date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,52.69,52.74,52.58,52.64,82000.0,33.7026,33.7346,33.6322,33.6706,82000.0
2005-01-03 09:40:00,52.67,52.67,52.38,52.38,56800.0,33.6898,33.6898,33.5043,33.5043,56800.0
2005-01-03 09:50:00,52.37,52.38,52.3,52.35,89000.0,33.4979,33.5043,33.4531,33.4851,89000.0
2005-01-03 10:00:00,52.35,52.37,52.14,52.23,64600.0,33.4851,33.4979,33.3508,33.4084,64600.0
2005-01-03 10:10:00,52.23,52.31,51.92,52.02,55400.0,33.4084,33.4595,33.2101,33.274,55400.0
2005-01-03 10:20:00,52.02,52.08,51.84,51.93,98000.0,33.274,33.3124,33.1589,33.2165,98000.0
2005-01-03 10:30:00,51.92,51.93,51.77,51.81,47400.0,33.2101,33.2165,33.1141,33.1397,47400.0
2005-01-03 10:40:00,51.81,51.88,51.78,51.78,22600.0,33.1397,33.1845,33.1205,33.1205,22600.0
2005-01-03 10:50:00,51.78,51.8,51.74,51.74,37000.0,33.1205,33.1333,33.0949,33.0949,37000.0
2005-01-03 11:00:00,51.74,51.74,51.41,51.41,100400.0,33.0949,33.0949,32.8839,32.8839,100400.0
2005-01-03 11:10:00,51.41,51.43,51.32,51.35,150200.0,32.8839,32.8966,32.8263,32.8455,150200.0
2005-01-03 11:20:00,51.37,51.45,51.35,51.37,103200.0,32.8583,32.9094,32.8455,32.8583,103200.0
2005-01-03 11:30:00,51.37,51.4,51.35,51.38,78000.0,32.8583,32.8775,32.8455,32.8647,78000.0
2005-01-03 11:40:00,51.39,51.39,51.28,51.28,86400.0,32.8711,32.8711,32.8007,32.8007,86400.0
2005-01-03 11:50:00,51.29,51.3,51.12,51.12,66000.0,32.8071,32.8135,32.6984,32.6984,66000.0
2005-01-03 12:00:00,51.12,51.23,51.11,51.19,70600.0,32.6984,32.7687,32.692,32.7431,70600.0
2005-01-03 12:10:00,51.21,51.21,51.02,51.02,59400.0,32.7559,32.7559,32.6344,32.6344,59400.0
2005-01-03 12:20:00,51.02,51.05,50.94,50.98,65400.0,32.6344,32.6536,32.5832,32.6088,65400.0
2005-01-03 12:30:00,50.99,51.0,50.85,50.87,65800.0,32.6152,32.6216,32.5257,32.5384,65800.0
2005-01-03 12:40:00,50.88,51.08,50.79,51.08,76800.0,32.5448,32.6728,32.4873,32.6728,76800.0
2005-01-03 12:50:00,51.1,51.18,51.06,51.17,78000.0,32.6856,32.7367,32.66,32.7303,78000.0
2005-01-03 13:00:00,51.17,51.18,51.03,51.04,45600.0,32.7303,32.7367,32.6408,32.6472,45600.0
2005-01-03 13:10:00,51.05,51.05,50.98,51.0,42600.0,32.6536,32.6536,32.6088,32.6216,42600.0
2005-01-03 13:20:00,51.0,51.0,50.76,50.8,42200.0,32.6216,32.6216,32.4681,32.4937,42200.0
2005-01-03 13:30:00,50.78,50.87,50.77,50.82,40400.0,32.4809,32.5384,32.4745,32.5065,40400.0
2005-01-03 13:40:00,50.82,50.85,50.71,50.74,126800.0,32.5065,32.5257,32.4361,32.4553,126800.0
2005-01-03 13:50:00,50.74,50.87,50.74,50.8,91200.0,32.4553,32.5384,32.4553,32.4937,91200.0
2005-01-03 14:00:00,50.79,50.88,50.73,50.73,60800.0,32.4873,32.5448,32.4489,32.4489,60800.0
2005-01-03 14:10:00,50.73,50.88,50.64,50.85,94400.0,32.4489,32.5448,32.3913,32.5257,94400.0
2005-01-03 14:20:00,50.85,50.88,50.83,50.88,80200.0,32.5257,32.5448,32.5129,32.5448,80200.0
2005-01-03 14:30:00,50.88,51.09,50.88,50.98,101000.0,32.5448,32.6792,32.5448,32.6088,101000.0
2005-01-03 14:40:00,50.99,51.02,50.94,50.99,66400.0,32.6152,32.6344,32.5832,32.6152,66400.0
2005-01-03 14:50:00,51.0,51.08,50.96,51.0,92000.0,32.6216,32.6728,32.596,32.6216,92000.0
2005-01-03 15:00:00,51.01,51.08,50.98,51.05,111400.0,32.628,32.6728,32.6088,32.6536,111400.0
2005-01-03 15:10:00,51.05,51.09,50.99,51.01,92200.0,32.6536,32.6792,32.6152,32.628,92200.0
2005-01-03 15:20:00,51.0,51.05,50.99,51.02,105800.0,32.6216,32.6536,32.6152,32.6344,105800.0
2005-01-03 15:30:00,51.02,51.05,50.99,51.0,73400.0,32.6344,32.6536,32.6152,32.6216,73400.0
2005-01-03 15:40:00,51.01,51.1,51.0,51.06,119600.0,32.628,32.6856,32.6216,32.66,119600.0
2005-01-03 15:50:00,51.06,51.06,50.97,51.02,170000.0,32.66,32.66,32.6024,32.6344,170000.0
2005-01-04 09:30:00,50.75,50.88,50.45,50.55,167800.0,32.4617,32.5448,32.2698,32.3338,167800.0
2005-01-04 09:40:00,50.58,50.79,50.55,50.75,152000.0,32.353,32.4873,32.3338,32.4617,152000.0
2005-01-04 09:50:00,50.75,50.75,50.64,50.68,199200.0,32.4617,32.4617,32.3913,32.4169,199200.0
2005-01-04 10:00:00,50.65,50.66,50.55,50.62,143000.0,32.3977,32.4041,32.3338,32.3785,143000.0
2005-01-04 10:10:00,50.62,50.62,50.35,50.38,142800.0,32.3785,32.3785,32.2058,32.225,142800.0
2005-01-04 10:20:00,50.38,50.38,50.0,50.02,169000.0,32.225,32.225,31.982,31.9948,169000.0
2005-01-04 10:30:00,50.0,50.02,49.75,49.97,213200.0,31.982,31.9948,31.8221,31.9628,213200.0
2005-01-04 10:40:00,49.96,50.0,49.75,49.75,163200.0,31.9564,31.982,31.8221,31.8221,163200.0
2005-01-04 10:50:00,49.76,49.77,49.63,49.75,106600.0,31.8284,31.8348,31.7453,31.8221,106600.0
2005-01-04 11:00:00,49.77,49.77,49.68,49.73,251600.0,31.8348,31.8348,31.7773,31.8093,251600.0
2005-01-04 11:10:00,49.73,49.85,49.73,49.8,251600.0,31.8093,31.886,31.8093,31.854,251600.0
2005-01-04 11:20:00,49.81,49.81,49.74,49.75,223400.0,31.8604,31.8604,31.8157,31.8221,223400.0
2005-01-04 11:30:00,49.74,49.8,49.68,49.79,269000.0,31.8157,31.854,31.7773,31.8476,269000.0
2005-01-04 11:40:00,49.79,49.8,49.72,49.79,219000.0,31.8476,31.854,31.8029,31.8476,219000.0
2005-01-04 11:50:00,49.8,49.87,49.75,49.81,141400.0,31.854,31.8988,31.8221,31.8604,141400.0
2005-01-04 12:00:00,49.77,49.8,49.22,49.25,231000.0,31.8348,31.854,31.483,31.5022,231000.0
2005-01-04 12:10:00,49.26,49.32,48.9,49.12,305400.0,31.5086,31.547,31.2784,31.4191,305400.0
2005-01-04 12:20:00,49.13,49.29,48.85,48.9,217000.0,31.4255,31.5278,31.2464,31.2784,217000.0
2005-01-04 12:30:00,48.85,49.07,48.85,49.05,278600.0,31.2464,31.3871,31.2464,31.3743,278600.0
2005-01-04 12:40:00,49.06,49.19,48.9,49.09,128000.0,31.3807,31.4639,31.2784,31.3999,128000.0
2005-01-04 12:50:00,49.09,49.12,49.02,49.05,102400.0,31.3999,31.4191,31.3551,31.3743,102400.0
2005-01-04 13:00:00,49.02,49.1,49.02,49.1,119200.0,31.3551,31.4063,31.3551,31.4063,119200.0
2005-01-04 13:10:00,49.1,49.1,49.01,49.05,77400.0,31.4063,31.4063,31.3487,31.3743,77400.0
2005-01-04 13:20:00,49.05,49.06,48.93,49.01,83200.0,31.3743,31.3807,31.2975,31.3487,83200.0
2005-01-04 13:30:00,49.01,49.1,49.01,49.06,162600.0,31.3487,31.4063,31.3487,31.3807,162600.0
2005-01-04 13:40:00,49.07,49.1,49.0,49.01,114800.0,31.3871,31.4063,31.3423,31.3487,114800.0
2005-01-04 13:50:00,49.01,49.01,48.8,48.85,114600.0,31.3487,31.3487,31.2144,31.2464,114600.0
2005-01-04 14:00:00,48.86,48.9,48.8,48.84,94800.0,31.2528,31.2784,31.2144,31.24,94800.0
2005-01-04 14:10:00,48.84,49.04,48.84,49.0,132800.0,31.24,31.3679,31.24,31.3423,132800.0
2005-01-04 14:20:00,49.0,49.09,48.83,48.85,149600.0,31.3423,31.3999,31.2336,31.2464,149600.0
2005-01-04 14:30:00,48.85,49.01,48.85,48.97,336200.0,31.2464,31.3487,31.2464,31.3231,336200.0
2005-01-04 14:40:00,48.98,49.05,48.98,49.02,301200.0,31.3295,31.3743,31.3295,31.3551,301200.0
2005-01-04 14:50:00,49.03,49.18,49.02,49.18,355400.0,31.3615,31.4575,31.3551,31.4575,355400.0
2005-01-04 15:00:00,49.18,49.57,49.18,49.55,286600.0,31.4575,31.7069,31.4575,31.6941,286600.0
2005-01-04 15:10:00,49.57,49.7,49.5,49.7,197000.0,31.7069,31.7901,31.6621,31.7901,197000.0
2005-01-04 15:20:00,49.7,49.71,49.6,49.6,207200.0,31.7901,31.7965,31.7261,31.7261,207200.0
2005-01-04 15:30:00,49.6,49.7,49.56,49.69,184800.0,31.7261,31.7901,31.7005,31.7837,184800.0
2005-01-04 15:40:00,49.69,49.69,49.58,49.67,83600.0,31.7837,31.7837,31.7133,31.7709,83600.0
2005-01-04 15:50:00,49.68,49.76,49.6,49.62,177000.0,31.7773,31.8284,31.7261,31.7389,177000.0
2005-01-05 09:30:00,50.13,50.25,49.93,49.95,200600.0,32.0651,32.1419,31.9372,31.95,200600.0
2005-01-05 09:40:00,49.92,50.0,49.9,49.95,238000.0,31.9308,31.982,31.918,31.95,238000.0
2005-01-05 09:50:00,49.95,49.95,49.84,49.87,125600.0,31.95,31.95,31.8796,31.8988,125600.0
2005-01-05 10:00:00,49.85,49.89,49.75,49.84,251600.0,31.886,31.9116,31.8221,31.8796,251600.0
2005-01-05 10:10:00,49.84,49.87,49.82,49.82,61400.0,31.8796,31.8988,31.8668,31.8668,61400.0
2005-01-05 10:20:00,49.81,49.82,49.47,49.48,87800.0,31.8604,31.8668,31.643,31.6493,87800.0
2005-01-05 10:30:00,49.5,49.58,49.4,49.44,204000.0,31.6621,31.7133,31.5982,31.6238,204000.0
2005-01-05 10:40:00,49.44,49.5,49.11,49.11,322400.0,31.6238,31.6621,31.4127,31.4127,322400.0
2005-01-05 10:50:00,49.11,49.48,49.1,49.48,127200.0,31.4127,31.6493,31.4063,31.6493,127200.0
2005-01-05 11:00:00,49.45,49.61,49.44,49.61,96200.0,31.6302,31.7325,31.6238,31.7325,96200.0
2005-01-05 11:10:00,49.6,49.6,49.49,49.49,93800.0,31.7261,31.7261,31.6557,31.6557,93800.0
2005-01-05 11:20:00,49.5,49.5,49.13,49.28,139200.0,31.6621,31.6621,31.4255,31.5214,139200.0
2005-01-05 11:30:00,49.3,49.38,49.28,49.32,147400.0,31.5342,31.5854,31.5214,31.547,147400.0
2005-01-05 11:40:00,49.3,49.46,49.3,49.46,268000.0,31.5342,31.6366,31.5342,31.6366,268000.0
2005-01-05 11:50:00,49.49,49.52,49.45,49.48,156800.0,31.6557,31.6749,31.6302,31.6493,156800.0
2005-01-05 12:00:00,49.47,49.49,49.43,49.43,70800.0,31.643,31.6557,31.6174,31.6174,70800.0
2005-01-05 12:10:00,49.43,49.43,49.39,49.43,74200.0,31.6174,31.6174,31.5918,31.6174,74200.0
2005-01-05 12:20:00,49.43,49.48,49.39,49.44,150400.0,31.6174,31.6493,31.5918,31.6238,150400.0
2005-01-05 12:30:00,49.44,49.46,49.43,49.44,75200.0,31.6238,31.6366,31.6174,31.6238,75200.0
2005-01-05 12:40:00,49.43,49.5,49.43,49.49,119800.0,31.6174,31.6621,31.6174,31.6557,119800.0
2005-01-05 12:50:00,49.49,49.5,49.45,49.47,64000.0,31.6557,31.6621,31.6302,31.643,64000.0
2005-01-05 13:00:00,49.47,49.52,49.43,49.49,151200.0,31.643,31.6749,31.6174,31.6557,151200.0
2005-01-05 13:10:00,49.5,49.5,49.47,49.47,145400.0,31.6621,31.6621,31.643,31.643,145400.0
2005-01-05 13:20:00,49.45,49.5,49.44,49.48,205000.0,31.6302,31.6621,31.6238,31.6493,205000.0
2005-01-05 13:30:00,49.47,49.55,49.47,49.48,308000.0,31.643,31.6941,31.643,31.6493,308000.0
2005-01-05 13:40:00,49.5,49.6,49.49,49.6,76600.0,31.6621,31.7261,31.6557,31.7261,76600.0
2005-01-05 13:50:00,49.6,49.71,49.58,49.62,111400.0,31.7261,31.7965,31.7133,31.7389,111400.0
2005-01-05 14:00:00,49.52,49.6,49.52,49.58,176200.0,31.6749,31.7261,31.6749,31.7133,176200.0
2005-01-05 14:10:00,49.6,49.63,49.58,49.61,156200.0,31.7261,31.7453,31.7133,31.7325,156200.0
2005-01-05 14:20:00,49.6,49.69,49.58,49.69,98600.0,31.7261,31.7837,31.7133,31.7837,98600.0
2005-01-05 14:30:00,49.71,49.85,49.68,49.85,216000.0,31.7965,31.886,31.7773,31.886,216000.0
2005-01-05 14:40:00,49.85,49.88,49.75,49.79,172400.0,31.886,31.9052,31.8221,31.8476,172400.0
2005-01-05 14:50:00,49.8,49.85,49.78,49.8,127800.0,31.854,31.886,31.8412,31.854,127800.0
2005-01-05 15:00:00,49.8,49.94,49.8,49.93,121000.0,31.854,31.9436,31.854,31.9372,121000.0
2005-01-05 15:10:00,49.93,50.06,49.92,49.98,378000.0,31.9372,32.0203,31.9308,31.9692,378000.0
2005-01-05 15:20:00,50.0,50.0,49.85,49.85,171800.0,31.982,31.982,31.886,31.886,171800.0
2005-01-05 15:30:00,49.85,49.85,49.76,49.76,100200.0,31.886,31.886,31.8284,31.8284,100200.0
2005-01-05 15:40:00,49.77,49.79,49.72,49.73,203800.0,31.8348,31.8476,31.8029,31.8093,203800.0
2005-01-05 15:50:00,49.73,49.73,49.63,49.63,207400.0,31.8093,31.8093,31.7453,31.7453,207400.0
2005-01-06 09:30:00,49.98,50.09,49.76,49.96,108800.0,31.9692,32.0395,31.8284,31.9564,108800.0
2005-01-06 09:40:00,49.94,50.3,49.94,50.13,141600.0,31.9436,32.1739,31.9436,32.0651,141600.0
2005-01-06 09:50:00,50.14,50.14,49.98,49.99,105600.0,32.0715,32.0715,31.9692,31.9756,105600.0
2005-01-06 10:00:00,49.99,50.01,49.84,49.86,190400.0,31.9756,31.9884,31.8796,31.8924,190400.0
2005-01-06 10:10:00,49.86,49.86,49.75,49.75,161000.0,31.8924,31.8924,31.8221,31.8221,161000.0
2005-01-06 10:20:00,49.72,49.75,49.63,49.73,68800.0,31.8029,31.8221,31.7453,31.8093,68800.0
2005-01-06 10:30:00,49.74,49.76,49.72,49.74,54600.0,31.8157,31.8284,31.8029,31.8157,54600.0
2005-01-06 10:40:00,49.74,49.75,49.65,49.73,56400.0,31.8157,31.8221,31.7581,31.8093,56400.0
2005-01-06 10:50:00,49.71,49.71,49.66,49.66,103000.0,31.7965,31.7965,31.7645,31.7645,103000.0
2005-01-06 11:00:00,49.66,49.73,49.61,49.73,52600.0,31.7645,31.8093,31.7325,31.8093,52600.0
2005-01-06 11:10:00,49.75,49.75,49.62,49.7,61000.0,31.8221,31.8221,31.7389,31.7901,61000.0
2005-01-06 11:20:00,49.71,49.87,49.71,49.87,27000.0,31.7965,31.8988,31.7965,31.8988,27000.0
2005-01-06 11:30:00,49.88,49.98,49.88,49.94,67000.0,31.9052,31.9692,31.9052,31.9436,67000.0
2005-01-06 11:40:00,49.94,49.99,49.93,49.98,40200.0,31.9436,31.9756,31.9372,31.9692,40200.0
2005-01-06 11:50:00,49.98,49.99,49.88,49.96,64800.0,31.9692,31.9756,31.9052,31.9564,64800.0
2005-01-06 12:00:00,49.97,49.97,49.9,49.92,26000.0,31.9628,31.9628,31.918,31.9308,26000.0
2005-01-06 12:10:00,49.91,49.95,49.88,49.94,15800.0,31.9244,31.95,31.9052,31.9436,15800.0
2005-01-06 12:20:00,49.94,49.95,49.9,49.92,15800.0,31.9436,31.95,31.918,31.9308,15800.0
2005-01-06 12:30:00,49.91,49.93,49.88,49.88,21400.0,31.9244,31.9372,31.9052,31.9052,21400.0
2005-01-06 12:40:00,49.88,49.9,49.85,49.85,45800.0,31.9052,31.918,31.886,31.886,45800.0
2005-01-06 12:50:00,49.85,49.87,49.8,49.81,32600.0,31.886,31.8988,31.854,31.8604,32600.0
2005-01-06 13:00:00,49.8,49.89,49.8,49.81,68600.0,31.854,31.9116,31.854,31.8604,68600.0
2005-01-06 13:10:00,49.81,49.87,49.8,49.83,34200.0,31.8604,31.8988,31.854,31.8732,34200.0
2005-01-06 13:20:00,49.85,50.0,49.84,49.92,48400.0,31.886,31.982,31.8796,31.9308,48400.0
2005-01-06 13:30:00,49.9,49.93,49.83,49.85,39000.0,31.918,31.9372,31.8732,31.886,39000.0
2005-01-06 13:40:00,49.85,49.97,49.84,49.97,27600.0,31.886,31.9628,31.8796,31.9628,27600.0
2005-01-06 13:50:00,49.97,50.01,49.9,49.93,28600.0,31.9628,31.9884,31.918,31.9372,28600.0
2005-01-06 14:00:00,49.94,49.98,49.9,49.96,49800.0,31.9436,31.9692,31.918,31.9564,49800.0
2005-01-06 14:10:00,49.95,49.96,49.9,49.94,20000.0,31.95,31.9564,31.918,31.9436,20000.0
2005-01-06 14:20:00,49.94,49.98,49.87,49.95,25000.0,31.9436,31.9692,31.8988,31.95,25000.0
2005-01-06 14:30:00,49.96,49.99,49.93,49.95,45800.0,31.9564,31.9756,31.9372,31.95,45800.0
2005-01-06 14:40:00,49.95,49.95,49.83,49.86,36400.0,31.95,31.95,31.8732,31.8924,36400.0
2005-01-06 14:50:00,49.87,49.88,49.79,49.82,40200.0,31.8988,31.9052,31.8476,31.8668,40200.0
2005-01-06 15:00:00,49.82,49.9,49.8,49.85,46200.0,31.8668,31.918,31.854,31.886,46200.0
2005-01-06 15:10:00,49.85,49.85,49.76,49.76,55200.0,31.886,31.886,31.8284,31.8284,55200.0
2005-01-06 15:20:00,49.76,49.79,49.71,49.75,54200.0,31.8284,31.8476,31.7965,31.8221,54200.0
2005-01-06 15:30:00,49.75,49.88,49.75,49.87,66400.0,31.8221,31.9052,31.8221,31.8988,66400.0
2005-01-06 15:40:00,49.87,49.9,49.85,49.85,56200.0,31.8988,31.918,31.886,31.886,56200.0
2005-01-06 15:50:00,49.85,49.85,49.68,49.73,51800.0,31.886,31.886,31.7773,31.8093,51800.0
2005-01-07 09:30:00,49.95,49.97,49.65,49.7,54000.0,31.95,31.9628,31.7581,31.7901,54000.0
2005-01-07 09:40:00,49.68,49.83,49.67,49.83,33200.0,31.7773,31.8732,31.7709,31.8732,33200.0
2005-01-07 09:50:00,49.83,49.85,49.41,49.48,69400.0,31.8732,31.886,31.6046,31.6493,69400.0
2005-01-07 10:00:00,49.5,49.75,49.5,49.6,91200.0,31.6621,31.8221,31.6621,31.7261,91200.0
2005-01-07 10:10:00,49.6,49.68,49.55,49.62,75400.0,31.7261,31.7773,31.6941,31.7389,75400.0
2005-01-07 10:20:00,49.62,49.63,49.5,49.51,80800.0,31.7389,31.7453,31.6621,31.6685,80800.0
2005-01-07 10:30:00,49.52,49.59,49.5,49.5,62400.0,31.6749,31.7197,31.6621,31.6621,62400.0
2005-01-07 10:40:00,49.48,49.54,49.38,49.41,57800.0,31.6493,31.6877,31.5854,31.6046,57800.0
2005-01-07 10:50:00,49.41,49.44,49.38,49.38,47600.0,31.6046,31.6238,31.5854,31.5854,47600.0
2005-01-07 11:00:00,49.41,49.5,49.4,49.49,40000.0,31.6046,31.6621,31.5982,31.6557,40000.0
2005-01-07 11:10:00,49.48,49.55,49.48,49.5,29600.0,31.6493,31.6941,31.6493,31.6621,29600.0
2005-01-07 11:20:00,49.51,49.68,49.49,49.67,20600.0,31.6685,31.7773,31.6557,31.7709,20600.0
2005-01-07 11:30:00,49.68,49.72,49.63,49.66,17600.0,31.7773,31.8029,31.7453,31.7645,17600.0
2005-01-07 11:40:00,49.65,49.66,49.58,49.63,19800.0,31.7581,31.7645,31.7133,31.7453,19800.0
2005-01-07 11:50:00,49.65,49.71,49.53,49.68,21600.0,31.7581,31.7965,31.6813,31.7773,21600.0
2005-01-07 12:00:00,49.69,49.7,49.65,49.68,25200.0,31.7837,31.7901,31.7581,31.7773,25200.0
2005-01-07 12:10:00,49.68,49.82,49.68,49.78,51800.0,31.7773,31.8668,31.7773,31.8412,51800.0
2005-01-07 12:20:00,49.8,50.0,49.79,50.0,82400.0,31.854,31.982,31.8476,31.982,82400.0
2005-01-07 12:30:00,50.02,50.08,49.94,49.95,69000.0,31.9948,32.0331,31.9436,31.95,69000.0
2005-01-07 12:40:00,49.95,50.0,49.95,49.96,34400.0,31.95,31.982,31.95,31.9564,34400.0
2005-01-07 12:50:00,49.96,50.05,49.94,50.05,64000.0,31.9564,32.0139,31.9436,32.0139,64000.0
2005-01-07 13:00:00,50.02,50.02,49.95,50.0,45000.0,31.9948,31.9948,31.95,31.982,45000.0
2005-01-07 13:10:00,50.0,50.01,49.88,49.94,93400.0,31.982,31.9884,31.9052,31.9436,93400.0
2005-01-07 13:20:00,49.92,49.94,49.88,49.88,29800.0,31.9308,31.9436,31.9052,31.9052,29800.0
2005-01-07 13:30:00,49.9,49.96,49.88,49.88,38600.0,31.918,31.9564,31.9052,31.9052,38600.0
2005-01-07 13:40:00,49.88,49.94,49.88,49.93,22000.0,31.9052,31.9436,31.9052,31.9372,22000.0
2005-01-07 13:50:00,49.92,49.96,49.9,49.94,17800.0,31.9308,31.9564,31.918,31.9436,17800.0
2005-01-07 14:00:00,49.98,49.99,49.9,49.9,70800.0,31.9692,31.9756,31.918,31.918,70800.0
2005-01-07 14:10:00,49.9,49.93,49.87,49.91,36200.0,31.918,31.9372,31.8988,31.9244,36200.0
2005-01-07 14:20:00,49.93,49.93,49.87,49.88,25200.0,31.9372,31.9372,31.8988,31.9052,25200.0
2005-01-07 14:30:00,49.88,49.92,49.83,49.85,46800.0,31.9052,31.9308,31.8732,31.886,46800.0
2005-01-07 14:40:00,49.86,49.9,49.85,49.86,34600.0,31.8924,31.918,31.886,31.8924,34600.0
2005-01-07 14:50:00,49.85,49.9,49.85,49.88,28600.0,31.886,31.918,31.886,31.9052,28600.0
2005-01-07 15:00:00,49.9,49.95,49.9,49.9,109800.0,31.918,31.95,31.918,31.918,109800.0
2005-01-07 15:10:00,49.88,49.9,49.83,49.84,46400.0,31.9052,31.918,31.8732,31.8796,46400.0
2005-01-07 15:20:00,49.84,49.91,49.83,49.88,40800.0,31.8796,31.9244,31.8732,31.9052,40800.0
2005-01-07 15:30:00,49.87,49.99,49.87,49.99,53600.0,31.8988,31.9756,31.8988,31.9756,53600.0
2005-01-07 15:40:00,49.98,49.98,49.88,49.88,41200.0,31.9692,31.9692,31.9052,31.9052,41200.0
2005-01-07 15:50:00,49.88,49.9,49.8,49.89,56000.0,31.9052,31.918,31.854,31.9116,56000.0
2005-01-10 09:30:00,49.91,50.37,49.68,50.25,128000.0,31.9244,32.2186,31.7773,32.1419,128000.0
2005-01-10 09:40:00,50.26,50.55,50.26,50.26,121800.0,32.1483,32.3338,32.1483,32.1483,121800.0
2005-01-10 09:50:00,50.26,50.37,50.25,50.3,104400.0,32.1483,32.2186,32.1419,32.1739,104400.0
2005-01-10 10:00:00,50.3,50.35,50.13,50.13,216200.0,32.1739,32.2058,32.0651,32.0651,216200.0
2005-01-10 10:10:00,50.11,50.33,50.1,50.26,204800.0,32.0523,32.193,32.0459,32.1483,204800.0
2005-01-10 10:20:00,50.27,50.44,50.27,50.4,58200.0,32.1547,32.2634,32.1547,32.2378,58200.0
2005-01-10 10:30:00,50.38,50.5,50.31,50.5,83800.0,32.225,32.3018,32.1803,32.3018,83800.0
2005-01-10 10:40:00,50.5,50.67,50.5,50.57,64600.0,32.3018,32.4105,32.3018,32.3466,64600.0
2005-01-10 10:50:00,50.58,50.58,50.48,50.49,59200.0,32.353,32.353,32.289,32.2954,59200.0
2005-01-10 11:00:00,50.49,50.54,50.4,50.43,65400.0,32.2954,32.3274,32.2378,32.257,65400.0
2005-01-10 11:10:00,50.44,50.44,50.26,50.32,30200.0,32.2634,32.2634,32.1483,32.1866,30200.0
2005-01-10 11:20:00,50.34,50.38,50.27,50.38,43800.0,32.1994,32.225,32.1547,32.225,43800.0
2005-01-10 11:30:00,50.38,50.42,50.32,50.32,35800.0,32.225,32.2506,32.1866,32.1866,35800.0
2005-01-10 11:40:00,50.32,50.43,50.29,50.42,23000.0,32.1866,32.257,32.1675,32.2506,23000.0
2005-01-10 11:50:00,50.42,50.52,50.38,50.48,37200.0,32.2506,32.3146,32.225,32.289,37200.0
2005-01-10 12:00:00,50.49,50.66,50.49,50.52,59200.0,32.2954,32.4041,32.2954,32.3146,59200.0
2005-01-10 12:10:00,50.51,50.52,50.46,50.48,29400.0,32.3082,32.3146,32.2762,32.289,29400.0
2005-01-10 12:20:00,50.47,50.49,50.44,50.49,26200.0,32.2826,32.2954,32.2634,32.2954,26200.0
2005-01-10 12:30:00,50.49,50.49,50.38,50.47,17400.0,32.2954,32.2954,32.225,32.2826,17400.0
2005-01-10 12:40:00,50.48,50.48,50.34,50.38,11200.0,32.289,32.289,32.1994,32.225,11200.0
2005-01-10 12:50:00,50.38,50.45,50.35,50.38,12400.0,32.225,32.2698,32.2058,32.225,12400.0
2005-01-10 13:00:00,50.39,50.42,50.34,50.35,113200.0,32.2314,32.2506,32.1994,32.2058,113200.0
2005-01-10 13:10:00,50.38,50.57,50.38,50.51,35600.0,32.225,32.3466,32.225,32.3082,35600.0
2005-01-10 13:20:00,50.49,50.57,50.49,50.49,13400.0,32.2954,32.3466,32.2954,32.2954,13400.0
2005-01-10 13:30:00,50.5,50.5,50.45,50.45,14800.0,32.3018,32.3018,32.2698,32.2698,14800.0
2005-01-10 13:40:00,50.45,50.48,50.43,50.43,28600.0,32.2698,32.289,32.257,32.257,28600.0
2005-01-10 13:50:00,50.44,50.45,50.38,50.42,27000.0,32.2634,32.2698,32.225,32.2506,27000.0
2005-01-10 14:00:00,50.44,50.44,50.23,50.23,62200.0,32.2634,32.2634,32.1291,32.1291,62200.0
2005-01-10 14:10:00,50.23,50.32,50.2,50.31,45200.0,32.1291,32.1866,32.1099,32.1803,45200.0
2005-01-10 14:20:00,50.32,50.38,50.3,50.32,37400.0,32.1866,32.225,32.1739,32.1866,37400.0
2005-01-10 14:30:00,50.33,50.39,50.32,50.36,52200.0,32.193,32.2314,32.1866,32.2122,52200.0
2005-01-10 14:40:00,50.36,50.58,50.35,50.56,103600.0,32.2122,32.353,32.2058,32.3402,103600.0
2005-01-10 14:50:00,50.54,50.59,50.51,50.56,73200.0,32.3274,32.3593,32.3082,32.3402,73200.0
2005-01-10 15:00:00,50.55,50.85,50.55,50.75,167400.0,32.3338,32.5257,32.3338,32.4617,167400.0
2005-01-10 15:10:00,50.73,50.78,50.6,50.63,54000.0,32.4489,32.4809,32.3657,32.3849,54000.0
2005-01-10 15:20:00,50.63,50.75,50.55,50.66,109600.0,32.3849,32.4617,32.3338,32.4041,109600.0
2005-01-10 15:30:00,50.65,50.65,50.38,50.52,90400.0,32.3977,32.3977,32.225,32.3146,90400.0
2005-01-10 15:40:00,50.53,50.65,50.53,50.65,96800.0,32.321,32.3977,32.321,32.3977,96800.0
2005-01-10 15:50:00,50.65,50.74,50.63,50.65,164400.0,32.3977,32.4553,32.3849,32.3977,164400.0
2005-01-11 09:30:00,50.7,50.88,50.46,50.55,79000.0,32.4297,32.5448,32.2762,32.3338,79000.0
2005-01-11 09:40:00,50.54,50.66,50.38,50.43,107000.0,32.3274,32.4041,32.225,32.257,107000.0
2005-01-11 09:50:00,50.43,50.59,50.43,50.58,73000.0,32.257,32.3593,32.257,32.353,73000.0
2005-01-11 10:00:00,50.59,50.68,50.51,50.63,106800.0,32.3593,32.4169,32.3082,32.3849,106800.0
2005-01-11 10:10:00,50.63,50.63,50.49,50.56,55800.0,32.3849,32.3849,32.2954,32.3402,55800.0
2005-01-11 10:20:00,50.59,50.75,50.57,50.65,66200.0,32.3593,32.4617,32.3466,32.3977,66200.0
2005-01-11 10:30:00,50.65,50.71,50.49,50.59,64800.0,32.3977,32.4361,32.2954,32.3593,64800.0
2005-01-11 10:40:00,50.6,50.6,50.5,50.53,34000.0,32.3657,32.3657,32.3018,32.321,34000.0
2005-01-11 10:50:00,50.54,50.62,50.52,50.59,50600.0,32.3274,32.3785,32.3146,32.3593,50600.0
2005-01-11 11:00:00,50.58,50.65,50.58,50.6,67800.0,32.353,32.3977,32.353,32.3657,67800.0
2005-01-11 11:10:00,50.63,50.76,50.6,50.69,60000.0,32.3849,32.4681,32.3657,32.4233,60000.0
2005-01-11 11:20:00,50.69,50.91,50.69,50.91,54600.0,32.4233,32.564,32.4233,32.564,54600.0
2005-01-11 11:30:00,50.91,50.94,50.85,50.91,34400.0,32.564,32.5832,32.5257,32.564,34400.0
2005-01-11 11:40:00,50.9,50.91,50.81,50.81,27000.0,32.5576,32.564,32.5001,32.5001,27000.0
2005-01-11 11:50:00,50.82,50.82,50.75,50.77,17200.0,32.5065,32.5065,32.4617,32.4745,17200.0
2005-01-11 12:00:00,50.77,50.79,50.73,50.75,47000.0,32.4745,32.4873,32.4489,32.4617,47000.0
2005-01-11 12:10:00,50.76,50.77,50.7,50.74,54400.0,32.4681,32.4745,32.4297,32.4553,54400.0
2005-01-11 12:20:00,50.74,50.74,50.7,50.73,24800.0,32.4553,32.4553,32.4297,32.4489,24800.0
2005-01-11 12:30:00,50.73,50.81,50.73,50.75,20200.0,32.4489,32.5001,32.4489,32.4617,20200.0
2005-01-11 12:40:00,50.77,50.84,50.76,50.77,56000.0,32.4745,32.5193,32.4681,32.4745,56000.0
2005-01-11 12:50:00,50.79,50.85,50.79,50.8,23000.0,32.4873,32.5257,32.4873,32.4937,23000.0
2005-01-11 13:00:00,50.8,50.81,50.63,50.63,51600.0,32.4937,32.5001,32.3849,32.3849,51600.0
2005-01-11 13:10:00,50.63,50.63,50.57,50.6,51400.0,32.3849,32.3849,32.3466,32.3657,51400.0
2005-01-11 13:20:00,50.61,50.7,50.61,50.69,26800.0,32.3721,32.4297,32.3721,32.4233,26800.0
2005-01-11 13:30:00,50.69,50.74,50.63,50.66,24200.0,32.4233,32.4553,32.3849,32.4041,24200.0
2005-01-11 13:40:00,50.66,50.82,50.63,50.82,40000.0,32.4041,32.5065,32.3849,32.5065,40000.0
2005-01-11 13:50:00,50.79,50.9,50.79,50.81,31200.0,32.4873,32.5576,32.4873,32.5001,31200.0
2005-01-11 14:00:00,50.81,50.88,50.75,50.88,36800.0,32.5001,32.5448,32.4617,32.5448,36800.0
2005-01-11 14:10:00,50.88,50.95,50.77,50.78,48200.0,32.5448,32.5896,32.4745,32.4809,48200.0
2005-01-11 14:20:00,50.78,50.79,50.72,50.73,31200.0,32.4809,32.4873,32.4425,32.4489,31200.0
2005-01-11 14:30:00,50.73,50.78,50.71,50.76,48000.0,32.4489,32.4809,32.4361,32.4681,48000.0
2005-01-11 14:40:00,50.76,50.81,50.75,50.8,37600.0,32.4681,32.5001,32.4617,32.4937,37600.0
2005-01-11 14:50:00,50.8,50.82,50.78,50.81,52400.0,32.4937,32.5065,32.4809,32.5001,52400.0
2005-01-11 15:00:00,50.8,50.81,50.73,50.79,77400.0,32.4937,32.5001,32.4489,32.4873,77400.0
2005-01-11 15:10:00,50.79,50.85,50.75,50.79,41400.0,32.4873,32.5257,32.4617,32.4873,41400.0
2005-01-11 15:20:00,50.78,50.83,50.72,50.73,54200.0,32.4809,32.5129,32.4425,32.4489,54200.0
2005-01-11 15:30:00,50.73,50.83,50.73,50.78,57400.0,32.4489,32.5129,32.4489,32.4809,57400.0
2005-01-11 15:40:00,50.8,50.89,50.77,50.86,69600.0,32.4937,32.5512,32.4745,32.5321,69600.0
2005-01-11 15:50:00,50.86,50.87,50.75,50.76,85400.0,32.5321,32.5384,32.4617,32.4681,85400.0
2005-01-12 09:30:00,50.7,50.99,50.69,50.97,373200.0,32.5448,32.7309,32.5383,32.7181,373200.0
2005-01-12 09:40:00,50.99,50.99,50.85,50.88,78400.0,32.7309,32.7309,32.641,32.6603,78400.0
2005-01-12 09:50:00,50.88,50.93,50.83,50.85,119800.0,32.6603,32.6924,32.6282,32.641,119800.0
2005-01-12 10:00:00,50.85,51.04,50.83,51.03,98200.0,32.641,32.763,32.6282,32.7566,98200.0
2005-01-12 10:10:00,51.04,51.06,50.8,50.93,71800.0,32.763,32.7758,32.6089,32.6924,71800.0
2005-01-12 10:20:00,50.94,50.99,50.7,50.99,69600.0,32.6988,32.7309,32.5448,32.7309,69600.0
2005-01-12 10:30:00,50.99,51.0,50.63,50.63,36400.0,32.7309,32.7373,32.4998,32.4998,36400.0
2005-01-12 10:40:00,50.63,50.65,50.51,50.56,55200.0,32.4998,32.5127,32.4228,32.4549,55200.0
2005-01-12 10:50:00,50.54,50.55,50.38,50.44,63200.0,32.442,32.4485,32.3393,32.3779,63200.0
2005-01-12 11:00:00,50.44,50.44,50.26,50.42,141800.0,32.3779,32.3779,32.2623,32.365,141800.0
2005-01-12 11:10:00,50.43,50.46,50.37,50.45,147800.0,32.3714,32.3907,32.3329,32.3843,147800.0
2005-01-12 11:20:00,50.45,50.48,50.42,50.48,24600.0,32.3843,32.4035,32.365,32.4035,24600.0
2005-01-12 11:30:00,50.48,50.62,50.48,50.59,48000.0,32.4035,32.4934,32.4035,32.4741,48000.0
2005-01-12 11:40:00,50.59,50.59,50.5,50.55,123800.0,32.4741,32.4741,32.4164,32.4485,123800.0
2005-01-12 11:50:00,50.52,50.52,50.49,50.52,89200.0,32.4292,32.4292,32.41,32.4292,89200.0
2005-01-12 12:00:00,50.52,50.55,50.51,50.52,18200.0,32.4292,32.4485,32.4228,32.4292,18200.0
2005-01-12 12:10:00,50.53,50.58,50.51,50.55,26400.0,32.4356,32.4677,32.4228,32.4485,26400.0
2005-01-12 12:20:00,50.55,50.69,50.54,50.69,22400.0,32.4485,32.5383,32.442,32.5383,22400.0
2005-01-12 12:30:00,50.67,50.71,50.62,50.62,9600.0,32.5255,32.5512,32.4934,32.4934,9600.0
2005-01-12 12:40:00,50.62,50.62,50.56,50.56,16600.0,32.4934,32.4934,32.4549,32.4549,16600.0
2005-01-12 12:50:00,50.55,50.55,50.5,50.51,16000.0,32.4485,32.4485,32.4164,32.4228,16000.0
2005-01-12 13:00:00,50.5,50.52,50.45,50.48,68000.0,32.4164,32.4292,32.3843,32.4035,68000.0
2005-01-12 13:10:00,50.48,50.52,50.45,50.51,86600.0,32.4035,32.4292,32.3843,32.4228,86600.0
2005-01-12 13:20:00,50.5,50.51,50.47,50.48,43200.0,32.4164,32.4228,32.3971,32.4035,43200.0
2005-01-12 13:30:00,50.47,50.54,50.38,50.54,83800.0,32.3971,32.442,32.3393,32.442,83800.0
2005-01-12 13:40:00,50.54,50.54,50.48,50.48,66200.0,32.442,32.442,32.4035,32.4035,66200.0
2005-01-12 13:50:00,50.48,50.58,50.47,50.57,58000.0,32.4035,32.4677,32.3971,32.4613,58000.0
2005-01-12 14:00:00,50.58,50.65,50.55,50.62,30200.0,32.4677,32.5127,32.4485,32.4934,30200.0
2005-01-12 14:10:00,50.63,50.65,50.6,50.65,29000.0,32.4998,32.5127,32.4806,32.5127,29000.0
2005-01-12 14:20:00,50.65,50.66,50.63,50.63,39400.0,32.5127,32.5191,32.4998,32.4998,39400.0
2005-01-12 14:30:00,50.63,50.65,50.59,50.6,25200.0,32.4998,32.5127,32.4741,32.4806,25200.0
2005-01-12 14:40:00,50.6,50.62,50.52,50.53,35000.0,32.4806,32.4934,32.4292,32.4356,35000.0
2005-01-12 14:50:00,50.54,50.58,50.54,50.58,41000.0,32.442,32.4677,32.442,32.4677,41000.0
2005-01-12 15:00:00,50.58,50.65,50.52,50.62,49000.0,32.4677,32.5127,32.4292,32.4934,49000.0
2005-01-12 15:10:00,50.62,50.66,50.58,50.61,45800.0,32.4934,32.5191,32.4677,32.487,45800.0
2005-01-12 15:20:00,50.61,50.63,50.59,50.62,61600.0,32.487,32.4998,32.4741,32.4934,61600.0
2005-01-12 15:30:00,50.62,50.74,50.59,50.73,54400.0,32.4934,32.5704,32.4741,32.564,54400.0
2005-01-12 15:40:00,50.73,50.75,50.71,50.72,94400.0,32.564,32.5768,32.5512,32.5576,94400.0
2005-01-12 15:50:00,50.73,50.77,50.63,50.77,90000.0,32.564,32.5897,32.4998,32.5897,90000.0
2005-01-13 09:30:00,50.65,50.74,50.59,50.74,28000.0,32.5127,32.5704,32.4741,32.5704,28000.0
2005-01-13 09:40:00,50.74,50.82,50.63,50.64,33800.0,32.5704,32.6218,32.4998,32.5062,33800.0
2005-01-13 09:50:00,50.63,50.68,50.54,50.68,22000.0,32.4998,32.5319,32.442,32.5319,22000.0
2005-01-13 10:00:00,50.69,50.75,50.68,50.7,29200.0,32.5383,32.5768,32.5319,32.5448,29200.0
2005-01-13 10:10:00,50.69,50.87,50.69,50.84,22200.0,32.5383,32.6539,32.5383,32.6346,22200.0
2005-01-13 10:20:00,50.84,50.93,50.84,50.93,26000.0,32.6346,32.6924,32.6346,32.6924,26000.0
2005-01-13 10:30:00,50.92,51.0,50.88,50.88,69400.0,32.686,32.7373,32.6603,32.6603,69400.0
2005-01-13 10:40:00,50.88,50.88,50.85,50.87,43600.0,32.6603,32.6603,32.641,32.6539,43600.0
2005-01-13 10:50:00,50.87,50.87,50.63,50.68,61200.0,32.6539,32.6539,32.4998,32.5319,61200.0
2005-01-13 11:00:00,50.68,50.9,50.68,50.88,66200.0,32.5319,32.6731,32.5319,32.6603,66200.0
2005-01-13 11:10:00,50.88,50.95,50.88,50.9,47800.0,32.6603,32.7052,32.6603,32.6731,47800.0
2005-01-13 11:20:00,50.88,50.89,50.8,50.8,23200.0,32.6603,32.6667,32.6089,32.6089,23200.0
2005-01-13 11:30:00,50.8,50.81,50.66,50.7,59400.0,32.6089,32.6154,32.5191,32.5448,59400.0
2005-01-13 11:40:00,50.71,50.72,50.63,50.7,49600.0,32.5512,32.5576,32.4998,32.5448,49600.0
2005-01-13 11:50:00,50.71,50.71,50.65,50.69,57400.0,32.5512,32.5512,32.5127,32.5383,57400.0
2005-01-13 12:00:00,50.69,50.73,50.68,50.68,38800.0,32.5383,32.564,32.5319,32.5319,38800.0
2005-01-13 12:10:00,50.69,50.7,50.52,50.69,42400.0,32.5383,32.5448,32.4292,32.5383,42400.0
2005-01-13 12:20:00,50.69,50.7,50.63,50.65,14400.0,32.5383,32.5448,32.4998,32.5127,14400.0
2005-01-13 12:30:00,50.65,50.72,50.65,50.7,46000.0,32.5127,32.5576,32.5127,32.5448,46000.0
2005-01-13 12:40:00,50.7,50.7,50.63,50.68,41800.0,32.5448,32.5448,32.4998,32.5319,41800.0
2005-01-13 12:50:00,50.67,50.7,50.64,50.68,29600.0,32.5255,32.5448,32.5062,32.5319,29600.0
2005-01-13 13:00:00,50.68,50.75,50.68,50.74,52000.0,32.5319,32.5768,32.5319,32.5704,52000.0
2005-01-13 13:10:00,50.74,50.74,50.65,50.72,46000.0,32.5704,32.5704,32.5127,32.5576,46000.0
2005-01-13 13:20:00,50.72,50.73,50.65,50.68,39200.0,32.5576,32.564,32.5127,32.5319,39200.0
2005-01-13 13:30:00,50.66,50.69,50.63,50.69,24000.0,32.5191,32.5383,32.4998,32.5383,24000.0
2005-01-13 13:40:00,50.69,50.75,50.69,50.75,45200.0,32.5383,32.5768,32.5383,32.5768,45200.0
2005-01-13 13:50:00,50.74,50.75,50.69,50.75,31800.0,32.5704,32.5768,32.5383,32.5768,31800.0
2005-01-13 14:00:00,50.75,50.84,50.75,50.84,45200.0,32.5768,32.6346,32.5768,32.6346,45200.0
2005-01-13 14:10:00,50.83,50.9,50.81,50.9,38200.0,32.6282,32.6731,32.6154,32.6731,38200.0
2005-01-13 14:20:00,50.9,50.99,50.89,50.99,54800.0,32.6731,32.7309,32.6667,32.7309,54800.0
2005-01-13 14:30:00,50.99,51.08,50.99,51.05,80600.0,32.7309,32.7887,32.7309,32.7694,80600.0
2005-01-13 14:40:00,51.05,51.09,51.02,51.08,65200.0,32.7694,32.7951,32.7502,32.7887,65200.0
2005-01-13 14:50:00,51.08,51.09,51.01,51.04,61800.0,32.7887,32.7951,32.7437,32.763,61800.0
2005-01-13 15:00:00,51.04,51.06,51.02,51.06,84200.0,32.763,32.7758,32.7502,32.7758,84200.0
2005-01-13 15:10:00,51.06,51.09,51.01,51.03,78200.0,32.7758,32.7951,32.7437,32.7566,78200.0
2005-01-13 15:20:00,51.03,51.03,50.92,50.92,87800.0,32.7566,32.7566,32.686,32.686,87800.0
2005-01-13 15:30:00,50.93,50.94,50.83,50.9,129200.0,32.6924,32.6988,32.6282,32.6731,129200.0
2005-01-13 15:40:00,50.9,50.9,50.73,50.78,93600.0,32.6731,32.6731,32.564,32.5961,93600.0
2005-01-13 15:50:00,50.78,50.85,50.78,50.83,77600.0,32.5961,32.641,32.5961,32.6282,77600.0
2005-01-14 09:30:00,50.9,50.92,50.83,50.83,22800.0,32.6731,32.686,32.6282,32.6282,22800.0
2005-01-14 09:40:00,50.83,50.88,50.75,50.84,19800.0,32.6282,32.6603,32.5768,32.6346,19800.0
2005-01-14 09:50:00,50.85,50.9,50.85,50.9,26600.0,32.641,32.6731,32.641,32.6731,26600.0
2005-01-14 10:00:00,50.9,50.96,50.73,50.77,24000.0,32.6731,32.7117,32.564,32.5897,24000.0
2005-01-14 10:10:00,50.77,50.93,50.75,50.91,40000.0,32.5897,32.6924,32.5768,32.6796,40000.0
2005-01-14 10:20:00,50.92,51.05,50.86,51.05,22600.0,32.686,32.7694,32.6475,32.7694,22600.0
2005-01-14 10:30:00,51.05,51.05,50.98,51.01,27600.0,32.7694,32.7694,32.7245,32.7437,27600.0
2005-01-14 10:40:00,50.98,51.04,50.92,50.92,20000.0,32.7245,32.763,32.686,32.686,20000.0
2005-01-14 10:50:00,50.92,51.03,50.8,50.84,18200.0,32.686,32.7566,32.6089,32.6346,18200.0
2005-01-14 11:00:00,50.84,50.98,50.84,50.88,40800.0,32.6346,32.7245,32.6346,32.6603,40800.0
2005-01-14 11:10:00,50.88,50.95,50.8,50.83,67000.0,32.6603,32.7052,32.6089,32.6282,67000.0
2005-01-14 11:20:00,50.82,50.86,50.8,50.81,15000.0,32.6218,32.6475,32.6089,32.6154,15000.0
2005-01-14 11:30:00,50.82,50.88,50.77,50.77,19600.0,32.6218,32.6603,32.5897,32.5897,19600.0
2005-01-14 11:40:00,50.77,50.77,50.65,50.68,28200.0,32.5897,32.5897,32.5127,32.5319,28200.0
2005-01-14 11:50:00,50.68,50.69,50.66,50.66,6200.0,32.5319,32.5383,32.5191,32.5191,6200.0
2005-01-14 12:00:00,50.66,50.7,50.63,50.64,51000.0,32.5191,32.5448,32.4998,32.5062,51000.0
2005-01-14 12:10:00,50.65,50.7,50.63,50.7,13800.0,32.5127,32.5448,32.4998,32.5448,13800.0
2005-01-14 12:20:00,50.7,50.76,50.7,50.74,20600.0,32.5448,32.5833,32.5448,32.5704,20600.0
2005-01-14 12:30:00,50.74,50.84,50.73,50.83,15800.0,32.5704,32.6346,32.564,32.6282,15800.0
2005-01-14 12:40:00,50.84,50.85,50.76,50.8,11800.0,32.6346,32.641,32.5833,32.6089,11800.0
2005-01-14 12:50:00,50.8,50.81,50.69,50.73,14200.0,32.6089,32.6154,32.5383,32.564,14200.0
2005-01-14 13:00:00,50.73,50.74,50.68,50.71,13400.0,32.564,32.5704,32.5319,32.5512,13400.0
2005-01-14 13:10:00,50.71,50.72,50.66,50.69,12400.0,32.5512,32.5576,32.5191,32.5383,12400.0
2005-01-14 13:20:00,50.68,50.74,50.67,50.74,9200.0,32.5319,32.5704,32.5255,32.5704,9200.0
2005-01-14 13:30:00,50.74,50.76,50.69,50.69,11000.0,32.5704,32.5833,32.5383,32.5383,11000.0
2005-01-14 13:40:00,50.68,50.74,50.68,50.72,17000.0,32.5319,32.5704,32.5319,32.5576,17000.0
2005-01-14 13:50:00,50.74,50.74,50.72,50.73,13600.0,32.5704,32.5704,32.5576,32.564,13600.0
2005-01-14 14:00:00,50.71,50.72,50.69,50.71,13400.0,32.5512,32.5576,32.5383,32.5512,13400.0
2005-01-14 14:10:00,50.7,50.7,50.62,50.7,24200.0,32.5448,32.5448,32.4934,32.5448,24200.0
2005-01-14 14:20:00,50.69,50.72,50.67,50.7,35200.0,32.5383,32.5576,32.5255,32.5448,35200.0
2005-01-14 14:30:00,50.7,50.71,50.67,50.69,21600.0,32.5448,32.5512,32.5255,32.5383,21600.0
2005-01-14 14:40:00,50.69,50.7,50.61,50.64,103800.0,32.5383,32.5448,32.487,32.5062,103800.0
2005-01-14 14:50:00,50.63,50.73,50.63,50.68,41600.0,32.4998,32.564,32.4998,32.5319,41600.0
2005-01-14 15:00:00,50.69,50.71,50.58,50.61,89000.0,32.5383,32.5512,32.4677,32.487,89000.0
2005-01-14 15:10:00,50.61,50.72,50.61,50.69,69000.0,32.487,32.5576,32.487,32.5383,69000.0
2005-01-14 15:20:00,50.67,50.7,50.65,50.69,36600.0,32.5255,32.5448,32.5127,32.5383,36600.0
2005-01-14 15:30:00,50.69,50.7,50.65,50.69,41800.0,32.5383,32.5448,32.5127,32.5383,41800.0
2005-01-14 15:40:00,50.7,50.72,50.63,50.67,52400.0,32.5448,32.5576,32.4998,32.5255,52400.0
2005-01-14 15:50:00,50.68,50.71,50.68,50.71,49600.0,32.5319,32.5512,32.5319,32.5512,49600.0
2005-01-18 09:30:00,50.7,50.77,50.66,50.71,38200.0,32.5448,32.5897,32.5191,32.5512,38200.0
2005-01-18 09:40:00,50.74,50.87,50.74,50.8,28000.0,32.5704,32.6539,32.5704,32.6089,28000.0
2005-01-18 09:50:00,50.82,50.95,50.73,50.8,62600.0,32.6218,32.7052,32.564,32.6089,62600.0
2005-01-18 10:00:00,50.8,50.8,50.71,50.72,39600.0,32.6089,32.6089,32.5512,32.5576,39600.0
2005-01-18 10:10:00,50.72,50.75,50.5,50.57,116400.0,32.5576,32.5768,32.4164,32.4613,116400.0
2005-01-18 10:20:00,50.55,50.79,50.52,50.79,62400.0,32.4485,32.6025,32.4292,32.6025,62400.0
2005-01-18 10:30:00,50.77,50.89,50.7,50.84,111600.0,32.5897,32.6667,32.5448,32.6346,111600.0
2005-01-18 10:40:00,50.83,50.88,50.8,50.88,51600.0,32.6282,32.6603,32.6089,32.6603,51600.0
2005-01-18 10:50:00,50.88,51.12,50.88,51.0,89400.0,32.6603,32.8144,32.6603,32.7373,89400.0
2005-01-18 11:00:00,51.02,51.1,50.96,50.98,49400.0,32.7502,32.8015,32.7117,32.7245,49400.0
2005-01-18 11:10:00,50.98,51.03,50.95,50.98,83000.0,32.7245,32.7566,32.7052,32.7245,83000.0
2005-01-18 11:20:00,50.98,50.98,50.9,50.9,40800.0,32.7245,32.7245,32.6731,32.6731,40800.0
2005-01-18 11:30:00,50.89,51.08,50.89,51.04,102800.0,32.6667,32.7887,32.6667,32.763,102800.0
2005-01-18 11:40:00,51.02,51.02,50.95,50.98,60600.0,32.7502,32.7502,32.7052,32.7245,60600.0
2005-01-18 11:50:00,50.99,50.99,50.95,50.96,32600.0,32.7309,32.7309,32.7052,32.7117,32600.0
2005-01-18 12:00:00,50.96,51.0,50.95,51.0,79000.0,32.7117,32.7373,32.7052,32.7373,79000.0
2005-01-18 12:10:00,51.0,51.02,50.97,50.99,51600.0,32.7373,32.7502,32.7181,32.7309,51600.0
2005-01-18 12:20:00,51.0,51.05,50.99,51.03,52000.0,32.7373,32.7694,32.7309,32.7566,52000.0
2005-01-18 12:30:00,51.03,51.07,51.0,51.05,25000.0,32.7566,32.7823,32.7373,32.7694,25000.0
2005-01-18 12:40:00,51.04,51.11,51.03,51.11,25600.0,32.763,32.8079,32.7566,32.8079,25600.0
2005-01-18 12:50:00,51.13,51.17,51.13,51.17,23000.0,32.8208,32.8465,32.8208,32.8465,23000.0
2005-01-18 13:00:00,51.19,51.23,51.18,51.19,18400.0,32.8593,32.885,32.8529,32.8593,18400.0
2005-01-18 13:10:00,51.19,51.21,51.14,51.21,16400.0,32.8593,32.8721,32.8272,32.8721,16400.0
2005-01-18 13:20:00,51.22,51.25,51.21,51.25,11200.0,32.8785,32.8978,32.8721,32.8978,11200.0
2005-01-18 13:30:00,51.25,51.29,51.24,51.27,17600.0,32.8978,32.9235,32.8914,32.9106,17600.0
2005-01-18 13:40:00,51.26,51.4,51.24,51.33,16000.0,32.9042,32.9941,32.8914,32.9492,16000.0
2005-01-18 13:50:00,51.33,51.39,51.3,51.31,19600.0,32.9492,32.9877,32.9299,32.9363,19600.0
2005-01-18 14:00:00,51.28,51.32,51.27,51.31,50800.0,32.9171,32.9427,32.9106,32.9363,50800.0
2005-01-18 14:10:00,51.3,51.35,51.23,51.26,26200.0,32.9299,32.962,32.885,32.9042,26200.0
2005-01-18 14:20:00,51.26,51.26,51.13,51.18,60000.0,32.9042,32.9042,32.8208,32.8529,60000.0
2005-01-18 14:30:00,51.18,51.21,51.01,51.01,68800.0,32.8529,32.8721,32.7437,32.7437,68800.0
2005-01-18 14:40:00,51.01,51.03,50.96,50.96,61600.0,32.7437,32.7566,32.7117,32.7117,61600.0
2005-01-18 14:50:00,50.91,51.0,50.9,50.97,108200.0,32.6796,32.7373,32.6731,32.7181,108200.0
2005-01-18 15:00:00,50.99,50.99,50.96,50.99,36600.0,32.7309,32.7309,32.7117,32.7309,36600.0
2005-01-18 15:10:00,50.99,51.0,50.98,50.98,72200.0,32.7309,32.7373,32.7245,32.7245,72200.0
2005-01-18 15:20:00,50.99,50.99,50.95,50.96,60400.0,32.7309,32.7309,32.7052,32.7117,60400.0
2005-01-18 15:30:00,50.96,51.01,50.95,50.99,162600.0,32.7117,32.7437,32.7052,32.7309,162600.0
2005-01-18 15:40:00,50.99,51.0,50.99,51.0,80600.0,32.7309,32.7373,32.7309,32.7373,80600.0
2005-01-18 15:50:00,51.0,51.2,51.0,51.18,88400.0,32.7373,32.8657,32.7373,32.8529,88400.0
2005-01-19 09:30:00,50.9,50.93,50.59,50.66,76200.0,32.6731,32.6924,32.4741,32.5191,76200.0
2005-01-19 09:40:00,50.67,50.95,50.67,50.88,46000.0,32.5255,32.7052,32.5255,32.6603,46000.0
2005-01-19 09:50:00,50.88,51.11,50.88,50.97,43800.0,32.6603,32.8079,32.6603,32.7181,43800.0
2005-01-19 10:00:00,50.97,51.02,50.91,50.92,25600.0,32.7181,32.7502,32.6796,32.686,25600.0
2005-01-19 10:10:00,50.92,50.94,50.8,50.82,26600.0,32.686,32.6988,32.6089,32.6218,26600.0
2005-01-19 10:20:00,50.81,50.81,50.7,50.7,42800.0,32.6154,32.6154,32.5448,32.5448,42800.0
2005-01-19 10:30:00,50.71,50.73,50.62,50.63,57200.0,32.5512,32.564,32.4934,32.4998,57200.0
2005-01-19 10:40:00,50.63,50.64,50.52,50.52,30800.0,32.4998,32.5062,32.4292,32.4292,30800.0
2005-01-19 10:50:00,50.52,50.58,50.52,50.56,41800.0,32.4292,32.4677,32.4292,32.4549,41800.0
2005-01-19 11:00:00,50.56,50.6,50.52,50.59,35200.0,32.4549,32.4806,32.4292,32.4741,35200.0
2005-01-19 11:10:00,50.6,50.6,50.46,50.48,38000.0,32.4806,32.4806,32.3907,32.4035,38000.0
2005-01-19 11:20:00,50.48,50.56,50.47,50.54,37000.0,32.4035,32.4549,32.3971,32.442,37000.0
2005-01-19 11:30:00,50.54,50.54,50.35,50.4,87800.0,32.442,32.442,32.3201,32.3522,87800.0
2005-01-19 11:40:00,50.4,50.47,50.38,50.47,57200.0,32.3522,32.3971,32.3393,32.3971,57200.0
2005-01-19 11:50:00,50.47,50.56,50.47,50.54,28600.0,32.3971,32.4549,32.3971,32.442,28600.0
2005-01-19 12:00:00,50.55,50.57,50.49,50.54,48800.0,32.4485,32.4613,32.41,32.442,48800.0
2005-01-19 12:10:00,50.54,50.63,50.54,50.61,27000.0,32.442,32.4998,32.442,32.487,27000.0
2005-01-19 12:20:00,50.61,50.62,50.56,50.58,20000.0,32.487,32.4934,32.4549,32.4677,20000.0
2005-01-19 12:30:00,50.59,50.59,50.52,50.52,17200.0,32.4741,32.4741,32.4292,32.4292,17200.0
2005-01-19 12:40:00,50.52,50.63,50.52,50.63,22000.0,32.4292,32.4998,32.4292,32.4998,22000.0
2005-01-19 12:50:00,50.63,50.74,50.63,50.74,21200.0,32.4998,32.5704,32.4998,32.5704,21200.0
2005-01-19 13:00:00,50.74,50.77,50.73,50.74,29800.0,32.5704,32.5897,32.564,32.5704,29800.0
2005-01-19 13:10:00,50.76,50.77,50.63,50.66,28800.0,32.5833,32.5897,32.4998,32.5191,28800.0
2005-01-19 13:20:00,50.65,50.72,50.65,50.72,22000.0,32.5127,32.5576,32.5127,32.5576,22000.0
2005-01-19 13:30:00,50.72,50.72,50.61,50.61,14800.0,32.5576,32.5576,32.487,32.487,14800.0
2005-01-19 13:40:00,50.62,50.65,50.62,50.64,14600.0,32.4934,32.5127,32.4934,32.5062,14600.0
2005-01-19 13:50:00,50.65,50.65,50.61,50.64,20000.0,32.5127,32.5127,32.487,32.5062,20000.0
2005-01-19 14:00:00,50.63,50.65,50.56,50.57,37400.0,32.4998,32.5127,32.4549,32.4613,37400.0
2005-01-19 14:10:00,50.57,50.59,50.55,50.59,34200.0,32.4613,32.4741,32.4485,32.4741,34200.0
2005-01-19 14:20:00,50.59,50.69,50.59,50.68,22200.0,32.4741,32.5383,32.4741,32.5319,22200.0
2005-01-19 14:30:00,50.67,50.71,50.63,50.66,20000.0,32.5255,32.5512,32.4998,32.5191,20000.0
2005-01-19 14:40:00,50.67,50.72,50.66,50.69,22600.0,32.5255,32.5576,32.5191,32.5383,22600.0
2005-01-19 14:50:00,50.7,50.72,50.69,50.69,16000.0,32.5448,32.5576,32.5383,32.5383,16000.0
2005-01-19 15:00:00,50.7,50.71,50.6,50.6,17000.0,32.5448,32.5512,32.4806,32.4806,17000.0
2005-01-19 15:10:00,50.6,50.62,50.52,50.56,53800.0,32.4806,32.4934,32.4292,32.4549,53800.0
2005-01-19 15:20:00,50.56,50.57,50.48,50.48,64400.0,32.4549,32.4613,32.4035,32.4035,64400.0
2005-01-19 15:30:00,50.49,50.55,50.43,50.53,62200.0,32.41,32.4485,32.3714,32.4356,62200.0
2005-01-19 15:40:00,50.52,50.56,50.5,50.51,48200.0,32.4292,32.4549,32.4164,32.4228,48200.0
2005-01-19 15:50:00,50.5,50.52,50.47,50.5,141600.0,32.4164,32.4292,32.3971,32.4164,141600.0
2005-01-20 09:30:00,50.51,50.65,50.5,50.53,32000.0,32.4228,32.5127,32.4164,32.4356,32000.0
2005-01-20 09:40:00,50.52,50.56,50.49,50.56,176000.0,32.4292,32.4549,32.41,32.4549,176000.0
2005-01-20 09:50:00,50.63,50.63,50.56,50.56,36200.0,32.4998,32.4998,32.4549,32.4549,36200.0
2005-01-20 10:00:00,50.56,50.75,50.55,50.74,28400.0,32.4549,32.5768,32.4485,32.5704,28400.0
2005-01-20 10:10:00,50.75,51.02,50.75,50.94,77000.0,32.5768,32.7502,32.5768,32.6988,77000.0
2005-01-20 10:20:00,50.94,51.1,50.68,50.69,82000.0,32.6988,32.8015,32.5319,32.5383,82000.0
2005-01-20 10:30:00,50.69,50.69,50.55,50.62,81800.0,32.5383,32.5383,32.4485,32.4934,81800.0
2005-01-20 10:40:00,50.59,50.6,50.52,50.56,18000.0,32.4741,32.4806,32.4292,32.4549,18000.0
2005-01-20 10:50:00,50.56,50.67,50.55,50.66,31800.0,32.4549,32.5255,32.4485,32.5191,31800.0
2005-01-20 11:00:00,50.65,50.74,50.63,50.66,39800.0,32.5127,32.5704,32.4998,32.5191,39800.0
2005-01-20 11:10:00,50.63,50.65,50.6,50.6,25400.0,32.4998,32.5127,32.4806,32.4806,25400.0
2005-01-20 11:20:00,50.59,50.6,50.52,50.55,15200.0,32.4741,32.4806,32.4292,32.4485,15200.0
2005-01-20 11:30:00,50.53,50.58,50.52,50.55,44000.0,32.4356,32.4677,32.4292,32.4485,44000.0
2005-01-20 11:40:00,50.55,50.57,50.52,50.53,65000.0,32.4485,32.4613,32.4292,32.4356,65000.0
2005-01-20 11:50:00,50.52,50.57,50.49,50.5,32600.0,32.4292,32.4613,32.41,32.4164,32600.0
2005-01-20 12:00:00,50.5,50.58,50.49,50.49,157600.0,32.4164,32.4677,32.41,32.41,157600.0
2005-01-20 12:10:00,50.49,50.5,50.45,50.49,27400.0,32.41,32.4164,32.3843,32.41,27400.0
2005-01-20 12:20:00,50.49,50.51,50.49,50.49,130600.0,32.41,32.4228,32.41,32.41,130600.0
2005-01-20 12:30:00,50.49,50.5,50.48,50.49,22000.0,32.41,32.4164,32.4035,32.41,22000.0
2005-01-20 12:40:00,50.49,50.5,50.49,50.49,42600.0,32.41,32.4164,32.41,32.41,42600.0
2005-01-20 12:50:00,50.49,50.5,50.49,50.49,11600.0,32.41,32.4164,32.41,32.41,11600.0
2005-01-20 13:00:00,50.49,50.5,50.49,50.49,22600.0,32.41,32.4164,32.41,32.41,22600.0
2005-01-20 13:10:00,50.49,50.49,50.3,50.3,41000.0,32.41,32.41,32.288,32.288,41000.0
2005-01-20 13:20:00,50.31,50.5,50.31,50.47,28600.0,32.2944,32.4164,32.2944,32.3971,28600.0
2005-01-20 13:30:00,50.45,50.49,50.43,50.48,57600.0,32.3843,32.41,32.3714,32.4035,57600.0
2005-01-20 13:40:00,50.48,50.49,50.44,50.44,33200.0,32.4035,32.41,32.3779,32.3779,33200.0
2005-01-20 13:50:00,50.44,50.48,50.44,50.46,68000.0,32.3779,32.4035,32.3779,32.3907,68000.0
2005-01-20 14:00:00,50.46,50.48,50.46,50.47,66400.0,32.3907,32.4035,32.3907,32.3971,66400.0
2005-01-20 14:10:00,50.48,50.5,50.45,50.48,132800.0,32.4035,32.4164,32.3843,32.4035,132800.0
2005-01-20 14:20:00,50.47,50.48,50.4,50.41,49600.0,32.3971,32.4035,32.3522,32.3586,49600.0
2005-01-20 14:30:00,50.44,50.48,50.42,50.44,67800.0,32.3779,32.4035,32.365,32.3779,67800.0
2005-01-20 14:40:00,50.44,50.49,50.44,50.45,69000.0,32.3779,32.41,32.3779,32.3843,69000.0
2005-01-20 14:50:00,50.45,50.48,50.38,50.47,75800.0,32.3843,32.4035,32.3393,32.3971,75800.0
2005-01-20 15:00:00,50.47,50.47,50.4,50.45,60000.0,32.3971,32.3971,32.3522,32.3843,60000.0
2005-01-20 15:10:00,50.45,50.48,50.43,50.47,154400.0,32.3843,32.4035,32.3714,32.3971,154400.0
2005-01-20 15:20:00,50.47,50.48,50.43,50.44,99800.0,32.3971,32.4035,32.3714,32.3779,99800.0
2005-01-20 15:30:00,50.44,50.48,50.44,50.46,95000.0,32.3779,32.4035,32.3779,32.3907,95000.0
2005-01-20 15:40:00,50.45,50.45,50.3,50.38,79200.0,32.3843,32.3843,32.288,32.3393,79200.0
2005-01-20 15:50:00,50.37,50.48,50.37,50.44,79800.0,32.3329,32.4035,32.3329,32.3779,79800.0
2005-01-21 09:30:00,50.52,50.56,50.42,50.56,82200.0,32.4292,32.4549,32.365,32.4549,82200.0
2005-01-21 09:40:00,50.56,50.57,50.5,50.54,38200.0,32.4549,32.4613,32.4164,32.442,38200.0
2005-01-21 09:50:00,50.56,50.56,50.38,50.5,158000.0,32.4549,32.4549,32.3393,32.4164,158000.0
2005-01-21 10:00:00,50.5,50.5,50.4,50.4,14800.0,32.4164,32.4164,32.3522,32.3522,14800.0
2005-01-21 10:10:00,50.41,50.48,50.32,50.48,52800.0,32.3586,32.4035,32.3008,32.4035,52800.0
2005-01-21 10:20:00,50.46,50.75,50.41,50.66,40000.0,32.3907,32.5768,32.3586,32.5191,40000.0
2005-01-21 10:30:00,50.66,50.76,50.55,50.55,23200.0,32.5191,32.5833,32.4485,32.4485,23200.0
2005-01-21 10:40:00,50.55,50.63,50.52,50.63,36200.0,32.4485,32.4998,32.4292,32.4998,36200.0
2005-01-21 10:50:00,50.63,50.67,50.55,50.67,34800.0,32.4998,32.5255,32.4485,32.5255,34800.0
2005-01-21 11:00:00,50.66,50.66,50.62,50.66,62000.0,32.5191,32.5191,32.4934,32.5191,62000.0
2005-01-21 11:10:00,50.66,50.73,50.62,50.72,48600.0,32.5191,32.564,32.4934,32.5576,48600.0
2005-01-21 11:20:00,50.67,50.76,50.67,50.67,78400.0,32.5255,32.5833,32.5255,32.5255,78400.0
2005-01-21 11:30:00,50.67,50.7,50.63,50.66,30000.0,32.5255,32.5448,32.4998,32.5191,30000.0
2005-01-21 11:40:00,50.65,50.7,50.64,50.66,25200.0,32.5127,32.5448,32.5062,32.5191,25200.0
2005-01-21 11:50:00,50.65,50.69,50.58,50.68,44600.0,32.5127,32.5383,32.4677,32.5319,44600.0
2005-01-21 12:00:00,50.67,50.77,50.64,50.77,49200.0,32.5255,32.5897,32.5062,32.5897,49200.0
2005-01-21 12:10:00,50.77,50.77,50.7,50.74,86200.0,32.5897,32.5897,32.5448,32.5704,86200.0
2005-01-21 12:20:00,50.72,50.73,50.65,50.69,20600.0,32.5576,32.564,32.5127,32.5383,20600.0
2005-01-21 12:30:00,50.69,50.69,50.66,50.66,26200.0,32.5383,32.5383,32.5191,32.5191,26200.0
2005-01-21 12:40:00,50.66,50.74,50.66,50.71,17000.0,32.5191,32.5704,32.5191,32.5512,17000.0
2005-01-21 12:50:00,50.71,50.71,50.66,50.68,17600.0,32.5512,32.5512,32.5191,32.5319,17600.0
2005-01-21 13:00:00,50.67,50.68,50.63,50.66,32800.0,32.5255,32.5319,32.4998,32.5191,32800.0
2005-01-21 13:10:00,50.67,50.68,50.6,50.6,53600.0,32.5255,32.5319,32.4806,32.4806,53600.0
2005-01-21 13:20:00,50.6,50.65,50.58,50.63,24400.0,32.4806,32.5127,32.4677,32.4998,24400.0
2005-01-21 13:30:00,50.65,50.65,50.59,50.59,28800.0,32.5127,32.5127,32.4741,32.4741,28800.0
2005-01-21 13:40:00,50.58,50.6,50.5,50.52,25600.0,32.4677,32.4806,32.4164,32.4292,25600.0
2005-01-21 13:50:00,50.52,50.58,50.47,50.55,41800.0,32.4292,32.4677,32.3971,32.4485,41800.0
2005-01-21 14:00:00,50.56,50.61,50.54,50.6,28800.0,32.4549,32.487,32.442,32.4806,28800.0
2005-01-21 14:10:00,50.56,50.59,50.5,50.5,26800.0,32.4549,32.4741,32.4164,32.4164,26800.0
2005-01-21 14:20:00,50.51,50.65,50.51,50.63,34600.0,32.4228,32.5127,32.4228,32.4998,34600.0
2005-01-21 14:30:00,50.6,50.64,50.49,50.5,33800.0,32.4806,32.5062,32.41,32.4164,33800.0
2005-01-21 14:40:00,50.5,50.52,50.45,50.48,46600.0,32.4164,32.4292,32.3843,32.4035,46600.0
2005-01-21 14:50:00,50.48,50.53,50.42,50.47,67800.0,32.4035,32.4356,32.365,32.3971,67800.0
2005-01-21 15:00:00,50.45,50.5,50.4,50.4,56800.0,32.3843,32.4164,32.3522,32.3522,56800.0
2005-01-21 15:10:00,50.4,50.41,50.31,50.39,39200.0,32.3522,32.3586,32.2944,32.3458,39200.0
2005-01-21 15:20:00,50.38,50.5,50.38,50.38,125600.0,32.3393,32.4164,32.3393,32.3393,125600.0
2005-01-21 15:30:00,50.39,50.39,50.3,50.38,99400.0,32.3458,32.3458,32.288,32.3393,99400.0
2005-01-21 15:40:00,50.38,50.38,50.27,50.34,118200.0,32.3393,32.3393,32.2687,32.3137,118200.0
2005-01-21 15:50:00,50.35,50.37,50.2,50.26,122000.0,32.3201,32.3329,32.2238,32.2623,122000.0
2005-01-24 09:30:00,50.25,50.3,50.08,50.25,56200.0,32.2559,32.288,32.1468,32.2559,56200.0
2005-01-24 09:40:00,50.23,50.25,50.13,50.22,34800.0,32.2431,32.2559,32.1789,32.2366,34800.0
2005-01-24 09:50:00,50.22,50.23,49.9,50.0,48600.0,32.2366,32.2431,32.0312,32.0954,48600.0
2005-01-24 10:00:00,49.99,50.09,49.99,50.03,37400.0,32.089,32.1532,32.089,32.1147,37400.0
2005-01-24 10:10:00,50.02,50.19,50.02,50.15,40600.0,32.1083,32.2174,32.1083,32.1917,40600.0
2005-01-24 10:20:00,50.17,50.21,50.01,50.06,27000.0,32.2045,32.2302,32.1018,32.1339,27000.0
2005-01-24 10:30:00,50.02,50.26,50.02,50.13,120000.0,32.1083,32.2623,32.1083,32.1789,120000.0
2005-01-24 10:40:00,50.12,50.18,50.1,50.12,29000.0,32.1724,32.211,32.1596,32.1724,29000.0
2005-01-24 10:50:00,50.12,50.12,49.92,50.0,69600.0,32.1724,32.1724,32.0441,32.0954,69600.0
2005-01-24 11:00:00,50.0,50.05,49.95,50.01,51000.0,32.0954,32.1275,32.0633,32.1018,51000.0
2005-01-24 11:10:00,49.99,50.03,49.95,50.01,28000.0,32.089,32.1147,32.0633,32.1018,28000.0
2005-01-24 11:20:00,50.02,50.08,49.99,49.99,64000.0,32.1083,32.1468,32.089,32.089,64000.0
2005-01-24 11:30:00,49.98,50.0,49.9,49.92,37200.0,32.0826,32.0954,32.0312,32.0441,37200.0
2005-01-24 11:40:00,49.93,49.93,49.71,49.77,73200.0,32.0505,32.0505,31.9093,31.9478,73200.0
2005-01-24 11:50:00,49.75,49.87,49.75,49.84,22800.0,31.9349,32.012,31.9349,31.9927,22800.0
2005-01-24 12:00:00,49.94,49.99,49.88,49.99,36400.0,32.0569,32.089,32.0184,32.089,36400.0
2005-01-24 12:10:00,49.99,50.0,49.92,49.92,18600.0,32.089,32.0954,32.0441,32.0441,18600.0
2005-01-24 12:20:00,49.92,49.99,49.92,49.95,24000.0,32.0441,32.089,32.0441,32.0633,24000.0
2005-01-24 12:30:00,49.95,50.03,49.94,49.99,41400.0,32.0633,32.1147,32.0569,32.089,41400.0
2005-01-24 12:40:00,49.99,50.04,49.95,50.0,52400.0,32.089,32.1211,32.0633,32.0954,52400.0
2005-01-24 12:50:00,50.01,50.05,49.95,49.95,37800.0,32.1018,32.1275,32.0633,32.0633,37800.0
2005-01-24 13:00:00,49.96,50.06,49.96,49.98,44600.0,32.0697,32.1339,32.0697,32.0826,44600.0
2005-01-24 13:10:00,49.98,50.07,49.95,50.02,49000.0,32.0826,32.1404,32.0633,32.1083,49000.0
2005-01-24 13:20:00,50.02,50.05,50.01,50.02,44600.0,32.1083,32.1275,32.1018,32.1083,44600.0
2005-01-24 13:30:00,50.03,50.04,49.98,49.98,46000.0,32.1147,32.1211,32.0826,32.0826,46000.0
2005-01-24 13:40:00,49.99,50.0,49.95,49.95,18400.0,32.089,32.0954,32.0633,32.0633,18400.0
2005-01-24 13:50:00,49.95,50.0,49.95,49.95,37600.0,32.0633,32.0954,32.0633,32.0633,37600.0
2005-01-24 14:00:00,49.95,50.06,49.95,50.03,60000.0,32.0633,32.1339,32.0633,32.1147,60000.0
2005-01-24 14:10:00,50.02,50.05,49.98,49.99,16400.0,32.1083,32.1275,32.0826,32.089,16400.0
2005-01-24 14:20:00,49.99,50.0,49.93,49.96,32800.0,32.089,32.0954,32.0505,32.0697,32800.0
2005-01-24 14:30:00,49.95,50.02,49.95,50.02,55400.0,32.0633,32.1083,32.0633,32.1083,55400.0
2005-01-24 14:40:00,50.02,50.02,49.96,49.96,62800.0,32.1083,32.1083,32.0697,32.0697,62800.0
2005-01-24 14:50:00,49.97,49.97,49.79,49.85,52000.0,32.0762,32.0762,31.9606,31.9991,52000.0
2005-01-24 15:00:00,49.85,49.91,49.82,49.9,44000.0,31.9991,32.0376,31.9799,32.0312,44000.0
2005-01-24 15:10:00,49.89,49.98,49.88,49.92,24000.0,32.0248,32.0826,32.0184,32.0441,24000.0
2005-01-24 15:20:00,49.9,49.95,49.87,49.95,41000.0,32.0312,32.0633,32.012,32.0633,41000.0
2005-01-24 15:30:00,49.98,49.98,49.82,49.82,58000.0,32.0826,32.0826,31.9799,31.9799,58000.0
2005-01-24 15:40:00,49.82,49.85,49.75,49.76,55000.0,31.9799,31.9991,31.9349,31.9414,55000.0
2005-01-24 15:50:00,49.76,49.77,49.72,49.75,81000.0,31.9414,31.9478,31.9157,31.9349,81000.0
2005-01-25 09:30:00,49.63,49.85,49.57,49.79,71200.0,31.8579,31.9991,31.8194,31.9606,71200.0
2005-01-25 09:40:00,49.79,49.93,49.62,49.69,109000.0,31.9606,32.0505,31.8515,31.8964,109000.0
2005-01-25 09:50:00,49.72,49.75,49.51,49.57,74200.0,31.9157,31.9349,31.7809,31.8194,74200.0
2005-01-25 10:00:00,49.58,49.74,49.5,49.56,80200.0,31.8258,31.9285,31.7745,31.813,80200.0
2005-01-25 10:10:00,49.54,49.55,49.3,49.4,101800.0,31.8001,31.8066,31.6461,31.7103,101800.0
2005-01-25 10:20:00,49.41,49.48,49.31,49.48,85000.0,31.7167,31.7616,31.6525,31.7616,85000.0
2005-01-25 10:30:00,49.5,49.59,49.41,49.45,45000.0,31.7745,31.8322,31.7167,31.7424,45000.0
2005-01-25 10:40:00,49.45,49.45,49.42,49.44,42800.0,31.7424,31.7424,31.7231,31.7359,42800.0
2005-01-25 10:50:00,49.44,49.49,49.4,49.49,89400.0,31.7359,31.768,31.7103,31.768,89400.0
2005-01-25 11:00:00,49.49,49.55,49.44,49.52,120000.0,31.768,31.8066,31.7359,31.7873,120000.0
2005-01-25 11:10:00,49.52,49.54,49.48,49.52,46800.0,31.7873,31.8001,31.7616,31.7873,46800.0
2005-01-25 11:20:00,49.52,49.56,49.51,49.51,111000.0,31.7873,31.813,31.7809,31.7809,111000.0
2005-01-25 11:30:00,49.54,49.55,49.51,49.52,70800.0,31.8001,31.8066,31.7809,31.7873,70800.0
2005-01-25 11:40:00,49.52,49.54,49.49,49.5,44200.0,31.7873,31.8001,31.768,31.7745,44200.0
2005-01-25 11:50:00,49.5,49.52,49.48,49.51,43600.0,31.7745,31.7873,31.7616,31.7809,43600.0
2005-01-25 12:00:00,49.52,49.54,49.49,49.52,48000.0,31.7873,31.8001,31.768,31.7873,48000.0
2005-01-25 12:10:00,49.52,49.52,49.52,49.52,28800.0,31.7873,31.7873,31.7873,31.7873,28800.0
2005-01-25 12:20:00,49.52,49.52,49.49,49.5,36200.0,31.7873,31.7873,31.768,31.7745,36200.0
2005-01-25 12:30:00,49.5,49.5,49.49,49.5,51000.0,31.7745,31.7745,31.768,31.7745,51000.0
2005-01-25 12:40:00,49.5,49.5,49.49,49.49,28200.0,31.7745,31.7745,31.768,31.768,28200.0
2005-01-25 12:50:00,49.49,49.5,49.49,49.49,33600.0,31.768,31.7745,31.768,31.768,33600.0
2005-01-25 13:00:00,49.49,49.5,49.49,49.5,101800.0,31.768,31.7745,31.768,31.7745,101800.0
2005-01-25 13:10:00,49.5,49.55,49.49,49.51,80200.0,31.7745,31.8066,31.768,31.7809,80200.0
2005-01-25 13:20:00,49.52,49.54,49.51,49.53,59000.0,31.7873,31.8001,31.7809,31.7937,59000.0
2005-01-25 13:30:00,49.52,49.53,49.49,49.51,37000.0,31.7873,31.7937,31.768,31.7809,37000.0
2005-01-25 13:40:00,49.5,49.52,49.48,49.48,33000.0,31.7745,31.7873,31.7616,31.7616,33000.0
2005-01-25 13:50:00,49.5,49.5,49.42,49.43,75000.0,31.7745,31.7745,31.7231,31.7295,75000.0
2005-01-25 14:00:00,49.44,49.49,49.33,49.36,51600.0,31.7359,31.768,31.6653,31.6846,51600.0
2005-01-25 14:10:00,49.38,49.48,49.38,49.45,48800.0,31.6974,31.7616,31.6974,31.7424,48800.0
2005-01-25 14:20:00,49.46,49.46,49.34,49.34,43400.0,31.7488,31.7488,31.6718,31.6718,43400.0
2005-01-25 14:30:00,49.3,49.44,49.3,49.43,42800.0,31.6461,31.7359,31.6461,31.7295,42800.0
2005-01-25 14:40:00,49.43,49.47,49.43,49.45,36200.0,31.7295,31.7552,31.7295,31.7424,36200.0
2005-01-25 14:50:00,49.44,49.5,49.43,49.5,54400.0,31.7359,31.7745,31.7295,31.7745,54400.0
2005-01-25 15:00:00,49.5,49.5,49.45,49.49,53800.0,31.7745,31.7745,31.7424,31.768,53800.0
2005-01-25 15:10:00,49.49,49.52,49.43,49.43,60400.0,31.768,31.7873,31.7295,31.7295,60400.0
2005-01-25 15:20:00,49.44,49.5,49.44,49.47,62800.0,31.7359,31.7745,31.7359,31.7552,62800.0
2005-01-25 15:30:00,49.46,49.48,49.42,49.44,84600.0,31.7488,31.7616,31.7231,31.7359,84600.0
2005-01-25 15:40:00,49.45,49.45,49.33,49.43,182200.0,31.7424,31.7424,31.6653,31.7295,182200.0
2005-01-25 15:50:00,49.43,49.47,49.4,49.4,131800.0,31.7295,31.7552,31.7103,31.7103,131800.0
2005-01-26 09:30:00,50.25,50.85,50.0,50.13,206400.0,32.2559,32.641,32.0954,32.1789,206400.0
2005-01-26 09:40:00,50.12,50.37,50.1,50.25,175200.0,32.1724,32.3329,32.1596,32.2559,175200.0
2005-01-26 09:50:00,50.25,50.6,50.25,50.3,106400.0,32.2559,32.4806,32.2559,32.288,106400.0
2005-01-26 10:00:00,50.29,50.35,50.06,50.17,109600.0,32.2816,32.3201,32.1339,32.2045,109600.0
2005-01-26 10:10:00,50.16,50.21,50.07,50.15,144400.0,32.1981,32.2302,32.1404,32.1917,144400.0
2005-01-26 10:20:00,50.12,50.23,50.01,50.18,55400.0,32.1724,32.2431,32.1018,32.211,55400.0
2005-01-26 10:30:00,50.18,50.18,50.05,50.17,81600.0,32.211,32.211,32.1275,32.2045,81600.0
2005-01-26 10:40:00,50.17,50.17,50.03,50.07,39000.0,32.2045,32.2045,32.1147,32.1404,39000.0
2005-01-26 10:50:00,50.08,50.18,50.01,50.1,53400.0,32.1468,32.211,32.1018,32.1596,53400.0
2005-01-26 11:00:00,50.1,50.15,49.93,49.93,48600.0,32.1596,32.1917,32.0505,32.0505,48600.0
2005-01-26 11:10:00,49.93,50.0,49.88,49.95,44000.0,32.0505,32.0954,32.0184,32.0633,44000.0
2005-01-26 11:20:00,49.95,49.95,49.85,49.9,216800.0,32.0633,32.0633,31.9991,32.0312,216800.0
2005-01-26 11:30:00,49.9,50.08,49.9,50.06,68800.0,32.0312,32.1468,32.0312,32.1339,68800.0
2005-01-26 11:40:00,50.06,50.16,50.04,50.06,63600.0,32.1339,32.1981,32.1211,32.1339,63600.0
2005-01-26 11:50:00,50.06,50.15,50.0,50.01,67200.0,32.1339,32.1917,32.0954,32.1018,67200.0
2005-01-26 12:00:00,50.01,50.08,50.0,50.04,40000.0,32.1018,32.1468,32.0954,32.1211,40000.0
2005-01-26 12:10:00,50.04,50.06,50.01,50.02,29200.0,32.1211,32.1339,32.1018,32.1083,29200.0
2005-01-26 12:20:00,50.03,50.05,49.99,50.0,44000.0,32.1147,32.1275,32.089,32.0954,44000.0
2005-01-26 12:30:00,50.02,50.05,50.0,50.0,99000.0,32.1083,32.1275,32.0954,32.0954,99000.0
2005-01-26 12:40:00,50.0,50.02,49.98,50.0,28200.0,32.0954,32.1083,32.0826,32.0954,28200.0
2005-01-26 12:50:00,50.0,50.02,49.99,49.99,28400.0,32.0954,32.1083,32.089,32.089,28400.0
2005-01-26 13:00:00,49.99,50.01,49.94,49.98,56200.0,32.089,32.1018,32.0569,32.0826,56200.0
2005-01-26 13:10:00,49.98,50.04,49.97,49.99,112000.0,32.0826,32.1211,32.0762,32.089,112000.0
2005-01-26 13:20:00,49.99,50.17,49.98,50.15,55400.0,32.089,32.2045,32.0826,32.1917,55400.0
2005-01-26 13:30:00,50.13,50.13,50.07,50.12,39000.0,32.1789,32.1789,32.1404,32.1724,39000.0
2005-01-26 13:40:00,50.12,50.19,50.0,50.16,89800.0,32.1724,32.2174,32.0954,32.1981,89800.0
2005-01-26 13:50:00,50.19,50.24,50.17,50.23,47000.0,32.2174,32.2495,32.2045,32.2431,47000.0
2005-01-26 14:00:00,50.23,50.45,50.23,50.45,91400.0,32.2431,32.3843,32.2431,32.3843,91400.0
2005-01-26 14:10:00,50.45,50.73,50.45,50.71,123400.0,32.3843,32.564,32.3843,32.5512,123400.0
2005-01-26 14:20:00,50.71,50.79,50.67,50.79,92200.0,32.5512,32.6025,32.5255,32.6025,92200.0
2005-01-26 14:30:00,50.78,50.88,50.78,50.88,177600.0,32.5961,32.6603,32.5961,32.6603,177600.0
2005-01-26 14:40:00,50.88,50.98,50.8,50.93,79200.0,32.6603,32.7245,32.6089,32.6924,79200.0
2005-01-26 14:50:00,50.93,51.15,50.91,51.11,100400.0,32.6924,32.8336,32.6796,32.8079,100400.0
2005-01-26 15:00:00,51.14,51.22,51.07,51.12,149600.0,32.8272,32.8785,32.7823,32.8144,149600.0
2005-01-26 15:10:00,51.1,51.1,50.85,50.99,102200.0,32.8015,32.8015,32.641,32.7309,102200.0
2005-01-26 15:20:00,50.99,51.29,50.99,51.21,88000.0,32.7309,32.9235,32.7309,32.8721,88000.0
2005-01-26 15:30:00,51.2,51.62,51.16,51.5,188800.0,32.8657,33.1353,32.84,33.0583,188800.0
2005-01-26 15:40:00,51.54,51.62,51.45,51.53,211200.0,33.084,33.1353,33.0262,33.0775,211200.0
2005-01-26 15:50:00,51.53,51.56,51.16,51.25,287600.0,33.0775,33.0968,32.84,32.8978,287600.0
2005-01-27 09:30:00,51.15,51.64,51.13,51.63,89400.0,32.8336,33.1481,32.8208,33.1417,89400.0
2005-01-27 09:40:00,51.63,52.13,51.63,52.13,130200.0,33.1417,33.4627,33.1417,33.4627,130200.0
2005-01-27 09:50:00,52.13,52.45,51.99,52.43,207200.0,33.4627,33.6681,33.3728,33.6553,207200.0
2005-01-27 10:00:00,52.43,52.43,52.02,52.09,90000.0,33.6553,33.6553,33.3921,33.437,90000.0
2005-01-27 10:10:00,52.06,52.08,51.83,52.06,93000.0,33.4177,33.4306,33.2701,33.4177,93000.0
2005-01-27 10:20:00,52.05,52.07,51.8,51.85,63400.0,33.4113,33.4242,33.2509,33.2829,63400.0
2005-01-27 10:30:00,51.77,51.78,51.59,51.6,109800.0,33.2316,33.238,33.1161,33.1225,109800.0
2005-01-27 10:40:00,51.6,51.61,51.44,51.48,72200.0,33.1225,33.1289,33.0198,33.0454,72200.0
2005-01-27 10:50:00,51.48,51.58,51.47,51.51,47200.0,33.0454,33.1096,33.039,33.0647,47200.0
2005-01-27 11:00:00,51.51,51.63,51.51,51.58,59200.0,33.0647,33.1417,33.0647,33.1096,59200.0
2005-01-27 11:10:00,51.59,51.8,51.58,51.66,107000.0,33.1161,33.2509,33.1096,33.161,107000.0
2005-01-27 11:20:00,51.67,51.67,51.55,51.55,80800.0,33.1674,33.1674,33.0904,33.0904,80800.0
2005-01-27 11:30:00,51.55,51.59,51.5,51.57,43800.0,33.0904,33.1161,33.0583,33.1032,43800.0
2005-01-27 11:40:00,51.57,51.57,51.47,51.48,26800.0,33.1032,33.1032,33.039,33.0454,26800.0
2005-01-27 11:50:00,51.49,51.55,51.45,51.47,149200.0,33.0519,33.0904,33.0262,33.039,149200.0
2005-01-27 12:00:00,51.47,51.54,51.47,51.51,55800.0,33.039,33.084,33.039,33.0647,55800.0
2005-01-27 12:10:00,51.51,51.55,51.51,51.53,24200.0,33.0647,33.0904,33.0647,33.0775,24200.0
2005-01-27 12:20:00,51.52,51.58,51.52,51.52,41800.0,33.0711,33.1096,33.0711,33.0711,41800.0
2005-01-27 12:30:00,51.51,51.59,51.51,51.57,29800.0,33.0647,33.1161,33.0647,33.1032,29800.0
2005-01-27 12:40:00,51.58,51.63,51.58,51.59,14000.0,33.1096,33.1417,33.1096,33.1161,14000.0
2005-01-27 12:50:00,51.59,51.73,51.55,51.55,83200.0,33.1161,33.2059,33.0904,33.0904,83200.0
2005-01-27 13:00:00,51.55,51.64,51.55,51.63,53200.0,33.0904,33.1481,33.0904,33.1417,53200.0
2005-01-27 13:10:00,51.63,51.67,51.56,51.67,41400.0,33.1417,33.1674,33.0968,33.1674,41400.0
2005-01-27 13:20:00,51.67,51.88,51.67,51.86,74800.0,33.1674,33.3022,33.1674,33.2894,74800.0
2005-01-27 13:30:00,51.83,51.86,51.76,51.85,80800.0,33.2701,33.2894,33.2252,33.2829,80800.0
2005-01-27 13:40:00,51.82,51.9,51.73,51.79,76000.0,33.2637,33.315,33.2059,33.2444,76000.0
2005-01-27 13:50:00,51.77,51.84,51.76,51.81,32600.0,33.2316,33.2765,33.2252,33.2573,32600.0
2005-01-27 14:00:00,51.81,51.85,51.76,51.76,36600.0,33.2573,33.2829,33.2252,33.2252,36600.0
2005-01-27 14:10:00,51.76,51.9,51.69,51.88,75200.0,33.2252,33.315,33.1802,33.3022,75200.0
2005-01-27 14:20:00,51.83,51.85,51.75,51.8,32400.0,33.2701,33.2829,33.2188,33.2509,32400.0
2005-01-27 14:30:00,51.8,51.83,51.74,51.76,50200.0,33.2509,33.2701,33.2123,33.2252,50200.0
2005-01-27 14:40:00,51.76,51.77,51.7,51.71,24600.0,33.2252,33.2316,33.1867,33.1931,24600.0
2005-01-27 14:50:00,51.71,51.82,51.71,51.74,64400.0,33.1931,33.2637,33.1931,33.2123,64400.0
2005-01-27 15:00:00,51.74,51.77,51.71,51.73,43200.0,33.2123,33.2316,33.1931,33.2059,43200.0
2005-01-27 15:10:00,51.73,52.02,51.73,52.0,61200.0,33.2059,33.3921,33.2059,33.3792,61200.0
2005-01-27 15:20:00,52.01,52.01,51.89,51.94,85200.0,33.3857,33.3857,33.3086,33.3407,85200.0
2005-01-27 15:30:00,51.93,51.99,51.89,51.92,73600.0,33.3343,33.3728,33.3086,33.3279,73600.0
2005-01-27 15:40:00,51.91,51.93,51.83,51.9,88600.0,33.3215,33.3343,33.2701,33.315,88600.0
2005-01-27 15:50:00,51.91,52.1,51.9,51.95,184800.0,33.3215,33.4434,33.315,33.3471,184800.0
2005-01-28 09:30:00,51.88,51.92,51.71,51.82,70200.0,33.3022,33.3279,33.1931,33.2637,70200.0
2005-01-28 09:40:00,51.81,51.81,51.47,51.55,44600.0,33.2573,33.2573,33.039,33.0904,44600.0
2005-01-28 09:50:00,51.55,51.55,51.21,51.24,42800.0,33.0904,33.0904,32.8721,32.8914,42800.0
2005-01-28 10:00:00,51.2,51.22,51.04,51.17,63200.0,32.8657,32.8785,32.763,32.8465,63200.0
2005-01-28 10:10:00,51.18,51.33,51.17,51.29,55800.0,32.8529,32.9492,32.8465,32.9235,55800.0
2005-01-28 10:20:00,51.3,51.37,51.3,51.33,18200.0,32.9299,32.9748,32.9299,32.9492,18200.0
2005-01-28 10:30:00,51.33,51.35,51.32,51.35,38200.0,32.9492,32.962,32.9427,32.962,38200.0
2005-01-28 10:40:00,51.34,51.35,51.09,51.1,43800.0,32.9556,32.962,32.7951,32.8015,43800.0
2005-01-28 10:50:00,51.1,51.1,51.02,51.05,40400.0,32.8015,32.8015,32.7502,32.7694,40400.0
2005-01-28 11:00:00,51.06,51.09,51.03,51.06,93400.0,32.7758,32.7951,32.7566,32.7758,93400.0
2005-01-28 11:10:00,51.04,51.13,51.02,51.1,100600.0,32.763,32.8208,32.7502,32.8015,100600.0
2005-01-28 11:20:00,51.1,51.1,50.99,51.02,104800.0,32.8015,32.8015,32.7309,32.7502,104800.0
2005-01-28 11:30:00,50.99,51.13,50.99,51.02,69200.0,32.7309,32.8208,32.7309,32.7502,69200.0
2005-01-28 11:40:00,51.02,51.05,50.99,51.05,52000.0,32.7502,32.7694,32.7309,32.7694,52000.0
2005-01-28 11:50:00,51.04,51.09,51.03,51.06,16400.0,32.763,32.7951,32.7566,32.7758,16400.0
2005-01-28 12:00:00,51.06,51.06,51.02,51.02,24600.0,32.7758,32.7758,32.7502,32.7502,24600.0
2005-01-28 12:10:00,51.02,51.11,51.02,51.09,35200.0,32.7502,32.8079,32.7502,32.7951,35200.0
2005-01-28 12:20:00,51.1,51.1,51.08,51.08,30800.0,32.8015,32.8015,32.7887,32.7887,30800.0
2005-01-28 12:30:00,51.09,51.18,51.05,51.05,68800.0,32.7951,32.8529,32.7694,32.7694,68800.0
2005-01-28 12:40:00,51.07,51.13,51.05,51.12,40200.0,32.7823,32.8208,32.7694,32.8144,40200.0
2005-01-28 12:50:00,51.12,51.2,51.09,51.18,29000.0,32.8144,32.8657,32.7951,32.8529,29000.0
2005-01-28 13:00:00,51.18,51.18,51.09,51.09,31000.0,32.8529,32.8529,32.7951,32.7951,31000.0
2005-01-28 13:10:00,51.09,51.2,51.09,51.2,61600.0,32.7951,32.8657,32.7951,32.8657,61600.0
2005-01-28 13:20:00,51.19,51.24,51.16,51.2,45600.0,32.8593,32.8914,32.84,32.8657,45600.0
2005-01-28 13:30:00,51.19,51.19,51.15,51.15,28400.0,32.8593,32.8593,32.8336,32.8336,28400.0
2005-01-28 13:40:00,51.15,51.22,51.15,51.22,39600.0,32.8336,32.8785,32.8336,32.8785,39600.0
2005-01-28 13:50:00,51.19,51.19,51.15,51.15,44000.0,32.8593,32.8593,32.8336,32.8336,44000.0
2005-01-28 14:00:00,51.15,51.16,51.15,51.15,57200.0,32.8336,32.84,32.8336,32.8336,57200.0
2005-01-28 14:10:00,51.15,51.19,51.13,51.16,37400.0,32.8336,32.8593,32.8208,32.84,37400.0
2005-01-28 14:20:00,51.15,51.21,51.13,51.19,31400.0,32.8336,32.8721,32.8208,32.8593,31400.0
2005-01-28 14:30:00,51.18,51.34,51.15,51.3,40000.0,32.8529,32.9556,32.8336,32.9299,40000.0
2005-01-28 14:40:00,51.3,51.52,51.3,51.47,166800.0,32.9299,33.0711,32.9299,33.039,166800.0
2005-01-28 14:50:00,51.47,51.47,51.33,51.33,36600.0,33.039,33.039,32.9492,32.9492,36600.0
2005-01-28 15:00:00,51.35,51.41,51.3,51.35,50200.0,32.962,33.0005,32.9299,32.962,50200.0
2005-01-28 15:10:00,51.35,51.38,51.33,51.36,69200.0,32.962,32.9813,32.9492,32.9684,69200.0
2005-01-28 15:20:00,51.38,51.43,51.33,51.4,45200.0,32.9813,33.0133,32.9492,32.9941,45200.0
2005-01-28 15:30:00,51.38,51.46,51.38,51.46,56800.0,32.9813,33.0326,32.9813,33.0326,56800.0
2005-01-28 15:40:00,51.46,51.58,51.46,51.52,46000.0,33.0326,33.1096,33.0326,33.0711,46000.0
2005-01-28 15:50:00,51.52,51.58,51.52,51.58,126800.0,33.0711,33.1096,33.0711,33.1096,126800.0
2005-01-31 09:30:00,51.62,51.8,51.62,51.74,68200.0,33.1353,33.2509,33.1353,33.2123,68200.0
2005-01-31 09:40:00,51.74,51.77,51.66,51.74,43400.0,33.2123,33.2316,33.161,33.2123,43400.0
2005-01-31 09:50:00,51.76,51.93,51.75,51.93,75400.0,33.2252,33.3343,33.2188,33.3343,75400.0
2005-01-31 10:00:00,51.92,51.92,51.69,51.7,59400.0,33.3279,33.3279,33.1802,33.1867,59400.0
2005-01-31 10:10:00,51.68,51.68,51.45,51.48,88600.0,33.1738,33.1738,33.0262,33.0454,88600.0
2005-01-31 10:20:00,51.48,51.62,51.48,51.62,28200.0,33.0454,33.1353,33.0454,33.1353,28200.0
2005-01-31 10:30:00,51.62,51.65,51.51,51.52,41200.0,33.1353,33.1546,33.0647,33.0711,41200.0
2005-01-31 10:40:00,51.56,51.56,51.38,51.41,50800.0,33.0968,33.0968,32.9813,33.0005,50800.0
2005-01-31 10:50:00,51.41,51.59,51.41,51.48,147400.0,33.0005,33.1161,33.0005,33.0454,147400.0
2005-01-31 11:00:00,51.48,51.48,51.34,51.39,47200.0,33.0454,33.0454,32.9556,32.9877,47200.0
2005-01-31 11:10:00,51.39,51.51,51.38,51.51,27200.0,32.9877,33.0647,32.9813,33.0647,27200.0
2005-01-31 11:20:00,51.51,51.58,51.49,51.51,22000.0,33.0647,33.1096,33.0519,33.0647,22000.0
2005-01-31 11:30:00,51.48,51.52,51.4,51.4,23200.0,33.0454,33.0711,32.9941,32.9941,23200.0
2005-01-31 11:40:00,51.41,51.42,51.38,51.38,32600.0,33.0005,33.0069,32.9813,32.9813,32600.0
2005-01-31 11:50:00,51.39,51.42,51.38,51.38,33800.0,32.9877,33.0069,32.9813,32.9813,33800.0
2005-01-31 12:00:00,51.38,51.48,51.38,51.43,46400.0,32.9813,33.0454,32.9813,33.0133,46400.0
2005-01-31 12:10:00,51.43,51.43,51.35,51.35,61000.0,33.0133,33.0133,32.962,32.962,61000.0
2005-01-31 12:20:00,51.35,51.49,51.34,51.45,100400.0,32.962,33.0519,32.9556,33.0262,100400.0
2005-01-31 12:30:00,51.45,51.48,51.38,51.42,48200.0,33.0262,33.0454,32.9813,33.0069,48200.0
2005-01-31 12:40:00,51.42,51.47,51.34,51.34,39800.0,33.0069,33.039,32.9556,32.9556,39800.0
2005-01-31 12:50:00,51.34,51.43,51.33,51.43,24800.0,32.9556,33.0133,32.9492,33.0133,24800.0
2005-01-31 13:00:00,51.42,51.43,51.34,51.37,18600.0,33.0069,33.0133,32.9556,32.9748,18600.0
2005-01-31 13:10:00,51.39,51.42,51.38,51.41,28800.0,32.9877,33.0069,32.9813,33.0005,28800.0
2005-01-31 13:20:00,51.45,51.49,51.42,51.48,42000.0,33.0262,33.0519,33.0069,33.0454,42000.0
2005-01-31 13:30:00,51.48,51.48,51.45,51.47,29400.0,33.0454,33.0454,33.0262,33.039,29400.0
2005-01-31 13:40:00,51.47,51.54,51.47,51.49,58000.0,33.039,33.084,33.039,33.0519,58000.0
2005-01-31 13:50:00,51.49,51.57,51.47,51.52,40600.0,33.0519,33.1032,33.039,33.0711,40600.0
2005-01-31 14:00:00,51.5,51.54,51.47,51.54,33200.0,33.0583,33.084,33.039,33.084,33200.0
2005-01-31 14:10:00,51.54,51.6,51.51,51.51,26600.0,33.084,33.1225,33.0647,33.0647,26600.0
2005-01-31 14:20:00,51.5,51.53,51.48,51.48,24200.0,33.0583,33.0775,33.0454,33.0454,24200.0
2005-01-31 14:30:00,51.48,51.57,51.46,51.55,46200.0,33.0454,33.1032,33.0326,33.0904,46200.0
2005-01-31 14:40:00,51.55,51.58,51.5,51.53,26800.0,33.0904,33.1096,33.0583,33.0775,26800.0
2005-01-31 14:50:00,51.55,51.55,51.49,51.5,37600.0,33.0904,33.0904,33.0519,33.0583,37600.0
2005-01-31 15:00:00,51.5,51.55,51.46,51.47,69600.0,33.0583,33.0904,33.0326,33.039,69600.0
2005-01-31 15:10:00,51.47,51.52,51.46,51.46,66400.0,33.039,33.0711,33.0326,33.0326,66400.0
2005-01-31 15:20:00,51.46,51.49,51.46,51.48,88400.0,33.0326,33.0519,33.0326,33.0454,88400.0
2005-01-31 15:30:00,51.46,51.5,51.46,51.48,47200.0,33.0326,33.0583,33.0326,33.0454,47200.0
2005-01-31 15:40:00,51.49,51.56,51.49,51.49,69600.0,33.0519,33.0968,33.0519,33.0519,69600.0
2005-01-31 15:50:00,51.49,51.64,51.49,51.6,63400.0,33.0519,33.1481,33.0519,33.1225,63400.0
2005-02-01 09:30:00,51.56,51.56,51.23,51.45,77800.0,33.0968,33.0968,32.885,33.0262,77800.0
2005-02-01 09:40:00,51.41,51.57,51.41,51.57,38000.0,33.0005,33.1032,33.0005,33.1032,38000.0
2005-02-01 09:50:00,51.59,51.65,51.51,51.55,43800.0,33.1161,33.1546,33.0647,33.0904,43800.0
2005-02-01 10:00:00,51.53,51.53,51.38,51.39,46600.0,33.0775,33.0775,32.9813,32.9877,46600.0
2005-02-01 10:10:00,51.39,51.41,51.34,51.41,90600.0,32.9877,33.0005,32.9556,33.0005,90600.0
2005-02-01 10:20:00,51.4,51.41,51.38,51.41,32600.0,32.9941,33.0005,32.9813,33.0005,32600.0
2005-02-01 10:30:00,51.41,51.41,51.35,51.38,149200.0,33.0005,33.0005,32.962,32.9813,149200.0
2005-02-01 10:40:00,51.38,51.38,51.35,51.38,72600.0,32.9813,32.9813,32.962,32.9813,72600.0
2005-02-01 10:50:00,51.38,51.38,51.23,51.3,78200.0,32.9813,32.9813,32.885,32.9299,78200.0
2005-02-01 11:00:00,51.3,51.59,51.3,51.59,43600.0,32.9299,33.1161,32.9299,33.1161,43600.0
2005-02-01 11:10:00,51.58,51.58,51.46,51.58,37200.0,33.1096,33.1096,33.0326,33.1096,37200.0
2005-02-01 11:20:00,51.57,51.59,51.53,51.58,26400.0,33.1032,33.1161,33.0775,33.1096,26400.0
2005-02-01 11:30:00,51.58,51.69,51.58,51.67,43400.0,33.1096,33.1802,33.1096,33.1674,43400.0
2005-02-01 11:40:00,51.67,51.81,51.65,51.77,63400.0,33.1674,33.2573,33.1546,33.2316,63400.0
2005-02-01 11:50:00,51.77,51.83,51.76,51.83,43800.0,33.2316,33.2701,33.2252,33.2701,43800.0
2005-02-01 12:00:00,51.83,51.96,51.82,51.95,38000.0,33.2701,33.3536,33.2637,33.3471,38000.0
2005-02-01 12:10:00,51.96,52.01,51.84,51.88,29000.0,33.3536,33.3857,33.2765,33.3022,29000.0
2005-02-01 12:20:00,51.85,51.91,51.85,51.88,19800.0,33.2829,33.3215,33.2829,33.3022,19800.0
2005-02-01 12:30:00,51.88,51.9,51.8,51.81,51800.0,33.3022,33.315,33.2509,33.2573,51800.0
2005-02-01 12:40:00,51.81,51.85,51.79,51.85,54200.0,33.2573,33.2829,33.2444,33.2829,54200.0
2005-02-01 12:50:00,51.85,51.86,51.82,51.83,28800.0,33.2829,33.2894,33.2637,33.2701,28800.0
2005-02-01 13:00:00,51.83,51.85,51.81,51.81,67800.0,33.2701,33.2829,33.2573,33.2573,67800.0
2005-02-01 13:10:00,51.82,51.83,51.77,51.81,31400.0,33.2637,33.2701,33.2316,33.2573,31400.0
2005-02-01 13:20:00,51.78,51.79,51.71,51.76,33400.0,33.238,33.2444,33.1931,33.2252,33400.0
2005-02-01 13:30:00,51.76,51.85,51.74,51.74,51600.0,33.2252,33.2829,33.2123,33.2123,51600.0
2005-02-01 13:40:00,51.74,51.74,51.67,51.68,43800.0,33.2123,33.2123,33.1674,33.1738,43800.0
2005-02-01 13:50:00,51.67,51.71,51.66,51.71,42600.0,33.1674,33.1931,33.161,33.1931,42600.0
2005-02-01 14:00:00,51.71,51.71,51.65,51.7,52200.0,33.1931,33.1931,33.1546,33.1867,52200.0
2005-02-01 14:10:00,51.7,51.79,51.7,51.71,28600.0,33.1867,33.2444,33.1867,33.1931,28600.0
2005-02-01 14:20:00,51.72,51.75,51.71,51.73,29000.0,33.1995,33.2188,33.1931,33.2059,29000.0
2005-02-01 14:30:00,51.73,51.87,51.72,51.85,44600.0,33.2059,33.2958,33.1995,33.2829,44600.0
2005-02-01 14:40:00,51.85,51.91,51.76,51.76,77000.0,33.2829,33.3215,33.2252,33.2252,77000.0
2005-02-01 14:50:00,51.76,51.84,51.73,51.75,60400.0,33.2252,33.2765,33.2059,33.2188,60400.0
2005-02-01 15:00:00,51.74,51.75,51.65,51.69,63200.0,33.2123,33.2188,33.1546,33.1802,63200.0
2005-02-01 15:10:00,51.69,51.76,51.68,51.76,31400.0,33.1802,33.2252,33.1738,33.2252,31400.0
2005-02-01 15:20:00,51.76,51.76,51.72,51.74,28400.0,33.2252,33.2252,33.1995,33.2123,28400.0
2005-02-01 15:30:00,51.74,51.74,51.67,51.71,31600.0,33.2123,33.2123,33.1674,33.1931,31600.0
2005-02-01 15:40:00,51.7,51.71,51.64,51.68,57400.0,33.1867,33.1931,33.1481,33.1738,57400.0
2005-02-01 15:50:00,51.69,51.77,51.68,51.7,67800.0,33.1802,33.2316,33.1738,33.1867,67800.0
2005-02-02 09:30:00,51.63,52.05,51.63,51.95,55000.0,33.1417,33.4113,33.1417,33.3471,55000.0
2005-02-02 09:40:00,51.93,51.99,51.9,51.91,15600.0,33.3343,33.3728,33.315,33.3215,15600.0
2005-02-02 09:50:00,51.88,51.91,51.71,51.73,46600.0,33.3022,33.3215,33.1931,33.2059,46600.0
2005-02-02 10:00:00,51.73,51.74,51.52,51.61,36400.0,33.2059,33.2123,33.0711,33.1289,36400.0
2005-02-02 10:10:00,51.62,51.62,51.52,51.53,32200.0,33.1353,33.1353,33.0711,33.0775,32200.0
2005-02-02 10:20:00,51.5,51.59,51.42,51.59,56600.0,33.0583,33.1161,33.0069,33.1161,56600.0
2005-02-02 10:30:00,51.58,51.68,51.57,51.68,40400.0,33.1096,33.1738,33.1032,33.1738,40400.0
2005-02-02 10:40:00,51.69,51.79,51.69,51.79,26000.0,33.1802,33.2444,33.1802,33.2444,26000.0
2005-02-02 10:50:00,51.77,51.82,51.77,51.81,15000.0,33.2316,33.2637,33.2316,33.2573,15000.0
2005-02-02 11:00:00,51.82,51.88,51.81,51.85,19000.0,33.2637,33.3022,33.2573,33.2829,19000.0
2005-02-02 11:10:00,51.85,51.98,51.84,51.96,26800.0,33.2829,33.3664,33.2765,33.3536,26800.0
2005-02-02 11:20:00,51.97,51.98,51.93,51.97,19200.0,33.36,33.3664,33.3343,33.36,19200.0
2005-02-02 11:30:00,51.97,51.98,51.76,51.8,39600.0,33.36,33.3664,33.2252,33.2509,39600.0
2005-02-02 11:40:00,51.8,51.83,51.73,51.76,66400.0,33.2509,33.2701,33.2059,33.2252,66400.0
2005-02-02 11:50:00,51.79,51.87,51.74,51.75,44600.0,33.2444,33.2958,33.2123,33.2188,44600.0
2005-02-02 12:00:00,51.75,51.77,51.72,51.72,41200.0,33.2188,33.2316,33.1995,33.1995,41200.0
2005-02-02 12:10:00,51.71,51.74,51.71,51.72,21400.0,33.1931,33.2123,33.1931,33.1995,21400.0
2005-02-02 12:20:00,51.71,51.74,51.71,51.72,22200.0,33.1931,33.2123,33.1931,33.1995,22200.0
2005-02-02 12:30:00,51.71,51.72,51.64,51.71,16200.0,33.1931,33.1995,33.1481,33.1931,16200.0
2005-02-02 12:40:00,51.71,51.72,51.7,51.71,13200.0,33.1931,33.1995,33.1867,33.1931,13200.0
2005-02-02 12:50:00,51.71,51.72,51.7,51.71,14000.0,33.1931,33.1995,33.1867,33.1931,14000.0
2005-02-02 13:00:00,51.73,51.74,51.71,51.73,30200.0,33.2059,33.2123,33.1931,33.2059,30200.0
2005-02-02 13:10:00,51.74,51.83,51.74,51.83,16200.0,33.2123,33.2701,33.2123,33.2701,16200.0
2005-02-02 13:20:00,51.83,51.84,51.83,51.84,17600.0,33.2701,33.2765,33.2701,33.2765,17600.0
2005-02-02 13:30:00,51.83,51.84,51.79,51.81,17800.0,33.2701,33.2765,33.2444,33.2573,17800.0
2005-02-02 13:40:00,51.81,51.83,51.77,51.78,17600.0,33.2573,33.2701,33.2316,33.238,17600.0
2005-02-02 13:50:00,51.78,51.82,51.78,51.81,8400.0,33.238,33.2637,33.238,33.2573,8400.0
2005-02-02 14:00:00,51.81,51.83,51.81,51.82,22800.0,33.2573,33.2701,33.2573,33.2637,22800.0
2005-02-02 14:10:00,51.82,51.9,51.82,51.85,28800.0,33.2637,33.315,33.2637,33.2829,28800.0
2005-02-02 14:20:00,51.88,52.08,51.87,52.04,51400.0,33.3022,33.4306,33.2958,33.4049,51400.0
2005-02-02 14:30:00,52.04,52.08,51.81,51.94,50600.0,33.4049,33.4306,33.2573,33.3407,50600.0
2005-02-02 14:40:00,51.93,52.04,51.9,52.02,30400.0,33.3343,33.4049,33.315,33.3921,30400.0
2005-02-02 14:50:00,52.01,52.03,51.94,51.96,25600.0,33.3857,33.3985,33.3407,33.3536,25600.0
2005-02-02 15:00:00,51.96,51.96,51.88,51.93,42400.0,33.3536,33.3536,33.3022,33.3343,42400.0
2005-02-02 15:10:00,51.93,51.94,51.88,51.9,31400.0,33.3343,33.3407,33.3022,33.315,31400.0
2005-02-02 15:20:00,51.9,51.99,51.88,51.88,44800.0,33.315,33.3728,33.3022,33.3022,44800.0
2005-02-02 15:30:00,51.89,52.06,51.89,52.06,48400.0,33.3086,33.4177,33.3086,33.4177,48400.0
2005-02-02 15:40:00,52.02,52.07,51.99,52.02,56200.0,33.3921,33.4242,33.3728,33.3921,56200.0
2005-02-02 15:50:00,52.02,52.02,52.01,52.02,89000.0,33.3921,33.3921,33.3857,33.3921,89000.0
2005-02-03 09:30:00,51.85,51.85,51.69,51.76,25000.0,33.2829,33.2829,33.1802,33.2252,25000.0
2005-02-03 09:40:00,51.8,51.94,51.69,51.91,15800.0,33.2509,33.3407,33.1802,33.3215,15800.0
2005-02-03 09:50:00,51.91,51.91,51.63,51.67,25800.0,33.3215,33.3215,33.1417,33.1674,25800.0
2005-02-03 10:00:00,51.67,51.68,51.58,51.58,44200.0,33.1674,33.1738,33.1096,33.1096,44200.0
2005-02-03 10:10:00,51.58,51.69,51.54,51.62,14000.0,33.1096,33.1802,33.084,33.1353,14000.0
2005-02-03 10:20:00,51.62,51.69,51.59,51.64,21000.0,33.1353,33.1802,33.1161,33.1481,21000.0
2005-02-03 10:30:00,51.63,51.74,51.58,51.73,10800.0,33.1417,33.2123,33.1096,33.2059,10800.0
2005-02-03 10:40:00,51.72,51.75,51.62,51.73,17200.0,33.1995,33.2188,33.1353,33.2059,17200.0
2005-02-03 10:50:00,51.73,51.73,51.58,51.64,42400.0,33.2059,33.2059,33.1096,33.1481,42400.0
2005-02-03 11:00:00,51.62,51.64,51.58,51.6,82000.0,33.1353,33.1481,33.1096,33.1225,82000.0
2005-02-03 11:10:00,51.61,51.62,51.53,51.54,14200.0,33.1289,33.1353,33.0775,33.084,14200.0
2005-02-03 11:20:00,51.55,51.55,51.45,51.47,17000.0,33.0904,33.0904,33.0262,33.039,17000.0
2005-02-03 11:30:00,51.47,51.52,51.46,51.52,14200.0,33.039,33.0711,33.0326,33.0711,14200.0
2005-02-03 11:40:00,51.54,51.54,51.48,51.51,22400.0,33.084,33.084,33.0454,33.0647,22400.0
2005-02-03 11:50:00,51.52,51.55,51.5,51.52,16200.0,33.0711,33.0904,33.0583,33.0711,16200.0
2005-02-03 12:00:00,51.52,51.55,51.49,51.49,24000.0,33.0711,33.0904,33.0519,33.0519,24000.0
2005-02-03 12:10:00,51.49,51.51,51.49,51.49,9200.0,33.0519,33.0647,33.0519,33.0519,9200.0
2005-02-03 12:20:00,51.49,51.53,51.49,51.52,28400.0,33.0519,33.0775,33.0519,33.0711,28400.0
2005-02-03 12:30:00,51.52,51.54,51.5,51.52,10800.0,33.0711,33.084,33.0583,33.0711,10800.0
2005-02-03 12:40:00,51.52,51.54,51.5,51.5,20400.0,33.0711,33.084,33.0583,33.0583,20400.0
2005-02-03 12:50:00,51.5,51.55,51.5,51.52,18800.0,33.0583,33.0904,33.0583,33.0711,18800.0
2005-02-03 13:00:00,51.52,51.56,51.5,51.52,11400.0,33.0711,33.0968,33.0583,33.0711,11400.0
2005-02-03 13:10:00,51.52,51.55,51.52,51.53,6600.0,33.0711,33.0904,33.0711,33.0775,6600.0
2005-02-03 13:20:00,51.52,51.54,51.52,51.54,9200.0,33.0711,33.084,33.0711,33.084,9200.0
2005-02-03 13:30:00,51.54,51.6,51.54,51.6,17400.0,33.084,33.1225,33.084,33.1225,17400.0
2005-02-03 13:40:00,51.6,51.6,51.53,51.54,15600.0,33.1225,33.1225,33.0775,33.084,15600.0
2005-02-03 13:50:00,51.52,51.55,51.52,51.54,23400.0,33.0711,33.0904,33.0711,33.084,23400.0
2005-02-03 14:00:00,51.55,51.63,51.52,51.52,15000.0,33.0904,33.1417,33.0711,33.0711,15000.0
2005-02-03 14:10:00,51.54,51.55,51.52,51.54,21600.0,33.084,33.0904,33.0711,33.084,21600.0
2005-02-03 14:20:00,51.55,51.56,51.53,51.55,8000.0,33.0904,33.0968,33.0775,33.0904,8000.0
2005-02-03 14:30:00,51.54,51.58,51.52,51.57,39600.0,33.084,33.1096,33.0711,33.1032,39600.0
2005-02-03 14:40:00,51.58,51.6,51.56,51.6,21400.0,33.1096,33.1225,33.0968,33.1225,21400.0
2005-02-03 14:50:00,51.61,51.63,51.6,51.61,9800.0,33.1289,33.1417,33.1225,33.1289,9800.0
2005-02-03 15:00:00,51.63,51.63,51.51,51.52,56600.0,33.1417,33.1417,33.0647,33.0711,56600.0
2005-02-03 15:10:00,51.52,51.56,51.51,51.54,36000.0,33.0711,33.0968,33.0647,33.084,36000.0
2005-02-03 15:20:00,51.54,51.54,51.49,51.49,129600.0,33.084,33.084,33.0519,33.0519,129600.0
2005-02-03 15:30:00,51.51,51.52,51.44,51.48,131800.0,33.0647,33.0711,33.0198,33.0454,131800.0
2005-02-03 15:40:00,51.48,51.5,51.45,51.49,71000.0,33.0454,33.0583,33.0262,33.0519,71000.0
2005-02-03 15:50:00,51.5,51.55,51.45,51.54,158600.0,33.0583,33.0904,33.0262,33.084,158600.0
2005-02-04 09:30:00,51.45,51.5,51.38,51.48,43000.0,33.0262,33.0583,32.9813,33.0454,43000.0
2005-02-04 09:40:00,51.48,51.52,51.4,51.4,66400.0,33.0454,33.0711,32.9941,32.9941,66400.0
2005-02-04 09:50:00,51.45,51.58,51.45,51.48,54600.0,33.0262,33.1096,33.0262,33.0454,54600.0
2005-02-04 10:00:00,51.51,51.58,51.48,51.49,36400.0,33.0647,33.1096,33.0454,33.0519,36400.0
2005-02-04 10:10:00,51.49,51.5,51.45,51.49,45200.0,33.0519,33.0583,33.0262,33.0519,45200.0
2005-02-04 10:20:00,51.49,51.55,51.49,51.51,78000.0,33.0519,33.0904,33.0519,33.0647,78000.0
2005-02-04 10:30:00,51.52,51.58,51.5,51.51,29400.0,33.0711,33.1096,33.0583,33.0647,29400.0
2005-02-04 10:40:00,51.51,51.51,51.45,51.46,43200.0,33.0647,33.0647,33.0262,33.0326,43200.0
2005-02-04 10:50:00,51.49,51.51,51.46,51.48,13800.0,33.0519,33.0647,33.0326,33.0454,13800.0
2005-02-04 11:00:00,51.47,51.52,51.45,51.46,27600.0,33.039,33.0711,33.0262,33.0326,27600.0
2005-02-04 11:10:00,51.46,51.52,51.41,51.42,27600.0,33.0326,33.0711,33.0005,33.0069,27600.0
2005-02-04 11:20:00,51.44,51.47,51.4,51.4,21600.0,33.0198,33.039,32.9941,32.9941,21600.0
2005-02-04 11:30:00,51.42,51.43,51.38,51.41,28000.0,33.0069,33.0133,32.9813,33.0005,28000.0
2005-02-04 11:40:00,51.42,51.42,51.38,51.4,13600.0,33.0069,33.0069,32.9813,32.9941,13600.0
2005-02-04 11:50:00,51.4,51.45,51.35,51.35,30800.0,32.9941,33.0262,32.962,32.962,30800.0
2005-02-04 12:00:00,51.35,51.38,51.35,51.38,33600.0,32.962,32.9813,32.962,32.9813,33600.0
2005-02-04 12:10:00,51.38,51.46,51.37,51.46,11000.0,32.9813,33.0326,32.9748,33.0326,11000.0
2005-02-04 12:20:00,51.47,51.47,51.39,51.43,14400.0,33.039,33.039,32.9877,33.0133,14400.0
2005-02-04 12:30:00,51.42,51.47,51.42,51.47,14400.0,33.0069,33.039,33.0069,33.039,14400.0
2005-02-04 12:40:00,51.47,51.48,51.45,51.45,8600.0,33.039,33.0454,33.0262,33.0262,8600.0
2005-02-04 12:50:00,51.46,51.49,51.46,51.47,7600.0,33.0326,33.0519,33.0326,33.039,7600.0
2005-02-04 13:00:00,51.47,51.47,51.4,51.42,16800.0,33.039,33.039,32.9941,33.0069,16800.0
2005-02-04 13:10:00,51.42,51.42,51.4,51.42,7200.0,33.0069,33.0069,32.9941,33.0069,7200.0
2005-02-04 13:20:00,51.42,51.46,51.42,51.46,18600.0,33.0069,33.0326,33.0069,33.0326,18600.0
2005-02-04 13:30:00,51.46,51.48,51.42,51.46,15400.0,33.0326,33.0454,33.0069,33.0326,15400.0
2005-02-04 13:40:00,51.47,51.5,51.45,51.49,68400.0,33.039,33.0583,33.0262,33.0519,68400.0
2005-02-04 13:50:00,51.49,51.5,51.47,51.49,45000.0,33.0519,33.0583,33.039,33.0519,45000.0
2005-02-04 14:00:00,51.48,51.5,51.48,51.48,18800.0,33.0454,33.0583,33.0454,33.0454,18800.0
2005-02-04 14:10:00,51.48,51.48,51.42,51.42,23000.0,33.0454,33.0454,33.0069,33.0069,23000.0
2005-02-04 14:20:00,51.42,51.43,51.41,51.41,13600.0,33.0069,33.0133,33.0005,33.0005,13600.0
2005-02-04 14:30:00,51.41,51.45,51.41,51.45,25200.0,33.0005,33.0262,33.0005,33.0262,25200.0
2005-02-04 14:40:00,51.45,51.52,51.45,51.5,30800.0,33.0262,33.0711,33.0262,33.0583,30800.0
2005-02-04 14:50:00,51.49,51.5,51.46,51.49,18600.0,33.0519,33.0583,33.0326,33.0519,18600.0
2005-02-04 15:00:00,51.47,51.49,51.47,51.47,117200.0,33.039,33.0519,33.039,33.039,117200.0
2005-02-04 15:10:00,51.47,51.48,51.43,51.47,20800.0,33.039,33.0454,33.0133,33.039,20800.0
2005-02-04 15:20:00,51.47,51.5,51.46,51.5,76600.0,33.039,33.0583,33.0326,33.0583,76600.0
2005-02-04 15:30:00,51.5,51.61,51.5,51.6,27800.0,33.0583,33.1289,33.0583,33.1225,27800.0
2005-02-04 15:40:00,51.6,51.77,51.6,51.77,52800.0,33.1225,33.2316,33.1225,33.2316,52800.0
2005-02-04 15:50:00,51.77,52.0,51.77,51.96,215600.0,33.2316,33.3792,33.2316,33.3536,215600.0
2005-02-07 09:30:00,52.47,52.47,52.23,52.24,161000.0,33.6809,33.6809,33.5269,33.5333,161000.0
2005-02-07 09:40:00,52.23,52.63,52.23,52.54,94400.0,33.5269,33.7836,33.5269,33.7259,94400.0
2005-02-07 09:50:00,52.58,52.65,52.45,52.56,103000.0,33.7515,33.7965,33.6681,33.7387,103000.0
2005-02-07 10:00:00,52.56,52.71,52.55,52.56,95400.0,33.7387,33.835,33.7323,33.7387,95400.0
2005-02-07 10:10:00,52.57,52.57,52.35,52.37,63400.0,33.7451,33.7451,33.6039,33.6167,63400.0
2005-02-07 10:20:00,52.37,52.52,52.37,52.52,75000.0,33.6167,33.713,33.6167,33.713,75000.0
2005-02-07 10:30:00,52.52,52.63,52.52,52.59,107400.0,33.713,33.7836,33.713,33.758,107400.0
2005-02-07 10:40:00,52.59,52.65,52.58,52.58,49000.0,33.758,33.7965,33.7515,33.7515,49000.0
2005-02-07 10:50:00,52.58,52.58,52.49,52.5,57000.0,33.7515,33.7515,33.6938,33.7002,57000.0
2005-02-07 11:00:00,52.5,52.65,52.5,52.51,68800.0,33.7002,33.7965,33.7002,33.7066,68800.0
2005-02-07 11:10:00,52.51,52.62,52.5,52.58,38400.0,33.7066,33.7772,33.7002,33.7515,38400.0
2005-02-07 11:20:00,52.58,52.59,52.45,52.5,49000.0,33.7515,33.758,33.6681,33.7002,49000.0
2005-02-07 11:30:00,52.5,52.51,52.45,52.45,39000.0,33.7002,33.7066,33.6681,33.6681,39000.0
2005-02-07 11:40:00,52.46,52.49,52.42,52.44,24000.0,33.6745,33.6938,33.6488,33.6617,24000.0
2005-02-07 11:50:00,52.44,52.44,52.37,52.37,38000.0,33.6617,33.6617,33.6167,33.6167,38000.0
2005-02-07 12:00:00,52.37,52.37,52.26,52.29,32800.0,33.6167,33.6167,33.5461,33.5654,32800.0
2005-02-07 12:10:00,52.3,52.31,52.23,52.24,26400.0,33.5718,33.5782,33.5269,33.5333,26400.0
2005-02-07 12:20:00,52.24,52.29,52.23,52.29,32200.0,33.5333,33.5654,33.5269,33.5654,32200.0
2005-02-07 12:30:00,52.29,52.34,52.25,52.26,21200.0,33.5654,33.5975,33.5397,33.5461,21200.0
2005-02-07 12:40:00,52.26,52.46,52.26,52.45,35600.0,33.5461,33.6745,33.5461,33.6681,35600.0
2005-02-07 12:50:00,52.45,52.55,52.45,52.54,36200.0,33.6681,33.7323,33.6681,33.7259,36200.0
2005-02-07 13:00:00,52.55,52.55,52.48,52.49,42800.0,33.7323,33.7323,33.6874,33.6938,42800.0
2005-02-07 13:10:00,52.5,52.5,52.43,52.43,31400.0,33.7002,33.7002,33.6553,33.6553,31400.0
2005-02-07 13:20:00,52.42,52.44,52.37,52.38,40800.0,33.6488,33.6617,33.6167,33.6232,40800.0
2005-02-07 13:30:00,52.38,52.4,52.37,52.37,16800.0,33.6232,33.636,33.6167,33.6167,16800.0
2005-02-07 13:40:00,52.37,52.37,52.33,52.35,43800.0,33.6167,33.6167,33.5911,33.6039,43800.0
2005-02-07 13:50:00,52.35,52.35,52.29,52.29,35200.0,33.6039,33.6039,33.5654,33.5654,35200.0
2005-02-07 14:00:00,52.28,52.34,52.27,52.34,22400.0,33.559,33.5975,33.5526,33.5975,22400.0
2005-02-07 14:10:00,52.34,52.38,52.34,52.36,30400.0,33.5975,33.6232,33.5975,33.6103,30400.0
2005-02-07 14:20:00,52.36,52.36,52.33,52.34,23200.0,33.6103,33.6103,33.5911,33.5975,23200.0
2005-02-07 14:30:00,52.34,52.51,52.34,52.45,49000.0,33.5975,33.7066,33.5975,33.6681,49000.0
2005-02-07 14:40:00,52.45,52.55,52.45,52.52,25800.0,33.6681,33.7323,33.6681,33.713,25800.0
2005-02-07 14:50:00,52.52,52.56,52.52,52.55,30600.0,33.713,33.7387,33.713,33.7323,30600.0
2005-02-07 15:00:00,52.55,52.58,52.52,52.56,40800.0,33.7323,33.7515,33.713,33.7387,40800.0
2005-02-07 15:10:00,52.57,52.68,52.57,52.64,61800.0,33.7451,33.8157,33.7451,33.7901,61800.0
2005-02-07 15:20:00,52.65,52.65,52.56,52.61,36400.0,33.7965,33.7965,33.7387,33.7708,36400.0
2005-02-07 15:30:00,52.61,52.61,52.58,52.58,79000.0,33.7708,33.7708,33.7515,33.7515,79000.0
2005-02-07 15:40:00,52.58,52.6,52.55,52.55,52000.0,33.7515,33.7644,33.7323,33.7323,52000.0
2005-02-07 15:50:00,52.55,52.6,52.54,52.6,75400.0,33.7323,33.7644,33.7259,33.7644,75400.0
2005-02-08 09:30:00,52.33,52.43,52.32,52.42,69200.0,33.5911,33.6553,33.5846,33.6488,69200.0
2005-02-08 09:40:00,52.35,52.57,52.35,52.51,40400.0,33.6039,33.7451,33.6039,33.7066,40400.0
2005-02-08 09:50:00,52.51,52.7,52.51,52.65,17200.0,33.7066,33.8286,33.7066,33.7965,17200.0
2005-02-08 10:00:00,52.64,52.65,52.61,52.64,16800.0,33.7901,33.7965,33.7708,33.7901,16800.0
2005-02-08 10:10:00,52.64,52.71,52.61,52.61,14600.0,33.7901,33.835,33.7708,33.7708,14600.0
2005-02-08 10:20:00,52.62,52.62,52.51,52.51,16000.0,33.7772,33.7772,33.7066,33.7066,16000.0
2005-02-08 10:30:00,52.51,52.6,52.51,52.58,33800.0,33.7066,33.7644,33.7066,33.7515,33800.0
2005-02-08 10:40:00,52.6,52.6,52.48,52.49,28200.0,33.7644,33.7644,33.6874,33.6938,28200.0
2005-02-08 10:50:00,52.49,52.54,52.46,52.46,45800.0,33.6938,33.7259,33.6745,33.6745,45800.0
2005-02-08 11:00:00,52.46,52.5,52.45,52.49,38800.0,33.6745,33.7002,33.6681,33.6938,38800.0
2005-02-08 11:10:00,52.49,52.5,52.47,52.49,35200.0,33.6938,33.7002,33.6809,33.6938,35200.0
2005-02-08 11:20:00,52.49,52.51,52.45,52.51,46400.0,33.6938,33.7066,33.6681,33.7066,46400.0
2005-02-08 11:30:00,52.52,52.55,52.52,52.52,10000.0,33.713,33.7323,33.713,33.713,10000.0
2005-02-08 11:40:00,52.52,52.58,52.47,52.5,41800.0,33.713,33.7515,33.6809,33.7002,41800.0
2005-02-08 11:50:00,52.5,52.58,52.5,52.55,23800.0,33.7002,33.7515,33.7002,33.7323,23800.0
2005-02-08 12:00:00,52.58,52.59,52.56,52.58,17800.0,33.7515,33.758,33.7387,33.7515,17800.0
2005-02-08 12:10:00,52.59,52.6,52.5,52.58,205800.0,33.758,33.7644,33.7002,33.7515,205800.0
2005-02-08 12:20:00,52.58,52.6,52.51,52.52,18000.0,33.7515,33.7644,33.7066,33.713,18000.0
2005-02-08 12:30:00,52.55,52.58,52.52,52.58,18600.0,33.7323,33.7515,33.713,33.7515,18600.0
2005-02-08 12:40:00,52.59,52.65,52.59,52.63,64200.0,33.758,33.7965,33.758,33.7836,64200.0
2005-02-08 12:50:00,52.64,52.76,52.63,52.76,22200.0,33.7901,33.8671,33.7836,33.8671,22200.0
2005-02-08 13:00:00,52.77,52.77,52.69,52.74,23000.0,33.8735,33.8735,33.8222,33.8542,23000.0
2005-02-08 13:10:00,52.73,52.73,52.64,52.7,18000.0,33.8478,33.8478,33.7901,33.8286,18000.0
2005-02-08 13:20:00,52.69,52.72,52.69,52.72,9800.0,33.8222,33.8414,33.8222,33.8414,9800.0
2005-02-08 13:30:00,52.72,52.73,52.65,52.66,17600.0,33.8414,33.8478,33.7965,33.8029,17600.0
2005-02-08 13:40:00,52.67,52.73,52.66,52.67,13800.0,33.8093,33.8478,33.8029,33.8093,13800.0
2005-02-08 13:50:00,52.68,52.7,52.66,52.7,12200.0,33.8157,33.8286,33.8029,33.8286,12200.0
2005-02-08 14:00:00,52.71,52.74,52.69,52.7,23200.0,33.835,33.8542,33.8222,33.8286,23200.0
2005-02-08 14:10:00,52.7,52.79,52.7,52.78,26400.0,33.8286,33.8863,33.8286,33.8799,26400.0
2005-02-08 14:20:00,52.78,52.84,52.77,52.79,18000.0,33.8799,33.9184,33.8735,33.8863,18000.0
2005-02-08 14:30:00,52.74,52.8,52.7,52.8,24000.0,33.8542,33.8928,33.8286,33.8928,24000.0
2005-02-08 14:40:00,52.8,52.8,52.73,52.73,22200.0,33.8928,33.8928,33.8478,33.8478,22200.0
2005-02-08 14:50:00,52.73,52.79,52.73,52.77,15600.0,33.8478,33.8863,33.8478,33.8735,15600.0
2005-02-08 15:00:00,52.8,52.82,52.73,52.75,27000.0,33.8928,33.9056,33.8478,33.8607,27000.0
2005-02-08 15:10:00,52.73,52.77,52.71,52.74,20000.0,33.8478,33.8735,33.835,33.8542,20000.0
2005-02-08 15:20:00,52.77,52.84,52.77,52.84,25000.0,33.8735,33.9184,33.8735,33.9184,25000.0
2005-02-08 15:30:00,52.84,53.05,52.84,53.01,166000.0,33.9184,34.0532,33.9184,34.0276,166000.0
2005-02-08 15:40:00,53.01,53.18,52.99,53.17,177200.0,34.0276,34.1367,34.0147,34.1303,177200.0
2005-02-08 15:50:00,53.18,53.18,53.01,53.02,111800.0,34.1367,34.1367,34.0276,34.034,111800.0
2005-02-09 09:30:00,52.8,53.04,52.65,53.04,69800.0,33.8928,34.0468,33.7965,34.0468,69800.0
2005-02-09 09:40:00,53.04,53.04,52.85,52.94,38000.0,34.0468,34.0468,33.9249,33.9826,38000.0
2005-02-09 09:50:00,52.86,53.02,52.82,53.02,20800.0,33.9313,34.034,33.9056,34.034,20800.0
2005-02-09 10:00:00,52.99,53.01,52.88,52.89,18600.0,34.0147,34.0276,33.9441,33.9505,18600.0
2005-02-09 10:10:00,52.87,52.87,52.68,52.76,41000.0,33.9377,33.9377,33.8157,33.8671,41000.0
2005-02-09 10:20:00,52.73,52.73,52.65,52.65,28600.0,33.8478,33.8478,33.7965,33.7965,28600.0
2005-02-09 10:30:00,52.65,52.74,52.63,52.71,41000.0,33.7965,33.8542,33.7836,33.835,41000.0
2005-02-09 10:40:00,52.71,52.74,52.66,52.74,14400.0,33.835,33.8542,33.8029,33.8542,14400.0
2005-02-09 10:50:00,52.76,52.78,52.68,52.69,15600.0,33.8671,33.8799,33.8157,33.8222,15600.0
2005-02-09 11:00:00,52.69,52.69,52.54,52.54,23800.0,33.8222,33.8222,33.7259,33.7259,23800.0
2005-02-09 11:10:00,52.52,52.58,52.5,52.56,33000.0,33.713,33.7515,33.7002,33.7387,33000.0
2005-02-09 11:20:00,52.6,52.76,52.6,52.72,32400.0,33.7644,33.8671,33.7644,33.8414,32400.0
2005-02-09 11:30:00,52.73,52.75,52.69,52.7,19000.0,33.8478,33.8607,33.8222,33.8286,19000.0
2005-02-09 11:40:00,52.68,52.71,52.61,52.67,18800.0,33.8157,33.835,33.7708,33.8093,18800.0
2005-02-09 11:50:00,52.67,52.79,52.66,52.79,21600.0,33.8093,33.8863,33.8029,33.8863,21600.0
2005-02-09 12:00:00,52.79,52.79,52.74,52.79,19000.0,33.8863,33.8863,33.8542,33.8863,19000.0
2005-02-09 12:10:00,52.75,52.83,52.74,52.83,10600.0,33.8607,33.912,33.8542,33.912,10600.0
2005-02-09 12:20:00,52.79,52.83,52.79,52.81,4000.0,33.8863,33.912,33.8863,33.8992,4000.0
2005-02-09 12:30:00,52.81,52.82,52.77,52.81,14800.0,33.8992,33.9056,33.8735,33.8992,14800.0
2005-02-09 12:40:00,52.8,52.81,52.71,52.74,11200.0,33.8928,33.8992,33.835,33.8542,11200.0
2005-02-09 12:50:00,52.74,52.75,52.71,52.71,5400.0,33.8542,33.8607,33.835,33.835,5400.0
2005-02-09 13:00:00,52.7,52.77,52.69,52.74,19400.0,33.8286,33.8735,33.8222,33.8542,19400.0
2005-02-09 13:10:00,52.71,52.74,52.69,52.71,10600.0,33.835,33.8542,33.8222,33.835,10600.0
2005-02-09 13:20:00,52.71,52.77,52.71,52.77,11000.0,33.835,33.8735,33.835,33.8735,11000.0
2005-02-09 13:30:00,52.77,52.84,52.76,52.77,22800.0,33.8735,33.9184,33.8671,33.8735,22800.0
2005-02-09 13:40:00,52.77,52.8,52.77,52.79,5000.0,33.8735,33.8928,33.8735,33.8863,5000.0
2005-02-09 13:50:00,52.78,52.8,52.74,52.77,20200.0,33.8799,33.8928,33.8542,33.8735,20200.0
2005-02-09 14:00:00,52.77,52.77,52.63,52.67,41400.0,33.8735,33.8735,33.7836,33.8093,41400.0
2005-02-09 14:10:00,52.63,52.65,52.59,52.6,19400.0,33.7836,33.7965,33.758,33.7644,19400.0
2005-02-09 14:20:00,52.65,52.66,52.6,52.66,39600.0,33.7965,33.8029,33.7644,33.8029,39600.0
2005-02-09 14:30:00,52.66,52.71,52.66,52.71,13400.0,33.8029,33.835,33.8029,33.835,13400.0
2005-02-09 14:40:00,52.71,52.72,52.69,52.69,10800.0,33.835,33.8414,33.8222,33.8222,10800.0
2005-02-09 14:50:00,52.69,52.7,52.69,52.7,13000.0,33.8222,33.8286,33.8222,33.8286,13000.0
2005-02-09 15:00:00,52.69,52.75,52.69,52.73,40000.0,33.8222,33.8607,33.8222,33.8478,40000.0
2005-02-09 15:10:00,52.73,52.75,52.7,52.73,30400.0,33.8478,33.8607,33.8286,33.8478,30400.0
2005-02-09 15:20:00,52.73,52.84,52.71,52.8,26200.0,33.8478,33.9184,33.835,33.8928,26200.0
2005-02-09 15:30:00,52.8,52.84,52.73,52.74,26800.0,33.8928,33.9184,33.8478,33.8542,26800.0
2005-02-09 15:40:00,52.74,52.78,52.69,52.78,41800.0,33.8542,33.8799,33.8222,33.8799,41800.0
2005-02-09 15:50:00,52.77,52.91,52.77,52.83,180000.0,33.8735,33.9634,33.8735,33.912,180000.0
2005-02-10 09:30:00,52.79,52.96,52.68,52.73,42400.0,33.8863,33.9955,33.8157,33.8478,42400.0
2005-02-10 09:40:00,52.73,52.93,52.72,52.76,31000.0,33.8478,33.9762,33.8414,33.8671,31000.0
2005-02-10 09:50:00,52.77,52.95,52.7,52.79,29000.0,33.8735,33.989,33.8286,33.8863,29000.0
2005-02-10 10:00:00,52.79,52.85,52.76,52.76,41000.0,33.8863,33.9249,33.8671,33.8671,41000.0
2005-02-10 10:10:00,52.76,52.76,52.63,52.71,27200.0,33.8671,33.8671,33.7836,33.835,27200.0
2005-02-10 10:20:00,52.71,52.71,52.56,52.62,22200.0,33.835,33.835,33.7387,33.7772,22200.0
2005-02-10 10:30:00,52.62,52.69,52.6,52.67,11600.0,33.7772,33.8222,33.7644,33.8093,11600.0
2005-02-10 10:40:00,52.64,52.65,52.61,52.61,11600.0,33.7901,33.7965,33.7708,33.7708,11600.0
2005-02-10 10:50:00,52.63,52.71,52.6,52.71,13600.0,33.7836,33.835,33.7644,33.835,13600.0
2005-02-10 11:00:00,52.72,52.75,52.69,52.75,22400.0,33.8414,33.8607,33.8222,33.8607,22400.0
2005-02-10 11:10:00,52.76,52.77,52.68,52.68,21800.0,33.8671,33.8735,33.8157,33.8157,21800.0
2005-02-10 11:20:00,52.65,52.68,52.57,52.68,35200.0,33.7965,33.8157,33.7451,33.8157,35200.0
2005-02-10 11:30:00,52.68,52.7,52.65,52.68,16400.0,33.8157,33.8286,33.7965,33.8157,16400.0
2005-02-10 11:40:00,52.68,52.72,52.68,52.72,9000.0,33.8157,33.8414,33.8157,33.8414,9000.0
2005-02-10 11:50:00,52.74,52.76,52.71,52.76,18800.0,33.8542,33.8671,33.835,33.8671,18800.0
2005-02-10 12:00:00,52.76,52.78,52.73,52.77,25800.0,33.8671,33.8799,33.8478,33.8735,25800.0
2005-02-10 12:10:00,52.77,52.85,52.77,52.85,23600.0,33.8735,33.9249,33.8735,33.9249,23600.0
2005-02-10 12:20:00,52.87,53.01,52.87,53.0,38800.0,33.9377,34.0276,33.9377,34.0211,38800.0
2005-02-10 12:30:00,53.02,53.02,52.94,52.94,15400.0,34.034,34.034,33.9826,33.9826,15400.0
2005-02-10 12:40:00,52.96,53.02,52.93,53.01,13400.0,33.9955,34.034,33.9762,34.0276,13400.0
2005-02-10 12:50:00,52.99,53.02,52.92,52.93,16200.0,34.0147,34.034,33.9698,33.9762,16200.0
2005-02-10 13:00:00,52.94,52.94,52.8,52.83,23800.0,33.9826,33.9826,33.8928,33.912,23800.0
2005-02-10 13:10:00,52.84,52.85,52.81,52.83,14600.0,33.9184,33.9249,33.8992,33.912,14600.0
2005-02-10 13:20:00,52.85,52.97,52.81,52.97,21600.0,33.9249,34.0019,33.8992,34.0019,21600.0
2005-02-10 13:30:00,52.97,53.05,52.97,52.98,35200.0,34.0019,34.0532,34.0019,34.0083,35200.0
2005-02-10 13:40:00,52.98,53.01,52.95,52.95,21600.0,34.0083,34.0276,33.989,33.989,21600.0
2005-02-10 13:50:00,52.95,53.08,52.93,53.08,30800.0,33.989,34.0725,33.9762,34.0725,30800.0
2005-02-10 14:00:00,53.07,53.08,53.02,53.04,13800.0,34.0661,34.0725,34.034,34.0468,13800.0
2005-02-10 14:10:00,53.03,53.08,53.02,53.04,14600.0,34.0404,34.0725,34.034,34.0468,14600.0
2005-02-10 14:20:00,53.04,53.07,53.02,53.02,15400.0,34.0468,34.0661,34.034,34.034,15400.0
2005-02-10 14:30:00,53.03,53.03,52.9,52.93,20000.0,34.0404,34.0404,33.957,33.9762,20000.0
2005-02-10 14:40:00,52.93,52.97,52.88,52.97,13600.0,33.9762,34.0019,33.9441,34.0019,13600.0
2005-02-10 14:50:00,52.97,53.07,52.97,53.02,15600.0,34.0019,34.0661,34.0019,34.034,15600.0
2005-02-10 15:00:00,53.01,53.06,52.98,53.06,10600.0,34.0276,34.0597,34.0083,34.0597,10600.0
2005-02-10 15:10:00,53.08,53.08,53.0,53.07,17600.0,34.0725,34.0725,34.0211,34.0661,17600.0
2005-02-10 15:20:00,53.06,53.12,53.01,53.12,36800.0,34.0597,34.0982,34.0276,34.0982,36800.0
2005-02-10 15:30:00,53.12,53.12,53.1,53.1,26600.0,34.0982,34.0982,34.0853,34.0853,26600.0
2005-02-10 15:40:00,53.1,53.13,53.08,53.1,42600.0,34.0853,34.1046,34.0725,34.0853,42600.0
2005-02-10 15:50:00,53.1,53.21,53.1,53.16,90600.0,34.0853,34.1559,34.0853,34.1238,90600.0
2005-02-11 09:30:00,53.08,53.1,52.96,52.99,19600.0,34.0725,34.0853,33.9955,34.0147,19600.0
2005-02-11 09:40:00,53.0,53.06,52.83,52.85,31600.0,34.0211,34.0597,33.912,33.9249,31600.0
2005-02-11 09:50:00,52.85,52.95,52.85,52.9,14600.0,33.9249,33.989,33.9249,33.957,14600.0
2005-02-11 10:00:00,52.88,52.91,52.78,52.81,23400.0,33.9441,33.9634,33.8799,33.8992,23400.0
2005-02-11 10:10:00,52.81,52.83,52.73,52.79,19000.0,33.8992,33.912,33.8478,33.8863,19000.0
2005-02-11 10:20:00,52.77,52.9,52.75,52.9,16200.0,33.8735,33.957,33.8607,33.957,16200.0
2005-02-11 10:30:00,52.85,52.99,52.85,52.99,20600.0,33.9249,34.0147,33.9249,34.0147,20600.0
2005-02-11 10:40:00,53.0,53.06,52.98,53.02,12800.0,34.0211,34.0597,34.0083,34.034,12800.0
2005-02-11 10:50:00,53.0,53.01,52.97,52.98,11600.0,34.0211,34.0276,34.0019,34.0083,11600.0
2005-02-11 11:00:00,52.97,53.25,52.97,53.24,55400.0,34.0019,34.1816,34.0019,34.1752,55400.0
2005-02-11 11:10:00,53.24,53.41,53.23,53.41,43000.0,34.1752,34.2843,34.1688,34.2843,43000.0
2005-02-11 11:20:00,53.41,53.65,53.31,53.6,55000.0,34.2843,34.4384,34.2201,34.4063,55000.0
2005-02-11 11:30:00,53.63,53.67,53.38,53.45,59600.0,34.4255,34.4512,34.2651,34.31,59600.0
2005-02-11 11:40:00,53.45,53.45,53.37,53.37,30400.0,34.31,34.31,34.2586,34.2586,30400.0
2005-02-11 11:50:00,53.37,53.42,53.32,53.32,43000.0,34.2586,34.2907,34.2266,34.2266,43000.0
2005-02-11 12:00:00,53.33,53.33,53.24,53.26,46000.0,34.233,34.233,34.1752,34.188,46000.0
2005-02-11 12:10:00,53.26,53.3,53.24,53.26,25800.0,34.188,34.2137,34.1752,34.188,25800.0
2005-02-11 12:20:00,53.26,53.33,53.25,53.26,26600.0,34.188,34.233,34.1816,34.188,26600.0
2005-02-11 12:30:00,53.26,53.36,53.25,53.33,28600.0,34.188,34.2522,34.1816,34.233,28600.0
2005-02-11 12:40:00,53.29,53.34,53.25,53.31,19600.0,34.2073,34.2394,34.1816,34.2201,19600.0
2005-02-11 12:50:00,53.32,53.32,53.25,53.32,28000.0,34.2266,34.2266,34.1816,34.2266,28000.0
2005-02-11 13:00:00,53.29,53.35,53.22,53.35,31800.0,34.2073,34.2458,34.1624,34.2458,31800.0
2005-02-11 13:10:00,53.35,53.35,53.25,53.27,27600.0,34.2458,34.2458,34.1816,34.1945,27600.0
2005-02-11 13:20:00,53.27,53.35,53.25,53.25,34200.0,34.1945,34.2458,34.1816,34.1816,34200.0
2005-02-11 13:30:00,53.24,53.25,53.18,53.24,36600.0,34.1752,34.1816,34.1367,34.1752,36600.0
2005-02-11 13:40:00,53.24,53.24,53.18,53.19,28400.0,34.1752,34.1752,34.1367,34.1431,28400.0
2005-02-11 13:50:00,53.18,53.3,53.18,53.2,38400.0,34.1367,34.2137,34.1367,34.1495,38400.0
2005-02-11 14:00:00,53.18,53.24,53.13,53.22,61200.0,34.1367,34.1752,34.1046,34.1624,61200.0
2005-02-11 14:10:00,53.21,53.24,53.16,53.18,26600.0,34.1559,34.1752,34.1238,34.1367,26600.0
2005-02-11 14:20:00,53.2,53.25,53.12,53.2,31600.0,34.1495,34.1816,34.0982,34.1495,31600.0
2005-02-11 14:30:00,53.2,53.26,53.19,53.24,13600.0,34.1495,34.188,34.1431,34.1752,13600.0
2005-02-11 14:40:00,53.26,53.33,53.26,53.27,31200.0,34.188,34.233,34.188,34.1945,31200.0
2005-02-11 14:50:00,53.27,53.34,53.26,53.29,30600.0,34.1945,34.2394,34.188,34.2073,30600.0
2005-02-11 15:00:00,53.3,53.33,53.27,53.33,29000.0,34.2137,34.233,34.1945,34.233,29000.0
2005-02-11 15:10:00,53.32,53.4,53.32,53.4,38600.0,34.2266,34.2779,34.2266,34.2779,38600.0
2005-02-11 15:20:00,53.4,53.49,53.4,53.44,45800.0,34.2779,34.3357,34.2779,34.3036,45800.0
2005-02-11 15:30:00,53.44,53.45,53.38,53.4,34800.0,34.3036,34.31,34.2651,34.2779,34800.0
2005-02-11 15:40:00,53.4,53.43,53.38,53.42,28800.0,34.2779,34.2972,34.2651,34.2907,28800.0
2005-02-11 15:50:00,53.41,53.41,53.32,53.35,46600.0,34.2843,34.2843,34.2266,34.2458,46600.0
2005-02-14 09:30:00,53.41,53.43,53.19,53.19,52000.0,34.2843,34.2972,34.1431,34.1431,52000.0
2005-02-14 09:40:00,53.18,53.3,53.01,53.16,29600.0,34.1367,34.2137,34.0276,34.1238,29600.0
2005-02-14 09:50:00,53.17,53.18,52.95,52.95,22400.0,34.1303,34.1367,33.989,33.989,22400.0
2005-02-14 10:00:00,53.01,53.01,52.9,52.99,20000.0,34.0276,34.0276,33.957,34.0147,20000.0
2005-02-14 10:10:00,52.96,52.97,52.89,52.95,15400.0,33.9955,34.0019,33.9505,33.989,15400.0
2005-02-14 10:20:00,52.92,53.02,52.88,53.02,20200.0,33.9698,34.034,33.9441,34.034,20200.0
2005-02-14 10:30:00,53.02,53.07,52.99,53.05,27600.0,34.034,34.0661,34.0147,34.0532,27600.0
2005-02-14 10:40:00,53.01,53.07,52.94,53.0,15400.0,34.0276,34.0661,33.9826,34.0211,15400.0
2005-02-14 10:50:00,53.0,53.02,52.8,52.81,27200.0,34.0211,34.034,33.8928,33.8992,27200.0
2005-02-14 11:00:00,52.82,52.91,52.82,52.88,19800.0,33.9056,33.9634,33.9056,33.9441,19800.0
2005-02-14 11:10:00,52.92,53.02,52.9,53.01,24800.0,33.9698,34.034,33.957,34.0276,24800.0
2005-02-14 11:20:00,53.01,53.01,52.98,52.99,10800.0,34.0276,34.0276,34.0083,34.0147,10800.0
2005-02-14 11:30:00,53.01,53.05,52.98,53.01,24400.0,34.0276,34.0532,34.0083,34.0276,24400.0
2005-02-14 11:40:00,53.02,53.06,53.01,53.05,33400.0,34.034,34.0597,34.0276,34.0532,33400.0
2005-02-14 11:50:00,53.07,53.1,53.07,53.09,13000.0,34.0661,34.0853,34.0661,34.0789,13000.0
2005-02-14 12:00:00,53.09,53.12,53.05,53.07,10000.0,34.0789,34.0982,34.0532,34.0661,10000.0
2005-02-14 12:10:00,53.07,53.13,53.05,53.13,12400.0,34.0661,34.1046,34.0532,34.1046,12400.0
2005-02-14 12:20:00,53.13,53.22,53.12,53.18,18000.0,34.1046,34.1624,34.0982,34.1367,18000.0
2005-02-14 12:30:00,53.18,53.18,53.12,53.13,9400.0,34.1367,34.1367,34.0982,34.1046,9400.0
2005-02-14 12:40:00,53.09,53.11,53.06,53.07,8000.0,34.0789,34.0918,34.0597,34.0661,8000.0
2005-02-14 12:50:00,53.07,53.1,53.06,53.08,6800.0,34.0661,34.0853,34.0597,34.0725,6800.0
2005-02-14 13:00:00,53.08,53.08,53.05,53.06,11800.0,34.0725,34.0725,34.0532,34.0597,11800.0
2005-02-14 13:10:00,53.05,53.06,53.02,53.05,23600.0,34.0532,34.0597,34.034,34.0532,23600.0
2005-02-14 13:20:00,53.07,53.17,53.07,53.08,18600.0,34.0661,34.1303,34.0661,34.0725,18600.0
2005-02-14 13:30:00,53.09,53.14,53.02,53.14,17800.0,34.0789,34.111,34.034,34.111,17800.0
2005-02-14 13:40:00,53.14,53.15,53.09,53.13,10400.0,34.111,34.1174,34.0789,34.1046,10400.0
2005-02-14 13:50:00,53.13,53.22,53.11,53.12,22600.0,34.1046,34.1624,34.0918,34.0982,22600.0
2005-02-14 14:00:00,53.12,53.12,53.05,53.05,10200.0,34.0982,34.0982,34.0532,34.0532,10200.0
2005-02-14 14:10:00,53.06,53.13,53.05,53.11,15000.0,34.0597,34.1046,34.0532,34.0918,15000.0
2005-02-14 14:20:00,53.1,53.1,53.05,53.08,22400.0,34.0853,34.0853,34.0532,34.0725,22400.0
2005-02-14 14:30:00,53.08,53.1,53.06,53.06,10000.0,34.0725,34.0853,34.0597,34.0597,10000.0
2005-02-14 14:40:00,53.06,53.18,53.03,53.18,33000.0,34.0597,34.1367,34.0404,34.1367,33000.0
2005-02-14 14:50:00,53.17,53.17,53.13,53.16,10200.0,34.1303,34.1303,34.1046,34.1238,10200.0
2005-02-14 15:00:00,53.18,53.18,53.02,53.02,25800.0,34.1367,34.1367,34.034,34.034,25800.0
2005-02-14 15:10:00,53.02,53.08,53.02,53.07,43000.0,34.034,34.0725,34.034,34.0661,43000.0
2005-02-14 15:20:00,53.05,53.06,52.99,53.04,43800.0,34.0532,34.0597,34.0147,34.0468,43800.0
2005-02-14 15:30:00,53.05,53.07,53.02,53.07,48800.0,34.0532,34.0661,34.034,34.0661,48800.0
2005-02-14 15:40:00,53.07,53.09,53.01,53.01,44400.0,34.0661,34.0789,34.0276,34.0276,44400.0
2005-02-14 15:50:00,53.01,53.05,53.01,53.05,36800.0,34.0276,34.0532,34.0276,34.0532,36800.0
2005-02-15 09:30:00,52.81,52.93,52.73,52.79,56800.0,33.8992,33.9762,33.8478,33.8863,56800.0
2005-02-15 09:40:00,52.79,52.92,52.78,52.88,15800.0,33.8863,33.9698,33.8799,33.9441,15800.0
2005-02-15 09:50:00,52.88,52.88,52.81,52.84,10800.0,33.9441,33.9441,33.8992,33.9184,10800.0
2005-02-15 10:00:00,52.84,52.87,52.77,52.87,29400.0,33.9184,33.9377,33.8735,33.9377,29400.0
2005-02-15 10:10:00,52.87,52.97,52.86,52.97,22200.0,33.9377,34.0019,33.9313,34.0019,22200.0
2005-02-15 10:20:00,52.96,53.09,52.96,53.06,16800.0,33.9955,34.0789,33.9955,34.0597,16800.0
2005-02-15 10:30:00,53.06,53.21,53.06,53.19,23000.0,34.0597,34.1559,34.0597,34.1431,23000.0
2005-02-15 10:40:00,53.19,53.38,53.15,53.21,54200.0,34.1431,34.2651,34.1174,34.1559,54200.0
2005-02-15 10:50:00,53.22,53.27,53.21,53.23,45600.0,34.1624,34.1945,34.1559,34.1688,45600.0
2005-02-15 11:00:00,53.23,53.24,53.13,53.17,72000.0,34.1688,34.1752,34.1046,34.1303,72000.0
2005-02-15 11:10:00,53.16,53.22,53.08,53.18,61000.0,34.1238,34.1624,34.0725,34.1367,61000.0
2005-02-15 11:20:00,53.18,53.21,53.16,53.21,26800.0,34.1367,34.1559,34.1238,34.1559,26800.0
2005-02-15 11:30:00,53.21,53.23,53.2,53.21,13400.0,34.1559,34.1688,34.1495,34.1559,13400.0
2005-02-15 11:40:00,53.21,53.24,53.2,53.24,24600.0,34.1559,34.1752,34.1495,34.1752,24600.0
2005-02-15 11:50:00,53.24,53.25,53.2,53.25,22000.0,34.1752,34.1816,34.1495,34.1816,22000.0
2005-02-15 12:00:00,53.25,53.29,53.23,53.27,29800.0,34.1816,34.2073,34.1688,34.1945,29800.0
2005-02-15 12:10:00,53.27,53.32,53.26,53.31,11200.0,34.1945,34.2266,34.188,34.2201,11200.0
2005-02-15 12:20:00,53.32,53.32,53.27,53.27,9600.0,34.2266,34.2266,34.1945,34.1945,9600.0
2005-02-15 12:30:00,53.26,53.3,53.24,53.24,20000.0,34.188,34.2137,34.1752,34.1752,20000.0
2005-02-15 12:40:00,53.24,53.24,53.23,53.24,12400.0,34.1752,34.1752,34.1688,34.1752,12400.0
2005-02-15 12:50:00,53.24,53.24,53.15,53.15,18600.0,34.1752,34.1752,34.1174,34.1174,18600.0
2005-02-15 13:00:00,53.16,53.2,53.13,53.15,17800.0,34.1238,34.1495,34.1046,34.1174,17800.0
2005-02-15 13:10:00,53.14,53.18,53.14,53.16,12600.0,34.111,34.1367,34.111,34.1238,12600.0
2005-02-15 13:20:00,53.15,53.19,53.02,53.02,28800.0,34.1174,34.1431,34.034,34.034,28800.0
2005-02-15 13:30:00,53.02,53.16,52.99,53.16,33000.0,34.034,34.1238,34.0147,34.1238,33000.0
2005-02-15 13:40:00,53.16,53.2,53.15,53.18,23400.0,34.1238,34.1495,34.1174,34.1367,23400.0
2005-02-15 13:50:00,53.19,53.19,53.09,53.09,21400.0,34.1431,34.1431,34.0789,34.0789,21400.0
2005-02-15 14:00:00,53.08,53.18,53.05,53.1,14800.0,34.0725,34.1367,34.0532,34.0853,14800.0
2005-02-15 14:10:00,53.1,53.12,53.02,53.03,22600.0,34.0853,34.0982,34.034,34.0404,22600.0
2005-02-15 14:20:00,53.03,53.12,53.02,53.1,23000.0,34.0404,34.0982,34.034,34.0853,23000.0
2005-02-15 14:30:00,53.1,53.11,53.02,53.09,22400.0,34.0853,34.0918,34.034,34.0789,22400.0
2005-02-15 14:40:00,53.09,53.1,53.04,53.07,10200.0,34.0789,34.0853,34.0468,34.0661,10200.0
2005-02-15 14:50:00,53.07,53.12,53.06,53.09,17400.0,34.0661,34.0982,34.0597,34.0789,17400.0
2005-02-15 15:00:00,53.08,53.12,53.05,53.12,28600.0,34.0725,34.0982,34.0532,34.0982,28600.0
2005-02-15 15:10:00,53.12,53.18,53.12,53.18,90600.0,34.0982,34.1367,34.0982,34.1367,90600.0
2005-02-15 15:20:00,53.18,53.23,53.18,53.22,36200.0,34.1367,34.1688,34.1367,34.1624,36200.0
2005-02-15 15:30:00,53.22,53.27,53.2,53.26,44800.0,34.1624,34.1945,34.1495,34.188,44800.0
2005-02-15 15:40:00,53.25,53.35,53.25,53.35,56800.0,34.1816,34.2458,34.1816,34.2458,56800.0
2005-02-15 15:50:00,53.35,53.5,53.35,53.46,161600.0,34.2458,34.3421,34.2458,34.3164,161600.0
2005-02-16 09:30:00,53.41,53.41,53.2,53.3,27400.0,34.2843,34.2843,34.1495,34.2137,27400.0
2005-02-16 09:40:00,53.3,53.35,53.3,53.34,34600.0,34.2137,34.2458,34.2137,34.2394,34600.0
2005-02-16 09:50:00,53.33,53.33,53.3,53.3,32800.0,34.233,34.233,34.2137,34.2137,32800.0
2005-02-16 10:00:00,53.3,53.44,53.3,53.34,37000.0,34.2137,34.3036,34.2137,34.2394,37000.0
2005-02-16 10:10:00,53.36,53.4,53.3,53.4,23600.0,34.2522,34.2779,34.2137,34.2779,23600.0
2005-02-16 10:20:00,53.4,53.45,53.21,53.3,43800.0,34.2779,34.31,34.1559,34.2137,43800.0
2005-02-16 10:30:00,53.27,53.35,53.25,53.27,16800.0,34.1945,34.2458,34.1816,34.1945,16800.0
2005-02-16 10:40:00,53.27,53.3,53.22,53.23,36600.0,34.1945,34.2137,34.1624,34.1688,36600.0
2005-02-16 10:50:00,53.23,53.24,53.17,53.21,16000.0,34.1688,34.1752,34.1303,34.1559,16000.0
2005-02-16 11:00:00,53.21,53.26,53.21,53.26,14800.0,34.1559,34.188,34.1559,34.188,14800.0
2005-02-16 11:10:00,53.28,53.32,53.27,53.32,12800.0,34.2009,34.2266,34.1945,34.2266,12800.0
2005-02-16 11:20:00,53.31,53.32,53.1,53.15,22200.0,34.2201,34.2266,34.0853,34.1174,22200.0
2005-02-16 11:30:00,53.16,53.16,53.07,53.08,12400.0,34.1238,34.1238,34.0661,34.0725,12400.0
2005-02-16 11:40:00,53.08,53.1,53.05,53.1,5600.0,34.0725,34.0853,34.0532,34.0853,5600.0
2005-02-16 11:50:00,53.1,53.1,53.03,53.05,10400.0,34.0853,34.0853,34.0404,34.0532,10400.0
2005-02-16 12:00:00,53.04,53.06,53.02,53.06,20200.0,34.0468,34.0597,34.034,34.0597,20200.0
2005-02-16 12:10:00,53.07,53.09,53.04,53.08,11200.0,34.0661,34.0789,34.0468,34.0725,11200.0
2005-02-16 12:20:00,53.08,53.13,53.08,53.12,16000.0,34.0725,34.1046,34.0725,34.0982,16000.0
2005-02-16 12:30:00,53.12,53.17,53.12,53.16,11200.0,34.0982,34.1303,34.0982,34.1238,11200.0
2005-02-16 12:40:00,53.17,53.2,53.15,53.15,12400.0,34.1303,34.1495,34.1174,34.1174,12400.0
2005-02-16 12:50:00,53.15,53.18,53.13,53.13,14200.0,34.1174,34.1367,34.1046,34.1046,14200.0
2005-02-16 13:00:00,53.13,53.15,53.13,53.14,60600.0,34.1046,34.1174,34.1046,34.111,60600.0
2005-02-16 13:10:00,53.13,53.2,53.13,53.2,15400.0,34.1046,34.1495,34.1046,34.1495,15400.0
2005-02-16 13:20:00,53.2,53.2,53.07,53.09,34400.0,34.1495,34.1495,34.0661,34.0789,34400.0
2005-02-16 13:30:00,53.07,53.07,52.97,52.99,30200.0,34.0661,34.0661,34.0019,34.0147,30200.0
2005-02-16 13:40:00,52.98,53.04,52.94,53.03,15400.0,34.0083,34.0468,33.9826,34.0404,15400.0
2005-02-16 13:50:00,53.04,53.05,52.99,53.0,10000.0,34.0468,34.0532,34.0147,34.0211,10000.0
2005-02-16 14:00:00,52.99,53.05,52.99,53.05,8400.0,34.0147,34.0532,34.0147,34.0532,8400.0
2005-02-16 14:10:00,53.06,53.09,53.01,53.02,7200.0,34.0597,34.0789,34.0276,34.034,7200.0
2005-02-16 14:20:00,53.02,53.06,53.01,53.06,16000.0,34.034,34.0597,34.0276,34.0597,16000.0
2005-02-16 14:30:00,53.07,53.08,53.05,53.06,18000.0,34.0661,34.0725,34.0532,34.0597,18000.0
2005-02-16 14:40:00,53.06,53.18,53.05,53.08,23200.0,34.0597,34.1367,34.0532,34.0725,23200.0
2005-02-16 14:50:00,53.08,53.25,53.08,53.25,26200.0,34.0725,34.1816,34.0725,34.1816,26200.0
2005-02-16 15:00:00,53.25,53.29,53.19,53.28,16600.0,34.1816,34.2073,34.1431,34.2009,16600.0
2005-02-16 15:10:00,53.28,53.28,53.16,53.17,19000.0,34.2009,34.2009,34.1238,34.1303,19000.0
2005-02-16 15:20:00,53.17,53.17,53.1,53.15,28000.0,34.1303,34.1303,34.0853,34.1174,28000.0
2005-02-16 15:30:00,53.14,53.14,53.1,53.1,32600.0,34.111,34.111,34.0853,34.0853,32600.0
2005-02-16 15:40:00,53.09,53.13,53.08,53.12,37600.0,34.0789,34.1046,34.0725,34.0982,37600.0
2005-02-16 15:50:00,53.11,53.17,53.11,53.16,43600.0,34.0918,34.1303,34.0918,34.1238,43600.0
2005-02-17 09:30:00,53.1,53.22,53.08,53.2,30600.0,34.0853,34.1624,34.0725,34.1495,30600.0
2005-02-17 09:40:00,53.2,53.26,53.16,53.24,41600.0,34.1495,34.188,34.1238,34.1752,41600.0
2005-02-17 09:50:00,53.23,53.3,53.23,53.24,35600.0,34.1688,34.2137,34.1688,34.1752,35600.0
2005-02-17 10:00:00,53.24,53.27,53.21,53.24,52800.0,34.1752,34.1945,34.1559,34.1752,52800.0
2005-02-17 10:10:00,53.25,53.25,53.17,53.22,133800.0,34.1816,34.1816,34.1303,34.1624,133800.0
2005-02-17 10:20:00,53.21,53.28,53.19,53.23,54200.0,34.1559,34.2009,34.1431,34.1688,54200.0
2005-02-17 10:30:00,53.23,53.27,53.2,53.24,127000.0,34.1688,34.1945,34.1495,34.1752,127000.0
2005-02-17 10:40:00,53.23,53.24,53.21,53.24,58200.0,34.1688,34.1752,34.1559,34.1752,58200.0
2005-02-17 10:50:00,53.23,53.23,53.15,53.2,30600.0,34.1688,34.1688,34.1174,34.1495,30600.0
2005-02-17 11:00:00,53.2,53.2,53.14,53.18,12800.0,34.1495,34.1495,34.111,34.1367,12800.0
2005-02-17 11:10:00,53.17,53.18,53.12,53.16,34800.0,34.1303,34.1367,34.0982,34.1238,34800.0
2005-02-17 11:20:00,53.17,53.28,53.15,53.28,50400.0,34.1303,34.2009,34.1174,34.2009,50400.0
2005-02-17 11:30:00,53.29,53.43,53.29,53.42,18600.0,34.2073,34.2972,34.2073,34.2907,18600.0
2005-02-17 11:40:00,53.42,53.47,53.4,53.4,25000.0,34.2907,34.3228,34.2779,34.2779,25000.0
2005-02-17 11:50:00,53.38,53.38,53.25,53.28,24600.0,34.2651,34.2651,34.1816,34.2009,24600.0
2005-02-17 12:00:00,53.28,53.38,53.26,53.36,29600.0,34.2009,34.2651,34.188,34.2522,29600.0
2005-02-17 12:10:00,53.35,53.4,53.33,53.36,13200.0,34.2458,34.2779,34.233,34.2522,13200.0
2005-02-17 12:20:00,53.37,53.41,53.35,53.35,7000.0,34.2586,34.2843,34.2458,34.2458,7000.0
2005-02-17 12:30:00,53.35,53.37,53.27,53.32,26000.0,34.2458,34.2586,34.1945,34.2266,26000.0
2005-02-17 12:40:00,53.32,53.37,53.32,53.33,8400.0,34.2266,34.2586,34.2266,34.233,8400.0
2005-02-17 12:50:00,53.31,53.33,53.3,53.33,11800.0,34.2201,34.233,34.2137,34.233,11800.0
2005-02-17 13:00:00,53.33,53.35,53.3,53.3,20000.0,34.233,34.2458,34.2137,34.2137,20000.0
2005-02-17 13:10:00,53.3,53.33,53.3,53.32,21400.0,34.2137,34.233,34.2137,34.2266,21400.0
2005-02-17 13:20:00,53.31,53.32,53.3,53.31,26800.0,34.2201,34.2266,34.2137,34.2201,26800.0
2005-02-17 13:30:00,53.31,53.34,53.27,53.28,37600.0,34.2201,34.2394,34.1945,34.2009,37600.0
2005-02-17 13:40:00,53.28,53.35,53.28,53.3,14000.0,34.2009,34.2458,34.2009,34.2137,14000.0
2005-02-17 13:50:00,53.29,53.3,53.27,53.3,28800.0,34.2073,34.2137,34.1945,34.2137,28800.0
2005-02-17 14:00:00,53.3,53.31,53.26,53.27,21400.0,34.2137,34.2201,34.188,34.1945,21400.0
2005-02-17 14:10:00,53.27,53.33,53.25,53.31,29200.0,34.1945,34.233,34.1816,34.2201,29200.0
2005-02-17 14:20:00,53.29,53.31,53.26,53.28,21600.0,34.2073,34.2201,34.188,34.2009,21600.0
2005-02-17 14:30:00,53.28,53.28,53.25,53.25,37200.0,34.2009,34.2009,34.1816,34.1816,37200.0
2005-02-17 14:40:00,53.25,53.26,53.05,53.07,76400.0,34.1816,34.188,34.0532,34.0661,76400.0
2005-02-17 14:50:00,53.07,53.1,53.06,53.08,43000.0,34.0661,34.0853,34.0597,34.0725,43000.0
2005-02-17 15:00:00,53.08,53.1,53.02,53.07,36200.0,34.0725,34.0853,34.034,34.0661,36200.0
2005-02-17 15:10:00,53.07,53.07,53.0,53.02,25000.0,34.0661,34.0661,34.0211,34.034,25000.0
2005-02-17 15:20:00,53.02,53.02,52.93,52.94,42000.0,34.034,34.034,33.9762,33.9826,42000.0
2005-02-17 15:30:00,52.94,52.99,52.93,52.99,31800.0,33.9826,34.0147,33.9762,34.0147,31800.0
2005-02-17 15:40:00,53.0,53.0,52.89,52.9,37000.0,34.0211,34.0211,33.9505,33.957,37000.0
2005-02-17 15:50:00,52.89,52.97,52.88,52.95,74200.0,33.9505,34.0019,33.9441,33.989,74200.0
2005-02-18 09:30:00,52.83,52.83,52.59,52.63,126400.0,33.912,33.912,33.758,33.7836,126400.0
2005-02-18 09:40:00,52.6,52.69,52.52,52.52,40600.0,33.7644,33.8222,33.713,33.713,40600.0
2005-02-18 09:50:00,52.52,52.66,52.44,52.66,41000.0,33.713,33.8029,33.6617,33.8029,41000.0
2005-02-18 10:00:00,52.66,52.86,52.66,52.86,96800.0,33.8029,33.9313,33.8029,33.9313,96800.0
2005-02-18 10:10:00,52.85,52.92,52.75,52.84,44800.0,33.9249,33.9698,33.8607,33.9184,44800.0
2005-02-18 10:20:00,52.84,52.87,52.77,52.85,20200.0,33.9184,33.9377,33.8735,33.9249,20200.0
2005-02-18 10:30:00,52.84,52.95,52.83,52.94,23000.0,33.9184,33.989,33.912,33.9826,23000.0
2005-02-18 10:40:00,52.96,52.98,52.88,52.88,30600.0,33.9955,34.0083,33.9441,33.9441,30600.0
2005-02-18 10:50:00,52.85,52.92,52.84,52.9,30800.0,33.9249,33.9698,33.9184,33.957,30800.0
2005-02-18 11:00:00,52.92,52.95,52.85,52.94,25600.0,33.9698,33.989,33.9249,33.9826,25600.0
2005-02-18 11:10:00,52.94,52.96,52.88,52.95,16400.0,33.9826,33.9955,33.9441,33.989,16400.0
2005-02-18 11:20:00,52.97,52.97,52.9,52.95,13200.0,34.0019,34.0019,33.957,33.989,13200.0
2005-02-18 11:30:00,52.94,53.01,52.88,52.88,19000.0,33.9826,34.0276,33.9441,33.9441,19000.0
2005-02-18 11:40:00,52.9,52.9,52.75,52.76,13800.0,33.957,33.957,33.8607,33.8671,13800.0
2005-02-18 11:50:00,52.75,52.75,52.65,52.71,11800.0,33.8607,33.8607,33.7965,33.835,11800.0
2005-02-18 12:00:00,52.71,52.77,52.68,52.71,14800.0,33.835,33.8735,33.8157,33.835,14800.0
2005-02-18 12:10:00,52.7,52.71,52.63,52.7,14800.0,33.8286,33.835,33.7836,33.8286,14800.0
2005-02-18 12:20:00,52.69,52.69,52.65,52.66,5800.0,33.8222,33.8222,33.7965,33.8029,5800.0
2005-02-18 12:30:00,52.68,52.75,52.68,52.75,11000.0,33.8157,33.8607,33.8157,33.8607,11000.0
2005-02-18 12:40:00,52.75,52.85,52.75,52.84,33400.0,33.8607,33.9249,33.8607,33.9184,33400.0
2005-02-18 12:50:00,52.84,52.85,52.83,52.83,10400.0,33.9184,33.9249,33.912,33.912,10400.0
2005-02-18 13:00:00,52.84,52.85,52.8,52.8,19200.0,33.9184,33.9249,33.8928,33.8928,19200.0
2005-02-18 13:10:00,52.78,52.78,52.73,52.73,23400.0,33.8799,33.8799,33.8478,33.8478,23400.0
2005-02-18 13:20:00,52.73,52.76,52.73,52.76,21800.0,33.8478,33.8671,33.8478,33.8671,21800.0
2005-02-18 13:30:00,52.75,52.77,52.74,52.74,8400.0,33.8607,33.8735,33.8542,33.8542,8400.0
2005-02-18 13:40:00,52.73,52.75,52.72,52.73,10400.0,33.8478,33.8607,33.8414,33.8478,10400.0
2005-02-18 13:50:00,52.74,52.8,52.74,52.8,11200.0,33.8542,33.8928,33.8542,33.8928,11200.0
2005-02-18 14:00:00,52.78,52.81,52.76,52.81,9600.0,33.8799,33.8992,33.8671,33.8992,9600.0
2005-02-18 14:10:00,52.78,52.85,52.78,52.83,15400.0,33.8799,33.9249,33.8799,33.912,15400.0
2005-02-18 14:20:00,52.82,52.84,52.82,52.83,5000.0,33.9056,33.9184,33.9056,33.912,5000.0
2005-02-18 14:30:00,52.82,52.83,52.8,52.82,7600.0,33.9056,33.912,33.8928,33.9056,7600.0
2005-02-18 14:40:00,52.83,52.84,52.8,52.8,8800.0,33.912,33.9184,33.8928,33.8928,8800.0
2005-02-18 14:50:00,52.81,52.83,52.79,52.8,23200.0,33.8992,33.912,33.8863,33.8928,23200.0
2005-02-18 15:00:00,52.79,52.85,52.78,52.82,12600.0,33.8863,33.9249,33.8799,33.9056,12600.0
2005-02-18 15:10:00,52.82,52.83,52.77,52.82,22800.0,33.9056,33.912,33.8735,33.9056,22800.0
2005-02-18 15:20:00,52.82,52.87,52.82,52.85,42200.0,33.9056,33.9377,33.9056,33.9249,42200.0
2005-02-18 15:30:00,52.86,52.88,52.85,52.85,59200.0,33.9313,33.9441,33.9249,33.9249,59200.0
2005-02-18 15:40:00,52.87,52.92,52.86,52.92,31600.0,33.9377,33.9698,33.9313,33.9698,31600.0
2005-02-18 15:50:00,52.92,53.0,52.9,52.99,106400.0,33.9698,34.0211,33.957,34.0147,106400.0
2005-02-22 09:30:00,52.88,52.95,52.63,52.63,45800.0,33.9441,33.989,33.7836,33.7836,45800.0
2005-02-22 09:40:00,52.59,52.73,52.59,52.7,39200.0,33.758,33.8478,33.758,33.8286,39200.0
2005-02-22 09:50:00,52.71,52.77,52.63,52.76,18400.0,33.835,33.8735,33.7836,33.8671,18400.0
2005-02-22 10:00:00,52.7,52.74,52.52,52.53,27400.0,33.8286,33.8542,33.713,33.7194,27400.0
2005-02-22 10:10:00,52.54,52.65,52.53,52.62,36800.0,33.7259,33.7965,33.7194,33.7772,36800.0
2005-02-22 10:20:00,52.6,52.72,52.57,52.66,73000.0,33.7644,33.8414,33.7451,33.8029,73000.0
2005-02-22 10:30:00,52.65,52.74,52.61,52.73,41400.0,33.7965,33.8542,33.7708,33.8478,41400.0
2005-02-22 10:40:00,52.74,52.88,52.7,52.81,43000.0,33.8542,33.9441,33.8286,33.8992,43000.0
2005-02-22 10:50:00,52.8,52.81,52.79,52.81,27000.0,33.8928,33.8992,33.8863,33.8992,27000.0
2005-02-22 11:00:00,52.8,52.83,52.73,52.75,37200.0,33.8928,33.912,33.8478,33.8607,37200.0
2005-02-22 11:10:00,52.76,52.77,52.6,52.62,31400.0,33.8671,33.8735,33.7644,33.7772,31400.0
2005-02-22 11:20:00,52.61,52.62,52.6,52.61,46800.0,33.7708,33.7772,33.7644,33.7708,46800.0
2005-02-22 11:30:00,52.61,52.64,52.59,52.63,33800.0,33.7708,33.7901,33.758,33.7836,33800.0
2005-02-22 11:40:00,52.6,52.67,52.6,52.65,19800.0,33.7644,33.8093,33.7644,33.7965,19800.0
2005-02-22 11:50:00,52.64,52.69,52.63,52.69,33200.0,33.7901,33.8222,33.7836,33.8222,33200.0
2005-02-22 12:00:00,52.69,52.79,52.68,52.77,21600.0,33.8222,33.8863,33.8157,33.8735,21600.0
2005-02-22 12:10:00,52.75,52.75,52.66,52.67,30600.0,33.8607,33.8607,33.8029,33.8093,30600.0
2005-02-22 12:20:00,52.67,52.67,52.35,52.49,74400.0,33.8093,33.8093,33.6039,33.6938,74400.0
2005-02-22 12:30:00,52.48,52.48,52.28,52.3,31800.0,33.6874,33.6874,33.559,33.5718,31800.0
2005-02-22 12:40:00,52.3,52.36,52.29,52.3,38800.0,33.5718,33.6103,33.5654,33.5718,38800.0
2005-02-22 12:50:00,52.3,52.37,52.26,52.35,56600.0,33.5718,33.6167,33.5461,33.6039,56600.0
2005-02-22 13:00:00,52.35,52.35,52.27,52.31,31200.0,33.6039,33.6039,33.5526,33.5782,31200.0
2005-02-22 13:10:00,52.3,52.45,52.24,52.45,41400.0,33.5718,33.6681,33.5333,33.6681,41400.0
2005-02-22 13:20:00,52.45,52.45,52.38,52.39,11800.0,33.6681,33.6681,33.6232,33.6296,11800.0
2005-02-22 13:30:00,52.39,52.41,52.35,52.4,30600.0,33.6296,33.6424,33.6039,33.636,30600.0
2005-02-22 13:40:00,52.41,52.51,52.41,52.49,36800.0,33.6424,33.7066,33.6424,33.6938,36800.0
2005-02-22 13:50:00,52.5,52.51,52.39,52.44,31400.0,33.7002,33.7066,33.6296,33.6617,31400.0
2005-02-22 14:00:00,52.44,52.45,52.25,52.41,74400.0,33.6617,33.6681,33.5397,33.6424,74400.0
2005-02-22 14:10:00,52.4,52.41,52.34,52.38,63800.0,33.636,33.6424,33.5975,33.6232,63800.0
2005-02-22 14:20:00,52.37,52.37,52.18,52.26,34400.0,33.6167,33.6167,33.4948,33.5461,34400.0
2005-02-22 14:30:00,52.25,52.26,52.22,52.23,23800.0,33.5397,33.5461,33.5205,33.5269,23800.0
2005-02-22 14:40:00,52.2,52.35,52.2,52.35,44600.0,33.5076,33.6039,33.5076,33.6039,44600.0
2005-02-22 14:50:00,52.35,52.35,52.32,52.32,18400.0,33.6039,33.6039,33.5846,33.5846,18400.0
2005-02-22 15:00:00,52.32,52.33,52.3,52.31,21000.0,33.5846,33.5911,33.5718,33.5782,21000.0
2005-02-22 15:10:00,52.33,52.33,52.24,52.24,25400.0,33.5911,33.5911,33.5333,33.5333,25400.0
2005-02-22 15:20:00,52.26,52.33,52.21,52.23,31400.0,33.5461,33.5911,33.514,33.5269,31400.0
2005-02-22 15:30:00,52.23,52.26,52.2,52.22,17000.0,33.5269,33.5461,33.5076,33.5205,17000.0
2005-02-22 15:40:00,52.22,52.22,52.18,52.19,32000.0,33.5205,33.5205,33.4948,33.5012,32000.0
2005-02-22 15:50:00,52.19,52.2,52.14,52.14,38200.0,33.5012,33.5076,33.4691,33.4691,38200.0
2005-02-23 09:30:00,51.94,51.95,51.7,51.87,105600.0,33.3407,33.3471,33.1867,33.2958,105600.0
2005-02-23 09:40:00,51.9,51.93,51.75,51.75,36000.0,33.315,33.3343,33.2188,33.2188,36000.0
2005-02-23 09:50:00,51.75,51.9,51.71,51.86,47800.0,33.2188,33.315,33.1931,33.2894,47800.0
2005-02-23 10:00:00,51.81,51.82,51.74,51.76,35800.0,33.2573,33.2637,33.2123,33.2252,35800.0
2005-02-23 10:10:00,51.76,51.86,51.76,51.81,32200.0,33.2252,33.2894,33.2252,33.2573,32200.0
2005-02-23 10:20:00,51.8,51.8,51.76,51.79,36800.0,33.2509,33.2509,33.2252,33.2444,36800.0
2005-02-23 10:30:00,51.79,51.82,51.7,51.73,41000.0,33.2444,33.2637,33.1867,33.2059,41000.0
2005-02-23 10:40:00,51.74,51.75,51.71,51.75,36800.0,33.2123,33.2188,33.1931,33.2188,36800.0
2005-02-23 10:50:00,51.75,51.75,51.66,51.73,76000.0,33.2188,33.2188,33.161,33.2059,76000.0
2005-02-23 11:00:00,51.74,51.75,51.71,51.74,26200.0,33.2123,33.2188,33.1931,33.2123,26200.0
2005-02-23 11:10:00,51.74,51.76,51.72,51.74,16200.0,33.2123,33.2252,33.1995,33.2123,16200.0
2005-02-23 11:20:00,51.73,51.76,51.68,51.69,21400.0,33.2059,33.2252,33.1738,33.1802,21400.0
2005-02-23 11:30:00,51.71,51.82,51.71,51.8,23200.0,33.1931,33.2637,33.1931,33.2509,23200.0
2005-02-23 11:40:00,51.77,51.78,51.75,51.76,10200.0,33.2316,33.238,33.2188,33.2252,10200.0
2005-02-23 11:50:00,51.75,51.75,51.71,51.73,29800.0,33.2188,33.2188,33.1931,33.2059,29800.0
2005-02-23 12:00:00,51.73,51.74,51.69,51.71,132200.0,33.2059,33.2123,33.1802,33.1931,132200.0
2005-02-23 12:10:00,51.71,51.73,51.66,51.72,46800.0,33.1931,33.2059,33.161,33.1995,46800.0
2005-02-23 12:20:00,51.72,51.74,51.7,51.74,30000.0,33.1995,33.2123,33.1867,33.2123,30000.0
2005-02-23 12:30:00,51.75,51.75,51.7,51.72,41000.0,33.2188,33.2188,33.1867,33.1995,41000.0
2005-02-23 12:40:00,51.73,51.74,51.72,51.72,24600.0,33.2059,33.2123,33.1995,33.1995,24600.0
2005-02-23 12:50:00,51.72,51.73,51.71,51.73,13800.0,33.1995,33.2059,33.1931,33.2059,13800.0
2005-02-23 13:00:00,51.73,51.75,51.7,51.7,15400.0,33.2059,33.2188,33.1867,33.1867,15400.0
2005-02-23 13:10:00,51.69,51.73,51.66,51.73,12200.0,33.1802,33.2059,33.161,33.2059,12200.0
2005-02-23 13:20:00,51.72,51.73,51.65,51.66,10800.0,33.1995,33.2059,33.1546,33.161,10800.0
2005-02-23 13:30:00,51.65,51.68,51.63,51.67,24400.0,33.1546,33.1738,33.1417,33.1674,24400.0
2005-02-23 13:40:00,51.68,51.68,51.48,51.54,70600.0,33.1738,33.1738,33.0454,33.084,70600.0
2005-02-23 13:50:00,51.53,51.57,51.5,51.56,32000.0,33.0775,33.1032,33.0583,33.0968,32000.0
2005-02-23 14:00:00,51.56,51.62,51.54,51.58,47400.0,33.0968,33.1353,33.084,33.1096,47400.0
2005-02-23 14:10:00,51.58,51.61,51.58,51.6,52000.0,33.1096,33.1289,33.1096,33.1225,52000.0
2005-02-23 14:20:00,51.62,51.69,51.62,51.69,53800.0,33.1353,33.1802,33.1353,33.1802,53800.0
2005-02-23 14:30:00,51.67,51.74,51.62,51.62,47800.0,33.1674,33.2123,33.1353,33.1353,47800.0
2005-02-23 14:40:00,51.63,51.66,51.59,51.66,44600.0,33.1417,33.161,33.1161,33.161,44600.0
2005-02-23 14:50:00,51.68,51.69,51.6,51.62,41200.0,33.1738,33.1802,33.1225,33.1353,41200.0
2005-02-23 15:00:00,51.63,51.65,51.55,51.6,82200.0,33.1417,33.1546,33.0904,33.1225,82200.0
2005-02-23 15:10:00,51.6,51.68,51.52,51.6,135600.0,33.1225,33.1738,33.0711,33.1225,135600.0
2005-02-23 15:20:00,51.62,51.66,51.55,51.61,114000.0,33.1353,33.161,33.0904,33.1289,114000.0
2005-02-23 15:30:00,51.6,51.66,51.58,51.65,106600.0,33.1225,33.161,33.1096,33.1546,106600.0
2005-02-23 15:40:00,51.65,51.65,51.58,51.6,120800.0,33.1546,33.1546,33.1096,33.1225,120800.0
2005-02-23 15:50:00,51.6,51.6,51.52,51.52,142000.0,33.1225,33.1225,33.0711,33.0711,142000.0
2005-02-24 09:30:00,51.4,51.8,51.4,51.59,47800.0,32.9941,33.2509,32.9941,33.1161,47800.0
2005-02-24 09:40:00,51.6,51.66,51.51,51.55,29200.0,33.1225,33.161,33.0647,33.0904,29200.0
2005-02-24 09:50:00,51.54,51.54,51.35,51.42,33200.0,33.084,33.084,32.962,33.0069,33200.0
2005-02-24 10:00:00,51.41,51.46,51.38,51.46,24000.0,33.0005,33.0326,32.9813,33.0326,24000.0
2005-02-24 10:10:00,51.49,51.58,51.48,51.53,30400.0,33.0519,33.1096,33.0454,33.0775,30400.0
2005-02-24 10:20:00,51.54,51.57,51.44,51.45,26600.0,33.084,33.1032,33.0198,33.0262,26600.0
2005-02-24 10:30:00,51.44,51.67,51.44,51.61,63600.0,33.0198,33.1674,33.0198,33.1289,63600.0
2005-02-24 10:40:00,51.63,51.63,51.45,51.47,28800.0,33.1417,33.1417,33.0262,33.039,28800.0
2005-02-24 10:50:00,51.47,51.5,51.3,51.3,52000.0,33.039,33.0583,32.9299,32.9299,52000.0
2005-02-24 11:00:00,51.31,51.44,51.27,51.43,40200.0,32.9363,33.0198,32.9106,33.0133,40200.0
2005-02-24 11:10:00,51.42,51.54,51.4,51.54,18000.0,33.0069,33.084,32.9941,33.084,18000.0
2005-02-24 11:20:00,51.55,51.55,51.47,51.47,20600.0,33.0904,33.0904,33.039,33.039,20600.0
2005-02-24 11:30:00,51.47,51.49,51.42,51.44,13600.0,33.039,33.0519,33.0069,33.0198,13600.0
2005-02-24 11:40:00,51.42,51.5,51.41,51.49,12400.0,33.0069,33.0583,33.0005,33.0519,12400.0
2005-02-24 11:50:00,51.49,51.49,51.38,51.4,23200.0,33.0519,33.0519,32.9813,32.9941,23200.0
2005-02-24 12:00:00,51.42,51.43,51.38,51.41,20000.0,33.0069,33.0133,32.9813,33.0005,20000.0
2005-02-24 12:10:00,51.42,51.48,51.38,51.46,9600.0,33.0069,33.0454,32.9813,33.0326,9600.0
2005-02-24 12:20:00,51.45,51.49,51.43,51.47,11200.0,33.0262,33.0519,33.0133,33.039,11200.0
2005-02-24 12:30:00,51.46,51.48,51.45,51.47,6000.0,33.0326,33.0454,33.0262,33.039,6000.0
2005-02-24 12:40:00,51.48,51.51,51.46,51.51,20600.0,33.0454,33.0647,33.0326,33.0647,20600.0
2005-02-24 12:50:00,51.51,51.51,51.47,51.47,23800.0,33.0647,33.0647,33.039,33.039,23800.0
2005-02-24 13:00:00,51.41,51.45,51.38,51.39,21400.0,33.0005,33.0262,32.9813,32.9877,21400.0
2005-02-24 13:10:00,51.39,51.43,51.38,51.38,14000.0,32.9877,33.0133,32.9813,32.9813,14000.0
2005-02-24 13:20:00,51.38,51.45,51.38,51.45,13000.0,32.9813,33.0262,32.9813,33.0262,13000.0
2005-02-24 13:30:00,51.44,51.58,51.43,51.57,31800.0,33.0198,33.1096,33.0133,33.1032,31800.0
2005-02-24 13:40:00,51.57,51.59,51.53,51.53,15800.0,33.1032,33.1161,33.0775,33.0775,15800.0
2005-02-24 13:50:00,51.54,51.58,51.53,51.54,10400.0,33.084,33.1096,33.0775,33.084,10400.0
2005-02-24 14:00:00,51.53,51.56,51.49,51.52,13200.0,33.0775,33.0968,33.0519,33.0711,13200.0
2005-02-24 14:10:00,51.52,51.72,51.52,51.67,36200.0,33.0711,33.1995,33.0711,33.1674,36200.0
2005-02-24 14:20:00,51.67,51.74,51.66,51.69,19000.0,33.1674,33.2123,33.161,33.1802,19000.0
2005-02-24 14:30:00,51.69,51.73,51.67,51.73,20000.0,33.1802,33.2059,33.1674,33.2059,20000.0
2005-02-24 14:40:00,51.74,51.83,51.73,51.8,20400.0,33.2123,33.2701,33.2059,33.2509,20400.0
2005-02-24 14:50:00,51.8,51.85,51.8,51.85,28400.0,33.2509,33.2829,33.2509,33.2829,28400.0
2005-02-24 15:00:00,51.84,51.93,51.81,51.9,29000.0,33.2765,33.3343,33.2573,33.315,29000.0
2005-02-24 15:10:00,51.9,51.98,51.88,51.88,30400.0,33.315,33.3664,33.3022,33.3022,30400.0
2005-02-24 15:20:00,51.9,51.9,51.8,51.8,30800.0,33.315,33.315,33.2509,33.2509,30800.0
2005-02-24 15:30:00,51.81,52.05,51.8,51.97,41200.0,33.2573,33.4113,33.2509,33.36,41200.0
2005-02-24 15:40:00,51.96,51.96,51.92,51.92,38800.0,33.3536,33.3536,33.3279,33.3279,38800.0
2005-02-24 15:50:00,51.92,51.99,51.92,51.99,45600.0,33.3279,33.3728,33.3279,33.3728,45600.0
2005-02-25 09:30:00,51.75,51.97,51.75,51.85,36600.0,33.2188,33.36,33.2188,33.2829,36600.0
2005-02-25 09:40:00,51.85,51.95,51.82,51.86,17000.0,33.2829,33.3471,33.2637,33.2894,17000.0
2005-02-25 09:50:00,51.84,51.84,51.79,51.83,8400.0,33.2765,33.2765,33.2444,33.2701,8400.0
2005-02-25 10:00:00,51.83,51.92,51.82,51.91,23000.0,33.2701,33.3279,33.2637,33.3215,23000.0
2005-02-25 10:10:00,51.92,51.98,51.84,51.87,15600.0,33.3279,33.3664,33.2765,33.2958,15600.0
2005-02-25 10:20:00,51.88,51.98,51.87,51.97,9000.0,33.3022,33.3664,33.2958,33.36,9000.0
2005-02-25 10:30:00,51.98,52.01,51.93,51.99,10400.0,33.3664,33.3857,33.3343,33.3728,10400.0
2005-02-25 10:40:00,51.99,52.05,51.98,51.99,12800.0,33.3728,33.4113,33.3664,33.3728,12800.0
2005-02-25 10:50:00,51.99,52.15,51.97,52.13,9800.0,33.3728,33.4755,33.36,33.4627,9800.0
2005-02-25 11:00:00,52.16,52.35,52.16,52.32,29600.0,33.4819,33.6039,33.4819,33.5846,29600.0
2005-02-25 11:10:00,52.32,52.34,52.3,52.33,9400.0,33.5846,33.5975,33.5718,33.5911,9400.0
2005-02-25 11:20:00,52.33,52.34,52.18,52.19,19800.0,33.5911,33.5975,33.4948,33.5012,19800.0
2005-02-25 11:30:00,52.21,52.21,52.15,52.17,8600.0,33.514,33.514,33.4755,33.4884,8600.0
2005-02-25 11:40:00,52.17,52.33,52.16,52.33,8200.0,33.4884,33.5911,33.4819,33.5911,8200.0
2005-02-25 11:50:00,52.37,52.53,52.37,52.42,23400.0,33.6167,33.7194,33.6167,33.6488,23400.0
2005-02-25 12:00:00,52.42,52.46,52.38,52.38,14400.0,33.6488,33.6745,33.6232,33.6232,14400.0
2005-02-25 12:10:00,52.35,52.35,52.3,52.32,20400.0,33.6039,33.6039,33.5718,33.5846,20400.0
2005-02-25 12:20:00,52.33,52.34,52.25,52.34,18000.0,33.5911,33.5975,33.5397,33.5975,18000.0
2005-02-25 12:30:00,52.34,52.41,52.34,52.36,14400.0,33.5975,33.6424,33.5975,33.6103,14400.0
2005-02-25 12:40:00,52.38,52.39,52.35,52.35,4000.0,33.6232,33.6296,33.6039,33.6039,4000.0
2005-02-25 12:50:00,52.35,52.35,52.33,52.35,4800.0,33.6039,33.6039,33.5911,33.6039,4800.0
2005-02-25 13:00:00,52.35,52.51,52.34,52.48,33400.0,33.6039,33.7066,33.5975,33.6874,33400.0
2005-02-25 13:10:00,52.47,52.49,52.45,52.47,6400.0,33.6809,33.6938,33.6681,33.6809,6400.0
2005-02-25 13:20:00,52.48,52.49,52.44,52.46,5800.0,33.6874,33.6938,33.6617,33.6745,5800.0
2005-02-25 13:30:00,52.47,52.6,52.47,52.55,16400.0,33.6809,33.7644,33.6809,33.7323,16400.0
2005-02-25 13:40:00,52.57,52.59,52.56,52.56,7800.0,33.7451,33.758,33.7387,33.7387,7800.0
2005-02-25 13:50:00,52.54,52.6,52.54,52.56,12200.0,33.7259,33.7644,33.7259,33.7387,12200.0
2005-02-25 14:00:00,52.56,52.57,52.52,52.52,19000.0,33.7387,33.7451,33.713,33.713,19000.0
2005-02-25 14:10:00,52.53,52.6,52.52,52.58,32600.0,33.7194,33.7644,33.713,33.7515,32600.0
2005-02-25 14:20:00,52.58,52.61,52.55,52.55,22000.0,33.7515,33.7708,33.7323,33.7323,22000.0
2005-02-25 14:30:00,52.55,52.6,52.54,52.54,19800.0,33.7323,33.7644,33.7259,33.7259,19800.0
2005-02-25 14:40:00,52.55,52.55,52.45,52.53,23200.0,33.7323,33.7323,33.6681,33.7194,23200.0
2005-02-25 14:50:00,52.56,52.63,52.56,52.59,20000.0,33.7387,33.7836,33.7387,33.758,20000.0
2005-02-25 15:00:00,52.6,52.73,52.59,52.68,33600.0,33.7644,33.8478,33.758,33.8157,33600.0
2005-02-25 15:10:00,52.67,52.85,52.67,52.74,36800.0,33.8093,33.9249,33.8093,33.8542,36800.0
2005-02-25 15:20:00,52.74,52.82,52.7,52.74,76800.0,33.8542,33.9056,33.8286,33.8542,76800.0
2005-02-25 15:30:00,52.74,52.77,52.71,52.73,51800.0,33.8542,33.8735,33.835,33.8478,51800.0
2005-02-25 15:40:00,52.73,52.79,52.73,52.78,68400.0,33.8478,33.8863,33.8478,33.8799,68400.0
2005-02-25 15:50:00,52.77,52.8,52.77,52.77,45200.0,33.8735,33.8928,33.8735,33.8735,45200.0
2005-02-28 09:30:00,52.67,52.85,52.65,52.69,43400.0,33.8093,33.9249,33.7965,33.8222,43400.0
2005-02-28 09:40:00,52.67,52.71,52.58,52.58,32600.0,33.8093,33.835,33.7515,33.7515,32600.0
2005-02-28 09:50:00,52.59,52.74,52.4,52.53,21400.0,33.758,33.8542,33.636,33.7194,21400.0
2005-02-28 10:00:00,52.49,52.54,52.38,52.4,19800.0,33.6938,33.7259,33.6232,33.636,19800.0
2005-02-28 10:10:00,52.41,52.51,52.41,52.51,26800.0,33.6424,33.7066,33.6424,33.7066,26800.0
2005-02-28 10:20:00,52.51,52.67,52.5,52.66,25000.0,33.7066,33.8093,33.7002,33.8029,25000.0
2005-02-28 10:30:00,52.65,52.65,52.59,52.6,27800.0,33.7965,33.7965,33.758,33.7644,27800.0
2005-02-28 10:40:00,52.59,52.75,52.56,52.72,59400.0,33.758,33.8607,33.7387,33.8414,59400.0
2005-02-28 10:50:00,52.72,52.77,52.7,52.7,15600.0,33.8414,33.8735,33.8286,33.8286,15600.0
2005-02-28 11:00:00,52.7,52.7,52.6,52.6,12000.0,33.8286,33.8286,33.7644,33.7644,12000.0
2005-02-28 11:10:00,52.6,52.65,52.59,52.65,11400.0,33.7644,33.7965,33.758,33.7965,11400.0
2005-02-28 11:20:00,52.63,52.68,52.63,52.66,18800.0,33.7836,33.8157,33.7836,33.8029,18800.0
2005-02-28 11:30:00,52.63,52.68,52.63,52.67,12200.0,33.7836,33.8157,33.7836,33.8093,12200.0
2005-02-28 11:40:00,52.68,52.74,52.68,52.71,22800.0,33.8157,33.8542,33.8157,33.835,22800.0
2005-02-28 11:50:00,52.71,52.71,52.63,52.63,23400.0,33.835,33.835,33.7836,33.7836,23400.0
2005-02-28 12:00:00,52.63,52.63,52.56,52.57,43200.0,33.7836,33.7836,33.7387,33.7451,43200.0
2005-02-28 12:10:00,52.57,52.58,52.49,52.51,42000.0,33.7451,33.7515,33.6938,33.7066,42000.0
2005-02-28 12:20:00,52.52,52.61,52.52,52.56,14000.0,33.713,33.7708,33.713,33.7387,14000.0
2005-02-28 12:30:00,52.54,52.54,52.46,52.48,19800.0,33.7259,33.7259,33.6745,33.6874,19800.0
2005-02-28 12:40:00,52.46,52.48,52.44,52.47,8000.0,33.6745,33.6874,33.6617,33.6809,8000.0
2005-02-28 12:50:00,52.47,52.48,52.46,52.48,15800.0,33.6809,33.6874,33.6745,33.6874,15800.0
2005-02-28 13:00:00,52.47,52.48,52.43,52.43,12000.0,33.6809,33.6874,33.6553,33.6553,12000.0
2005-02-28 13:10:00,52.43,52.43,52.38,52.43,11000.0,33.6553,33.6553,33.6232,33.6553,11000.0
2005-02-28 13:20:00,52.43,52.49,52.38,52.49,10000.0,33.6553,33.6938,33.6232,33.6938,10000.0
2005-02-28 13:30:00,52.49,52.5,52.4,52.44,12800.0,33.6938,33.7002,33.636,33.6617,12800.0
2005-02-28 13:40:00,52.45,52.45,52.34,52.44,29000.0,33.6681,33.6681,33.5975,33.6617,29000.0
2005-02-28 13:50:00,52.44,52.45,52.38,52.38,24600.0,33.6617,33.6681,33.6232,33.6232,24600.0
2005-02-28 14:00:00,52.38,52.38,52.33,52.38,44800.0,33.6232,33.6232,33.5911,33.6232,44800.0
2005-02-28 14:10:00,52.42,52.48,52.42,52.44,25600.0,33.6488,33.6874,33.6488,33.6617,25600.0
2005-02-28 14:20:00,52.47,52.52,52.47,52.49,23000.0,33.6809,33.713,33.6809,33.6938,23000.0
2005-02-28 14:30:00,52.48,52.52,52.47,52.49,13400.0,33.6874,33.713,33.6809,33.6938,13400.0
2005-02-28 14:40:00,52.49,52.61,52.49,52.57,14600.0,33.6938,33.7708,33.6938,33.7451,14600.0
2005-02-28 14:50:00,52.57,52.59,52.52,52.52,26000.0,33.7451,33.758,33.713,33.713,26000.0
2005-02-28 15:00:00,52.56,52.73,52.53,52.71,21000.0,33.7387,33.8478,33.7194,33.835,21000.0
2005-02-28 15:10:00,52.71,52.74,52.67,52.71,25800.0,33.835,33.8542,33.8093,33.835,25800.0
2005-02-28 15:20:00,52.71,52.71,52.65,52.66,29200.0,33.835,33.835,33.7965,33.8029,29200.0
2005-02-28 15:30:00,52.66,52.7,52.66,52.68,43200.0,33.8029,33.8286,33.8029,33.8157,43200.0
2005-02-28 15:40:00,52.69,52.75,52.68,52.69,82600.0,33.8222,33.8607,33.8157,33.8222,82600.0
2005-02-28 15:50:00,52.69,52.69,52.63,52.63,128200.0,33.8222,33.8222,33.7836,33.7836,128200.0
2005-03-01 09:30:00,52.68,52.79,52.52,52.6,46600.0,33.8157,33.8863,33.713,33.7644,46600.0
2005-03-01 09:40:00,52.62,52.75,52.52,52.63,37400.0,33.7772,33.8607,33.713,33.7836,37400.0
2005-03-01 09:50:00,52.65,52.67,52.52,52.67,23800.0,33.7965,33.8093,33.713,33.8093,23800.0
2005-03-01 10:00:00,52.65,52.75,52.51,52.63,27200.0,33.7965,33.8607,33.7066,33.7836,27200.0
2005-03-01 10:10:00,52.65,52.68,52.57,52.6,17200.0,33.7965,33.8157,33.7451,33.7644,17200.0
2005-03-01 10:20:00,52.63,52.65,52.3,52.31,61200.0,33.7836,33.7965,33.5718,33.5782,61200.0
2005-03-01 10:30:00,52.33,52.38,52.25,52.33,76800.0,33.5911,33.6232,33.5397,33.5911,76800.0
2005-03-01 10:40:00,52.33,52.37,52.31,52.34,32400.0,33.5911,33.6167,33.5782,33.5975,32400.0
2005-03-01 10:50:00,52.34,52.48,52.34,52.48,72400.0,33.5975,33.6874,33.5975,33.6874,72400.0
2005-03-01 11:00:00,52.48,52.49,52.47,52.47,27600.0,33.6874,33.6938,33.6809,33.6809,27600.0
2005-03-01 11:10:00,52.46,52.48,52.34,52.37,20200.0,33.6745,33.6874,33.5975,33.6167,20200.0
2005-03-01 11:20:00,52.38,52.43,52.34,52.37,17800.0,33.6232,33.6553,33.5975,33.6167,17800.0
2005-03-01 11:30:00,52.37,52.43,52.36,52.41,43200.0,33.6167,33.6553,33.6103,33.6424,43200.0
2005-03-01 11:40:00,52.4,52.41,52.35,52.39,23200.0,33.636,33.6424,33.6039,33.6296,23200.0
2005-03-01 11:50:00,52.39,52.49,52.39,52.47,28200.0,33.6296,33.6938,33.6296,33.6809,28200.0
2005-03-01 12:00:00,52.47,52.47,52.45,52.45,27400.0,33.6809,33.6809,33.6681,33.6681,27400.0
2005-03-01 12:10:00,52.45,52.47,52.42,52.42,13600.0,33.6681,33.6809,33.6488,33.6488,13600.0
2005-03-01 12:20:00,52.42,52.46,52.42,52.44,28000.0,33.6488,33.6745,33.6488,33.6617,28000.0
2005-03-01 12:30:00,52.42,52.45,52.35,52.38,15000.0,33.6488,33.6681,33.6039,33.6232,15000.0
2005-03-01 12:40:00,52.38,52.48,52.35,52.44,40000.0,33.6232,33.6874,33.6039,33.6617,40000.0
2005-03-01 12:50:00,52.43,52.48,52.38,52.39,19800.0,33.6553,33.6874,33.6232,33.6296,19800.0
2005-03-01 13:00:00,52.39,52.44,52.39,52.41,13400.0,33.6296,33.6617,33.6296,33.6424,13400.0
2005-03-01 13:10:00,52.42,52.43,52.35,52.35,13400.0,33.6488,33.6553,33.6039,33.6039,13400.0
2005-03-01 13:20:00,52.34,52.38,52.3,52.32,20000.0,33.5975,33.6232,33.5718,33.5846,20000.0
2005-03-01 13:30:00,52.32,52.41,52.32,52.4,32400.0,33.5846,33.6424,33.5846,33.636,32400.0
2005-03-01 13:40:00,52.39,52.49,52.38,52.4,37000.0,33.6296,33.6938,33.6232,33.636,37000.0
2005-03-01 13:50:00,52.4,52.45,52.4,52.42,21600.0,33.636,33.6681,33.636,33.6488,21600.0
2005-03-01 14:00:00,52.42,52.49,52.41,52.46,28400.0,33.6488,33.6938,33.6424,33.6745,28400.0
2005-03-01 14:10:00,52.44,52.49,52.44,52.45,22600.0,33.6617,33.6938,33.6617,33.6681,22600.0
2005-03-01 14:20:00,52.45,52.49,52.44,52.46,26200.0,33.6681,33.6938,33.6617,33.6745,26200.0
2005-03-01 14:30:00,52.46,52.5,52.46,52.5,57600.0,33.6745,33.7002,33.6745,33.7002,57600.0
2005-03-01 14:40:00,52.5,52.52,52.38,52.38,25400.0,33.7002,33.713,33.6232,33.6232,25400.0
2005-03-01 14:50:00,52.37,52.46,52.35,52.46,26400.0,33.6167,33.6745,33.6039,33.6745,26400.0
2005-03-01 15:00:00,52.55,52.55,52.49,52.52,26600.0,33.7323,33.7323,33.6938,33.713,26600.0
2005-03-01 15:10:00,52.52,52.58,52.51,52.53,26400.0,33.713,33.7515,33.7066,33.7194,26400.0
2005-03-01 15:20:00,52.54,52.62,52.54,52.62,30200.0,33.7259,33.7772,33.7259,33.7772,30200.0
2005-03-01 15:30:00,52.63,52.64,52.59,52.6,37000.0,33.7836,33.7901,33.758,33.7644,37000.0
2005-03-01 15:40:00,52.6,52.63,52.56,52.58,40200.0,33.7644,33.7836,33.7387,33.7515,40200.0
2005-03-01 15:50:00,52.58,52.61,52.55,52.6,34800.0,33.7515,33.7708,33.7323,33.7644,34800.0
2005-03-02 09:30:00,52.3,52.39,52.13,52.31,38600.0,33.5718,33.6296,33.4627,33.5782,38600.0
2005-03-02 09:40:00,52.3,52.52,52.28,52.42,45000.0,33.5718,33.713,33.559,33.6488,45000.0
2005-03-02 09:50:00,52.41,52.55,52.41,52.55,26200.0,33.6424,33.7323,33.6424,33.7323,26200.0
2005-03-02 10:00:00,52.5,52.5,52.36,52.4,78600.0,33.7002,33.7002,33.6103,33.636,78600.0
2005-03-02 10:10:00,52.42,52.43,52.37,52.43,42000.0,33.6488,33.6553,33.6167,33.6553,42000.0
2005-03-02 10:20:00,52.42,52.52,52.41,52.49,45400.0,33.6488,33.713,33.6424,33.6938,45400.0
2005-03-02 10:30:00,52.49,52.57,52.48,52.51,30000.0,33.6938,33.7451,33.6874,33.7066,30000.0
2005-03-02 10:40:00,52.49,52.53,52.43,52.53,64000.0,33.6938,33.7194,33.6553,33.7194,64000.0
2005-03-02 10:50:00,52.52,52.65,52.52,52.65,69600.0,33.713,33.7965,33.713,33.7965,69600.0
2005-03-02 11:00:00,52.6,52.68,52.58,52.66,104000.0,33.7644,33.8157,33.7515,33.8029,104000.0
2005-03-02 11:10:00,52.67,52.99,52.66,52.92,56800.0,33.8093,34.0147,33.8029,33.9698,56800.0
2005-03-02 11:20:00,52.95,52.96,52.85,52.85,21200.0,33.989,33.9955,33.9249,33.9249,21200.0
2005-03-02 11:30:00,52.85,52.85,52.8,52.81,10400.0,33.9249,33.9249,33.8928,33.8992,10400.0
2005-03-02 11:40:00,52.81,52.85,52.8,52.82,19000.0,33.8992,33.9249,33.8928,33.9056,19000.0
2005-03-02 11:50:00,52.82,52.83,52.76,52.76,17800.0,33.9056,33.912,33.8671,33.8671,17800.0
2005-03-02 12:00:00,52.76,52.77,52.73,52.73,19400.0,33.8671,33.8735,33.8478,33.8478,19400.0
2005-03-02 12:10:00,52.74,52.76,52.7,52.7,11200.0,33.8542,33.8671,33.8286,33.8286,11200.0
2005-03-02 12:20:00,52.7,52.81,52.7,52.8,19800.0,33.8286,33.8992,33.8286,33.8928,19800.0
2005-03-02 12:30:00,52.8,52.83,52.76,52.81,30600.0,33.8928,33.912,33.8671,33.8992,30600.0
2005-03-02 12:40:00,52.79,52.88,52.76,52.88,19800.0,33.8863,33.9441,33.8671,33.9441,19800.0
2005-03-02 12:50:00,52.86,52.91,52.85,52.91,15000.0,33.9313,33.9634,33.9249,33.9634,15000.0
2005-03-02 13:00:00,52.91,52.94,52.87,52.9,19200.0,33.9634,33.9826,33.9377,33.957,19200.0
2005-03-02 13:10:00,52.9,52.99,52.9,52.99,24400.0,33.957,34.0147,33.957,34.0147,24400.0
2005-03-02 13:20:00,52.99,53.1,52.98,53.1,45400.0,34.0147,34.0853,34.0083,34.0853,45400.0
2005-03-02 13:30:00,53.1,53.17,53.1,53.13,26400.0,34.0853,34.1303,34.0853,34.1046,26400.0
2005-03-02 13:40:00,53.12,53.13,53.06,53.07,19000.0,34.0982,34.1046,34.0597,34.0661,19000.0
2005-03-02 13:50:00,53.07,53.09,53.02,53.09,79200.0,34.0661,34.0789,34.034,34.0789,79200.0
2005-03-02 14:00:00,53.09,53.13,53.02,53.05,30800.0,34.0789,34.1046,34.034,34.0532,30800.0
2005-03-02 14:10:00,53.04,53.1,53.03,53.08,32600.0,34.0468,34.0853,34.0404,34.0725,32600.0
2005-03-02 14:20:00,53.08,53.09,52.95,52.95,15600.0,34.0725,34.0789,33.989,33.989,15600.0
2005-03-02 14:30:00,52.94,52.99,52.77,52.87,46200.0,33.9826,34.0147,33.8735,33.9377,46200.0
2005-03-02 14:40:00,52.84,52.97,52.81,52.9,47200.0,33.9184,34.0019,33.8992,33.957,47200.0
2005-03-02 14:50:00,52.86,52.99,52.85,52.94,26200.0,33.9313,34.0147,33.9249,33.9826,26200.0
2005-03-02 15:00:00,52.93,53.08,52.93,53.08,79200.0,33.9762,34.0725,33.9762,34.0725,79200.0
2005-03-02 15:10:00,53.08,53.08,52.89,52.89,42000.0,34.0725,34.0725,33.9505,33.9505,42000.0
2005-03-02 15:20:00,52.9,53.02,52.9,52.99,14200.0,33.957,34.034,33.957,34.0147,14200.0
2005-03-02 15:30:00,53.03,53.09,53.0,53.06,31400.0,34.0404,34.0789,34.0211,34.0597,31400.0
2005-03-02 15:40:00,53.05,53.1,52.95,53.02,27400.0,34.0532,34.0853,33.989,34.034,27400.0
2005-03-02 15:50:00,53.02,53.07,53.0,53.02,56800.0,34.034,34.0661,34.0211,34.034,56800.0
2005-03-03 09:30:00,53.04,53.05,52.88,52.96,55000.0,34.0468,34.0532,33.9441,33.9955,55000.0
2005-03-03 09:40:00,52.96,52.96,52.79,52.85,46000.0,33.9955,33.9955,33.8863,33.9249,46000.0
2005-03-03 09:50:00,52.79,52.93,52.79,52.93,41000.0,33.8863,33.9762,33.8863,33.9762,41000.0
2005-03-03 10:00:00,52.93,53.0,52.86,52.99,56400.0,33.9762,34.0211,33.9313,34.0147,56400.0
2005-03-03 10:10:00,53.0,53.0,52.86,52.91,36800.0,34.0211,34.0211,33.9313,33.9634,36800.0
2005-03-03 10:20:00,52.91,52.91,52.7,52.7,28600.0,33.9634,33.9634,33.8286,33.8286,28600.0
2005-03-03 10:30:00,52.7,52.7,52.52,52.53,65200.0,33.8286,33.8286,33.713,33.7194,65200.0
2005-03-03 10:40:00,52.53,52.62,52.52,52.62,36400.0,33.7194,33.7772,33.713,33.7772,36400.0
2005-03-03 10:50:00,52.62,52.69,52.6,52.69,27400.0,33.7772,33.8222,33.7644,33.8222,27400.0
2005-03-03 11:00:00,52.66,52.66,52.5,52.54,37200.0,33.8029,33.8029,33.7002,33.7259,37200.0
2005-03-03 11:10:00,52.54,52.6,52.52,52.6,12600.0,33.7259,33.7644,33.713,33.7644,12600.0
2005-03-03 11:20:00,52.58,52.58,52.5,52.53,14200.0,33.7515,33.7515,33.7002,33.7194,14200.0
2005-03-03 11:30:00,52.53,52.54,52.45,52.51,16800.0,33.7194,33.7259,33.6681,33.7066,16800.0
2005-03-03 11:40:00,52.49,52.49,52.31,52.32,25000.0,33.6938,33.6938,33.5782,33.5846,25000.0
2005-03-03 11:50:00,52.31,52.4,52.3,52.3,45800.0,33.5782,33.636,33.5718,33.5718,45800.0
2005-03-03 12:00:00,52.29,52.38,52.24,52.36,29600.0,33.5654,33.6232,33.5333,33.6103,29600.0
2005-03-03 12:10:00,52.36,52.4,52.35,52.4,22600.0,33.6103,33.636,33.6039,33.636,22600.0
2005-03-03 12:20:00,52.38,52.4,52.31,52.35,15800.0,33.6232,33.636,33.5782,33.6039,15800.0
2005-03-03 12:30:00,52.35,52.41,52.25,52.41,16000.0,33.6039,33.6424,33.5397,33.6424,16000.0
2005-03-03 12:40:00,52.44,52.52,52.44,52.52,18400.0,33.6617,33.713,33.6617,33.713,18400.0
2005-03-03 12:50:00,52.52,52.55,52.52,52.55,15000.0,33.713,33.7323,33.713,33.7323,15000.0
2005-03-03 13:00:00,52.54,52.7,52.54,52.65,71000.0,33.7259,33.8286,33.7259,33.7965,71000.0
2005-03-03 13:10:00,52.65,52.72,52.61,52.66,31000.0,33.7965,33.8414,33.7708,33.8029,31000.0
2005-03-03 13:20:00,52.65,52.66,52.56,52.63,12200.0,33.7965,33.8029,33.7387,33.7836,12200.0
2005-03-03 13:30:00,52.64,52.66,52.63,52.63,9800.0,33.7901,33.8029,33.7836,33.7836,9800.0
2005-03-03 13:40:00,52.63,52.64,52.57,52.62,7600.0,33.7836,33.7901,33.7451,33.7772,7600.0
2005-03-03 13:50:00,52.62,52.69,52.62,52.63,16000.0,33.7772,33.8222,33.7772,33.7836,16000.0
2005-03-03 14:00:00,52.64,52.75,52.63,52.75,13800.0,33.7901,33.8607,33.7836,33.8607,13800.0
2005-03-03 14:10:00,52.76,52.83,52.75,52.8,31200.0,33.8671,33.912,33.8607,33.8928,31200.0
2005-03-03 14:20:00,52.8,52.88,52.8,52.84,85000.0,33.8928,33.9441,33.8928,33.9184,85000.0
2005-03-03 14:30:00,52.85,52.87,52.76,52.77,20600.0,33.9249,33.9377,33.8671,33.8735,20600.0
2005-03-03 14:40:00,52.77,52.77,52.7,52.7,27400.0,33.8735,33.8735,33.8286,33.8286,27400.0
2005-03-03 14:50:00,52.7,52.72,52.67,52.71,28800.0,33.8286,33.8414,33.8093,33.835,28800.0
2005-03-03 15:00:00,52.7,52.7,52.68,52.69,31800.0,33.8286,33.8286,33.8157,33.8222,31800.0
2005-03-03 15:10:00,52.69,52.72,52.63,52.66,34400.0,33.8222,33.8414,33.7836,33.8029,34400.0
2005-03-03 15:20:00,52.66,52.73,52.66,52.73,28400.0,33.8029,33.8478,33.8029,33.8478,28400.0
2005-03-03 15:30:00,52.73,52.74,52.68,52.74,20800.0,33.8478,33.8542,33.8157,33.8542,20800.0
2005-03-03 15:40:00,52.74,52.76,52.71,52.75,29200.0,33.8542,33.8671,33.835,33.8607,29200.0
2005-03-03 15:50:00,52.75,52.76,52.72,52.72,93400.0,33.8607,33.8671,33.8414,33.8414,93400.0
2005-03-04 09:30:00,52.68,52.85,52.68,52.82,47600.0,33.8157,33.9249,33.8157,33.9056,47600.0
2005-03-04 09:40:00,52.81,52.81,52.38,52.49,50000.0,33.8992,33.8992,33.6232,33.6938,50000.0
2005-03-04 09:50:00,52.49,52.58,52.49,52.58,47600.0,33.6938,33.7515,33.6938,33.7515,47600.0
2005-03-04 10:00:00,52.57,52.8,52.57,52.61,56800.0,33.7451,33.8928,33.7451,33.7708,56800.0
2005-03-04 10:10:00,52.62,52.67,52.59,52.63,48800.0,33.7772,33.8093,33.758,33.7836,48800.0
2005-03-04 10:20:00,52.63,52.74,52.63,52.63,45000.0,33.7836,33.8542,33.7836,33.7836,45000.0
2005-03-04 10:30:00,52.6,52.63,52.57,52.59,31200.0,33.7644,33.7836,33.7451,33.758,31200.0
2005-03-04 10:40:00,52.59,52.59,52.53,52.58,36400.0,33.758,33.758,33.7194,33.7515,36400.0
2005-03-04 10:50:00,52.58,52.62,52.58,52.58,33600.0,33.7515,33.7772,33.7515,33.7515,33600.0
2005-03-04 11:00:00,52.58,52.63,52.57,52.57,38400.0,33.7515,33.7836,33.7451,33.7451,38400.0
2005-03-04 11:10:00,52.57,52.61,52.55,52.58,22800.0,33.7451,33.7708,33.7323,33.7515,22800.0
2005-03-04 11:20:00,52.58,52.67,52.58,52.66,34000.0,33.7515,33.8093,33.7515,33.8029,34000.0
2005-03-04 11:30:00,52.67,52.68,52.6,52.6,17400.0,33.8093,33.8157,33.7644,33.7644,17400.0
2005-03-04 11:40:00,52.61,52.63,52.57,52.61,24400.0,33.7708,33.7836,33.7451,33.7708,24400.0
2005-03-04 11:50:00,52.61,52.61,52.58,52.59,10600.0,33.7708,33.7708,33.7515,33.758,10600.0
2005-03-04 12:00:00,52.59,52.6,52.58,52.58,20400.0,33.758,33.7644,33.7515,33.7515,20400.0
2005-03-04 12:10:00,52.58,52.6,52.58,52.59,17800.0,33.7515,33.7644,33.7515,33.758,17800.0
2005-03-04 12:20:00,52.58,52.69,52.58,52.58,32600.0,33.7515,33.8222,33.7515,33.7515,32600.0
2005-03-04 12:30:00,52.59,52.65,52.58,52.65,18800.0,33.758,33.7965,33.7515,33.7965,18800.0
2005-03-04 12:40:00,52.64,52.67,52.63,52.65,11400.0,33.7901,33.8093,33.7836,33.7965,11400.0
2005-03-04 12:50:00,52.66,52.74,52.66,52.73,16000.0,33.8029,33.8542,33.8029,33.8478,16000.0
2005-03-04 13:00:00,52.72,52.76,52.71,52.74,9000.0,33.8414,33.8671,33.835,33.8542,9000.0
2005-03-04 13:10:00,52.73,52.73,52.65,52.68,11400.0,33.8478,33.8478,33.7965,33.8157,11400.0
2005-03-04 13:20:00,52.67,52.72,52.67,52.7,4200.0,33.8093,33.8414,33.8093,33.8286,4200.0
2005-03-04 13:30:00,52.7,52.74,52.7,52.71,89800.0,33.8286,33.8542,33.8286,33.835,89800.0
2005-03-04 13:40:00,52.7,52.75,52.7,52.74,44800.0,33.8286,33.8607,33.8286,33.8542,44800.0
2005-03-04 13:50:00,52.74,52.88,52.74,52.88,67800.0,33.8542,33.9441,33.8542,33.9441,67800.0
2005-03-04 14:00:00,52.88,53.02,52.88,52.9,29600.0,33.9441,34.034,33.9441,33.957,29600.0
2005-03-04 14:10:00,52.9,52.93,52.85,52.93,34400.0,33.957,33.9762,33.9249,33.9762,34400.0
2005-03-04 14:20:00,52.93,52.97,52.91,52.93,19400.0,33.9762,34.0019,33.9634,33.9762,19400.0
2005-03-04 14:30:00,52.93,52.98,52.9,52.91,17400.0,33.9762,34.0083,33.957,33.9634,17400.0
2005-03-04 14:40:00,52.91,52.99,52.91,52.95,26600.0,33.9634,34.0147,33.9634,33.989,26600.0
2005-03-04 14:50:00,52.96,52.98,52.93,52.95,31000.0,33.9955,34.0083,33.9762,33.989,31000.0
2005-03-04 15:00:00,52.95,52.95,52.92,52.92,17800.0,33.989,33.989,33.9698,33.9698,17800.0
2005-03-04 15:10:00,52.93,52.98,52.92,52.94,37000.0,33.9762,34.0083,33.9698,33.9826,37000.0
2005-03-04 15:20:00,52.93,53.05,52.93,53.05,23200.0,33.9762,34.0532,33.9762,34.0532,23200.0
2005-03-04 15:30:00,53.04,53.05,52.98,52.99,36800.0,34.0468,34.0532,34.0083,34.0147,36800.0
2005-03-04 15:40:00,52.99,52.99,52.91,52.93,56600.0,34.0147,34.0147,33.9634,33.9762,56600.0
2005-03-04 15:50:00,52.92,52.95,52.91,52.92,58200.0,33.9698,33.989,33.9634,33.9698,58200.0
2005-03-07 09:30:00,52.27,52.74,52.13,52.74,272200.0,33.5526,33.8542,33.4627,33.8542,272200.0
2005-03-07 09:40:00,52.75,52.97,52.73,52.81,98800.0,33.8607,34.0019,33.8478,33.8992,98800.0
2005-03-07 09:50:00,52.8,52.93,52.76,52.93,57800.0,33.8928,33.9762,33.8671,33.9762,57800.0
2005-03-07 10:00:00,52.91,53.15,52.91,53.13,53600.0,33.9634,34.1174,33.9634,34.1046,53600.0
2005-03-07 10:10:00,53.13,53.33,53.13,53.33,88600.0,34.1046,34.233,34.1046,34.233,88600.0
2005-03-07 10:20:00,53.32,53.44,53.31,53.43,75000.0,34.2266,34.3036,34.2201,34.2972,75000.0
2005-03-07 10:30:00,53.43,53.43,53.36,53.37,53000.0,34.2972,34.2972,34.2522,34.2586,53000.0
2005-03-07 10:40:00,53.37,53.37,53.2,53.2,26000.0,34.2586,34.2586,34.1495,34.1495,26000.0
2005-03-07 10:50:00,53.21,53.21,53.0,53.05,49000.0,34.1559,34.1559,34.0211,34.0532,49000.0
2005-03-07 11:00:00,53.07,53.23,53.07,53.12,45000.0,34.0661,34.1688,34.0661,34.0982,45000.0
2005-03-07 11:10:00,53.1,53.13,53.04,53.1,28400.0,34.0853,34.1046,34.0468,34.0853,28400.0
2005-03-07 11:20:00,53.12,53.12,52.98,53.03,58600.0,34.0982,34.0982,34.0083,34.0404,58600.0
2005-03-07 11:30:00,53.02,53.13,52.98,53.12,55800.0,34.034,34.1046,34.0083,34.0982,55800.0
2005-03-07 11:40:00,53.1,53.1,53.01,53.07,25000.0,34.0853,34.0853,34.0276,34.0661,25000.0
2005-03-07 11:50:00,53.08,53.09,52.88,52.89,31000.0,34.0725,34.0789,33.9441,33.9505,31000.0
2005-03-07 12:00:00,52.9,53.06,52.9,52.93,24800.0,33.957,34.0597,33.957,33.9762,24800.0
2005-03-07 12:10:00,52.96,52.96,52.9,52.93,27600.0,33.9955,33.9955,33.957,33.9762,27600.0
2005-03-07 12:20:00,52.94,52.95,52.87,52.9,39200.0,33.9826,33.989,33.9377,33.957,39200.0
2005-03-07 12:30:00,52.88,52.91,52.83,52.86,24200.0,33.9441,33.9634,33.912,33.9313,24200.0
2005-03-07 12:40:00,52.86,52.86,52.74,52.76,22000.0,33.9313,33.9313,33.8542,33.8671,22000.0
2005-03-07 12:50:00,52.76,52.81,52.75,52.78,14200.0,33.8671,33.8992,33.8607,33.8799,14200.0
2005-03-07 13:00:00,52.77,52.87,52.77,52.82,20400.0,33.8735,33.9377,33.8735,33.9056,20400.0
2005-03-07 13:10:00,52.86,52.92,52.83,52.9,16800.0,33.9313,33.9698,33.912,33.957,16800.0
2005-03-07 13:20:00,52.89,52.95,52.88,52.95,18800.0,33.9505,33.989,33.9441,33.989,18800.0
2005-03-07 13:30:00,52.96,53.2,52.95,53.13,55200.0,33.9955,34.1495,33.989,34.1046,55200.0
2005-03-07 13:40:00,53.12,53.18,53.11,53.15,24000.0,34.0982,34.1367,34.0918,34.1174,24000.0
2005-03-07 13:50:00,53.15,53.24,53.13,53.19,43400.0,34.1174,34.1752,34.1046,34.1431,43400.0
2005-03-07 14:00:00,53.2,53.24,53.18,53.24,21000.0,34.1495,34.1752,34.1367,34.1752,21000.0
2005-03-07 14:10:00,53.25,53.25,53.18,53.18,16600.0,34.1816,34.1816,34.1367,34.1367,16600.0
2005-03-07 14:20:00,53.17,53.19,53.0,53.04,29600.0,34.1303,34.1431,34.0211,34.0468,29600.0
2005-03-07 14:30:00,53.02,53.09,53.01,53.07,64200.0,34.034,34.0789,34.0276,34.0661,64200.0
2005-03-07 14:40:00,53.07,53.16,53.07,53.1,72200.0,34.0661,34.1238,34.0661,34.0853,72200.0
2005-03-07 14:50:00,53.09,53.15,53.05,53.13,45600.0,34.0789,34.1174,34.0532,34.1046,45600.0
2005-03-07 15:00:00,53.12,53.22,53.12,53.22,27600.0,34.0982,34.1624,34.0982,34.1624,27600.0
2005-03-07 15:10:00,53.21,53.31,53.18,53.3,49800.0,34.1559,34.2201,34.1367,34.2137,49800.0
2005-03-07 15:20:00,53.3,53.59,53.3,53.52,136800.0,34.2137,34.3999,34.2137,34.3549,136800.0
2005-03-07 15:30:00,53.5,53.5,53.34,53.39,169600.0,34.3421,34.3421,34.2394,34.2715,169600.0
2005-03-07 15:40:00,53.41,53.41,53.3,53.35,110800.0,34.2843,34.2843,34.2137,34.2458,110800.0
2005-03-07 15:50:00,53.35,53.42,53.13,53.16,200200.0,34.2458,34.2907,34.1046,34.1238,200200.0
2005-03-08 09:30:00,53.08,53.68,53.08,53.58,77000.0,34.0725,34.4576,34.0725,34.3935,77000.0
2005-03-08 09:40:00,53.56,53.63,53.48,53.48,46800.0,34.3806,34.4255,34.3293,34.3293,46800.0
2005-03-08 09:50:00,53.51,53.75,53.49,53.62,70400.0,34.3485,34.5026,34.3357,34.4191,70400.0
2005-03-08 10:00:00,53.58,53.76,53.57,53.68,41000.0,34.3935,34.509,34.387,34.4576,41000.0
2005-03-08 10:10:00,53.68,53.87,53.68,53.87,41200.0,34.4576,34.5796,34.4576,34.5796,41200.0
2005-03-08 10:20:00,53.96,53.96,53.73,53.76,53800.0,34.6374,34.6374,34.4897,34.509,53800.0
2005-03-08 10:30:00,53.74,53.79,53.68,53.79,76600.0,34.4962,34.5283,34.4576,34.5283,76600.0
2005-03-08 10:40:00,53.77,53.9,53.71,53.77,91800.0,34.5154,34.5989,34.4769,34.5154,91800.0
2005-03-08 10:50:00,53.77,53.87,53.76,53.85,52200.0,34.5154,34.5796,34.509,34.5668,52200.0
2005-03-08 11:00:00,53.85,53.9,53.75,53.78,52200.0,34.5668,34.5989,34.5026,34.5218,52200.0
2005-03-08 11:10:00,53.8,53.96,53.79,53.88,63200.0,34.5347,34.6374,34.5283,34.586,63200.0
2005-03-08 11:20:00,53.85,53.99,53.85,53.94,30000.0,34.5668,34.6566,34.5668,34.6245,30000.0
2005-03-08 11:30:00,53.93,53.96,53.88,53.96,26800.0,34.6181,34.6374,34.586,34.6374,26800.0
2005-03-08 11:40:00,53.96,54.03,53.94,54.02,42800.0,34.6374,34.6823,34.6245,34.6759,42800.0
2005-03-08 11:50:00,54.0,54.06,54.0,54.02,32400.0,34.6631,34.7016,34.6631,34.6759,32400.0
2005-03-08 12:00:00,54.0,54.08,53.95,54.02,42200.0,34.6631,34.7144,34.631,34.6759,42200.0
2005-03-08 12:10:00,54.02,54.13,54.02,54.06,47800.0,34.6759,34.7465,34.6759,34.7016,47800.0
2005-03-08 12:20:00,54.08,54.12,54.06,54.1,37000.0,34.7144,34.7401,34.7016,34.7272,37000.0
2005-03-08 12:30:00,54.09,54.11,54.01,54.11,26600.0,34.7208,34.7337,34.6695,34.7337,26600.0
2005-03-08 12:40:00,54.12,54.15,54.02,54.03,27000.0,34.7401,34.7593,34.6759,34.6823,27000.0
2005-03-08 12:50:00,54.02,54.16,54.01,54.04,51200.0,34.6759,34.7658,34.6695,34.6887,51200.0
2005-03-08 13:00:00,54.04,54.17,54.04,54.08,33200.0,34.6887,34.7722,34.6887,34.7144,33200.0
2005-03-08 13:10:00,54.1,54.16,54.09,54.12,26200.0,34.7272,34.7658,34.7208,34.7401,26200.0
2005-03-08 13:20:00,54.13,54.13,53.99,54.07,26800.0,34.7465,34.7465,34.6566,34.708,26800.0
2005-03-08 13:30:00,54.07,54.15,54.06,54.12,28000.0,34.708,34.7593,34.7016,34.7401,28000.0
2005-03-08 13:40:00,54.12,54.19,54.06,54.1,35400.0,34.7401,34.785,34.7016,34.7272,35400.0
2005-03-08 13:50:00,54.12,54.24,54.08,54.21,43200.0,34.7401,34.8171,34.7144,34.7979,43200.0
2005-03-08 14:00:00,54.21,54.34,54.18,54.25,73600.0,34.7979,34.8813,34.7786,34.8235,73600.0
2005-03-08 14:10:00,54.23,54.26,54.19,54.23,65800.0,34.8107,34.8299,34.785,34.8107,65800.0
2005-03-08 14:20:00,54.22,54.58,54.22,54.55,197800.0,34.8043,35.0354,34.8043,35.0161,197800.0
2005-03-08 14:30:00,54.55,54.55,54.38,54.51,116600.0,35.0161,35.0161,34.907,34.9904,116600.0
2005-03-08 14:40:00,54.51,54.51,54.35,54.4,79400.0,34.9904,34.9904,34.8877,34.9198,79400.0
2005-03-08 14:50:00,54.4,54.58,54.4,54.52,126600.0,34.9198,35.0354,34.9198,34.9968,126600.0
2005-03-08 15:00:00,54.51,54.52,54.41,54.44,84800.0,34.9904,34.9968,34.9262,34.9455,84800.0
2005-03-08 15:10:00,54.44,54.5,54.41,54.5,68000.0,34.9455,34.984,34.9262,34.984,68000.0
2005-03-08 15:20:00,54.48,54.54,54.48,54.5,93400.0,34.9712,35.0097,34.9712,34.984,93400.0
2005-03-08 15:30:00,54.48,54.52,54.43,54.47,142000.0,34.9712,34.9968,34.9391,34.9647,142000.0
2005-03-08 15:40:00,54.45,54.46,54.38,54.46,111000.0,34.9519,34.9583,34.907,34.9583,111000.0
2005-03-08 15:50:00,54.46,54.46,54.4,54.42,95800.0,34.9583,34.9583,34.9198,34.9327,95800.0
2005-03-09 09:30:00,53.93,54.33,53.85,53.98,153200.0,34.6181,34.8749,34.5668,34.6502,153200.0
2005-03-09 09:40:00,54.0,54.23,53.93,54.01,72400.0,34.6631,34.8107,34.6181,34.6695,72400.0
2005-03-09 09:50:00,54.02,54.09,53.93,53.98,82800.0,34.6759,34.7208,34.6181,34.6502,82800.0
2005-03-09 10:00:00,53.95,54.07,53.93,53.94,49000.0,34.631,34.708,34.6181,34.6245,49000.0
2005-03-09 10:10:00,53.94,54.02,53.9,53.99,55000.0,34.6245,34.6759,34.5989,34.6566,55000.0
2005-03-09 10:20:00,53.99,54.05,53.98,54.02,48800.0,34.6566,34.6951,34.6502,34.6759,48800.0
2005-03-09 10:30:00,54.01,54.12,54.01,54.06,52200.0,34.6695,34.7401,34.6695,34.7016,52200.0
2005-03-09 10:40:00,54.09,54.11,54.0,54.1,69200.0,34.7208,34.7337,34.6631,34.7272,69200.0
2005-03-09 10:50:00,54.1,54.11,54.0,54.0,60400.0,34.7272,34.7337,34.6631,34.6631,60400.0
2005-03-09 11:00:00,54.01,54.04,53.96,53.98,52000.0,34.6695,34.6887,34.6374,34.6502,52000.0
2005-03-09 11:10:00,53.99,54.07,53.95,54.07,24400.0,34.6566,34.708,34.631,34.708,24400.0
2005-03-09 11:20:00,54.05,54.1,53.98,53.98,33000.0,34.6951,34.7272,34.6502,34.6502,33000.0
2005-03-09 11:30:00,53.98,54.07,53.98,54.04,21800.0,34.6502,34.708,34.6502,34.6887,21800.0
2005-03-09 11:40:00,54.02,54.21,53.99,54.18,43800.0,34.6759,34.7979,34.6566,34.7786,43800.0
2005-03-09 11:50:00,54.19,54.19,54.12,54.13,34000.0,34.785,34.785,34.7401,34.7465,34000.0
2005-03-09 12:00:00,54.13,54.13,54.05,54.08,33600.0,34.7465,34.7465,34.6951,34.7144,33600.0
2005-03-09 12:10:00,54.07,54.14,54.05,54.13,50800.0,34.708,34.7529,34.6951,34.7465,50800.0
2005-03-09 12:20:00,54.1,54.11,54.06,54.08,25200.0,34.7272,34.7337,34.7016,34.7144,25200.0
2005-03-09 12:30:00,54.09,54.15,54.09,54.09,29800.0,34.7208,34.7593,34.7208,34.7208,29800.0
2005-03-09 12:40:00,54.09,54.18,54.05,54.16,35000.0,34.7208,34.7786,34.6951,34.7658,35000.0
2005-03-09 12:50:00,54.16,54.16,54.08,54.08,59200.0,34.7658,34.7658,34.7144,34.7144,59200.0
2005-03-09 13:00:00,54.08,54.19,54.08,54.16,43200.0,34.7144,34.785,34.7144,34.7658,43200.0
2005-03-09 13:10:00,54.16,54.2,54.13,54.13,27800.0,34.7658,34.7914,34.7465,34.7465,27800.0
2005-03-09 13:20:00,54.11,54.17,54.08,54.09,33800.0,34.7337,34.7722,34.7144,34.7208,33800.0
2005-03-09 13:30:00,54.09,54.16,54.07,54.11,31000.0,34.7208,34.7658,34.708,34.7337,31000.0
2005-03-09 13:40:00,54.12,54.15,54.1,54.15,33200.0,34.7401,34.7593,34.7272,34.7593,33200.0
2005-03-09 13:50:00,54.14,54.35,54.13,54.33,61200.0,34.7529,34.8877,34.7465,34.8749,61200.0
2005-03-09 14:00:00,54.35,54.45,54.29,54.31,57200.0,34.8877,34.9519,34.8492,34.862,57200.0
2005-03-09 14:10:00,54.32,54.38,54.29,54.31,51000.0,34.8685,34.907,34.8492,34.862,51000.0
2005-03-09 14:20:00,54.32,54.38,54.25,54.33,63400.0,34.8685,34.907,34.8235,34.8749,63400.0
2005-03-09 14:30:00,54.33,54.37,54.31,54.33,48600.0,34.8749,34.9006,34.862,34.8749,48600.0
2005-03-09 14:40:00,54.34,54.44,54.34,54.4,45800.0,34.8813,34.9455,34.8813,34.9198,45800.0
2005-03-09 14:50:00,54.4,54.44,54.37,54.39,43000.0,34.9198,34.9455,34.9006,34.9134,43000.0
2005-03-09 15:00:00,54.37,54.38,54.27,54.29,31000.0,34.9006,34.907,34.8364,34.8492,31000.0
2005-03-09 15:10:00,54.29,54.35,54.23,54.27,150200.0,34.8492,34.8877,34.8107,34.8364,150200.0
2005-03-09 15:20:00,54.27,54.46,54.26,54.42,172200.0,34.8364,34.9583,34.8299,34.9327,172200.0
2005-03-09 15:30:00,54.42,54.42,54.34,54.41,69800.0,34.9327,34.9327,34.8813,34.9262,69800.0
2005-03-09 15:40:00,54.39,54.48,54.34,54.41,88200.0,34.9134,34.9712,34.8813,34.9262,88200.0
2005-03-09 15:50:00,54.4,54.41,54.33,54.33,89000.0,34.9198,34.9262,34.8749,34.8749,89000.0
2005-03-10 09:30:00,54.15,54.44,54.14,54.44,54800.0,34.7593,34.9455,34.7529,34.9455,54800.0
2005-03-10 09:40:00,54.44,54.48,54.25,54.48,48600.0,34.9455,34.9712,34.8235,34.9712,48600.0
2005-03-10 09:50:00,54.46,54.61,54.46,54.52,66200.0,34.9583,35.0546,34.9583,34.9968,66200.0
2005-03-10 10:00:00,54.5,54.57,54.43,54.55,29200.0,34.984,35.0289,34.9391,35.0161,29200.0
2005-03-10 10:10:00,54.55,54.55,54.4,54.42,39800.0,35.0161,35.0161,34.9198,34.9327,39800.0
2005-03-10 10:20:00,54.42,54.45,54.3,54.33,38800.0,34.9327,34.9519,34.8556,34.8749,38800.0
2005-03-10 10:30:00,54.32,54.38,54.27,54.27,39200.0,34.8685,34.907,34.8364,34.8364,39200.0
2005-03-10 10:40:00,54.27,54.38,54.26,54.34,24200.0,34.8364,34.907,34.8299,34.8813,24200.0
2005-03-10 10:50:00,54.33,54.43,54.32,54.34,46000.0,34.8749,34.9391,34.8685,34.8813,46000.0
2005-03-10 11:00:00,54.33,54.38,54.3,54.31,52600.0,34.8749,34.907,34.8556,34.862,52600.0
2005-03-10 11:10:00,54.3,54.3,54.16,54.18,58000.0,34.8556,34.8556,34.7658,34.7786,58000.0
2005-03-10 11:20:00,54.19,54.19,54.15,54.15,22800.0,34.785,34.785,34.7593,34.7593,22800.0
2005-03-10 11:30:00,54.15,54.22,54.14,54.19,29000.0,34.7593,34.8043,34.7529,34.785,29000.0
2005-03-10 11:40:00,54.19,54.22,54.18,54.2,42200.0,34.785,34.8043,34.7786,34.7914,42200.0
2005-03-10 11:50:00,54.2,54.21,54.1,54.11,35400.0,34.7914,34.7979,34.7272,34.7337,35400.0
2005-03-10 12:00:00,54.11,54.11,54.08,54.08,19600.0,34.7337,34.7337,34.7144,34.7144,19600.0
2005-03-10 12:10:00,54.08,54.13,54.08,54.13,23200.0,34.7144,34.7465,34.7144,34.7465,23200.0
2005-03-10 12:20:00,54.13,54.13,54.08,54.1,15200.0,34.7465,34.7465,34.7144,34.7272,15200.0
2005-03-10 12:30:00,54.1,54.16,54.1,54.13,10200.0,34.7272,34.7658,34.7272,34.7465,10200.0
2005-03-10 12:40:00,54.11,54.13,54.1,54.1,23200.0,34.7337,34.7465,34.7272,34.7272,23200.0
2005-03-10 12:50:00,54.11,54.23,54.1,54.23,16800.0,34.7337,34.8107,34.7272,34.8107,16800.0
2005-03-10 13:00:00,54.22,54.26,54.13,54.13,32400.0,34.8043,34.8299,34.7465,34.7465,32400.0
2005-03-10 13:10:00,54.13,54.17,54.13,54.17,20200.0,34.7465,34.7722,34.7465,34.7722,20200.0
2005-03-10 13:20:00,54.17,54.3,54.13,54.3,19000.0,34.7722,34.8556,34.7465,34.8556,19000.0
2005-03-10 13:30:00,54.29,54.42,54.23,54.42,24600.0,34.8492,34.9327,34.8107,34.9327,24600.0
2005-03-10 13:40:00,54.41,54.41,54.33,54.4,29400.0,34.9262,34.9262,34.8749,34.9198,29400.0
2005-03-10 13:50:00,54.4,54.42,54.34,54.37,32600.0,34.9198,34.9327,34.8813,34.9006,32600.0
2005-03-10 14:00:00,54.37,54.37,54.3,54.33,18400.0,34.9006,34.9006,34.8556,34.8749,18400.0
2005-03-10 14:10:00,54.33,54.43,54.3,54.39,39800.0,34.8749,34.9391,34.8556,34.9134,39800.0
2005-03-10 14:20:00,54.38,54.38,54.31,54.34,14000.0,34.907,34.907,34.862,34.8813,14000.0
2005-03-10 14:30:00,54.35,54.35,54.32,54.34,14600.0,34.8877,34.8877,34.8685,34.8813,14600.0
2005-03-10 14:40:00,54.35,54.44,54.31,54.44,19400.0,34.8877,34.9455,34.862,34.9455,19400.0
2005-03-10 14:50:00,54.43,54.43,54.38,54.38,27400.0,34.9391,34.9391,34.907,34.907,27400.0
2005-03-10 15:00:00,54.38,54.38,54.3,54.31,141600.0,34.907,34.907,34.8556,34.862,141600.0
2005-03-10 15:10:00,54.31,54.35,54.3,54.33,161000.0,34.862,34.8877,34.8556,34.8749,161000.0
2005-03-10 15:20:00,54.33,54.38,54.3,54.31,38200.0,34.8749,34.907,34.8556,34.862,38200.0
2005-03-10 15:30:00,54.31,54.44,54.31,54.44,70200.0,34.862,34.9455,34.862,34.9455,70200.0
2005-03-10 15:40:00,54.48,54.5,54.45,54.5,140200.0,34.9712,34.984,34.9519,34.984,140200.0
2005-03-10 15:50:00,54.5,54.5,54.45,54.48,124800.0,34.984,34.984,34.9519,34.9712,124800.0
2005-03-11 09:30:00,54.25,54.38,54.09,54.09,62200.0,34.8235,34.907,34.7208,34.7208,62200.0
2005-03-11 09:40:00,54.12,54.25,54.08,54.21,75000.0,34.7401,34.8235,34.7144,34.7979,75000.0
2005-03-11 09:50:00,54.2,54.5,54.19,54.45,114400.0,34.7914,34.984,34.785,34.9519,114400.0
2005-03-11 10:00:00,54.45,54.48,54.4,54.46,41400.0,34.9519,34.9712,34.9198,34.9583,41400.0
2005-03-11 10:10:00,54.46,54.5,54.4,54.49,43600.0,34.9583,34.984,34.9198,34.9776,43600.0
2005-03-11 10:20:00,54.49,54.63,54.49,54.59,71800.0,34.9776,35.0675,34.9776,35.0418,71800.0
2005-03-11 10:30:00,54.59,54.62,54.49,54.55,51800.0,35.0418,35.061,34.9776,35.0161,51800.0
2005-03-11 10:40:00,54.55,54.68,54.48,54.68,54800.0,35.0161,35.0995,34.9712,35.0995,54800.0
2005-03-11 10:50:00,54.68,54.68,54.38,54.43,58200.0,35.0995,35.0995,34.907,34.9391,58200.0
2005-03-11 11:00:00,54.43,54.43,54.29,54.29,37400.0,34.9391,34.9391,34.8492,34.8492,37400.0
2005-03-11 11:10:00,54.3,54.35,54.27,54.35,49200.0,34.8556,34.8877,34.8364,34.8877,49200.0
2005-03-11 11:20:00,54.32,54.32,54.16,54.18,15400.0,34.8685,34.8685,34.7658,34.7786,15400.0
2005-03-11 11:30:00,54.16,54.2,54.15,54.18,25800.0,34.7658,34.7914,34.7593,34.7786,25800.0
2005-03-11 11:40:00,54.18,54.27,54.18,54.26,33000.0,34.7786,34.8364,34.7786,34.8299,33000.0
2005-03-11 11:50:00,54.25,54.25,54.15,54.15,31600.0,34.8235,34.8235,34.7593,34.7593,31600.0
2005-03-11 12:00:00,54.15,54.15,54.09,54.1,29800.0,34.7593,34.7593,34.7208,34.7272,29800.0
2005-03-11 12:10:00,54.1,54.19,54.08,54.16,16800.0,34.7272,34.785,34.7144,34.7658,16800.0
2005-03-11 12:20:00,54.16,54.26,54.16,54.25,15400.0,34.7658,34.8299,34.7658,34.8235,15400.0
2005-03-11 12:30:00,54.26,54.5,54.26,54.32,109200.0,34.8299,34.984,34.8299,34.8685,109200.0
2005-03-11 12:40:00,54.32,54.4,54.28,54.4,23200.0,34.8685,34.9198,34.8428,34.9198,23200.0
2005-03-11 12:50:00,54.38,54.39,54.31,54.32,33200.0,34.907,34.9134,34.862,34.8685,33200.0
2005-03-11 13:00:00,54.32,54.4,54.3,54.4,34400.0,34.8685,34.9198,34.8556,34.9198,34400.0
2005-03-11 13:10:00,54.39,54.42,54.39,54.42,32000.0,34.9134,34.9327,34.9134,34.9327,32000.0
2005-03-11 13:20:00,54.42,54.68,54.42,54.68,108400.0,34.9327,35.0995,34.9327,35.0995,108400.0
2005-03-11 13:30:00,54.67,54.95,54.67,54.82,122400.0,35.0931,35.2729,35.0931,35.1894,122400.0
2005-03-11 13:40:00,54.82,54.82,54.63,54.63,30000.0,35.1894,35.1894,35.0675,35.0675,30000.0
2005-03-11 13:50:00,54.63,54.73,54.58,54.58,54200.0,35.0675,35.1316,35.0354,35.0354,54200.0
2005-03-11 14:00:00,54.58,54.71,54.58,54.62,44000.0,35.0354,35.1188,35.0354,35.061,44000.0
2005-03-11 14:10:00,54.6,54.62,54.56,54.6,36200.0,35.0482,35.061,35.0225,35.0482,36200.0
2005-03-11 14:20:00,54.6,54.6,54.48,54.48,34800.0,35.0482,35.0482,34.9712,34.9712,34800.0
2005-03-11 14:30:00,54.47,54.48,54.42,54.42,55000.0,34.9647,34.9712,34.9327,34.9327,55000.0
2005-03-11 14:40:00,54.42,54.44,54.31,54.31,28400.0,34.9327,34.9455,34.862,34.862,28400.0
2005-03-11 14:50:00,54.33,54.33,54.26,54.31,60400.0,34.8749,34.8749,34.8299,34.862,60400.0
2005-03-11 15:00:00,54.31,54.31,54.21,54.25,60200.0,34.862,34.862,34.7979,34.8235,60200.0
2005-03-11 15:10:00,54.26,54.27,54.18,54.18,58200.0,34.8299,34.8364,34.7786,34.7786,58200.0
2005-03-11 15:20:00,54.18,54.18,54.04,54.04,64200.0,34.7786,34.7786,34.6887,34.6887,64200.0
2005-03-11 15:30:00,54.04,54.14,54.03,54.13,56200.0,34.6887,34.7529,34.6823,34.7465,56200.0
2005-03-11 15:40:00,54.12,54.16,54.09,54.13,80600.0,34.7401,34.7658,34.7208,34.7465,80600.0
2005-03-11 15:50:00,54.13,54.22,54.11,54.19,76800.0,34.7465,34.8043,34.7337,34.785,76800.0
2005-03-14 09:30:00,54.04,54.31,54.04,54.26,58600.0,34.6887,34.862,34.6887,34.8299,58600.0
2005-03-14 09:40:00,54.31,54.43,54.06,54.09,64600.0,34.862,34.9391,34.7016,34.7208,64600.0
2005-03-14 09:50:00,54.12,54.3,54.12,54.29,28400.0,34.7401,34.8556,34.7401,34.8492,28400.0
2005-03-14 10:00:00,54.28,54.43,54.27,54.43,50200.0,34.8428,34.9391,34.8364,34.9391,50200.0
2005-03-14 10:10:00,54.42,54.43,54.41,54.43,19200.0,34.9327,34.9391,34.9262,34.9391,19200.0
2005-03-14 10:20:00,54.43,54.43,54.32,54.4,46000.0,34.9391,34.9391,34.8685,34.9198,46000.0
2005-03-14 10:30:00,54.4,54.45,54.38,54.4,55600.0,34.9198,34.9519,34.907,34.9198,55600.0
2005-03-14 10:40:00,54.4,54.4,54.3,54.33,45200.0,34.9198,34.9198,34.8556,34.8749,45200.0
2005-03-14 10:50:00,54.32,54.38,54.3,54.37,15600.0,34.8685,34.907,34.8556,34.9006,15600.0
2005-03-14 11:00:00,54.32,54.46,54.32,54.46,41200.0,34.8685,34.9583,34.8685,34.9583,41200.0
2005-03-14 11:10:00,54.47,54.47,54.36,54.4,26200.0,34.9647,34.9647,34.8941,34.9198,26200.0
2005-03-14 11:20:00,54.4,54.46,54.38,54.45,15400.0,34.9198,34.9583,34.907,34.9519,15400.0
2005-03-14 11:30:00,54.44,54.45,54.42,54.42,14200.0,34.9455,34.9519,34.9327,34.9327,14200.0
2005-03-14 11:40:00,54.42,54.46,54.4,54.46,19800.0,34.9327,34.9583,34.9198,34.9583,19800.0
2005-03-14 11:50:00,54.46,54.47,54.43,54.45,31400.0,34.9583,34.9647,34.9391,34.9519,31400.0
2005-03-14 12:00:00,54.45,54.46,54.42,54.44,27600.0,34.9519,34.9583,34.9327,34.9455,27600.0
2005-03-14 12:10:00,54.44,54.44,54.41,54.44,21400.0,34.9455,34.9455,34.9262,34.9455,21400.0
2005-03-14 12:20:00,54.44,54.49,54.44,54.47,23400.0,34.9455,34.9776,34.9455,34.9647,23400.0
2005-03-14 12:30:00,54.47,54.48,54.43,54.45,27800.0,34.9647,34.9712,34.9391,34.9519,27800.0
2005-03-14 12:40:00,54.45,54.47,54.43,54.44,21000.0,34.9519,34.9647,34.9391,34.9455,21000.0
2005-03-14 12:50:00,54.45,54.55,54.45,54.52,26000.0,34.9519,35.0161,34.9519,34.9968,26000.0
2005-03-14 13:00:00,54.51,54.52,54.48,54.48,14400.0,34.9904,34.9968,34.9712,34.9712,14400.0
2005-03-14 13:10:00,54.48,54.5,54.45,54.47,21600.0,34.9712,34.984,34.9519,34.9647,21600.0
2005-03-14 13:20:00,54.47,54.47,54.35,54.35,23400.0,34.9647,34.9647,34.8877,34.8877,23400.0
2005-03-14 13:30:00,54.35,54.38,54.25,54.34,41800.0,34.8877,34.907,34.8235,34.8813,41800.0
2005-03-14 13:40:00,54.38,54.38,54.35,54.37,10800.0,34.907,34.907,34.8877,34.9006,10800.0
2005-03-14 13:50:00,54.37,54.44,54.37,54.44,24200.0,34.9006,34.9455,34.9006,34.9455,24200.0
2005-03-14 14:00:00,54.43,54.51,54.43,54.46,25400.0,34.9391,34.9904,34.9391,34.9583,25400.0
2005-03-14 14:10:00,54.46,54.47,54.4,54.47,28800.0,34.9583,34.9647,34.9198,34.9647,28800.0
2005-03-14 14:20:00,54.45,54.45,54.38,54.38,13800.0,34.9519,34.9519,34.907,34.907,13800.0
2005-03-14 14:30:00,54.38,54.47,54.38,54.44,18600.0,34.907,34.9647,34.907,34.9455,18600.0
2005-03-14 14:40:00,54.43,54.51,54.42,54.51,61400.0,34.9391,34.9904,34.9327,34.9904,61400.0
2005-03-14 14:50:00,54.51,54.62,54.5,54.6,99000.0,34.9904,35.061,34.984,35.0482,99000.0
2005-03-14 15:00:00,54.6,54.68,54.59,54.62,58600.0,35.0482,35.0995,35.0418,35.061,58600.0
2005-03-14 15:10:00,54.6,54.68,54.6,54.64,48000.0,35.0482,35.0995,35.0482,35.0739,48000.0
2005-03-14 15:20:00,54.64,54.74,54.63,54.72,66600.0,35.0739,35.1381,35.0675,35.1252,66600.0
2005-03-14 15:30:00,54.75,54.87,54.74,54.81,83400.0,35.1445,35.2215,35.1381,35.183,83400.0
2005-03-14 15:40:00,54.79,54.83,54.73,54.82,94000.0,35.1702,35.1958,35.1316,35.1894,94000.0
2005-03-14 15:50:00,54.82,54.84,54.77,54.84,126600.0,35.1894,35.2023,35.1573,35.2023,126600.0
2005-03-15 09:30:00,54.88,54.92,54.7,54.88,72600.0,35.2279,35.2536,35.1124,35.2279,72600.0
2005-03-15 09:40:00,54.94,54.99,54.75,54.77,44800.0,35.2664,35.2985,35.1445,35.1573,44800.0
2005-03-15 09:50:00,54.73,54.86,54.73,54.77,34800.0,35.1316,35.2151,35.1316,35.1573,34800.0
2005-03-15 10:00:00,54.76,54.76,54.54,54.68,39000.0,35.1509,35.1509,35.0097,35.0995,39000.0
2005-03-15 10:10:00,54.7,54.73,54.6,54.65,52400.0,35.1124,35.1316,35.0482,35.0803,52400.0
2005-03-15 10:20:00,54.66,54.72,54.59,54.61,33800.0,35.0867,35.1252,35.0418,35.0546,33800.0
2005-03-15 10:30:00,54.6,54.75,54.55,54.72,31400.0,35.0482,35.1445,35.0161,35.1252,31400.0
2005-03-15 10:40:00,54.73,54.74,54.7,54.73,44400.0,35.1316,35.1381,35.1124,35.1316,44400.0
2005-03-15 10:50:00,54.71,54.73,54.69,54.73,46200.0,35.1188,35.1316,35.106,35.1316,46200.0
2005-03-15 11:00:00,54.73,54.79,54.65,54.65,40200.0,35.1316,35.1702,35.0803,35.0803,40200.0
2005-03-15 11:10:00,54.65,54.72,54.64,54.7,46200.0,35.0803,35.1252,35.0739,35.1124,46200.0
2005-03-15 11:20:00,54.7,54.71,54.58,54.59,40600.0,35.1124,35.1188,35.0354,35.0418,40600.0
2005-03-15 11:30:00,54.57,54.57,54.48,54.49,70200.0,35.0289,35.0289,34.9712,34.9776,70200.0
2005-03-15 11:40:00,54.49,54.51,54.4,54.45,59400.0,34.9776,34.9904,34.9198,34.9519,59400.0
2005-03-15 11:50:00,54.46,54.5,54.38,54.49,71600.0,34.9583,34.984,34.907,34.9776,71600.0
2005-03-15 12:00:00,54.49,54.49,54.37,54.43,59000.0,34.9776,34.9776,34.9006,34.9391,59000.0
2005-03-15 12:10:00,54.4,54.45,54.36,54.41,44200.0,34.9198,34.9519,34.8941,34.9262,44200.0
2005-03-15 12:20:00,54.4,54.45,54.38,54.38,29200.0,34.9198,34.9519,34.907,34.907,29200.0
2005-03-15 12:30:00,54.38,54.46,54.34,54.38,56600.0,34.907,34.9583,34.8813,34.907,56600.0
2005-03-15 12:40:00,54.37,54.4,54.34,54.4,59000.0,34.9006,34.9198,34.8813,34.9198,59000.0
2005-03-15 12:50:00,54.4,54.46,54.39,54.45,64200.0,34.9198,34.9583,34.9134,34.9519,64200.0
2005-03-15 13:00:00,54.46,54.54,54.41,54.46,111600.0,34.9583,35.0097,34.9262,34.9583,111600.0
2005-03-15 13:10:00,54.46,54.51,54.45,54.5,74400.0,34.9583,34.9904,34.9519,34.984,74400.0
2005-03-15 13:20:00,54.49,54.49,54.45,54.47,24400.0,34.9776,34.9776,34.9519,34.9647,24400.0
2005-03-15 13:30:00,54.47,54.47,54.38,54.4,25000.0,34.9647,34.9647,34.907,34.9198,25000.0
2005-03-15 13:40:00,54.4,54.4,54.3,54.35,46400.0,34.9198,34.9198,34.8556,34.8877,46400.0
2005-03-15 13:50:00,54.35,54.44,54.32,54.44,38400.0,34.8877,34.9455,34.8685,34.9455,38400.0
2005-03-15 14:00:00,54.44,54.48,54.39,54.39,24600.0,34.9455,34.9712,34.9134,34.9134,24600.0
2005-03-15 14:10:00,54.37,54.38,54.31,54.32,29600.0,34.9006,34.907,34.862,34.8685,29600.0
2005-03-15 14:20:00,54.31,54.41,54.3,54.4,49200.0,34.862,34.9262,34.8556,34.9198,49200.0
2005-03-15 14:30:00,54.4,54.4,54.3,54.32,40000.0,34.9198,34.9198,34.8556,34.8685,40000.0
2005-03-15 14:40:00,54.32,54.32,54.2,54.23,62400.0,34.8685,34.8685,34.7914,34.8107,62400.0
2005-03-15 14:50:00,54.24,54.29,54.17,54.24,66000.0,34.8171,34.8492,34.7722,34.8171,66000.0
2005-03-15 15:00:00,54.23,54.3,54.22,54.3,31000.0,34.8107,34.8556,34.8043,34.8556,31000.0
2005-03-15 15:10:00,54.3,54.35,54.26,54.35,40400.0,34.8556,34.8877,34.8299,34.8877,40400.0
2005-03-15 15:20:00,54.35,54.35,54.3,54.32,28600.0,34.8877,34.8877,34.8556,34.8685,28600.0
2005-03-15 15:30:00,54.33,54.36,54.31,54.33,44600.0,34.8749,34.8941,34.862,34.8749,44600.0
2005-03-15 15:40:00,54.34,54.35,54.3,54.35,69400.0,34.8813,34.8877,34.8556,34.8877,69400.0
2005-03-15 15:50:00,54.34,54.56,54.34,54.5,202600.0,34.8813,35.0225,34.8813,34.984,202600.0
2005-03-16 09:30:00,54.23,54.37,54.21,54.32,33000.0,34.8107,34.9006,34.7979,34.8685,33000.0
2005-03-16 09:40:00,54.36,54.43,54.27,54.42,44000.0,34.8941,34.9391,34.8364,34.9327,44000.0
2005-03-16 09:50:00,54.41,54.55,54.34,54.53,51200.0,34.9262,35.0161,34.8813,35.0033,51200.0
2005-03-16 10:00:00,54.47,54.64,54.46,54.46,32600.0,34.9647,35.0739,34.9583,34.9583,32600.0
2005-03-16 10:10:00,54.46,54.46,54.27,54.27,33200.0,34.9583,34.9583,34.8364,34.8364,33200.0
2005-03-16 10:20:00,54.29,54.3,54.25,54.27,45600.0,34.8492,34.8556,34.8235,34.8364,45600.0
2005-03-16 10:30:00,54.3,54.3,54.13,54.13,37600.0,34.8556,34.8556,34.7465,34.7465,37600.0
2005-03-16 10:40:00,54.13,54.14,53.89,53.9,64000.0,34.7465,34.7529,34.5924,34.5989,64000.0
2005-03-16 10:50:00,53.9,54.03,53.89,53.92,58000.0,34.5989,34.6823,34.5924,34.6117,58000.0
2005-03-16 11:00:00,53.92,54.07,53.92,53.98,56200.0,34.6117,34.708,34.6117,34.6502,56200.0
2005-03-16 11:10:00,53.98,53.99,53.73,53.73,152400.0,34.6502,34.6566,34.4897,34.4897,152400.0
2005-03-16 11:20:00,53.73,53.8,53.63,53.78,111400.0,34.4897,34.5347,34.4255,34.5218,111400.0
2005-03-16 11:30:00,53.77,53.77,53.7,53.71,35600.0,34.5154,34.5154,34.4705,34.4769,35600.0
2005-03-16 11:40:00,53.69,53.69,53.59,53.6,45800.0,34.4641,34.4641,34.3999,34.4063,45800.0
2005-03-16 11:50:00,53.63,53.73,53.62,53.64,47600.0,34.4255,34.4897,34.4191,34.432,47600.0
2005-03-16 12:00:00,53.63,53.63,53.52,53.54,34600.0,34.4255,34.4255,34.3549,34.3678,34600.0
2005-03-16 12:10:00,53.54,53.54,53.48,53.5,56000.0,34.3678,34.3678,34.3293,34.3421,56000.0
2005-03-16 12:20:00,53.5,53.65,53.5,53.58,90000.0,34.3421,34.4384,34.3421,34.3935,90000.0
2005-03-16 12:30:00,53.56,53.56,53.46,53.52,28600.0,34.3806,34.3806,34.3164,34.3549,28600.0
2005-03-16 12:40:00,53.52,53.59,53.5,53.54,128600.0,34.3549,34.3999,34.3421,34.3678,128600.0
2005-03-16 12:50:00,53.54,53.54,53.5,53.54,18800.0,34.3678,34.3678,34.3421,34.3678,18800.0
2005-03-16 13:00:00,53.54,53.54,53.47,53.47,32200.0,34.3678,34.3678,34.3228,34.3228,32200.0
2005-03-16 13:10:00,53.47,53.48,53.43,53.43,33600.0,34.3228,34.3293,34.2972,34.2972,33600.0
2005-03-16 13:20:00,53.43,53.5,53.42,53.5,36400.0,34.2972,34.3421,34.2907,34.3421,36400.0
2005-03-16 13:30:00,53.48,53.48,53.44,53.44,28200.0,34.3293,34.3293,34.3036,34.3036,28200.0
2005-03-16 13:40:00,53.44,53.45,53.38,53.42,29200.0,34.3036,34.31,34.2651,34.2907,29200.0
2005-03-16 13:50:00,53.44,53.44,53.37,53.42,37200.0,34.3036,34.3036,34.2586,34.2907,37200.0
2005-03-16 14:00:00,53.43,53.43,53.3,53.36,55800.0,34.2972,34.2972,34.2137,34.2522,55800.0
2005-03-16 14:10:00,53.36,53.38,53.29,53.34,32600.0,34.2522,34.2651,34.2073,34.2394,32600.0
2005-03-16 14:20:00,53.34,53.36,53.27,53.33,44000.0,34.2394,34.2522,34.1945,34.233,44000.0
2005-03-16 14:30:00,53.33,53.33,53.23,53.24,93000.0,34.233,34.233,34.1688,34.1752,93000.0
2005-03-16 14:40:00,53.22,53.23,53.01,53.08,73000.0,34.1624,34.1688,34.0276,34.0725,73000.0
2005-03-16 14:50:00,53.09,53.26,53.08,53.13,63400.0,34.0789,34.188,34.0725,34.1046,63400.0
2005-03-16 15:00:00,53.15,53.15,52.99,53.13,57000.0,34.1174,34.1174,34.0147,34.1046,57000.0
2005-03-16 15:10:00,53.13,53.13,53.0,53.0,123400.0,34.1046,34.1046,34.0211,34.0211,123400.0
2005-03-16 15:20:00,53.01,53.06,52.96,53.0,67800.0,34.0276,34.0597,33.9955,34.0211,67800.0
2005-03-16 15:30:00,53.0,53.15,52.97,53.14,86000.0,34.0211,34.1174,34.0019,34.111,86000.0
2005-03-16 15:40:00,53.14,53.18,53.07,53.1,92800.0,34.111,34.1367,34.0661,34.0853,92800.0
2005-03-16 15:50:00,53.1,53.25,53.1,53.2,145200.0,34.0853,34.1816,34.0853,34.1495,145200.0
2005-03-17 09:30:00,52.93,53.27,52.93,53.23,90000.0,33.9762,34.1945,33.9762,34.1688,90000.0
2005-03-17 09:40:00,53.24,53.27,52.9,53.01,55200.0,34.1752,34.1945,33.957,34.0276,55200.0
2005-03-17 09:50:00,53.05,53.08,53.0,53.06,34600.0,34.0532,34.0725,34.0211,34.0597,34600.0
2005-03-17 10:00:00,53.05,53.06,52.93,52.99,53200.0,34.0532,34.0597,33.9762,34.0147,53200.0
2005-03-17 10:10:00,52.99,52.99,52.94,52.99,26400.0,34.0147,34.0147,33.9826,34.0147,26400.0
2005-03-17 10:20:00,52.99,53.0,52.97,53.0,38800.0,34.0147,34.0211,34.0019,34.0211,38800.0
2005-03-17 10:30:00,52.99,52.99,52.96,52.98,23200.0,34.0147,34.0147,33.9955,34.0083,23200.0
2005-03-17 10:40:00,53.0,53.05,52.97,53.05,61600.0,34.0211,34.0532,34.0019,34.0532,61600.0
2005-03-17 10:50:00,53.05,53.13,53.02,53.13,51200.0,34.0532,34.1046,34.034,34.1046,51200.0
2005-03-17 11:00:00,53.13,53.23,53.1,53.19,40600.0,34.1046,34.1688,34.0853,34.1431,40600.0
2005-03-17 11:10:00,53.2,53.39,53.19,53.38,50600.0,34.1495,34.2715,34.1431,34.2651,50600.0
2005-03-17 11:20:00,53.4,53.4,53.25,53.27,33600.0,34.2779,34.2779,34.1816,34.1945,33600.0
2005-03-17 11:30:00,53.27,53.33,53.18,53.27,33400.0,34.1945,34.233,34.1367,34.1945,33400.0
2005-03-17 11:40:00,53.27,53.36,53.24,53.35,49200.0,34.1945,34.2522,34.1752,34.2458,49200.0
2005-03-17 11:50:00,53.36,53.4,53.35,53.39,37000.0,34.2522,34.2779,34.2458,34.2715,37000.0
2005-03-17 12:00:00,53.39,53.39,53.18,53.24,51800.0,34.2715,34.2715,34.1367,34.1752,51800.0
2005-03-17 12:10:00,53.24,53.44,53.24,53.44,49200.0,34.1752,34.3036,34.1752,34.3036,49200.0
2005-03-17 12:20:00,53.44,53.59,53.44,53.58,62800.0,34.3036,34.3999,34.3036,34.3935,62800.0
2005-03-17 12:30:00,53.57,53.57,53.52,53.57,56600.0,34.387,34.387,34.3549,34.387,56600.0
2005-03-17 12:40:00,53.57,53.59,53.47,53.52,30200.0,34.387,34.3999,34.3228,34.3549,30200.0
2005-03-17 12:50:00,53.52,53.55,53.46,53.46,23800.0,34.3549,34.3742,34.3164,34.3164,23800.0
2005-03-17 13:00:00,53.47,53.47,53.41,53.41,28200.0,34.3228,34.3228,34.2843,34.2843,28200.0
2005-03-17 13:10:00,53.43,53.45,53.38,53.42,50400.0,34.2972,34.31,34.2651,34.2907,50400.0
2005-03-17 13:20:00,53.43,53.45,53.4,53.45,36400.0,34.2972,34.31,34.2779,34.31,36400.0
2005-03-17 13:30:00,53.46,53.49,53.38,53.38,62800.0,34.3164,34.3357,34.2651,34.2651,62800.0
2005-03-17 13:40:00,53.42,53.43,53.34,53.34,28200.0,34.2907,34.2972,34.2394,34.2394,28200.0
2005-03-17 13:50:00,53.34,53.38,53.24,53.26,26400.0,34.2394,34.2651,34.1752,34.188,26400.0
2005-03-17 14:00:00,53.27,53.27,53.08,53.13,50600.0,34.1945,34.1945,34.0725,34.1046,50600.0
2005-03-17 14:10:00,53.13,53.29,53.13,53.29,21200.0,34.1046,34.2073,34.1046,34.2073,21200.0
2005-03-17 14:20:00,53.29,53.42,53.29,53.38,46400.0,34.2073,34.2907,34.2073,34.2651,46400.0
2005-03-17 14:30:00,53.37,53.37,53.27,53.3,28000.0,34.2586,34.2586,34.1945,34.2137,28000.0
2005-03-17 14:40:00,53.29,53.4,53.29,53.37,24400.0,34.2073,34.2779,34.2073,34.2586,24400.0
2005-03-17 14:50:00,53.36,53.36,53.26,53.3,56800.0,34.2522,34.2522,34.188,34.2137,56800.0
2005-03-17 15:00:00,53.32,53.37,53.25,53.34,35400.0,34.2266,34.2586,34.1816,34.2394,35400.0
2005-03-17 15:10:00,53.35,53.35,53.26,53.27,47000.0,34.2458,34.2458,34.188,34.1945,47000.0
2005-03-17 15:20:00,53.26,53.29,53.24,53.25,30800.0,34.188,34.2073,34.1752,34.1816,30800.0
2005-03-17 15:30:00,53.25,53.27,53.24,53.27,47200.0,34.1816,34.1945,34.1752,34.1945,47200.0
2005-03-17 15:40:00,53.27,53.27,53.2,53.22,38800.0,34.1945,34.1945,34.1495,34.1624,38800.0
2005-03-17 15:50:00,53.22,53.22,53.19,53.21,38600.0,34.1624,34.1624,34.1431,34.1559,38600.0
2005-03-18 09:30:00,53.0,53.15,53.0,53.15,357600.0,34.0211,34.1174,34.0211,34.1174,357600.0
2005-03-18 09:40:00,53.15,53.15,53.0,53.07,33400.0,34.1174,34.1174,34.0211,34.0661,33400.0
2005-03-18 09:50:00,53.11,53.15,53.0,53.02,28000.0,34.0918,34.1174,34.0211,34.034,28000.0
2005-03-18 10:00:00,53.02,53.12,52.93,52.93,92400.0,34.034,34.0982,33.9762,33.9762,92400.0
2005-03-18 10:10:00,52.97,53.0,52.9,52.94,53200.0,34.0019,34.0211,33.957,33.9826,53200.0
2005-03-18 10:20:00,52.96,52.98,52.9,52.98,23000.0,33.9955,34.0083,33.957,34.0083,23000.0
2005-03-18 10:30:00,53.0,53.0,52.85,52.94,37000.0,34.0211,34.0211,33.9249,33.9826,37000.0
2005-03-18 10:40:00,52.97,52.99,52.88,52.88,57200.0,34.0019,34.0147,33.9441,33.9441,57200.0
2005-03-18 10:50:00,52.89,52.96,52.88,52.88,39600.0,33.9505,33.9955,33.9441,33.9441,39600.0
2005-03-18 11:00:00,52.88,52.98,52.88,52.96,41000.0,33.9441,34.0083,33.9441,33.9955,41000.0
2005-03-18 11:10:00,52.94,52.95,52.83,52.9,23200.0,33.9826,33.989,33.912,33.957,23200.0
2005-03-18 11:20:00,52.91,53.0,52.85,52.9,73000.0,33.9634,34.0211,33.9249,33.957,73000.0
2005-03-18 11:30:00,52.92,52.92,52.75,52.77,41800.0,33.9698,33.9698,33.8607,33.8735,41800.0
2005-03-18 11:40:00,52.79,52.8,52.75,52.77,25600.0,33.8863,33.8928,33.8607,33.8735,25600.0
2005-03-18 11:50:00,52.77,52.81,52.68,52.79,31400.0,33.8735,33.8992,33.8157,33.8863,31400.0
2005-03-18 12:00:00,52.79,52.83,52.77,52.8,38400.0,33.8863,33.912,33.8735,33.8928,38400.0
2005-03-18 12:10:00,52.79,52.83,52.77,52.8,13600.0,33.8863,33.912,33.8735,33.8928,13600.0
2005-03-18 12:20:00,52.81,52.81,52.74,52.79,10800.0,33.8992,33.8992,33.8542,33.8863,10800.0
2005-03-18 12:30:00,52.8,52.8,52.76,52.79,14400.0,33.8928,33.8928,33.8671,33.8863,14400.0
2005-03-18 12:40:00,52.79,52.81,52.77,52.77,9600.0,33.8863,33.8992,33.8735,33.8735,9600.0
2005-03-18 12:50:00,52.78,52.81,52.74,52.74,12800.0,33.8799,33.8992,33.8542,33.8542,12800.0
2005-03-18 13:00:00,52.74,52.77,52.68,52.72,30400.0,33.8542,33.8735,33.8157,33.8414,30400.0
2005-03-18 13:10:00,52.72,52.76,52.68,52.74,20000.0,33.8414,33.8671,33.8157,33.8542,20000.0
2005-03-18 13:20:00,52.74,52.77,52.74,52.74,13400.0,33.8542,33.8735,33.8542,33.8542,13400.0
2005-03-18 13:30:00,52.74,52.8,52.73,52.77,20200.0,33.8542,33.8928,33.8478,33.8735,20200.0
2005-03-18 13:40:00,52.77,52.77,52.68,52.69,26800.0,33.8735,33.8735,33.8157,33.8222,26800.0
2005-03-18 13:50:00,52.69,52.74,52.63,52.74,39000.0,33.8222,33.8542,33.7836,33.8542,39000.0
2005-03-18 14:00:00,52.74,52.76,52.68,52.72,34200.0,33.8542,33.8671,33.8157,33.8414,34200.0
2005-03-18 14:10:00,52.71,52.73,52.63,52.66,17800.0,33.835,33.8478,33.7836,33.8029,17800.0
2005-03-18 14:20:00,52.67,52.79,52.67,52.76,16800.0,33.8093,33.8863,33.8093,33.8671,16800.0
2005-03-18 14:30:00,52.75,52.84,52.73,52.75,42400.0,33.8607,33.9184,33.8478,33.8607,42400.0
2005-03-18 14:40:00,52.74,52.84,52.7,52.74,21600.0,33.8542,33.9184,33.8286,33.8542,21600.0
2005-03-18 14:50:00,52.74,52.77,52.7,52.76,20200.0,33.8542,33.8735,33.8286,33.8671,20200.0
2005-03-18 15:00:00,52.79,52.79,52.68,52.74,35800.0,33.8863,33.8863,33.8157,33.8542,35800.0
2005-03-18 15:10:00,52.74,52.83,52.74,52.82,41000.0,33.8542,33.912,33.8542,33.9056,41000.0
2005-03-18 15:20:00,52.84,52.91,52.79,52.9,83000.0,33.9184,33.9634,33.8863,33.957,83000.0
2005-03-18 15:30:00,52.88,52.9,52.76,52.85,64800.0,33.9441,33.957,33.8671,33.9249,64800.0
2005-03-18 15:40:00,52.84,52.95,52.84,52.95,98200.0,33.9184,33.989,33.9184,33.989,98200.0
2005-03-18 15:50:00,52.95,53.03,52.93,53.01,103400.0,33.989,34.0404,33.9762,34.0276,103400.0
2005-03-21 09:30:00,53.63,53.75,53.52,53.54,91200.0,34.4255,34.5026,34.3549,34.3678,91200.0
2005-03-21 09:40:00,53.51,53.55,53.4,53.46,43200.0,34.3485,34.3742,34.2779,34.3164,43200.0
2005-03-21 09:50:00,53.48,53.48,53.08,53.13,42400.0,34.3293,34.3293,34.0725,34.1046,42400.0
2005-03-21 10:00:00,53.09,53.1,52.95,52.99,40800.0,34.0789,34.0853,33.989,34.0147,40800.0
2005-03-21 10:10:00,53.02,53.05,52.99,53.0,26800.0,34.034,34.0532,34.0147,34.0211,26800.0
2005-03-21 10:20:00,53.0,53.04,52.97,53.04,21600.0,34.0211,34.0468,34.0019,34.0468,21600.0
2005-03-21 10:30:00,53.03,53.03,52.82,52.9,19200.0,34.0404,34.0404,33.9056,33.957,19200.0
2005-03-21 10:40:00,52.9,52.94,52.85,52.94,23600.0,33.957,33.9826,33.9249,33.9826,23600.0
2005-03-21 10:50:00,52.92,52.99,52.9,52.98,17600.0,33.9698,34.0147,33.957,34.0083,17600.0
2005-03-21 11:00:00,52.98,53.0,52.88,52.88,16600.0,34.0083,34.0211,33.9441,33.9441,16600.0
2005-03-21 11:10:00,52.9,52.93,52.74,52.93,33400.0,33.957,33.9762,33.8542,33.9762,33400.0
2005-03-21 11:20:00,52.9,52.97,52.87,52.91,10800.0,33.957,34.0019,33.9377,33.9634,10800.0
2005-03-21 11:30:00,52.88,52.93,52.81,52.88,21600.0,33.9441,33.9762,33.8992,33.9441,21600.0
2005-03-21 11:40:00,52.87,52.88,52.74,52.82,31800.0,33.9377,33.9441,33.8542,33.9056,31800.0
2005-03-21 11:50:00,52.77,52.83,52.67,52.73,21200.0,33.8735,33.912,33.8093,33.8478,21200.0
2005-03-21 12:00:00,52.72,52.82,52.72,52.8,48400.0,33.8414,33.9056,33.8414,33.8928,48400.0
2005-03-21 12:10:00,52.8,52.92,52.8,52.9,51200.0,33.8928,33.9698,33.8928,33.957,51200.0
2005-03-21 12:20:00,52.88,52.9,52.87,52.88,12800.0,33.9441,33.957,33.9377,33.9441,12800.0
2005-03-21 12:30:00,52.88,52.88,52.75,52.82,27000.0,33.9441,33.9441,33.8607,33.9056,27000.0
2005-03-21 12:40:00,52.81,52.81,52.7,52.8,25600.0,33.8992,33.8992,33.8286,33.8928,25600.0
2005-03-21 12:50:00,52.8,52.8,52.7,52.74,25600.0,33.8928,33.8928,33.8286,33.8542,25600.0
2005-03-21 13:00:00,52.74,52.78,52.68,52.73,45800.0,33.8542,33.8799,33.8157,33.8478,45800.0
2005-03-21 13:10:00,52.73,52.74,52.66,52.7,43000.0,33.8478,33.8542,33.8029,33.8286,43000.0
2005-03-21 13:20:00,52.67,52.69,52.6,52.69,34400.0,33.8093,33.8222,33.7644,33.8222,34400.0
2005-03-21 13:30:00,52.67,52.79,52.62,52.75,33400.0,33.8093,33.8863,33.7772,33.8607,33400.0
2005-03-21 13:40:00,52.75,52.77,52.69,52.69,25000.0,33.8607,33.8735,33.8222,33.8222,25000.0
2005-03-21 13:50:00,52.69,52.76,52.69,52.72,22400.0,33.8222,33.8671,33.8222,33.8414,22400.0
2005-03-21 14:00:00,52.7,52.7,52.64,52.67,32000.0,33.8286,33.8286,33.7901,33.8093,32000.0
2005-03-21 14:10:00,52.66,52.67,52.63,52.67,49400.0,33.8029,33.8093,33.7836,33.8093,49400.0
2005-03-21 14:20:00,52.67,52.68,52.63,52.65,38600.0,33.8093,33.8157,33.7836,33.7965,38600.0
2005-03-21 14:30:00,52.63,52.73,52.63,52.72,49200.0,33.7836,33.8478,33.7836,33.8414,49200.0
2005-03-21 14:40:00,52.74,52.77,52.67,52.67,27400.0,33.8542,33.8735,33.8093,33.8093,27400.0
2005-03-21 14:50:00,52.67,52.74,52.65,52.71,25200.0,33.8093,33.8542,33.7965,33.835,25200.0
2005-03-21 15:00:00,52.74,52.74,52.68,52.72,33800.0,33.8542,33.8542,33.8157,33.8414,33800.0
2005-03-21 15:10:00,52.73,52.73,52.62,52.65,43000.0,33.8478,33.8478,33.7772,33.7965,43000.0
2005-03-21 15:20:00,52.65,52.77,52.65,52.74,72600.0,33.7965,33.8735,33.7965,33.8542,72600.0
2005-03-21 15:30:00,52.74,52.74,52.67,52.69,65600.0,33.8542,33.8542,33.8093,33.8222,65600.0
2005-03-21 15:40:00,52.69,52.73,52.66,52.73,54600.0,33.8222,33.8478,33.8029,33.8478,54600.0
2005-03-21 15:50:00,52.72,52.72,52.63,52.66,102400.0,33.8414,33.8414,33.7836,33.8029,102400.0
2005-03-22 09:30:00,52.93,53.25,52.92,53.25,61600.0,33.9762,34.1816,33.9698,34.1816,61600.0
2005-03-22 09:40:00,53.25,53.25,52.99,53.17,75000.0,34.1816,34.1816,34.0147,34.1303,75000.0
2005-03-22 09:50:00,53.17,53.2,53.13,53.13,51400.0,34.1303,34.1495,34.1046,34.1046,51400.0
2005-03-22 10:00:00,53.13,53.13,52.94,53.01,66400.0,34.1046,34.1046,33.9826,34.0276,66400.0
2005-03-22 10:10:00,53.0,53.0,52.9,52.97,60000.0,34.0211,34.0211,33.957,34.0019,60000.0
2005-03-22 10:20:00,52.99,53.0,52.9,52.95,71600.0,34.0147,34.0211,33.957,33.989,71600.0
2005-03-22 10:30:00,52.95,53.12,52.95,53.06,65800.0,33.989,34.0982,33.989,34.0597,65800.0
2005-03-22 10:40:00,53.07,53.08,53.02,53.06,55400.0,34.0661,34.0725,34.034,34.0597,55400.0
2005-03-22 10:50:00,53.06,53.25,53.06,53.19,80600.0,34.0597,34.1816,34.0597,34.1431,80600.0
2005-03-22 11:00:00,53.17,53.24,53.15,53.18,36600.0,34.1303,34.1752,34.1174,34.1367,36600.0
2005-03-22 11:10:00,53.18,53.19,53.0,53.0,31400.0,34.1367,34.1431,34.0211,34.0211,31400.0
2005-03-22 11:20:00,53.0,53.14,52.95,53.11,57400.0,34.0211,34.111,33.989,34.0918,57400.0
2005-03-22 11:30:00,53.1,53.28,53.1,53.25,31800.0,34.0853,34.2009,34.0853,34.1816,31800.0
2005-03-22 11:40:00,53.24,53.27,53.2,53.22,41200.0,34.1752,34.1945,34.1495,34.1624,41200.0
2005-03-22 11:50:00,53.22,53.3,53.22,53.27,29000.0,34.1624,34.2137,34.1624,34.1945,29000.0
2005-03-22 12:00:00,53.27,53.3,53.27,53.29,20600.0,34.1945,34.2137,34.1945,34.2073,20600.0
2005-03-22 12:10:00,53.29,53.3,53.27,53.28,10800.0,34.2073,34.2137,34.1945,34.2009,10800.0
2005-03-22 12:20:00,53.27,53.29,53.27,53.29,11400.0,34.1945,34.2073,34.1945,34.2073,11400.0
2005-03-22 12:30:00,53.29,53.33,53.29,53.32,20800.0,34.2073,34.233,34.2073,34.2266,20800.0
2005-03-22 12:40:00,53.32,53.32,53.3,53.31,16600.0,34.2266,34.2266,34.2137,34.2201,16600.0
2005-03-22 12:50:00,53.29,53.29,53.24,53.26,37000.0,34.2073,34.2073,34.1752,34.188,37000.0
2005-03-22 13:00:00,53.27,53.32,53.24,53.24,23600.0,34.1945,34.2266,34.1752,34.1752,23600.0
2005-03-22 13:10:00,53.24,53.27,53.23,53.24,20200.0,34.1752,34.1945,34.1688,34.1752,20200.0
2005-03-22 13:20:00,53.24,53.29,53.23,53.27,27800.0,34.1752,34.2073,34.1688,34.1945,27800.0
2005-03-22 13:30:00,53.27,53.32,53.26,53.32,25400.0,34.1945,34.2266,34.188,34.2266,25400.0
2005-03-22 13:40:00,53.32,53.4,53.32,53.38,21200.0,34.2266,34.2779,34.2266,34.2651,21200.0
2005-03-22 13:50:00,53.38,53.47,53.38,53.45,38400.0,34.2651,34.3228,34.2651,34.31,38400.0
2005-03-22 14:00:00,53.45,53.5,53.44,53.49,36200.0,34.31,34.3421,34.3036,34.3357,36200.0
2005-03-22 14:10:00,53.49,53.57,53.48,53.57,59000.0,34.3357,34.387,34.3293,34.387,59000.0
2005-03-22 14:20:00,53.57,53.57,53.33,53.33,56800.0,34.387,34.387,34.233,34.233,56800.0
2005-03-22 14:30:00,53.33,53.48,53.32,53.37,68600.0,34.233,34.3293,34.2266,34.2586,68600.0
2005-03-22 14:40:00,53.35,53.35,53.08,53.14,78200.0,34.2458,34.2458,34.0725,34.111,78200.0
2005-03-22 14:50:00,53.15,53.19,53.13,53.19,59000.0,34.1174,34.1431,34.1046,34.1431,59000.0
2005-03-22 15:00:00,53.19,53.27,53.1,53.13,93000.0,34.1431,34.1945,34.0853,34.1046,93000.0
2005-03-22 15:10:00,53.11,53.23,53.11,53.23,80800.0,34.0918,34.1688,34.0918,34.1688,80800.0
2005-03-22 15:20:00,53.23,53.27,53.18,53.27,85200.0,34.1688,34.1945,34.1367,34.1945,85200.0
2005-03-22 15:30:00,53.26,53.27,53.21,53.21,47800.0,34.188,34.1945,34.1559,34.1559,47800.0
2005-03-22 15:40:00,53.2,53.21,52.95,52.96,101200.0,34.1495,34.1559,33.989,33.9955,101200.0
2005-03-22 15:50:00,52.97,53.05,52.96,52.98,139200.0,34.0019,34.0532,33.9955,34.0083,139200.0
2005-03-23 09:30:00,52.8,52.8,52.76,52.76,41400.0,33.8928,33.8928,33.8671,33.8671,41400.0
2005-03-23 09:40:00,52.77,52.97,52.77,52.97,52800.0,33.8735,34.0019,33.8735,34.0019,52800.0
2005-03-23 09:50:00,52.99,52.99,52.84,52.84,35800.0,34.0147,34.0147,33.9184,33.9184,35800.0
2005-03-23 10:00:00,52.81,52.9,52.79,52.88,43600.0,33.8992,33.957,33.8863,33.9441,43600.0
2005-03-23 10:10:00,52.89,52.93,52.76,52.76,38600.0,33.9505,33.9762,33.8671,33.8671,38600.0
2005-03-23 10:20:00,52.75,52.76,52.59,52.67,124200.0,33.8607,33.8671,33.758,33.8093,124200.0
2005-03-23 10:30:00,52.67,52.69,52.6,52.67,69000.0,33.8093,33.8222,33.7644,33.8093,69000.0
2005-03-23 10:40:00,52.68,52.75,52.6,52.6,46000.0,33.8157,33.8607,33.7644,33.7644,46000.0
2005-03-23 10:50:00,52.6,52.77,52.6,52.74,55200.0,33.7644,33.8735,33.7644,33.8542,55200.0
2005-03-23 11:00:00,52.74,52.75,52.68,52.75,78200.0,33.8542,33.8607,33.8157,33.8607,78200.0
2005-03-23 11:10:00,52.75,52.77,52.68,52.72,72400.0,33.8607,33.8735,33.8157,33.8414,72400.0
2005-03-23 11:20:00,52.74,52.74,52.61,52.68,26200.0,33.8542,33.8542,33.7708,33.8157,26200.0
2005-03-23 11:30:00,52.68,52.7,52.58,52.58,23200.0,33.8157,33.8286,33.7515,33.7515,23200.0
2005-03-23 11:40:00,52.56,52.72,52.56,52.69,54800.0,33.7387,33.8414,33.7387,33.8222,54800.0
2005-03-23 11:50:00,52.72,52.79,52.64,52.76,60600.0,33.8414,33.8863,33.7901,33.8671,60600.0
2005-03-23 12:00:00,52.77,52.94,52.77,52.93,101200.0,33.8735,33.9826,33.8735,33.9762,101200.0
2005-03-23 12:10:00,52.98,53.0,52.67,52.67,112800.0,34.0083,34.0211,33.8093,33.8093,112800.0
2005-03-23 12:20:00,52.69,52.7,52.64,52.65,83200.0,33.8222,33.8286,33.7901,33.7965,83200.0
2005-03-23 12:30:00,52.65,52.65,52.52,52.6,102200.0,33.7965,33.7965,33.713,33.7644,102200.0
2005-03-23 12:40:00,52.6,52.6,52.5,52.51,51800.0,33.7644,33.7644,33.7002,33.7066,51800.0
2005-03-23 12:50:00,52.51,52.52,52.48,52.49,73600.0,33.7066,33.713,33.6874,33.6938,73600.0
2005-03-23 13:00:00,52.49,52.5,52.47,52.49,24600.0,33.6938,33.7002,33.6809,33.6938,24600.0
2005-03-23 13:10:00,52.49,52.5,52.45,52.49,38200.0,33.6938,33.7002,33.6681,33.6938,38200.0
2005-03-23 13:20:00,52.48,52.49,52.43,52.46,61600.0,33.6874,33.6938,33.6553,33.6745,61600.0
2005-03-23 13:30:00,52.48,52.6,52.47,52.6,17800.0,33.6874,33.7644,33.6809,33.7644,17800.0
2005-03-23 13:40:00,52.6,52.63,52.6,52.6,17800.0,33.7644,33.7836,33.7644,33.7644,17800.0
2005-03-23 13:50:00,52.6,52.61,52.51,52.6,29800.0,33.7644,33.7708,33.7066,33.7644,29800.0
2005-03-23 14:00:00,52.59,52.63,52.58,52.59,19800.0,33.758,33.7836,33.7515,33.758,19800.0
2005-03-23 14:10:00,52.59,52.59,52.43,52.44,34400.0,33.758,33.758,33.6553,33.6617,34400.0
2005-03-23 14:20:00,52.44,52.46,52.43,52.46,32600.0,33.6617,33.6745,33.6553,33.6745,32600.0
2005-03-23 14:30:00,52.48,52.48,52.35,52.35,38800.0,33.6874,33.6874,33.6039,33.6039,38800.0
2005-03-23 14:40:00,52.35,52.5,52.35,52.5,35400.0,33.6039,33.7002,33.6039,33.7002,35400.0
2005-03-23 14:50:00,52.52,52.53,52.39,52.41,44200.0,33.713,33.7194,33.6296,33.6424,44200.0
2005-03-23 15:00:00,52.41,52.47,52.41,52.46,41000.0,33.6424,33.6809,33.6424,33.6745,41000.0
2005-03-23 15:10:00,52.47,52.67,52.45,52.48,57400.0,33.6809,33.8093,33.6681,33.6874,57400.0
2005-03-23 15:20:00,52.46,52.5,52.38,52.49,55400.0,33.6745,33.7002,33.6232,33.6938,55400.0
2005-03-23 15:30:00,52.49,52.49,52.43,52.45,35200.0,33.6938,33.6938,33.6553,33.6681,35200.0
2005-03-23 15:40:00,52.44,52.62,52.44,52.6,56400.0,33.6617,33.7772,33.6617,33.7644,56400.0
2005-03-23 15:50:00,52.6,52.61,52.5,52.51,48600.0,33.7644,33.7708,33.7002,33.7066,48600.0
2005-03-24 09:30:00,52.77,52.8,52.6,52.7,46200.0,33.8735,33.8928,33.7644,33.8286,46200.0
2005-03-24 09:40:00,52.7,52.87,52.41,52.48,55000.0,33.8286,33.9377,33.6424,33.6874,55000.0
2005-03-24 09:50:00,52.47,52.47,52.25,52.27,70000.0,33.6809,33.6809,33.5397,33.5526,70000.0
2005-03-24 10:00:00,52.29,52.38,52.29,52.33,24800.0,33.5654,33.6232,33.5654,33.5911,24800.0
2005-03-24 10:10:00,52.31,52.4,52.3,52.39,66000.0,33.5782,33.636,33.5718,33.6296,66000.0
2005-03-24 10:20:00,52.39,52.47,52.32,52.38,126000.0,33.6296,33.6809,33.5846,33.6232,126000.0
2005-03-24 10:30:00,52.38,52.5,52.38,52.5,66600.0,33.6232,33.7002,33.6232,33.7002,66600.0
2005-03-24 10:40:00,52.49,52.58,52.49,52.49,39600.0,33.6938,33.7515,33.6938,33.6938,39600.0
2005-03-24 10:50:00,52.47,52.48,52.38,52.4,66000.0,33.6809,33.6874,33.6232,33.636,66000.0
2005-03-24 11:00:00,52.41,52.42,52.37,52.4,46800.0,33.6424,33.6488,33.6167,33.636,46800.0
2005-03-24 11:10:00,52.4,52.43,52.32,52.34,36200.0,33.636,33.6553,33.5846,33.5975,36200.0
2005-03-24 11:20:00,52.35,52.43,52.35,52.41,22000.0,33.6039,33.6553,33.6039,33.6424,22000.0
2005-03-24 11:30:00,52.41,52.49,52.39,52.42,25600.0,33.6424,33.6938,33.6296,33.6488,25600.0
2005-03-24 11:40:00,52.42,52.48,52.35,52.46,26600.0,33.6488,33.6874,33.6039,33.6745,26600.0
2005-03-24 11:50:00,52.46,52.48,52.43,52.47,23800.0,33.6745,33.6874,33.6553,33.6809,23800.0
2005-03-24 12:00:00,52.47,52.58,52.47,52.57,33800.0,33.6809,33.7515,33.6809,33.7451,33800.0
2005-03-24 12:10:00,52.57,52.62,52.55,52.6,32600.0,33.7451,33.7772,33.7323,33.7644,32600.0
2005-03-24 12:20:00,52.6,52.6,52.49,52.58,28000.0,33.7644,33.7644,33.6938,33.7515,28000.0
2005-03-24 12:30:00,52.56,52.63,52.5,52.63,27600.0,33.7387,33.7836,33.7002,33.7836,27600.0
2005-03-24 12:40:00,52.62,52.62,52.53,52.57,16200.0,33.7772,33.7772,33.7194,33.7451,16200.0
2005-03-24 12:50:00,52.56,52.61,52.52,52.56,10400.0,33.7387,33.7708,33.713,33.7387,10400.0
2005-03-24 13:00:00,52.56,52.62,52.55,52.57,21000.0,33.7387,33.7772,33.7323,33.7451,21000.0
2005-03-24 13:10:00,52.57,52.59,52.56,52.59,14800.0,33.7451,33.758,33.7387,33.758,14800.0
2005-03-24 13:20:00,52.6,52.63,52.59,52.61,10000.0,33.7644,33.7836,33.758,33.7708,10000.0
2005-03-24 13:30:00,52.62,52.63,52.58,52.63,18000.0,33.7772,33.7836,33.7515,33.7836,18000.0
2005-03-24 13:40:00,52.63,52.63,52.6,52.62,11200.0,33.7836,33.7836,33.7644,33.7772,11200.0
2005-03-24 13:50:00,52.62,52.62,52.55,52.6,21000.0,33.7772,33.7772,33.7323,33.7644,21000.0
2005-03-24 14:00:00,52.6,52.65,52.55,52.65,27600.0,33.7644,33.7965,33.7323,33.7965,27600.0
2005-03-24 14:10:00,52.67,52.74,52.64,52.64,17600.0,33.8093,33.8542,33.7901,33.7901,17600.0
2005-03-24 14:20:00,52.66,52.66,52.6,52.63,12200.0,33.8029,33.8029,33.7644,33.7836,12200.0
2005-03-24 14:30:00,52.63,52.67,52.6,52.67,12600.0,33.7836,33.8093,33.7644,33.8093,12600.0
2005-03-24 14:40:00,52.65,52.67,52.59,52.59,16400.0,33.7965,33.8093,33.758,33.758,16400.0
2005-03-24 14:50:00,52.59,52.7,52.57,52.69,24800.0,33.758,33.8286,33.7451,33.8222,24800.0
2005-03-24 15:00:00,52.7,52.71,52.6,52.6,21400.0,33.8286,33.835,33.7644,33.7644,21400.0
2005-03-24 15:10:00,52.6,52.72,52.6,52.7,41200.0,33.7644,33.8414,33.7644,33.8286,41200.0
2005-03-24 15:20:00,52.69,52.77,52.68,52.74,44400.0,33.8222,33.8735,33.8157,33.8542,44400.0
2005-03-24 15:30:00,52.74,52.74,52.63,52.63,43600.0,33.8542,33.8542,33.7836,33.7836,43600.0
2005-03-24 15:40:00,52.63,52.63,52.53,52.54,48600.0,33.7836,33.7836,33.7194,33.7259,48600.0
2005-03-24 15:50:00,52.55,52.55,52.4,52.44,93600.0,33.7323,33.7323,33.636,33.6617,93600.0
2005-03-28 09:30:00,51.51,52.81,51.51,52.79,40200.0,33.0647,33.8992,33.0647,33.8863,40200.0
2005-03-28 09:40:00,52.81,52.88,52.65,52.85,35400.0,33.8992,33.9441,33.7965,33.9249,35400.0
2005-03-28 09:50:00,52.83,52.84,52.68,52.68,17000.0,33.912,33.9184,33.8157,33.8157,17000.0
2005-03-28 10:00:00,52.68,52.77,52.67,52.74,24200.0,33.8157,33.8735,33.8093,33.8542,24200.0
2005-03-28 10:10:00,52.72,52.74,52.67,52.69,19200.0,33.8414,33.8542,33.8093,33.8222,19200.0
2005-03-28 10:20:00,52.7,52.7,52.59,52.6,21800.0,33.8286,33.8286,33.758,33.7644,21800.0
2005-03-28 10:30:00,52.66,52.74,52.66,52.73,22000.0,33.8029,33.8542,33.8029,33.8478,22000.0
2005-03-28 10:40:00,52.72,52.78,52.67,52.78,15600.0,33.8414,33.8799,33.8093,33.8799,15600.0
2005-03-28 10:50:00,52.77,52.77,52.63,52.66,14800.0,33.8735,33.8735,33.7836,33.8029,14800.0
2005-03-28 11:00:00,52.66,52.67,52.55,52.6,19200.0,33.8029,33.8093,33.7323,33.7644,19200.0
2005-03-28 11:10:00,52.6,52.7,52.59,52.7,17600.0,33.7644,33.8286,33.758,33.8286,17600.0
2005-03-28 11:20:00,52.67,52.72,52.62,52.69,29200.0,33.8093,33.8414,33.7772,33.8222,29200.0
2005-03-28 11:30:00,52.71,52.75,52.63,52.67,20600.0,33.835,33.8607,33.7836,33.8093,20600.0
2005-03-28 11:40:00,52.66,52.71,52.6,52.69,9600.0,33.8029,33.835,33.7644,33.8222,9600.0
2005-03-28 11:50:00,52.69,52.69,52.58,52.63,15600.0,33.8222,33.8222,33.7515,33.7836,15600.0
2005-03-28 12:00:00,52.62,52.64,52.55,52.56,15800.0,33.7772,33.7901,33.7323,33.7387,15800.0
2005-03-28 12:10:00,52.56,52.63,52.52,52.58,10400.0,33.7387,33.7836,33.713,33.7515,10400.0
2005-03-28 12:20:00,52.59,52.64,52.56,52.63,10200.0,33.758,33.7901,33.7387,33.7836,10200.0
2005-03-28 12:30:00,52.63,52.65,52.52,52.58,17000.0,33.7836,33.7965,33.713,33.7515,17000.0
2005-03-28 12:40:00,52.57,52.67,52.56,52.61,19000.0,33.7451,33.8093,33.7387,33.7708,19000.0
2005-03-28 12:50:00,52.61,52.62,52.58,52.6,17400.0,33.7708,33.7772,33.7515,33.7644,17400.0
2005-03-28 13:00:00,52.62,52.68,52.62,52.64,19400.0,33.7772,33.8157,33.7772,33.7901,19400.0
2005-03-28 13:10:00,52.65,52.72,52.57,52.6,23200.0,33.7965,33.8414,33.7451,33.7644,23200.0
2005-03-28 13:20:00,52.62,52.7,52.6,52.69,10200.0,33.7772,33.8286,33.7644,33.8222,10200.0
2005-03-28 13:30:00,52.63,52.7,52.63,52.66,15800.0,33.7836,33.8286,33.7836,33.8029,15800.0
2005-03-28 13:40:00,52.65,52.71,52.65,52.68,12000.0,33.7965,33.835,33.7965,33.8157,12000.0
2005-03-28 13:50:00,52.68,52.72,52.63,52.65,10400.0,33.8157,33.8414,33.7836,33.7965,10400.0
2005-03-28 14:00:00,52.63,52.67,52.6,52.63,9000.0,33.7836,33.8093,33.7644,33.7836,9000.0
2005-03-28 14:10:00,52.64,52.67,52.58,52.59,24000.0,33.7901,33.8093,33.7515,33.758,24000.0
2005-03-28 14:20:00,52.59,52.74,52.57,52.73,20200.0,33.758,33.8542,33.7451,33.8478,20200.0
2005-03-28 14:30:00,52.75,52.75,52.66,52.66,15000.0,33.8607,33.8607,33.8029,33.8029,15000.0
2005-03-28 14:40:00,52.67,52.82,52.67,52.77,27600.0,33.8093,33.9056,33.8093,33.8735,27600.0
2005-03-28 14:50:00,52.77,52.88,52.77,52.86,27000.0,33.8735,33.9441,33.8735,33.9313,27000.0
2005-03-28 15:00:00,52.83,52.83,52.74,52.74,39400.0,33.912,33.912,33.8542,33.8542,39400.0
2005-03-28 15:10:00,52.75,52.78,52.69,52.73,25000.0,33.8607,33.8799,33.8222,33.8478,25000.0
2005-03-28 15:20:00,52.74,52.75,52.63,52.63,25000.0,33.8542,33.8607,33.7836,33.7836,25000.0
2005-03-28 15:30:00,52.63,52.67,52.52,52.62,26600.0,33.7836,33.8093,33.713,33.7772,26600.0
2005-03-28 15:40:00,52.62,52.74,52.57,52.68,30200.0,33.7772,33.8542,33.7451,33.8157,30200.0
2005-03-28 15:50:00,52.69,52.69,52.5,52.52,40400.0,33.8222,33.8222,33.7002,33.713,40400.0
2005-03-29 09:30:00,52.74,52.8,52.67,52.7,63000.0,33.8542,33.8928,33.8093,33.8286,63000.0
2005-03-29 09:40:00,52.69,52.88,52.66,52.66,58000.0,33.8222,33.9441,33.8029,33.8029,58000.0
2005-03-29 09:50:00,52.67,52.67,52.34,52.51,46200.0,33.8093,33.8093,33.5975,33.7066,46200.0
2005-03-29 10:00:00,52.51,52.65,52.51,52.63,43200.0,33.7066,33.7965,33.7066,33.7836,43200.0
2005-03-29 10:10:00,52.62,52.68,52.61,52.62,17400.0,33.7772,33.8157,33.7708,33.7772,17400.0
2005-03-29 10:20:00,52.63,52.73,52.63,52.68,16600.0,33.7836,33.8478,33.7836,33.8157,16600.0
2005-03-29 10:30:00,52.66,52.81,52.61,52.78,27400.0,33.8029,33.8992,33.7708,33.8799,27400.0
2005-03-29 10:40:00,52.79,52.9,52.79,52.8,28200.0,33.8863,33.957,33.8863,33.8928,28200.0
2005-03-29 10:50:00,52.8,52.81,52.69,52.74,22000.0,33.8928,33.8992,33.8222,33.8542,22000.0
2005-03-29 11:00:00,52.74,52.79,52.71,52.74,12600.0,33.8542,33.8863,33.835,33.8542,12600.0
2005-03-29 11:10:00,52.73,52.79,52.69,52.73,17400.0,33.8478,33.8863,33.8222,33.8478,17400.0
2005-03-29 11:20:00,52.74,52.77,52.72,52.77,18000.0,33.8542,33.8735,33.8414,33.8735,18000.0
2005-03-29 11:30:00,52.78,52.78,52.65,52.73,16000.0,33.8799,33.8799,33.7965,33.8478,16000.0
2005-03-29 11:40:00,52.74,52.74,52.7,52.72,16800.0,33.8542,33.8542,33.8286,33.8414,16800.0
2005-03-29 11:50:00,52.72,52.72,52.68,52.72,9800.0,33.8414,33.8414,33.8157,33.8414,9800.0
2005-03-29 12:00:00,52.72,52.74,52.65,52.69,14600.0,33.8414,33.8542,33.7965,33.8222,14600.0
2005-03-29 12:10:00,52.69,52.79,52.69,52.7,13600.0,33.8222,33.8863,33.8222,33.8286,13600.0
2005-03-29 12:20:00,52.69,52.71,52.66,52.69,16200.0,33.8222,33.835,33.8029,33.8222,16200.0
2005-03-29 12:30:00,52.7,52.73,52.67,52.73,17200.0,33.8286,33.8478,33.8093,33.8478,17200.0
2005-03-29 12:40:00,52.73,52.77,52.73,52.77,17600.0,33.8478,33.8735,33.8478,33.8735,17600.0
2005-03-29 12:50:00,52.8,52.8,52.72,52.77,11400.0,33.8928,33.8928,33.8414,33.8735,11400.0
2005-03-29 13:00:00,52.77,52.8,52.73,52.74,15600.0,33.8735,33.8928,33.8478,33.8542,15600.0
2005-03-29 13:10:00,52.74,52.74,52.63,52.63,16800.0,33.8542,33.8542,33.7836,33.7836,16800.0
2005-03-29 13:20:00,52.63,52.63,52.51,52.51,24200.0,33.7836,33.7836,33.7066,33.7066,24200.0
2005-03-29 13:30:00,52.52,52.6,52.51,52.57,8200.0,33.713,33.7644,33.7066,33.7451,8200.0
2005-03-29 13:40:00,52.59,52.62,52.59,52.6,36000.0,33.758,33.7772,33.758,33.7644,36000.0
2005-03-29 13:50:00,52.6,52.62,52.58,52.61,34200.0,33.7644,33.7772,33.7515,33.7708,34200.0
2005-03-29 14:00:00,52.6,52.61,52.56,52.58,57400.0,33.7644,33.7708,33.7387,33.7515,57400.0
2005-03-29 14:10:00,52.59,52.6,52.5,52.5,42400.0,33.758,33.7644,33.7002,33.7002,42400.0
2005-03-29 14:20:00,52.5,52.52,52.42,52.49,24400.0,33.7002,33.713,33.6488,33.6938,24400.0
2005-03-29 14:30:00,52.48,52.52,52.45,52.49,43400.0,33.6874,33.713,33.6681,33.6938,43400.0
2005-03-29 14:40:00,52.49,52.51,52.4,52.51,27400.0,33.6938,33.7066,33.636,33.7066,27400.0
2005-03-29 14:50:00,52.51,52.64,52.51,52.64,37800.0,33.7066,33.7901,33.7066,33.7901,37800.0
2005-03-29 15:00:00,52.6,52.6,52.52,52.53,29000.0,33.7644,33.7644,33.713,33.7194,29000.0
2005-03-29 15:10:00,52.54,52.58,52.52,52.57,35400.0,33.7259,33.7515,33.713,33.7451,35400.0
2005-03-29 15:20:00,52.57,52.57,52.5,52.54,51000.0,33.7451,33.7451,33.7002,33.7259,51000.0
2005-03-29 15:30:00,52.56,52.59,52.55,52.55,83400.0,33.7387,33.758,33.7323,33.7323,83400.0
2005-03-29 15:40:00,52.56,52.57,52.55,52.56,55000.0,33.7387,33.7451,33.7323,33.7387,55000.0
2005-03-29 15:50:00,52.57,52.6,52.54,52.59,150000.0,33.7451,33.7644,33.7259,33.758,150000.0
2005-03-30 09:30:00,52.63,52.91,52.63,52.86,50400.0,33.7836,33.9634,33.7836,33.9313,50400.0
2005-03-30 09:40:00,52.81,52.9,52.76,52.83,33800.0,33.8992,33.957,33.8671,33.912,33800.0
2005-03-30 09:50:00,52.83,53.12,52.83,53.12,55400.0,33.912,34.0982,33.912,34.0982,55400.0
2005-03-30 10:00:00,53.12,53.12,53.0,53.07,42600.0,34.0982,34.0982,34.0211,34.0661,42600.0
2005-03-30 10:10:00,53.07,53.08,52.95,52.95,20000.0,34.0661,34.0725,33.989,33.989,20000.0
2005-03-30 10:20:00,52.96,53.02,52.93,52.95,28200.0,33.9955,34.034,33.9762,33.989,28200.0
2005-03-30 10:30:00,52.93,53.09,52.93,53.09,52400.0,33.9762,34.0789,33.9762,34.0789,52400.0
2005-03-30 10:40:00,53.08,53.12,53.04,53.12,30000.0,34.0725,34.0982,34.0468,34.0982,30000.0
2005-03-30 10:50:00,53.12,53.27,53.12,53.21,34800.0,34.0982,34.1945,34.0982,34.1559,34800.0
2005-03-30 11:00:00,53.22,53.24,53.16,53.16,13800.0,34.1624,34.1752,34.1238,34.1238,13800.0
2005-03-30 11:10:00,53.16,53.22,53.09,53.2,20800.0,34.1238,34.1624,34.0789,34.1495,20800.0
2005-03-30 11:20:00,53.2,53.2,53.1,53.13,10600.0,34.1495,34.1495,34.0853,34.1046,10600.0
2005-03-30 11:30:00,53.16,53.22,53.16,53.2,22400.0,34.1238,34.1624,34.1238,34.1495,22400.0
2005-03-30 11:40:00,53.17,53.28,53.16,53.28,34000.0,34.1303,34.2009,34.1238,34.2009,34000.0
2005-03-30 11:50:00,53.28,53.29,53.24,53.28,23600.0,34.2009,34.2073,34.1752,34.2009,23600.0
2005-03-30 12:00:00,53.28,53.37,53.28,53.35,33600.0,34.2009,34.2586,34.2009,34.2458,33600.0
2005-03-30 12:10:00,53.35,53.36,53.25,53.3,36000.0,34.2458,34.2522,34.1816,34.2137,36000.0
2005-03-30 12:20:00,53.32,53.38,53.3,53.37,14800.0,34.2266,34.2651,34.2137,34.2586,14800.0
2005-03-30 12:30:00,53.37,53.38,53.27,53.29,16600.0,34.2586,34.2651,34.1945,34.2073,16600.0
2005-03-30 12:40:00,53.28,53.35,53.27,53.34,18800.0,34.2009,34.2458,34.1945,34.2394,18800.0
2005-03-30 12:50:00,53.34,53.34,53.27,53.27,15600.0,34.2394,34.2394,34.1945,34.1945,15600.0
2005-03-30 13:00:00,53.3,53.3,53.24,53.24,33200.0,34.2137,34.2137,34.1752,34.1752,33200.0
2005-03-30 13:10:00,53.24,53.27,53.24,53.26,33800.0,34.1752,34.1945,34.1752,34.188,33800.0
2005-03-30 13:20:00,53.24,53.27,53.24,53.25,16200.0,34.1752,34.1945,34.1752,34.1816,16200.0
2005-03-30 13:30:00,53.25,53.28,53.17,53.17,33800.0,34.1816,34.2009,34.1303,34.1303,33800.0
2005-03-30 13:40:00,53.18,53.2,53.13,53.2,17600.0,34.1367,34.1495,34.1046,34.1495,17600.0
2005-03-30 13:50:00,53.2,53.26,53.13,53.24,26000.0,34.1495,34.188,34.1046,34.1752,26000.0
2005-03-30 14:00:00,53.24,53.36,53.24,53.3,31400.0,34.1752,34.2522,34.1752,34.2137,31400.0
2005-03-30 14:10:00,53.3,53.37,53.23,53.25,35600.0,34.2137,34.2586,34.1688,34.1816,35600.0
2005-03-30 14:20:00,53.26,53.26,53.17,53.2,18400.0,34.188,34.188,34.1303,34.1495,18400.0
2005-03-30 14:30:00,53.2,53.28,53.2,53.21,14800.0,34.1495,34.2009,34.1495,34.1559,14800.0
2005-03-30 14:40:00,53.21,53.23,53.15,53.23,185000.0,34.1559,34.1688,34.1174,34.1688,185000.0
2005-03-30 14:50:00,53.25,53.25,53.15,53.22,69200.0,34.1816,34.1816,34.1174,34.1624,69200.0
2005-03-30 15:00:00,53.23,53.29,53.22,53.23,29600.0,34.1688,34.2073,34.1624,34.1688,29600.0
2005-03-30 15:10:00,53.22,53.24,53.16,53.23,25600.0,34.1624,34.1752,34.1238,34.1688,25600.0
2005-03-30 15:20:00,53.23,53.3,53.22,53.26,34800.0,34.1688,34.2137,34.1624,34.188,34800.0
2005-03-30 15:30:00,53.26,53.35,53.26,53.35,47600.0,34.188,34.2458,34.188,34.2458,47600.0
2005-03-30 15:40:00,53.35,53.37,53.31,53.32,62600.0,34.2458,34.2586,34.2201,34.2266,62600.0
2005-03-30 15:50:00,53.32,53.35,53.31,53.35,66400.0,34.2266,34.2458,34.2201,34.2458,66400.0
2005-03-31 09:30:00,53.4,53.4,53.0,53.12,39800.0,34.2779,34.2779,34.0211,34.0982,39800.0
2005-03-31 09:40:00,53.1,53.38,53.1,53.3,40600.0,34.0853,34.2651,34.0853,34.2137,40600.0
2005-03-31 09:50:00,53.3,53.3,53.18,53.27,50000.0,34.2137,34.2137,34.1367,34.1945,50000.0
2005-03-31 10:00:00,53.27,53.27,53.15,53.17,15600.0,34.1945,34.1945,34.1174,34.1303,15600.0
2005-03-31 10:10:00,53.17,53.23,53.17,53.23,17800.0,34.1303,34.1688,34.1303,34.1688,17800.0
2005-03-31 10:20:00,53.23,53.28,53.18,53.25,21400.0,34.1688,34.2009,34.1367,34.1816,21400.0
2005-03-31 10:30:00,53.26,53.3,53.25,53.26,28000.0,34.188,34.2137,34.1816,34.188,28000.0
2005-03-31 10:40:00,53.23,53.35,53.23,53.34,36000.0,34.1688,34.2458,34.1688,34.2394,36000.0
2005-03-31 10:50:00,53.35,53.4,53.26,53.3,70800.0,34.2458,34.2779,34.188,34.2137,70800.0
2005-03-31 11:00:00,53.33,53.37,53.3,53.32,59200.0,34.233,34.2586,34.2137,34.2266,59200.0
2005-03-31 11:10:00,53.29,53.35,53.27,53.35,30800.0,34.2073,34.2458,34.1945,34.2458,30800.0
2005-03-31 11:20:00,53.34,53.37,53.25,53.27,59800.0,34.2394,34.2586,34.1816,34.1945,59800.0
2005-03-31 11:30:00,53.26,53.32,53.25,53.26,30000.0,34.188,34.2266,34.1816,34.188,30000.0
2005-03-31 11:40:00,53.27,53.29,53.25,53.26,40600.0,34.1945,34.2073,34.1816,34.188,40600.0
2005-03-31 11:50:00,53.26,53.31,53.25,53.31,34200.0,34.188,34.2201,34.1816,34.2201,34200.0
2005-03-31 12:00:00,53.31,53.32,53.25,53.27,22800.0,34.2201,34.2266,34.1816,34.1945,22800.0
2005-03-31 12:10:00,53.26,53.29,53.25,53.26,92200.0,34.188,34.2073,34.1816,34.188,92200.0
2005-03-31 12:20:00,53.25,53.35,53.25,53.35,43000.0,34.1816,34.2458,34.1816,34.2458,43000.0
2005-03-31 12:30:00,53.34,53.37,53.33,53.35,25600.0,34.2394,34.2586,34.233,34.2458,25600.0
2005-03-31 12:40:00,53.32,53.33,53.3,53.33,24200.0,34.2266,34.233,34.2137,34.233,24200.0
2005-03-31 12:50:00,53.33,53.35,53.3,53.32,38200.0,34.233,34.2458,34.2137,34.2266,38200.0
2005-03-31 13:00:00,53.32,53.32,53.3,53.31,21000.0,34.2266,34.2266,34.2137,34.2201,21000.0
2005-03-31 13:10:00,53.32,53.35,53.32,53.35,15600.0,34.2266,34.2458,34.2266,34.2458,15600.0
2005-03-31 13:20:00,53.35,53.4,53.35,53.37,21400.0,34.2458,34.2779,34.2458,34.2586,21400.0
2005-03-31 13:30:00,53.37,53.42,53.35,53.37,27000.0,34.2586,34.2907,34.2458,34.2586,27000.0
2005-03-31 13:40:00,53.37,53.43,53.37,53.41,23800.0,34.2586,34.2972,34.2586,34.2843,23800.0
2005-03-31 13:50:00,53.41,53.43,53.38,53.42,16000.0,34.2843,34.2972,34.2651,34.2907,16000.0
2005-03-31 14:00:00,53.42,53.42,53.33,53.33,26800.0,34.2907,34.2907,34.233,34.233,26800.0
2005-03-31 14:10:00,53.34,53.48,53.34,53.42,34400.0,34.2394,34.3293,34.2394,34.2907,34400.0
2005-03-31 14:20:00,53.42,53.46,53.41,53.45,17200.0,34.2907,34.3164,34.2843,34.31,17200.0
2005-03-31 14:30:00,53.47,53.55,53.47,53.53,41200.0,34.3228,34.3742,34.3228,34.3614,41200.0
2005-03-31 14:40:00,53.53,53.59,53.52,53.56,32800.0,34.3614,34.3999,34.3549,34.3806,32800.0
2005-03-31 14:50:00,53.55,53.55,53.49,53.49,31600.0,34.3742,34.3742,34.3357,34.3357,31600.0
2005-03-31 15:00:00,53.49,53.49,53.38,53.38,27600.0,34.3357,34.3357,34.2651,34.2651,27600.0
2005-03-31 15:10:00,53.38,53.42,53.38,53.4,28000.0,34.2651,34.2907,34.2651,34.2779,28000.0
2005-03-31 15:20:00,53.4,53.5,53.4,53.5,57000.0,34.2779,34.3421,34.2779,34.3421,57000.0
2005-03-31 15:30:00,53.5,53.55,53.5,53.54,80200.0,34.3421,34.3742,34.3421,34.3678,80200.0
2005-03-31 15:40:00,53.52,53.56,53.49,53.5,112400.0,34.3549,34.3806,34.3357,34.3421,112400.0
2005-03-31 15:50:00,53.51,53.54,53.5,53.51,112400.0,34.3485,34.3678,34.3421,34.3485,112400.0
2005-04-01 09:30:00,53.6,53.73,53.56,53.56,48400.0,34.4063,34.4897,34.3806,34.3806,48400.0
2005-04-01 09:40:00,53.56,53.58,53.55,53.55,16000.0,34.3806,34.3935,34.3742,34.3742,16000.0
2005-04-01 09:50:00,53.56,53.74,53.56,53.65,48200.0,34.3806,34.4962,34.3806,34.4384,48200.0
2005-04-01 10:00:00,53.66,53.67,53.5,53.54,42000.0,34.4448,34.4512,34.3421,34.3678,42000.0
2005-04-01 10:10:00,53.55,53.69,53.51,53.55,36400.0,34.3742,34.4641,34.3485,34.3742,36400.0
2005-04-01 10:20:00,53.55,53.66,53.51,53.52,28200.0,34.3742,34.4448,34.3485,34.3549,28200.0
2005-04-01 10:30:00,53.52,53.58,53.5,53.54,34400.0,34.3549,34.3935,34.3421,34.3678,34400.0
2005-04-01 10:40:00,53.52,53.54,53.45,53.46,27800.0,34.3549,34.3678,34.31,34.3164,27800.0
2005-04-01 10:50:00,53.46,53.48,53.39,53.39,37200.0,34.3164,34.3293,34.2715,34.2715,37200.0
2005-04-01 11:00:00,53.39,53.39,53.32,53.35,38000.0,34.2715,34.2715,34.2266,34.2458,38000.0
2005-04-01 11:10:00,53.36,53.41,53.35,53.41,24800.0,34.2522,34.2843,34.2458,34.2843,24800.0
2005-04-01 11:20:00,53.4,53.5,53.39,53.5,46800.0,34.2779,34.3421,34.2715,34.3421,46800.0
2005-04-01 11:30:00,53.52,53.55,53.42,53.43,41400.0,34.3549,34.3742,34.2907,34.2972,41400.0
2005-04-01 11:40:00,53.44,53.55,53.43,53.55,45600.0,34.3036,34.3742,34.2972,34.3742,45600.0
2005-04-01 11:50:00,53.55,53.63,53.54,53.6,31600.0,34.3742,34.4255,34.3678,34.4063,31600.0
2005-04-01 12:00:00,53.59,53.59,53.5,53.5,14400.0,34.3999,34.3999,34.3421,34.3421,14400.0
2005-04-01 12:10:00,53.51,53.58,53.49,53.56,67600.0,34.3485,34.3935,34.3357,34.3806,67600.0
2005-04-01 12:20:00,53.56,53.66,53.56,53.63,55200.0,34.3806,34.4448,34.3806,34.4255,55200.0
2005-04-01 12:30:00,53.63,53.66,53.63,53.65,88800.0,34.4255,34.4448,34.4255,34.4384,88800.0
2005-04-01 12:40:00,53.65,53.66,53.56,53.57,67400.0,34.4384,34.4448,34.3806,34.387,67400.0
2005-04-01 12:50:00,53.57,53.59,53.52,53.59,70800.0,34.387,34.3999,34.3549,34.3999,70800.0
2005-04-01 13:00:00,53.59,53.59,53.52,53.55,51800.0,34.3999,34.3999,34.3549,34.3742,51800.0
2005-04-01 13:10:00,53.56,53.6,53.56,53.56,34400.0,34.3806,34.4063,34.3806,34.3806,34400.0
2005-04-01 13:20:00,53.56,53.58,53.49,53.54,46400.0,34.3806,34.3935,34.3357,34.3678,46400.0
2005-04-01 13:30:00,53.52,53.52,53.43,53.52,86800.0,34.3549,34.3549,34.2972,34.3549,86800.0
2005-04-01 13:40:00,53.52,53.59,53.51,53.56,42800.0,34.3549,34.3999,34.3485,34.3806,42800.0
2005-04-01 13:50:00,53.56,53.6,53.55,53.58,81000.0,34.3806,34.4063,34.3742,34.3935,81000.0
2005-04-01 14:00:00,53.58,53.6,53.54,53.57,293600.0,34.3935,34.4063,34.3678,34.387,293600.0
2005-04-01 14:10:00,53.56,53.6,53.56,53.6,61200.0,34.3806,34.4063,34.3806,34.4063,61200.0
2005-04-01 14:20:00,53.6,53.6,53.56,53.57,41800.0,34.4063,34.4063,34.3806,34.387,41800.0
2005-04-01 14:30:00,53.57,53.61,53.56,53.6,61800.0,34.387,34.4127,34.3806,34.4063,61800.0
2005-04-01 14:40:00,53.6,53.63,53.56,53.6,49000.0,34.4063,34.4255,34.3806,34.4063,49000.0
2005-04-01 14:50:00,53.6,53.62,53.56,53.6,52400.0,34.4063,34.4191,34.3806,34.4063,52400.0
2005-04-01 15:00:00,53.6,53.62,53.57,53.61,30800.0,34.4063,34.4191,34.387,34.4127,30800.0
2005-04-01 15:10:00,53.62,53.63,53.58,53.62,93800.0,34.4191,34.4255,34.3935,34.4191,93800.0
2005-04-01 15:20:00,53.65,53.68,53.62,53.68,158000.0,34.4384,34.4576,34.4191,34.4576,158000.0
2005-04-01 15:30:00,53.69,53.88,53.68,53.88,93600.0,34.4641,34.586,34.4576,34.586,93600.0
2005-04-01 15:40:00,53.88,54.02,53.88,54.01,97000.0,34.586,34.6759,34.586,34.6695,97000.0
2005-04-01 15:50:00,54.02,54.02,53.86,53.86,91400.0,34.6759,34.6759,34.5732,34.5732,91400.0
2005-04-04 09:30:00,53.93,53.93,53.72,53.86,37600.0,34.6181,34.6181,34.4833,34.5732,37600.0
2005-04-04 09:40:00,53.87,53.89,53.79,53.79,23200.0,34.5796,34.5924,34.5283,34.5283,23200.0
2005-04-04 09:50:00,53.79,53.95,53.74,53.88,35800.0,34.5283,34.631,34.4962,34.586,35800.0
2005-04-04 10:00:00,53.88,53.93,53.88,53.91,35600.0,34.586,34.6181,34.586,34.6053,35600.0
2005-04-04 10:10:00,53.9,54.02,53.9,53.98,38000.0,34.5989,34.6759,34.5989,34.6502,38000.0
2005-04-04 10:20:00,53.98,53.98,53.9,53.91,34200.0,34.6502,34.6502,34.5989,34.6053,34200.0
2005-04-04 10:30:00,53.92,54.06,53.9,54.01,117200.0,34.6117,34.7016,34.5989,34.6695,117200.0
2005-04-04 10:40:00,53.99,54.02,53.97,54.02,37000.0,34.6566,34.6759,34.6438,34.6759,37000.0
2005-04-04 10:50:00,54.02,54.02,53.94,53.99,29000.0,34.6759,34.6759,34.6245,34.6566,29000.0
2005-04-04 11:00:00,53.97,54.12,53.93,53.94,43000.0,34.6438,34.7401,34.6181,34.6245,43000.0
2005-04-04 11:10:00,53.94,53.94,53.91,53.92,38000.0,34.6245,34.6245,34.6053,34.6117,38000.0
2005-04-04 11:20:00,53.92,53.97,53.92,53.94,33800.0,34.6117,34.6438,34.6117,34.6245,33800.0
2005-04-04 11:30:00,53.94,54.01,53.93,54.0,45200.0,34.6245,34.6695,34.6181,34.6631,45200.0
2005-04-04 11:40:00,54.01,54.01,53.98,53.98,24400.0,34.6695,34.6695,34.6502,34.6502,24400.0
2005-04-04 11:50:00,53.98,53.99,53.94,53.98,54400.0,34.6502,34.6566,34.6245,34.6502,54400.0
2005-04-04 12:00:00,53.98,54.0,53.98,53.99,31800.0,34.6502,34.6631,34.6502,34.6566,31800.0
2005-04-04 12:10:00,53.98,54.01,53.93,53.93,176800.0,34.6502,34.6695,34.6181,34.6181,176800.0
2005-04-04 12:20:00,53.93,54.02,53.93,54.02,38600.0,34.6181,34.6759,34.6181,34.6759,38600.0
2005-04-04 12:30:00,53.99,54.1,53.98,54.08,29800.0,34.6566,34.7272,34.6502,34.7144,29800.0
2005-04-04 12:40:00,54.07,54.13,54.05,54.09,20000.0,34.708,34.7465,34.6951,34.7208,20000.0
2005-04-04 12:50:00,54.07,54.09,54.02,54.02,15600.0,34.708,34.7208,34.6759,34.6759,15600.0
2005-04-04 13:00:00,54.01,54.02,53.99,54.0,26000.0,34.6695,34.6759,34.6566,34.6631,26000.0
2005-04-04 13:10:00,54.0,54.03,54.0,54.02,40000.0,34.6631,34.6823,34.6631,34.6759,40000.0
2005-04-04 13:20:00,54.02,54.1,54.0,54.1,19600.0,34.6759,34.7272,34.6631,34.7272,19600.0
2005-04-04 13:30:00,54.1,54.15,54.05,54.05,34200.0,34.7272,34.7593,34.6951,34.6951,34200.0
2005-04-04 13:40:00,54.04,54.08,54.0,54.04,41800.0,34.6887,34.7144,34.6631,34.6887,41800.0
2005-04-04 13:50:00,54.04,54.14,54.04,54.13,33400.0,34.6887,34.7529,34.6887,34.7465,33400.0
2005-04-04 14:00:00,54.15,54.15,54.04,54.07,17800.0,34.7593,34.7593,34.6887,34.708,17800.0
2005-04-04 14:10:00,54.06,54.15,54.01,54.1,45600.0,34.7016,34.7593,34.6695,34.7272,45600.0
2005-04-04 14:20:00,54.1,54.11,54.01,54.09,90400.0,34.7272,34.7337,34.6695,34.7208,90400.0
2005-04-04 14:30:00,54.1,54.1,53.95,53.96,98000.0,34.7272,34.7272,34.631,34.6374,98000.0
2005-04-04 14:40:00,53.98,53.98,53.95,53.96,58800.0,34.6502,34.6502,34.631,34.6374,58800.0
2005-04-04 14:50:00,53.96,54.04,53.95,54.01,78800.0,34.6374,34.6887,34.631,34.6695,78800.0
2005-04-04 15:00:00,54.0,54.05,53.95,53.95,46600.0,34.6631,34.6951,34.631,34.631,46600.0
2005-04-04 15:10:00,53.95,53.99,53.95,53.99,53800.0,34.631,34.6566,34.631,34.6566,53800.0
2005-04-04 15:20:00,53.99,53.99,53.96,53.97,79800.0,34.6566,34.6566,34.6374,34.6438,79800.0
2005-04-04 15:30:00,53.97,54.06,53.97,54.01,77200.0,34.6438,34.7016,34.6438,34.6695,77200.0
2005-04-04 15:40:00,54.01,54.01,53.96,53.97,131400.0,34.6695,34.6695,34.6374,34.6438,131400.0
2005-04-04 15:50:00,53.97,54.01,53.97,54.01,208200.0,34.6438,34.6695,34.6438,34.6695,208200.0
2005-04-05 09:30:00,53.82,54.04,53.82,54.02,51800.0,34.6749,34.8166,34.6749,34.8037,51800.0
2005-04-05 09:40:00,54.02,54.15,53.95,54.09,67200.0,34.8037,34.8875,34.7586,34.8488,67200.0
2005-04-05 09:50:00,54.06,54.19,54.06,54.13,27800.0,34.8295,34.9133,34.8295,34.8746,27800.0
2005-04-05 10:00:00,54.13,54.18,54.07,54.1,23200.0,34.8746,34.9068,34.8359,34.8553,23200.0
2005-04-05 10:10:00,54.08,54.08,53.98,53.99,136600.0,34.8424,34.8424,34.778,34.7844,136600.0
2005-04-05 10:20:00,53.95,54.0,53.95,54.0,119200.0,34.7586,34.7908,34.7586,34.7908,119200.0
2005-04-05 10:30:00,54.01,54.14,54.01,54.07,63200.0,34.7973,34.881,34.7973,34.8359,63200.0
2005-04-05 10:40:00,54.07,54.13,54.06,54.08,29600.0,34.8359,34.8746,34.8295,34.8424,29600.0
2005-04-05 10:50:00,54.1,54.12,54.06,54.1,43800.0,34.8553,34.8682,34.8295,34.8553,43800.0
2005-04-05 11:00:00,54.1,54.12,54.05,54.09,34200.0,34.8553,34.8682,34.8231,34.8488,34200.0
2005-04-05 11:10:00,54.1,54.12,54.06,54.1,32400.0,34.8553,34.8682,34.8295,34.8553,32400.0
2005-04-05 11:20:00,54.1,54.12,54.05,54.1,19800.0,34.8553,34.8682,34.8231,34.8553,19800.0
2005-04-05 11:30:00,54.1,54.1,53.97,54.02,31600.0,34.8553,34.8553,34.7715,34.8037,31600.0
2005-04-05 11:40:00,54.02,54.04,54.0,54.0,14400.0,34.8037,34.8166,34.7908,34.7908,14400.0
2005-04-05 11:50:00,54.0,54.04,53.96,54.0,40200.0,34.7908,34.8166,34.7651,34.7908,40200.0
2005-04-05 12:00:00,54.0,54.07,53.99,54.06,22000.0,34.7908,34.8359,34.7844,34.8295,22000.0
2005-04-05 12:10:00,54.06,54.16,54.04,54.13,33600.0,34.8295,34.8939,34.8166,34.8746,33600.0
2005-04-05 12:20:00,54.13,54.17,54.1,54.12,22200.0,34.8746,34.9004,34.8553,34.8682,22200.0
2005-04-05 12:30:00,54.11,54.14,54.1,54.13,20600.0,34.8617,34.881,34.8553,34.8746,20600.0
2005-04-05 12:40:00,54.13,54.16,54.1,54.1,18800.0,34.8746,34.8939,34.8553,34.8553,18800.0
2005-04-05 12:50:00,54.1,54.17,54.1,54.1,21400.0,34.8553,34.9004,34.8553,34.8553,21400.0
2005-04-05 13:00:00,54.1,54.11,54.1,54.1,22800.0,34.8553,34.8617,34.8553,34.8553,22800.0
2005-04-05 13:10:00,54.11,54.19,54.1,54.18,23600.0,34.8617,34.9133,34.8553,34.9068,23600.0
2005-04-05 13:20:00,54.18,54.18,54.13,54.13,18400.0,34.9068,34.9068,34.8746,34.8746,18400.0
2005-04-05 13:30:00,54.13,54.13,54.05,54.06,35000.0,34.8746,34.8746,34.8231,34.8295,35000.0
2005-04-05 13:40:00,54.06,54.13,54.02,54.13,27600.0,34.8295,34.8746,34.8037,34.8746,27600.0
2005-04-05 13:50:00,54.13,54.17,54.05,54.1,43600.0,34.8746,34.9004,34.8231,34.8553,43600.0
2005-04-05 14:00:00,54.09,54.15,54.06,54.14,69400.0,34.8488,34.8875,34.8295,34.881,69400.0
2005-04-05 14:10:00,54.12,54.13,54.02,54.07,63800.0,34.8682,34.8746,34.8037,34.8359,63800.0
2005-04-05 14:20:00,54.07,54.13,54.07,54.11,74600.0,34.8359,34.8746,34.8359,34.8617,74600.0
2005-04-05 14:30:00,54.13,54.13,54.08,54.11,71800.0,34.8746,34.8746,34.8424,34.8617,71800.0
2005-04-05 14:40:00,54.1,54.14,54.09,54.13,60400.0,34.8553,34.881,34.8488,34.8746,60400.0
2005-04-05 14:50:00,54.13,54.15,54.11,54.12,43000.0,34.8746,34.8875,34.8617,34.8682,43000.0
2005-04-05 15:00:00,54.11,54.11,54.08,54.09,44600.0,34.8617,34.8617,34.8424,34.8488,44600.0
2005-04-05 15:10:00,54.09,54.13,54.08,54.13,45400.0,34.8488,34.8746,34.8424,34.8746,45400.0
2005-04-05 15:20:00,54.13,54.15,54.1,54.11,37200.0,34.8746,34.8875,34.8553,34.8617,37200.0
2005-04-05 15:30:00,54.11,54.19,54.1,54.17,45200.0,34.8617,34.9133,34.8553,34.9004,45200.0
2005-04-05 15:40:00,54.17,54.21,54.13,54.16,62000.0,34.9004,34.9261,34.8746,34.8939,62000.0
2005-04-05 15:50:00,54.16,54.27,54.16,54.26,106200.0,34.8939,34.9648,34.8939,34.9584,106200.0
2005-04-06 09:30:00,54.13,54.38,54.13,54.3,27600.0,34.8746,35.0357,34.8746,34.9841,27600.0
2005-04-06 09:40:00,54.32,54.38,54.24,54.25,11200.0,34.997,35.0357,34.9455,34.9519,11200.0
2005-04-06 09:50:00,54.26,54.28,54.25,54.27,32600.0,34.9584,34.9712,34.9519,34.9648,32600.0
2005-04-06 10:00:00,54.29,54.29,54.24,54.27,21200.0,34.9777,34.9777,34.9455,34.9648,21200.0
2005-04-06 10:10:00,54.28,54.33,54.27,54.29,18600.0,34.9712,35.0035,34.9648,34.9777,18600.0
2005-04-06 10:20:00,54.29,54.32,54.27,54.27,27000.0,34.9777,34.997,34.9648,34.9648,27000.0
2005-04-06 10:30:00,54.27,54.32,54.17,54.23,38800.0,34.9648,34.997,34.9004,34.939,38800.0
2005-04-06 10:40:00,54.22,54.31,54.22,54.31,18800.0,34.9326,34.9906,34.9326,34.9906,18800.0
2005-04-06 10:50:00,54.3,54.31,54.23,54.26,14200.0,34.9841,34.9906,34.939,34.9584,14200.0
2005-04-06 11:00:00,54.27,54.31,54.22,54.27,24000.0,34.9648,34.9906,34.9326,34.9648,24000.0
2005-04-06 11:10:00,54.28,54.29,54.2,54.2,23800.0,34.9712,34.9777,34.9197,34.9197,23800.0
2005-04-06 11:20:00,54.2,54.35,54.19,54.28,29000.0,34.9197,35.0163,34.9133,34.9712,29000.0
2005-04-06 11:30:00,54.27,54.31,54.23,54.25,17200.0,34.9648,34.9906,34.939,34.9519,17200.0
2005-04-06 11:40:00,54.24,54.24,54.17,54.23,15600.0,34.9455,34.9455,34.9004,34.939,15600.0
2005-04-06 11:50:00,54.26,54.27,54.18,54.18,9200.0,34.9584,34.9648,34.9068,34.9068,9200.0
2005-04-06 12:00:00,54.18,54.2,54.13,54.16,20600.0,34.9068,34.9197,34.8746,34.8939,20600.0
2005-04-06 12:10:00,54.16,54.17,54.04,54.04,35600.0,34.8939,34.9004,34.8166,34.8166,35600.0
2005-04-06 12:20:00,54.05,54.17,54.05,54.17,27000.0,34.8231,34.9004,34.8231,34.9004,27000.0
2005-04-06 12:30:00,54.16,54.19,54.13,54.16,25800.0,34.8939,34.9133,34.8746,34.8939,25800.0
2005-04-06 12:40:00,54.13,54.15,54.1,54.15,10200.0,34.8746,34.8875,34.8553,34.8875,10200.0
2005-04-06 12:50:00,54.13,54.13,54.02,54.04,128000.0,34.8746,34.8746,34.8037,34.8166,128000.0
2005-04-06 13:00:00,54.04,54.09,54.04,54.05,33800.0,34.8166,34.8488,34.8166,34.8231,33800.0
2005-04-06 13:10:00,54.05,54.09,54.04,54.07,18200.0,34.8231,34.8488,34.8166,34.8359,18200.0
2005-04-06 13:20:00,54.09,54.13,54.09,54.09,10600.0,34.8488,34.8746,34.8488,34.8488,10600.0
2005-04-06 13:30:00,54.08,54.13,54.07,54.1,6200.0,34.8424,34.8746,34.8359,34.8553,6200.0
2005-04-06 13:40:00,54.1,54.1,54.02,54.03,16000.0,34.8553,34.8553,34.8037,34.8102,16000.0
2005-04-06 13:50:00,54.02,54.09,53.95,54.07,43400.0,34.8037,34.8488,34.7586,34.8359,43400.0
2005-04-06 14:00:00,54.06,54.12,54.02,54.07,28000.0,34.8295,34.8682,34.8037,34.8359,28000.0
2005-04-06 14:10:00,54.05,54.12,54.04,54.09,21200.0,34.8231,34.8682,34.8166,34.8488,21200.0
2005-04-06 14:20:00,54.1,54.2,54.09,54.2,22800.0,34.8553,34.9197,34.8488,34.9197,22800.0
2005-04-06 14:30:00,54.18,54.18,54.07,54.1,14400.0,34.9068,34.9068,34.8359,34.8553,14400.0
2005-04-06 14:40:00,54.12,54.12,53.99,54.05,26600.0,34.8682,34.8682,34.7844,34.8231,26600.0
2005-04-06 14:50:00,54.06,54.08,54.02,54.02,25800.0,34.8295,34.8424,34.8037,34.8037,25800.0
2005-04-06 15:00:00,54.02,54.1,54.02,54.08,41200.0,34.8037,34.8553,34.8037,34.8424,41200.0
2005-04-06 15:10:00,54.07,54.07,54.02,54.06,37800.0,34.8359,34.8359,34.8037,34.8295,37800.0
2005-04-06 15:20:00,54.05,54.05,53.97,54.02,55000.0,34.8231,34.8231,34.7715,34.8037,55000.0
2005-04-06 15:30:00,54.03,54.08,53.98,54.04,65200.0,34.8102,34.8424,34.778,34.8166,65200.0
2005-04-06 15:40:00,54.03,54.08,54.03,54.05,53600.0,34.8102,34.8424,34.8102,34.8231,53600.0
2005-04-06 15:50:00,54.06,54.08,53.99,54.06,180200.0,34.8295,34.8424,34.7844,34.8295,180200.0
2005-04-07 09:30:00,54.1,54.1,54.04,54.04,25000.0,34.8553,34.8553,34.8166,34.8166,25000.0
2005-04-07 09:40:00,54.1,54.1,53.95,53.96,15800.0,34.8553,34.8553,34.7586,34.7651,15800.0
2005-04-07 09:50:00,53.96,54.0,53.89,53.92,47200.0,34.7651,34.7908,34.72,34.7393,47200.0
2005-04-07 10:00:00,53.91,53.91,53.8,53.85,44800.0,34.7329,34.7329,34.662,34.6942,44800.0
2005-04-07 10:10:00,53.85,53.97,53.85,53.91,28600.0,34.6942,34.7715,34.6942,34.7329,28600.0
2005-04-07 10:20:00,53.91,53.95,53.85,53.87,29000.0,34.7329,34.7586,34.6942,34.7071,29000.0
2005-04-07 10:30:00,53.88,54.03,53.88,54.02,54200.0,34.7135,34.8102,34.7135,34.8037,54200.0
2005-04-07 10:40:00,54.02,54.05,54.0,54.02,35000.0,34.8037,34.8231,34.7908,34.8037,35000.0
2005-04-07 10:50:00,54.02,54.06,53.93,53.99,37000.0,34.8037,34.8295,34.7457,34.7844,37000.0
2005-04-07 11:00:00,53.99,54.02,53.98,54.0,35600.0,34.7844,34.8037,34.778,34.7908,35600.0
2005-04-07 11:10:00,54.03,54.04,53.96,53.98,25800.0,34.8102,34.8166,34.7651,34.778,25800.0
2005-04-07 11:20:00,53.98,54.02,53.98,53.98,28400.0,34.778,34.8037,34.778,34.778,28400.0
2005-04-07 11:30:00,53.98,54.03,53.93,54.03,24400.0,34.778,34.8102,34.7457,34.8102,24400.0
2005-04-07 11:40:00,54.04,54.04,53.95,53.96,33600.0,34.8166,34.8166,34.7586,34.7651,33600.0
2005-04-07 11:50:00,53.97,54.03,53.96,54.01,39600.0,34.7715,34.8102,34.7651,34.7973,39600.0
2005-04-07 12:00:00,54.02,54.05,53.93,54.02,33400.0,34.8037,34.8231,34.7457,34.8037,33400.0
2005-04-07 12:10:00,54.06,54.1,54.05,54.06,15800.0,34.8295,34.8553,34.8231,34.8295,15800.0
2005-04-07 12:20:00,54.07,54.12,53.99,54.1,30400.0,34.8359,34.8682,34.7844,34.8553,30400.0
2005-04-07 12:30:00,54.11,54.2,54.06,54.2,21800.0,34.8617,34.9197,34.8295,34.9197,21800.0
2005-04-07 12:40:00,54.23,54.25,54.12,54.12,21600.0,34.939,34.9519,34.8682,34.8682,21600.0
2005-04-07 12:50:00,54.12,54.13,54.09,54.09,4000.0,34.8682,34.8746,34.8488,34.8488,4000.0
2005-04-07 13:00:00,54.07,54.12,54.06,54.12,9800.0,34.8359,34.8682,34.8295,34.8682,9800.0
2005-04-07 13:10:00,54.1,54.24,54.1,54.23,24800.0,34.8553,34.9455,34.8553,34.939,24800.0
2005-04-07 13:20:00,54.24,54.3,54.18,54.2,40400.0,34.9455,34.9841,34.9068,34.9197,40400.0
2005-04-07 13:30:00,54.21,54.24,54.07,54.08,14400.0,34.9261,34.9455,34.8359,34.8424,14400.0
2005-04-07 13:40:00,54.08,54.11,54.01,54.1,19400.0,34.8424,34.8617,34.7973,34.8553,19400.0
2005-04-07 13:50:00,54.1,54.15,54.06,54.13,13400.0,34.8553,34.8875,34.8295,34.8746,13400.0
2005-04-07 14:00:00,54.14,54.2,54.09,54.19,16800.0,34.881,34.9197,34.8488,34.9133,16800.0
2005-04-07 14:10:00,54.19,54.21,54.12,54.21,20000.0,34.9133,34.9261,34.8682,34.9261,20000.0
2005-04-07 14:20:00,54.2,54.23,54.13,54.15,9600.0,34.9197,34.939,34.8746,34.8875,9600.0
2005-04-07 14:30:00,54.13,54.2,54.08,54.18,27400.0,34.8746,34.9197,34.8424,34.9068,27400.0
2005-04-07 14:40:00,54.19,54.22,54.15,54.21,28600.0,34.9133,34.9326,34.8875,34.9261,28600.0
2005-04-07 14:50:00,54.2,54.2,54.13,54.13,30200.0,34.9197,34.9197,34.8746,34.8746,30200.0
2005-04-07 15:00:00,54.13,54.19,54.1,54.1,34400.0,34.8746,34.9133,34.8553,34.8553,34400.0
2005-04-07 15:10:00,54.09,54.14,54.09,54.13,19800.0,34.8488,34.881,34.8488,34.8746,19800.0
2005-04-07 15:20:00,54.13,54.17,54.09,54.14,17400.0,34.8746,34.9004,34.8488,34.881,17400.0
2005-04-07 15:30:00,54.14,54.2,54.13,54.17,15600.0,34.881,34.9197,34.8746,34.9004,15600.0
2005-04-07 15:40:00,54.17,54.17,54.1,54.1,24200.0,34.9004,34.9004,34.8553,34.8553,24200.0
2005-04-07 15:50:00,54.1,54.16,54.1,54.16,42000.0,34.8553,34.8939,34.8553,34.8939,42000.0
2005-04-08 09:30:00,54.43,54.49,54.15,54.15,35600.0,35.0679,35.1065,34.8875,34.8875,35600.0
2005-04-08 09:40:00,54.15,54.15,54.0,54.1,57200.0,34.8875,34.8875,34.7908,34.8553,57200.0
2005-04-08 09:50:00,54.09,54.1,53.91,53.96,57800.0,34.8488,34.8553,34.7329,34.7651,57800.0
2005-04-08 10:00:00,53.96,54.07,53.92,53.92,31800.0,34.7651,34.8359,34.7393,34.7393,31800.0
2005-04-08 10:10:00,53.92,53.97,53.91,53.96,30000.0,34.7393,34.7715,34.7329,34.7651,30000.0
2005-04-08 10:20:00,53.99,53.99,53.88,53.88,33800.0,34.7844,34.7844,34.7135,34.7135,33800.0
2005-04-08 10:30:00,53.88,53.94,53.83,53.86,67000.0,34.7135,34.7522,34.6813,34.7006,67000.0
2005-04-08 10:40:00,53.86,53.88,53.82,53.87,56000.0,34.7006,34.7135,34.6749,34.7071,56000.0
2005-04-08 10:50:00,53.88,53.9,53.83,53.83,51400.0,34.7135,34.7264,34.6813,34.6813,51400.0
2005-04-08 11:00:00,53.81,53.85,53.8,53.85,58400.0,34.6684,34.6942,34.662,34.6942,58400.0
2005-04-08 11:10:00,53.84,53.93,53.84,53.92,54800.0,34.6878,34.7457,34.6878,34.7393,54800.0
2005-04-08 11:20:00,53.92,53.95,53.91,53.91,61800.0,34.7393,34.7586,34.7329,34.7329,61800.0
2005-04-08 11:30:00,53.91,53.98,53.91,53.95,33000.0,34.7329,34.778,34.7329,34.7586,33000.0
2005-04-08 11:40:00,53.95,53.95,53.82,53.85,35800.0,34.7586,34.7586,34.6749,34.6942,35800.0
2005-04-08 11:50:00,53.85,53.97,53.85,53.97,30000.0,34.6942,34.7715,34.6942,34.7715,30000.0
2005-04-08 12:00:00,53.98,54.03,53.98,54.01,46600.0,34.778,34.8102,34.778,34.7973,46600.0
2005-04-08 12:10:00,54.01,54.05,54.0,54.03,20000.0,34.7973,34.8231,34.7908,34.8102,20000.0
2005-04-08 12:20:00,54.03,54.1,54.0,54.08,8400.0,34.8102,34.8553,34.7908,34.8424,8400.0
2005-04-08 12:30:00,54.06,54.07,54.05,54.07,6000.0,34.8295,34.8359,34.8231,34.8359,6000.0
2005-04-08 12:40:00,54.06,54.13,53.98,53.98,45800.0,34.8295,34.8746,34.778,34.778,45800.0
2005-04-08 12:50:00,53.98,54.0,53.92,53.94,24400.0,34.778,34.7908,34.7393,34.7522,24400.0
2005-04-08 13:00:00,53.94,54.05,53.94,54.05,10800.0,34.7522,34.8231,34.7522,34.8231,10800.0
2005-04-08 13:10:00,53.99,54.08,53.95,53.97,28200.0,34.7844,34.8424,34.7586,34.7715,28200.0
2005-04-08 13:20:00,53.98,54.08,53.98,54.01,29000.0,34.778,34.8424,34.778,34.7973,29000.0
2005-04-08 13:30:00,54.02,54.06,53.94,54.06,23200.0,34.8037,34.8295,34.7522,34.8295,23200.0
2005-04-08 13:40:00,54.07,54.09,54.01,54.06,15800.0,34.8359,34.8488,34.7973,34.8295,15800.0
2005-04-08 13:50:00,54.06,54.1,54.02,54.05,18200.0,34.8295,34.8553,34.8037,34.8231,18200.0
2005-04-08 14:00:00,54.05,54.05,53.96,54.02,33000.0,34.8231,34.8231,34.7651,34.8037,33000.0
2005-04-08 14:10:00,54.02,54.08,54.0,54.01,23000.0,34.8037,34.8424,34.7908,34.7973,23000.0
2005-04-08 14:20:00,54.01,54.04,54.0,54.02,25400.0,34.7973,34.8166,34.7908,34.8037,25400.0
2005-04-08 14:30:00,54.02,54.05,54.0,54.01,31400.0,34.8037,34.8231,34.7908,34.7973,31400.0
2005-04-08 14:40:00,54.0,54.08,54.0,54.07,25800.0,34.7908,34.8424,34.7908,34.8359,25800.0
2005-04-08 14:50:00,54.06,54.12,54.02,54.11,36600.0,34.8295,34.8682,34.8037,34.8617,36600.0
2005-04-08 15:00:00,54.1,54.25,54.09,54.23,83000.0,34.8553,34.9519,34.8488,34.939,83000.0
2005-04-08 15:10:00,54.2,54.22,54.1,54.1,92200.0,34.9197,34.9326,34.8553,34.8553,92200.0
2005-04-08 15:20:00,54.1,54.2,54.1,54.2,35400.0,34.8553,34.9197,34.8553,34.9197,35400.0
2005-04-08 15:30:00,54.19,54.19,54.12,54.16,36200.0,34.9133,34.9133,34.8682,34.8939,36200.0
2005-04-08 15:40:00,54.16,54.2,54.15,54.2,44200.0,34.8939,34.9197,34.8875,34.9197,44200.0
2005-04-08 15:50:00,54.2,54.2,54.04,54.04,54600.0,34.9197,34.9197,34.8166,34.8166,54600.0
2005-04-11 09:30:00,54.02,54.02,53.82,53.82,43800.0,34.8037,34.8037,34.6749,34.6749,43800.0
2005-04-11 09:40:00,53.88,54.0,53.85,53.97,32200.0,34.7135,34.7908,34.6942,34.7715,32200.0
2005-04-11 09:50:00,53.99,54.02,53.95,53.95,49600.0,34.7844,34.8037,34.7586,34.7586,49600.0
2005-04-11 10:00:00,53.95,53.95,53.87,53.94,34000.0,34.7586,34.7586,34.7071,34.7522,34000.0
2005-04-11 10:10:00,53.94,53.94,53.88,53.93,41000.0,34.7522,34.7522,34.7135,34.7457,41000.0
2005-04-11 10:20:00,53.93,54.0,53.88,54.0,36200.0,34.7457,34.7908,34.7135,34.7908,36200.0
2005-04-11 10:30:00,53.99,54.02,53.84,53.85,49800.0,34.7844,34.8037,34.6878,34.6942,49800.0
2005-04-11 10:40:00,53.84,53.87,53.82,53.83,19000.0,34.6878,34.7071,34.6749,34.6813,19000.0
2005-04-11 10:50:00,53.81,53.86,53.77,53.85,26400.0,34.6684,34.7006,34.6427,34.6942,26400.0
2005-04-11 11:00:00,53.85,53.95,53.81,53.94,21200.0,34.6942,34.7586,34.6684,34.7522,21200.0
2005-04-11 11:10:00,53.95,53.96,53.92,53.93,16600.0,34.7586,34.7651,34.7393,34.7457,16600.0
2005-04-11 11:20:00,53.92,53.99,53.88,53.96,17200.0,34.7393,34.7844,34.7135,34.7651,17200.0
2005-04-11 11:30:00,53.97,53.97,53.87,53.94,24600.0,34.7715,34.7715,34.7071,34.7522,24600.0
2005-04-11 11:40:00,53.94,53.99,53.9,53.93,20400.0,34.7522,34.7844,34.7264,34.7457,20400.0
2005-04-11 11:50:00,53.95,53.98,53.91,53.95,18000.0,34.7586,34.778,34.7329,34.7586,18000.0
2005-04-11 12:00:00,53.95,53.99,53.94,53.97,20400.0,34.7586,34.7844,34.7522,34.7715,20400.0
2005-04-11 12:10:00,53.97,53.98,53.92,53.94,15000.0,34.7715,34.778,34.7393,34.7522,15000.0
2005-04-11 12:20:00,53.94,53.99,53.93,53.98,32400.0,34.7522,34.7844,34.7457,34.778,32400.0
2005-04-11 12:30:00,53.99,54.08,53.94,53.95,58200.0,34.7844,34.8424,34.7522,34.7586,58200.0
2005-04-11 12:40:00,53.95,53.99,53.86,53.86,31200.0,34.7586,34.7844,34.7006,34.7006,31200.0
2005-04-11 12:50:00,53.88,53.9,53.84,53.9,36000.0,34.7135,34.7264,34.6878,34.7264,36000.0
2005-04-11 13:00:00,53.9,53.9,53.84,53.84,38000.0,34.7264,34.7264,34.6878,34.6878,38000.0
2005-04-11 13:10:00,53.85,53.88,53.81,53.88,24400.0,34.6942,34.7135,34.6684,34.7135,24400.0
2005-04-11 13:20:00,53.86,53.9,53.85,53.9,40000.0,34.7006,34.7264,34.6942,34.7264,40000.0
2005-04-11 13:30:00,53.89,53.91,53.88,53.91,18600.0,34.72,34.7329,34.7135,34.7329,18600.0
2005-04-11 13:40:00,53.91,53.93,53.89,53.93,43000.0,34.7329,34.7457,34.72,34.7457,43000.0
2005-04-11 13:50:00,53.92,53.92,53.85,53.85,36600.0,34.7393,34.7393,34.6942,34.6942,36600.0
2005-04-11 14:00:00,53.88,53.91,53.82,53.84,20600.0,34.7135,34.7329,34.6749,34.6878,20600.0
2005-04-11 14:10:00,53.84,53.88,53.79,53.88,20000.0,34.6878,34.7135,34.6555,34.7135,20000.0
2005-04-11 14:20:00,53.87,53.92,53.8,53.84,34400.0,34.7071,34.7393,34.662,34.6878,34400.0
2005-04-11 14:30:00,53.84,53.91,53.84,53.88,33000.0,34.6878,34.7329,34.6878,34.7135,33000.0
2005-04-11 14:40:00,53.88,53.9,53.86,53.9,47000.0,34.7135,34.7264,34.7006,34.7264,47000.0
2005-04-11 14:50:00,53.9,53.9,53.84,53.87,112800.0,34.7264,34.7264,34.6878,34.7071,112800.0
2005-04-11 15:00:00,53.87,53.87,53.77,53.8,40800.0,34.7071,34.7071,34.6427,34.662,40800.0
2005-04-11 15:10:00,53.81,53.82,53.72,53.72,45000.0,34.6684,34.6749,34.6104,34.6104,45000.0
2005-04-11 15:20:00,53.71,53.74,53.67,53.67,54400.0,34.604,34.6233,34.5782,34.5782,54400.0
2005-04-11 15:30:00,53.67,53.68,53.61,53.68,76200.0,34.5782,34.5847,34.5396,34.5847,76200.0
2005-04-11 15:40:00,53.68,53.72,53.61,53.61,66200.0,34.5847,34.6104,34.5396,34.5396,66200.0
2005-04-11 15:50:00,53.62,53.63,53.6,53.62,156400.0,34.546,34.5525,34.5331,34.546,156400.0
2005-04-12 09:30:00,53.2,53.21,52.9,53.1,151000.0,34.2754,34.2819,34.0821,34.211,151000.0
2005-04-12 09:40:00,53.1,53.13,53.0,53.02,106000.0,34.211,34.2303,34.1466,34.1595,106000.0
2005-04-12 09:50:00,53.03,53.03,52.93,53.02,67000.0,34.1659,34.1659,34.1015,34.1595,67000.0
2005-04-12 10:00:00,53.02,53.13,53.0,53.0,151600.0,34.1595,34.2303,34.1466,34.1466,151600.0
2005-04-12 10:10:00,52.99,53.07,52.99,53.01,50400.0,34.1401,34.1917,34.1401,34.153,50400.0
2005-04-12 10:20:00,53.01,53.02,52.94,52.98,45600.0,34.153,34.1595,34.1079,34.1337,45600.0
2005-04-12 10:30:00,52.98,52.98,52.83,52.83,48600.0,34.1337,34.1337,34.037,34.037,48600.0
2005-04-12 10:40:00,52.79,52.8,52.61,52.61,83000.0,34.0113,34.0177,33.8953,33.8953,83000.0
2005-04-12 10:50:00,52.6,52.63,52.58,52.6,462000.0,33.8889,33.9082,33.876,33.8889,462000.0
2005-04-12 11:00:00,52.6,52.65,52.56,52.63,67400.0,33.8889,33.9211,33.8631,33.9082,67400.0
2005-04-12 11:10:00,52.62,52.7,52.6,52.7,48800.0,33.9017,33.9533,33.8889,33.9533,48800.0
2005-04-12 11:20:00,52.7,52.73,52.65,52.68,35400.0,33.9533,33.9726,33.9211,33.9404,35400.0
2005-04-12 11:30:00,52.68,52.82,52.68,52.8,47800.0,33.9404,34.0306,33.9404,34.0177,47800.0
2005-04-12 11:40:00,52.79,52.79,52.7,52.7,32200.0,34.0113,34.0113,33.9533,33.9533,32200.0
2005-04-12 11:50:00,52.72,52.77,52.7,52.7,43800.0,33.9662,33.9984,33.9533,33.9533,43800.0
2005-04-12 12:00:00,52.69,52.83,52.67,52.78,81200.0,33.9468,34.037,33.934,34.0048,81200.0
2005-04-12 12:10:00,52.79,52.84,52.77,52.79,33400.0,34.0113,34.0435,33.9984,34.0113,33400.0
2005-04-12 12:20:00,52.8,52.89,52.8,52.88,59200.0,34.0177,34.0757,34.0177,34.0693,59200.0
2005-04-12 12:30:00,52.88,52.93,52.81,52.81,31400.0,34.0693,34.1015,34.0242,34.0242,31400.0
2005-04-12 12:40:00,52.81,52.81,52.75,52.76,57800.0,34.0242,34.0242,33.9855,33.9919,57800.0
2005-04-12 12:50:00,52.77,52.77,52.72,52.72,62000.0,33.9984,33.9984,33.9662,33.9662,62000.0
2005-04-12 13:00:00,52.72,52.72,52.52,52.52,65800.0,33.9662,33.9662,33.8373,33.8373,65800.0
2005-04-12 13:10:00,52.52,52.59,52.52,52.59,58400.0,33.8373,33.8824,33.8373,33.8824,58400.0
2005-04-12 13:20:00,52.59,52.66,52.59,52.65,83000.0,33.8824,33.9275,33.8824,33.9211,83000.0
2005-04-12 13:30:00,52.65,52.71,52.63,52.71,83400.0,33.9211,33.9597,33.9082,33.9597,83400.0
2005-04-12 13:40:00,52.72,52.76,52.71,52.76,76000.0,33.9662,33.9919,33.9597,33.9919,76000.0
2005-04-12 13:50:00,52.76,52.88,52.76,52.83,92000.0,33.9919,34.0693,33.9919,34.037,92000.0
2005-04-12 14:00:00,52.84,52.88,52.77,52.85,171400.0,34.0435,34.0693,33.9984,34.0499,171400.0
2005-04-12 14:10:00,52.86,53.12,52.86,53.12,150400.0,34.0564,34.2239,34.0564,34.2239,150400.0
2005-04-12 14:20:00,53.12,53.43,53.12,53.32,121400.0,34.2239,34.4236,34.2239,34.3527,121400.0
2005-04-12 14:30:00,53.3,53.36,53.27,53.36,89000.0,34.3398,34.3785,34.3205,34.3785,89000.0
2005-04-12 14:40:00,53.38,53.49,53.35,53.48,100000.0,34.3914,34.4623,34.3721,34.4558,100000.0
2005-04-12 14:50:00,53.48,53.53,53.45,53.45,131400.0,34.4558,34.488,34.4365,34.4365,131400.0
2005-04-12 15:00:00,53.43,53.44,53.42,53.44,60800.0,34.4236,34.43,34.4172,34.43,60800.0
2005-04-12 15:10:00,53.44,53.44,53.41,53.43,36200.0,34.43,34.43,34.4107,34.4236,36200.0
2005-04-12 15:20:00,53.43,53.48,53.36,53.47,50200.0,34.4236,34.4558,34.3785,34.4494,50200.0
2005-04-12 15:30:00,53.45,53.46,53.38,53.41,74400.0,34.4365,34.4429,34.3914,34.4107,74400.0
2005-04-12 15:40:00,53.41,53.48,53.37,53.46,92000.0,34.4107,34.4558,34.3849,34.4429,92000.0
2005-04-12 15:50:00,53.47,53.47,53.44,53.45,55400.0,34.4494,34.4494,34.43,34.4365,55400.0
2005-04-13 09:30:00,53.13,53.35,52.99,53.34,55600.0,34.2303,34.3721,34.1401,34.3656,55600.0
2005-04-13 09:40:00,53.31,53.32,53.17,53.3,35200.0,34.3463,34.3527,34.2561,34.3398,35200.0
2005-04-13 09:50:00,53.3,53.31,53.09,53.13,33000.0,34.3398,34.3463,34.2046,34.2303,33000.0
2005-04-13 10:00:00,53.12,53.2,53.12,53.13,18000.0,34.2239,34.2754,34.2239,34.2303,18000.0
2005-04-13 10:10:00,53.13,53.17,53.02,53.13,21000.0,34.2303,34.2561,34.1595,34.2303,21000.0
2005-04-13 10:20:00,53.13,53.21,53.13,53.19,65400.0,34.2303,34.2819,34.2303,34.269,65400.0
2005-04-13 10:30:00,53.19,53.37,53.16,53.16,46000.0,34.269,34.3849,34.2497,34.2497,46000.0
2005-04-13 10:40:00,53.17,53.24,53.17,53.24,34200.0,34.2561,34.3012,34.2561,34.3012,34200.0
2005-04-13 10:50:00,53.23,53.31,53.22,53.29,55000.0,34.2948,34.3463,34.2883,34.3334,55000.0
2005-04-13 11:00:00,53.27,53.29,53.21,53.22,78000.0,34.3205,34.3334,34.2819,34.2883,78000.0
2005-04-13 11:10:00,53.24,53.33,53.21,53.24,22800.0,34.3012,34.3592,34.2819,34.3012,22800.0
2005-04-13 11:20:00,53.24,53.32,53.24,53.32,40000.0,34.3012,34.3527,34.3012,34.3527,40000.0
2005-04-13 11:30:00,53.33,53.42,53.31,53.38,23400.0,34.3592,34.4172,34.3463,34.3914,23400.0
2005-04-13 11:40:00,53.38,53.42,53.37,53.38,16400.0,34.3914,34.4172,34.3849,34.3914,16400.0
2005-04-13 11:50:00,53.38,53.38,53.27,53.29,12800.0,34.3914,34.3914,34.3205,34.3334,12800.0
2005-04-13 12:00:00,53.27,53.28,53.25,53.25,20600.0,34.3205,34.327,34.3076,34.3076,20600.0
2005-04-13 12:10:00,53.25,53.27,53.25,53.25,26400.0,34.3076,34.3205,34.3076,34.3076,26400.0
2005-04-13 12:20:00,53.25,53.29,53.21,53.26,68200.0,34.3076,34.3334,34.2819,34.3141,68200.0
2005-04-13 12:30:00,53.24,53.29,53.23,53.24,10600.0,34.3012,34.3334,34.2948,34.3012,10600.0
2005-04-13 12:40:00,53.24,53.25,53.23,53.24,51800.0,34.3012,34.3076,34.2948,34.3012,51800.0
2005-04-13 12:50:00,53.24,53.35,53.24,53.26,23000.0,34.3012,34.3721,34.3012,34.3141,23000.0
2005-04-13 13:00:00,53.26,53.3,53.23,53.25,75600.0,34.3141,34.3398,34.2948,34.3076,75600.0
2005-04-13 13:10:00,53.25,53.3,53.24,53.25,81000.0,34.3076,34.3398,34.3012,34.3076,81000.0
2005-04-13 13:20:00,53.26,53.26,53.2,53.23,45600.0,34.3141,34.3141,34.2754,34.2948,45600.0
2005-04-13 13:30:00,53.23,53.23,53.18,53.19,28400.0,34.2948,34.2948,34.2625,34.269,28400.0
2005-04-13 13:40:00,53.19,53.2,53.18,53.19,58000.0,34.269,34.2754,34.2625,34.269,58000.0
2005-04-13 13:50:00,53.2,53.24,53.09,53.24,137600.0,34.2754,34.3012,34.2046,34.3012,137600.0
2005-04-13 14:00:00,53.22,53.26,53.22,53.25,56800.0,34.2883,34.3141,34.2883,34.3076,56800.0
2005-04-13 14:10:00,53.25,53.26,53.2,53.24,50800.0,34.3076,34.3141,34.2754,34.3012,50800.0
2005-04-13 14:20:00,53.24,53.31,53.24,53.26,32800.0,34.3012,34.3463,34.3012,34.3141,32800.0
2005-04-13 14:30:00,53.26,53.33,53.25,53.25,63600.0,34.3141,34.3592,34.3076,34.3076,63600.0
2005-04-13 14:40:00,53.25,53.26,53.25,53.25,61400.0,34.3076,34.3141,34.3076,34.3076,61400.0
2005-04-13 14:50:00,53.25,53.26,53.2,53.22,117600.0,34.3076,34.3141,34.2754,34.2883,117600.0
2005-04-13 15:00:00,53.22,53.22,53.13,53.15,89200.0,34.2883,34.2883,34.2303,34.2432,89200.0
2005-04-13 15:10:00,53.15,53.16,53.15,53.15,102200.0,34.2432,34.2497,34.2432,34.2432,102200.0
2005-04-13 15:20:00,53.14,53.15,53.1,53.1,124600.0,34.2368,34.2432,34.211,34.211,124600.0
2005-04-13 15:30:00,53.1,53.16,53.1,53.16,184400.0,34.211,34.2497,34.211,34.2497,184400.0
2005-04-13 15:40:00,53.15,53.17,53.13,53.17,100800.0,34.2432,34.2561,34.2303,34.2561,100800.0
2005-04-13 15:50:00,53.17,53.18,53.15,53.16,77800.0,34.2561,34.2625,34.2432,34.2497,77800.0
2005-04-14 09:30:00,53.13,53.22,53.0,53.0,19600.0,34.2303,34.2883,34.1466,34.1466,19600.0
2005-04-14 09:40:00,53.06,53.27,53.06,53.26,39600.0,34.1852,34.3205,34.1852,34.3141,39600.0
2005-04-14 09:50:00,53.27,53.4,53.24,53.24,54600.0,34.3205,34.4043,34.3012,34.3012,54600.0
2005-04-14 10:00:00,53.2,53.3,53.18,53.18,28000.0,34.2754,34.3398,34.2625,34.2625,28000.0
2005-04-14 10:10:00,53.18,53.23,53.13,53.16,16000.0,34.2625,34.2948,34.2303,34.2497,16000.0
2005-04-14 10:20:00,53.15,53.2,53.09,53.15,36800.0,34.2432,34.2754,34.2046,34.2432,36800.0
2005-04-14 10:30:00,53.13,53.13,53.0,53.07,46600.0,34.2303,34.2303,34.1466,34.1917,46600.0
2005-04-14 10:40:00,53.07,53.18,53.02,53.18,25000.0,34.1917,34.2625,34.1595,34.2625,25000.0
2005-04-14 10:50:00,53.19,53.27,53.17,53.18,49000.0,34.269,34.3205,34.2561,34.2625,49000.0
2005-04-14 11:00:00,53.18,53.24,53.12,53.24,57200.0,34.2625,34.3012,34.2239,34.3012,57200.0
2005-04-14 11:10:00,53.25,53.29,53.08,53.13,19200.0,34.3076,34.3334,34.1981,34.2303,19200.0
2005-04-14 11:20:00,53.15,53.16,53.11,53.13,20400.0,34.2432,34.2497,34.2174,34.2303,20400.0
2005-04-14 11:30:00,53.13,53.17,53.09,53.13,23600.0,34.2303,34.2561,34.2046,34.2303,23600.0
2005-04-14 11:40:00,53.12,53.15,53.1,53.15,56600.0,34.2239,34.2432,34.211,34.2432,56600.0
2005-04-14 11:50:00,53.15,53.22,53.12,53.19,19600.0,34.2432,34.2883,34.2239,34.269,19600.0
2005-04-14 12:00:00,53.19,53.24,53.18,53.22,23600.0,34.269,34.3012,34.2625,34.2883,23600.0
2005-04-14 12:10:00,53.22,53.27,53.22,53.22,20800.0,34.2883,34.3205,34.2883,34.2883,20800.0
2005-04-14 12:20:00,53.22,53.22,53.13,53.13,15200.0,34.2883,34.2883,34.2303,34.2303,15200.0
2005-04-14 12:30:00,53.13,53.2,53.12,53.15,67800.0,34.2303,34.2754,34.2239,34.2432,67800.0
2005-04-14 12:40:00,53.16,53.18,53.14,53.17,90800.0,34.2497,34.2625,34.2368,34.2561,90800.0
2005-04-14 12:50:00,53.14,53.15,53.1,53.15,28000.0,34.2368,34.2432,34.211,34.2432,28000.0
2005-04-14 13:00:00,53.16,53.16,53.1,53.1,13800.0,34.2497,34.2497,34.211,34.211,13800.0
2005-04-14 13:10:00,53.1,53.1,53.0,53.02,41800.0,34.211,34.211,34.1466,34.1595,41800.0
2005-04-14 13:20:00,53.02,53.08,52.93,52.93,26200.0,34.1595,34.1981,34.1015,34.1015,26200.0
2005-04-14 13:30:00,52.92,52.96,52.84,52.91,77400.0,34.095,34.1208,34.0435,34.0886,77400.0
2005-04-14 13:40:00,52.9,52.91,52.81,52.82,25800.0,34.0821,34.0886,34.0242,34.0306,25800.0
2005-04-14 13:50:00,52.82,52.93,52.8,52.91,60400.0,34.0306,34.1015,34.0177,34.0886,60400.0
2005-04-14 14:00:00,52.9,52.95,52.8,52.92,50800.0,34.0821,34.1144,34.0177,34.095,50800.0
2005-04-14 14:10:00,52.92,53.1,52.91,53.1,41200.0,34.095,34.211,34.0886,34.211,41200.0
2005-04-14 14:20:00,53.06,53.06,52.87,52.9,23600.0,34.1852,34.1852,34.0628,34.0821,23600.0
2005-04-14 14:30:00,52.91,52.98,52.9,52.98,58000.0,34.0886,34.1337,34.0821,34.1337,58000.0
2005-04-14 14:40:00,52.97,53.07,52.95,52.99,62400.0,34.1272,34.1917,34.1144,34.1401,62400.0
2005-04-14 14:50:00,52.98,53.05,52.95,52.99,42800.0,34.1337,34.1788,34.1144,34.1401,42800.0
2005-04-14 15:00:00,52.99,52.99,52.83,52.88,34800.0,34.1401,34.1401,34.037,34.0693,34800.0
2005-04-14 15:10:00,52.87,52.98,52.87,52.91,28400.0,34.0628,34.1337,34.0628,34.0886,28400.0
2005-04-14 15:20:00,52.91,52.91,52.83,52.86,31600.0,34.0886,34.0886,34.037,34.0564,31600.0
2005-04-14 15:30:00,52.85,52.92,52.77,52.79,47000.0,34.0499,34.095,33.9984,34.0113,47000.0
2005-04-14 15:40:00,52.79,52.83,52.71,52.75,63600.0,34.0113,34.037,33.9597,33.9855,63600.0
2005-04-14 15:50:00,52.76,52.81,52.74,52.81,128600.0,33.9919,34.0242,33.9791,34.0242,128600.0
2005-04-15 09:30:00,52.55,52.63,52.38,52.38,86000.0,33.8566,33.9082,33.7471,33.7471,86000.0
2005-04-15 09:40:00,52.38,52.63,52.38,52.38,66600.0,33.7471,33.9082,33.7471,33.7471,66600.0
2005-04-15 09:50:00,52.38,52.47,52.3,52.32,58000.0,33.7471,33.8051,33.6956,33.7085,58000.0
2005-04-15 10:00:00,52.32,52.52,52.32,52.43,38800.0,33.7085,33.8373,33.7085,33.7793,38800.0
2005-04-15 10:10:00,52.41,52.41,52.22,52.22,29200.0,33.7664,33.7664,33.644,33.644,29200.0
2005-04-15 10:20:00,52.24,52.4,52.19,52.35,36200.0,33.6569,33.76,33.6247,33.7278,36200.0
2005-04-15 10:30:00,52.35,52.51,52.34,52.48,84600.0,33.7278,33.8309,33.7213,33.8115,84600.0
2005-04-15 10:40:00,52.46,52.58,52.43,52.49,127800.0,33.7987,33.876,33.7793,33.818,127800.0
2005-04-15 10:50:00,52.47,52.59,52.46,52.54,46600.0,33.8051,33.8824,33.7987,33.8502,46600.0
2005-04-15 11:00:00,52.54,52.54,52.38,52.54,64000.0,33.8502,33.8502,33.7471,33.8502,64000.0
2005-04-15 11:10:00,52.55,52.56,52.45,52.5,47800.0,33.8566,33.8631,33.7922,33.8244,47800.0
2005-04-15 11:20:00,52.51,52.55,52.4,52.4,34200.0,33.8309,33.8566,33.76,33.76,34200.0
2005-04-15 11:30:00,52.38,52.52,52.38,52.49,51200.0,33.7471,33.8373,33.7471,33.818,51200.0
2005-04-15 11:40:00,52.49,52.54,52.48,52.48,25400.0,33.818,33.8502,33.8115,33.8115,25400.0
2005-04-15 11:50:00,52.47,52.55,52.44,52.55,43200.0,33.8051,33.8566,33.7858,33.8566,43200.0
2005-04-15 12:00:00,52.55,52.6,52.45,52.6,34400.0,33.8566,33.8889,33.7922,33.8889,34400.0
2005-04-15 12:10:00,52.61,52.63,52.46,52.47,21800.0,33.8953,33.9082,33.7987,33.8051,21800.0
2005-04-15 12:20:00,52.45,52.49,52.43,52.46,20000.0,33.7922,33.818,33.7793,33.7987,20000.0
2005-04-15 12:30:00,52.45,52.57,52.45,52.55,44600.0,33.7922,33.8695,33.7922,33.8566,44600.0
2005-04-15 12:40:00,52.55,52.61,52.5,52.5,25800.0,33.8566,33.8953,33.8244,33.8244,25800.0
2005-04-15 12:50:00,52.5,52.5,52.25,52.25,39000.0,33.8244,33.8244,33.6634,33.6634,39000.0
2005-04-15 13:00:00,52.29,52.47,52.29,52.43,108800.0,33.6891,33.8051,33.6891,33.7793,108800.0
2005-04-15 13:10:00,52.43,52.51,52.42,52.45,49600.0,33.7793,33.8309,33.7729,33.7922,49600.0
2005-04-15 13:20:00,52.46,52.53,52.46,52.46,39600.0,33.7987,33.8438,33.7987,33.7987,39600.0
2005-04-15 13:30:00,52.46,52.5,52.45,52.49,30800.0,33.7987,33.8244,33.7922,33.818,30800.0
2005-04-15 13:40:00,52.49,52.5,52.32,52.33,46600.0,33.818,33.8244,33.7085,33.7149,46600.0
2005-04-15 13:50:00,52.33,52.42,52.32,52.41,68800.0,33.7149,33.7729,33.7085,33.7664,68800.0
2005-04-15 14:00:00,52.4,52.41,52.3,52.34,33000.0,33.76,33.7664,33.6956,33.7213,33000.0
2005-04-15 14:10:00,52.33,52.48,52.33,52.44,35200.0,33.7149,33.8115,33.7149,33.7858,35200.0
2005-04-15 14:20:00,52.46,52.51,52.45,52.51,70000.0,33.7987,33.8309,33.7922,33.8309,70000.0
2005-04-15 14:30:00,52.5,52.51,52.44,52.49,75400.0,33.8244,33.8309,33.7858,33.818,75400.0
2005-04-15 14:40:00,52.49,52.55,52.38,52.43,112400.0,33.818,33.8566,33.7471,33.7793,112400.0
2005-04-15 14:50:00,52.41,52.44,52.25,52.31,197400.0,33.7664,33.7858,33.6634,33.702,197400.0
2005-04-15 15:00:00,52.31,52.35,52.22,52.26,45400.0,33.702,33.7278,33.644,33.6698,45400.0
2005-04-15 15:10:00,52.27,52.32,52.2,52.2,41600.0,33.6762,33.7085,33.6311,33.6311,41600.0
2005-04-15 15:20:00,52.2,52.2,52.05,52.11,51400.0,33.6311,33.6311,33.5345,33.5732,51400.0
2005-04-15 15:30:00,52.12,52.25,52.12,52.13,56600.0,33.5796,33.6634,33.5796,33.586,56600.0
2005-04-15 15:40:00,52.16,52.16,51.95,51.96,70200.0,33.6054,33.6054,33.4701,33.4765,70200.0
2005-04-15 15:50:00,51.94,52.05,51.9,52.0,92600.0,33.4636,33.5345,33.4379,33.5023,92600.0
2005-04-18 09:30:00,51.63,51.63,51.38,51.46,59200.0,33.2639,33.2639,33.1028,33.1544,59200.0
2005-04-18 09:40:00,51.46,51.65,51.46,51.63,77400.0,33.1544,33.2768,33.1544,33.2639,77400.0
2005-04-18 09:50:00,51.63,51.74,51.63,51.72,57800.0,33.2639,33.3348,33.2639,33.3219,57800.0
2005-04-18 10:00:00,51.72,51.72,51.67,51.72,58400.0,33.3219,33.3219,33.2897,33.3219,58400.0
2005-04-18 10:10:00,51.74,51.84,51.74,51.81,49000.0,33.3348,33.3992,33.3348,33.3799,49000.0
2005-04-18 10:20:00,51.81,51.94,51.81,51.87,64400.0,33.3799,33.4636,33.3799,33.4185,64400.0
2005-04-18 10:30:00,51.87,51.93,51.85,51.87,34800.0,33.4185,33.4572,33.4057,33.4185,34800.0
2005-04-18 10:40:00,51.86,51.9,51.8,51.9,61800.0,33.4121,33.4379,33.3734,33.4379,61800.0
2005-04-18 10:50:00,51.89,51.95,51.81,51.89,49400.0,33.4314,33.4701,33.3799,33.4314,49400.0
2005-04-18 11:00:00,51.9,52.02,51.81,51.86,48600.0,33.4379,33.5152,33.3799,33.4121,48600.0
2005-04-18 11:10:00,51.85,51.88,51.8,51.83,30400.0,33.4057,33.425,33.3734,33.3928,30400.0
2005-04-18 11:20:00,51.84,51.88,51.75,51.78,101000.0,33.3992,33.425,33.3412,33.3606,101000.0
2005-04-18 11:30:00,51.78,51.83,51.77,51.8,25000.0,33.3606,33.3928,33.3541,33.3734,25000.0
2005-04-18 11:40:00,51.8,51.85,51.75,51.79,31600.0,33.3734,33.4057,33.3412,33.367,31600.0
2005-04-18 11:50:00,51.79,51.88,51.76,51.87,34800.0,33.367,33.425,33.3477,33.4185,34800.0
2005-04-18 12:00:00,51.83,51.96,51.83,51.96,20800.0,33.3928,33.4765,33.3928,33.4765,20800.0
2005-04-18 12:10:00,51.95,51.95,51.88,51.88,16000.0,33.4701,33.4701,33.425,33.425,16000.0
2005-04-18 12:20:00,51.85,51.98,51.85,51.95,25800.0,33.4057,33.4894,33.4057,33.4701,25800.0
2005-04-18 12:30:00,51.95,52.1,51.92,52.09,37400.0,33.4701,33.5667,33.4507,33.5603,37400.0
2005-04-18 12:40:00,52.09,52.12,52.02,52.08,25600.0,33.5603,33.5796,33.5152,33.5538,25600.0
2005-04-18 12:50:00,52.07,52.33,52.02,52.31,59800.0,33.5474,33.7149,33.5152,33.702,59800.0
2005-04-18 13:00:00,52.31,52.36,52.25,52.32,47400.0,33.702,33.7342,33.6634,33.7085,47400.0
2005-04-18 13:10:00,52.32,52.32,52.2,52.24,45800.0,33.7085,33.7085,33.6311,33.6569,45800.0
2005-04-18 13:20:00,52.23,52.34,52.18,52.31,35400.0,33.6505,33.7213,33.6183,33.702,35400.0
2005-04-18 13:30:00,52.31,52.31,52.21,52.24,47200.0,33.702,33.702,33.6376,33.6569,47200.0
2005-04-18 13:40:00,52.24,52.28,52.19,52.2,51000.0,33.6569,33.6827,33.6247,33.6311,51000.0
2005-04-18 13:50:00,52.19,52.25,52.19,52.2,53800.0,33.6247,33.6634,33.6247,33.6311,53800.0
2005-04-18 14:00:00,52.2,52.27,52.19,52.2,42000.0,33.6311,33.6762,33.6247,33.6311,42000.0
2005-04-18 14:10:00,52.21,52.21,52.09,52.13,67800.0,33.6376,33.6376,33.5603,33.586,67800.0
2005-04-18 14:20:00,52.14,52.16,52.07,52.08,65000.0,33.5925,33.6054,33.5474,33.5538,65000.0
2005-04-18 14:30:00,52.1,52.13,52.07,52.12,28200.0,33.5667,33.586,33.5474,33.5796,28200.0
2005-04-18 14:40:00,52.12,52.13,52.04,52.05,26800.0,33.5796,33.586,33.5281,33.5345,26800.0
2005-04-18 14:50:00,52.05,52.13,52.04,52.12,46000.0,33.5345,33.586,33.5281,33.5796,46000.0
2005-04-18 15:00:00,52.12,52.19,52.08,52.12,38800.0,33.5796,33.6247,33.5538,33.5796,38800.0
2005-04-18 15:10:00,52.11,52.2,52.1,52.15,25000.0,33.5732,33.6311,33.5667,33.5989,25000.0
2005-04-18 15:20:00,52.13,52.23,52.09,52.22,32600.0,33.586,33.6505,33.5603,33.644,32600.0
2005-04-18 15:30:00,52.22,52.23,52.17,52.22,75000.0,33.644,33.6505,33.6118,33.644,75000.0
2005-04-18 15:40:00,52.21,52.3,52.18,52.2,93000.0,33.6376,33.6956,33.6183,33.6311,93000.0
2005-04-18 15:50:00,52.2,52.21,52.13,52.15,166200.0,33.6311,33.6376,33.586,33.5989,166200.0
2005-04-19 09:30:00,51.93,52.27,51.93,52.27,67000.0,33.4572,33.6762,33.4572,33.6762,67000.0
2005-04-19 09:40:00,52.26,52.35,52.17,52.17,41200.0,33.6698,33.7278,33.6118,33.6118,41200.0
2005-04-19 09:50:00,52.16,52.24,52.09,52.22,46200.0,33.6054,33.6569,33.5603,33.644,46200.0
2005-04-19 10:00:00,52.22,52.26,52.19,52.21,49600.0,33.644,33.6698,33.6247,33.6376,49600.0
2005-04-19 10:10:00,52.22,52.23,52.11,52.11,41800.0,33.644,33.6505,33.5732,33.5732,41800.0
2005-04-19 10:20:00,52.09,52.15,52.02,52.02,45600.0,33.5603,33.5989,33.5152,33.5152,45600.0
2005-04-19 10:30:00,52.02,52.04,51.98,52.0,60200.0,33.5152,33.5281,33.4894,33.5023,60200.0
2005-04-19 10:40:00,51.98,52.0,51.93,51.99,35800.0,33.4894,33.5023,33.4572,33.4958,35800.0
2005-04-19 10:50:00,51.99,52.02,51.95,52.02,37800.0,33.4958,33.5152,33.4701,33.5152,37800.0
2005-04-19 11:00:00,52.02,52.1,52.0,52.1,82400.0,33.5152,33.5667,33.5023,33.5667,82400.0
2005-04-19 11:10:00,52.12,52.16,52.1,52.14,76600.0,33.5796,33.6054,33.5667,33.5925,76600.0
2005-04-19 11:20:00,52.14,52.18,52.11,52.18,65000.0,33.5925,33.6183,33.5732,33.6183,65000.0
2005-04-19 11:30:00,52.18,52.18,52.12,52.15,37000.0,33.6183,33.6183,33.5796,33.5989,37000.0
2005-04-19 11:40:00,52.16,52.16,52.12,52.13,41600.0,33.6054,33.6054,33.5796,33.586,41600.0
2005-04-19 11:50:00,52.13,52.16,52.1,52.11,25600.0,33.586,33.6054,33.5667,33.5732,25600.0
2005-04-19 12:00:00,52.12,52.15,52.08,52.09,21600.0,33.5796,33.5989,33.5538,33.5603,21600.0
2005-04-19 12:10:00,52.1,52.15,52.09,52.1,28400.0,33.5667,33.5989,33.5603,33.5667,28400.0
2005-04-19 12:20:00,52.1,52.1,52.02,52.1,28600.0,33.5667,33.5667,33.5152,33.5667,28600.0
2005-04-19 12:30:00,52.08,52.15,52.04,52.1,14200.0,33.5538,33.5989,33.5281,33.5667,14200.0
2005-04-19 12:40:00,52.1,52.13,52.04,52.12,7600.0,33.5667,33.586,33.5281,33.5796,7600.0
2005-04-19 12:50:00,52.1,52.1,52.0,52.02,19400.0,33.5667,33.5667,33.5023,33.5152,19400.0
2005-04-19 13:00:00,52.04,52.12,52.04,52.05,32400.0,33.5281,33.5796,33.5281,33.5345,32400.0
2005-04-19 13:10:00,52.06,52.08,51.99,51.99,14000.0,33.5409,33.5538,33.4958,33.4958,14000.0
2005-04-19 13:20:00,52.02,52.09,52.01,52.08,30400.0,33.5152,33.5603,33.5087,33.5538,30400.0
2005-04-19 13:30:00,52.08,52.1,52.02,52.03,31200.0,33.5538,33.5667,33.5152,33.5216,31200.0
2005-04-19 13:40:00,52.02,52.1,52.01,52.04,22200.0,33.5152,33.5667,33.5087,33.5281,22200.0
2005-04-19 13:50:00,52.05,52.08,52.01,52.05,27600.0,33.5345,33.5538,33.5087,33.5345,27600.0
2005-04-19 14:00:00,52.04,52.09,51.97,52.08,21200.0,33.5281,33.5603,33.483,33.5538,21200.0
2005-04-19 14:10:00,52.08,52.08,51.99,51.99,16800.0,33.5538,33.5538,33.4958,33.4958,16800.0
2005-04-19 14:20:00,51.99,52.02,51.95,51.96,51000.0,33.4958,33.5152,33.4701,33.4765,51000.0
2005-04-19 14:30:00,51.96,52.0,51.95,51.98,40400.0,33.4765,33.5023,33.4701,33.4894,40400.0
2005-04-19 14:40:00,51.97,52.0,51.96,51.99,32800.0,33.483,33.5023,33.4765,33.4958,32800.0
2005-04-19 14:50:00,51.99,51.99,51.97,51.99,65200.0,33.4958,33.4958,33.483,33.4958,65200.0
2005-04-19 15:00:00,51.98,51.98,51.93,51.95,64200.0,33.4894,33.4894,33.4572,33.4701,64200.0
2005-04-19 15:10:00,51.95,52.0,51.95,51.96,27000.0,33.4701,33.5023,33.4701,33.4765,27000.0
2005-04-19 15:20:00,51.96,52.0,51.95,51.98,42000.0,33.4765,33.5023,33.4701,33.4894,42000.0
2005-04-19 15:30:00,51.98,52.13,51.98,52.04,58400.0,33.4894,33.586,33.4894,33.5281,58400.0
2005-04-19 15:40:00,52.04,52.1,52.02,52.1,60600.0,33.5281,33.5667,33.5152,33.5667,60600.0
2005-04-19 15:50:00,52.1,52.18,52.08,52.08,51800.0,33.5667,33.6183,33.5538,33.5538,51800.0
2005-04-20 09:30:00,52.04,52.04,51.8,51.8,1200.0,33.5281,33.5281,33.3734,33.3734,1200.0
2005-04-20 09:40:00,51.5,51.51,51.35,51.38,389800.0,33.1802,33.1866,33.0835,33.1028,389800.0
2005-04-20 09:50:00,51.38,51.46,51.08,51.08,273200.0,33.1028,33.1544,32.9096,32.9096,273200.0
2005-04-20 10:00:00,51.08,51.1,50.75,51.07,324400.0,32.9096,32.9224,32.6969,32.9031,324400.0
2005-04-20 10:10:00,51.05,51.07,50.61,50.62,146000.0,32.8902,32.9031,32.6067,32.6132,146000.0
2005-04-20 10:20:00,50.62,50.68,50.48,50.51,213800.0,32.6132,32.6518,32.523,32.5423,213800.0
2005-04-20 10:30:00,50.55,50.84,50.54,50.83,130800.0,32.5681,32.7549,32.5617,32.7485,130800.0
2005-04-20 10:40:00,50.83,50.99,50.83,50.84,91600.0,32.7485,32.8516,32.7485,32.7549,91600.0
2005-04-20 10:50:00,50.84,50.84,50.74,50.77,82000.0,32.7549,32.7549,32.6905,32.7098,82000.0
2005-04-20 11:00:00,50.74,51.13,50.71,50.97,188400.0,32.6905,32.9418,32.6712,32.8387,188400.0
2005-04-20 11:10:00,50.97,51.16,50.91,51.15,148200.0,32.8387,32.9611,32.8,32.9547,148200.0
2005-04-20 11:20:00,51.15,51.2,51.11,51.12,76000.0,32.9547,32.9869,32.9289,32.9353,76000.0
2005-04-20 11:30:00,51.12,51.2,51.1,51.2,63400.0,32.9353,32.9869,32.9224,32.9869,63400.0
2005-04-20 11:40:00,51.19,51.2,51.08,51.18,38000.0,32.9804,32.9869,32.9096,32.974,38000.0
2005-04-20 11:50:00,51.15,51.19,51.13,51.16,51800.0,32.9547,32.9804,32.9418,32.9611,51800.0
2005-04-20 12:00:00,51.13,51.25,51.11,51.25,92800.0,32.9418,33.0191,32.9289,33.0191,92800.0
2005-04-20 12:10:00,51.25,51.25,51.2,51.21,52400.0,33.0191,33.0191,32.9869,32.9933,52400.0
2005-04-20 12:20:00,51.2,51.28,51.15,51.28,43800.0,32.9869,33.0384,32.9547,33.0384,43800.0
2005-04-20 12:30:00,51.31,51.5,51.3,51.5,151200.0,33.0577,33.1802,33.0513,33.1802,151200.0
2005-04-20 12:40:00,51.6,51.6,51.38,51.38,130400.0,33.2446,33.2446,33.1028,33.1028,130400.0
2005-04-20 12:50:00,51.39,51.4,51.18,51.29,64200.0,33.1093,33.1157,32.974,33.0449,64200.0
2005-04-20 13:00:00,51.29,51.4,51.29,51.38,124400.0,33.0449,33.1157,33.0449,33.1028,124400.0
2005-04-20 13:10:00,51.43,51.45,51.27,51.3,23400.0,33.1351,33.1479,33.032,33.0513,23400.0
2005-04-20 13:20:00,51.27,51.34,51.22,51.27,28400.0,33.032,33.0771,32.9998,33.032,28400.0
2005-04-20 13:30:00,51.27,51.4,51.23,51.35,71800.0,33.032,33.1157,33.0062,33.0835,71800.0
2005-04-20 13:40:00,51.35,51.41,51.28,51.29,35200.0,33.0835,33.1222,33.0384,33.0449,35200.0
2005-04-20 13:50:00,51.28,51.32,51.25,51.27,31200.0,33.0384,33.0642,33.0191,33.032,31200.0
2005-04-20 14:00:00,51.27,51.3,51.13,51.16,59800.0,33.032,33.0513,32.9418,32.9611,59800.0
2005-04-20 14:10:00,51.16,51.24,51.13,51.2,52400.0,32.9611,33.0126,32.9418,32.9869,52400.0
2005-04-20 14:20:00,51.21,51.23,50.98,51.05,40000.0,32.9933,33.0062,32.8451,32.8902,40000.0
2005-04-20 14:30:00,51.02,51.1,51.0,51.07,60600.0,32.8709,32.9224,32.858,32.9031,60600.0
2005-04-20 14:40:00,51.05,51.05,50.87,50.92,72000.0,32.8902,32.8902,32.7743,32.8065,72000.0
2005-04-20 14:50:00,50.91,51.02,50.89,51.0,65000.0,32.8,32.8709,32.7871,32.858,65000.0
2005-04-20 15:00:00,51.0,51.01,50.94,50.94,41600.0,32.858,32.8645,32.8194,32.8194,41600.0
2005-04-20 15:10:00,50.94,50.95,50.74,50.74,76000.0,32.8194,32.8258,32.6905,32.6905,76000.0
2005-04-20 15:20:00,50.75,50.88,50.65,50.77,127600.0,32.6969,32.7807,32.6325,32.7098,127600.0
2005-04-20 15:30:00,50.77,50.77,50.58,50.59,122000.0,32.7098,32.7098,32.5874,32.5939,122000.0
2005-04-20 15:40:00,50.59,50.6,50.4,50.45,129200.0,32.5939,32.6003,32.4715,32.5037,129200.0
2005-04-20 15:50:00,50.46,50.48,50.4,50.45,180000.0,32.5101,32.523,32.4715,32.5037,180000.0
2005-04-21 09:30:00,50.95,51.05,50.9,50.9,95800.0,32.8258,32.8902,32.7936,32.7936,95800.0
2005-04-21 09:40:00,50.86,50.88,50.8,50.87,94400.0,32.7678,32.7807,32.7292,32.7743,94400.0
2005-04-21 09:50:00,50.88,50.88,50.85,50.85,78800.0,32.7807,32.7807,32.7614,32.7614,78800.0
2005-04-21 10:00:00,50.85,50.86,50.43,50.48,135200.0,32.7614,32.7678,32.4908,32.523,135200.0
2005-04-21 10:10:00,50.48,50.75,50.47,50.75,106000.0,32.523,32.6969,32.5166,32.6969,106000.0
2005-04-21 10:20:00,50.77,50.77,50.62,50.63,120800.0,32.7098,32.7098,32.6132,32.6196,120800.0
2005-04-21 10:30:00,50.63,50.92,50.63,50.91,150200.0,32.6196,32.8065,32.6196,32.8,150200.0
2005-04-21 10:40:00,50.91,50.92,50.73,50.74,69000.0,32.8,32.8065,32.6841,32.6905,69000.0
2005-04-21 10:50:00,50.74,50.8,50.7,50.77,58800.0,32.6905,32.7292,32.6647,32.7098,58800.0
2005-04-21 11:00:00,50.77,50.9,50.74,50.88,26800.0,32.7098,32.7936,32.6905,32.7807,26800.0
2005-04-21 11:10:00,50.88,50.93,50.85,50.88,49400.0,32.7807,32.8129,32.7614,32.7807,49400.0
2005-04-21 11:20:00,50.9,50.95,50.88,50.89,90200.0,32.7936,32.8258,32.7807,32.7871,90200.0
2005-04-21 11:30:00,50.89,51.0,50.86,50.99,85200.0,32.7871,32.858,32.7678,32.8516,85200.0
2005-04-21 11:40:00,50.99,51.35,50.99,51.35,134000.0,32.8516,33.0835,32.8516,33.0835,134000.0
2005-04-21 11:50:00,51.35,51.4,51.19,51.2,95800.0,33.0835,33.1157,32.9804,32.9869,95800.0
2005-04-21 12:00:00,51.2,51.45,51.2,51.37,115400.0,32.9869,33.1479,32.9869,33.0964,115400.0
2005-04-21 12:10:00,51.36,51.43,51.35,51.42,58400.0,33.09,33.1351,33.0835,33.1286,58400.0
2005-04-21 12:20:00,51.42,51.43,51.27,51.27,50200.0,33.1286,33.1351,33.032,33.032,50200.0
2005-04-21 12:30:00,51.27,51.29,51.15,51.15,59800.0,33.032,33.0449,32.9547,32.9547,59800.0
2005-04-21 12:40:00,51.15,51.17,51.08,51.1,79400.0,32.9547,32.9675,32.9096,32.9224,79400.0
2005-04-21 12:50:00,51.12,51.13,50.99,51.0,59200.0,32.9353,32.9418,32.8516,32.858,59200.0
2005-04-21 13:00:00,51.02,51.06,50.98,50.99,66000.0,32.8709,32.8967,32.8451,32.8516,66000.0
2005-04-21 13:10:00,50.99,51.08,50.98,51.07,61800.0,32.8516,32.9096,32.8451,32.9031,61800.0
2005-04-21 13:20:00,51.07,51.07,50.97,51.04,37600.0,32.9031,32.9031,32.8387,32.8838,37600.0
2005-04-21 13:30:00,51.06,51.17,51.06,51.14,66400.0,32.8967,32.9675,32.8967,32.9482,66400.0
2005-04-21 13:40:00,51.16,51.31,51.15,51.31,50800.0,32.9611,33.0577,32.9547,33.0577,50800.0
2005-04-21 13:50:00,51.33,51.33,51.25,51.29,41800.0,33.0706,33.0706,33.0191,33.0449,41800.0
2005-04-21 14:00:00,51.27,51.35,51.27,51.35,46600.0,33.032,33.0835,33.032,33.0835,46600.0
2005-04-21 14:10:00,51.35,51.42,51.33,51.37,65800.0,33.0835,33.1286,33.0706,33.0964,65800.0
2005-04-21 14:20:00,51.35,51.55,51.35,51.45,40200.0,33.0835,33.2124,33.0835,33.1479,40200.0
2005-04-21 14:30:00,51.45,51.54,51.43,51.53,42600.0,33.1479,33.2059,33.1351,33.1995,42600.0
2005-04-21 14:40:00,51.52,51.63,51.51,51.6,30600.0,33.193,33.2639,33.1866,33.2446,30600.0
2005-04-21 14:50:00,51.6,51.64,51.57,51.6,49000.0,33.2446,33.2704,33.2253,33.2446,49000.0
2005-04-21 15:00:00,51.59,51.6,51.54,51.59,36400.0,33.2381,33.2446,33.2059,33.2381,36400.0
2005-04-21 15:10:00,51.59,51.6,51.5,51.6,48000.0,33.2381,33.2446,33.1802,33.2446,48000.0
2005-04-21 15:20:00,51.6,51.74,51.6,51.74,59800.0,33.2446,33.3348,33.2446,33.3348,59800.0
2005-04-21 15:30:00,51.74,51.84,51.71,51.77,68600.0,33.3348,33.3992,33.3155,33.3541,68600.0
2005-04-21 15:40:00,51.78,51.81,51.72,51.72,51000.0,33.3606,33.3799,33.3219,33.3219,51000.0
2005-04-21 15:50:00,51.72,51.73,51.62,51.69,106800.0,33.3219,33.3283,33.2575,33.3026,106800.0
2005-04-22 09:30:00,51.95,52.05,51.88,52.03,70000.0,33.4701,33.5345,33.425,33.5216,70000.0
2005-04-22 09:40:00,52.03,52.03,51.88,51.96,96600.0,33.5216,33.5216,33.425,33.4765,96600.0
2005-04-22 09:50:00,51.96,52.07,51.95,52.06,70600.0,33.4765,33.5474,33.4701,33.5409,70600.0
2005-04-22 10:00:00,52.06,52.18,52.06,52.13,39200.0,33.5409,33.6183,33.5409,33.586,39200.0
2005-04-22 10:10:00,52.13,52.3,52.13,52.26,66600.0,33.586,33.6956,33.586,33.6698,66600.0
2005-04-22 10:20:00,52.26,52.26,52.2,52.23,74400.0,33.6698,33.6698,33.6311,33.6505,74400.0
2005-04-22 10:30:00,52.22,52.3,52.17,52.24,59200.0,33.644,33.6956,33.6118,33.6569,59200.0
2005-04-22 10:40:00,52.23,52.23,52.05,52.18,34200.0,33.6505,33.6505,33.5345,33.6183,34200.0
2005-04-22 10:50:00,52.17,52.35,52.16,52.35,55200.0,33.6118,33.7278,33.6054,33.7278,55200.0
2005-04-22 11:00:00,52.34,52.34,52.27,52.28,37600.0,33.7213,33.7213,33.6762,33.6827,37600.0
2005-04-22 11:10:00,52.28,52.35,52.28,52.33,53600.0,33.6827,33.7278,33.6827,33.7149,53600.0
2005-04-22 11:20:00,52.33,52.36,52.31,52.31,26000.0,33.7149,33.7342,33.702,33.702,26000.0
2005-04-22 11:30:00,52.31,52.33,52.26,52.26,39800.0,33.702,33.7149,33.6698,33.6698,39800.0
2005-04-22 11:40:00,52.26,52.27,52.21,52.27,26000.0,33.6698,33.6762,33.6376,33.6762,26000.0
2005-04-22 11:50:00,52.27,52.36,52.27,52.27,30400.0,33.6762,33.7342,33.6762,33.6762,30400.0
2005-04-22 12:00:00,52.27,52.3,52.21,52.24,54800.0,33.6762,33.6956,33.6376,33.6569,54800.0
2005-04-22 12:10:00,52.24,52.27,52.22,52.24,33000.0,33.6569,33.6762,33.644,33.6569,33000.0
2005-04-22 12:20:00,52.24,52.27,52.22,52.25,27800.0,33.6569,33.6762,33.644,33.6634,27800.0
2005-04-22 12:30:00,52.25,52.3,52.13,52.3,40800.0,33.6634,33.6956,33.586,33.6956,40800.0
2005-04-22 12:40:00,52.32,52.38,52.24,52.24,51600.0,33.7085,33.7471,33.6569,33.6569,51600.0
2005-04-22 12:50:00,52.24,52.26,52.21,52.23,34000.0,33.6569,33.6698,33.6376,33.6505,34000.0
2005-04-22 13:00:00,52.22,52.22,52.15,52.16,31800.0,33.644,33.644,33.5989,33.6054,31800.0
2005-04-22 13:10:00,52.15,52.17,52.07,52.1,24200.0,33.5989,33.6118,33.5474,33.5667,24200.0
2005-04-22 13:20:00,52.12,52.15,51.96,51.99,77000.0,33.5796,33.5989,33.4765,33.4958,77000.0
2005-04-22 13:30:00,51.99,52.04,51.98,52.02,35600.0,33.4958,33.5281,33.4894,33.5152,35600.0
2005-04-22 13:40:00,52.0,52.03,51.9,51.94,16000.0,33.5023,33.5216,33.4379,33.4636,16000.0
2005-04-22 13:50:00,51.96,52.1,51.96,52.07,19200.0,33.4765,33.5667,33.4765,33.5474,19200.0
2005-04-22 14:00:00,52.07,52.09,51.99,51.99,12400.0,33.5474,33.5603,33.4958,33.4958,12400.0
2005-04-22 14:10:00,51.99,52.04,51.95,51.97,19400.0,33.4958,33.5281,33.4701,33.483,19400.0
2005-04-22 14:20:00,51.97,51.97,51.82,51.9,23200.0,33.483,33.483,33.3863,33.4379,23200.0
2005-04-22 14:30:00,51.95,51.97,51.76,51.8,28400.0,33.4701,33.483,33.3477,33.3734,28400.0
2005-04-22 14:40:00,51.77,51.81,51.59,51.65,39000.0,33.3541,33.3799,33.2381,33.2768,39000.0
2005-04-22 14:50:00,51.63,51.84,51.63,51.84,13800.0,33.2639,33.3992,33.2639,33.3992,13800.0
2005-04-22 15:00:00,51.82,51.91,51.8,51.91,32400.0,33.3863,33.4443,33.3734,33.4443,32400.0
2005-04-22 15:10:00,51.9,51.9,51.59,51.66,48200.0,33.4379,33.4379,33.2381,33.2832,48200.0
2005-04-22 15:20:00,51.66,51.66,51.29,51.35,56600.0,33.2832,33.2832,33.0449,33.0835,56600.0
2005-04-22 15:30:00,51.35,51.58,51.29,51.57,50000.0,33.0835,33.2317,33.0449,33.2253,50000.0
2005-04-22 15:40:00,51.55,51.67,51.52,51.58,97000.0,33.2124,33.2897,33.193,33.2317,97000.0
2005-04-22 15:50:00,51.58,51.88,51.58,51.8,118600.0,33.2317,33.425,33.2317,33.3734,118600.0
2005-04-25 09:30:00,51.9,51.95,51.89,51.95,10000.0,33.4379,33.4701,33.4314,33.4701,10000.0
2005-04-25 09:40:00,51.97,52.01,51.87,51.97,37200.0,33.483,33.5087,33.4185,33.483,37200.0
2005-04-25 09:50:00,51.97,52.05,51.97,52.01,24600.0,33.483,33.5345,33.483,33.5087,24600.0
2005-04-25 10:00:00,52.02,52.19,51.9,52.19,143000.0,33.5152,33.6247,33.4379,33.6247,143000.0
2005-04-25 10:10:00,52.19,52.26,52.0,52.22,90800.0,33.6247,33.6698,33.5023,33.644,90800.0
2005-04-25 10:20:00,52.23,52.32,52.08,52.21,59000.0,33.6505,33.7085,33.5538,33.6376,59000.0
2005-04-25 10:30:00,52.21,52.26,52.13,52.26,55600.0,33.6376,33.6698,33.586,33.6698,55600.0
2005-04-25 10:40:00,52.28,52.32,52.25,52.25,41800.0,33.6827,33.7085,33.6634,33.6634,41800.0
2005-04-25 10:50:00,52.23,52.36,52.19,52.35,32000.0,33.6505,33.7342,33.6247,33.7278,32000.0
2005-04-25 11:00:00,52.35,52.41,52.33,52.38,33800.0,33.7278,33.7664,33.7149,33.7471,33800.0
2005-04-25 11:10:00,52.4,52.42,52.38,52.42,57200.0,33.76,33.7729,33.7471,33.7729,57200.0
2005-04-25 11:20:00,52.43,52.46,52.33,52.38,80800.0,33.7793,33.7987,33.7149,33.7471,80800.0
2005-04-25 11:30:00,52.38,52.4,52.32,52.34,39600.0,33.7471,33.76,33.7085,33.7213,39600.0
2005-04-25 11:40:00,52.34,52.39,52.27,52.33,56200.0,33.7213,33.7536,33.6762,33.7149,56200.0
2005-04-25 11:50:00,52.33,52.35,52.27,52.35,43200.0,33.7149,33.7278,33.6762,33.7278,43200.0
2005-04-25 12:00:00,52.35,52.35,52.27,52.33,41400.0,33.7278,33.7278,33.6762,33.7149,41400.0
2005-04-25 12:10:00,52.33,52.35,52.24,52.27,27600.0,33.7149,33.7278,33.6569,33.6762,27600.0
2005-04-25 12:20:00,52.24,52.28,52.23,52.23,27400.0,33.6569,33.6827,33.6505,33.6505,27400.0
2005-04-25 12:30:00,52.23,52.34,52.23,52.28,75200.0,33.6505,33.7213,33.6505,33.6827,75200.0
2005-04-25 12:40:00,52.29,52.35,52.26,52.26,22800.0,33.6891,33.7278,33.6698,33.6698,22800.0
2005-04-25 12:50:00,52.27,52.33,52.27,52.29,12200.0,33.6762,33.7149,33.6762,33.6891,12200.0
2005-04-25 13:00:00,52.29,52.29,52.22,52.26,16800.0,33.6891,33.6891,33.644,33.6698,16800.0
2005-04-25 13:10:00,52.27,52.29,52.24,52.29,15600.0,33.6762,33.6891,33.6569,33.6891,15600.0
2005-04-25 13:20:00,52.29,52.3,52.24,52.26,21200.0,33.6891,33.6956,33.6569,33.6698,21200.0
2005-04-25 13:30:00,52.26,52.38,52.26,52.37,49800.0,33.6698,33.7471,33.6698,33.7407,49800.0
2005-04-25 13:40:00,52.38,52.38,52.27,52.27,35000.0,33.7471,33.7471,33.6762,33.6762,35000.0
2005-04-25 13:50:00,52.26,52.29,52.24,52.27,38400.0,33.6698,33.6891,33.6569,33.6762,38400.0
2005-04-25 14:00:00,52.27,52.3,52.23,52.27,38800.0,33.6762,33.6956,33.6505,33.6762,38800.0
2005-04-25 14:10:00,52.27,52.34,52.27,52.3,55800.0,33.6762,33.7213,33.6762,33.6956,55800.0
2005-04-25 14:20:00,52.3,52.32,52.27,52.29,33400.0,33.6956,33.7085,33.6762,33.6891,33400.0
2005-04-25 14:30:00,52.29,52.3,52.25,52.27,45600.0,33.6891,33.6956,33.6634,33.6762,45600.0
2005-04-25 14:40:00,52.26,52.31,52.23,52.27,67400.0,33.6698,33.702,33.6505,33.6762,67400.0
2005-04-25 14:50:00,52.27,52.27,52.22,52.22,35600.0,33.6762,33.6762,33.644,33.644,35600.0
2005-04-25 15:00:00,52.22,52.26,52.18,52.23,66000.0,33.644,33.6698,33.6183,33.6505,66000.0
2005-04-25 15:10:00,52.23,52.27,52.21,52.27,84600.0,33.6505,33.6762,33.6376,33.6762,84600.0
2005-04-25 15:20:00,52.27,52.35,52.24,52.35,58600.0,33.6762,33.7278,33.6569,33.7278,58600.0
2005-04-25 15:30:00,52.35,52.42,52.32,52.4,107200.0,33.7278,33.7729,33.7085,33.76,107200.0
2005-04-25 15:40:00,52.41,52.44,52.38,52.44,54600.0,33.7664,33.7858,33.7471,33.7858,54600.0
2005-04-25 15:50:00,52.44,52.45,52.35,52.38,100800.0,33.7858,33.7922,33.7278,33.7471,100800.0
2005-04-26 09:30:00,52.23,52.3,52.19,52.22,43800.0,33.6505,33.6956,33.6247,33.644,43800.0
2005-04-26 09:40:00,52.22,52.24,52.1,52.15,15000.0,33.644,33.6569,33.5667,33.5989,15000.0
2005-04-26 09:50:00,52.15,52.3,52.15,52.27,23600.0,33.5989,33.6956,33.5989,33.6762,23600.0
2005-04-26 10:00:00,52.27,52.35,52.12,52.29,41200.0,33.6762,33.7278,33.5796,33.6891,41200.0
2005-04-26 10:10:00,52.27,52.37,52.25,52.29,37800.0,33.6762,33.7407,33.6634,33.6891,37800.0
2005-04-26 10:20:00,52.27,52.3,52.23,52.23,20000.0,33.6762,33.6956,33.6505,33.6505,20000.0
2005-04-26 10:30:00,52.23,52.33,52.23,52.29,19600.0,33.6505,33.7149,33.6505,33.6891,19600.0
2005-04-26 10:40:00,52.3,52.36,52.3,52.36,13600.0,33.6956,33.7342,33.6956,33.7342,13600.0
2005-04-26 10:50:00,52.35,52.49,52.35,52.49,23200.0,33.7278,33.818,33.7278,33.818,23200.0
2005-04-26 11:00:00,52.49,52.55,52.49,52.5,33400.0,33.818,33.8566,33.818,33.8244,33400.0
2005-04-26 11:10:00,52.5,52.52,52.49,52.5,33000.0,33.8244,33.8373,33.818,33.8244,33000.0
2005-04-26 11:20:00,52.49,52.54,52.49,52.51,22800.0,33.818,33.8502,33.818,33.8309,22800.0
2005-04-26 11:30:00,52.51,52.52,52.45,52.48,33400.0,33.8309,33.8373,33.7922,33.8115,33400.0
2005-04-26 11:40:00,52.47,52.52,52.47,52.51,23600.0,33.8051,33.8373,33.8051,33.8309,23600.0
2005-04-26 11:50:00,52.51,52.52,52.5,52.51,20400.0,33.8309,33.8373,33.8244,33.8309,20400.0
2005-04-26 12:00:00,52.51,52.52,52.5,52.5,9200.0,33.8309,33.8373,33.8244,33.8244,9200.0
2005-04-26 12:10:00,52.5,52.51,52.4,52.48,29000.0,33.8244,33.8309,33.76,33.8115,29000.0
2005-04-26 12:20:00,52.48,52.49,52.48,52.48,24200.0,33.8115,33.818,33.8115,33.8115,24200.0
2005-04-26 12:30:00,52.48,52.51,52.48,52.48,17200.0,33.8115,33.8309,33.8115,33.8115,17200.0
2005-04-26 12:40:00,52.48,52.49,52.44,52.44,14400.0,33.8115,33.818,33.7858,33.7858,14400.0
2005-04-26 12:50:00,52.44,52.49,52.4,52.4,15600.0,33.7858,33.818,33.76,33.76,15600.0
2005-04-26 13:00:00,52.4,52.41,52.34,52.37,20200.0,33.76,33.7664,33.7213,33.7407,20200.0
2005-04-26 13:10:00,52.37,52.42,52.35,52.36,16000.0,33.7407,33.7729,33.7278,33.7342,16000.0
2005-04-26 13:20:00,52.37,52.37,52.29,52.3,31800.0,33.7407,33.7407,33.6891,33.6956,31800.0
2005-04-26 13:30:00,52.31,52.4,52.3,52.38,25200.0,33.702,33.76,33.6956,33.7471,25200.0
2005-04-26 13:40:00,52.38,52.45,52.34,52.34,22200.0,33.7471,33.7922,33.7213,33.7213,22200.0
2005-04-26 13:50:00,52.38,52.47,52.35,52.41,18200.0,33.7471,33.8051,33.7278,33.7664,18200.0
2005-04-26 14:00:00,52.4,52.4,52.24,52.24,17000.0,33.76,33.76,33.6569,33.6569,17000.0
2005-04-26 14:10:00,52.24,52.27,52.19,52.24,75000.0,33.6569,33.6762,33.6247,33.6569,75000.0
2005-04-26 14:20:00,52.23,52.24,52.14,52.16,81200.0,33.6505,33.6569,33.5925,33.6054,81200.0
2005-04-26 14:30:00,52.19,52.23,52.14,52.2,162400.0,33.6247,33.6505,33.5925,33.6311,162400.0
2005-04-26 14:40:00,52.2,52.24,52.16,52.17,118400.0,33.6311,33.6569,33.6054,33.6118,118400.0
2005-04-26 14:50:00,52.17,52.2,52.15,52.15,80000.0,33.6118,33.6311,33.5989,33.5989,80000.0
2005-04-26 15:00:00,52.15,52.23,52.13,52.22,53200.0,33.5989,33.6505,33.586,33.644,53200.0
2005-04-26 15:10:00,52.22,52.27,52.2,52.23,59200.0,33.644,33.6762,33.6311,33.6505,59200.0
2005-04-26 15:20:00,52.23,52.35,52.23,52.31,75800.0,33.6505,33.7278,33.6505,33.702,75800.0
2005-04-26 15:30:00,52.31,52.31,52.26,52.28,47200.0,33.702,33.702,33.6698,33.6827,47200.0
2005-04-26 15:40:00,52.27,52.29,52.25,52.29,110600.0,33.6762,33.6891,33.6634,33.6891,110600.0
2005-04-26 15:50:00,52.29,52.3,52.13,52.15,106800.0,33.6891,33.6956,33.586,33.5989,106800.0
2005-04-27 09:30:00,52.12,52.12,51.95,52.01,32200.0,33.5796,33.5796,33.4701,33.5087,32200.0
2005-04-27 09:40:00,52.0,52.12,52.0,52.11,35000.0,33.5023,33.5796,33.5023,33.5732,35000.0
2005-04-27 09:50:00,52.1,52.14,52.0,52.0,27200.0,33.5667,33.5925,33.5023,33.5023,27200.0
2005-04-27 10:00:00,52.0,52.01,51.94,52.0,45800.0,33.5023,33.5087,33.4636,33.5023,45800.0
2005-04-27 10:10:00,52.0,52.09,51.99,51.99,41400.0,33.5023,33.5603,33.4958,33.4958,41400.0
2005-04-27 10:20:00,52.01,52.04,51.95,52.02,35800.0,33.5087,33.5281,33.4701,33.5152,35800.0
2005-04-27 10:30:00,52.04,52.22,52.04,52.13,110400.0,33.5281,33.644,33.5281,33.586,110400.0
2005-04-27 10:40:00,52.15,52.18,52.1,52.1,60200.0,33.5989,33.6183,33.5667,33.5667,60200.0
2005-04-27 10:50:00,52.1,52.1,52.05,52.1,32400.0,33.5667,33.5667,33.5345,33.5667,32400.0
2005-04-27 11:00:00,52.1,52.1,52.05,52.08,69200.0,33.5667,33.5667,33.5345,33.5538,69200.0
2005-04-27 11:10:00,52.08,52.1,52.04,52.1,22200.0,33.5538,33.5667,33.5281,33.5667,22200.0
2005-04-27 11:20:00,52.1,52.22,52.05,52.22,72600.0,33.5667,33.644,33.5345,33.644,72600.0
2005-04-27 11:30:00,52.22,52.24,52.12,52.12,57000.0,33.644,33.6569,33.5796,33.5796,57000.0
2005-04-27 11:40:00,52.12,52.17,52.1,52.17,19800.0,33.5796,33.6118,33.5667,33.6118,19800.0
2005-04-27 11:50:00,52.17,52.25,52.14,52.23,25400.0,33.6118,33.6634,33.5925,33.6505,25400.0
2005-04-27 12:00:00,52.23,52.49,52.23,52.42,93200.0,33.6505,33.818,33.6505,33.7729,93200.0
2005-04-27 12:10:00,52.38,52.45,52.37,52.42,51000.0,33.7471,33.7922,33.7407,33.7729,51000.0
2005-04-27 12:20:00,52.42,52.42,52.38,52.4,18200.0,33.7729,33.7729,33.7471,33.76,18200.0
2005-04-27 12:30:00,52.39,52.39,52.34,52.37,15000.0,33.7536,33.7536,33.7213,33.7407,15000.0
2005-04-27 12:40:00,52.38,52.45,52.28,52.28,21200.0,33.7471,33.7922,33.6827,33.6827,21200.0
2005-04-27 12:50:00,52.28,52.36,52.26,52.35,17800.0,33.6827,33.7342,33.6698,33.7278,17800.0
2005-04-27 13:00:00,52.35,52.45,52.3,52.4,28000.0,33.7278,33.7922,33.6956,33.76,28000.0
2005-04-27 13:10:00,52.4,52.46,52.38,52.46,119600.0,33.76,33.7987,33.7471,33.7987,119600.0
2005-04-27 13:20:00,52.45,52.48,52.4,52.4,70200.0,33.7922,33.8115,33.76,33.76,70200.0
2005-04-27 13:30:00,52.41,52.5,52.4,52.48,29400.0,33.7664,33.8244,33.76,33.8115,29400.0
2005-04-27 13:40:00,52.49,52.5,52.46,52.46,63200.0,33.818,33.8244,33.7987,33.7987,63200.0
2005-04-27 13:50:00,52.46,52.54,52.46,52.5,18400.0,33.7987,33.8502,33.7987,33.8244,18400.0
2005-04-27 14:00:00,52.51,52.6,52.48,52.48,63800.0,33.8309,33.8889,33.8115,33.8115,63800.0
2005-04-27 14:10:00,52.47,52.5,52.43,52.5,67000.0,33.8051,33.8244,33.7793,33.8244,67000.0
2005-04-27 14:20:00,52.5,52.6,52.48,52.52,54800.0,33.8244,33.8889,33.8115,33.8373,54800.0
2005-04-27 14:30:00,52.51,52.58,52.5,52.56,40800.0,33.8309,33.876,33.8244,33.8631,40800.0
2005-04-27 14:40:00,52.54,52.58,52.5,52.56,84800.0,33.8502,33.876,33.8244,33.8631,84800.0
2005-04-27 14:50:00,52.56,52.6,52.54,52.56,57600.0,33.8631,33.8889,33.8502,33.8631,57600.0
2005-04-27 15:00:00,52.57,52.64,52.5,52.51,99600.0,33.8695,33.9146,33.8244,33.8309,99600.0
2005-04-27 15:10:00,52.51,52.59,52.5,52.54,41000.0,33.8309,33.8824,33.8244,33.8502,41000.0
2005-04-27 15:20:00,52.55,52.56,52.46,52.48,63400.0,33.8566,33.8631,33.7987,33.8115,63400.0
2005-04-27 15:30:00,52.47,52.56,52.46,52.52,46000.0,33.8051,33.8631,33.7987,33.8373,46000.0
2005-04-27 15:40:00,52.54,52.63,52.51,52.57,66000.0,33.8502,33.9082,33.8309,33.8695,66000.0
2005-04-27 15:50:00,52.57,52.68,52.55,52.57,97000.0,33.8695,33.9404,33.8566,33.8695,97000.0
2005-04-28 09:30:00,52.18,52.42,52.18,52.42,32000.0,33.6183,33.7729,33.6183,33.7729,32000.0
2005-04-28 09:40:00,52.44,52.55,52.3,52.34,39800.0,33.7858,33.8566,33.6956,33.7213,39800.0
2005-04-28 09:50:00,52.39,52.4,52.3,52.33,44600.0,33.7536,33.76,33.6956,33.7149,44600.0
2005-04-28 10:00:00,52.33,52.35,52.29,52.29,32800.0,33.7149,33.7278,33.6891,33.6891,32800.0
2005-04-28 10:10:00,52.25,52.45,52.25,52.4,73000.0,33.6634,33.7922,33.6634,33.76,73000.0
2005-04-28 10:20:00,52.38,52.49,52.38,52.39,36000.0,33.7471,33.818,33.7471,33.7536,36000.0
2005-04-28 10:30:00,52.38,52.5,52.35,52.35,49600.0,33.7471,33.8244,33.7278,33.7278,49600.0
2005-04-28 10:40:00,52.35,52.36,52.27,52.32,20600.0,33.7278,33.7342,33.6762,33.7085,20600.0
2005-04-28 10:50:00,52.32,52.34,52.24,52.25,36600.0,33.7085,33.7213,33.6569,33.6634,36600.0
2005-04-28 11:00:00,52.25,52.3,52.25,52.26,37600.0,33.6634,33.6956,33.6634,33.6698,37600.0
2005-04-28 11:10:00,52.26,52.27,52.19,52.27,82600.0,33.6698,33.6762,33.6247,33.6762,82600.0
2005-04-28 11:20:00,52.26,52.27,52.19,52.23,51200.0,33.6698,33.6762,33.6247,33.6505,51200.0
2005-04-28 11:30:00,52.24,52.24,52.18,52.2,78800.0,33.6569,33.6569,33.6183,33.6311,78800.0
2005-04-28 11:40:00,52.21,52.27,52.2,52.23,19400.0,33.6376,33.6762,33.6311,33.6505,19400.0
2005-04-28 11:50:00,52.21,52.27,52.2,52.21,49800.0,33.6376,33.6762,33.6311,33.6376,49800.0
2005-04-28 12:00:00,52.2,52.24,52.2,52.2,18600.0,33.6311,33.6569,33.6311,33.6311,18600.0
2005-04-28 12:10:00,52.2,52.23,52.2,52.2,18600.0,33.6311,33.6505,33.6311,33.6311,18600.0
2005-04-28 12:20:00,52.2,52.24,52.2,52.22,48400.0,33.6311,33.6569,33.6311,33.644,48400.0
2005-04-28 12:30:00,52.21,52.24,52.2,52.2,11800.0,33.6376,33.6569,33.6311,33.6311,11800.0
2005-04-28 12:40:00,52.2,52.26,52.2,52.22,14000.0,33.6311,33.6698,33.6311,33.644,14000.0
2005-04-28 12:50:00,52.23,52.23,52.21,52.22,6400.0,33.6505,33.6505,33.6376,33.644,6400.0
2005-04-28 13:00:00,52.21,52.22,52.21,52.21,13400.0,33.6376,33.644,33.6376,33.6376,13400.0
2005-04-28 13:10:00,52.21,52.22,52.21,52.21,11400.0,33.6376,33.644,33.6376,33.6376,11400.0
2005-04-28 13:20:00,52.21,52.23,52.21,52.23,14600.0,33.6376,33.6505,33.6376,33.6505,14600.0
2005-04-28 13:30:00,52.22,52.29,52.21,52.25,42400.0,33.644,33.6891,33.6376,33.6634,42400.0
2005-04-28 13:40:00,52.27,52.33,52.23,52.25,23200.0,33.6762,33.7149,33.6505,33.6634,23200.0
2005-04-28 13:50:00,52.26,52.34,52.23,52.27,33600.0,33.6698,33.7213,33.6505,33.6762,33600.0
2005-04-28 14:00:00,52.3,52.33,52.15,52.16,42400.0,33.6956,33.7149,33.5989,33.6054,42400.0
2005-04-28 14:10:00,52.18,52.24,52.17,52.18,37600.0,33.6183,33.6569,33.6118,33.6183,37600.0
2005-04-28 14:20:00,52.18,52.19,52.0,52.01,40400.0,33.6183,33.6247,33.5023,33.5087,40400.0
2005-04-28 14:30:00,52.01,52.1,52.01,52.1,47600.0,33.5087,33.5667,33.5087,33.5667,47600.0
2005-04-28 14:40:00,52.09,52.13,52.0,52.02,28200.0,33.5603,33.586,33.5023,33.5152,28200.0
2005-04-28 14:50:00,52.01,52.13,52.0,52.05,57200.0,33.5087,33.586,33.5023,33.5345,57200.0
2005-04-28 15:00:00,52.05,52.06,52.01,52.05,17800.0,33.5345,33.5409,33.5087,33.5345,17800.0
2005-04-28 15:10:00,52.05,52.08,52.02,52.08,57000.0,33.5345,33.5538,33.5152,33.5538,57000.0
2005-04-28 15:20:00,52.08,52.19,52.08,52.11,50200.0,33.5538,33.6247,33.5538,33.5732,50200.0
2005-04-28 15:30:00,52.1,52.23,52.08,52.13,86000.0,33.5667,33.6505,33.5538,33.586,86000.0
2005-04-28 15:40:00,52.13,52.22,52.13,52.13,39000.0,33.586,33.644,33.586,33.586,39000.0
2005-04-28 15:50:00,52.13,52.15,52.04,52.07,41200.0,33.586,33.5989,33.5281,33.5474,41200.0
2005-04-29 09:30:00,52.13,52.22,52.13,52.21,26200.0,33.586,33.644,33.586,33.6376,26200.0
2005-04-29 09:40:00,52.18,52.23,52.05,52.23,54000.0,33.6183,33.6505,33.5345,33.6505,54000.0
2005-04-29 09:50:00,52.23,52.23,52.1,52.21,57800.0,33.6505,33.6505,33.5667,33.6376,57800.0
2005-04-29 10:00:00,52.22,52.39,52.13,52.24,46000.0,33.644,33.7536,33.586,33.6569,46000.0
2005-04-29 10:10:00,52.27,52.27,52.1,52.21,71400.0,33.6762,33.6762,33.5667,33.6376,71400.0
2005-04-29 10:20:00,52.21,52.21,52.1,52.12,26400.0,33.6376,33.6376,33.5667,33.5796,26400.0
2005-04-29 10:30:00,52.1,52.17,52.05,52.05,59600.0,33.5667,33.6118,33.5345,33.5345,59600.0
2005-04-29 10:40:00,52.04,52.05,51.93,51.93,64600.0,33.5281,33.5345,33.4572,33.4572,64600.0
2005-04-29 10:50:00,51.93,52.09,51.92,52.09,63400.0,33.4572,33.5603,33.4507,33.5603,63400.0
2005-04-29 11:00:00,52.09,52.26,52.09,52.26,66400.0,33.5603,33.6698,33.5603,33.6698,66400.0
2005-04-29 11:10:00,52.26,52.26,52.1,52.11,18000.0,33.6698,33.6698,33.5667,33.5732,18000.0
2005-04-29 11:20:00,52.11,52.15,52.05,52.15,42200.0,33.5732,33.5989,33.5345,33.5989,42200.0
2005-04-29 11:30:00,52.13,52.13,52.02,52.02,32800.0,33.586,33.586,33.5152,33.5152,32800.0
2005-04-29 11:40:00,52.03,52.09,52.0,52.03,75400.0,33.5216,33.5603,33.5023,33.5216,75400.0
2005-04-29 11:50:00,52.03,52.19,52.0,52.19,60400.0,33.5216,33.6247,33.5023,33.6247,60400.0
2005-04-29 12:00:00,52.14,52.22,52.03,52.04,34800.0,33.5925,33.644,33.5216,33.5281,34800.0
2005-04-29 12:10:00,52.04,52.11,52.01,52.03,48200.0,33.5281,33.5732,33.5087,33.5216,48200.0
2005-04-29 12:20:00,52.03,52.11,52.03,52.05,25000.0,33.5216,33.5732,33.5216,33.5345,25000.0
2005-04-29 12:30:00,52.06,52.16,52.06,52.16,18200.0,33.5409,33.6054,33.5409,33.6054,18200.0
2005-04-29 12:40:00,52.16,52.24,52.13,52.13,21200.0,33.6054,33.6569,33.586,33.586,21200.0
2005-04-29 12:50:00,52.13,52.24,52.1,52.19,15600.0,33.586,33.6569,33.5667,33.6247,15600.0
2005-04-29 13:00:00,52.23,52.3,52.15,52.26,25400.0,33.6505,33.6956,33.5989,33.6698,25400.0
2005-04-29 13:10:00,52.25,52.34,52.24,52.31,17600.0,33.6634,33.7213,33.6569,33.702,17600.0
2005-04-29 13:20:00,52.33,52.37,52.2,52.24,24800.0,33.7149,33.7407,33.6311,33.6569,24800.0
2005-04-29 13:30:00,52.27,52.27,52.14,52.16,20600.0,33.6762,33.6762,33.5925,33.6054,20600.0
2005-04-29 13:40:00,52.15,52.17,52.1,52.14,34800.0,33.5989,33.6118,33.5667,33.5925,34800.0
2005-04-29 13:50:00,52.14,52.2,52.13,52.2,28600.0,33.5925,33.6311,33.586,33.6311,28600.0
2005-04-29 14:00:00,52.18,52.27,52.14,52.18,31000.0,33.6183,33.6762,33.5925,33.6183,31000.0
2005-04-29 14:10:00,52.22,52.32,52.18,52.21,19200.0,33.644,33.7085,33.6183,33.6376,19200.0
2005-04-29 14:20:00,52.13,52.38,52.13,52.32,19600.0,33.586,33.7471,33.586,33.7085,19600.0
2005-04-29 14:30:00,52.35,52.63,52.33,52.54,49600.0,33.7278,33.9082,33.7149,33.8502,49600.0
2005-04-29 14:40:00,52.5,52.6,52.48,52.6,38200.0,33.8244,33.8889,33.8115,33.8889,38200.0
2005-04-29 14:50:00,52.6,52.67,52.5,52.52,93200.0,33.8889,33.934,33.8244,33.8373,93200.0
2005-04-29 15:00:00,52.51,52.55,52.42,52.52,27600.0,33.8309,33.8566,33.7729,33.8373,27600.0
2005-04-29 15:10:00,52.53,52.62,52.49,52.59,36600.0,33.8438,33.9017,33.818,33.8824,36600.0
2005-04-29 15:20:00,52.6,52.63,52.49,52.6,29000.0,33.8889,33.9082,33.818,33.8889,29000.0
2005-04-29 15:30:00,52.6,52.69,52.54,52.54,45800.0,33.8889,33.9468,33.8502,33.8502,45800.0
2005-04-29 15:40:00,52.55,52.74,52.55,52.64,56200.0,33.8566,33.9791,33.8566,33.9146,56200.0
2005-04-29 15:50:00,52.64,52.66,52.56,52.58,97000.0,33.9146,33.9275,33.8631,33.876,97000.0
2005-05-02 09:30:00,52.53,52.6,52.37,52.6,57200.0,33.8438,33.8889,33.7407,33.8889,57200.0
2005-05-02 09:40:00,52.55,52.73,52.52,52.68,69200.0,33.8566,33.9726,33.8373,33.9404,69200.0
2005-05-02 09:50:00,52.68,52.92,52.68,52.92,39800.0,33.9404,34.095,33.9404,34.095,39800.0
2005-05-02 10:00:00,52.91,52.92,52.76,52.77,60600.0,34.0886,34.095,33.9919,33.9984,60600.0
2005-05-02 10:10:00,52.76,52.77,52.55,52.55,65600.0,33.9919,33.9984,33.8566,33.8566,65600.0
2005-05-02 10:20:00,52.57,52.6,52.33,52.33,50400.0,33.8695,33.8889,33.7149,33.7149,50400.0
2005-05-02 10:30:00,52.31,52.35,52.2,52.27,46800.0,33.702,33.7278,33.6311,33.6762,46800.0
2005-05-02 10:40:00,52.27,52.41,52.27,52.39,34800.0,33.6762,33.7664,33.6762,33.7536,34800.0
2005-05-02 10:50:00,52.37,52.4,52.3,52.35,36600.0,33.7407,33.76,33.6956,33.7278,36600.0
2005-05-02 11:00:00,52.35,52.46,52.32,52.43,28400.0,33.7278,33.7987,33.7085,33.7793,28400.0
2005-05-02 11:10:00,52.44,52.46,52.42,52.42,42200.0,33.7858,33.7987,33.7729,33.7729,42200.0
2005-05-02 11:20:00,52.42,52.52,52.38,52.48,36800.0,33.7729,33.8373,33.7471,33.8115,36800.0
2005-05-02 11:30:00,52.48,52.52,52.46,52.46,24800.0,33.8115,33.8373,33.7987,33.7987,24800.0
2005-05-02 11:40:00,52.46,52.5,52.41,52.41,37600.0,33.7987,33.8244,33.7664,33.7664,37600.0
2005-05-02 11:50:00,52.43,52.47,52.4,52.45,21400.0,33.7793,33.8051,33.76,33.7922,21400.0
2005-05-02 12:00:00,52.42,52.42,52.35,52.35,16200.0,33.7729,33.7729,33.7278,33.7278,16200.0
2005-05-02 12:10:00,52.35,52.35,52.32,52.34,11000.0,33.7278,33.7278,33.7085,33.7213,11000.0
2005-05-02 12:20:00,52.35,52.36,52.32,52.33,8000.0,33.7278,33.7342,33.7085,33.7149,8000.0
2005-05-02 12:30:00,52.33,52.37,52.33,52.36,9200.0,33.7149,33.7407,33.7149,33.7342,9200.0
2005-05-02 12:40:00,52.35,52.39,52.33,52.35,15200.0,33.7278,33.7536,33.7149,33.7278,15200.0
2005-05-02 12:50:00,52.37,52.42,52.36,52.41,11800.0,33.7407,33.7729,33.7342,33.7664,11800.0
2005-05-02 13:00:00,52.42,52.45,52.38,52.45,19200.0,33.7729,33.7922,33.7471,33.7922,19200.0
2005-05-02 13:10:00,52.46,52.48,52.43,52.44,42000.0,33.7987,33.8115,33.7793,33.7858,42000.0
2005-05-02 13:20:00,52.45,52.51,52.43,52.46,23000.0,33.7922,33.8309,33.7793,33.7987,23000.0
2005-05-02 13:30:00,52.45,52.45,52.32,52.35,12400.0,33.7922,33.7922,33.7085,33.7278,12400.0
2005-05-02 13:40:00,52.35,52.44,52.33,52.38,24200.0,33.7278,33.7858,33.7149,33.7471,24200.0
2005-05-02 13:50:00,52.42,52.42,52.35,52.36,13600.0,33.7729,33.7729,33.7278,33.7342,13600.0
2005-05-02 14:00:00,52.36,52.36,52.25,52.32,67800.0,33.7342,33.7342,33.6634,33.7085,67800.0
2005-05-02 14:10:00,52.32,52.44,52.31,52.43,29200.0,33.7085,33.7858,33.702,33.7793,29200.0
2005-05-02 14:20:00,52.42,52.49,52.36,52.42,14000.0,33.7729,33.818,33.7342,33.7729,14000.0
2005-05-02 14:30:00,52.4,52.59,52.38,52.59,29200.0,33.76,33.8824,33.7471,33.8824,29200.0
2005-05-02 14:40:00,52.58,52.63,52.55,52.56,18800.0,33.876,33.9082,33.8566,33.8631,18800.0
2005-05-02 14:50:00,52.58,52.58,52.53,52.57,11600.0,33.876,33.876,33.8438,33.8695,11600.0
2005-05-02 15:00:00,52.55,52.62,52.52,52.57,44800.0,33.8566,33.9017,33.8373,33.8695,44800.0
2005-05-02 15:10:00,52.57,52.67,52.57,52.6,24800.0,33.8695,33.934,33.8695,33.8889,24800.0
2005-05-02 15:20:00,52.61,52.7,52.61,52.7,39400.0,33.8953,33.9533,33.8953,33.9533,39400.0
2005-05-02 15:30:00,52.71,52.74,52.63,52.63,33800.0,33.9597,33.9791,33.9082,33.9082,33800.0
2005-05-02 15:40:00,52.62,52.78,52.61,52.76,67200.0,33.9017,34.0048,33.8953,33.9919,67200.0
2005-05-02 15:50:00,52.76,52.79,52.72,52.74,90200.0,33.9919,34.0113,33.9662,33.9791,90200.0
2005-05-03 09:30:00,52.76,53.1,52.76,53.05,19800.0,33.9919,34.211,33.9919,34.1788,19800.0
2005-05-03 09:40:00,53.04,53.04,52.91,53.0,30800.0,34.1723,34.1723,34.0886,34.1466,30800.0
2005-05-03 09:50:00,52.94,53.1,52.9,52.99,59600.0,34.1079,34.211,34.0821,34.1401,59600.0
2005-05-03 10:00:00,53.03,53.03,52.87,52.9,21600.0,34.1659,34.1659,34.0628,34.0821,21600.0
2005-05-03 10:10:00,52.9,53.01,52.9,52.99,48200.0,34.0821,34.153,34.0821,34.1401,48200.0
2005-05-03 10:20:00,52.99,53.02,52.94,52.98,29800.0,34.1401,34.1595,34.1079,34.1337,29800.0
2005-05-03 10:30:00,52.98,53.02,52.9,52.9,39000.0,34.1337,34.1595,34.0821,34.0821,39000.0
2005-05-03 10:40:00,52.91,52.98,52.87,52.93,38200.0,34.0886,34.1337,34.0628,34.1015,38200.0
2005-05-03 10:50:00,52.92,52.93,52.81,52.84,16800.0,34.095,34.1015,34.0242,34.0435,16800.0
2005-05-03 11:00:00,52.82,52.96,52.82,52.96,27400.0,34.0306,34.1208,34.0306,34.1208,27400.0
2005-05-03 11:10:00,52.96,52.97,52.83,52.97,39600.0,34.1208,34.1272,34.037,34.1272,39600.0
2005-05-03 11:20:00,52.96,52.98,52.85,52.91,11800.0,34.1208,34.1337,34.0499,34.0886,11800.0
2005-05-03 11:30:00,52.91,52.91,52.83,52.86,12600.0,34.0886,34.0886,34.037,34.0564,12600.0
2005-05-03 11:40:00,52.85,52.85,52.77,52.77,14200.0,34.0499,34.0499,33.9984,33.9984,14200.0
2005-05-03 11:50:00,52.78,52.85,52.78,52.84,13800.0,34.0048,34.0499,34.0048,34.0435,13800.0
2005-05-03 12:00:00,52.84,52.88,52.82,52.84,19800.0,34.0435,34.0693,34.0306,34.0435,19800.0
2005-05-03 12:10:00,52.83,52.88,52.8,52.85,21000.0,34.037,34.0693,34.0177,34.0499,21000.0
2005-05-03 12:20:00,52.85,52.87,52.77,52.84,21600.0,34.0499,34.0628,33.9984,34.0435,21600.0
2005-05-03 12:30:00,52.82,52.82,52.77,52.77,14400.0,34.0306,34.0306,33.9984,33.9984,14400.0
2005-05-03 12:40:00,52.77,52.88,52.77,52.84,29000.0,33.9984,34.0693,33.9984,34.0435,29000.0
2005-05-03 12:50:00,52.85,52.85,52.81,52.85,17600.0,34.0499,34.0499,34.0242,34.0499,17600.0
2005-05-03 13:00:00,52.84,52.87,52.83,52.87,15800.0,34.0435,34.0628,34.037,34.0628,15800.0
2005-05-03 13:10:00,52.87,52.88,52.84,52.85,11600.0,34.0628,34.0693,34.0435,34.0499,11600.0
2005-05-03 13:20:00,52.85,52.87,52.83,52.83,15000.0,34.0499,34.0628,34.037,34.037,15000.0
2005-05-03 13:30:00,52.84,52.85,52.81,52.81,11600.0,34.0435,34.0499,34.0242,34.0242,11600.0
2005-05-03 13:40:00,52.81,52.85,52.77,52.84,16600.0,34.0242,34.0499,33.9984,34.0435,16600.0
2005-05-03 13:50:00,52.83,52.88,52.82,52.87,18400.0,34.037,34.0693,34.0306,34.0628,18400.0
2005-05-03 14:00:00,52.85,52.85,52.81,52.84,6400.0,34.0499,34.0499,34.0242,34.0435,6400.0
2005-05-03 14:10:00,52.84,52.91,52.74,52.74,52600.0,34.0435,34.0886,33.9791,33.9791,52600.0
2005-05-03 14:20:00,52.73,52.81,52.58,52.8,58400.0,33.9726,34.0242,33.876,34.0177,58400.0
2005-05-03 14:30:00,52.79,53.12,52.79,53.12,38000.0,34.0113,34.2239,34.0113,34.2239,38000.0
2005-05-03 14:40:00,53.1,53.1,53.02,53.04,38600.0,34.211,34.211,34.1595,34.1723,38600.0
2005-05-03 14:50:00,53.05,53.1,53.0,53.01,36800.0,34.1788,34.211,34.1466,34.153,36800.0
2005-05-03 15:00:00,53.01,53.01,52.65,52.66,59600.0,34.153,34.153,33.9211,33.9275,59600.0
2005-05-03 15:10:00,52.66,52.68,52.55,52.55,55400.0,33.9275,33.9404,33.8566,33.8566,55400.0
2005-05-03 15:20:00,52.6,52.73,52.6,52.73,49200.0,33.8889,33.9726,33.8889,33.9726,49200.0
2005-05-03 15:30:00,52.73,52.73,52.6,52.64,36600.0,33.9726,33.9726,33.8889,33.9146,36600.0
2005-05-03 15:40:00,52.65,52.65,52.56,52.6,59400.0,33.9211,33.9211,33.8631,33.8889,59400.0
2005-05-03 15:50:00,52.6,52.77,52.56,52.76,136800.0,33.8889,33.9984,33.8631,33.9919,136800.0
2005-05-04 09:30:00,53.08,53.12,52.9,52.95,35800.0,34.1981,34.2239,34.0821,34.1144,35800.0
2005-05-04 09:40:00,52.96,53.01,52.88,52.92,29000.0,34.1208,34.153,34.0693,34.095,29000.0
2005-05-04 09:50:00,52.92,52.96,52.89,52.96,20600.0,34.095,34.1208,34.0757,34.1208,20600.0
2005-05-04 10:00:00,52.99,53.01,52.92,53.01,45200.0,34.1401,34.153,34.095,34.153,45200.0
2005-05-04 10:10:00,53.01,53.04,52.97,52.99,63200.0,34.153,34.1723,34.1272,34.1401,63200.0
2005-05-04 10:20:00,52.99,53.03,52.98,53.03,23600.0,34.1401,34.1659,34.1337,34.1659,23600.0
2005-05-04 10:30:00,53.04,53.24,53.04,53.24,63200.0,34.1723,34.3012,34.1723,34.3012,63200.0
2005-05-04 10:40:00,53.24,53.3,53.24,53.27,65800.0,34.3012,34.3398,34.3012,34.3205,65800.0
2005-05-04 10:50:00,53.28,53.4,53.25,53.26,84400.0,34.327,34.4043,34.3076,34.3141,84400.0
2005-05-04 11:00:00,53.27,53.41,53.27,53.35,26200.0,34.3205,34.4107,34.3205,34.3721,26200.0
2005-05-04 11:10:00,53.35,53.39,53.31,53.34,47000.0,34.3721,34.3978,34.3463,34.3656,47000.0
2005-05-04 11:20:00,53.34,53.34,53.24,53.27,28800.0,34.3656,34.3656,34.3012,34.3205,28800.0
2005-05-04 11:30:00,53.28,53.29,53.15,53.15,21800.0,34.327,34.3334,34.2432,34.2432,21800.0
2005-05-04 11:40:00,53.19,53.21,53.08,53.08,58200.0,34.269,34.2819,34.1981,34.1981,58200.0
2005-05-04 11:50:00,53.09,53.1,53.0,53.02,32800.0,34.2046,34.211,34.1466,34.1595,32800.0
2005-05-04 12:00:00,53.01,53.02,52.98,52.99,89200.0,34.153,34.1595,34.1337,34.1401,89200.0
2005-05-04 12:10:00,52.98,53.0,52.94,52.98,35600.0,34.1337,34.1466,34.1079,34.1337,35600.0
2005-05-04 12:20:00,52.98,52.98,52.89,52.95,26800.0,34.1337,34.1337,34.0757,34.1144,26800.0
2005-05-04 12:30:00,52.95,53.09,52.95,53.05,29400.0,34.1144,34.2046,34.1144,34.1788,29400.0
2005-05-04 12:40:00,53.06,53.07,53.04,53.07,11600.0,34.1852,34.1917,34.1723,34.1917,11600.0
2005-05-04 12:50:00,53.08,53.1,53.04,53.08,21000.0,34.1981,34.211,34.1723,34.1981,21000.0
2005-05-04 13:00:00,53.08,53.1,53.07,53.1,16000.0,34.1981,34.211,34.1917,34.211,16000.0
2005-05-04 13:10:00,53.12,53.18,53.12,53.13,14600.0,34.2239,34.2625,34.2239,34.2303,14600.0
2005-05-04 13:20:00,53.12,53.19,53.09,53.17,9800.0,34.2239,34.269,34.2046,34.2561,9800.0
2005-05-04 13:30:00,53.14,53.18,53.12,53.15,17400.0,34.2368,34.2625,34.2239,34.2432,17400.0
2005-05-04 13:40:00,53.13,53.18,53.13,53.15,11600.0,34.2303,34.2625,34.2303,34.2432,11600.0
2005-05-04 13:50:00,53.13,53.34,53.13,53.22,28600.0,34.2303,34.3656,34.2303,34.2883,28600.0
2005-05-04 14:00:00,53.2,53.3,53.2,53.23,18600.0,34.2754,34.3398,34.2754,34.2948,18600.0
2005-05-04 14:10:00,53.22,53.27,53.2,53.26,13600.0,34.2883,34.3205,34.2754,34.3141,13600.0
2005-05-04 14:20:00,53.26,53.28,53.19,53.2,34200.0,34.3141,34.327,34.269,34.2754,34200.0
2005-05-04 14:30:00,53.2,53.2,53.12,53.12,21400.0,34.2754,34.2754,34.2239,34.2239,21400.0
2005-05-04 14:40:00,53.12,53.15,53.1,53.13,52800.0,34.2239,34.2432,34.211,34.2303,52800.0
2005-05-04 14:50:00,53.13,53.18,53.07,53.16,180200.0,34.2303,34.2625,34.1917,34.2497,180200.0
2005-05-04 15:00:00,53.15,53.15,53.04,53.1,44800.0,34.2432,34.2432,34.1723,34.211,44800.0
2005-05-04 15:10:00,53.1,53.15,53.08,53.1,51800.0,34.211,34.2432,34.1981,34.211,51800.0
2005-05-04 15:20:00,53.1,53.1,53.03,53.03,51400.0,34.211,34.211,34.1659,34.1659,51400.0
2005-05-04 15:30:00,53.03,53.07,53.02,53.03,56000.0,34.1659,34.1917,34.1595,34.1659,56000.0
2005-05-04 15:40:00,53.02,53.03,52.97,52.97,69000.0,34.1595,34.1659,34.1272,34.1272,69000.0
2005-05-04 15:50:00,52.97,53.0,52.93,52.99,131600.0,34.1272,34.1466,34.1015,34.1401,131600.0
2005-05-05 09:30:00,52.94,52.97,52.87,52.9,16600.0,34.1079,34.1272,34.0628,34.0821,16600.0
2005-05-05 09:40:00,52.93,52.93,52.79,52.83,36600.0,34.1015,34.1015,34.0113,34.037,36600.0
2005-05-05 09:50:00,52.85,52.95,52.8,52.83,32600.0,34.0499,34.1144,34.0177,34.037,32600.0
2005-05-05 10:00:00,52.86,53.05,52.86,53.05,23400.0,34.0564,34.1788,34.0564,34.1788,23400.0
2005-05-05 10:10:00,53.04,53.05,52.93,52.94,39000.0,34.1723,34.1788,34.1015,34.1079,39000.0
2005-05-05 10:20:00,52.9,52.95,52.77,52.77,80800.0,34.0821,34.1144,33.9984,33.9984,80800.0
2005-05-05 10:30:00,52.77,53.08,52.77,52.95,48400.0,33.9984,34.1981,33.9984,34.1144,48400.0
2005-05-05 10:40:00,52.97,53.15,52.96,53.08,29800.0,34.1272,34.2432,34.1208,34.1981,29800.0
2005-05-05 10:50:00,53.06,53.07,52.92,53.06,64400.0,34.1852,34.1917,34.095,34.1852,64400.0
2005-05-05 11:00:00,53.06,53.06,52.94,52.95,26600.0,34.1852,34.1852,34.1079,34.1144,26600.0
2005-05-05 11:10:00,52.97,53.02,52.92,52.93,30000.0,34.1272,34.1595,34.095,34.1015,30000.0
2005-05-05 11:20:00,52.93,52.99,52.87,52.87,37800.0,34.1015,34.1401,34.0628,34.0628,37800.0
2005-05-05 11:30:00,52.85,53.02,52.85,52.92,29800.0,34.0499,34.1595,34.0499,34.095,29800.0
2005-05-05 11:40:00,52.9,52.99,52.89,52.98,8400.0,34.0821,34.1401,34.0757,34.1337,8400.0
2005-05-05 11:50:00,53.0,53.06,52.97,53.03,45000.0,34.1466,34.1852,34.1272,34.1659,45000.0
2005-05-05 12:00:00,53.03,53.08,52.99,53.0,18000.0,34.1659,34.1981,34.1401,34.1466,18000.0
2005-05-05 12:10:00,53.01,53.05,52.98,52.99,11800.0,34.153,34.1788,34.1337,34.1401,11800.0
2005-05-05 12:20:00,52.99,53.0,52.91,52.91,20800.0,34.1401,34.1466,34.0886,34.0886,20800.0
2005-05-05 12:30:00,52.92,52.93,52.75,52.75,28000.0,34.095,34.1015,33.9855,33.9855,28000.0
2005-05-05 12:40:00,52.71,52.88,52.5,52.5,36000.0,33.9597,34.0693,33.8244,33.8244,36000.0
2005-05-05 12:50:00,52.57,52.76,52.51,52.51,47400.0,33.8695,33.9919,33.8309,33.8309,47400.0
2005-05-05 13:00:00,52.5,52.55,52.41,52.52,61600.0,33.8244,33.8566,33.7664,33.8373,61600.0
2005-05-05 13:10:00,52.52,52.62,52.44,52.6,81800.0,33.8373,33.9017,33.7858,33.8889,81800.0
2005-05-05 13:20:00,52.6,52.66,52.48,52.52,51400.0,33.8889,33.9275,33.8115,33.8373,51400.0
2005-05-05 13:30:00,52.52,52.73,52.52,52.73,27800.0,33.8373,33.9726,33.8373,33.9726,27800.0
2005-05-05 13:40:00,52.71,52.71,52.51,52.64,30200.0,33.9597,33.9597,33.8309,33.9146,30200.0
2005-05-05 13:50:00,52.63,52.63,52.5,52.56,59800.0,33.9082,33.9082,33.8244,33.8631,59800.0
2005-05-05 14:00:00,52.54,52.62,52.49,52.54,59000.0,33.8502,33.9017,33.818,33.8502,59000.0
2005-05-05 14:10:00,52.56,52.6,52.49,52.54,16800.0,33.8631,33.8889,33.818,33.8502,16800.0
2005-05-05 14:20:00,52.56,52.62,52.48,52.48,13600.0,33.8631,33.9017,33.8115,33.8115,13600.0
2005-05-05 14:30:00,52.48,52.55,52.48,52.54,35200.0,33.8115,33.8566,33.8115,33.8502,35200.0
2005-05-05 14:40:00,52.54,52.56,52.47,52.49,35000.0,33.8502,33.8631,33.8051,33.818,35000.0
2005-05-05 14:50:00,52.48,52.49,52.38,52.47,38800.0,33.8115,33.818,33.7471,33.8051,38800.0
2005-05-05 15:00:00,52.46,52.52,52.45,52.47,46800.0,33.7987,33.8373,33.7922,33.8051,46800.0
2005-05-05 15:10:00,52.49,52.6,52.47,52.58,64600.0,33.818,33.8889,33.8051,33.876,64600.0
2005-05-05 15:20:00,52.58,52.6,52.52,52.56,31400.0,33.876,33.8889,33.8373,33.8631,31400.0
2005-05-05 15:30:00,52.57,52.69,52.57,52.64,74800.0,33.8695,33.9468,33.8695,33.9146,74800.0
2005-05-05 15:40:00,52.65,52.7,52.63,52.65,49800.0,33.9211,33.9533,33.9082,33.9211,49800.0
2005-05-05 15:50:00,52.65,52.65,52.59,52.63,60000.0,33.9211,33.9211,33.8824,33.9082,60000.0
2005-05-06 09:30:00,52.76,53.07,52.76,53.07,51400.0,33.9919,34.1917,33.9919,34.1917,51400.0
2005-05-06 09:40:00,53.09,53.34,53.09,53.15,56000.0,34.2046,34.3656,34.2046,34.2432,56000.0
2005-05-06 09:50:00,53.13,53.36,53.1,53.24,51000.0,34.2303,34.3785,34.211,34.3012,51000.0
2005-05-06 10:00:00,53.24,53.35,53.24,53.27,32000.0,34.3012,34.3721,34.3012,34.3205,32000.0
2005-05-06 10:10:00,53.3,53.33,53.18,53.2,47400.0,34.3398,34.3592,34.2625,34.2754,47400.0
2005-05-06 10:20:00,53.2,53.34,53.19,53.33,29400.0,34.2754,34.3656,34.269,34.3592,29400.0
2005-05-06 10:30:00,53.31,53.35,53.25,53.29,32000.0,34.3463,34.3721,34.3076,34.3334,32000.0
2005-05-06 10:40:00,53.3,53.3,53.23,53.29,45000.0,34.3398,34.3398,34.2948,34.3334,45000.0
2005-05-06 10:50:00,53.29,53.35,53.24,53.33,37400.0,34.3334,34.3721,34.3012,34.3592,37400.0
2005-05-06 11:00:00,53.33,53.38,53.24,53.3,32800.0,34.3592,34.3914,34.3012,34.3398,32800.0
2005-05-06 11:10:00,53.35,53.4,53.3,53.4,32000.0,34.3721,34.4043,34.3398,34.4043,32000.0
2005-05-06 11:20:00,53.45,53.5,53.37,53.38,59600.0,34.4365,34.4687,34.3849,34.3914,59600.0
2005-05-06 11:30:00,53.35,53.45,53.31,53.4,37200.0,34.3721,34.4365,34.3463,34.4043,37200.0
2005-05-06 11:40:00,53.4,53.41,53.26,53.26,21200.0,34.4043,34.4107,34.3141,34.3141,21200.0
2005-05-06 11:50:00,53.28,53.32,53.24,53.29,20200.0,34.327,34.3527,34.3012,34.3334,20200.0
2005-05-06 12:00:00,53.26,53.27,53.2,53.21,35800.0,34.3141,34.3205,34.2754,34.2819,35800.0
2005-05-06 12:10:00,53.21,53.25,53.19,53.21,22800.0,34.2819,34.3076,34.269,34.2819,22800.0
2005-05-06 12:20:00,53.22,53.25,53.13,53.24,32400.0,34.2883,34.3076,34.2303,34.3012,32400.0
2005-05-06 12:30:00,53.24,53.25,53.13,53.14,23800.0,34.3012,34.3076,34.2303,34.2368,23800.0
2005-05-06 12:40:00,53.15,53.21,53.11,53.21,18000.0,34.2432,34.2819,34.2174,34.2819,18000.0
2005-05-06 12:50:00,53.23,53.3,53.19,53.27,20400.0,34.2948,34.3398,34.269,34.3205,20400.0
2005-05-06 13:00:00,53.27,53.3,53.23,53.23,18000.0,34.3205,34.3398,34.2948,34.2948,18000.0
2005-05-06 13:10:00,53.24,53.37,53.2,53.35,11800.0,34.3012,34.3849,34.2754,34.3721,11800.0
2005-05-06 13:20:00,53.35,53.5,53.35,53.49,41200.0,34.3721,34.4687,34.3721,34.4623,41200.0
2005-05-06 13:30:00,53.5,53.52,53.39,53.44,62600.0,34.4687,34.4816,34.3978,34.43,62600.0
2005-05-06 13:40:00,53.43,53.45,53.38,53.39,21000.0,34.4236,34.4365,34.3914,34.3978,21000.0
2005-05-06 13:50:00,53.4,53.43,53.24,53.27,30600.0,34.4043,34.4236,34.3012,34.3205,30600.0
2005-05-06 14:00:00,53.28,53.49,53.28,53.45,30800.0,34.327,34.4623,34.327,34.4365,30800.0
2005-05-06 14:10:00,53.45,53.48,53.32,53.42,37600.0,34.4365,34.4558,34.3527,34.4172,37600.0
2005-05-06 14:20:00,53.43,53.43,53.3,53.31,30000.0,34.4236,34.4236,34.3398,34.3463,30000.0
2005-05-06 14:30:00,53.33,53.42,53.27,53.35,12200.0,34.3592,34.4172,34.3205,34.3721,12200.0
2005-05-06 14:40:00,53.37,53.42,53.34,53.35,8800.0,34.3849,34.4172,34.3656,34.3721,8800.0
2005-05-06 14:50:00,53.37,53.43,53.37,53.41,21800.0,34.3849,34.4236,34.3849,34.4107,21800.0
2005-05-06 15:00:00,53.39,53.44,53.25,53.25,15200.0,34.3978,34.43,34.3076,34.3076,15200.0
2005-05-06 15:10:00,53.24,53.31,53.24,53.29,16600.0,34.3012,34.3463,34.3012,34.3334,16600.0
2005-05-06 15:20:00,53.3,53.35,53.27,53.28,17800.0,34.3398,34.3721,34.3205,34.327,17800.0
2005-05-06 15:30:00,53.28,53.3,53.24,53.24,25800.0,34.327,34.3398,34.3012,34.3012,25800.0
2005-05-06 15:40:00,53.23,53.3,53.22,53.3,41600.0,34.2948,34.3398,34.2883,34.3398,41600.0
2005-05-06 15:50:00,53.3,53.3,53.15,53.2,68800.0,34.3398,34.3398,34.2432,34.2754,68800.0
2005-05-09 09:30:00,53.04,53.16,52.89,53.06,37400.0,34.1723,34.2497,34.0757,34.1852,37400.0
2005-05-09 09:40:00,53.05,53.05,52.88,52.98,20400.0,34.1788,34.1788,34.0693,34.1337,20400.0
2005-05-09 09:50:00,52.98,53.02,52.93,53.01,19600.0,34.1337,34.1595,34.1015,34.153,19600.0
2005-05-09 10:00:00,53.04,53.06,52.9,53.03,26200.0,34.1723,34.1852,34.0821,34.1659,26200.0
2005-05-09 10:10:00,53.0,53.0,52.88,52.88,18800.0,34.1466,34.1466,34.0693,34.0693,18800.0
2005-05-09 10:20:00,52.88,53.0,52.82,52.95,20000.0,34.0693,34.1466,34.0306,34.1144,20000.0
2005-05-09 10:30:00,52.92,53.07,52.91,53.02,32000.0,34.095,34.1917,34.0886,34.1595,32000.0
2005-05-09 10:40:00,53.02,53.02,52.92,53.02,32600.0,34.1595,34.1595,34.095,34.1595,32600.0
2005-05-09 10:50:00,53.02,53.03,52.93,52.96,14800.0,34.1595,34.1659,34.1015,34.1208,14800.0
2005-05-09 11:00:00,52.95,53.09,52.94,53.08,17200.0,34.1144,34.2046,34.1079,34.1981,17200.0
2005-05-09 11:10:00,53.08,53.08,53.01,53.04,11400.0,34.1981,34.1981,34.153,34.1723,11400.0
2005-05-09 11:20:00,53.01,53.12,53.01,53.09,6400.0,34.153,34.2239,34.153,34.2046,6400.0
2005-05-09 11:30:00,53.09,53.27,53.09,53.24,26400.0,34.2046,34.3205,34.2046,34.3012,26400.0
2005-05-09 11:40:00,53.26,53.3,53.23,53.26,27800.0,34.3141,34.3398,34.2948,34.3141,27800.0
2005-05-09 11:50:00,53.27,53.27,53.21,53.21,11400.0,34.3205,34.3205,34.2819,34.2819,11400.0
2005-05-09 12:00:00,53.21,53.35,53.2,53.35,23000.0,34.2819,34.3721,34.2754,34.3721,23000.0
2005-05-09 12:10:00,53.32,53.41,53.3,53.35,17600.0,34.3527,34.4107,34.3398,34.3721,17600.0
2005-05-09 12:20:00,53.34,53.38,53.3,53.35,54800.0,34.3656,34.3914,34.3398,34.3721,54800.0
2005-05-09 12:30:00,53.37,53.38,53.33,53.33,11600.0,34.3849,34.3914,34.3592,34.3592,11600.0
2005-05-09 12:40:00,53.33,53.35,53.27,53.35,86600.0,34.3592,34.3721,34.3205,34.3721,86600.0
2005-05-09 12:50:00,53.35,53.35,53.3,53.31,22400.0,34.3721,34.3721,34.3398,34.3463,22400.0
2005-05-09 13:00:00,53.31,53.33,53.24,53.27,15400.0,34.3463,34.3592,34.3012,34.3205,15400.0
2005-05-09 13:10:00,53.27,53.29,53.24,53.27,18600.0,34.3205,34.3334,34.3012,34.3205,18600.0
2005-05-09 13:20:00,53.26,53.33,53.26,53.33,15600.0,34.3141,34.3592,34.3141,34.3592,15600.0
2005-05-09 13:30:00,53.33,53.33,53.29,53.33,13000.0,34.3592,34.3592,34.3334,34.3592,13000.0
2005-05-09 13:40:00,53.33,53.41,53.32,53.41,62000.0,34.3592,34.4107,34.3527,34.4107,62000.0
2005-05-09 13:50:00,53.4,53.43,53.31,53.35,87000.0,34.4043,34.4236,34.3463,34.3721,87000.0
2005-05-09 14:00:00,53.36,53.38,53.18,53.2,27800.0,34.3785,34.3914,34.2625,34.2754,27800.0
2005-05-09 14:10:00,53.21,53.22,53.18,53.18,14200.0,34.2819,34.2883,34.2625,34.2625,14200.0
2005-05-09 14:20:00,53.19,53.21,53.11,53.16,20000.0,34.269,34.2819,34.2174,34.2497,20000.0
2005-05-09 14:30:00,53.15,53.15,53.11,53.11,15600.0,34.2432,34.2432,34.2174,34.2174,15600.0
2005-05-09 14:40:00,53.12,53.13,53.06,53.1,40400.0,34.2239,34.2303,34.1852,34.211,40400.0
2005-05-09 14:50:00,53.12,53.19,53.12,53.17,25400.0,34.2239,34.269,34.2239,34.2561,25400.0
2005-05-09 15:00:00,53.16,53.16,53.05,53.06,28600.0,34.2497,34.2497,34.1788,34.1852,28600.0
2005-05-09 15:10:00,53.04,53.06,52.98,53.05,40000.0,34.1723,34.1852,34.1337,34.1788,40000.0
2005-05-09 15:20:00,53.06,53.12,53.05,53.08,37200.0,34.1852,34.2239,34.1788,34.1981,37200.0
2005-05-09 15:30:00,53.08,53.19,53.08,53.19,41800.0,34.1981,34.269,34.1981,34.269,41800.0
2005-05-09 15:40:00,53.19,53.25,53.08,53.23,68200.0,34.269,34.3076,34.1981,34.2948,68200.0
2005-05-09 15:50:00,53.24,53.27,53.13,53.27,111000.0,34.3012,34.3205,34.2303,34.3205,111000.0
2005-05-10 09:30:00,52.83,53.06,52.63,53.0,53000.0,34.037,34.1852,33.9082,34.1466,53000.0
2005-05-10 09:40:00,53.02,53.09,52.96,52.97,37600.0,34.1595,34.2046,34.1208,34.1272,37600.0
2005-05-10 09:50:00,52.96,53.02,52.95,52.95,34000.0,34.1208,34.1595,34.1144,34.1144,34000.0
2005-05-10 10:00:00,52.95,52.95,52.85,52.86,48200.0,34.1144,34.1144,34.0499,34.0564,48200.0
2005-05-10 10:10:00,52.88,52.96,52.88,52.88,46400.0,34.0693,34.1208,34.0693,34.0693,46400.0
2005-05-10 10:20:00,52.88,52.96,52.79,52.95,91800.0,34.0693,34.1208,34.0113,34.1144,91800.0
2005-05-10 10:30:00,52.95,53.02,52.95,52.97,22400.0,34.1144,34.1595,34.1144,34.1272,22400.0
2005-05-10 10:40:00,52.96,53.01,52.85,52.96,22400.0,34.1208,34.153,34.0499,34.1208,22400.0
2005-05-10 10:50:00,52.98,53.0,52.83,52.88,17400.0,34.1337,34.1466,34.037,34.0693,17400.0
2005-05-10 11:00:00,52.88,52.89,52.85,52.87,40600.0,34.0693,34.0757,34.0499,34.0628,40600.0
2005-05-10 11:10:00,52.85,52.87,52.76,52.77,46600.0,34.0499,34.0628,33.9919,33.9984,46600.0
2005-05-10 11:20:00,52.77,52.77,52.73,52.74,64200.0,33.9984,33.9984,33.9726,33.9791,64200.0
2005-05-10 11:30:00,52.74,52.77,52.72,52.77,31800.0,33.9791,33.9984,33.9662,33.9984,31800.0
2005-05-10 11:40:00,52.77,52.8,52.68,52.69,26200.0,33.9984,34.0177,33.9404,33.9468,26200.0
2005-05-10 11:50:00,52.69,52.69,52.57,52.58,35400.0,33.9468,33.9468,33.8695,33.876,35400.0
2005-05-10 12:00:00,52.57,52.66,52.53,52.6,65600.0,33.8695,33.9275,33.8438,33.8889,65600.0
2005-05-10 12:10:00,52.6,52.6,52.58,52.6,26600.0,33.8889,33.8889,33.876,33.8889,26600.0
2005-05-10 12:20:00,52.6,52.6,52.52,52.53,45800.0,33.8889,33.8889,33.8373,33.8438,45800.0
2005-05-10 12:30:00,52.54,52.56,52.51,52.54,46800.0,33.8502,33.8631,33.8309,33.8502,46800.0
2005-05-10 12:40:00,52.53,52.62,52.52,52.62,32000.0,33.8438,33.9017,33.8373,33.9017,32000.0
2005-05-10 12:50:00,52.62,52.65,52.58,52.58,82200.0,33.9017,33.9211,33.876,33.876,82200.0
2005-05-10 13:00:00,52.6,52.6,52.51,52.56,48600.0,33.8889,33.8889,33.8309,33.8631,48600.0
2005-05-10 13:10:00,52.55,52.57,52.55,52.56,45800.0,33.8566,33.8695,33.8566,33.8631,45800.0
2005-05-10 13:20:00,52.56,52.59,52.52,52.55,62400.0,33.8631,33.8824,33.8373,33.8566,62400.0
2005-05-10 13:30:00,52.58,52.63,52.58,52.59,24600.0,33.876,33.9082,33.876,33.8824,24600.0
2005-05-10 13:40:00,52.59,52.59,52.55,52.55,26400.0,33.8824,33.8824,33.8566,33.8566,26400.0
2005-05-10 13:50:00,52.58,52.62,52.52,52.62,93800.0,33.876,33.9017,33.8373,33.9017,93800.0
2005-05-10 14:00:00,52.62,52.64,52.5,52.54,90200.0,33.9017,33.9146,33.8244,33.8502,90200.0
2005-05-10 14:10:00,52.54,52.55,52.49,52.49,64000.0,33.8502,33.8566,33.818,33.818,64000.0
2005-05-10 14:20:00,52.49,52.52,52.4,52.52,91200.0,33.818,33.8373,33.76,33.8373,91200.0
2005-05-10 14:30:00,52.46,52.49,52.22,52.22,47600.0,33.7987,33.818,33.644,33.644,47600.0
2005-05-10 14:40:00,52.22,52.23,52.16,52.21,88400.0,33.644,33.6505,33.6054,33.6376,88400.0
2005-05-10 14:50:00,52.21,52.25,52.18,52.2,64400.0,33.6376,33.6634,33.6183,33.6311,64400.0
2005-05-10 15:00:00,52.2,52.38,52.16,52.22,110800.0,33.6311,33.7471,33.6054,33.644,110800.0
2005-05-10 15:10:00,52.24,52.26,52.17,52.17,131000.0,33.6569,33.6698,33.6118,33.6118,131000.0
2005-05-10 15:20:00,52.16,52.26,52.16,52.2,77000.0,33.6054,33.6698,33.6054,33.6311,77000.0
2005-05-10 15:30:00,52.18,52.2,52.13,52.17,118000.0,33.6183,33.6311,33.586,33.6118,118000.0
2005-05-10 15:40:00,52.17,52.27,52.15,52.23,108400.0,33.6118,33.6762,33.5989,33.6505,108400.0
2005-05-10 15:50:00,52.26,52.41,52.26,52.37,150400.0,33.6698,33.7664,33.6698,33.7407,150400.0
2005-05-11 09:30:00,52.01,52.36,52.01,52.35,95200.0,33.5087,33.7342,33.5087,33.7278,95200.0
2005-05-11 09:40:00,52.34,52.35,52.13,52.33,36600.0,33.7213,33.7278,33.586,33.7149,36600.0
2005-05-11 09:50:00,52.33,52.38,52.25,52.34,39600.0,33.7149,33.7471,33.6634,33.7213,39600.0
2005-05-11 10:00:00,52.34,52.46,52.34,52.41,38000.0,33.7213,33.7987,33.7213,33.7664,38000.0
2005-05-11 10:10:00,52.41,52.45,52.38,52.45,24200.0,33.7664,33.7922,33.7471,33.7922,24200.0
2005-05-11 10:20:00,52.47,52.58,52.47,52.56,33200.0,33.8051,33.876,33.8051,33.8631,33200.0
2005-05-11 10:30:00,52.56,52.65,52.4,52.59,65400.0,33.8631,33.9211,33.76,33.8824,65400.0
2005-05-11 10:40:00,52.6,52.6,52.3,52.3,63600.0,33.8889,33.8889,33.6956,33.6956,63600.0
2005-05-11 10:50:00,52.31,52.38,52.17,52.22,52000.0,33.702,33.7471,33.6118,33.644,52000.0
2005-05-11 11:00:00,52.22,52.35,52.22,52.31,50000.0,33.644,33.7278,33.644,33.702,50000.0
2005-05-11 11:10:00,52.31,52.35,52.31,52.34,64800.0,33.702,33.7278,33.702,33.7213,64800.0
2005-05-11 11:20:00,52.34,52.37,52.33,52.35,56800.0,33.7213,33.7407,33.7149,33.7278,56800.0
2005-05-11 11:30:00,52.35,52.43,52.29,52.34,69400.0,33.7278,33.7793,33.6891,33.7213,69400.0
2005-05-11 11:40:00,52.32,52.38,52.3,52.35,66800.0,33.7085,33.7471,33.6956,33.7278,66800.0
2005-05-11 11:50:00,52.35,52.35,52.22,52.24,41600.0,33.7278,33.7278,33.644,33.6569,41600.0
2005-05-11 12:00:00,52.26,52.38,52.21,52.32,111000.0,33.6698,33.7471,33.6376,33.7085,111000.0
2005-05-11 12:10:00,52.32,52.44,52.27,52.38,87400.0,33.7085,33.7858,33.6762,33.7471,87400.0
2005-05-11 12:20:00,52.38,52.46,52.38,52.41,46200.0,33.7471,33.7987,33.7471,33.7664,46200.0
2005-05-11 12:30:00,52.41,52.41,52.38,52.38,32200.0,33.7664,33.7664,33.7471,33.7471,32200.0
2005-05-11 12:40:00,52.38,52.45,52.38,52.43,36200.0,33.7471,33.7922,33.7471,33.7793,36200.0
2005-05-11 12:50:00,52.4,52.42,52.38,52.38,27600.0,33.76,33.7729,33.7471,33.7471,27600.0
2005-05-11 13:00:00,52.38,52.52,52.38,52.49,54000.0,33.7471,33.8373,33.7471,33.818,54000.0
2005-05-11 13:10:00,52.49,52.57,52.49,52.52,58400.0,33.818,33.8695,33.818,33.8373,58400.0
2005-05-11 13:20:00,52.51,52.54,52.49,52.52,37200.0,33.8309,33.8502,33.818,33.8373,37200.0
2005-05-11 13:30:00,52.52,52.55,52.5,52.52,46400.0,33.8373,33.8566,33.8244,33.8373,46400.0
2005-05-11 13:40:00,52.53,52.53,52.39,52.39,49200.0,33.8438,33.8438,33.7536,33.7536,49200.0
2005-05-11 13:50:00,52.4,52.42,52.38,52.42,79200.0,33.76,33.7729,33.7471,33.7729,79200.0
2005-05-11 14:00:00,52.43,52.51,52.4,52.49,74600.0,33.7793,33.8309,33.76,33.818,74600.0
2005-05-11 14:10:00,52.5,52.6,52.45,52.5,57000.0,33.8244,33.8889,33.7922,33.8244,57000.0
2005-05-11 14:20:00,52.52,52.57,52.5,52.51,63800.0,33.8373,33.8695,33.8244,33.8309,63800.0
2005-05-11 14:30:00,52.51,52.56,52.5,52.51,36400.0,33.8309,33.8631,33.8244,33.8309,36400.0
2005-05-11 14:40:00,52.52,52.54,52.48,52.52,50200.0,33.8373,33.8502,33.8115,33.8373,50200.0
2005-05-11 14:50:00,52.52,52.58,52.49,52.49,54000.0,33.8373,33.876,33.818,33.818,54000.0
2005-05-11 15:00:00,52.49,52.51,52.44,52.51,91800.0,33.818,33.8309,33.7858,33.8309,91800.0
2005-05-11 15:10:00,52.51,52.58,52.49,52.57,39000.0,33.8309,33.876,33.818,33.8695,39000.0
2005-05-11 15:20:00,52.57,52.63,52.55,52.6,32000.0,33.8695,33.9082,33.8566,33.8889,32000.0
2005-05-11 15:30:00,52.6,52.75,52.6,52.65,59200.0,33.8889,33.9855,33.8889,33.9211,59200.0
2005-05-11 15:40:00,52.66,52.73,52.65,52.73,41800.0,33.9275,33.9726,33.9211,33.9726,41800.0
2005-05-11 15:50:00,52.72,52.81,52.72,52.8,131200.0,33.9662,34.0242,33.9662,34.0177,131200.0
2005-05-12 09:30:00,52.98,53.19,52.85,53.08,60200.0,34.1337,34.269,34.0499,34.1981,60200.0
2005-05-12 09:40:00,53.08,53.2,53.08,53.18,53000.0,34.1981,34.2754,34.1981,34.2625,53000.0
2005-05-12 09:50:00,53.18,53.18,52.98,53.1,27000.0,34.2625,34.2625,34.1337,34.211,27000.0
2005-05-12 10:00:00,53.08,53.17,53.0,53.13,61600.0,34.1981,34.2561,34.1466,34.2303,61600.0
2005-05-12 10:10:00,53.13,53.22,53.09,53.09,62200.0,34.2303,34.2883,34.2046,34.2046,62200.0
2005-05-12 10:20:00,53.08,53.2,53.07,53.19,54600.0,34.1981,34.2754,34.1917,34.269,54600.0
2005-05-12 10:30:00,53.2,53.32,53.15,53.29,54000.0,34.2754,34.3527,34.2432,34.3334,54000.0
2005-05-12 10:40:00,53.26,53.32,53.15,53.17,107000.0,34.3141,34.3527,34.2432,34.2561,107000.0
2005-05-12 10:50:00,53.18,53.2,53.1,53.15,141600.0,34.2625,34.2754,34.211,34.2432,141600.0
2005-05-12 11:00:00,53.12,53.17,53.06,53.09,37000.0,34.2239,34.2561,34.1852,34.2046,37000.0
2005-05-12 11:10:00,53.08,53.17,53.07,53.16,34400.0,34.1981,34.2561,34.1917,34.2497,34400.0
2005-05-12 11:20:00,53.18,53.24,53.16,53.23,48800.0,34.2625,34.3012,34.2497,34.2948,48800.0
2005-05-12 11:30:00,53.21,53.3,53.21,53.3,25800.0,34.2819,34.3398,34.2819,34.3398,25800.0
2005-05-12 11:40:00,53.3,53.37,53.29,53.37,28000.0,34.3398,34.3849,34.3334,34.3849,28000.0
2005-05-12 11:50:00,53.35,53.44,53.3,53.44,58200.0,34.3721,34.43,34.3398,34.43,58200.0
2005-05-12 12:00:00,53.43,53.45,53.3,53.39,44200.0,34.4236,34.4365,34.3398,34.3978,44200.0
2005-05-12 12:10:00,53.39,53.41,53.32,53.37,49200.0,34.3978,34.4107,34.3527,34.3849,49200.0
2005-05-12 12:20:00,53.37,53.48,53.33,53.43,51200.0,34.3849,34.4558,34.3592,34.4236,51200.0
2005-05-12 12:30:00,53.46,53.46,53.33,53.41,53800.0,34.4429,34.4429,34.3592,34.4107,53800.0
2005-05-12 12:40:00,53.41,53.42,53.33,53.37,29600.0,34.4107,34.4172,34.3592,34.3849,29600.0
2005-05-12 12:50:00,53.36,53.44,53.35,53.4,18600.0,34.3785,34.43,34.3721,34.4043,18600.0
2005-05-12 13:00:00,53.4,53.43,53.38,53.41,33600.0,34.4043,34.4236,34.3914,34.4107,33600.0
2005-05-12 13:10:00,53.41,53.52,53.39,53.52,43000.0,34.4107,34.4816,34.3978,34.4816,43000.0
2005-05-12 13:20:00,53.52,53.52,53.44,53.45,67600.0,34.4816,34.4816,34.43,34.4365,67600.0
2005-05-12 13:30:00,53.48,53.48,53.4,53.41,33800.0,34.4558,34.4558,34.4043,34.4107,33800.0
2005-05-12 13:40:00,53.4,53.41,53.35,53.36,48800.0,34.4043,34.4107,34.3721,34.3785,48800.0
2005-05-12 13:50:00,53.37,53.46,53.36,53.39,28000.0,34.3849,34.4429,34.3785,34.3978,28000.0
2005-05-12 14:00:00,53.38,53.49,53.38,53.43,27200.0,34.3914,34.4623,34.3914,34.4236,27200.0
2005-05-12 14:10:00,53.43,53.43,53.37,53.4,80200.0,34.4236,34.4236,34.3849,34.4043,80200.0
2005-05-12 14:20:00,53.4,53.41,53.35,53.35,100200.0,34.4043,34.4107,34.3721,34.3721,100200.0
2005-05-12 14:30:00,53.35,53.37,53.26,53.28,30400.0,34.3721,34.3849,34.3141,34.327,30400.0
2005-05-12 14:40:00,53.29,53.29,53.14,53.17,22600.0,34.3334,34.3334,34.2368,34.2561,22600.0
2005-05-12 14:50:00,53.18,53.29,53.17,53.26,25800.0,34.2625,34.3334,34.2561,34.3141,25800.0
2005-05-12 15:00:00,53.25,53.31,53.22,53.31,33000.0,34.3076,34.3463,34.2883,34.3463,33000.0
2005-05-12 15:10:00,53.35,53.35,53.16,53.16,103000.0,34.3721,34.3721,34.2497,34.2497,103000.0
2005-05-12 15:20:00,53.17,53.2,53.15,53.16,44800.0,34.2561,34.2754,34.2432,34.2497,44800.0
2005-05-12 15:30:00,53.15,53.15,53.04,53.06,40200.0,34.2432,34.2432,34.1723,34.1852,40200.0
2005-05-12 15:40:00,53.06,53.15,53.06,53.15,64000.0,34.1852,34.2432,34.1852,34.2432,64000.0
2005-05-12 15:50:00,53.15,53.2,53.14,53.19,56400.0,34.2432,34.2754,34.2368,34.269,56400.0
2005-05-13 09:30:00,53.48,53.48,53.27,53.27,43800.0,34.4558,34.4558,34.3205,34.3205,43800.0
2005-05-13 09:40:00,53.27,53.27,53.17,53.17,33800.0,34.3205,34.3205,34.2561,34.2561,33800.0
2005-05-13 09:50:00,53.18,53.18,52.99,53.08,23400.0,34.2625,34.2625,34.1401,34.1981,23400.0
2005-05-13 10:00:00,53.08,53.19,52.99,53.14,52200.0,34.1981,34.269,34.1401,34.2368,52200.0
2005-05-13 10:10:00,53.14,53.18,53.08,53.15,34800.0,34.2368,34.2625,34.1981,34.2432,34800.0
2005-05-13 10:20:00,53.15,53.15,53.07,53.09,26800.0,34.2432,34.2432,34.1917,34.2046,26800.0
2005-05-13 10:30:00,53.11,53.2,53.11,53.15,42000.0,34.2174,34.2754,34.2174,34.2432,42000.0
2005-05-13 10:40:00,53.13,53.21,53.1,53.16,86600.0,34.2303,34.2819,34.211,34.2497,86600.0
2005-05-13 10:50:00,53.15,53.24,53.14,53.22,25600.0,34.2432,34.3012,34.2368,34.2883,25600.0
2005-05-13 11:00:00,53.22,53.29,53.18,53.18,19800.0,34.2883,34.3334,34.2625,34.2625,19800.0
2005-05-13 11:10:00,53.18,53.19,53.1,53.1,21000.0,34.2625,34.269,34.211,34.211,21000.0
2005-05-13 11:20:00,53.1,53.21,53.1,53.2,44600.0,34.211,34.2819,34.211,34.2754,44600.0
2005-05-13 11:30:00,53.2,53.2,53.08,53.08,31000.0,34.2754,34.2754,34.1981,34.1981,31000.0
2005-05-13 11:40:00,53.09,53.1,53.01,53.01,20200.0,34.2046,34.211,34.153,34.153,20200.0
2005-05-13 11:50:00,53.01,53.05,52.99,53.01,24800.0,34.153,34.1788,34.1401,34.153,24800.0
2005-05-13 12:00:00,53.03,53.04,52.94,52.99,22600.0,34.1659,34.1723,34.1079,34.1401,22600.0
2005-05-13 12:10:00,53.0,53.0,52.93,52.95,16400.0,34.1466,34.1466,34.1015,34.1144,16400.0
2005-05-13 12:20:00,52.95,53.07,52.95,53.02,34800.0,34.1144,34.1917,34.1144,34.1595,34800.0
2005-05-13 12:30:00,53.04,53.07,52.95,52.95,42600.0,34.1723,34.1917,34.1144,34.1144,42600.0
2005-05-13 12:40:00,52.96,53.0,52.93,52.97,15600.0,34.1208,34.1466,34.1015,34.1272,15600.0
2005-05-13 12:50:00,52.99,53.07,52.99,53.03,12600.0,34.1401,34.1917,34.1401,34.1659,12600.0
2005-05-13 13:00:00,53.04,53.05,52.96,53.01,21400.0,34.1723,34.1788,34.1208,34.153,21400.0
2005-05-13 13:10:00,53.0,53.06,53.0,53.03,17000.0,34.1466,34.1852,34.1466,34.1659,17000.0
2005-05-13 13:20:00,53.02,53.04,52.91,53.0,33600.0,34.1595,34.1723,34.0886,34.1466,33600.0
2005-05-13 13:30:00,52.97,53.0,52.93,52.95,43200.0,34.1272,34.1466,34.1015,34.1144,43200.0
2005-05-13 13:40:00,52.94,52.95,52.82,52.9,22400.0,34.1079,34.1144,34.0306,34.0821,22400.0
2005-05-13 13:50:00,52.92,52.93,52.77,52.77,5400.0,34.095,34.1015,33.9984,33.9984,5400.0
2005-05-13 14:00:00,52.79,52.88,52.76,52.77,27400.0,34.0113,34.0693,33.9919,33.9984,27400.0
2005-05-13 14:10:00,52.79,52.82,52.6,52.6,25200.0,34.0113,34.0306,33.8889,33.8889,25200.0
2005-05-13 14:20:00,52.58,52.67,52.58,52.67,42600.0,33.876,33.934,33.876,33.934,42600.0
2005-05-13 14:30:00,52.67,52.67,52.4,52.46,56200.0,33.934,33.934,33.76,33.7987,56200.0
2005-05-13 14:40:00,52.46,52.49,52.37,52.42,64600.0,33.7987,33.818,33.7407,33.7729,64600.0
2005-05-13 14:50:00,52.41,52.47,52.36,52.44,49800.0,33.7664,33.8051,33.7342,33.7858,49800.0
2005-05-13 15:00:00,52.46,52.5,52.42,52.49,50200.0,33.7987,33.8244,33.7729,33.818,50200.0
2005-05-13 15:10:00,52.52,52.64,52.52,52.64,28600.0,33.8373,33.9146,33.8373,33.9146,28600.0
2005-05-13 15:20:00,52.64,52.83,52.64,52.77,49200.0,33.9146,34.037,33.9146,33.9984,49200.0
2005-05-13 15:30:00,52.77,52.81,52.64,52.71,45200.0,33.9984,34.0242,33.9146,33.9597,45200.0
2005-05-13 15:40:00,52.76,52.77,52.67,52.74,57200.0,33.9919,33.9984,33.934,33.9791,57200.0
2005-05-13 15:50:00,52.74,52.74,52.67,52.68,52400.0,33.9791,33.9791,33.934,33.9404,52400.0
2005-05-16 09:30:00,52.72,52.74,52.35,52.58,74600.0,33.9662,33.9791,33.7278,33.876,74600.0
2005-05-16 09:40:00,52.58,52.69,52.55,52.6,35200.0,33.876,33.9468,33.8566,33.8889,35200.0
2005-05-16 09:50:00,52.59,52.63,52.59,52.6,24000.0,33.8824,33.9082,33.8824,33.8889,24000.0
2005-05-16 10:00:00,52.6,52.7,52.55,52.6,32200.0,33.8889,33.9533,33.8566,33.8889,32200.0
2005-05-16 10:10:00,52.63,52.63,52.55,52.61,49800.0,33.9082,33.9082,33.8566,33.8953,49800.0
2005-05-16 10:20:00,52.61,52.61,52.51,52.52,36600.0,33.8953,33.8953,33.8309,33.8373,36600.0
2005-05-16 10:30:00,52.52,52.57,52.47,52.52,34000.0,33.8373,33.8695,33.8051,33.8373,34000.0
2005-05-16 10:40:00,52.52,52.59,52.46,52.53,40200.0,33.8373,33.8824,33.7987,33.8438,40200.0
2005-05-16 10:50:00,52.55,52.59,52.52,52.57,46600.0,33.8566,33.8824,33.8373,33.8695,46600.0
2005-05-16 11:00:00,52.57,52.58,52.49,52.51,53400.0,33.8695,33.876,33.818,33.8309,53400.0
2005-05-16 11:10:00,52.52,52.57,52.5,52.53,40800.0,33.8373,33.8695,33.8244,33.8438,40800.0
2005-05-16 11:20:00,52.53,52.59,52.46,52.5,37600.0,33.8438,33.8824,33.7987,33.8244,37600.0
2005-05-16 11:30:00,52.5,52.58,52.5,52.54,268600.0,33.8244,33.876,33.8244,33.8502,268600.0
2005-05-16 11:40:00,52.54,52.54,52.46,52.46,17000.0,33.8502,33.8502,33.7987,33.7987,17000.0
2005-05-16 11:50:00,52.46,52.52,52.43,52.47,23400.0,33.7987,33.8373,33.7793,33.8051,23400.0
2005-05-16 12:00:00,52.48,52.58,52.48,52.49,52600.0,33.8115,33.876,33.8115,33.818,52600.0
2005-05-16 12:10:00,52.49,52.56,52.45,52.55,49800.0,33.818,33.8631,33.7922,33.8566,49800.0
2005-05-16 12:20:00,52.56,52.56,52.49,52.49,22800.0,33.8631,33.8631,33.818,33.818,22800.0
2005-05-16 12:30:00,52.49,52.5,52.44,52.49,27800.0,33.818,33.8244,33.7858,33.818,27800.0
2005-05-16 12:40:00,52.49,52.64,52.48,52.63,38600.0,33.818,33.9146,33.8115,33.9082,38600.0
2005-05-16 12:50:00,52.63,52.63,52.49,52.49,11600.0,33.9082,33.9082,33.818,33.818,11600.0
2005-05-16 13:00:00,52.5,52.52,52.46,52.48,19600.0,33.8244,33.8373,33.7987,33.8115,19600.0
2005-05-16 13:10:00,52.48,52.51,52.46,52.51,17200.0,33.8115,33.8309,33.7987,33.8309,17200.0
2005-05-16 13:20:00,52.49,52.63,52.49,52.57,26200.0,33.818,33.9082,33.818,33.8695,26200.0
2005-05-16 13:30:00,52.58,52.59,52.52,52.52,27000.0,33.876,33.8824,33.8373,33.8373,27000.0
2005-05-16 13:40:00,52.53,52.65,52.53,52.65,28200.0,33.8438,33.9211,33.8438,33.9211,28200.0
2005-05-16 13:50:00,52.65,52.67,52.58,52.67,46800.0,33.9211,33.934,33.876,33.934,46800.0
2005-05-16 14:00:00,52.69,52.69,52.6,52.6,23800.0,33.9468,33.9468,33.8889,33.8889,23800.0
2005-05-16 14:10:00,52.54,52.67,52.53,52.66,23800.0,33.8502,33.934,33.8438,33.9275,23800.0
2005-05-16 14:20:00,52.66,52.66,52.54,52.61,26200.0,33.9275,33.9275,33.8502,33.8953,26200.0
2005-05-16 14:30:00,52.6,52.66,52.51,52.51,21600.0,33.8889,33.9275,33.8309,33.8309,21600.0
2005-05-16 14:40:00,52.53,52.62,52.48,52.6,19600.0,33.8438,33.9017,33.8115,33.8889,19600.0
2005-05-16 14:50:00,52.59,52.66,52.56,52.56,27000.0,33.8824,33.9275,33.8631,33.8631,27000.0
2005-05-16 15:00:00,52.56,52.66,52.52,52.66,22600.0,33.8631,33.9275,33.8373,33.9275,22600.0
2005-05-16 15:10:00,52.65,52.68,52.59,52.63,37400.0,33.9211,33.9404,33.8824,33.9082,37400.0
2005-05-16 15:20:00,52.63,52.71,52.63,52.68,56400.0,33.9082,33.9597,33.9082,33.9404,56400.0
2005-05-16 15:30:00,52.69,52.74,52.67,52.68,47600.0,33.9468,33.9791,33.934,33.9404,47600.0
2005-05-16 15:40:00,52.68,52.68,52.58,52.59,53600.0,33.9404,33.9404,33.876,33.8824,53600.0
2005-05-16 15:50:00,52.63,52.63,52.6,52.61,86600.0,33.9082,33.9082,33.8889,33.8953,86600.0
2005-05-17 09:30:00,52.38,52.59,52.38,52.54,41800.0,33.7471,33.8824,33.7471,33.8502,41800.0
2005-05-17 09:40:00,52.54,52.7,52.41,52.52,116000.0,33.8502,33.9533,33.7664,33.8373,116000.0
2005-05-17 09:50:00,52.52,52.64,52.52,52.59,19400.0,33.8373,33.9146,33.8373,33.8824,19400.0
2005-05-17 10:00:00,52.59,52.59,52.42,52.42,36400.0,33.8824,33.8824,33.7729,33.7729,36400.0
2005-05-17 10:10:00,52.46,52.51,52.43,52.47,16800.0,33.7987,33.8309,33.7793,33.8051,16800.0
2005-05-17 10:20:00,52.49,52.5,52.38,52.39,28000.0,33.818,33.8244,33.7471,33.7536,28000.0
2005-05-17 10:30:00,52.38,52.46,52.33,52.46,24400.0,33.7471,33.7987,33.7149,33.7987,24400.0
2005-05-17 10:40:00,52.48,52.59,52.48,52.54,21800.0,33.8115,33.8824,33.8115,33.8502,21800.0
2005-05-17 10:50:00,52.52,52.57,52.49,52.54,76800.0,33.8373,33.8695,33.818,33.8502,76800.0
2005-05-17 11:00:00,52.54,52.65,52.54,52.61,46800.0,33.8502,33.9211,33.8502,33.8953,46800.0
2005-05-17 11:10:00,52.62,52.62,52.55,52.57,15200.0,33.9017,33.9017,33.8566,33.8695,15200.0
2005-05-17 11:20:00,52.58,52.68,52.58,52.61,35400.0,33.876,33.9404,33.876,33.8953,35400.0
2005-05-17 11:30:00,52.62,52.79,52.62,52.77,51200.0,33.9017,34.0113,33.9017,33.9984,51200.0
2005-05-17 11:40:00,52.79,52.88,52.76,52.77,32600.0,34.0113,34.0693,33.9919,33.9984,32600.0
2005-05-17 11:50:00,52.77,52.77,52.7,52.73,38000.0,33.9984,33.9984,33.9533,33.9726,38000.0
2005-05-17 12:00:00,52.73,52.79,52.7,52.71,22600.0,33.9726,34.0113,33.9533,33.9597,22600.0
2005-05-17 12:10:00,52.71,52.76,52.69,52.76,19000.0,33.9597,33.9919,33.9468,33.9919,19000.0
2005-05-17 12:20:00,52.76,52.76,52.68,52.71,9400.0,33.9919,33.9919,33.9404,33.9597,9400.0
2005-05-17 12:30:00,52.71,52.74,52.62,52.64,15400.0,33.9597,33.9791,33.9017,33.9146,15400.0
2005-05-17 12:40:00,52.64,52.68,52.62,52.68,12600.0,33.9146,33.9404,33.9017,33.9404,12600.0
2005-05-17 12:50:00,52.7,52.71,52.6,52.6,11400.0,33.9533,33.9597,33.8889,33.8889,11400.0
2005-05-17 13:00:00,52.57,52.75,52.52,52.66,28800.0,33.8695,33.9855,33.8373,33.9275,28800.0
2005-05-17 13:10:00,52.67,52.76,52.67,52.73,9200.0,33.934,33.9919,33.934,33.9726,9200.0
2005-05-17 13:20:00,52.72,52.72,52.64,52.68,28400.0,33.9662,33.9662,33.9146,33.9404,28400.0
2005-05-17 13:30:00,52.7,52.74,52.67,52.67,26200.0,33.9533,33.9791,33.934,33.934,26200.0
2005-05-17 13:40:00,52.67,52.72,52.65,52.69,12800.0,33.934,33.9662,33.9211,33.9468,12800.0
2005-05-17 13:50:00,52.67,52.72,52.63,52.69,17800.0,33.934,33.9662,33.9082,33.9468,17800.0
2005-05-17 14:00:00,52.68,52.68,52.63,52.67,33400.0,33.9404,33.9404,33.9082,33.934,33400.0
2005-05-17 14:10:00,52.67,52.72,52.66,52.69,48400.0,33.934,33.9662,33.9275,33.9468,48400.0
2005-05-17 14:20:00,52.68,52.71,52.65,52.68,65800.0,33.9404,33.9597,33.9211,33.9404,65800.0
2005-05-17 14:30:00,52.68,52.75,52.63,52.73,162200.0,33.9404,33.9855,33.9082,33.9726,162200.0
2005-05-17 14:40:00,52.73,52.8,52.72,52.8,70400.0,33.9726,34.0177,33.9662,34.0177,70400.0
2005-05-17 14:50:00,52.8,52.88,52.79,52.87,68200.0,34.0177,34.0693,34.0113,34.0628,68200.0
2005-05-17 15:00:00,52.88,52.91,52.85,52.88,25400.0,34.0693,34.0886,34.0499,34.0693,25400.0
2005-05-17 15:10:00,52.88,52.93,52.85,52.91,18600.0,34.0693,34.1015,34.0499,34.0886,18600.0
2005-05-17 15:20:00,52.91,52.93,52.85,52.93,25000.0,34.0886,34.1015,34.0499,34.1015,25000.0
2005-05-17 15:30:00,52.93,52.99,52.92,52.99,50800.0,34.1015,34.1401,34.095,34.1401,50800.0
2005-05-17 15:40:00,52.98,53.02,52.94,53.01,63000.0,34.1337,34.1595,34.1079,34.153,63000.0
2005-05-17 15:50:00,53.01,53.1,53.01,53.06,42000.0,34.153,34.211,34.153,34.1852,42000.0
2005-05-18 09:30:00,53.3,53.48,53.25,53.25,50400.0,34.3398,34.4558,34.3076,34.3076,50400.0
2005-05-18 09:40:00,53.25,53.43,53.21,53.21,68000.0,34.3076,34.4236,34.2819,34.2819,68000.0
2005-05-18 09:50:00,53.21,53.22,53.02,53.04,68400.0,34.2819,34.2883,34.1595,34.1723,68400.0
2005-05-18 10:00:00,53.03,53.17,53.03,53.16,45400.0,34.1659,34.2561,34.1659,34.2497,45400.0
2005-05-18 10:10:00,53.15,53.2,53.09,53.13,15800.0,34.2432,34.2754,34.2046,34.2303,15800.0
2005-05-18 10:20:00,53.12,53.18,53.04,53.06,35200.0,34.2239,34.2625,34.1723,34.1852,35200.0
2005-05-18 10:30:00,53.1,53.21,53.09,53.11,35000.0,34.211,34.2819,34.2046,34.2174,35000.0
2005-05-18 10:40:00,53.08,53.19,53.08,53.1,31000.0,34.1981,34.269,34.1981,34.211,31000.0
2005-05-18 10:50:00,53.1,53.3,53.08,53.29,59800.0,34.211,34.3398,34.1981,34.3334,59800.0
2005-05-18 11:00:00,53.29,53.3,53.18,53.23,45200.0,34.3334,34.3398,34.2625,34.2948,45200.0
2005-05-18 11:10:00,53.23,53.31,53.22,53.3,42600.0,34.2948,34.3463,34.2883,34.3398,42600.0
2005-05-18 11:20:00,53.31,53.38,53.3,53.3,24000.0,34.3463,34.3914,34.3398,34.3398,24000.0
2005-05-18 11:30:00,53.3,53.31,53.24,53.26,17800.0,34.3398,34.3463,34.3012,34.3141,17800.0
2005-05-18 11:40:00,53.26,53.38,53.26,53.33,15200.0,34.3141,34.3914,34.3141,34.3592,15200.0
2005-05-18 11:50:00,53.33,53.4,53.33,53.33,20600.0,34.3592,34.4043,34.3592,34.3592,20600.0
2005-05-18 12:00:00,53.31,53.42,53.3,53.42,37600.0,34.3463,34.4172,34.3398,34.4172,37600.0
2005-05-18 12:10:00,53.42,53.5,53.37,53.42,60000.0,34.4172,34.4687,34.3849,34.4172,60000.0
2005-05-18 12:20:00,53.42,53.45,53.35,53.45,19400.0,34.4172,34.4365,34.3721,34.4365,19400.0
2005-05-18 12:30:00,53.44,53.45,53.42,53.45,20000.0,34.43,34.4365,34.4172,34.4365,20000.0
2005-05-18 12:40:00,53.45,53.49,53.4,53.41,39000.0,34.4365,34.4623,34.4043,34.4107,39000.0
2005-05-18 12:50:00,53.43,53.52,53.43,53.48,17000.0,34.4236,34.4816,34.4236,34.4558,17000.0
2005-05-18 13:00:00,53.48,53.52,53.47,53.48,17400.0,34.4558,34.4816,34.4494,34.4558,17400.0
2005-05-18 13:10:00,53.47,53.47,53.36,53.41,19800.0,34.4494,34.4494,34.3785,34.4107,19800.0
2005-05-18 13:20:00,53.41,53.46,53.41,53.46,9600.0,34.4107,34.4429,34.4107,34.4429,9600.0
2005-05-18 13:30:00,53.47,53.49,53.44,53.48,11600.0,34.4494,34.4623,34.43,34.4558,11600.0
2005-05-18 13:40:00,53.49,53.55,53.35,53.36,20800.0,34.4623,34.5009,34.3721,34.3785,20800.0
2005-05-18 13:50:00,53.35,53.46,53.35,53.41,36800.0,34.3721,34.4429,34.3721,34.4107,36800.0
2005-05-18 14:00:00,53.41,53.5,53.41,53.42,23800.0,34.4107,34.4687,34.4107,34.4172,23800.0
2005-05-18 14:10:00,53.42,53.47,53.42,53.43,34600.0,34.4172,34.4494,34.4172,34.4236,34600.0
2005-05-18 14:20:00,53.42,53.52,53.41,53.5,17000.0,34.4172,34.4816,34.4107,34.4687,17000.0
2005-05-18 14:30:00,53.49,53.5,53.43,53.48,19800.0,34.4623,34.4687,34.4236,34.4558,19800.0
2005-05-18 14:40:00,53.48,53.53,53.46,53.52,15000.0,34.4558,34.488,34.4429,34.4816,15000.0
2005-05-18 14:50:00,53.51,53.64,53.51,53.63,43600.0,34.4751,34.5589,34.4751,34.5525,43600.0
2005-05-18 15:00:00,53.63,53.63,53.54,53.63,48800.0,34.5525,34.5525,34.4945,34.5525,48800.0
2005-05-18 15:10:00,53.62,53.67,53.61,53.63,44400.0,34.546,34.5782,34.5396,34.5525,44400.0
2005-05-18 15:20:00,53.63,53.7,53.62,53.68,41400.0,34.5525,34.5976,34.546,34.5847,41400.0
2005-05-18 15:30:00,53.68,53.68,53.63,53.63,79400.0,34.5847,34.5847,34.5525,34.5525,79400.0
2005-05-18 15:40:00,53.63,53.64,53.63,53.63,90000.0,34.5525,34.5589,34.5525,34.5525,90000.0
2005-05-18 15:50:00,53.63,53.7,53.63,53.68,62600.0,34.5525,34.5976,34.5525,34.5847,62600.0
2005-05-19 09:30:00,53.7,53.7,53.55,53.67,23400.0,34.5976,34.5976,34.5009,34.5782,23400.0
2005-05-19 09:40:00,53.7,53.74,53.63,53.66,36200.0,34.5976,34.6233,34.5525,34.5718,36200.0
2005-05-19 09:50:00,53.63,53.68,53.63,53.63,27200.0,34.5525,34.5847,34.5525,34.5525,27200.0
2005-05-19 10:00:00,53.63,53.77,53.63,53.76,55800.0,34.5525,34.6427,34.5525,34.6362,55800.0
2005-05-19 10:10:00,53.77,53.8,53.74,53.75,67200.0,34.6427,34.662,34.6233,34.6298,67200.0
2005-05-19 10:20:00,53.74,53.85,53.71,53.85,50600.0,34.6233,34.6942,34.604,34.6942,50600.0
2005-05-19 10:30:00,53.83,53.83,53.76,53.76,34200.0,34.6813,34.6813,34.6362,34.6362,34200.0
2005-05-19 10:40:00,53.76,53.84,53.75,53.79,22600.0,34.6362,34.6878,34.6298,34.6555,22600.0
2005-05-19 10:50:00,53.79,53.9,53.79,53.9,39400.0,34.6555,34.7264,34.6555,34.7264,39400.0
2005-05-19 11:00:00,53.9,53.92,53.87,53.91,50800.0,34.7264,34.7393,34.7071,34.7329,50800.0
2005-05-19 11:10:00,53.91,53.99,53.91,53.92,29400.0,34.7329,34.7844,34.7329,34.7393,29400.0
2005-05-19 11:20:00,53.92,53.92,53.85,53.85,33200.0,34.7393,34.7393,34.6942,34.6942,33200.0
2005-05-19 11:30:00,53.85,53.92,53.85,53.89,100000.0,34.6942,34.7393,34.6942,34.72,100000.0
2005-05-19 11:40:00,53.88,53.88,53.79,53.79,45000.0,34.7135,34.7135,34.6555,34.6555,45000.0
2005-05-19 11:50:00,53.77,53.83,53.73,53.76,36000.0,34.6427,34.6813,34.6169,34.6362,36000.0
2005-05-19 12:00:00,53.76,53.81,53.66,53.71,59200.0,34.6362,34.6684,34.5718,34.604,59200.0
2005-05-19 12:10:00,53.71,53.76,53.71,53.72,19200.0,34.604,34.6362,34.604,34.6104,19200.0
2005-05-19 12:20:00,53.73,53.83,53.7,53.71,15000.0,34.6169,34.6813,34.5976,34.604,15000.0
2005-05-19 12:30:00,53.74,53.77,53.71,53.71,7200.0,34.6233,34.6427,34.604,34.604,7200.0
2005-05-19 12:40:00,53.71,53.81,53.71,53.73,10600.0,34.604,34.6684,34.604,34.6169,10600.0
2005-05-19 12:50:00,53.73,53.85,53.72,53.81,54200.0,34.6169,34.6942,34.6104,34.6684,54200.0
2005-05-19 13:00:00,53.82,53.87,53.79,53.8,19600.0,34.6749,34.7071,34.6555,34.662,19600.0
2005-05-19 13:10:00,53.81,53.83,53.74,53.74,14200.0,34.6684,34.6813,34.6233,34.6233,14200.0
2005-05-19 13:20:00,53.74,53.78,53.74,53.76,15800.0,34.6233,34.6491,34.6233,34.6362,15800.0
2005-05-19 13:30:00,53.76,53.82,53.75,53.78,15000.0,34.6362,34.6749,34.6298,34.6491,15000.0
2005-05-19 13:40:00,53.8,53.81,53.71,53.71,6600.0,34.662,34.6684,34.604,34.604,6600.0
2005-05-19 13:50:00,53.73,53.79,53.72,53.76,29800.0,34.6169,34.6555,34.6104,34.6362,29800.0
2005-05-19 14:00:00,53.76,53.77,53.69,53.72,14600.0,34.6362,34.6427,34.5911,34.6104,14600.0
2005-05-19 14:10:00,53.72,53.77,53.67,53.77,20400.0,34.6104,34.6427,34.5782,34.6427,20400.0
2005-05-19 14:20:00,53.8,53.87,53.73,53.82,14200.0,34.662,34.7071,34.6169,34.6749,14200.0
2005-05-19 14:30:00,53.82,53.82,53.73,53.73,31000.0,34.6749,34.6749,34.6169,34.6169,31000.0
2005-05-19 14:40:00,53.73,53.76,53.68,53.74,31000.0,34.6169,34.6362,34.5847,34.6233,31000.0
2005-05-19 14:50:00,53.75,53.83,53.75,53.83,25400.0,34.6298,34.6813,34.6298,34.6813,25400.0
2005-05-19 15:00:00,53.84,53.91,53.8,53.9,35800.0,34.6878,34.7329,34.662,34.7264,35800.0
2005-05-19 15:10:00,53.88,53.91,53.84,53.91,23200.0,34.7135,34.7329,34.6878,34.7329,23200.0
2005-05-19 15:20:00,53.91,53.91,53.83,53.91,31800.0,34.7329,34.7329,34.6813,34.7329,31800.0
2005-05-19 15:30:00,53.91,53.96,53.85,53.89,40400.0,34.7329,34.7651,34.6942,34.72,40400.0
2005-05-19 15:40:00,53.88,53.93,53.87,53.93,29600.0,34.7135,34.7457,34.7071,34.7457,29600.0
2005-05-19 15:50:00,53.91,53.95,53.87,53.93,38800.0,34.7329,34.7586,34.7071,34.7457,38800.0
2005-05-20 09:30:00,53.99,53.99,53.68,53.69,97400.0,34.7844,34.7844,34.5847,34.5911,97400.0
2005-05-20 09:40:00,53.74,53.91,53.74,53.83,15200.0,34.6233,34.7329,34.6233,34.6813,15200.0
2005-05-20 09:50:00,53.85,54.04,53.85,54.02,75600.0,34.6942,34.8166,34.6942,34.8037,75600.0
2005-05-20 10:00:00,54.04,54.05,53.93,54.0,44800.0,34.8166,34.8231,34.7457,34.7908,44800.0
2005-05-20 10:10:00,54.01,54.02,53.93,53.97,38000.0,34.7973,34.8037,34.7457,34.7715,38000.0
2005-05-20 10:20:00,53.97,54.22,53.85,54.19,108400.0,34.7715,34.9326,34.6942,34.9133,108400.0
2005-05-20 10:30:00,54.19,54.2,54.1,54.1,28800.0,34.9133,34.9197,34.8553,34.8553,28800.0
2005-05-20 10:40:00,54.1,54.1,54.01,54.08,28200.0,34.8553,34.8553,34.7973,34.8424,28200.0
2005-05-20 10:50:00,54.09,54.12,54.03,54.09,19000.0,34.8488,34.8682,34.8102,34.8488,19000.0
2005-05-20 11:00:00,54.09,54.14,53.98,53.99,27200.0,34.8488,34.881,34.778,34.7844,27200.0
2005-05-20 11:10:00,54.02,54.07,53.92,53.92,14800.0,34.8037,34.8359,34.7393,34.7393,14800.0
2005-05-20 11:20:00,53.94,53.94,53.83,53.83,18600.0,34.7522,34.7522,34.6813,34.6813,18600.0
2005-05-20 11:30:00,53.83,53.83,53.73,53.77,28200.0,34.6813,34.6813,34.6169,34.6427,28200.0
2005-05-20 11:40:00,53.78,53.81,53.74,53.81,21800.0,34.6491,34.6684,34.6233,34.6684,21800.0
2005-05-20 11:50:00,53.83,53.83,53.77,53.82,29400.0,34.6813,34.6813,34.6427,34.6749,29400.0
2005-05-20 12:00:00,53.81,53.93,53.79,53.93,14000.0,34.6684,34.7457,34.6555,34.7457,14000.0
2005-05-20 12:10:00,53.93,53.93,53.85,53.88,8800.0,34.7457,34.7457,34.6942,34.7135,8800.0
2005-05-20 12:20:00,53.89,54.04,53.88,54.04,25800.0,34.72,34.8166,34.7135,34.8166,25800.0
2005-05-20 12:30:00,54.01,54.01,53.96,53.98,13800.0,34.7973,34.7973,34.7651,34.778,13800.0
2005-05-20 12:40:00,53.98,53.98,53.88,53.89,14000.0,34.778,34.778,34.7135,34.72,14000.0
2005-05-20 12:50:00,53.87,53.95,53.87,53.88,8000.0,34.7071,34.7586,34.7071,34.7135,8000.0
2005-05-20 13:00:00,53.88,53.93,53.84,53.88,15800.0,34.7135,34.7457,34.6878,34.7135,15800.0
2005-05-20 13:10:00,53.91,53.91,53.85,53.89,10000.0,34.7329,34.7329,34.6942,34.72,10000.0
2005-05-20 13:20:00,53.87,53.94,53.83,53.93,16800.0,34.7071,34.7522,34.6813,34.7457,16800.0
2005-05-20 13:30:00,53.94,53.96,53.92,53.95,15400.0,34.7522,34.7651,34.7393,34.7586,15400.0
2005-05-20 13:40:00,53.93,54.02,53.89,53.99,12200.0,34.7457,34.8037,34.72,34.7844,12200.0
2005-05-20 13:50:00,53.99,54.04,53.95,53.96,20200.0,34.7844,34.8166,34.7586,34.7651,20200.0
2005-05-20 14:00:00,53.98,53.99,53.98,53.99,9800.0,34.778,34.7844,34.778,34.7844,9800.0
2005-05-20 14:10:00,54.02,54.07,53.91,53.97,25000.0,34.8037,34.8359,34.7329,34.7715,25000.0
2005-05-20 14:20:00,53.97,54.05,53.84,53.86,14000.0,34.7715,34.8231,34.6878,34.7006,14000.0
2005-05-20 14:30:00,53.93,53.98,53.89,53.92,17800.0,34.7457,34.778,34.72,34.7393,17800.0
2005-05-20 14:40:00,53.92,53.95,53.85,53.85,11800.0,34.7393,34.7586,34.6942,34.6942,11800.0
2005-05-20 14:50:00,53.86,53.87,53.76,53.81,22200.0,34.7006,34.7071,34.6362,34.6684,22200.0
2005-05-20 15:00:00,53.82,53.83,53.76,53.83,28800.0,34.6749,34.6813,34.6362,34.6813,28800.0
2005-05-20 15:10:00,53.8,53.85,53.77,53.85,37600.0,34.662,34.6942,34.6427,34.6942,37600.0
2005-05-20 15:20:00,53.85,53.91,53.85,53.9,38600.0,34.6942,34.7329,34.6942,34.7264,38600.0
2005-05-20 15:30:00,53.9,53.91,53.88,53.9,27200.0,34.7264,34.7329,34.7135,34.7264,27200.0
2005-05-20 15:40:00,53.89,53.97,53.88,53.91,68600.0,34.72,34.7715,34.7135,34.7329,68600.0
2005-05-20 15:50:00,53.91,54.04,53.91,54.04,114400.0,34.7329,34.8166,34.7329,34.8166,114400.0
2005-05-23 09:30:00,53.83,53.88,53.68,53.68,51200.0,34.6813,34.7135,34.5847,34.5847,51200.0
2005-05-23 09:40:00,53.68,53.93,53.68,53.88,32800.0,34.5847,34.7457,34.5847,34.7135,32800.0
2005-05-23 09:50:00,53.88,54.12,53.88,54.02,24800.0,34.7135,34.8682,34.7135,34.8037,24800.0
2005-05-23 10:00:00,54.02,54.09,54.02,54.06,34000.0,34.8037,34.8488,34.8037,34.8295,34000.0
2005-05-23 10:10:00,54.02,54.05,53.98,54.01,20000.0,34.8037,34.8231,34.778,34.7973,20000.0
2005-05-23 10:20:00,54.01,54.06,54.01,54.04,21800.0,34.7973,34.8295,34.7973,34.8166,21800.0
2005-05-23 10:30:00,54.05,54.1,53.98,54.01,49200.0,34.8231,34.8553,34.778,34.7973,49200.0
2005-05-23 10:40:00,54.01,54.05,53.93,53.93,19200.0,34.7973,34.8231,34.7457,34.7457,19200.0
2005-05-23 10:50:00,53.95,54.02,53.94,54.0,85000.0,34.7586,34.8037,34.7522,34.7908,85000.0
2005-05-23 11:00:00,54.01,54.08,54.0,54.0,35800.0,34.7973,34.8424,34.7908,34.7908,35800.0
2005-05-23 11:10:00,54.01,54.1,54.0,54.0,29000.0,34.7973,34.8553,34.7908,34.7908,29000.0
2005-05-23 11:20:00,54.02,54.09,53.96,54.06,31600.0,34.8037,34.8488,34.7651,34.8295,31600.0
2005-05-23 11:30:00,54.07,54.1,54.04,54.08,14000.0,34.8359,34.8553,34.8166,34.8424,14000.0
2005-05-23 11:40:00,54.07,54.13,54.07,54.12,22400.0,34.8359,34.8746,34.8359,34.8682,22400.0
2005-05-23 11:50:00,54.1,54.15,54.06,54.15,12200.0,34.8553,34.8875,34.8295,34.8875,12200.0
2005-05-23 12:00:00,54.15,54.19,54.11,54.19,24600.0,34.8875,34.9133,34.8617,34.9133,24600.0
2005-05-23 12:10:00,54.19,54.24,54.17,54.18,20000.0,34.9133,34.9455,34.9004,34.9068,20000.0
2005-05-23 12:20:00,54.19,54.2,54.13,54.15,23000.0,34.9133,34.9197,34.8746,34.8875,23000.0
2005-05-23 12:30:00,54.15,54.19,54.1,54.1,26600.0,34.8875,34.9133,34.8553,34.8553,26600.0
2005-05-23 12:40:00,54.1,54.1,54.08,54.1,9800.0,34.8553,34.8553,34.8424,34.8553,9800.0
2005-05-23 12:50:00,54.1,54.1,54.01,54.07,19400.0,34.8553,34.8553,34.7973,34.8359,19400.0
2005-05-23 13:00:00,54.1,54.11,54.03,54.06,36800.0,34.8553,34.8617,34.8102,34.8295,36800.0
2005-05-23 13:10:00,54.05,54.09,54.05,54.09,24800.0,34.8231,34.8488,34.8231,34.8488,24800.0
2005-05-23 13:20:00,54.08,54.15,54.04,54.06,38200.0,34.8424,34.8875,34.8166,34.8295,38200.0
2005-05-23 13:30:00,54.07,54.12,54.05,54.1,21200.0,34.8359,34.8682,34.8231,34.8553,21200.0
2005-05-23 13:40:00,54.08,54.08,54.02,54.02,15200.0,34.8424,34.8424,34.8037,34.8037,15200.0
2005-05-23 13:50:00,54.03,54.07,54.0,54.05,17200.0,34.8102,34.8359,34.7908,34.8231,17200.0
2005-05-23 14:00:00,54.08,54.12,54.02,54.12,88400.0,34.8424,34.8682,34.8037,34.8682,88400.0
2005-05-23 14:10:00,54.13,54.16,54.1,54.16,74400.0,34.8746,34.8939,34.8553,34.8939,74400.0
2005-05-23 14:20:00,54.18,54.18,54.09,54.1,30600.0,34.9068,34.9068,34.8488,34.8553,30600.0
2005-05-23 14:30:00,54.1,54.16,54.07,54.09,30200.0,34.8553,34.8939,34.8359,34.8488,30200.0
2005-05-23 14:40:00,54.1,54.13,54.09,54.13,36000.0,34.8553,34.8746,34.8488,34.8746,36000.0
2005-05-23 14:50:00,54.12,54.13,54.1,54.11,45400.0,34.8682,34.8746,34.8553,34.8617,45400.0
2005-05-23 15:00:00,54.12,54.13,54.1,54.1,38200.0,34.8682,34.8746,34.8553,34.8553,38200.0
2005-05-23 15:10:00,54.1,54.17,54.1,54.13,47800.0,34.8553,34.9004,34.8553,34.8746,47800.0
2005-05-23 15:20:00,54.12,54.13,54.04,54.05,36600.0,34.8682,34.8746,34.8166,34.8231,36600.0
2005-05-23 15:30:00,54.07,54.11,54.07,54.09,108400.0,34.8359,34.8617,34.8359,34.8488,108400.0
2005-05-23 15:40:00,54.1,54.1,53.98,53.98,42200.0,34.8553,34.8553,34.778,34.778,42200.0
2005-05-23 15:50:00,53.95,54.02,53.9,54.02,104000.0,34.7586,34.8037,34.7264,34.8037,104000.0
2005-05-24 09:30:00,53.91,54.05,53.88,53.9,43200.0,34.7329,34.8231,34.7135,34.7264,43200.0
2005-05-24 09:40:00,53.88,54.01,53.88,53.99,24200.0,34.7135,34.7973,34.7135,34.7844,24200.0
2005-05-24 09:50:00,53.94,54.05,53.94,53.98,40600.0,34.7522,34.8231,34.7522,34.778,40600.0
2005-05-24 10:00:00,53.96,53.99,53.9,53.91,33800.0,34.7651,34.7844,34.7264,34.7329,33800.0
2005-05-24 10:10:00,53.87,53.97,53.85,53.97,33800.0,34.7071,34.7715,34.6942,34.7715,33800.0
2005-05-24 10:20:00,53.98,54.05,53.98,54.0,26400.0,34.778,34.8231,34.778,34.7908,26400.0
2005-05-24 10:30:00,54.01,54.05,53.99,54.01,42400.0,34.7973,34.8231,34.7844,34.7973,42400.0
2005-05-24 10:40:00,53.99,54.04,53.96,54.01,46600.0,34.7844,34.8166,34.7651,34.7973,46600.0
2005-05-24 10:50:00,53.98,54.05,53.98,54.04,37200.0,34.778,34.8231,34.778,34.8166,37200.0
2005-05-24 11:00:00,54.04,54.15,53.96,54.1,36200.0,34.8166,34.8875,34.7651,34.8553,36200.0
2005-05-24 11:10:00,54.08,54.1,54.03,54.06,22800.0,34.8424,34.8553,34.8102,34.8295,22800.0
2005-05-24 11:20:00,54.0,54.04,53.99,54.02,24600.0,34.7908,34.8166,34.7844,34.8037,24600.0
2005-05-24 11:30:00,53.99,54.03,53.95,54.02,23400.0,34.7844,34.8102,34.7586,34.8037,23400.0
2005-05-24 11:40:00,53.99,54.1,53.99,54.09,22200.0,34.7844,34.8553,34.7844,34.8488,22200.0
2005-05-24 11:50:00,54.09,54.1,53.91,54.09,27200.0,34.8488,34.8553,34.7329,34.8488,27200.0
2005-05-24 12:00:00,54.06,54.1,54.05,54.1,43400.0,34.8295,34.8553,34.8231,34.8553,43400.0
2005-05-24 12:10:00,54.08,54.1,53.98,53.98,15600.0,34.8424,34.8553,34.778,34.778,15600.0
2005-05-24 12:20:00,53.94,54.02,53.94,53.99,15600.0,34.7522,34.8037,34.7522,34.7844,15600.0
2005-05-24 12:30:00,53.97,54.05,53.97,53.97,78800.0,34.7715,34.8231,34.7715,34.7715,78800.0
2005-05-24 12:40:00,53.98,54.08,53.98,54.08,11800.0,34.778,34.8424,34.778,34.8424,11800.0
2005-05-24 12:50:00,54.06,54.08,54.02,54.07,11000.0,34.8295,34.8424,34.8037,34.8359,11000.0
2005-05-24 13:00:00,54.05,54.08,54.01,54.01,18800.0,34.8231,34.8424,34.7973,34.7973,18800.0
2005-05-24 13:10:00,53.99,54.02,53.99,54.0,6800.0,34.7844,34.8037,34.7844,34.7908,6800.0
2005-05-24 13:20:00,53.99,54.03,53.93,54.02,13400.0,34.7844,34.8102,34.7457,34.8037,13400.0
2005-05-24 13:30:00,54.0,54.01,53.97,53.98,17400.0,34.7908,34.7973,34.7715,34.778,17400.0
2005-05-24 13:40:00,53.97,54.02,53.95,53.99,29000.0,34.7715,34.8037,34.7586,34.7844,29000.0
2005-05-24 13:50:00,53.96,53.99,53.95,53.97,9600.0,34.7651,34.7844,34.7586,34.7715,9600.0
2005-05-24 14:00:00,53.98,54.1,53.92,54.05,33800.0,34.778,34.8553,34.7393,34.8231,33800.0
2005-05-24 14:10:00,54.03,54.09,53.94,53.99,17400.0,34.8102,34.8488,34.7522,34.7844,17400.0
2005-05-24 14:20:00,53.95,54.07,53.95,54.03,19000.0,34.7586,34.8359,34.7586,34.8102,19000.0
2005-05-24 14:30:00,54.02,54.05,53.98,53.98,19600.0,34.8037,34.8231,34.778,34.778,19600.0
2005-05-24 14:40:00,53.94,54.07,53.9,54.04,33400.0,34.7522,34.8359,34.7264,34.8166,33400.0
2005-05-24 14:50:00,54.01,54.1,54.01,54.08,23000.0,34.7973,34.8553,34.7973,34.8424,23000.0
2005-05-24 15:00:00,54.07,54.14,54.02,54.13,76600.0,34.8359,34.881,34.8037,34.8746,76600.0
2005-05-24 15:10:00,54.13,54.16,54.04,54.04,36400.0,34.8746,34.8939,34.8166,34.8166,36400.0
2005-05-24 15:20:00,54.02,54.16,54.02,54.1,74000.0,34.8037,34.8939,34.8037,34.8553,74000.0
2005-05-24 15:30:00,54.1,54.18,54.1,54.16,24400.0,34.8553,34.9068,34.8553,34.8939,24400.0
2005-05-24 15:40:00,54.16,54.16,54.04,54.05,42800.0,34.8939,34.8939,34.8166,34.8231,42800.0
2005-05-24 15:50:00,54.05,54.05,54.01,54.03,66400.0,34.8231,34.8231,34.7973,34.8102,66400.0
2005-05-25 09:30:00,53.85,54.0,53.82,53.88,40000.0,34.6942,34.7908,34.6749,34.7135,40000.0
2005-05-25 09:40:00,53.83,53.85,53.7,53.74,24400.0,34.6813,34.6942,34.5976,34.6233,24400.0
2005-05-25 09:50:00,53.73,53.8,53.7,53.75,16400.0,34.6169,34.662,34.5976,34.6298,16400.0
2005-05-25 10:00:00,53.77,53.77,53.62,53.62,36800.0,34.6427,34.6427,34.546,34.546,36800.0
2005-05-25 10:10:00,53.62,53.65,53.49,53.52,27600.0,34.546,34.5653,34.4623,34.4816,27600.0
2005-05-25 10:20:00,53.52,53.52,53.4,53.4,24800.0,34.4816,34.4816,34.4043,34.4043,24800.0
2005-05-25 10:30:00,53.4,53.41,53.27,53.31,51800.0,34.4043,34.4107,34.3205,34.3463,51800.0
2005-05-25 10:40:00,53.3,53.38,53.27,53.32,28000.0,34.3398,34.3914,34.3205,34.3527,28000.0
2005-05-25 10:50:00,53.34,53.44,53.34,53.38,26000.0,34.3656,34.43,34.3656,34.3914,26000.0
2005-05-25 11:00:00,53.4,53.44,53.4,53.42,16200.0,34.4043,34.43,34.4043,34.4172,16200.0
2005-05-25 11:10:00,53.42,53.47,53.35,53.44,20400.0,34.4172,34.4494,34.3721,34.43,20400.0
2005-05-25 11:20:00,53.44,53.47,53.44,53.44,10600.0,34.43,34.4494,34.43,34.43,10600.0
2005-05-25 11:30:00,53.44,53.51,53.37,53.37,28400.0,34.43,34.4751,34.3849,34.3849,28400.0
2005-05-25 11:40:00,53.4,53.4,53.31,53.31,36600.0,34.4043,34.4043,34.3463,34.3463,36600.0
2005-05-25 11:50:00,53.3,53.35,53.26,53.29,12200.0,34.3398,34.3721,34.3141,34.3334,12200.0
2005-05-25 12:00:00,53.29,53.38,53.29,53.36,12600.0,34.3334,34.3914,34.3334,34.3785,12600.0
2005-05-25 12:10:00,53.35,53.4,53.33,53.35,10800.0,34.3721,34.4043,34.3592,34.3721,10800.0
2005-05-25 12:20:00,53.35,53.42,53.35,53.42,5400.0,34.3721,34.4172,34.3721,34.4172,5400.0
2005-05-25 12:30:00,53.42,53.47,53.4,53.44,21600.0,34.4172,34.4494,34.4043,34.43,21600.0
2005-05-25 12:40:00,53.45,53.52,53.44,53.52,15800.0,34.4365,34.4816,34.43,34.4816,15800.0
2005-05-25 12:50:00,53.51,53.51,53.45,53.48,7400.0,34.4751,34.4751,34.4365,34.4558,7400.0
2005-05-25 13:00:00,53.45,53.52,53.44,53.52,17200.0,34.4365,34.4816,34.43,34.4816,17200.0
2005-05-25 13:10:00,53.52,53.52,53.49,53.49,7400.0,34.4816,34.4816,34.4623,34.4623,7400.0
2005-05-25 13:20:00,53.49,53.49,53.35,53.35,30200.0,34.4623,34.4623,34.3721,34.3721,30200.0
2005-05-25 13:30:00,53.35,53.45,53.35,53.45,14200.0,34.3721,34.4365,34.3721,34.4365,14200.0
2005-05-25 13:40:00,53.43,53.47,53.4,53.47,9800.0,34.4236,34.4494,34.4043,34.4494,9800.0
2005-05-25 13:50:00,53.46,53.58,53.43,53.51,15000.0,34.4429,34.5202,34.4236,34.4751,15000.0
2005-05-25 14:00:00,53.52,53.59,53.52,53.59,8200.0,34.4816,34.5267,34.4816,34.5267,8200.0
2005-05-25 14:10:00,53.6,53.6,53.56,53.58,14400.0,34.5331,34.5331,34.5074,34.5202,14400.0
2005-05-25 14:20:00,53.58,53.63,53.55,53.63,13000.0,34.5202,34.5525,34.5009,34.5525,13000.0
2005-05-25 14:30:00,53.67,53.75,53.67,53.68,32200.0,34.5782,34.6298,34.5782,34.5847,32200.0
2005-05-25 14:40:00,53.68,53.75,53.67,53.71,29200.0,34.5847,34.6298,34.5782,34.604,29200.0
2005-05-25 14:50:00,53.7,53.77,53.7,53.75,8600.0,34.5976,34.6427,34.5976,34.6298,8600.0
2005-05-25 15:00:00,53.76,53.76,53.71,53.71,25000.0,34.6362,34.6362,34.604,34.604,25000.0
2005-05-25 15:10:00,53.71,53.8,53.68,53.71,20000.0,34.604,34.662,34.5847,34.604,20000.0
2005-05-25 15:20:00,53.7,53.73,53.67,53.67,10600.0,34.5976,34.6169,34.5782,34.5782,10600.0
2005-05-25 15:30:00,53.65,53.66,53.61,53.63,29600.0,34.5653,34.5718,34.5396,34.5525,29600.0
2005-05-25 15:40:00,53.63,53.63,53.54,53.54,27400.0,34.5525,34.5525,34.4945,34.4945,27400.0
2005-05-25 15:50:00,53.52,53.59,53.5,53.52,74600.0,34.4816,34.5267,34.4687,34.4816,74600.0
2005-05-26 09:30:00,53.5,53.63,53.5,53.63,54600.0,34.4687,34.5525,34.4687,34.5525,54600.0
2005-05-26 09:40:00,53.58,53.69,53.58,53.65,11400.0,34.5202,34.5911,34.5202,34.5653,11400.0
2005-05-26 09:50:00,53.59,53.59,53.49,53.59,43800.0,34.5267,34.5267,34.4623,34.5267,43800.0
2005-05-26 10:00:00,53.6,53.73,53.6,53.73,44600.0,34.5331,34.6169,34.5331,34.6169,44600.0
2005-05-26 10:10:00,53.69,53.82,53.69,53.82,22800.0,34.5911,34.6749,34.5911,34.6749,22800.0
2005-05-26 10:20:00,53.84,53.88,53.81,53.88,21000.0,34.6878,34.7135,34.6684,34.7135,21000.0
2005-05-26 10:30:00,53.88,53.92,53.87,53.92,12400.0,34.7135,34.7393,34.7071,34.7393,12400.0
2005-05-26 10:40:00,53.92,53.92,53.88,53.91,7200.0,34.7393,34.7393,34.7135,34.7329,7200.0
2005-05-26 10:50:00,53.88,53.95,53.87,53.95,11000.0,34.7135,34.7586,34.7071,34.7586,11000.0
2005-05-26 11:00:00,53.93,53.96,53.92,53.93,9200.0,34.7457,34.7651,34.7393,34.7457,9200.0
2005-05-26 11:10:00,53.92,53.93,53.89,53.92,14800.0,34.7393,34.7457,34.72,34.7393,14800.0
2005-05-26 11:20:00,53.92,53.92,53.8,53.84,38200.0,34.7393,34.7393,34.662,34.6878,38200.0
2005-05-26 11:30:00,53.84,53.84,53.76,53.83,18000.0,34.6878,34.6878,34.6362,34.6813,18000.0
2005-05-26 11:40:00,53.84,53.88,53.82,53.88,24400.0,34.6878,34.7135,34.6749,34.7135,24400.0
2005-05-26 11:50:00,53.87,53.97,53.85,53.96,16600.0,34.7071,34.7715,34.6942,34.7651,16600.0
2005-05-26 12:00:00,53.96,54.03,53.95,54.03,46800.0,34.7651,34.8102,34.7586,34.8102,46800.0
2005-05-26 12:10:00,54.02,54.08,53.98,53.98,16400.0,34.8037,34.8424,34.778,34.778,16400.0
2005-05-26 12:20:00,53.97,54.05,53.93,53.93,19600.0,34.7715,34.8231,34.7457,34.7457,19600.0
2005-05-26 12:30:00,53.92,53.95,53.9,53.91,9600.0,34.7393,34.7586,34.7264,34.7329,9600.0
2005-05-26 12:40:00,53.91,53.98,53.91,53.94,12200.0,34.7329,34.778,34.7329,34.7522,12200.0
2005-05-26 12:50:00,53.97,53.99,53.92,53.93,11400.0,34.7715,34.7844,34.7393,34.7457,11400.0
2005-05-26 13:00:00,53.94,53.94,53.87,53.88,63600.0,34.7522,34.7522,34.7071,34.7135,63600.0
2005-05-26 13:10:00,53.88,53.88,53.77,53.81,19400.0,34.7135,34.7135,34.6427,34.6684,19400.0
2005-05-26 13:20:00,53.81,53.87,53.77,53.84,14600.0,34.6684,34.7071,34.6427,34.6878,14600.0
2005-05-26 13:30:00,53.84,53.88,53.82,53.86,12200.0,34.6878,34.7135,34.6749,34.7006,12200.0
2005-05-26 13:40:00,53.87,53.88,53.85,53.86,9400.0,34.7071,34.7135,34.6942,34.7006,9400.0
2005-05-26 13:50:00,53.87,53.9,53.86,53.89,11800.0,34.7071,34.7264,34.7006,34.72,11800.0
2005-05-26 14:00:00,53.88,53.91,53.88,53.91,34800.0,34.7135,34.7329,34.7135,34.7329,34800.0
2005-05-26 14:10:00,53.91,53.93,53.8,53.9,20200.0,34.7329,34.7457,34.662,34.7264,20200.0
2005-05-26 14:20:00,53.88,53.92,53.87,53.88,18000.0,34.7135,34.7393,34.7071,34.7135,18000.0
2005-05-26 14:30:00,53.88,53.89,53.85,53.85,11200.0,34.7135,34.72,34.6942,34.6942,11200.0
2005-05-26 14:40:00,53.85,53.89,53.85,53.85,13000.0,34.6942,34.72,34.6942,34.6942,13000.0
2005-05-26 14:50:00,53.83,53.83,53.78,53.8,15400.0,34.6813,34.6813,34.6491,34.662,15400.0
2005-05-26 15:00:00,53.81,53.86,53.79,53.81,16200.0,34.6684,34.7006,34.6555,34.6684,16200.0
2005-05-26 15:10:00,53.84,53.87,53.84,53.84,9600.0,34.6878,34.7071,34.6878,34.6878,9600.0
2005-05-26 15:20:00,53.84,53.88,53.84,53.87,19000.0,34.6878,34.7135,34.6878,34.7071,19000.0
2005-05-26 15:30:00,53.85,53.97,53.82,53.97,30800.0,34.6942,34.7715,34.6749,34.7715,30800.0
2005-05-26 15:40:00,53.96,53.97,53.83,53.84,61600.0,34.7651,34.7715,34.6813,34.6878,61600.0
2005-05-26 15:50:00,53.85,53.87,53.8,53.84,54000.0,34.6942,34.7071,34.662,34.6878,54000.0
2005-05-27 09:30:00,53.77,53.85,53.63,53.85,49400.0,34.6427,34.6942,34.5525,34.6942,49400.0
2005-05-27 09:40:00,53.84,54.0,53.8,53.98,35000.0,34.6878,34.7908,34.662,34.778,35000.0
2005-05-27 09:50:00,53.96,53.96,53.75,53.93,77000.0,34.7651,34.7651,34.6298,34.7457,77000.0
2005-05-27 10:00:00,53.94,53.95,53.82,53.92,26000.0,34.7522,34.7586,34.6749,34.7393,26000.0
2005-05-27 10:10:00,53.91,53.91,53.8,53.81,28600.0,34.7329,34.7329,34.662,34.6684,28600.0
2005-05-27 10:20:00,53.82,53.88,53.82,53.84,27000.0,34.6749,34.7135,34.6749,34.6878,27000.0
2005-05-27 10:30:00,53.85,53.92,53.85,53.91,39200.0,34.6942,34.7393,34.6942,34.7329,39200.0
2005-05-27 10:40:00,53.9,53.98,53.82,53.85,41400.0,34.7264,34.778,34.6749,34.6942,41400.0
2005-05-27 10:50:00,53.88,53.96,53.87,53.89,34200.0,34.7135,34.7651,34.7071,34.72,34200.0
2005-05-27 11:00:00,53.91,54.0,53.91,53.97,20000.0,34.7329,34.7908,34.7329,34.7715,20000.0
2005-05-27 11:10:00,53.96,53.99,53.96,53.98,27400.0,34.7651,34.7844,34.7651,34.778,27400.0
2005-05-27 11:20:00,53.98,54.02,53.97,54.01,21000.0,34.778,34.8037,34.7715,34.7973,21000.0
2005-05-27 11:30:00,54.01,54.01,53.96,53.97,37600.0,34.7973,34.7973,34.7651,34.7715,37600.0
2005-05-27 11:40:00,53.97,54.02,53.97,54.01,11400.0,34.7715,34.8037,34.7715,34.7973,11400.0
2005-05-27 11:50:00,53.97,54.02,53.97,53.98,22600.0,34.7715,34.8037,34.7715,34.778,22600.0
2005-05-27 12:00:00,53.98,54.02,53.98,54.01,18000.0,34.778,34.8037,34.778,34.7973,18000.0
2005-05-27 12:10:00,54.01,54.07,54.01,54.02,14800.0,34.7973,34.8359,34.7973,34.8037,14800.0
2005-05-27 12:20:00,54.01,54.05,53.99,54.04,34600.0,34.7973,34.8231,34.7844,34.8166,34600.0
2005-05-27 12:30:00,54.05,54.06,54.02,54.05,21200.0,34.8231,34.8295,34.8037,34.8231,21200.0
2005-05-27 12:40:00,54.04,54.06,54.0,54.02,23600.0,34.8166,34.8295,34.7908,34.8037,23600.0
2005-05-27 12:50:00,54.02,54.15,54.02,54.15,22200.0,34.8037,34.8875,34.8037,34.8875,22200.0
2005-05-27 13:00:00,54.13,54.13,54.07,54.13,14400.0,34.8746,34.8746,34.8359,34.8746,14400.0
2005-05-27 13:10:00,54.13,54.13,54.08,54.12,10400.0,34.8746,34.8746,34.8424,34.8682,10400.0
2005-05-27 13:20:00,54.13,54.15,54.11,54.13,22800.0,34.8746,34.8875,34.8617,34.8746,22800.0
2005-05-27 13:30:00,54.12,54.12,54.09,54.1,14400.0,34.8682,34.8682,34.8488,34.8553,14400.0
2005-05-27 13:40:00,54.1,54.13,54.07,54.09,15800.0,34.8553,34.8746,34.8359,34.8488,15800.0
2005-05-27 13:50:00,54.09,54.11,54.09,54.1,5800.0,34.8488,34.8617,34.8488,34.8553,5800.0
2005-05-27 14:00:00,54.1,54.1,54.08,54.09,38000.0,34.8553,34.8553,34.8424,34.8488,38000.0
2005-05-27 14:10:00,54.1,54.13,54.1,54.12,5600.0,34.8553,34.8746,34.8553,34.8682,5600.0
2005-05-27 14:20:00,54.12,54.19,54.12,54.19,6200.0,34.8682,34.9133,34.8682,34.9133,6200.0
2005-05-27 14:30:00,54.18,54.18,54.1,54.1,22600.0,34.9068,34.9068,34.8553,34.8553,22600.0
2005-05-27 14:40:00,54.09,54.09,54.04,54.04,51200.0,34.8488,34.8488,34.8166,34.8166,51200.0
2005-05-27 14:50:00,54.04,54.07,54.04,54.05,29000.0,34.8166,34.8359,34.8166,34.8231,29000.0
2005-05-27 15:00:00,54.07,54.09,54.03,54.03,8600.0,34.8359,34.8488,34.8102,34.8102,8600.0
2005-05-27 15:10:00,54.04,54.07,54.03,54.07,21400.0,34.8166,34.8359,34.8102,34.8359,21400.0
2005-05-27 15:20:00,54.08,54.08,54.04,54.05,11800.0,34.8424,34.8424,34.8166,34.8231,11800.0
2005-05-27 15:30:00,54.05,54.06,54.05,54.05,15600.0,34.8231,34.8295,34.8231,34.8231,15600.0
2005-05-27 15:40:00,54.04,54.05,53.99,53.99,52400.0,34.8166,34.8231,34.7844,34.7844,52400.0
2005-05-27 15:50:00,53.99,54.0,53.9,54.0,67200.0,34.7844,34.7908,34.7264,34.7908,67200.0
2005-05-31 09:30:00,54.0,54.08,53.95,53.99,33400.0,34.7908,34.8424,34.7586,34.7844,33400.0
2005-05-31 09:40:00,53.97,54.02,53.96,54.02,24200.0,34.7715,34.8037,34.7651,34.8037,24200.0
2005-05-31 09:50:00,54.03,54.13,53.94,53.95,39800.0,34.8102,34.8746,34.7522,34.7586,39800.0
2005-05-31 10:00:00,53.96,54.16,53.96,54.06,28200.0,34.7651,34.8939,34.7651,34.8295,28200.0
2005-05-31 10:10:00,54.01,54.11,53.99,53.99,14800.0,34.7973,34.8617,34.7844,34.7844,14800.0
2005-05-31 10:20:00,53.99,54.11,53.94,54.11,45000.0,34.7844,34.8617,34.7522,34.8617,45000.0
2005-05-31 10:30:00,54.1,54.12,54.03,54.07,22400.0,34.8553,34.8682,34.8102,34.8359,22400.0
2005-05-31 10:40:00,54.06,54.15,54.02,54.09,11200.0,34.8295,34.8875,34.8037,34.8488,11200.0
2005-05-31 10:50:00,54.09,54.1,54.01,54.05,18200.0,34.8488,34.8553,34.7973,34.8231,18200.0
2005-05-31 11:00:00,54.07,54.15,54.07,54.08,32800.0,34.8359,34.8875,34.8359,34.8424,32800.0
2005-05-31 11:10:00,54.08,54.13,54.06,54.08,17400.0,34.8424,34.8746,34.8295,34.8424,17400.0
2005-05-31 11:20:00,54.09,54.22,54.08,54.22,16400.0,34.8488,34.9326,34.8424,34.9326,16400.0
2005-05-31 11:30:00,54.22,54.22,54.13,54.17,17600.0,34.9326,34.9326,34.8746,34.9004,17600.0
2005-05-31 11:40:00,54.19,54.22,54.13,54.22,13600.0,34.9133,34.9326,34.8746,34.9326,13600.0
2005-05-31 11:50:00,54.22,54.24,54.2,54.22,16800.0,34.9326,34.9455,34.9197,34.9326,16800.0
2005-05-31 12:00:00,54.21,54.23,54.17,54.19,15600.0,34.9261,34.939,34.9004,34.9133,15600.0
2005-05-31 12:10:00,54.19,54.23,54.13,54.19,14800.0,34.9133,34.939,34.8746,34.9133,14800.0
2005-05-31 12:20:00,54.2,54.27,54.19,54.26,18600.0,34.9197,34.9648,34.9133,34.9584,18600.0
2005-05-31 12:30:00,54.26,54.26,54.17,54.17,13200.0,34.9584,34.9584,34.9004,34.9004,13200.0
2005-05-31 12:40:00,54.13,54.17,54.12,54.15,11400.0,34.8746,34.9004,34.8682,34.8875,11400.0
2005-05-31 12:50:00,54.15,54.2,54.08,54.1,18800.0,34.8875,34.9197,34.8424,34.8553,18800.0
2005-05-31 13:00:00,54.12,54.15,54.1,54.12,14400.0,34.8682,34.8875,34.8553,34.8682,14400.0
2005-05-31 13:10:00,54.1,54.16,54.1,54.14,4800.0,34.8553,34.8939,34.8553,34.881,4800.0
2005-05-31 13:20:00,54.15,54.2,54.13,54.19,12800.0,34.8875,34.9197,34.8746,34.9133,12800.0
2005-05-31 13:30:00,54.21,54.29,54.2,54.25,13000.0,34.9261,34.9777,34.9197,34.9519,13000.0
2005-05-31 13:40:00,54.23,54.24,54.23,54.24,4600.0,34.939,34.9455,34.939,34.9455,4600.0
2005-05-31 13:50:00,54.3,54.3,54.19,54.26,24400.0,34.9841,34.9841,34.9133,34.9584,24400.0
2005-05-31 14:00:00,54.25,54.3,54.12,54.13,15400.0,34.9519,34.9841,34.8682,34.8746,15400.0
2005-05-31 14:10:00,54.13,54.16,54.09,54.13,5200.0,34.8746,34.8939,34.8488,34.8746,5200.0
2005-05-31 14:20:00,54.13,54.22,54.13,54.13,7600.0,34.8746,34.9326,34.8746,34.8746,7600.0
2005-05-31 14:30:00,54.1,54.24,54.08,54.18,25000.0,34.8553,34.9455,34.8424,34.9068,25000.0
2005-05-31 14:40:00,54.18,54.24,54.13,54.2,22200.0,34.9068,34.9455,34.8746,34.9197,22200.0
2005-05-31 14:50:00,54.18,54.21,54.16,54.21,13000.0,34.9068,34.9261,34.8939,34.9261,13000.0
2005-05-31 15:00:00,54.19,54.22,54.15,54.17,14400.0,34.9133,34.9326,34.8875,34.9004,14400.0
2005-05-31 15:10:00,54.17,54.26,54.13,54.19,17200.0,34.9004,34.9584,34.8746,34.9133,17200.0
2005-05-31 15:20:00,54.2,54.28,54.18,54.22,48000.0,34.9197,34.9712,34.9068,34.9326,48000.0
2005-05-31 15:30:00,54.22,54.22,54.1,54.13,29200.0,34.9326,34.9326,34.8553,34.8746,29200.0
2005-05-31 15:40:00,54.13,54.13,54.02,54.04,50400.0,34.8746,34.8746,34.8037,34.8166,50400.0
2005-05-31 15:50:00,54.04,54.07,54.01,54.01,56000.0,34.8166,34.8359,34.7973,34.7973,56000.0
2005-06-01 09:30:00,53.9,53.93,53.85,53.85,43600.0,34.7264,34.7457,34.6942,34.6942,43600.0
2005-06-01 09:40:00,53.85,53.93,53.85,53.92,12800.0,34.6942,34.7457,34.6942,34.7393,12800.0
2005-06-01 09:50:00,53.92,53.93,53.75,53.75,28600.0,34.7393,34.7457,34.6298,34.6298,28600.0
2005-06-01 10:00:00,53.76,54.08,53.74,54.07,50200.0,34.6362,34.8424,34.6233,34.8359,50200.0
2005-06-01 10:10:00,54.05,54.12,54.0,54.1,21200.0,34.8231,34.8682,34.7908,34.8553,21200.0
2005-06-01 10:20:00,54.1,54.1,54.02,54.04,30000.0,34.8553,34.8553,34.8037,34.8166,30000.0
2005-06-01 10:30:00,54.04,54.12,54.04,54.08,23800.0,34.8166,34.8682,34.8166,34.8424,23800.0
2005-06-01 10:40:00,54.09,54.12,53.98,54.05,21600.0,34.8488,34.8682,34.778,34.8231,21600.0
2005-06-01 10:50:00,54.05,54.1,54.05,54.09,11200.0,34.8231,34.8553,34.8231,34.8488,11200.0
2005-06-01 11:00:00,54.09,54.1,54.05,54.09,13600.0,34.8488,34.8553,34.8231,34.8488,13600.0
2005-06-01 11:10:00,54.08,54.13,54.05,54.13,33400.0,34.8424,34.8746,34.8231,34.8746,33400.0
2005-06-01 11:20:00,54.13,54.14,54.07,54.13,27000.0,34.8746,34.881,34.8359,34.8746,27000.0
2005-06-01 11:30:00,54.12,54.13,54.02,54.05,23200.0,34.8682,34.8746,34.8037,34.8231,23200.0
2005-06-01 11:40:00,54.06,54.06,54.02,54.02,22000.0,34.8295,34.8295,34.8037,34.8037,22000.0
2005-06-01 11:50:00,54.05,54.12,54.05,54.05,18800.0,34.8231,34.8682,34.8231,34.8231,18800.0
2005-06-01 12:00:00,54.02,54.05,53.91,53.94,27200.0,34.8037,34.8231,34.7329,34.7522,27200.0
2005-06-01 12:10:00,53.93,54.05,53.91,54.04,31000.0,34.7457,34.8231,34.7329,34.8166,31000.0
2005-06-01 12:20:00,54.02,54.04,53.97,54.02,12800.0,34.8037,34.8166,34.7715,34.8037,12800.0
2005-06-01 12:30:00,54.01,54.1,54.01,54.09,13400.0,34.7973,34.8553,34.7973,34.8488,13400.0
2005-06-01 12:40:00,54.08,54.13,54.02,54.03,15000.0,34.8424,34.8746,34.8037,34.8102,15000.0
2005-06-01 12:50:00,54.02,54.16,54.01,54.13,12600.0,34.8037,34.8939,34.7973,34.8746,12600.0
2005-06-01 13:00:00,54.13,54.17,54.1,54.1,16000.0,34.8746,34.9004,34.8553,34.8553,16000.0
2005-06-01 13:10:00,54.1,54.15,54.09,54.09,9800.0,34.8553,34.8875,34.8488,34.8488,9800.0
2005-06-01 13:20:00,54.04,54.12,54.04,54.07,12800.0,34.8166,34.8682,34.8166,34.8359,12800.0
2005-06-01 13:30:00,54.09,54.1,54.02,54.07,14400.0,34.8488,34.8553,34.8037,34.8359,14400.0
2005-06-01 13:40:00,54.06,54.12,54.04,54.09,10200.0,34.8295,34.8682,34.8166,34.8488,10200.0
2005-06-01 13:50:00,54.09,54.24,54.07,54.21,28400.0,34.8488,34.9455,34.8359,34.9261,28400.0
2005-06-01 14:00:00,54.22,54.22,54.13,54.13,23200.0,34.9326,34.9326,34.8746,34.8746,23200.0
2005-06-01 14:10:00,54.13,54.17,54.05,54.15,40000.0,34.8746,34.9004,34.8231,34.8875,40000.0
2005-06-01 14:20:00,54.15,54.15,54.1,54.13,17400.0,34.8875,34.8875,34.8553,34.8746,17400.0
2005-06-01 14:30:00,54.13,54.18,54.09,54.14,14800.0,34.8746,34.9068,34.8488,34.881,14800.0
2005-06-01 14:40:00,54.13,54.13,54.0,54.01,50200.0,34.8746,34.8746,34.7908,34.7973,50200.0
2005-06-01 14:50:00,54.01,54.04,54.0,54.02,37400.0,34.7973,34.8166,34.7908,34.8037,37400.0
2005-06-01 15:00:00,54.04,54.13,54.04,54.05,17400.0,34.8166,34.8746,34.8166,34.8231,17400.0
2005-06-01 15:10:00,54.05,54.1,54.05,54.08,54800.0,34.8231,34.8553,34.8231,34.8424,54800.0
2005-06-01 15:20:00,54.06,54.09,54.01,54.06,22400.0,34.8295,34.8488,34.7973,34.8295,22400.0
2005-06-01 15:30:00,54.06,54.19,54.06,54.14,38400.0,34.8295,34.9133,34.8295,34.881,38400.0
2005-06-01 15:40:00,54.14,54.2,54.1,54.19,12800.0,34.881,34.9197,34.8553,34.9133,12800.0
2005-06-01 15:50:00,54.19,54.19,54.19,54.19,0.0,34.9133,34.9133,34.9133,34.9133,0.0
2005-06-02 09:30:00,54.19,54.31,54.19,54.25,23400.0,34.9133,34.9906,34.9133,34.9519,23400.0
2005-06-02 09:40:00,54.27,54.34,54.27,54.27,44800.0,34.9648,35.0099,34.9648,34.9648,44800.0
2005-06-02 09:50:00,54.27,54.27,54.24,54.25,19000.0,34.9648,34.9648,34.9455,34.9519,19000.0
2005-06-02 10:00:00,54.25,54.32,54.25,54.25,18200.0,34.9519,34.997,34.9519,34.9519,18200.0
2005-06-02 10:10:00,54.25,54.33,54.25,54.25,15600.0,34.9519,35.0035,34.9519,34.9519,15600.0
2005-06-02 10:20:00,54.25,54.39,54.25,54.39,13800.0,34.9519,35.0421,34.9519,35.0421,13800.0
2005-06-02 10:30:00,54.38,54.42,54.27,54.32,28200.0,35.0357,35.0614,34.9648,34.997,28200.0
2005-06-02 10:40:00,54.34,54.41,54.34,54.34,5800.0,35.0099,35.055,35.0099,35.0099,5800.0
2005-06-02 10:50:00,54.3,54.31,54.25,54.25,7200.0,34.9841,34.9906,34.9519,34.9519,7200.0
2005-06-02 11:00:00,54.26,54.31,54.25,54.3,11800.0,34.9584,34.9906,34.9519,34.9841,11800.0
2005-06-02 11:10:00,54.3,54.3,54.26,54.28,3000.0,34.9841,34.9841,34.9584,34.9712,3000.0
2005-06-02 11:20:00,54.29,54.31,54.27,54.29,10000.0,34.9777,34.9906,34.9648,34.9777,10000.0
2005-06-02 11:30:00,54.27,54.39,54.25,54.37,10800.0,34.9648,35.0421,34.9519,35.0292,10800.0
2005-06-02 11:40:00,54.38,54.38,54.32,54.33,6000.0,35.0357,35.0357,34.997,35.0035,6000.0
2005-06-02 11:50:00,54.32,54.4,54.32,54.37,4600.0,34.997,35.0486,34.997,35.0292,4600.0
2005-06-02 12:00:00,54.38,54.4,54.37,54.37,12200.0,35.0357,35.0486,35.0292,35.0292,12200.0
2005-06-02 12:10:00,54.38,54.4,54.37,54.37,8000.0,35.0357,35.0486,35.0292,35.0292,8000.0
2005-06-02 12:20:00,54.37,54.38,54.35,54.37,3800.0,35.0292,35.0357,35.0163,35.0292,3800.0
2005-06-02 12:30:00,54.37,54.37,54.33,54.33,6600.0,35.0292,35.0292,35.0035,35.0035,6600.0
2005-06-02 12:40:00,54.35,54.37,54.31,54.31,9400.0,35.0163,35.0292,34.9906,34.9906,9400.0
2005-06-02 12:50:00,54.31,54.34,54.31,54.32,4400.0,34.9906,35.0099,34.9906,34.997,4400.0
2005-06-02 13:00:00,54.34,54.38,54.32,54.32,3200.0,35.0099,35.0357,34.997,34.997,3200.0
2005-06-02 13:10:00,54.32,54.34,54.31,54.34,4600.0,34.997,35.0099,34.9906,35.0099,4600.0
2005-06-02 13:20:00,54.35,54.35,54.33,54.34,6200.0,35.0163,35.0163,35.0035,35.0099,6200.0
2005-06-02 13:30:00,54.36,54.38,54.35,54.38,15200.0,35.0228,35.0357,35.0163,35.0357,15200.0
2005-06-02 13:40:00,54.37,54.4,54.33,54.4,25000.0,35.0292,35.0486,35.0035,35.0486,25000.0
2005-06-02 13:50:00,54.38,54.44,54.35,54.42,12000.0,35.0357,35.0743,35.0163,35.0614,12000.0
2005-06-02 14:00:00,54.42,54.43,54.4,54.41,5200.0,35.0614,35.0679,35.0486,35.055,5200.0
2005-06-02 14:10:00,54.41,54.42,54.37,54.42,9800.0,35.055,35.0614,35.0292,35.0614,9800.0
2005-06-02 14:20:00,54.42,54.5,54.42,54.48,12000.0,35.0614,35.113,35.0614,35.1001,12000.0
2005-06-02 14:30:00,54.46,54.5,54.45,54.47,13000.0,35.0872,35.113,35.0808,35.0937,13000.0
2005-06-02 14:40:00,54.47,54.49,54.46,54.47,8400.0,35.0937,35.1065,35.0872,35.0937,8400.0
2005-06-02 14:50:00,54.49,54.52,54.45,54.48,80000.0,35.1065,35.1259,35.0808,35.1001,80000.0
2005-06-02 15:00:00,54.49,54.52,54.46,54.47,14200.0,35.1065,35.1259,35.0872,35.0937,14200.0
2005-06-02 15:10:00,54.47,54.49,54.45,54.48,13800.0,35.0937,35.1065,35.0808,35.1001,13800.0
2005-06-02 15:20:00,54.48,54.48,54.43,54.44,16600.0,35.1001,35.1001,35.0679,35.0743,16600.0
2005-06-02 15:30:00,54.44,54.47,54.4,54.46,18800.0,35.0743,35.0937,35.0486,35.0872,18800.0
2005-06-02 15:40:00,54.47,54.48,54.36,54.37,15200.0,35.0937,35.1001,35.0228,35.0292,15200.0
2005-06-02 15:50:00,54.37,54.4,54.34,54.39,38800.0,35.0292,35.0486,35.0099,35.0421,38800.0
2005-06-03 09:30:00,54.06,54.25,54.06,54.22,49600.0,34.8295,34.9519,34.8295,34.9326,49600.0
2005-06-03 09:40:00,54.21,54.33,54.2,54.2,20200.0,34.9261,35.0035,34.9197,34.9197,20200.0
2005-06-03 09:50:00,54.21,54.27,54.17,54.27,11400.0,34.9261,34.9648,34.9004,34.9648,11400.0
2005-06-03 10:00:00,54.27,54.32,54.19,54.24,21400.0,34.9648,34.997,34.9133,34.9455,21400.0
2005-06-03 10:10:00,54.23,54.27,54.18,54.24,5000.0,34.939,34.9648,34.9068,34.9455,5000.0
2005-06-03 10:20:00,54.17,54.19,54.13,54.18,9800.0,34.9004,34.9133,34.8746,34.9068,9800.0
2005-06-03 10:30:00,54.18,54.26,54.18,54.24,10800.0,34.9068,34.9584,34.9068,34.9455,10800.0
2005-06-03 10:40:00,54.24,54.27,54.21,54.24,10800.0,34.9455,34.9648,34.9261,34.9455,10800.0
2005-06-03 10:50:00,54.25,54.35,54.24,54.26,59400.0,34.9519,35.0163,34.9455,34.9584,59400.0
2005-06-03 11:00:00,54.26,54.33,54.26,54.32,8800.0,34.9584,35.0035,34.9584,34.997,8800.0
2005-06-03 11:10:00,54.31,54.32,54.25,54.25,28800.0,34.9906,34.997,34.9519,34.9519,28800.0
2005-06-03 11:20:00,54.25,54.33,54.25,54.27,6200.0,34.9519,35.0035,34.9519,34.9648,6200.0
2005-06-03 11:30:00,54.27,54.27,54.14,54.14,28400.0,34.9648,34.9648,34.881,34.881,28400.0
2005-06-03 11:40:00,54.15,54.17,54.12,54.12,44200.0,34.8875,34.9004,34.8682,34.8682,44200.0
2005-06-03 11:50:00,54.12,54.12,54.0,54.04,36200.0,34.8682,34.8682,34.7908,34.8166,36200.0
2005-06-03 12:00:00,54.02,54.02,53.92,53.96,38000.0,34.8037,34.8037,34.7393,34.7651,38000.0
2005-06-03 12:10:00,53.99,53.99,53.84,53.91,24400.0,34.7844,34.7844,34.6878,34.7329,24400.0
2005-06-03 12:20:00,53.9,53.98,53.85,53.9,38600.0,34.7264,34.778,34.6942,34.7264,38600.0
2005-06-03 12:30:00,53.9,53.92,53.82,53.87,42600.0,34.7264,34.7393,34.6749,34.7071,42600.0
2005-06-03 12:40:00,53.88,53.88,53.8,53.81,58400.0,34.7135,34.7135,34.662,34.6684,58400.0
2005-06-03 12:50:00,53.81,53.83,53.77,53.79,23000.0,34.6684,34.6813,34.6427,34.6555,23000.0
2005-06-03 13:00:00,53.81,53.83,53.77,53.83,38800.0,34.6684,34.6813,34.6427,34.6813,38800.0
2005-06-03 13:10:00,53.83,53.83,53.79,53.8,20400.0,34.6813,34.6813,34.6555,34.662,20400.0
2005-06-03 13:20:00,53.79,53.83,53.79,53.83,21400.0,34.6555,34.6813,34.6555,34.6813,21400.0
2005-06-03 13:30:00,53.85,53.92,53.85,53.9,56200.0,34.6942,34.7393,34.6942,34.7264,56200.0
2005-06-03 13:40:00,53.9,53.98,53.89,53.93,17200.0,34.7264,34.778,34.72,34.7457,17200.0
2005-06-03 13:50:00,53.93,54.02,53.92,54.01,25000.0,34.7457,34.8037,34.7393,34.7973,25000.0
2005-06-03 14:00:00,54.01,54.1,54.01,54.1,41000.0,34.7973,34.8553,34.7973,34.8553,41000.0
2005-06-03 14:10:00,54.1,54.22,54.1,54.19,58200.0,34.8553,34.9326,34.8553,34.9133,58200.0
2005-06-03 14:20:00,54.19,54.19,54.12,54.13,19600.0,34.9133,34.9133,34.8682,34.8746,19600.0
2005-06-03 14:30:00,54.13,54.18,54.12,54.18,26200.0,34.8746,34.9068,34.8682,34.9068,26200.0
2005-06-03 14:40:00,54.19,54.27,54.18,54.19,34800.0,34.9133,34.9648,34.9068,34.9133,34800.0
2005-06-03 14:50:00,54.19,54.23,54.18,54.22,27400.0,34.9133,34.939,34.9068,34.9326,27400.0
2005-06-03 15:00:00,54.22,54.22,54.15,54.21,22400.0,34.9326,34.9326,34.8875,34.9261,22400.0
2005-06-03 15:10:00,54.2,54.2,54.15,54.16,26600.0,34.9197,34.9197,34.8875,34.8939,26600.0
2005-06-03 15:20:00,54.16,54.19,54.13,54.13,31000.0,34.8939,34.9133,34.8746,34.8746,31000.0
2005-06-03 15:30:00,54.13,54.19,54.13,54.13,49400.0,34.8746,34.9133,34.8746,34.8746,49400.0
2005-06-03 15:40:00,54.13,54.22,54.13,54.22,20000.0,34.8746,34.9326,34.8746,34.9326,20000.0
2005-06-03 15:50:00,54.24,54.25,54.13,54.13,50200.0,34.9455,34.9519,34.8746,34.8746,50200.0
2005-06-06 09:30:00,54.05,54.16,54.0,54.14,33600.0,34.8231,34.8939,34.7908,34.881,33600.0
2005-06-06 09:40:00,54.15,54.29,54.14,54.25,20200.0,34.8875,34.9777,34.881,34.9519,20200.0
2005-06-06 09:50:00,54.26,54.35,54.26,54.35,17000.0,34.9584,35.0163,34.9584,35.0163,17000.0
2005-06-06 10:00:00,54.35,54.37,54.34,54.35,19400.0,35.0163,35.0292,35.0099,35.0163,19400.0
2005-06-06 10:10:00,54.34,54.37,54.3,54.37,16600.0,35.0099,35.0292,34.9841,35.0292,16600.0
2005-06-06 10:20:00,54.37,54.37,54.27,54.32,18800.0,35.0292,35.0292,34.9648,34.997,18800.0
2005-06-06 10:30:00,54.32,54.38,54.27,54.35,28800.0,34.997,35.0357,34.9648,35.0163,28800.0
2005-06-06 10:40:00,54.35,54.41,54.33,54.37,14600.0,35.0163,35.055,35.0035,35.0292,14600.0
2005-06-06 10:50:00,54.37,54.37,54.27,54.29,21800.0,35.0292,35.0292,34.9648,34.9777,21800.0
2005-06-06 11:00:00,54.29,54.35,54.29,54.32,11400.0,34.9777,35.0163,34.9777,34.997,11400.0
2005-06-06 11:10:00,54.32,54.38,54.32,54.38,18400.0,34.997,35.0357,34.997,35.0357,18400.0
2005-06-06 11:20:00,54.38,54.5,54.37,54.4,23600.0,35.0357,35.113,35.0292,35.0486,23600.0
2005-06-06 11:30:00,54.41,54.43,54.31,54.38,28800.0,35.055,35.0679,34.9906,35.0357,28800.0
2005-06-06 11:40:00,54.38,54.47,54.38,54.46,11800.0,35.0357,35.0937,35.0357,35.0872,11800.0
2005-06-06 11:50:00,54.46,54.48,54.43,54.44,15000.0,35.0872,35.1001,35.0679,35.0743,15000.0
2005-06-06 12:00:00,54.44,54.63,54.44,54.59,52800.0,35.0743,35.1967,35.0743,35.171,52800.0
2005-06-06 12:10:00,54.58,54.65,54.57,54.62,42000.0,35.1645,35.2096,35.1581,35.1903,42000.0
2005-06-06 12:20:00,54.62,54.62,54.55,54.56,21200.0,35.1903,35.1903,35.1452,35.1516,21200.0
2005-06-06 12:30:00,54.57,54.6,54.56,54.6,16000.0,35.1581,35.1774,35.1516,35.1774,16000.0
2005-06-06 12:40:00,54.59,54.6,54.55,54.55,8400.0,35.171,35.1774,35.1452,35.1452,8400.0
2005-06-06 12:50:00,54.54,54.58,54.54,54.57,9000.0,35.1388,35.1645,35.1388,35.1581,9000.0
2005-06-06 13:00:00,54.56,54.6,54.54,54.56,16400.0,35.1516,35.1774,35.1388,35.1516,16400.0
2005-06-06 13:10:00,54.57,54.61,54.57,54.58,10200.0,35.1581,35.1838,35.1581,35.1645,10200.0
2005-06-06 13:20:00,54.57,54.6,54.56,54.58,11400.0,35.1581,35.1774,35.1516,35.1645,11400.0
2005-06-06 13:30:00,54.58,54.65,54.58,54.62,56400.0,35.1645,35.2096,35.1645,35.1903,56400.0
2005-06-06 13:40:00,54.61,54.65,54.6,54.65,48000.0,35.1838,35.2096,35.1774,35.2096,48000.0
2005-06-06 13:50:00,54.63,54.65,54.55,54.55,27000.0,35.1967,35.2096,35.1452,35.1452,27000.0
2005-06-06 14:00:00,54.53,54.64,54.5,54.64,34400.0,35.1323,35.2032,35.113,35.2032,34400.0
2005-06-06 14:10:00,54.62,54.68,54.6,54.65,32600.0,35.1903,35.2289,35.1774,35.2096,32600.0
2005-06-06 14:20:00,54.65,54.75,54.62,54.72,48800.0,35.2096,35.274,35.1903,35.2547,48800.0
2005-06-06 14:30:00,54.72,54.73,54.66,54.7,20200.0,35.2547,35.2612,35.2161,35.2418,20200.0
2005-06-06 14:40:00,54.7,54.7,54.63,54.63,15800.0,35.2418,35.2418,35.1967,35.1967,15800.0
2005-06-06 14:50:00,54.63,54.71,54.63,54.65,11200.0,35.1967,35.2483,35.1967,35.2096,11200.0
2005-06-06 15:00:00,54.65,54.68,54.62,54.65,15600.0,35.2096,35.2289,35.1903,35.2096,15600.0
2005-06-06 15:10:00,54.66,54.7,54.65,54.68,16800.0,35.2161,35.2418,35.2096,35.2289,16800.0
2005-06-06 15:20:00,54.67,54.76,54.67,54.74,37200.0,35.2225,35.2805,35.2225,35.2676,37200.0
2005-06-06 15:30:00,54.74,54.77,54.7,54.74,29200.0,35.2676,35.2869,35.2418,35.2676,29200.0
2005-06-06 15:40:00,54.74,54.79,54.73,54.77,51400.0,35.2676,35.2998,35.2612,35.2869,51400.0
2005-06-06 15:50:00,54.76,54.79,54.74,54.75,53800.0,35.2805,35.2998,35.2676,35.274,53800.0
2005-06-07 09:30:00,55.0,55.25,54.98,55.18,189400.0,35.4351,35.5962,35.4222,35.5511,189400.0
2005-06-07 09:40:00,55.18,55.33,55.18,55.27,77000.0,35.5511,35.6477,35.5511,35.6091,77000.0
2005-06-07 09:50:00,55.27,55.34,55.2,55.23,75000.0,35.6091,35.6542,35.564,35.5833,75000.0
2005-06-07 10:00:00,55.23,55.37,55.22,55.35,75600.0,35.5833,35.6735,35.5769,35.6606,75600.0
2005-06-07 10:10:00,55.35,55.42,55.3,55.35,66200.0,35.6606,35.7057,35.6284,35.6606,66200.0
2005-06-07 10:20:00,55.35,55.42,55.3,55.39,94000.0,35.6606,35.7057,35.6284,35.6864,94000.0
2005-06-07 10:30:00,55.39,55.49,55.38,55.49,85800.0,35.6864,35.7508,35.6799,35.7508,85800.0
2005-06-07 10:40:00,55.49,55.6,55.4,55.44,101800.0,35.7508,35.8217,35.6928,35.7186,101800.0
2005-06-07 10:50:00,55.43,55.46,55.4,55.46,22800.0,35.7122,35.7315,35.6928,35.7315,22800.0
2005-06-07 11:00:00,55.46,55.51,55.45,55.48,29000.0,35.7315,35.7637,35.725,35.7444,29000.0
2005-06-07 11:10:00,55.49,55.49,55.38,55.45,44400.0,35.7508,35.7508,35.6799,35.725,44400.0
2005-06-07 11:20:00,55.45,55.55,55.45,55.51,55800.0,35.725,35.7895,35.725,35.7637,55800.0
2005-06-07 11:30:00,55.51,55.65,55.51,55.64,52200.0,35.7637,35.8539,35.7637,35.8475,52200.0
2005-06-07 11:40:00,55.63,55.81,55.63,55.75,101200.0,35.841,35.957,35.841,35.9183,101200.0
2005-06-07 11:50:00,55.75,55.89,55.75,55.89,75200.0,35.9183,36.0085,35.9183,36.0085,75200.0
2005-06-07 12:00:00,55.89,55.92,55.85,55.88,42000.0,36.0085,36.0278,35.9828,36.0021,42000.0
2005-06-07 12:10:00,55.89,56.08,55.89,55.98,89400.0,36.0085,36.1309,36.0085,36.0665,89400.0
2005-06-07 12:20:00,55.98,55.99,55.9,55.9,63800.0,36.0665,36.0729,36.015,36.015,63800.0
2005-06-07 12:30:00,55.89,55.91,55.84,55.88,50800.0,36.0085,36.0214,35.9763,36.0021,50800.0
2005-06-07 12:40:00,55.9,55.91,55.85,55.91,40000.0,36.015,36.0214,35.9828,36.0214,40000.0
2005-06-07 12:50:00,55.9,55.97,55.88,55.97,23000.0,36.015,36.0601,36.0021,36.0601,23000.0
2005-06-07 13:00:00,55.95,55.97,55.87,55.87,35400.0,36.0472,36.0601,35.9956,35.9956,35400.0
2005-06-07 13:10:00,55.88,55.88,55.82,55.83,46600.0,36.0021,36.0021,35.9634,35.9699,46600.0
2005-06-07 13:20:00,55.83,55.83,55.74,55.74,33800.0,35.9699,35.9699,35.9119,35.9119,33800.0
2005-06-07 13:30:00,55.74,55.74,55.66,55.69,39000.0,35.9119,35.9119,35.8603,35.8797,39000.0
2005-06-07 13:40:00,55.7,55.72,55.6,55.6,49000.0,35.8861,35.899,35.8217,35.8217,49000.0
2005-06-07 13:50:00,55.61,55.62,55.52,55.54,75000.0,35.8281,35.8346,35.7701,35.783,75000.0
2005-06-07 14:00:00,55.54,55.54,55.48,55.51,63400.0,35.783,35.783,35.7444,35.7637,63400.0
2005-06-07 14:10:00,55.51,55.51,55.39,55.46,129000.0,35.7637,35.7637,35.6864,35.7315,129000.0
2005-06-07 14:20:00,55.48,55.48,55.38,55.38,79800.0,35.7444,35.7444,35.6799,35.6799,79800.0
2005-06-07 14:30:00,55.38,55.5,55.38,55.49,80400.0,35.6799,35.7573,35.6799,35.7508,80400.0
2005-06-07 14:40:00,55.49,55.5,55.47,55.48,43800.0,35.7508,35.7573,35.7379,35.7444,43800.0
2005-06-07 14:50:00,55.48,55.48,55.41,55.42,29000.0,35.7444,35.7444,35.6993,35.7057,29000.0
2005-06-07 15:00:00,55.42,55.44,55.31,55.35,36600.0,35.7057,35.7186,35.6348,35.6606,36600.0
2005-06-07 15:10:00,55.35,55.4,55.26,55.35,60200.0,35.6606,35.6928,35.6026,35.6606,60200.0
2005-06-07 15:20:00,55.34,55.35,55.23,55.23,60200.0,35.6542,35.6606,35.5833,35.5833,60200.0
2005-06-07 15:30:00,55.22,55.22,55.06,55.09,86600.0,35.5769,35.5769,35.4738,35.4931,86600.0
2005-06-07 15:40:00,55.09,55.1,54.9,55.0,118800.0,35.4931,35.4995,35.3707,35.4351,118800.0
2005-06-07 15:50:00,54.99,55.0,54.94,54.95,142400.0,35.4287,35.4351,35.3965,35.4029,142400.0
2005-06-08 09:30:00,55.01,55.16,54.99,55.16,24800.0,35.4416,35.5382,35.4287,35.5382,24800.0
2005-06-08 09:40:00,55.2,55.2,55.01,55.17,41400.0,35.564,35.564,35.4416,35.5446,41400.0
2005-06-08 09:50:00,55.17,55.42,55.16,55.42,44600.0,35.5446,35.7057,35.5382,35.7057,44600.0
2005-06-08 10:00:00,55.42,55.45,55.35,55.42,40800.0,35.7057,35.725,35.6606,35.7057,40800.0
2005-06-08 10:10:00,55.43,55.43,55.31,55.31,30800.0,35.7122,35.7122,35.6348,35.6348,30800.0
2005-06-08 10:20:00,55.31,55.32,55.27,55.27,21600.0,35.6348,35.6413,35.6091,35.6091,21600.0
2005-06-08 10:30:00,55.25,55.31,55.23,55.3,80600.0,35.5962,35.6348,35.5833,35.6284,80600.0
2005-06-08 10:40:00,55.3,55.4,55.3,55.34,20800.0,35.6284,35.6928,35.6284,35.6542,20800.0
2005-06-08 10:50:00,55.33,55.43,55.31,55.38,64400.0,35.6477,35.7122,35.6348,35.6799,64400.0
2005-06-08 11:00:00,55.35,55.35,55.24,55.24,15000.0,35.6606,35.6606,35.5897,35.5897,15000.0
2005-06-08 11:10:00,55.26,55.28,55.2,55.26,39600.0,35.6026,35.6155,35.564,35.6026,39600.0
2005-06-08 11:20:00,55.25,55.31,55.25,55.3,29600.0,35.5962,35.6348,35.5962,35.6284,29600.0
2005-06-08 11:30:00,55.3,55.37,55.28,55.33,33800.0,35.6284,35.6735,35.6155,35.6477,33800.0
2005-06-08 11:40:00,55.3,55.33,55.27,55.29,14600.0,35.6284,35.6477,35.6091,35.622,14600.0
2005-06-08 11:50:00,55.27,55.27,55.21,55.25,21000.0,35.6091,35.6091,35.5704,35.5962,21000.0
2005-06-08 12:00:00,55.25,55.29,55.23,55.29,17800.0,35.5962,35.622,35.5833,35.622,17800.0
2005-06-08 12:10:00,55.29,55.29,55.21,55.21,16800.0,35.622,35.622,35.5704,35.5704,16800.0
2005-06-08 12:20:00,55.2,55.21,55.18,55.21,21600.0,35.564,35.5704,35.5511,35.5704,21600.0
2005-06-08 12:30:00,55.2,55.24,55.18,55.24,4800.0,35.564,35.5897,35.5511,35.5897,4800.0
2005-06-08 12:40:00,55.24,55.27,55.22,55.27,19200.0,35.5897,35.6091,35.5769,35.6091,19200.0
2005-06-08 12:50:00,55.3,55.32,55.25,55.25,5000.0,35.6284,35.6413,35.5962,35.5962,5000.0
2005-06-08 13:00:00,55.25,55.29,55.25,55.25,38400.0,35.5962,35.622,35.5962,35.5962,38400.0
2005-06-08 13:10:00,55.25,55.29,55.25,55.27,26600.0,35.5962,35.622,35.5962,35.6091,26600.0
2005-06-08 13:20:00,55.28,55.28,55.25,55.25,8200.0,35.6155,35.6155,35.5962,35.5962,8200.0
2005-06-08 13:30:00,55.26,55.26,55.25,55.26,9600.0,35.6026,35.6026,35.5962,35.6026,9600.0
2005-06-08 13:40:00,55.26,55.26,55.2,55.2,20800.0,35.6026,35.6026,35.564,35.564,20800.0
2005-06-08 13:50:00,55.2,55.23,55.06,55.1,54600.0,35.564,35.5833,35.4738,35.4995,54600.0
2005-06-08 14:00:00,55.09,55.11,55.05,55.05,61600.0,35.4931,35.506,35.4673,35.4673,61600.0
2005-06-08 14:10:00,55.06,55.07,55.01,55.03,71400.0,35.4738,35.4802,35.4416,35.4544,71400.0
2005-06-08 14:20:00,55.03,55.07,55.02,55.04,34600.0,35.4544,35.4802,35.448,35.4609,34600.0
2005-06-08 14:30:00,55.04,55.05,55.01,55.04,31200.0,35.4609,35.4673,35.4416,35.4609,31200.0
2005-06-08 14:40:00,55.04,55.07,54.99,54.99,30600.0,35.4609,35.4802,35.4287,35.4287,30600.0
2005-06-08 14:50:00,54.96,55.01,54.93,54.94,16800.0,35.4093,35.4416,35.39,35.3965,16800.0
2005-06-08 15:00:00,54.93,54.93,54.88,54.9,40800.0,35.39,35.39,35.3578,35.3707,40800.0
2005-06-08 15:10:00,54.88,54.92,54.88,54.88,19200.0,35.3578,35.3836,35.3578,35.3578,19200.0
2005-06-08 15:20:00,54.88,54.88,54.76,54.77,38600.0,35.3578,35.3578,35.2805,35.2869,38600.0
2005-06-08 15:30:00,54.77,54.83,54.76,54.83,27200.0,35.2869,35.3256,35.2805,35.3256,27200.0
2005-06-08 15:40:00,54.81,54.85,54.77,54.84,34600.0,35.3127,35.3385,35.2869,35.332,34600.0
2005-06-08 15:50:00,54.84,54.92,54.79,54.79,58200.0,35.332,35.3836,35.2998,35.2998,58200.0
2005-06-09 09:30:00,54.81,54.86,54.68,54.68,36600.0,35.3127,35.3449,35.2289,35.2289,36600.0
2005-06-09 09:40:00,54.67,54.84,54.65,54.79,18000.0,35.2225,35.332,35.2096,35.2998,18000.0
2005-06-09 09:50:00,54.82,54.88,54.8,54.83,14600.0,35.3191,35.3578,35.3063,35.3256,14600.0
2005-06-09 10:00:00,54.84,55.07,54.82,55.0,86600.0,35.332,35.4802,35.3191,35.4351,86600.0
2005-06-09 10:10:00,55.0,55.01,54.9,54.96,43600.0,35.4351,35.4416,35.3707,35.4093,43600.0
2005-06-09 10:20:00,54.93,55.06,54.91,55.02,38000.0,35.39,35.4738,35.3771,35.448,38000.0
2005-06-09 10:30:00,54.95,54.96,54.88,54.89,16000.0,35.4029,35.4093,35.3578,35.3642,16000.0
2005-06-09 10:40:00,54.88,54.92,54.81,54.86,21400.0,35.3578,35.3836,35.3127,35.3449,21400.0
2005-06-09 10:50:00,54.85,54.95,54.85,54.89,90200.0,35.3385,35.4029,35.3385,35.3642,90200.0
2005-06-09 11:00:00,54.9,54.95,54.84,54.85,24200.0,35.3707,35.4029,35.332,35.3385,24200.0
2005-06-09 11:10:00,54.84,54.84,54.77,54.81,46600.0,35.332,35.332,35.2869,35.3127,46600.0
2005-06-09 11:20:00,54.8,54.85,54.78,54.81,35800.0,35.3063,35.3385,35.2934,35.3127,35800.0
2005-06-09 11:30:00,54.8,54.96,54.8,54.96,38000.0,35.3063,35.4093,35.3063,35.4093,38000.0
2005-06-09 11:40:00,54.95,55.07,54.95,55.0,42600.0,35.4029,35.4802,35.4029,35.4351,42600.0
2005-06-09 11:50:00,55.0,55.08,55.0,55.01,13000.0,35.4351,35.4867,35.4351,35.4416,13000.0
2005-06-09 12:00:00,55.0,55.09,54.97,54.99,27800.0,35.4351,35.4931,35.4158,35.4287,27800.0
2005-06-09 12:10:00,54.99,55.04,54.95,54.95,15800.0,35.4287,35.4609,35.4029,35.4029,15800.0
2005-06-09 12:20:00,54.94,55.07,54.93,55.07,47800.0,35.3965,35.4802,35.39,35.4802,47800.0
2005-06-09 12:30:00,55.08,55.1,55.03,55.09,43600.0,35.4867,35.4995,35.4544,35.4931,43600.0
2005-06-09 12:40:00,55.06,55.1,55.06,55.08,18000.0,35.4738,35.4995,35.4738,35.4867,18000.0
2005-06-09 12:50:00,55.08,55.17,55.04,55.13,49200.0,35.4867,35.5446,35.4609,35.5189,49200.0
2005-06-09 13:00:00,55.1,55.16,55.1,55.1,42800.0,35.4995,35.5382,35.4995,35.4995,42800.0
2005-06-09 13:10:00,55.13,55.15,55.07,55.11,32600.0,35.5189,35.5318,35.4802,35.506,32600.0
2005-06-09 13:20:00,55.07,55.09,55.02,55.05,60800.0,35.4802,35.4931,35.448,35.4673,60800.0
2005-06-09 13:30:00,55.03,55.06,55.01,55.05,19800.0,35.4544,35.4738,35.4416,35.4673,19800.0
2005-06-09 13:40:00,55.05,55.06,55.02,55.05,22600.0,35.4673,35.4738,35.448,35.4673,22600.0
2005-06-09 13:50:00,55.05,55.12,54.99,55.11,25400.0,35.4673,35.5124,35.4287,35.506,25400.0
2005-06-09 14:00:00,55.06,55.07,55.04,55.06,14000.0,35.4738,35.4802,35.4609,35.4738,14000.0
2005-06-09 14:10:00,55.03,55.08,55.02,55.05,23800.0,35.4544,35.4867,35.448,35.4673,23800.0
2005-06-09 14:20:00,55.06,55.06,54.98,55.02,34800.0,35.4738,35.4738,35.4222,35.448,34800.0
2005-06-09 14:30:00,55.03,55.08,54.99,55.05,31400.0,35.4544,35.4867,35.4287,35.4673,31400.0
2005-06-09 14:40:00,55.07,55.11,55.05,55.05,19800.0,35.4802,35.506,35.4673,35.4673,19800.0
2005-06-09 14:50:00,55.02,55.08,55.02,55.06,22400.0,35.448,35.4867,35.448,35.4738,22400.0
2005-06-09 15:00:00,55.06,55.15,55.05,55.07,28000.0,35.4738,35.5318,35.4673,35.4802,28000.0
2005-06-09 15:10:00,55.07,55.13,55.06,55.11,75200.0,35.4802,35.5189,35.4738,35.506,75200.0
2005-06-09 15:20:00,55.12,55.12,55.05,55.05,64400.0,35.5124,35.5124,35.4673,35.4673,64400.0
2005-06-09 15:30:00,55.05,55.07,55.04,55.07,56800.0,35.4673,35.4802,35.4609,35.4802,56800.0
2005-06-09 15:40:00,55.07,55.13,55.07,55.12,63000.0,35.4802,35.5189,35.4802,35.5124,63000.0
2005-06-09 15:50:00,55.11,55.13,55.1,55.1,28800.0,35.506,35.5189,35.4995,35.4995,28800.0
2005-06-10 09:30:00,54.95,55.23,54.88,55.16,55800.0,35.4029,35.5833,35.3578,35.5382,55800.0
2005-06-10 09:40:00,55.2,55.22,55.12,55.19,30200.0,35.564,35.5769,35.5124,35.5575,30200.0
2005-06-10 09:50:00,55.16,55.27,55.14,55.18,33400.0,35.5382,35.6091,35.5253,35.5511,33400.0
2005-06-10 10:00:00,55.26,55.33,55.19,55.24,37000.0,35.6026,35.6477,35.5575,35.5897,37000.0
2005-06-10 10:10:00,55.25,55.31,55.2,55.3,45800.0,35.5962,35.6348,35.564,35.6284,45800.0
2005-06-10 10:20:00,55.3,55.45,55.28,55.35,35600.0,35.6284,35.725,35.6155,35.6606,35600.0
2005-06-10 10:30:00,55.34,55.38,55.28,55.38,43000.0,35.6542,35.6799,35.6155,35.6799,43000.0
2005-06-10 10:40:00,55.38,55.6,55.38,55.56,78800.0,35.6799,35.8217,35.6799,35.7959,78800.0
2005-06-10 10:50:00,55.56,55.6,55.47,55.58,101200.0,35.7959,35.8217,35.7379,35.8088,101200.0
2005-06-10 11:00:00,55.55,55.65,55.52,55.63,73600.0,35.7895,35.8539,35.7701,35.841,73600.0
2005-06-10 11:10:00,55.63,55.69,55.63,55.63,50600.0,35.841,35.8797,35.841,35.841,50600.0
2005-06-10 11:20:00,55.63,55.7,55.59,55.67,34600.0,35.841,35.8861,35.8152,35.8668,34600.0
2005-06-10 11:30:00,55.66,55.72,55.65,55.7,47400.0,35.8603,35.899,35.8539,35.8861,47400.0
2005-06-10 11:40:00,55.69,55.74,55.69,55.74,40600.0,35.8797,35.9119,35.8797,35.9119,40600.0
2005-06-10 11:50:00,55.74,55.85,55.74,55.8,55800.0,35.9119,35.9828,35.9119,35.9505,55800.0
2005-06-10 12:00:00,55.8,55.82,55.73,55.75,80200.0,35.9505,35.9634,35.9054,35.9183,80200.0
2005-06-10 12:10:00,55.73,55.8,55.65,55.71,59600.0,35.9054,35.9505,35.8539,35.8926,59600.0
2005-06-10 12:20:00,55.73,55.76,55.67,55.71,30000.0,35.9054,35.9248,35.8668,35.8926,30000.0
2005-06-10 12:30:00,55.72,55.74,55.66,55.71,26400.0,35.899,35.9119,35.8603,35.8926,26400.0
2005-06-10 12:40:00,55.69,55.73,55.65,55.68,22400.0,35.8797,35.9054,35.8539,35.8732,22400.0
2005-06-10 12:50:00,55.67,55.71,55.67,55.69,30400.0,35.8668,35.8926,35.8668,35.8797,30400.0
2005-06-10 13:00:00,55.68,55.74,55.67,55.74,74600.0,35.8732,35.9119,35.8668,35.9119,74600.0
2005-06-10 13:10:00,55.74,55.77,55.72,55.77,34200.0,35.9119,35.9312,35.899,35.9312,34200.0
2005-06-10 13:20:00,55.76,55.76,55.66,55.68,15600.0,35.9248,35.9248,35.8603,35.8732,15600.0
2005-06-10 13:30:00,55.68,55.71,55.68,55.7,42600.0,35.8732,35.8926,35.8732,35.8861,42600.0
2005-06-10 13:40:00,55.71,55.71,55.7,55.7,11200.0,35.8926,35.8926,35.8861,35.8861,11200.0
2005-06-10 13:50:00,55.7,55.72,55.63,55.63,26400.0,35.8861,35.899,35.841,35.841,26400.0
2005-06-10 14:00:00,55.64,55.7,55.61,55.66,24400.0,35.8475,35.8861,35.8281,35.8603,24400.0
2005-06-10 14:10:00,55.67,55.67,55.57,55.57,17400.0,35.8668,35.8668,35.8024,35.8024,17400.0
2005-06-10 14:20:00,55.58,55.6,55.49,55.52,31200.0,35.8088,35.8217,35.7508,35.7701,31200.0
2005-06-10 14:30:00,55.52,55.52,55.47,55.48,22200.0,35.7701,35.7701,35.7379,35.7444,22200.0
2005-06-10 14:40:00,55.48,55.51,55.41,55.41,30200.0,35.7444,35.7637,35.6993,35.6993,30200.0
2005-06-10 14:50:00,55.42,55.48,55.41,55.47,26800.0,35.7057,35.7444,35.6993,35.7379,26800.0
2005-06-10 15:00:00,55.47,55.54,55.44,55.46,52000.0,35.7379,35.783,35.7186,35.7315,52000.0
2005-06-10 15:10:00,55.46,55.59,55.46,55.53,54800.0,35.7315,35.8152,35.7315,35.7766,54800.0
2005-06-10 15:20:00,55.52,55.6,55.52,55.59,24600.0,35.7701,35.8217,35.7701,35.8152,24600.0
2005-06-10 15:30:00,55.59,55.67,55.58,55.66,72600.0,35.8152,35.8668,35.8088,35.8603,72600.0
2005-06-10 15:40:00,55.67,55.67,55.62,55.62,60600.0,35.8668,35.8668,35.8346,35.8346,60600.0
2005-06-10 15:50:00,55.62,55.65,55.56,55.63,72200.0,35.8346,35.8539,35.7959,35.841,72200.0
2005-06-13 09:30:00,55.4,55.58,55.34,55.44,37200.0,35.6928,35.8088,35.6542,35.7186,37200.0
2005-06-13 09:40:00,55.42,55.42,55.24,55.29,51800.0,35.7057,35.7057,35.5897,35.622,51800.0
2005-06-13 09:50:00,55.29,55.37,55.29,55.31,21000.0,35.622,35.6735,35.622,35.6348,21000.0
2005-06-13 10:00:00,55.31,55.31,55.21,55.23,42400.0,35.6348,35.6348,35.5704,35.5833,42400.0
2005-06-13 10:10:00,55.24,55.25,55.15,55.15,35200.0,35.5897,35.5962,35.5318,35.5318,35200.0
2005-06-13 10:20:00,55.16,55.21,55.13,55.2,33800.0,35.5382,35.5704,35.5189,35.564,33800.0
2005-06-13 10:30:00,55.2,55.33,55.18,55.32,48000.0,35.564,35.6477,35.5511,35.6413,48000.0
2005-06-13 10:40:00,55.32,55.43,55.31,55.43,39600.0,35.6413,35.7122,35.6348,35.7122,39600.0
2005-06-13 10:50:00,55.43,55.47,55.43,55.47,32800.0,35.7122,35.7379,35.7122,35.7379,32800.0
2005-06-13 11:00:00,55.47,55.81,55.47,55.77,62000.0,35.7379,35.957,35.7379,35.9312,62000.0
2005-06-13 11:10:00,55.77,55.77,55.6,55.62,49200.0,35.9312,35.9312,35.8217,35.8346,49200.0
2005-06-13 11:20:00,55.61,55.61,55.58,55.59,18000.0,35.8281,35.8281,35.8088,35.8152,18000.0
2005-06-13 11:30:00,55.6,55.68,55.6,55.62,19800.0,35.8217,35.8732,35.8217,35.8346,19800.0
2005-06-13 11:40:00,55.6,55.62,55.52,55.52,18200.0,35.8217,35.8346,35.7701,35.7701,18200.0
2005-06-13 11:50:00,55.52,55.53,55.49,55.49,17200.0,35.7701,35.7766,35.7508,35.7508,17200.0
2005-06-13 12:00:00,55.49,55.52,55.46,55.46,14000.0,35.7508,35.7701,35.7315,35.7315,14000.0
2005-06-13 12:10:00,55.44,55.47,55.41,55.43,10400.0,35.7186,35.7379,35.6993,35.7122,10400.0
2005-06-13 12:20:00,55.42,55.43,55.38,55.41,13200.0,35.7057,35.7122,35.6799,35.6993,13200.0
2005-06-13 12:30:00,55.42,55.42,55.38,55.38,9400.0,35.7057,35.7057,35.6799,35.6799,9400.0
2005-06-13 12:40:00,55.38,55.45,55.33,55.41,23200.0,35.6799,35.725,35.6477,35.6993,23200.0
2005-06-13 12:50:00,55.41,55.49,55.4,55.41,18200.0,35.6993,35.7508,35.6928,35.6993,18200.0
2005-06-13 13:00:00,55.41,55.42,55.38,55.38,25800.0,35.6993,35.7057,35.6799,35.6799,25800.0
2005-06-13 13:10:00,55.38,55.4,55.33,55.35,23000.0,35.6799,35.6928,35.6477,35.6606,23000.0
2005-06-13 13:20:00,55.35,55.35,55.32,55.33,12600.0,35.6606,35.6606,35.6413,35.6477,12600.0
2005-06-13 13:30:00,55.33,55.35,55.32,55.35,25000.0,35.6477,35.6606,35.6413,35.6606,25000.0
2005-06-13 13:40:00,55.34,55.35,55.3,55.3,19200.0,35.6542,35.6606,35.6284,35.6284,19200.0
2005-06-13 13:50:00,55.31,55.31,55.2,55.22,28800.0,35.6348,35.6348,35.564,35.5769,28800.0
2005-06-13 14:00:00,55.23,55.23,55.16,55.17,23600.0,35.5833,35.5833,35.5382,35.5446,23600.0
2005-06-13 14:10:00,55.17,55.2,55.1,55.11,27600.0,35.5446,35.564,35.4995,35.506,27600.0
2005-06-13 14:20:00,55.11,55.11,55.06,55.06,34600.0,35.506,35.506,35.4738,35.4738,34600.0
2005-06-13 14:30:00,55.06,55.11,54.99,55.04,34000.0,35.4738,35.506,35.4287,35.4609,34000.0
2005-06-13 14:40:00,55.05,55.09,55.05,55.09,29000.0,35.4673,35.4931,35.4673,35.4931,29000.0
2005-06-13 14:50:00,55.09,55.15,55.08,55.1,25200.0,35.4931,35.5318,35.4867,35.4995,25200.0
2005-06-13 15:00:00,55.08,55.1,54.99,55.06,57000.0,35.4867,35.4995,35.4287,35.4738,57000.0
2005-06-13 15:10:00,55.06,55.08,54.96,54.96,53200.0,35.4738,35.4867,35.4093,35.4093,53200.0
2005-06-13 15:20:00,54.96,55.09,54.95,55.08,72800.0,35.4093,35.4931,35.4029,35.4867,72800.0
2005-06-13 15:30:00,55.06,55.13,55.06,55.13,66200.0,35.4738,35.5189,35.4738,35.5189,66200.0
2005-06-13 15:40:00,55.13,55.13,55.05,55.12,58800.0,35.5189,35.5189,35.4673,35.5124,58800.0
2005-06-13 15:50:00,55.12,55.19,55.11,55.13,70000.0,35.5124,35.5575,35.506,35.5189,70000.0
2005-06-14 09:30:00,55.0,55.02,54.9,54.93,36200.0,35.4351,35.448,35.3707,35.39,36200.0
2005-06-14 09:40:00,54.93,54.97,54.91,54.96,37800.0,35.39,35.4158,35.3771,35.4093,37800.0
2005-06-14 09:50:00,54.93,54.94,54.9,54.9,17200.0,35.39,35.3965,35.3707,35.3707,17200.0
2005-06-14 10:00:00,54.9,54.94,54.85,54.94,55400.0,35.3707,35.3965,35.3385,35.3965,55400.0
2005-06-14 10:10:00,54.95,54.95,54.85,54.95,44800.0,35.4029,35.4029,35.3385,35.4029,44800.0
2005-06-14 10:20:00,54.92,54.92,54.79,54.82,24400.0,35.3836,35.3836,35.2998,35.3191,24400.0
2005-06-14 10:30:00,54.83,54.83,54.72,54.74,35000.0,35.3256,35.3256,35.2547,35.2676,35000.0
2005-06-14 10:40:00,54.74,54.76,54.67,54.68,42400.0,35.2676,35.2805,35.2225,35.2289,42400.0
2005-06-14 10:50:00,54.68,54.68,54.6,54.62,41800.0,35.2289,35.2289,35.1774,35.1903,41800.0
2005-06-14 11:00:00,54.62,54.63,54.56,54.6,29400.0,35.1903,35.1967,35.1516,35.1774,29400.0
2005-06-14 11:10:00,54.6,54.69,54.6,54.67,23600.0,35.1774,35.2354,35.1774,35.2225,23600.0
2005-06-14 11:20:00,54.68,54.7,54.63,54.67,32000.0,35.2289,35.2418,35.1967,35.2225,32000.0
2005-06-14 11:30:00,54.66,54.72,54.65,54.65,24600.0,35.2161,35.2547,35.2096,35.2096,24600.0
2005-06-14 11:40:00,54.67,54.71,54.63,54.67,14600.0,35.2225,35.2483,35.1967,35.2225,14600.0
2005-06-14 11:50:00,54.67,54.74,54.66,54.72,21600.0,35.2225,35.2676,35.2161,35.2547,21600.0
2005-06-14 12:00:00,54.72,54.73,54.65,54.71,11200.0,35.2547,35.2612,35.2096,35.2483,11200.0
2005-06-14 12:10:00,54.7,54.7,54.63,54.64,8600.0,35.2418,35.2418,35.1967,35.2032,8600.0
2005-06-14 12:20:00,54.64,54.65,54.59,54.6,16400.0,35.2032,35.2096,35.171,35.1774,16400.0
2005-06-14 12:30:00,54.6,54.61,54.59,54.6,16000.0,35.1774,35.1838,35.171,35.1774,16000.0
2005-06-14 12:40:00,54.6,54.68,54.6,54.67,14000.0,35.1774,35.2289,35.1774,35.2225,14000.0
2005-06-14 12:50:00,54.68,54.69,54.65,54.68,8800.0,35.2289,35.2354,35.2096,35.2289,8800.0
2005-06-14 13:00:00,54.7,54.7,54.57,54.58,16400.0,35.2418,35.2418,35.1581,35.1645,16400.0
2005-06-14 13:10:00,54.58,54.62,54.51,54.62,16800.0,35.1645,35.1903,35.1194,35.1903,16800.0
2005-06-14 13:20:00,54.62,54.65,54.62,54.63,16000.0,35.1903,35.2096,35.1903,35.1967,16000.0
2005-06-14 13:30:00,54.63,54.65,54.6,54.6,10200.0,35.1967,35.2096,35.1774,35.1774,10200.0
2005-06-14 13:40:00,54.62,54.75,54.62,54.73,25600.0,35.1903,35.274,35.1903,35.2612,25600.0
2005-06-14 13:50:00,54.71,54.76,54.66,54.76,20600.0,35.2483,35.2805,35.2161,35.2805,20600.0
2005-06-14 14:00:00,54.75,54.77,54.74,54.76,18000.0,35.274,35.2869,35.2676,35.2805,18000.0
2005-06-14 14:10:00,54.74,54.76,54.69,54.75,30000.0,35.2676,35.2805,35.2354,35.274,30000.0
2005-06-14 14:20:00,54.75,54.76,54.68,54.71,40200.0,35.274,35.2805,35.2289,35.2483,40200.0
2005-06-14 14:30:00,54.71,54.76,54.67,54.75,58400.0,35.2483,35.2805,35.2225,35.274,58400.0
2005-06-14 14:40:00,54.75,54.85,54.75,54.77,46000.0,35.274,35.3385,35.274,35.2869,46000.0
2005-06-14 14:50:00,54.77,54.83,54.76,54.83,58000.0,35.2869,35.3256,35.2805,35.3256,58000.0
2005-06-14 15:00:00,54.82,54.82,54.77,54.81,43800.0,35.3191,35.3191,35.2869,35.3127,43800.0
2005-06-14 15:10:00,54.8,54.9,54.8,54.88,33800.0,35.3063,35.3707,35.3063,35.3578,33800.0
2005-06-14 15:20:00,54.88,55.01,54.88,55.01,72800.0,35.3578,35.4416,35.3578,35.4416,72800.0
2005-06-14 15:30:00,55.01,55.04,55.0,55.03,103600.0,35.4416,35.4609,35.4351,35.4544,103600.0
2005-06-14 15:40:00,55.03,55.13,55.03,55.13,99800.0,35.4544,35.5189,35.4544,35.5189,99800.0
2005-06-14 15:50:00,55.13,55.2,55.13,55.17,170600.0,35.5189,35.564,35.5189,35.5446,170600.0
2005-06-15 09:30:00,55.18,55.25,55.08,55.24,47000.0,35.5511,35.5962,35.4867,35.5897,47000.0
2005-06-15 09:40:00,55.22,55.23,55.16,55.2,134600.0,35.5769,35.5833,35.5382,35.564,134600.0
2005-06-15 09:50:00,55.2,55.21,55.13,55.13,24800.0,35.564,35.5704,35.5189,35.5189,24800.0
2005-06-15 10:00:00,55.13,55.19,55.07,55.19,20400.0,35.5189,35.5575,35.4802,35.5575,20400.0
2005-06-15 10:10:00,55.19,55.23,55.16,55.22,21600.0,35.5575,35.5833,35.5382,35.5769,21600.0
2005-06-15 10:20:00,55.22,55.23,55.18,55.18,28800.0,35.5769,35.5833,35.5511,35.5511,28800.0
2005-06-15 10:30:00,55.17,55.2,55.07,55.13,54800.0,35.5446,35.564,35.4802,35.5189,54800.0
2005-06-15 10:40:00,55.13,55.19,55.13,55.18,48200.0,35.5189,35.5575,35.5189,35.5511,48200.0
2005-06-15 10:50:00,55.19,55.2,55.02,55.05,46200.0,35.5575,35.564,35.448,35.4673,46200.0
2005-06-15 11:00:00,55.04,55.12,54.99,55.12,30200.0,35.4609,35.5124,35.4287,35.5124,30200.0
2005-06-15 11:10:00,55.12,55.13,55.09,55.12,44400.0,35.5124,35.5189,35.4931,35.5124,44400.0
2005-06-15 11:20:00,55.12,55.13,55.1,55.11,12000.0,35.5124,35.5189,35.4995,35.506,12000.0
2005-06-15 11:30:00,55.1,55.14,55.1,55.14,16200.0,35.4995,35.5253,35.4995,35.5253,16200.0
2005-06-15 11:40:00,55.13,55.14,55.1,55.14,29000.0,35.5189,35.5253,35.4995,35.5253,29000.0
2005-06-15 11:50:00,55.14,55.17,55.14,55.17,30400.0,35.5253,35.5446,35.5253,35.5446,30400.0
2005-06-15 12:00:00,55.17,55.23,55.17,55.22,121600.0,35.5446,35.5833,35.5446,35.5769,121600.0
2005-06-15 12:10:00,55.22,55.24,55.22,55.24,25400.0,35.5769,35.5897,35.5769,35.5897,25400.0
2005-06-15 12:20:00,55.24,55.24,55.24,55.24,31800.0,35.5897,35.5897,35.5897,35.5897,31800.0
2005-06-15 12:30:00,55.24,55.34,55.24,55.32,77400.0,35.5897,35.6542,35.5897,35.6413,77400.0
2005-06-15 12:40:00,55.32,55.38,55.29,55.35,90200.0,35.6413,35.6799,35.622,35.6606,90200.0
2005-06-15 12:50:00,55.35,55.38,55.33,55.38,49200.0,35.6606,35.6799,35.6477,35.6799,49200.0
2005-06-15 13:00:00,55.35,55.36,55.35,55.36,13000.0,35.6606,35.6671,35.6606,35.6671,13000.0
2005-06-15 13:10:00,55.35,55.35,55.32,55.32,8400.0,35.6606,35.6606,35.6413,35.6413,8400.0
2005-06-15 13:20:00,55.33,55.33,55.28,55.28,22000.0,35.6477,35.6477,35.6155,35.6155,22000.0
2005-06-15 13:30:00,55.29,55.29,55.25,55.26,43800.0,35.622,35.622,35.5962,35.6026,43800.0
2005-06-15 13:40:00,55.25,55.33,55.25,55.32,83000.0,35.5962,35.6477,35.5962,35.6413,83000.0
2005-06-15 13:50:00,55.32,55.43,55.32,55.38,28000.0,35.6413,35.7122,35.6413,35.6799,28000.0
2005-06-15 14:00:00,55.38,55.39,55.33,55.37,95000.0,35.6799,35.6864,35.6477,35.6735,95000.0
2005-06-15 14:10:00,55.38,55.42,55.32,55.42,147200.0,35.6799,35.7057,35.6413,35.7057,147200.0
2005-06-15 14:20:00,55.42,55.48,55.4,55.43,29200.0,35.7057,35.7444,35.6928,35.7122,29200.0
2005-06-15 14:30:00,55.44,55.44,55.4,55.41,14800.0,35.7186,35.7186,35.6928,35.6993,14800.0
2005-06-15 14:40:00,55.4,55.48,55.39,55.43,54000.0,35.6928,35.7444,35.6864,35.7122,54000.0
2005-06-15 14:50:00,55.43,55.45,55.41,55.43,15800.0,35.7122,35.725,35.6993,35.7122,15800.0
2005-06-15 15:00:00,55.43,55.47,55.41,55.44,26800.0,35.7122,35.7379,35.6993,35.7186,26800.0
2005-06-15 15:10:00,55.43,55.49,55.43,55.49,12800.0,35.7122,35.7508,35.7122,35.7508,12800.0
2005-06-15 15:20:00,55.49,55.58,55.49,55.56,45600.0,35.7508,35.8088,35.7508,35.7959,45600.0
2005-06-15 15:30:00,55.58,55.67,55.56,55.67,40000.0,35.8088,35.8668,35.7959,35.8668,40000.0
2005-06-15 15:40:00,55.67,55.75,55.67,55.74,468600.0,35.8668,35.9183,35.8668,35.9119,468600.0
2005-06-15 15:50:00,55.74,55.75,55.72,55.74,52200.0,35.9119,35.9183,35.899,35.9119,52200.0
2005-06-16 09:30:00,55.55,55.62,55.4,55.48,61800.0,35.7895,35.8346,35.6928,35.7444,61800.0
2005-06-16 09:40:00,55.48,55.65,55.45,55.58,49600.0,35.7444,35.8539,35.725,35.8088,49600.0
2005-06-16 09:50:00,55.58,55.59,55.48,55.52,15400.0,35.8088,35.8152,35.7444,35.7701,15400.0
2005-06-16 10:00:00,55.54,55.6,55.53,55.57,39200.0,35.783,35.8217,35.7766,35.8024,39200.0
2005-06-16 10:10:00,55.57,55.6,55.55,55.56,15600.0,35.8024,35.8217,35.7895,35.7959,15600.0
2005-06-16 10:20:00,55.55,55.55,55.45,55.5,28600.0,35.7895,35.7895,35.725,35.7573,28600.0
2005-06-16 10:30:00,55.51,55.52,55.48,55.52,30000.0,35.7637,35.7701,35.7444,35.7701,30000.0
2005-06-16 10:40:00,55.52,55.6,55.52,55.58,31600.0,35.7701,35.8217,35.7701,35.8088,31600.0
2005-06-16 10:50:00,55.57,55.59,55.54,55.57,18200.0,35.8024,35.8152,35.783,35.8024,18200.0
2005-06-16 11:00:00,55.57,55.6,55.57,55.58,10800.0,35.8024,35.8217,35.8024,35.8088,10800.0
2005-06-16 11:10:00,55.57,55.58,55.55,55.56,15200.0,35.8024,35.8088,35.7895,35.7959,15200.0
2005-06-16 11:20:00,55.58,55.6,55.56,55.56,10000.0,35.8088,35.8217,35.7959,35.7959,10000.0
2005-06-16 11:30:00,55.5,55.57,55.5,55.52,23200.0,35.7573,35.8024,35.7573,35.7701,23200.0
2005-06-16 11:40:00,55.52,55.59,55.48,55.57,22600.0,35.7701,35.8152,35.7444,35.8024,22600.0
2005-06-16 11:50:00,55.57,55.66,55.56,55.63,9800.0,35.8024,35.8603,35.7959,35.841,9800.0
2005-06-16 12:00:00,55.63,55.63,55.55,55.58,26800.0,35.841,35.841,35.7895,35.8088,26800.0
2005-06-16 12:10:00,55.55,55.6,55.48,55.57,29400.0,35.7895,35.8217,35.7444,35.8024,29400.0
2005-06-16 12:20:00,55.56,55.56,55.54,55.56,4000.0,35.7959,35.7959,35.783,35.7959,4000.0
2005-06-16 12:30:00,55.56,55.68,55.56,55.68,16000.0,35.7959,35.8732,35.7959,35.8732,16000.0
2005-06-16 12:40:00,55.66,55.66,55.63,55.66,11200.0,35.8603,35.8603,35.841,35.8603,11200.0
2005-06-16 12:50:00,55.65,55.65,55.61,55.65,10000.0,35.8539,35.8539,35.8281,35.8539,10000.0
2005-06-16 13:00:00,55.64,55.65,55.59,55.62,8600.0,35.8475,35.8539,35.8152,35.8346,8600.0
2005-06-16 13:10:00,55.6,55.66,55.59,55.65,13800.0,35.8217,35.8603,35.8152,35.8539,13800.0
2005-06-16 13:20:00,55.63,55.66,55.62,55.65,15200.0,35.841,35.8603,35.8346,35.8539,15200.0
2005-06-16 13:30:00,55.65,55.71,55.65,55.65,28800.0,35.8539,35.8926,35.8539,35.8539,28800.0
2005-06-16 13:40:00,55.63,55.63,55.56,55.56,15000.0,35.841,35.841,35.7959,35.7959,15000.0
2005-06-16 13:50:00,55.57,55.58,55.52,55.58,18800.0,35.8024,35.8088,35.7701,35.8088,18800.0
2005-06-16 14:00:00,55.57,55.6,55.54,55.54,15400.0,35.8024,35.8217,35.783,35.783,15400.0
2005-06-16 14:10:00,55.51,55.53,55.5,55.51,13200.0,35.7637,35.7766,35.7573,35.7637,13200.0
2005-06-16 14:20:00,55.5,55.54,55.49,55.52,9200.0,35.7573,35.783,35.7508,35.7701,9200.0
2005-06-16 14:30:00,55.51,55.57,55.51,55.57,9400.0,35.7637,35.8024,35.7637,35.8024,9400.0
2005-06-16 14:40:00,55.56,55.61,55.55,55.55,22800.0,35.7959,35.8281,35.7895,35.7895,22800.0
2005-06-16 14:50:00,55.59,55.61,55.55,55.55,20200.0,35.8152,35.8281,35.7895,35.7895,20200.0
2005-06-16 15:00:00,55.55,55.56,55.51,55.56,17400.0,35.7895,35.7959,35.7637,35.7959,17400.0
2005-06-16 15:10:00,55.58,55.6,55.56,55.57,14600.0,35.8088,35.8217,35.7959,35.8024,14600.0
2005-06-16 15:20:00,55.55,55.6,55.55,55.57,33200.0,35.7895,35.8217,35.7895,35.8024,33200.0
2005-06-16 15:30:00,55.57,55.6,55.56,55.57,32400.0,35.8024,35.8217,35.7959,35.8024,32400.0
2005-06-16 15:40:00,55.59,55.59,55.57,55.59,18600.0,35.8152,35.8152,35.8024,35.8152,18600.0
2005-06-16 15:50:00,55.65,55.65,55.6,55.6,35400.0,35.8539,35.8539,35.8217,35.8217,35400.0
2005-06-17 09:30:00,56.0,56.0,55.75,55.77,484600.0,36.0794,36.0794,35.9183,35.9312,484600.0
2005-06-17 09:40:00,55.78,55.9,55.76,55.9,73200.0,35.9377,36.015,35.9248,36.015,73200.0
2005-06-17 09:50:00,55.88,55.95,55.76,55.81,54800.0,36.0021,36.0472,35.9248,35.957,54800.0
2005-06-17 10:00:00,55.82,55.87,55.79,55.85,35400.0,35.9634,35.9956,35.9441,35.9828,35400.0
2005-06-17 10:10:00,55.85,55.88,55.74,55.88,57200.0,35.9828,36.0021,35.9119,36.0021,57200.0
2005-06-17 10:20:00,55.88,55.99,55.85,55.99,53000.0,36.0021,36.0729,35.9828,36.0729,53000.0
2005-06-17 10:30:00,55.99,56.13,55.99,56.12,47000.0,36.0729,36.1631,36.0729,36.1567,47000.0
2005-06-17 10:40:00,56.12,56.13,56.03,56.06,35600.0,36.1567,36.1631,36.0987,36.118,35600.0
2005-06-17 10:50:00,56.05,56.15,55.95,55.99,57000.0,36.1116,36.176,36.0472,36.0729,57000.0
2005-06-17 11:00:00,56.0,56.04,55.95,56.02,31800.0,36.0794,36.1052,36.0472,36.0923,31800.0
2005-06-17 11:10:00,56.02,56.02,55.9,55.9,35600.0,36.0923,36.0923,36.015,36.015,35600.0
2005-06-17 11:20:00,55.92,55.97,55.91,55.95,33800.0,36.0278,36.0601,36.0214,36.0472,33800.0
2005-06-17 11:30:00,55.96,56.02,55.88,55.89,51400.0,36.0536,36.0923,36.0021,36.0085,51400.0
2005-06-17 11:40:00,55.89,55.94,55.86,55.86,32600.0,36.0085,36.0407,35.9892,35.9892,32600.0
2005-06-17 11:50:00,55.87,55.9,55.85,55.87,16400.0,35.9956,36.015,35.9828,35.9956,16400.0
2005-06-17 12:00:00,55.87,55.92,55.87,55.88,11800.0,35.9956,36.0278,35.9956,36.0021,11800.0
2005-06-17 12:10:00,55.88,55.96,55.88,55.92,13600.0,36.0021,36.0536,36.0021,36.0278,13600.0
2005-06-17 12:20:00,55.92,55.94,55.9,55.92,17000.0,36.0278,36.0407,36.015,36.0278,17000.0
2005-06-17 12:30:00,55.92,55.95,55.88,55.95,25800.0,36.0278,36.0472,36.0021,36.0472,25800.0
2005-06-17 12:40:00,55.94,55.95,55.88,55.88,10200.0,36.0407,36.0472,36.0021,36.0021,10200.0
2005-06-17 12:50:00,55.88,55.91,55.87,55.91,13200.0,36.0021,36.0214,35.9956,36.0214,13200.0
2005-06-17 13:00:00,55.9,55.91,55.88,55.88,7600.0,36.015,36.0214,36.0021,36.0021,7600.0
2005-06-17 13:10:00,55.89,55.99,55.88,55.93,25800.0,36.0085,36.0729,36.0021,36.0343,25800.0
2005-06-17 13:20:00,55.93,55.96,55.93,55.96,6200.0,36.0343,36.0536,36.0343,36.0536,6200.0
2005-06-17 13:30:00,55.97,55.99,55.93,55.95,19200.0,36.0601,36.0729,36.0343,36.0472,19200.0
2005-06-17 13:40:00,55.93,55.97,55.93,55.95,7600.0,36.0343,36.0601,36.0343,36.0472,7600.0
2005-06-17 13:50:00,55.94,56.0,55.94,55.97,12200.0,36.0407,36.0794,36.0407,36.0601,12200.0
2005-06-17 14:00:00,55.97,56.01,55.95,55.99,15800.0,36.0601,36.0858,36.0472,36.0729,15800.0
2005-06-17 14:10:00,56.0,56.01,55.99,55.99,3400.0,36.0794,36.0858,36.0729,36.0729,3400.0
2005-06-17 14:20:00,55.99,55.99,55.92,55.93,12400.0,36.0729,36.0729,36.0278,36.0343,12400.0
2005-06-17 14:30:00,55.94,55.98,55.91,55.94,15400.0,36.0407,36.0665,36.0214,36.0407,15400.0
2005-06-17 14:40:00,55.95,55.95,55.86,55.92,34600.0,36.0472,36.0472,35.9892,36.0278,34600.0
2005-06-17 14:50:00,55.91,55.96,55.9,55.94,22000.0,36.0214,36.0536,36.015,36.0407,22000.0
2005-06-17 15:00:00,55.95,56.0,55.95,55.99,19400.0,36.0472,36.0794,36.0472,36.0729,19400.0
2005-06-17 15:10:00,55.99,56.02,55.99,56.02,24200.0,36.0729,36.0923,36.0729,36.0923,24200.0
2005-06-17 15:20:00,56.02,56.03,55.99,56.01,31800.0,36.0923,36.0987,36.0729,36.0858,31800.0
2005-06-17 15:30:00,56.01,56.05,56.01,56.03,37000.0,36.0858,36.1116,36.0858,36.0987,37000.0
2005-06-17 15:40:00,56.03,56.05,56.02,56.05,80600.0,36.0987,36.1116,36.0923,36.1116,80600.0
2005-06-17 15:50:00,56.04,56.05,55.99,56.02,66800.0,36.1052,36.1116,36.0729,36.0923,66800.0
2005-06-20 09:30:00,55.63,55.63,55.42,55.42,72800.0,35.841,35.841,35.7057,35.7057,72800.0
2005-06-20 09:40:00,55.47,55.5,55.41,55.46,27000.0,35.7379,35.7573,35.6993,35.7315,27000.0
2005-06-20 09:50:00,55.46,55.5,55.4,55.47,37200.0,35.7315,35.7573,35.6928,35.7379,37200.0
2005-06-20 10:00:00,55.47,55.65,55.44,55.59,66800.0,35.7379,35.8539,35.7186,35.8152,66800.0
2005-06-20 10:10:00,55.63,55.74,55.62,55.69,38400.0,35.841,35.9119,35.8346,35.8797,38400.0
2005-06-20 10:20:00,55.68,55.74,55.68,55.68,14800.0,35.8732,35.9119,35.8732,35.8732,14800.0
2005-06-20 10:30:00,55.71,55.75,55.6,55.73,41600.0,35.8926,35.9183,35.8217,35.9054,41600.0
2005-06-20 10:40:00,55.74,55.74,55.72,55.73,24800.0,35.9119,35.9119,35.899,35.9054,24800.0
2005-06-20 10:50:00,55.72,55.75,55.71,55.74,22000.0,35.899,35.9183,35.8926,35.9119,22000.0
2005-06-20 11:00:00,55.74,55.82,55.72,55.81,25600.0,35.9119,35.9634,35.899,35.957,25600.0
2005-06-20 11:10:00,55.84,55.9,55.84,55.87,15400.0,35.9763,36.015,35.9763,35.9956,15400.0
2005-06-20 11:20:00,55.88,55.92,55.85,55.92,27400.0,36.0021,36.0278,35.9828,36.0278,27400.0
2005-06-20 11:30:00,55.88,55.92,55.87,55.87,18000.0,36.0021,36.0278,35.9956,35.9956,18000.0
2005-06-20 11:40:00,55.85,55.88,55.82,55.85,21000.0,35.9828,36.0021,35.9634,35.9828,21000.0
2005-06-20 11:50:00,55.85,56.0,55.82,55.97,36800.0,35.9828,36.0794,35.9634,36.0601,36800.0
2005-06-20 12:00:00,55.98,56.04,55.96,56.04,59600.0,36.0665,36.1052,36.0536,36.1052,59600.0
2005-06-20 12:10:00,56.05,56.07,56.0,56.06,40400.0,36.1116,36.1245,36.0794,36.118,40400.0
2005-06-20 12:20:00,56.06,56.1,56.05,56.06,37400.0,36.118,36.1438,36.1116,36.118,37400.0
2005-06-20 12:30:00,56.06,56.09,56.06,56.06,11000.0,36.118,36.1374,36.118,36.118,11000.0
2005-06-20 12:40:00,56.07,56.09,56.06,56.07,13200.0,36.1245,36.1374,36.118,36.1245,13200.0
2005-06-20 12:50:00,56.08,56.16,56.08,56.15,142600.0,36.1309,36.1825,36.1309,36.176,142600.0
2005-06-20 13:00:00,56.14,56.17,56.13,56.16,39400.0,36.1696,36.1889,36.1631,36.1825,39400.0
2005-06-20 13:10:00,56.15,56.24,56.15,56.23,51400.0,36.176,36.234,36.176,36.2276,51400.0
2005-06-20 13:20:00,56.23,56.29,56.19,56.2,38400.0,36.2276,36.2662,36.2018,36.2082,38400.0
2005-06-20 13:30:00,56.2,56.24,56.19,56.24,25600.0,36.2082,36.234,36.2018,36.234,25600.0
2005-06-20 13:40:00,56.24,56.28,56.2,56.21,23000.0,36.234,36.2598,36.2082,36.2147,23000.0
2005-06-20 13:50:00,56.23,56.24,56.2,56.2,13400.0,36.2276,36.234,36.2082,36.2082,13400.0
2005-06-20 14:00:00,56.2,56.21,56.16,56.17,32200.0,36.2082,36.2147,36.1825,36.1889,32200.0
2005-06-20 14:10:00,56.17,56.18,56.13,56.13,19600.0,36.1889,36.1954,36.1631,36.1631,19600.0
2005-06-20 14:20:00,56.13,56.2,56.12,56.2,16000.0,36.1631,36.2082,36.1567,36.2082,16000.0
2005-06-20 14:30:00,56.2,56.23,56.13,56.22,26000.0,36.2082,36.2276,36.1631,36.2211,26000.0
2005-06-20 14:40:00,56.23,56.33,56.2,56.3,36200.0,36.2276,36.292,36.2082,36.2727,36200.0
2005-06-20 14:50:00,56.3,56.33,56.24,56.3,29600.0,36.2727,36.292,36.234,36.2727,29600.0
2005-06-20 15:00:00,56.31,56.42,56.26,56.42,55000.0,36.2791,36.35,36.2469,36.35,55000.0
2005-06-20 15:10:00,56.43,56.44,56.38,56.4,41600.0,36.3564,36.3629,36.3242,36.3371,41600.0
2005-06-20 15:20:00,56.4,56.45,56.36,56.4,59000.0,36.3371,36.3693,36.3113,36.3371,59000.0
2005-06-20 15:30:00,56.4,56.42,56.3,56.31,44600.0,36.3371,36.35,36.2727,36.2791,44600.0
2005-06-20 15:40:00,56.31,56.31,56.23,56.28,82600.0,36.2791,36.2791,36.2276,36.2598,82600.0
2005-06-20 15:50:00,56.3,56.3,56.22,56.22,60600.0,36.2727,36.2727,36.2211,36.2211,60600.0
2005-06-21 09:30:00,56.1,56.16,55.95,56.16,48600.0,36.1438,36.1825,36.0472,36.1825,48600.0
2005-06-21 09:40:00,56.15,56.15,55.96,56.1,75600.0,36.176,36.176,36.0536,36.1438,75600.0
2005-06-21 09:50:00,56.08,56.08,55.88,55.91,31600.0,36.1309,36.1309,36.0021,36.0214,31600.0
2005-06-21 10:00:00,55.92,55.94,55.85,55.91,23400.0,36.0278,36.0407,35.9828,36.0214,23400.0
2005-06-21 10:10:00,55.91,55.98,55.88,55.89,17800.0,36.0214,36.0665,36.0021,36.0085,17800.0
2005-06-21 10:20:00,55.89,56.05,55.88,56.02,19400.0,36.0085,36.1116,36.0021,36.0923,19400.0
2005-06-21 10:30:00,56.04,56.13,55.98,56.03,25000.0,36.1052,36.1631,36.0665,36.0987,25000.0
2005-06-21 10:40:00,56.06,56.17,56.01,56.01,33400.0,36.118,36.1889,36.0858,36.0858,33400.0
2005-06-21 10:50:00,56.01,56.01,55.91,55.98,17800.0,36.0858,36.0858,36.0214,36.0665,17800.0
2005-06-21 11:00:00,55.97,55.97,55.85,55.88,43800.0,36.0601,36.0601,35.9828,36.0021,43800.0
2005-06-21 11:10:00,55.88,55.88,55.85,55.85,27400.0,36.0021,36.0021,35.9828,35.9828,27400.0
2005-06-21 11:20:00,55.85,55.85,55.64,55.68,39800.0,35.9828,35.9828,35.8475,35.8732,39800.0
2005-06-21 11:30:00,55.69,55.75,55.66,55.75,26800.0,35.8797,35.9183,35.8603,35.9183,26800.0
2005-06-21 11:40:00,55.73,55.77,55.7,55.76,29800.0,35.9054,35.9312,35.8861,35.9248,29800.0
2005-06-21 11:50:00,55.79,55.79,55.71,55.71,8000.0,35.9441,35.9441,35.8926,35.8926,8000.0
2005-06-21 12:00:00,55.71,55.74,55.7,55.72,26800.0,35.8926,35.9119,35.8861,35.899,26800.0
2005-06-21 12:10:00,55.72,55.74,55.7,55.73,18000.0,35.899,35.9119,35.8861,35.9054,18000.0
2005-06-21 12:20:00,55.73,55.74,55.68,55.7,14800.0,35.9054,35.9119,35.8732,35.8861,14800.0
2005-06-21 12:30:00,55.68,55.7,55.67,55.7,7200.0,35.8732,35.8861,35.8668,35.8861,7200.0
2005-06-21 12:40:00,55.69,55.69,55.66,55.67,11600.0,35.8797,35.8797,35.8603,35.8668,11600.0
2005-06-21 12:50:00,55.68,55.71,55.67,55.67,8600.0,35.8732,35.8926,35.8668,35.8668,8600.0
2005-06-21 13:00:00,55.67,55.67,55.63,55.63,11200.0,35.8668,35.8668,35.841,35.841,11200.0
2005-06-21 13:10:00,55.63,55.63,55.58,55.58,15800.0,35.841,35.841,35.8088,35.8088,15800.0
2005-06-21 13:20:00,55.58,55.64,55.54,55.64,12800.0,35.8088,35.8475,35.783,35.8475,12800.0
2005-06-21 13:30:00,55.64,55.64,55.62,55.62,20200.0,35.8475,35.8475,35.8346,35.8346,20200.0
2005-06-21 13:40:00,55.63,55.67,55.62,55.62,26800.0,35.841,35.8668,35.8346,35.8346,26800.0
2005-06-21 13:50:00,55.61,55.63,55.49,55.63,56400.0,35.8281,35.841,35.7508,35.841,56400.0
2005-06-21 14:00:00,55.62,55.68,55.59,55.63,20200.0,35.8346,35.8732,35.8152,35.841,20200.0
2005-06-21 14:10:00,55.64,55.7,55.64,55.66,19600.0,35.8475,35.8861,35.8475,35.8603,19600.0
2005-06-21 14:20:00,55.65,55.66,55.65,55.65,17400.0,35.8539,35.8603,35.8539,35.8539,17400.0
2005-06-21 14:30:00,55.65,55.73,55.63,55.73,26600.0,35.8539,35.9054,35.841,35.9054,26600.0
2005-06-21 14:40:00,55.73,55.79,55.73,55.74,15400.0,35.9054,35.9441,35.9054,35.9119,15400.0
2005-06-21 14:50:00,55.74,55.74,55.68,55.69,15200.0,35.9119,35.9119,35.8732,35.8797,15200.0
2005-06-21 15:00:00,55.69,55.7,55.63,55.67,71600.0,35.8797,35.8861,35.841,35.8668,71600.0
2005-06-21 15:10:00,55.68,55.71,55.68,55.68,33400.0,35.8732,35.8926,35.8732,35.8732,33400.0
2005-06-21 15:20:00,55.68,55.72,55.65,55.7,62400.0,35.8732,35.899,35.8539,35.8861,62400.0
2005-06-21 15:30:00,55.69,55.77,55.66,55.77,35000.0,35.8797,35.9312,35.8603,35.9312,35000.0
2005-06-21 15:40:00,55.76,55.76,55.71,55.74,32000.0,35.9248,35.9248,35.8926,35.9119,32000.0
2005-06-21 15:50:00,55.74,55.77,55.74,55.74,70800.0,35.9119,35.9312,35.9119,35.9119,70800.0
2005-06-22 09:30:00,55.85,55.99,55.85,55.98,35400.0,35.9828,36.0729,35.9828,36.0665,35400.0
2005-06-22 09:40:00,55.98,55.99,55.85,55.88,76400.0,36.0665,36.0729,35.9828,36.0021,76400.0
2005-06-22 09:50:00,55.84,55.95,55.84,55.87,23800.0,35.9763,36.0472,35.9763,35.9956,23800.0
2005-06-22 10:00:00,55.84,55.85,55.79,55.82,36400.0,35.9763,35.9828,35.9441,35.9634,36400.0
2005-06-22 10:10:00,55.82,55.82,55.66,55.66,40600.0,35.9634,35.9634,35.8603,35.8603,40600.0
2005-06-22 10:20:00,55.66,55.77,55.66,55.77,29400.0,35.8603,35.9312,35.8603,35.9312,29400.0
2005-06-22 10:30:00,55.76,55.79,55.73,55.75,43000.0,35.9248,35.9441,35.9054,35.9183,43000.0
2005-06-22 10:40:00,55.75,55.76,55.64,55.64,21000.0,35.9183,35.9248,35.8475,35.8475,21000.0
2005-06-22 10:50:00,55.64,55.65,55.47,55.47,45400.0,35.8475,35.8539,35.7379,35.7379,45400.0
2005-06-22 11:00:00,55.47,55.49,55.45,55.46,27200.0,35.7379,35.7508,35.725,35.7315,27200.0
2005-06-22 11:10:00,55.46,55.48,55.44,55.48,33200.0,35.7315,35.7444,35.7186,35.7444,33200.0
2005-06-22 11:20:00,55.47,55.56,55.46,55.52,69600.0,35.7379,35.7959,35.7315,35.7701,69600.0
2005-06-22 11:30:00,55.52,55.57,55.5,55.52,22600.0,35.7701,35.8024,35.7573,35.7701,22600.0
2005-06-22 11:40:00,55.5,55.54,55.49,55.52,18200.0,35.7573,35.783,35.7508,35.7701,18200.0
2005-06-22 11:50:00,55.54,55.54,55.5,55.5,8400.0,35.783,35.783,35.7573,35.7573,8400.0
2005-06-22 12:00:00,55.49,55.51,55.47,55.49,7800.0,35.7508,35.7637,35.7379,35.7508,7800.0
2005-06-22 12:10:00,55.49,55.6,55.49,55.58,16600.0,35.7508,35.8217,35.7508,35.8088,16600.0
2005-06-22 12:20:00,55.59,55.62,55.55,55.57,10600.0,35.8152,35.8346,35.7895,35.8024,10600.0
2005-06-22 12:30:00,55.56,55.59,55.52,55.55,19000.0,35.7959,35.8152,35.7701,35.7895,19000.0
2005-06-22 12:40:00,55.53,55.57,55.52,55.57,12200.0,35.7766,35.8024,35.7701,35.8024,12200.0
2005-06-22 12:50:00,55.56,55.59,55.52,55.59,16200.0,35.7959,35.8152,35.7701,35.8152,16200.0
2005-06-22 13:00:00,55.59,55.7,55.59,55.63,19600.0,35.8152,35.8861,35.8152,35.841,19600.0
2005-06-22 13:10:00,55.63,55.66,55.63,55.63,5400.0,35.841,35.8603,35.841,35.841,5400.0
2005-06-22 13:20:00,55.63,55.63,55.58,55.6,8400.0,35.841,35.841,35.8088,35.8217,8400.0
2005-06-22 13:30:00,55.6,55.65,55.6,55.63,2200.0,35.8217,35.8539,35.8217,35.841,2200.0
2005-06-22 13:40:00,55.63,55.63,55.56,55.56,7800.0,35.841,35.841,35.7959,35.7959,7800.0
2005-06-22 13:50:00,55.56,55.56,55.54,55.55,3200.0,35.7959,35.7959,35.783,35.7895,3200.0
2005-06-22 14:00:00,55.54,55.54,55.45,55.46,31600.0,35.783,35.783,35.725,35.7315,31600.0
2005-06-22 14:10:00,55.46,55.56,55.46,55.55,17800.0,35.7315,35.7959,35.7315,35.7895,17800.0
2005-06-22 14:20:00,55.49,55.59,55.49,55.56,18000.0,35.7508,35.8152,35.7508,35.7959,18000.0
2005-06-22 14:30:00,55.56,55.57,55.53,55.55,8800.0,35.7959,35.8024,35.7766,35.7895,8800.0
2005-06-22 14:40:00,55.54,55.57,55.49,55.49,12200.0,35.783,35.8024,35.7508,35.7508,12200.0
2005-06-22 14:50:00,55.49,55.63,55.48,55.6,26400.0,35.7508,35.841,35.7444,35.8217,26400.0
2005-06-22 15:00:00,55.6,55.63,55.55,55.57,34200.0,35.8217,35.841,35.7895,35.8024,34200.0
2005-06-22 15:10:00,55.57,55.65,55.56,55.63,15400.0,35.8024,35.8539,35.7959,35.841,15400.0
2005-06-22 15:20:00,55.66,55.67,55.57,55.59,30000.0,35.8603,35.8668,35.8024,35.8152,30000.0
2005-06-22 15:30:00,55.59,55.6,55.5,55.58,21200.0,35.8152,35.8217,35.7573,35.8088,21200.0
2005-06-22 15:40:00,55.6,55.6,55.49,55.56,31200.0,35.8217,35.8217,35.7508,35.7959,31200.0
2005-06-22 15:50:00,55.57,55.6,55.54,55.55,39800.0,35.8024,35.8217,35.783,35.7895,39800.0
2005-06-23 09:30:00,55.66,55.8,55.66,55.69,30800.0,35.8603,35.9505,35.8603,35.8797,30800.0
2005-06-23 09:40:00,55.69,55.8,55.69,55.8,40000.0,35.8797,35.9505,35.8797,35.9505,40000.0
2005-06-23 09:50:00,55.8,55.9,55.8,55.85,41000.0,35.9505,36.015,35.9505,35.9828,41000.0
2005-06-23 10:00:00,55.85,55.87,55.85,55.87,35000.0,35.9828,35.9956,35.9828,35.9956,35000.0
2005-06-23 10:10:00,55.87,55.89,55.87,55.88,31800.0,35.9956,36.0085,35.9956,36.0021,31800.0
2005-06-23 10:20:00,55.88,55.92,55.85,55.85,45600.0,36.0021,36.0278,35.9828,35.9828,45600.0
2005-06-23 10:30:00,55.85,55.86,55.77,55.83,31200.0,35.9828,35.9892,35.9312,35.9699,31200.0
2005-06-23 10:40:00,55.86,55.9,55.81,55.81,11000.0,35.9892,36.015,35.957,35.957,11000.0
2005-06-23 10:50:00,55.8,55.85,55.74,55.83,18200.0,35.9505,35.9828,35.9119,35.9699,18200.0
2005-06-23 11:00:00,55.79,55.87,55.78,55.87,29600.0,35.9441,35.9956,35.9377,35.9956,29600.0
2005-06-23 11:10:00,55.84,55.88,55.8,55.84,11600.0,35.9763,36.0021,35.9505,35.9763,11600.0
2005-06-23 11:20:00,55.84,55.87,55.82,55.82,22600.0,35.9763,35.9956,35.9634,35.9634,22600.0
2005-06-23 11:30:00,55.82,55.93,55.8,55.91,19400.0,35.9634,36.0343,35.9505,36.0214,19400.0
2005-06-23 11:40:00,55.93,55.93,55.87,55.9,15200.0,36.0343,36.0343,35.9956,36.015,15200.0
2005-06-23 11:50:00,55.88,55.93,55.81,55.82,16200.0,36.0021,36.0343,35.957,35.9634,16200.0
2005-06-23 12:00:00,55.81,55.81,55.72,55.74,27200.0,35.957,35.957,35.899,35.9119,27200.0
2005-06-23 12:10:00,55.74,55.8,55.74,55.77,8000.0,35.9119,35.9505,35.9119,35.9312,8000.0
2005-06-23 12:20:00,55.78,55.81,55.77,55.77,10400.0,35.9377,35.957,35.9312,35.9312,10400.0
2005-06-23 12:30:00,55.77,55.83,55.76,55.83,8600.0,35.9312,35.9699,35.9248,35.9699,8600.0
2005-06-23 12:40:00,55.84,55.85,55.83,55.85,9400.0,35.9763,35.9828,35.9699,35.9828,9400.0
2005-06-23 12:50:00,55.86,55.88,55.82,55.82,9800.0,35.9892,36.0021,35.9634,35.9634,9800.0
2005-06-23 13:00:00,55.8,55.82,55.75,55.75,17000.0,35.9505,35.9634,35.9183,35.9183,17000.0
2005-06-23 13:10:00,55.75,55.81,55.72,55.75,11800.0,35.9183,35.957,35.899,35.9183,11800.0
2005-06-23 13:20:00,55.79,55.79,55.74,55.74,4400.0,35.9441,35.9441,35.9119,35.9119,4400.0
2005-06-23 13:30:00,55.73,55.78,55.56,55.56,20600.0,35.9054,35.9377,35.7959,35.7959,20600.0
2005-06-23 13:40:00,55.56,55.57,55.45,55.47,48200.0,35.7959,35.8024,35.725,35.7379,48200.0
2005-06-23 13:50:00,55.47,55.49,55.38,55.41,30800.0,35.7379,35.7508,35.6799,35.6993,30800.0
2005-06-23 14:00:00,55.41,55.48,55.38,55.45,21600.0,35.6993,35.7444,35.6799,35.725,21600.0
2005-06-23 14:10:00,55.46,55.54,55.38,55.54,8800.0,35.7315,35.783,35.6799,35.783,8800.0
2005-06-23 14:20:00,55.52,55.52,55.44,55.48,12000.0,35.7701,35.7701,35.7186,35.7444,12000.0
2005-06-23 14:30:00,55.49,55.57,55.45,55.57,13800.0,35.7508,35.8024,35.725,35.8024,13800.0
2005-06-23 14:40:00,55.58,55.58,55.5,55.53,12800.0,35.8088,35.8088,35.7573,35.7766,12800.0
2005-06-23 14:50:00,55.56,55.56,55.49,55.51,24600.0,35.7959,35.7959,35.7508,35.7637,24600.0
2005-06-23 15:00:00,55.51,55.51,55.43,55.44,38200.0,35.7637,35.7637,35.7122,35.7186,38200.0
2005-06-23 15:10:00,55.43,55.49,55.43,55.43,20400.0,35.7122,35.7508,35.7122,35.7122,20400.0
2005-06-23 15:20:00,55.42,55.42,55.38,55.4,39200.0,35.7057,35.7057,35.6799,35.6928,39200.0
2005-06-23 15:30:00,55.4,55.44,55.33,55.44,31000.0,35.6928,35.7186,35.6477,35.7186,31000.0
2005-06-23 15:40:00,55.41,55.43,55.32,55.33,31200.0,35.6993,35.7122,35.6413,35.6477,31200.0
2005-06-23 15:50:00,55.32,55.34,55.27,55.27,36400.0,35.6413,35.6542,35.6091,35.6091,36400.0
2005-06-24 09:30:00,55.25,55.46,55.25,55.41,38800.0,35.5962,35.7315,35.5962,35.6993,38800.0
2005-06-24 09:40:00,55.41,55.45,55.37,55.45,44400.0,35.6993,35.725,35.6735,35.725,44400.0
2005-06-24 09:50:00,55.45,55.58,55.43,55.57,29800.0,35.725,35.8088,35.7122,35.8024,29800.0
2005-06-24 10:00:00,55.58,55.65,55.58,55.63,36600.0,35.8088,35.8539,35.8088,35.841,36600.0
2005-06-24 10:10:00,55.61,55.61,55.52,55.52,38200.0,35.8281,35.8281,35.7701,35.7701,38200.0
2005-06-24 10:20:00,55.52,55.52,55.38,55.41,28600.0,35.7701,35.7701,35.6799,35.6993,28600.0
2005-06-24 10:30:00,55.4,55.42,55.37,55.38,25200.0,35.6928,35.7057,35.6735,35.6799,25200.0
2005-06-24 10:40:00,55.38,55.42,55.37,55.4,32000.0,35.6799,35.7057,35.6735,35.6928,32000.0
2005-06-24 10:50:00,55.4,55.4,55.29,55.3,32200.0,35.6928,35.6928,35.622,35.6284,32200.0
2005-06-24 11:00:00,55.31,55.31,55.2,55.21,70200.0,35.6348,35.6348,35.564,35.5704,70200.0
2005-06-24 11:10:00,55.21,55.25,55.15,55.21,16800.0,35.5704,35.5962,35.5318,35.5704,16800.0
2005-06-24 11:20:00,55.22,55.24,55.17,55.17,16800.0,35.5769,35.5897,35.5446,35.5446,16800.0
2005-06-24 11:30:00,55.17,55.17,55.02,55.03,19000.0,35.5446,35.5446,35.448,35.4544,19000.0
2005-06-24 11:40:00,55.04,55.08,55.03,55.06,16200.0,35.4609,35.4867,35.4544,35.4738,16200.0
2005-06-24 11:50:00,55.06,55.09,55.0,55.07,17400.0,35.4738,35.4931,35.4351,35.4802,17400.0
2005-06-24 12:00:00,55.08,55.1,55.02,55.04,13200.0,35.4867,35.4995,35.448,35.4609,13200.0
2005-06-24 12:10:00,55.04,55.13,55.04,55.12,16400.0,35.4609,35.5189,35.4609,35.5124,16400.0
2005-06-24 12:20:00,55.12,55.12,55.0,55.0,14200.0,35.5124,35.5124,35.4351,35.4351,14200.0
2005-06-24 12:30:00,55.01,55.02,55.01,55.02,13200.0,35.4416,35.448,35.4416,35.448,13200.0
2005-06-24 12:40:00,55.02,55.02,55.0,55.01,8000.0,35.448,35.448,35.4351,35.4416,8000.0
2005-06-24 12:50:00,55.01,55.04,54.96,54.96,10800.0,35.4416,35.4609,35.4093,35.4093,10800.0
2005-06-24 13:00:00,54.95,55.05,54.93,54.95,18200.0,35.4029,35.4673,35.39,35.4029,18200.0
2005-06-24 13:10:00,54.95,55.07,54.91,55.04,18200.0,35.4029,35.4802,35.3771,35.4609,18200.0
2005-06-24 13:20:00,55.04,55.05,54.96,54.99,17800.0,35.4609,35.4673,35.4093,35.4287,17800.0
2005-06-24 13:30:00,54.99,54.99,54.86,54.92,20200.0,35.4287,35.4287,35.3449,35.3836,20200.0
2005-06-24 13:40:00,54.91,54.91,54.81,54.9,23800.0,35.3771,35.3771,35.3127,35.3707,23800.0
2005-06-24 13:50:00,54.9,54.94,54.88,54.88,17600.0,35.3707,35.3965,35.3578,35.3578,17600.0
2005-06-24 14:00:00,54.88,54.88,54.77,54.84,15600.0,35.3578,35.3578,35.2869,35.332,15600.0
2005-06-24 14:10:00,54.84,54.9,54.82,54.83,13000.0,35.332,35.3707,35.3191,35.3256,13000.0
2005-06-24 14:20:00,54.82,54.83,54.76,54.81,16200.0,35.3191,35.3256,35.2805,35.3127,16200.0
2005-06-24 14:30:00,54.81,54.84,54.79,54.82,15400.0,35.3127,35.332,35.2998,35.3191,15400.0
2005-06-24 14:40:00,54.83,54.85,54.8,54.85,35000.0,35.3256,35.3385,35.3063,35.3385,35000.0
2005-06-24 14:50:00,54.85,54.85,54.7,54.7,46000.0,35.3385,35.3385,35.2418,35.2418,46000.0
2005-06-24 15:00:00,54.71,54.76,54.67,54.74,31400.0,35.2483,35.2805,35.2225,35.2676,31400.0
2005-06-24 15:10:00,54.74,54.78,54.67,54.78,32000.0,35.2676,35.2934,35.2225,35.2934,32000.0
2005-06-24 15:20:00,54.79,54.91,54.77,54.91,40600.0,35.2998,35.3771,35.2869,35.3771,40600.0
2005-06-24 15:30:00,54.88,54.96,54.85,54.96,46000.0,35.3578,35.4093,35.3385,35.4093,46000.0
2005-06-24 15:40:00,54.99,54.99,54.84,54.9,41200.0,35.4287,35.4287,35.332,35.3707,41200.0
2005-06-24 15:50:00,54.93,54.93,54.75,54.8,51400.0,35.39,35.39,35.274,35.3063,51400.0
2005-06-27 09:30:00,54.73,54.75,54.73,54.75,40200.0,35.2612,35.274,35.2612,35.274,40200.0
2005-06-27 09:40:00,54.84,54.84,54.73,54.73,32200.0,35.332,35.332,35.2612,35.2612,32200.0
2005-06-27 09:50:00,54.73,54.75,54.68,54.69,67200.0,35.2612,35.274,35.2289,35.2354,67200.0
2005-06-27 10:00:00,54.69,54.71,54.65,54.65,97200.0,35.2354,35.2483,35.2096,35.2096,97200.0
2005-06-27 10:10:00,54.65,54.82,54.65,54.8,22200.0,35.2096,35.3191,35.2096,35.3063,22200.0
2005-06-27 10:20:00,54.83,54.84,54.8,54.84,8800.0,35.3256,35.332,35.3063,35.332,8800.0
2005-06-27 10:30:00,54.84,54.84,54.72,54.8,39600.0,35.332,35.332,35.2547,35.3063,39600.0
2005-06-27 10:40:00,54.79,54.79,54.71,54.73,12600.0,35.2998,35.2998,35.2483,35.2612,12600.0
2005-06-27 10:50:00,54.7,54.71,54.68,54.69,11600.0,35.2418,35.2483,35.2289,35.2354,11600.0
2005-06-27 11:00:00,54.69,54.71,54.68,54.7,18000.0,35.2354,35.2483,35.2289,35.2418,18000.0
2005-06-27 11:10:00,54.7,54.76,54.68,54.76,30200.0,35.2418,35.2805,35.2289,35.2805,30200.0
2005-06-27 11:20:00,54.77,54.82,54.74,54.82,15400.0,35.2869,35.3191,35.2676,35.3191,15400.0
2005-06-27 11:30:00,54.8,54.8,54.69,54.69,15600.0,35.3063,35.3063,35.2354,35.2354,15600.0
2005-06-27 11:40:00,54.69,54.79,54.68,54.79,25000.0,35.2354,35.2998,35.2289,35.2998,25000.0
2005-06-27 11:50:00,54.79,54.79,54.72,54.73,15400.0,35.2998,35.2998,35.2547,35.2612,15400.0
2005-06-27 12:00:00,54.73,54.81,54.72,54.81,20600.0,35.2612,35.3127,35.2547,35.3127,20600.0
2005-06-27 12:10:00,54.8,54.84,54.75,54.77,27200.0,35.3063,35.332,35.274,35.2869,27200.0
2005-06-27 12:20:00,54.77,54.78,54.74,54.77,10000.0,35.2869,35.2934,35.2676,35.2869,10000.0
2005-06-27 12:30:00,54.76,54.85,54.74,54.85,31000.0,35.2805,35.3385,35.2676,35.3385,31000.0
2005-06-27 12:40:00,54.84,54.84,54.75,54.75,13400.0,35.332,35.332,35.274,35.274,13400.0
2005-06-27 12:50:00,54.75,54.81,54.73,54.76,14200.0,35.274,35.3127,35.2612,35.2805,14200.0
2005-06-27 13:00:00,54.77,54.77,54.68,54.73,18200.0,35.2869,35.2869,35.2289,35.2612,18200.0
2005-06-27 13:10:00,54.73,54.74,54.72,54.73,9000.0,35.2612,35.2676,35.2547,35.2612,9000.0
2005-06-27 13:20:00,54.71,54.73,54.67,54.68,11400.0,35.2483,35.2612,35.2225,35.2289,11400.0
2005-06-27 13:30:00,54.67,54.71,54.67,54.69,15200.0,35.2225,35.2483,35.2225,35.2354,15200.0
2005-06-27 13:40:00,54.68,54.68,54.61,54.66,42800.0,35.2289,35.2289,35.1838,35.2161,42800.0
2005-06-27 13:50:00,54.66,54.67,54.58,54.63,91000.0,35.2161,35.2225,35.1645,35.1967,91000.0
2005-06-27 14:00:00,54.63,54.71,54.63,54.7,44200.0,35.1967,35.2483,35.1967,35.2418,44200.0
2005-06-27 14:10:00,54.7,54.72,54.69,54.7,29600.0,35.2418,35.2547,35.2354,35.2418,29600.0
2005-06-27 14:20:00,54.7,54.72,54.69,54.71,57000.0,35.2418,35.2547,35.2354,35.2483,57000.0
2005-06-27 14:30:00,54.72,54.77,54.71,54.74,29000.0,35.2547,35.2869,35.2483,35.2676,29000.0
2005-06-27 14:40:00,54.74,54.79,54.71,54.79,45000.0,35.2676,35.2998,35.2483,35.2998,45000.0
2005-06-27 14:50:00,54.78,54.81,54.73,54.74,34800.0,35.2934,35.3127,35.2612,35.2676,34800.0
2005-06-27 15:00:00,54.74,54.9,54.74,54.9,65200.0,35.2676,35.3707,35.2676,35.3707,65200.0
2005-06-27 15:10:00,54.92,54.98,54.92,54.98,42400.0,35.3836,35.4222,35.3836,35.4222,42400.0
2005-06-27 15:20:00,54.95,55.1,54.95,55.04,77600.0,35.4029,35.4995,35.4029,35.4609,77600.0
2005-06-27 15:30:00,55.04,55.1,55.02,55.1,49400.0,35.4609,35.4995,35.448,35.4995,49400.0
2005-06-27 15:40:00,55.1,55.13,55.1,55.13,37800.0,35.4995,35.5189,35.4995,35.5189,37800.0
2005-06-27 15:50:00,55.13,55.13,55.02,55.02,64800.0,35.5189,35.5189,35.448,35.448,64800.0
2005-06-28 09:30:00,55.13,55.2,55.09,55.12,37200.0,35.5189,35.564,35.4931,35.5124,37200.0
2005-06-28 09:40:00,55.13,55.43,55.13,55.38,71400.0,35.5189,35.7122,35.5189,35.6799,71400.0
2005-06-28 09:50:00,55.37,55.37,55.3,55.33,29400.0,35.6735,35.6735,35.6284,35.6477,29400.0
2005-06-28 10:00:00,55.34,55.41,55.32,55.35,24600.0,35.6542,35.6993,35.6413,35.6606,24600.0
2005-06-28 10:10:00,55.35,55.45,55.35,55.4,15000.0,35.6606,35.725,35.6606,35.6928,15000.0
2005-06-28 10:20:00,55.38,55.47,55.38,55.46,18800.0,35.6799,35.7379,35.6799,35.7315,18800.0
2005-06-28 10:30:00,55.46,55.46,55.35,55.36,27600.0,35.7315,35.7315,35.6606,35.6671,27600.0
2005-06-28 10:40:00,55.37,55.4,55.27,55.29,24200.0,35.6735,35.6928,35.6091,35.622,24200.0
2005-06-28 10:50:00,55.31,55.31,55.21,55.27,18600.0,35.6348,35.6348,35.5704,35.6091,18600.0
2005-06-28 11:00:00,55.26,55.34,55.21,55.32,27600.0,35.6026,35.6542,35.5704,35.6413,27600.0
2005-06-28 11:10:00,55.33,55.38,55.22,55.22,38600.0,35.6477,35.6799,35.5769,35.5769,38600.0
2005-06-28 11:20:00,55.23,55.33,55.2,55.31,60400.0,35.5833,35.6477,35.564,35.6348,60400.0
2005-06-28 11:30:00,55.31,55.37,55.3,55.3,66800.0,35.6348,35.6735,35.6284,35.6284,66800.0
2005-06-28 11:40:00,55.3,55.33,55.23,55.23,70600.0,35.6284,35.6477,35.5833,35.5833,70600.0
2005-06-28 11:50:00,55.24,55.29,55.24,55.29,19000.0,35.5897,35.622,35.5897,35.622,19000.0
2005-06-28 12:00:00,55.29,55.29,55.25,55.28,22400.0,35.622,35.622,35.5962,35.6155,22400.0
2005-06-28 12:10:00,55.29,55.37,55.28,55.28,18200.0,35.622,35.6735,35.6155,35.6155,18200.0
2005-06-28 12:20:00,55.27,55.27,55.23,55.24,42200.0,35.6091,35.6091,35.5833,35.5897,42200.0
2005-06-28 12:30:00,55.24,55.29,55.21,55.23,93400.0,35.5897,35.622,35.5704,35.5833,93400.0
2005-06-28 12:40:00,55.23,55.3,55.22,55.25,226600.0,35.5833,35.6284,35.5769,35.5962,226600.0
2005-06-28 12:50:00,55.25,55.29,55.23,55.27,83200.0,35.5962,35.622,35.5833,35.6091,83200.0
2005-06-28 13:00:00,55.27,55.3,55.24,55.3,40400.0,35.6091,35.6284,35.5897,35.6284,40400.0
2005-06-28 13:10:00,55.3,55.38,55.3,55.34,34200.0,35.6284,35.6799,35.6284,35.6542,34200.0
2005-06-28 13:20:00,55.34,55.39,55.34,55.35,16000.0,35.6542,35.6864,35.6542,35.6606,16000.0
2005-06-28 13:30:00,55.35,55.4,55.35,55.38,14800.0,35.6606,35.6928,35.6606,35.6799,14800.0
2005-06-28 13:40:00,55.37,55.38,55.23,55.23,26000.0,35.6735,35.6799,35.5833,35.5833,26000.0
2005-06-28 13:50:00,55.23,55.29,55.2,55.21,25600.0,35.5833,35.622,35.564,35.5704,25600.0
2005-06-28 14:00:00,55.22,55.29,55.17,55.22,31400.0,35.5769,35.622,35.5446,35.5769,31400.0
2005-06-28 14:10:00,55.22,55.25,55.2,55.23,15400.0,35.5769,35.5962,35.564,35.5833,15400.0
2005-06-28 14:20:00,55.22,55.22,55.16,55.21,19200.0,35.5769,35.5769,35.5382,35.5704,19200.0
2005-06-28 14:30:00,55.22,55.23,55.19,55.2,24200.0,35.5769,35.5833,35.5575,35.564,24200.0
2005-06-28 14:40:00,55.21,55.38,55.21,55.31,43400.0,35.5704,35.6799,35.5704,35.6348,43400.0
2005-06-28 14:50:00,55.31,55.35,55.3,55.35,39200.0,35.6348,35.6606,35.6284,35.6606,39200.0
2005-06-28 15:00:00,55.36,55.37,55.33,55.34,39400.0,35.6671,35.6735,35.6477,35.6542,39400.0
2005-06-28 15:10:00,55.35,55.37,55.33,55.37,41400.0,35.6606,35.6735,35.6477,35.6735,41400.0
2005-06-28 15:20:00,55.35,55.47,55.34,55.47,66800.0,35.6606,35.7379,35.6542,35.7379,66800.0
2005-06-28 15:30:00,55.48,55.58,55.45,55.57,82000.0,35.7444,35.8088,35.725,35.8024,82000.0
2005-06-28 15:40:00,55.56,55.62,55.55,55.61,68200.0,35.7959,35.8346,35.7895,35.8281,68200.0
2005-06-28 15:50:00,55.6,55.61,55.59,55.59,48200.0,35.8217,35.8281,35.8152,35.8152,48200.0
2005-06-29 09:30:00,55.43,55.45,55.16,55.19,43000.0,35.8421,35.855,35.6675,35.6869,43000.0
2005-06-29 09:40:00,55.19,55.21,55.08,55.11,65800.0,35.6869,35.6998,35.6157,35.6351,65800.0
2005-06-29 09:50:00,55.12,55.12,54.98,54.99,59400.0,35.6416,35.6416,35.5511,35.5575,59400.0
2005-06-29 10:00:00,54.99,54.99,54.89,54.93,40400.0,35.5575,35.5575,35.4929,35.5187,40400.0
2005-06-29 10:10:00,54.93,54.95,54.85,54.88,31200.0,35.5187,35.5317,35.467,35.4864,31200.0
2005-06-29 10:20:00,54.87,55.0,54.81,55.0,33800.0,35.4799,35.564,35.4411,35.564,33800.0
2005-06-29 10:30:00,55.0,55.13,54.99,55.05,57800.0,35.564,35.6481,35.5575,35.5963,57800.0
2005-06-29 10:40:00,55.05,55.21,55.02,55.21,46400.0,35.5963,35.6998,35.5769,35.6998,46400.0
2005-06-29 10:50:00,55.21,55.27,55.17,55.19,80600.0,35.6998,35.7386,35.6739,35.6869,80600.0
2005-06-29 11:00:00,55.18,55.18,55.08,55.08,34800.0,35.6804,35.6804,35.6157,35.6157,34800.0
2005-06-29 11:10:00,55.08,55.1,55.07,55.07,16800.0,35.6157,35.6287,35.6093,35.6093,16800.0
2005-06-29 11:20:00,55.07,55.18,55.06,55.18,21600.0,35.6093,35.6804,35.6028,35.6804,21600.0
2005-06-29 11:30:00,55.18,55.19,55.07,55.07,26200.0,35.6804,35.6869,35.6093,35.6093,26200.0
2005-06-29 11:40:00,55.08,55.21,55.08,55.2,23200.0,35.6157,35.6998,35.6157,35.6933,23200.0
2005-06-29 11:50:00,55.18,55.18,55.08,55.08,14000.0,35.6804,35.6804,35.6157,35.6157,14000.0
2005-06-29 12:00:00,55.06,55.08,55.02,55.03,25000.0,35.6028,35.6157,35.5769,35.5834,25000.0
2005-06-29 12:10:00,55.03,55.06,54.96,55.05,24000.0,35.5834,35.6028,35.5381,35.5963,24000.0
2005-06-29 12:20:00,55.04,55.05,54.98,55.01,24600.0,35.5899,35.5963,35.5511,35.5705,24600.0
2005-06-29 12:30:00,55.01,55.01,54.97,54.97,17800.0,35.5705,35.5705,35.5446,35.5446,17800.0
2005-06-29 12:40:00,54.97,55.02,54.96,54.96,21000.0,35.5446,35.5769,35.5381,35.5381,21000.0
2005-06-29 12:50:00,54.96,54.96,54.87,54.92,26600.0,35.5381,35.5381,35.4799,35.5123,26600.0
2005-06-29 13:00:00,54.91,54.94,54.88,54.94,15600.0,35.5058,35.5252,35.4864,35.5252,15600.0
2005-06-29 13:10:00,54.94,54.96,54.91,54.91,17600.0,35.5252,35.5381,35.5058,35.5058,17600.0
2005-06-29 13:20:00,54.91,54.92,54.89,54.92,15000.0,35.5058,35.5123,35.4929,35.5123,15000.0
2005-06-29 13:30:00,54.92,54.95,54.68,54.85,85400.0,35.5123,35.5317,35.3571,35.467,85400.0
2005-06-29 13:40:00,54.84,54.85,54.74,54.77,33200.0,35.4605,35.467,35.3959,35.4153,33200.0
2005-06-29 13:50:00,54.79,54.87,54.79,54.84,30800.0,35.4282,35.4799,35.4282,35.4605,30800.0
2005-06-29 14:00:00,54.84,54.84,54.8,54.81,33400.0,35.4605,35.4605,35.4347,35.4411,33400.0
2005-06-29 14:10:00,54.82,54.89,54.8,54.8,30000.0,35.4476,35.4929,35.4347,35.4347,30000.0
2005-06-29 14:20:00,54.8,54.88,54.8,54.88,25200.0,35.4347,35.4864,35.4347,35.4864,25200.0
2005-06-29 14:30:00,54.88,54.97,54.85,54.86,38000.0,35.4864,35.5446,35.467,35.4735,38000.0
2005-06-29 14:40:00,54.87,54.97,54.85,54.86,32800.0,35.4799,35.5446,35.467,35.4735,32800.0
2005-06-29 14:50:00,54.85,54.89,54.79,54.84,64600.0,35.467,35.4929,35.4282,35.4605,64600.0
2005-06-29 15:00:00,54.83,54.94,54.83,54.92,56600.0,35.4541,35.5252,35.4541,35.5123,56600.0
2005-06-29 15:10:00,54.92,54.92,54.86,54.88,50000.0,35.5123,35.5123,35.4735,35.4864,50000.0
2005-06-29 15:20:00,54.88,54.91,54.88,54.89,52600.0,35.4864,35.5058,35.4864,35.4929,52600.0
2005-06-29 15:30:00,54.9,55.03,54.9,55.02,56800.0,35.4993,35.5834,35.4993,35.5769,56800.0
2005-06-29 15:40:00,55.02,55.13,55.01,55.1,67400.0,35.5769,35.6481,35.5705,35.6287,67400.0
2005-06-29 15:50:00,55.1,55.1,55.0,55.01,49600.0,35.6287,35.6287,35.564,35.5705,49600.0
2005-06-30 09:30:00,55.1,55.4,55.02,55.4,47400.0,35.6287,35.8227,35.5769,35.8227,47400.0
2005-06-30 09:40:00,55.36,55.47,55.27,55.42,26800.0,35.7968,35.8679,35.7386,35.8356,26800.0
2005-06-30 09:50:00,55.44,55.47,55.39,55.43,29800.0,35.8485,35.8679,35.8162,35.8421,29800.0
2005-06-30 10:00:00,55.44,55.44,55.32,55.32,32200.0,35.8485,35.8485,35.7709,35.7709,32200.0
2005-06-30 10:10:00,55.32,55.37,55.26,55.32,61000.0,35.7709,35.8033,35.7321,35.7709,61000.0
2005-06-30 10:20:00,55.32,55.35,55.29,55.35,33400.0,35.7709,35.7903,35.7515,35.7903,33400.0
2005-06-30 10:30:00,55.35,55.42,55.34,55.38,42400.0,35.7903,35.8356,35.7839,35.8097,42400.0
2005-06-30 10:40:00,55.38,55.44,55.37,55.4,10800.0,35.8097,35.8485,35.8033,35.8227,10800.0
2005-06-30 10:50:00,55.37,55.37,55.3,55.32,22400.0,35.8033,35.8033,35.758,35.7709,22400.0
2005-06-30 11:00:00,55.29,55.38,55.29,55.38,32400.0,35.7515,35.8097,35.7515,35.8097,32400.0
2005-06-30 11:10:00,55.37,55.38,55.36,55.37,20800.0,35.8033,35.8097,35.7968,35.8033,20800.0
2005-06-30 11:20:00,55.37,55.38,55.35,55.37,34400.0,35.8033,35.8097,35.7903,35.8033,34400.0
2005-06-30 11:30:00,55.36,55.36,55.3,55.32,18600.0,35.7968,35.7968,35.758,35.7709,18600.0
2005-06-30 11:40:00,55.32,55.35,55.31,55.32,21400.0,35.7709,35.7903,35.7645,35.7709,21400.0
2005-06-30 11:50:00,55.3,55.31,55.3,55.3,28600.0,35.758,35.7645,35.758,35.758,28600.0
2005-06-30 12:00:00,55.3,55.3,55.23,55.27,18800.0,35.758,35.758,35.7127,35.7386,18800.0
2005-06-30 12:10:00,55.27,55.27,55.23,55.23,12600.0,35.7386,35.7386,35.7127,35.7127,12600.0
2005-06-30 12:20:00,55.23,55.26,55.22,55.22,11200.0,35.7127,35.7321,35.7063,35.7063,11200.0
2005-06-30 12:30:00,55.21,55.25,55.21,55.22,8400.0,35.6998,35.7257,35.6998,35.7063,8400.0
2005-06-30 12:40:00,55.21,55.26,55.18,55.26,12200.0,35.6998,35.7321,35.6804,35.7321,12200.0
2005-06-30 12:50:00,55.24,55.28,55.18,55.27,29600.0,35.7192,35.7451,35.6804,35.7386,29600.0
2005-06-30 13:00:00,55.23,55.3,55.19,55.27,20800.0,35.7127,35.758,35.6869,35.7386,20800.0
2005-06-30 13:10:00,55.27,55.27,55.22,55.24,42600.0,35.7386,35.7386,35.7063,35.7192,42600.0
2005-06-30 13:20:00,55.24,55.28,55.21,55.21,18800.0,35.7192,35.7451,35.6998,35.6998,18800.0
2005-06-30 13:30:00,55.21,55.23,55.1,55.15,18400.0,35.6998,35.7127,35.6287,35.661,18400.0
2005-06-30 13:40:00,55.15,55.18,55.13,55.18,16800.0,35.661,35.6804,35.6481,35.6804,16800.0
2005-06-30 13:50:00,55.17,55.36,55.15,55.35,20800.0,35.6739,35.7968,35.661,35.7903,20800.0
2005-06-30 14:00:00,55.33,55.42,55.33,55.41,37400.0,35.7774,35.8356,35.7774,35.8291,37400.0
2005-06-30 14:10:00,55.41,55.48,55.32,55.44,47800.0,35.8291,35.8744,35.7709,35.8485,47800.0
2005-06-30 14:20:00,55.42,55.42,55.15,55.21,50600.0,35.8356,35.8356,35.661,35.6998,50600.0
2005-06-30 14:30:00,55.21,55.24,55.09,55.09,94000.0,35.6998,35.7192,35.6222,35.6222,94000.0
2005-06-30 14:40:00,55.08,55.2,55.08,55.15,50600.0,35.6157,35.6933,35.6157,35.661,50600.0
2005-06-30 14:50:00,55.15,55.31,55.15,55.29,47800.0,35.661,35.7645,35.661,35.7515,47800.0
2005-06-30 15:00:00,55.29,55.3,55.2,55.3,53400.0,35.7515,35.758,35.6933,35.758,53400.0
2005-06-30 15:10:00,55.3,55.31,55.19,55.27,79000.0,35.758,35.7645,35.6869,35.7386,79000.0
2005-06-30 15:20:00,55.27,55.27,55.15,55.17,75600.0,35.7386,35.7386,35.661,35.6739,75600.0
2005-06-30 15:30:00,55.16,55.16,55.0,55.03,91400.0,35.6675,35.6675,35.564,35.5834,91400.0
2005-06-30 15:40:00,55.05,55.05,54.8,54.86,92200.0,35.5963,35.5963,35.4347,35.4735,92200.0
2005-06-30 15:50:00,54.86,54.87,54.73,54.85,122600.0,35.4735,35.4799,35.3894,35.467,122600.0
2005-07-01 09:30:00,54.9,54.97,54.82,54.92,42000.0,35.4993,35.5446,35.4476,35.5123,42000.0
2005-07-01 09:40:00,54.9,54.97,54.86,54.96,19400.0,35.4993,35.5446,35.4735,35.5381,19400.0
2005-07-01 09:50:00,54.97,55.08,54.87,54.87,23400.0,35.5446,35.6157,35.4799,35.4799,23400.0
2005-07-01 10:00:00,54.88,55.01,54.87,54.92,51400.0,35.4864,35.5705,35.4799,35.5123,51400.0
2005-07-01 10:10:00,54.94,54.94,54.86,54.89,22400.0,35.5252,35.5252,35.4735,35.4929,22400.0
2005-07-01 10:20:00,54.89,54.97,54.85,54.96,23000.0,35.4929,35.5446,35.467,35.5381,23000.0
2005-07-01 10:30:00,54.97,55.02,54.92,54.95,42600.0,35.5446,35.5769,35.5123,35.5317,42600.0
2005-07-01 10:40:00,54.94,54.95,54.78,54.84,22400.0,35.5252,35.5317,35.4218,35.4605,22400.0
2005-07-01 10:50:00,54.84,54.88,54.77,54.8,19000.0,35.4605,35.4864,35.4153,35.4347,19000.0
2005-07-01 11:00:00,54.8,54.8,54.75,54.76,76000.0,35.4347,35.4347,35.4024,35.4088,76000.0
2005-07-01 11:10:00,54.75,54.81,54.75,54.77,26200.0,35.4024,35.4411,35.4024,35.4153,26200.0
2005-07-01 11:20:00,54.76,54.9,54.75,54.78,44600.0,35.4088,35.4993,35.4024,35.4218,44600.0
2005-07-01 11:30:00,54.77,54.78,54.75,54.77,28400.0,35.4153,35.4218,35.4024,35.4153,28400.0
2005-07-01 11:40:00,54.77,54.77,54.75,54.77,23600.0,35.4153,35.4153,35.4024,35.4153,23600.0
2005-07-01 11:50:00,54.78,54.82,54.75,54.81,50400.0,35.4218,35.4476,35.4024,35.4411,50400.0
2005-07-01 12:00:00,54.81,54.84,54.78,54.81,31200.0,35.4411,35.4605,35.4218,35.4411,31200.0
2005-07-01 12:10:00,54.82,54.88,54.81,54.85,29200.0,35.4476,35.4864,35.4411,35.467,29200.0
2005-07-01 12:20:00,54.88,54.95,54.88,54.91,21400.0,35.4864,35.5317,35.4864,35.5058,21400.0
2005-07-01 12:30:00,54.91,54.92,54.85,54.88,15600.0,35.5058,35.5123,35.467,35.4864,15600.0
2005-07-01 12:40:00,54.88,54.96,54.88,54.96,31600.0,35.4864,35.5381,35.4864,35.5381,31600.0
2005-07-01 12:50:00,54.96,54.99,54.95,54.99,17800.0,35.5381,35.5575,35.5317,35.5575,17800.0
2005-07-01 13:00:00,54.98,55.01,54.97,55.0,31600.0,35.5511,35.5705,35.5446,35.564,31600.0
2005-07-01 13:10:00,55.01,55.02,55.0,55.01,14600.0,35.5705,35.5769,35.564,35.5705,14600.0
2005-07-01 13:20:00,55.01,55.08,55.01,55.05,23800.0,35.5705,35.6157,35.5705,35.5963,23800.0
2005-07-01 13:30:00,55.05,55.09,55.05,55.09,28600.0,35.5963,35.6222,35.5963,35.6222,28600.0
2005-07-01 13:40:00,55.09,55.09,55.05,55.06,6600.0,35.6222,35.6222,35.5963,35.6028,6600.0
2005-07-01 13:50:00,55.06,55.1,55.05,55.05,13000.0,35.6028,35.6287,35.5963,35.5963,13000.0
2005-07-01 14:00:00,55.05,55.1,55.0,55.07,20400.0,35.5963,35.6287,35.564,35.6093,20400.0
2005-07-01 14:10:00,55.1,55.1,55.04,55.04,17200.0,35.6287,35.6287,35.5899,35.5899,17200.0
2005-07-01 14:20:00,55.04,55.1,55.0,55.02,27400.0,35.5899,35.6287,35.564,35.5769,27400.0
2005-07-01 14:30:00,55.04,55.06,55.01,55.04,8000.0,35.5899,35.6028,35.5705,35.5899,8000.0
2005-07-01 14:40:00,55.02,55.1,55.02,55.02,10200.0,35.5769,35.6287,35.5769,35.5769,10200.0
2005-07-01 14:50:00,55.04,55.1,55.04,55.08,13800.0,35.5899,35.6287,35.5899,35.6157,13800.0
2005-07-01 15:00:00,55.08,55.09,54.99,55.04,18600.0,35.6157,35.6222,35.5575,35.5899,18600.0
2005-07-01 15:10:00,55.04,55.05,54.99,55.01,14400.0,35.5899,35.5963,35.5575,35.5705,14400.0
2005-07-01 15:20:00,55.02,55.06,55.0,55.0,14400.0,35.5769,35.6028,35.564,35.564,14400.0
2005-07-01 15:30:00,55.01,55.02,54.95,54.98,20800.0,35.5705,35.5769,35.5317,35.5511,20800.0
2005-07-01 15:40:00,54.97,55.02,54.95,55.01,42400.0,35.5446,35.5769,35.5317,35.5705,42400.0
2005-07-01 15:50:00,55.01,55.02,54.99,55.01,39200.0,35.5705,35.5769,35.5575,35.5705,39200.0
2005-07-05 09:30:00,54.65,54.7,54.6,54.67,50600.0,35.3377,35.37,35.3054,35.3506,50600.0
2005-07-05 09:40:00,54.65,54.84,54.64,54.82,40000.0,35.3377,35.4605,35.3312,35.4476,40000.0
2005-07-05 09:50:00,54.85,54.85,54.76,54.85,14200.0,35.467,35.467,35.4088,35.467,14200.0
2005-07-05 10:00:00,54.84,54.9,54.79,54.85,17800.0,35.4605,35.4993,35.4282,35.467,17800.0
2005-07-05 10:10:00,54.84,54.94,54.82,54.94,44400.0,35.4605,35.5252,35.4476,35.5252,44400.0
2005-07-05 10:20:00,54.93,55.03,54.91,55.03,12600.0,35.5187,35.5834,35.5058,35.5834,12600.0
2005-07-05 10:30:00,55.05,55.21,55.05,55.19,55000.0,35.5963,35.6998,35.5963,35.6869,55000.0
2005-07-05 10:40:00,55.19,55.25,55.16,55.24,30400.0,35.6869,35.7257,35.6675,35.7192,30400.0
2005-07-05 10:50:00,55.24,55.25,55.19,55.19,17600.0,35.7192,35.7257,35.6869,35.6869,17600.0
2005-07-05 11:00:00,55.2,55.22,55.14,55.16,150200.0,35.6933,35.7063,35.6545,35.6675,150200.0
2005-07-05 11:10:00,55.16,55.19,55.14,55.19,46600.0,35.6675,35.6869,35.6545,35.6869,46600.0
2005-07-05 11:20:00,55.2,55.3,55.2,55.26,21800.0,35.6933,35.758,35.6933,35.7321,21800.0
2005-07-05 11:30:00,55.27,55.3,55.18,55.19,35600.0,35.7386,35.758,35.6804,35.6869,35600.0
2005-07-05 11:40:00,55.19,55.22,55.18,55.18,16200.0,35.6869,35.7063,35.6804,35.6804,16200.0
2005-07-05 11:50:00,55.19,55.22,55.19,55.2,109000.0,35.6869,35.7063,35.6869,35.6933,109000.0
2005-07-05 12:00:00,55.21,55.25,55.21,55.24,41000.0,35.6998,35.7257,35.6998,35.7192,41000.0
2005-07-05 12:10:00,55.24,55.41,55.24,55.32,83600.0,35.7192,35.8291,35.7192,35.7709,83600.0
2005-07-05 12:20:00,55.34,55.52,55.34,55.51,70200.0,35.7839,35.9002,35.7839,35.8938,70200.0
2005-07-05 12:30:00,55.52,55.55,55.44,55.49,80400.0,35.9002,35.9196,35.8485,35.8808,80400.0
2005-07-05 12:40:00,55.5,55.5,55.38,55.38,108200.0,35.8873,35.8873,35.8097,35.8097,108200.0
2005-07-05 12:50:00,55.38,55.4,55.3,55.3,38800.0,35.8097,35.8227,35.758,35.758,38800.0
2005-07-05 13:00:00,55.3,55.3,55.25,55.27,42400.0,35.758,35.758,35.7257,35.7386,42400.0
2005-07-05 13:10:00,55.31,55.39,55.3,55.34,28200.0,35.7645,35.8162,35.758,35.7839,28200.0
2005-07-05 13:20:00,55.37,55.37,55.29,55.29,38200.0,35.8033,35.8033,35.7515,35.7515,38200.0
2005-07-05 13:30:00,55.29,55.37,55.27,55.34,33400.0,35.7515,35.8033,35.7386,35.7839,33400.0
2005-07-05 13:40:00,55.35,55.43,55.33,55.35,20800.0,35.7903,35.8421,35.7774,35.7903,20800.0
2005-07-05 13:50:00,55.34,55.35,55.3,55.3,28200.0,35.7839,35.7903,35.758,35.758,28200.0
2005-07-05 14:00:00,55.3,55.48,55.3,55.35,88200.0,35.758,35.8744,35.758,35.7903,88200.0
2005-07-05 14:10:00,55.35,55.38,55.32,55.38,44000.0,35.7903,35.8097,35.7709,35.8097,44000.0
2005-07-05 14:20:00,55.38,55.38,55.32,55.32,37600.0,35.8097,35.8097,35.7709,35.7709,37600.0
2005-07-05 14:30:00,55.34,55.34,55.3,55.3,26400.0,35.7839,35.7839,35.758,35.758,26400.0
2005-07-05 14:40:00,55.3,55.42,55.3,55.42,25800.0,35.758,35.8356,35.758,35.8356,25800.0
2005-07-05 14:50:00,55.42,55.46,55.41,55.45,47600.0,35.8356,35.8615,35.8291,35.855,47600.0
2005-07-05 15:00:00,55.44,55.46,55.37,55.38,20400.0,35.8485,35.8615,35.8033,35.8097,20400.0
2005-07-05 15:10:00,55.38,55.38,55.32,55.34,18400.0,35.8097,35.8097,35.7709,35.7839,18400.0
2005-07-05 15:20:00,55.34,55.38,55.3,55.34,29800.0,35.7839,35.8097,35.758,35.7839,29800.0
2005-07-05 15:30:00,55.34,55.35,55.33,55.33,26400.0,35.7839,35.7903,35.7774,35.7774,26400.0
2005-07-05 15:40:00,55.33,55.41,55.32,55.41,35000.0,35.7774,35.8291,35.7709,35.8291,35000.0
2005-07-05 15:50:00,55.42,55.43,55.33,55.34,23800.0,35.8356,35.8421,35.7774,35.7839,23800.0
2005-07-06 09:30:00,55.15,55.38,55.0,55.38,52600.0,35.661,35.8097,35.564,35.8097,52600.0
2005-07-06 09:40:00,55.31,55.33,55.1,55.2,67400.0,35.7645,35.7774,35.6287,35.6933,67400.0
2005-07-06 09:50:00,55.2,55.23,55.08,55.23,38000.0,35.6933,35.7127,35.6157,35.7127,38000.0
2005-07-06 10:00:00,55.24,55.35,55.23,55.24,64600.0,35.7192,35.7903,35.7127,35.7192,64600.0
2005-07-06 10:10:00,55.25,55.26,55.2,55.2,71200.0,35.7257,35.7321,35.6933,35.6933,71200.0
2005-07-06 10:20:00,55.2,55.2,55.0,55.03,44000.0,35.6933,35.6933,35.564,35.5834,44000.0
2005-07-06 10:30:00,55.02,55.19,54.99,55.19,50000.0,35.5769,35.6869,35.5575,35.6869,50000.0
2005-07-06 10:40:00,55.19,55.19,55.13,55.15,44400.0,35.6869,35.6869,35.6481,35.661,44400.0
2005-07-06 10:50:00,55.15,55.16,55.12,55.15,24000.0,35.661,35.6675,35.6416,35.661,24000.0
2005-07-06 11:00:00,55.14,55.14,55.03,55.08,18600.0,35.6545,35.6545,35.5834,35.6157,18600.0
2005-07-06 11:10:00,55.07,55.2,55.06,55.15,19600.0,35.6093,35.6933,35.6028,35.661,19600.0
2005-07-06 11:20:00,55.13,55.15,55.13,55.14,39400.0,35.6481,35.661,35.6481,35.6545,39400.0
2005-07-06 11:30:00,55.11,55.15,55.08,55.11,18000.0,35.6351,35.661,35.6157,35.6351,18000.0
2005-07-06 11:40:00,55.1,55.12,55.08,55.12,20400.0,35.6287,35.6416,35.6157,35.6416,20400.0
2005-07-06 11:50:00,55.13,55.18,55.12,55.17,29000.0,35.6481,35.6804,35.6416,35.6739,29000.0
2005-07-06 12:00:00,55.17,55.18,55.15,55.17,19000.0,35.6739,35.6804,35.661,35.6739,19000.0
2005-07-06 12:10:00,55.18,55.26,55.15,55.15,22200.0,35.6804,35.7321,35.661,35.661,22200.0
2005-07-06 12:20:00,55.16,55.17,54.97,54.99,14800.0,35.6675,35.6739,35.5446,35.5575,14800.0
2005-07-06 12:30:00,54.9,54.93,54.87,54.91,24600.0,35.4993,35.5187,35.4799,35.5058,24600.0
2005-07-06 12:40:00,54.9,54.9,54.77,54.8,25200.0,35.4993,35.4993,35.4153,35.4347,25200.0
2005-07-06 12:50:00,54.8,54.8,54.77,54.79,10800.0,35.4347,35.4347,35.4153,35.4282,10800.0
2005-07-06 13:00:00,54.78,54.86,54.78,54.86,10600.0,35.4218,35.4735,35.4218,35.4735,10600.0
2005-07-06 13:10:00,54.85,54.85,54.77,54.84,16600.0,35.467,35.467,35.4153,35.4605,16600.0
2005-07-06 13:20:00,54.84,54.84,54.8,54.84,16600.0,35.4605,35.4605,35.4347,35.4605,16600.0
2005-07-06 13:30:00,54.84,54.85,54.8,54.81,9000.0,35.4605,35.467,35.4347,35.4411,9000.0
2005-07-06 13:40:00,54.8,54.82,54.76,54.76,11400.0,35.4347,35.4476,35.4088,35.4088,11400.0
2005-07-06 13:50:00,54.76,54.78,54.74,54.75,38000.0,35.4088,35.4218,35.3959,35.4024,38000.0
2005-07-06 14:00:00,54.76,54.76,54.69,54.72,66800.0,35.4088,35.4088,35.3636,35.383,66800.0
2005-07-06 14:10:00,54.7,54.71,54.57,54.59,42000.0,35.37,35.3765,35.286,35.2989,42000.0
2005-07-06 14:20:00,54.6,54.61,54.48,54.48,50600.0,35.3054,35.3118,35.2278,35.2278,50600.0
2005-07-06 14:30:00,54.48,54.48,54.25,54.28,80200.0,35.2278,35.2278,35.079,35.0984,80200.0
2005-07-06 14:40:00,54.29,54.36,54.27,54.35,68800.0,35.1049,35.1502,35.092,35.1437,68800.0
2005-07-06 14:50:00,54.35,54.4,54.3,54.37,48800.0,35.1437,35.176,35.1114,35.1566,48800.0
2005-07-06 15:00:00,54.37,54.53,54.34,54.52,59400.0,35.1566,35.2601,35.1372,35.2536,59400.0
2005-07-06 15:10:00,54.52,54.59,54.5,54.52,56800.0,35.2536,35.2989,35.2407,35.2536,56800.0
2005-07-06 15:20:00,54.49,54.57,54.48,54.57,46200.0,35.2342,35.286,35.2278,35.286,46200.0
2005-07-06 15:30:00,54.58,54.6,54.44,54.47,77000.0,35.2924,35.3054,35.2019,35.2213,77000.0
2005-07-06 15:40:00,54.49,54.5,54.43,54.49,48200.0,35.2342,35.2407,35.1954,35.2342,48200.0
2005-07-06 15:50:00,54.49,54.54,54.49,54.51,65200.0,35.2342,35.2666,35.2342,35.2472,65200.0
2005-07-07 09:30:00,54.1,54.1,53.8,54.0,119800.0,34.9821,34.9821,34.7881,34.9174,119800.0
2005-07-07 09:40:00,54.0,54.24,54.0,54.23,65600.0,34.9174,35.0726,34.9174,35.0661,65600.0
2005-07-07 09:50:00,54.21,54.22,54.12,54.17,97400.0,35.0532,35.0596,34.995,35.0273,97400.0
2005-07-07 10:00:00,54.17,54.17,54.05,54.05,100200.0,35.0273,35.0273,34.9497,34.9497,100200.0
2005-07-07 10:10:00,54.06,54.06,53.97,54.03,77000.0,34.9562,34.9562,34.898,34.9368,77000.0
2005-07-07 10:20:00,54.04,54.04,53.9,53.92,62600.0,34.9433,34.9433,34.8527,34.8657,62600.0
2005-07-07 10:30:00,53.91,53.92,53.85,53.89,62200.0,34.8592,34.8657,34.8204,34.8463,62200.0
2005-07-07 10:40:00,53.89,53.96,53.88,53.92,40600.0,34.8463,34.8915,34.8398,34.8657,40600.0
2005-07-07 10:50:00,53.91,53.91,53.77,53.77,59200.0,34.8592,34.8592,34.7687,34.7687,59200.0
2005-07-07 11:00:00,53.77,53.79,53.68,53.73,153200.0,34.7687,34.7816,34.7105,34.7428,153200.0
2005-07-07 11:10:00,53.71,53.85,53.7,53.77,59000.0,34.7299,34.8204,34.7234,34.7687,59000.0
2005-07-07 11:20:00,53.79,53.83,53.76,53.82,23200.0,34.7816,34.8075,34.7622,34.801,23200.0
2005-07-07 11:30:00,53.83,53.83,53.73,53.73,62200.0,34.8075,34.8075,34.7428,34.7428,62200.0
2005-07-07 11:40:00,53.73,53.74,53.67,53.68,30200.0,34.7428,34.7493,34.704,34.7105,30200.0
2005-07-07 11:50:00,53.69,53.87,53.66,53.85,35600.0,34.7169,34.8333,34.6975,34.8204,35600.0
2005-07-07 12:00:00,53.87,53.94,53.81,53.94,42200.0,34.8333,34.8786,34.7945,34.8786,42200.0
2005-07-07 12:10:00,53.94,54.1,53.94,54.08,117800.0,34.8786,34.9821,34.8786,34.9691,117800.0
2005-07-07 12:20:00,54.08,54.13,54.08,54.09,57000.0,34.9691,35.0014,34.9691,34.9756,57000.0
2005-07-07 12:30:00,54.09,54.09,54.04,54.06,28000.0,34.9756,34.9756,34.9433,34.9562,28000.0
2005-07-07 12:40:00,54.05,54.08,54.01,54.06,16000.0,34.9497,34.9691,34.9239,34.9562,16000.0
2005-07-07 12:50:00,54.06,54.06,53.91,53.95,15000.0,34.9562,34.9562,34.8592,34.8851,15000.0
2005-07-07 13:00:00,53.95,54.02,53.95,53.99,24400.0,34.8851,34.9303,34.8851,34.9109,24400.0
2005-07-07 13:10:00,54.0,54.01,53.98,53.99,23800.0,34.9174,34.9239,34.9045,34.9109,23800.0
2005-07-07 13:20:00,53.97,54.01,53.97,54.0,13200.0,34.898,34.9239,34.898,34.9174,13200.0
2005-07-07 13:30:00,54.01,54.07,54.0,54.04,30600.0,34.9239,34.9627,34.9174,34.9433,30600.0
2005-07-07 13:40:00,54.04,54.08,53.94,54.05,138200.0,34.9433,34.9691,34.8786,34.9497,138200.0
2005-07-07 13:50:00,54.05,54.1,54.05,54.08,36200.0,34.9497,34.9821,34.9497,34.9691,36200.0
2005-07-07 14:00:00,54.07,54.07,53.99,54.04,25400.0,34.9627,34.9627,34.9109,34.9433,25400.0
2005-07-07 14:10:00,54.04,54.09,54.01,54.09,30000.0,34.9433,34.9756,34.9239,34.9756,30000.0
2005-07-07 14:20:00,54.09,54.15,54.07,54.1,28400.0,34.9756,35.0144,34.9627,34.9821,28400.0
2005-07-07 14:30:00,54.1,54.13,54.07,54.11,38400.0,34.9821,35.0014,34.9627,34.9885,38400.0
2005-07-07 14:40:00,54.1,54.1,53.99,54.0,53000.0,34.9821,34.9821,34.9109,34.9174,53000.0
2005-07-07 14:50:00,54.0,54.1,53.95,54.1,41400.0,34.9174,34.9821,34.8851,34.9821,41400.0
2005-07-07 15:00:00,54.1,54.32,54.09,54.31,90000.0,34.9821,35.1243,34.9756,35.1178,90000.0
2005-07-07 15:10:00,54.27,54.27,54.2,54.24,31800.0,35.092,35.092,35.0467,35.0726,31800.0
2005-07-07 15:20:00,54.24,54.29,54.24,54.25,119200.0,35.0726,35.1049,35.0726,35.079,119200.0
2005-07-07 15:30:00,54.25,54.3,54.23,54.28,145000.0,35.079,35.1114,35.0661,35.0984,145000.0
2005-07-07 15:40:00,54.27,54.29,54.19,54.24,44000.0,35.092,35.1049,35.0402,35.0726,44000.0
2005-07-07 15:50:00,54.24,54.29,54.24,54.25,83400.0,35.0726,35.1049,35.0726,35.079,83400.0
2005-07-08 09:30:00,54.23,54.47,54.01,54.43,40000.0,35.0661,35.2213,34.9239,35.1954,40000.0
2005-07-08 09:40:00,54.4,54.57,54.34,54.55,94600.0,35.176,35.286,35.1372,35.273,94600.0
2005-07-08 09:50:00,54.55,54.65,54.38,54.38,153800.0,35.273,35.3377,35.1631,35.1631,153800.0
2005-07-08 10:00:00,54.38,54.4,54.32,54.33,40800.0,35.1631,35.176,35.1243,35.1308,40800.0
2005-07-08 10:10:00,54.34,54.38,54.26,54.27,24000.0,35.1372,35.1631,35.0855,35.092,24000.0
2005-07-08 10:20:00,54.27,54.34,54.26,54.32,21000.0,35.092,35.1372,35.0855,35.1243,21000.0
2005-07-08 10:30:00,54.35,54.41,54.31,54.38,44800.0,35.1437,35.1825,35.1178,35.1631,44800.0
2005-07-08 10:40:00,54.34,54.45,54.34,54.41,28400.0,35.1372,35.2084,35.1372,35.1825,28400.0
2005-07-08 10:50:00,54.39,54.43,54.35,54.41,30600.0,35.1696,35.1954,35.1437,35.1825,30600.0
2005-07-08 11:00:00,54.41,54.46,54.41,54.42,55400.0,35.1825,35.2148,35.1825,35.189,55400.0
2005-07-08 11:10:00,54.4,54.48,54.4,54.4,30200.0,35.176,35.2278,35.176,35.176,30200.0
2005-07-08 11:20:00,54.4,54.49,54.4,54.41,80400.0,35.176,35.2342,35.176,35.1825,80400.0
2005-07-08 11:30:00,54.43,54.51,54.43,54.49,78600.0,35.1954,35.2472,35.1954,35.2342,78600.0
2005-07-08 11:40:00,54.48,54.48,54.41,54.43,89400.0,35.2278,35.2278,35.1825,35.1954,89400.0
2005-07-08 11:50:00,54.42,54.48,54.4,54.48,19400.0,35.189,35.2278,35.176,35.2278,19400.0
2005-07-08 12:00:00,54.49,54.54,54.48,54.49,44200.0,35.2342,35.2666,35.2278,35.2342,44200.0
2005-07-08 12:10:00,54.49,54.55,54.49,54.49,49000.0,35.2342,35.273,35.2342,35.2342,49000.0
2005-07-08 12:20:00,54.5,54.6,54.43,54.6,35600.0,35.2407,35.3054,35.1954,35.3054,35600.0
2005-07-08 12:30:00,54.62,54.72,54.62,54.66,23200.0,35.3183,35.383,35.3183,35.3442,23200.0
2005-07-08 12:40:00,54.66,54.71,54.63,54.63,34200.0,35.3442,35.3765,35.3248,35.3248,34200.0
2005-07-08 12:50:00,54.63,54.65,54.58,54.61,90800.0,35.3248,35.3377,35.2924,35.3118,90800.0
2005-07-08 13:00:00,54.6,54.62,54.58,54.62,10800.0,35.3054,35.3183,35.2924,35.3183,10800.0
2005-07-08 13:10:00,54.63,54.63,54.55,54.55,28000.0,35.3248,35.3248,35.273,35.273,28000.0
2005-07-08 13:20:00,54.54,54.6,54.54,54.56,30600.0,35.2666,35.3054,35.2666,35.2795,30600.0
2005-07-08 13:30:00,54.56,54.6,54.55,54.58,35200.0,35.2795,35.3054,35.273,35.2924,35200.0
2005-07-08 13:40:00,54.56,54.57,54.55,54.55,109800.0,35.2795,35.286,35.273,35.273,109800.0
2005-07-08 13:50:00,54.55,54.6,54.54,54.54,87000.0,35.273,35.3054,35.2666,35.2666,87000.0
2005-07-08 14:00:00,54.55,54.57,54.53,54.55,47600.0,35.273,35.286,35.2601,35.273,47600.0
2005-07-08 14:10:00,54.55,54.56,54.52,54.55,24400.0,35.273,35.2795,35.2536,35.273,24400.0
2005-07-08 14:20:00,54.55,54.58,54.53,54.55,31000.0,35.273,35.2924,35.2601,35.273,31000.0
2005-07-08 14:30:00,54.54,54.55,54.49,54.52,38200.0,35.2666,35.273,35.2342,35.2536,38200.0
2005-07-08 14:40:00,54.52,54.55,54.5,54.52,33800.0,35.2536,35.273,35.2407,35.2536,33800.0
2005-07-08 14:50:00,54.52,54.63,54.52,54.6,91600.0,35.2536,35.3248,35.2536,35.3054,91600.0
2005-07-08 15:00:00,54.6,54.66,54.58,54.65,62800.0,35.3054,35.3442,35.2924,35.3377,62800.0
2005-07-08 15:10:00,54.65,54.65,54.57,54.58,13800.0,35.3377,35.3377,35.286,35.2924,13800.0
2005-07-08 15:20:00,54.58,54.62,54.58,54.6,54800.0,35.2924,35.3183,35.2924,35.3054,54800.0
2005-07-08 15:30:00,54.62,54.62,54.58,54.62,84600.0,35.3183,35.3183,35.2924,35.3183,84600.0
2005-07-08 15:40:00,54.62,54.67,54.61,54.62,47800.0,35.3183,35.3506,35.3118,35.3183,47800.0
2005-07-08 15:50:00,54.62,54.62,54.52,54.54,69000.0,35.3183,35.3183,35.2536,35.2666,69000.0
2005-07-11 09:30:00,54.87,54.98,54.74,54.74,43400.0,35.4799,35.5511,35.3959,35.3959,43400.0
2005-07-11 09:40:00,54.74,54.75,54.65,54.73,44000.0,35.3959,35.4024,35.3377,35.3894,44000.0
2005-07-11 09:50:00,54.73,54.78,54.71,54.78,15200.0,35.3894,35.4218,35.3765,35.4218,15200.0
2005-07-11 10:00:00,54.79,54.79,54.68,54.7,10600.0,35.4282,35.4282,35.3571,35.37,10600.0
2005-07-11 10:10:00,54.7,54.72,54.63,54.68,12600.0,35.37,35.383,35.3248,35.3571,12600.0
2005-07-11 10:20:00,54.69,54.72,54.66,54.7,7600.0,35.3636,35.383,35.3442,35.37,7600.0
2005-07-11 10:30:00,54.7,54.7,54.57,54.58,18200.0,35.37,35.37,35.286,35.2924,18200.0
2005-07-11 10:40:00,54.58,54.62,54.58,54.58,51600.0,35.2924,35.3183,35.2924,35.2924,51600.0
2005-07-11 10:50:00,54.58,54.76,54.54,54.56,35400.0,35.2924,35.4088,35.2666,35.2795,35400.0
2005-07-11 11:00:00,54.59,54.61,54.56,54.58,33600.0,35.2989,35.3118,35.2795,35.2924,33600.0
2005-07-11 11:10:00,54.58,54.66,54.56,54.59,52200.0,35.2924,35.3442,35.2795,35.2989,52200.0
2005-07-11 11:20:00,54.59,54.79,54.55,54.57,33200.0,35.2989,35.4282,35.273,35.286,33200.0
2005-07-11 11:30:00,54.58,54.6,54.55,54.55,25200.0,35.2924,35.3054,35.273,35.273,25200.0
2005-07-11 11:40:00,54.55,54.59,54.55,54.57,14000.0,35.273,35.2989,35.273,35.286,14000.0
2005-07-11 11:50:00,54.57,54.63,54.57,54.57,33800.0,35.286,35.3248,35.286,35.286,33800.0
2005-07-11 12:00:00,54.57,54.62,54.57,54.6,13400.0,35.286,35.3183,35.286,35.3054,13400.0
2005-07-11 12:10:00,54.6,54.61,54.57,54.59,20200.0,35.3054,35.3118,35.286,35.2989,20200.0
2005-07-11 12:20:00,54.59,54.6,54.49,54.49,13000.0,35.2989,35.3054,35.2342,35.2342,13000.0
2005-07-11 12:30:00,54.5,54.52,54.49,54.51,15600.0,35.2407,35.2536,35.2342,35.2472,15600.0
2005-07-11 12:40:00,54.52,54.58,54.52,54.52,8000.0,35.2536,35.2924,35.2536,35.2536,8000.0
2005-07-11 12:50:00,54.53,54.54,54.41,54.41,17800.0,35.2601,35.2666,35.1825,35.1825,17800.0
2005-07-11 13:00:00,54.42,54.42,54.35,54.39,18600.0,35.189,35.189,35.1437,35.1696,18600.0
2005-07-11 13:10:00,54.4,54.49,54.4,54.49,11000.0,35.176,35.2342,35.176,35.2342,11000.0
2005-07-11 13:20:00,54.49,54.52,54.49,54.52,6600.0,35.2342,35.2536,35.2342,35.2536,6600.0
2005-07-11 13:30:00,54.54,54.66,54.54,54.63,16000.0,35.2666,35.3442,35.2666,35.3248,16000.0
2005-07-11 13:40:00,54.63,54.64,54.58,54.58,13600.0,35.3248,35.3312,35.2924,35.2924,13600.0
2005-07-11 13:50:00,54.58,54.58,54.51,54.52,13800.0,35.2924,35.2924,35.2472,35.2536,13800.0
2005-07-11 14:00:00,54.52,54.65,54.52,54.65,15800.0,35.2536,35.3377,35.2536,35.3377,15800.0
2005-07-11 14:10:00,54.63,54.64,54.61,54.63,6600.0,35.3248,35.3312,35.3118,35.3248,6600.0
2005-07-11 14:20:00,54.63,54.65,54.56,54.59,17800.0,35.3248,35.3377,35.2795,35.2989,17800.0
2005-07-11 14:30:00,54.61,54.73,54.59,54.73,24400.0,35.3118,35.3894,35.2989,35.3894,24400.0
2005-07-11 14:40:00,54.74,54.74,54.63,54.63,16200.0,35.3959,35.3959,35.3248,35.3248,16200.0
2005-07-11 14:50:00,54.63,54.72,54.63,54.7,12800.0,35.3248,35.383,35.3248,35.37,12800.0
2005-07-11 15:00:00,54.69,54.69,54.61,54.61,11400.0,35.3636,35.3636,35.3118,35.3118,11400.0
2005-07-11 15:10:00,54.6,54.65,54.59,54.62,52200.0,35.3054,35.3377,35.2989,35.3183,52200.0
2005-07-11 15:20:00,54.61,54.63,54.54,54.63,51000.0,35.3118,35.3248,35.2666,35.3248,51000.0
2005-07-11 15:30:00,54.64,54.76,54.64,54.76,71000.0,35.3312,35.4088,35.3312,35.4088,71000.0
2005-07-11 15:40:00,54.76,54.82,54.73,54.81,80200.0,35.4088,35.4476,35.3894,35.4411,80200.0
2005-07-11 15:50:00,54.8,54.83,54.74,54.75,171200.0,35.4347,35.4541,35.3959,35.4024,171200.0
2005-07-12 09:30:00,54.75,54.75,54.6,54.65,18400.0,35.4024,35.4024,35.3054,35.3377,18400.0
2005-07-12 09:40:00,54.66,54.88,54.66,54.68,25000.0,35.3442,35.4864,35.3442,35.3571,25000.0
2005-07-12 09:50:00,54.7,54.79,54.7,54.72,10200.0,35.37,35.4282,35.37,35.383,10200.0
2005-07-12 10:00:00,54.73,54.76,54.6,54.63,18600.0,35.3894,35.4088,35.3054,35.3248,18600.0
2005-07-12 10:10:00,54.64,54.68,54.56,54.59,13800.0,35.3312,35.3571,35.2795,35.2989,13800.0
2005-07-12 10:20:00,54.6,54.64,54.54,54.58,22000.0,35.3054,35.3312,35.2666,35.2924,22000.0
2005-07-12 10:30:00,54.57,54.62,54.56,54.57,13000.0,35.286,35.3183,35.2795,35.286,13000.0
2005-07-12 10:40:00,54.6,54.65,54.53,54.55,19800.0,35.3054,35.3377,35.2601,35.273,19800.0
2005-07-12 10:50:00,54.54,54.67,54.54,54.66,28000.0,35.2666,35.3506,35.2666,35.3442,28000.0
2005-07-12 11:00:00,54.67,54.68,54.54,54.57,29800.0,35.3506,35.3571,35.2666,35.286,29800.0
2005-07-12 11:10:00,54.57,54.58,54.49,54.54,15600.0,35.286,35.2924,35.2342,35.2666,15600.0
2005-07-12 11:20:00,54.53,54.54,54.5,54.54,16600.0,35.2601,35.2666,35.2407,35.2666,16600.0
2005-07-12 11:30:00,54.52,54.58,54.49,54.58,15200.0,35.2536,35.2924,35.2342,35.2924,15200.0
2005-07-12 11:40:00,54.58,54.63,54.58,54.58,27600.0,35.2924,35.3248,35.2924,35.2924,27600.0
2005-07-12 11:50:00,54.58,54.6,54.56,54.58,14200.0,35.2924,35.3054,35.2795,35.2924,14200.0
2005-07-12 12:00:00,54.58,54.58,54.52,54.54,23400.0,35.2924,35.2924,35.2536,35.2666,23400.0
2005-07-12 12:10:00,54.54,54.54,54.5,54.52,12800.0,35.2666,35.2666,35.2407,35.2536,12800.0
2005-07-12 12:20:00,54.51,54.56,54.51,54.54,16200.0,35.2472,35.2795,35.2472,35.2666,16200.0
2005-07-12 12:30:00,54.54,54.55,54.54,54.55,6200.0,35.2666,35.273,35.2666,35.273,6200.0
2005-07-12 12:40:00,54.56,54.58,54.55,54.56,7200.0,35.2795,35.2924,35.273,35.2795,7200.0
2005-07-12 12:50:00,54.56,54.56,54.52,54.53,5600.0,35.2795,35.2795,35.2536,35.2601,5600.0
2005-07-12 13:00:00,54.54,54.58,54.54,54.57,10400.0,35.2666,35.2924,35.2666,35.286,10400.0
2005-07-12 13:10:00,54.56,54.63,54.56,54.63,7000.0,35.2795,35.3248,35.2795,35.3248,7000.0
2005-07-12 13:20:00,54.63,54.67,54.63,54.65,8800.0,35.3248,35.3506,35.3248,35.3377,8800.0
2005-07-12 13:30:00,54.65,54.67,54.63,54.66,13400.0,35.3377,35.3506,35.3248,35.3442,13400.0
2005-07-12 13:40:00,54.66,54.71,54.65,54.7,9800.0,35.3442,35.3765,35.3377,35.37,9800.0
2005-07-12 13:50:00,54.7,54.86,54.69,54.85,43400.0,35.37,35.4735,35.3636,35.467,43400.0
2005-07-12 14:00:00,54.84,54.84,54.78,54.78,14800.0,35.4605,35.4605,35.4218,35.4218,14800.0
2005-07-12 14:10:00,54.79,54.82,54.77,54.81,10800.0,35.4282,35.4476,35.4153,35.4411,10800.0
2005-07-12 14:20:00,54.81,54.81,54.74,54.77,13800.0,35.4411,35.4411,35.3959,35.4153,13800.0
2005-07-12 14:30:00,54.76,54.78,54.74,54.75,30400.0,35.4088,35.4218,35.3959,35.4024,30400.0
2005-07-12 14:40:00,54.74,54.8,54.74,54.77,6600.0,35.3959,35.4347,35.3959,35.4153,6600.0
2005-07-12 14:50:00,54.77,54.78,54.74,54.78,9400.0,35.4153,35.4218,35.3959,35.4218,9400.0
2005-07-12 15:00:00,54.8,54.86,54.8,54.84,20000.0,35.4347,35.4735,35.4347,35.4605,20000.0
2005-07-12 15:10:00,54.82,54.85,54.78,54.8,17200.0,35.4476,35.467,35.4218,35.4347,17200.0
2005-07-12 15:20:00,54.82,54.84,54.76,54.84,14400.0,35.4476,35.4605,35.4088,35.4605,14400.0
2005-07-12 15:30:00,54.87,54.87,54.82,54.83,27000.0,35.4799,35.4799,35.4476,35.4541,27000.0
2005-07-12 15:40:00,54.83,54.83,54.74,54.77,38000.0,35.4541,35.4541,35.3959,35.4153,38000.0
2005-07-12 15:50:00,54.77,54.8,54.77,54.78,50200.0,35.4153,35.4347,35.4153,35.4218,50200.0
2005-07-13 09:30:00,54.81,54.95,54.81,54.89,44000.0,35.4411,35.5317,35.4411,35.4929,44000.0
2005-07-13 09:40:00,54.9,55.12,54.9,55.0,59000.0,35.4993,35.6416,35.4993,35.564,59000.0
2005-07-13 09:50:00,55.02,55.02,54.93,54.96,43200.0,35.5769,35.5769,35.5187,35.5381,43200.0
2005-07-13 10:00:00,54.94,55.07,54.93,55.02,24200.0,35.5252,35.6093,35.5187,35.5769,24200.0
2005-07-13 10:10:00,55.02,55.04,55.0,55.01,46400.0,35.5769,35.5899,35.564,35.5705,46400.0
2005-07-13 10:20:00,55.01,55.07,55.0,55.07,36400.0,35.5705,35.6093,35.564,35.6093,36400.0
2005-07-13 10:30:00,55.07,55.15,55.04,55.13,33000.0,35.6093,35.661,35.5899,35.6481,33000.0
2005-07-13 10:40:00,55.13,55.14,55.02,55.09,29600.0,35.6481,35.6545,35.5769,35.6222,29600.0
2005-07-13 10:50:00,55.1,55.14,55.08,55.11,41200.0,35.6287,35.6545,35.6157,35.6351,41200.0
2005-07-13 11:00:00,55.11,55.18,55.11,55.17,80800.0,35.6351,35.6804,35.6351,35.6739,80800.0
2005-07-13 11:10:00,55.17,55.2,55.15,55.19,26800.0,35.6739,35.6933,35.661,35.6869,26800.0
2005-07-13 11:20:00,55.19,55.34,55.19,55.33,63000.0,35.6869,35.7839,35.6869,35.7774,63000.0
2005-07-13 11:30:00,55.33,55.36,55.31,55.33,54600.0,35.7774,35.7968,35.7645,35.7774,54600.0
2005-07-13 11:40:00,55.34,55.38,55.34,55.35,19200.0,35.7839,35.8097,35.7839,35.7903,19200.0
2005-07-13 11:50:00,55.35,55.36,55.33,55.36,24200.0,35.7903,35.7968,35.7774,35.7968,24200.0
2005-07-13 12:00:00,55.38,55.49,55.37,55.44,59600.0,35.8097,35.8808,35.8033,35.8485,59600.0
2005-07-13 12:10:00,55.43,55.46,55.43,55.45,22400.0,35.8421,35.8615,35.8421,35.855,22400.0
2005-07-13 12:20:00,55.46,55.46,55.39,55.39,43000.0,35.8615,35.8615,35.8162,35.8162,43000.0
2005-07-13 12:30:00,55.39,55.4,55.35,55.38,65600.0,35.8162,35.8227,35.7903,35.8097,65600.0
2005-07-13 12:40:00,55.36,55.38,55.24,55.28,64400.0,35.7968,35.8097,35.7192,35.7451,64400.0
2005-07-13 12:50:00,55.27,55.27,55.23,55.24,40000.0,35.7386,35.7386,35.7127,35.7192,40000.0
2005-07-13 13:00:00,55.24,55.29,55.23,55.27,20000.0,35.7192,35.7515,35.7127,35.7386,20000.0
2005-07-13 13:10:00,55.27,55.27,55.21,55.24,35800.0,35.7386,35.7386,35.6998,35.7192,35800.0
2005-07-13 13:20:00,55.24,55.3,55.2,55.3,22600.0,35.7192,35.758,35.6933,35.758,22600.0
2005-07-13 13:30:00,55.3,55.3,55.21,55.24,18800.0,35.758,35.758,35.6998,35.7192,18800.0
2005-07-13 13:40:00,55.24,55.26,55.19,55.2,43000.0,35.7192,35.7321,35.6869,35.6933,43000.0
2005-07-13 13:50:00,55.2,55.24,55.2,55.24,23800.0,35.6933,35.7192,35.6933,35.7192,23800.0
2005-07-13 14:00:00,55.24,55.31,55.21,55.23,25400.0,35.7192,35.7645,35.6998,35.7127,25400.0
2005-07-13 14:10:00,55.24,55.33,55.23,55.28,20200.0,35.7192,35.7774,35.7127,35.7451,20200.0
2005-07-13 14:20:00,55.29,55.3,55.22,55.3,22200.0,35.7515,35.758,35.7063,35.758,22200.0
2005-07-13 14:30:00,55.3,55.32,55.2,55.25,26800.0,35.758,35.7709,35.6933,35.7257,26800.0
2005-07-13 14:40:00,55.27,55.34,55.27,55.34,28400.0,35.7386,35.7839,35.7386,35.7839,28400.0
2005-07-13 14:50:00,55.34,55.34,55.25,55.25,20000.0,35.7839,35.7839,35.7257,35.7257,20000.0
2005-07-13 15:00:00,55.27,55.27,55.21,55.25,28200.0,35.7386,35.7386,35.6998,35.7257,28200.0
2005-07-13 15:10:00,55.26,55.43,55.26,55.43,52200.0,35.7321,35.8421,35.7321,35.8421,52200.0
2005-07-13 15:20:00,55.42,55.42,55.36,55.4,34000.0,35.8356,35.8356,35.7968,35.8227,34000.0
2005-07-13 15:30:00,55.4,55.5,55.4,55.49,72800.0,35.8227,35.8873,35.8227,35.8808,72800.0
2005-07-13 15:40:00,55.49,55.52,55.46,55.52,63800.0,35.8808,35.9002,35.8615,35.9002,63800.0
2005-07-13 15:50:00,55.52,55.53,55.48,55.49,78600.0,35.9002,35.9067,35.8744,35.8808,78600.0
2005-07-14 09:30:00,55.99,56.1,55.95,56.1,104000.0,36.2042,36.2753,36.1783,36.2753,104000.0
2005-07-14 09:40:00,56.1,56.2,56.1,56.15,67000.0,36.2753,36.3399,36.2753,36.3076,67000.0
2005-07-14 09:50:00,56.15,56.15,55.98,56.0,154800.0,36.3076,36.3076,36.1977,36.2106,154800.0
2005-07-14 10:00:00,56.0,56.01,55.84,55.84,106400.0,36.2106,36.2171,36.1072,36.1072,106400.0
2005-07-14 10:10:00,55.85,55.96,55.84,55.96,45200.0,36.1136,36.1848,36.1072,36.1848,45200.0
2005-07-14 10:20:00,55.93,55.99,55.92,55.94,51800.0,36.1654,36.2042,36.1589,36.1718,51800.0
2005-07-14 10:30:00,55.93,55.94,55.85,55.85,46200.0,36.1654,36.1718,36.1136,36.1136,46200.0
2005-07-14 10:40:00,55.85,55.91,55.83,55.9,70000.0,36.1136,36.1524,36.1007,36.146,70000.0
2005-07-14 10:50:00,55.9,55.92,55.9,55.92,45800.0,36.146,36.1589,36.146,36.1589,45800.0
2005-07-14 11:00:00,55.92,56.0,55.9,55.97,48000.0,36.1589,36.2106,36.146,36.1912,48000.0
2005-07-14 11:10:00,55.94,55.98,55.9,55.91,34400.0,36.1718,36.1977,36.146,36.1524,34400.0
2005-07-14 11:20:00,55.91,55.91,55.83,55.88,55200.0,36.1524,36.1524,36.1007,36.133,55200.0
2005-07-14 11:30:00,55.88,55.88,55.81,55.84,22400.0,36.133,36.133,36.0878,36.1072,22400.0
2005-07-14 11:40:00,55.84,55.95,55.82,55.88,22400.0,36.1072,36.1783,36.0942,36.133,22400.0
2005-07-14 11:50:00,55.88,55.96,55.85,55.88,31000.0,36.133,36.1848,36.1136,36.133,31000.0
2005-07-14 12:00:00,55.88,55.95,55.86,55.94,30800.0,36.133,36.1783,36.1201,36.1718,30800.0
2005-07-14 12:10:00,55.94,55.94,55.9,55.93,72200.0,36.1718,36.1718,36.146,36.1654,72200.0
2005-07-14 12:20:00,55.93,55.93,55.88,55.9,25000.0,36.1654,36.1654,36.133,36.146,25000.0
2005-07-14 12:30:00,55.9,55.9,55.8,55.8,48000.0,36.146,36.146,36.0813,36.0813,48000.0
2005-07-14 12:40:00,55.8,55.84,55.75,55.82,21800.0,36.0813,36.1072,36.049,36.0942,21800.0
2005-07-14 12:50:00,55.81,55.87,55.81,55.87,8800.0,36.0878,36.1266,36.0878,36.1266,8800.0
2005-07-14 13:00:00,55.87,55.95,55.87,55.95,14600.0,36.1266,36.1783,36.1266,36.1783,14600.0
2005-07-14 13:10:00,55.95,56.04,55.94,55.97,28000.0,36.1783,36.2365,36.1718,36.1912,28000.0
2005-07-14 13:20:00,55.98,55.98,55.92,55.92,15200.0,36.1977,36.1977,36.1589,36.1589,15200.0
2005-07-14 13:30:00,55.91,55.92,55.88,55.9,21200.0,36.1524,36.1589,36.133,36.146,21200.0
2005-07-14 13:40:00,55.9,55.92,55.88,55.89,37000.0,36.146,36.1589,36.133,36.1395,37000.0
2005-07-14 13:50:00,55.9,55.92,55.87,55.89,29000.0,36.146,36.1589,36.1266,36.1395,29000.0
2005-07-14 14:00:00,55.89,55.97,55.88,55.93,33000.0,36.1395,36.1912,36.133,36.1654,33000.0
2005-07-14 14:10:00,55.94,55.99,55.92,55.97,28200.0,36.1718,36.2042,36.1589,36.1912,28200.0
2005-07-14 14:20:00,55.97,55.98,55.93,55.93,18000.0,36.1912,36.1977,36.1654,36.1654,18000.0
2005-07-14 14:30:00,55.93,55.94,55.92,55.93,36000.0,36.1654,36.1718,36.1589,36.1654,36000.0
2005-07-14 14:40:00,55.93,55.96,55.92,55.93,30800.0,36.1654,36.1848,36.1589,36.1654,30800.0
2005-07-14 14:50:00,55.93,55.99,55.93,55.96,57800.0,36.1654,36.2042,36.1654,36.1848,57800.0
2005-07-14 15:00:00,55.96,56.02,55.93,56.02,57800.0,36.1848,36.2236,36.1654,36.2236,57800.0
2005-07-14 15:10:00,56.02,56.03,55.98,56.0,34000.0,36.2236,36.23,36.1977,36.2106,34000.0
2005-07-14 15:20:00,56.01,56.09,55.99,56.04,47000.0,36.2171,36.2688,36.2042,36.2365,47000.0
2005-07-14 15:30:00,56.04,56.04,55.98,55.98,32000.0,36.2365,36.2365,36.1977,36.1977,32000.0
2005-07-14 15:40:00,55.98,56.06,55.98,56.06,62800.0,36.1977,36.2494,36.1977,36.2494,62800.0
2005-07-14 15:50:00,56.06,56.06,55.99,56.0,62200.0,36.2494,36.2494,36.2042,36.2106,62200.0
2005-07-15 09:30:00,56.01,56.01,55.83,55.88,140600.0,36.2171,36.2171,36.1007,36.133,140600.0
2005-07-15 09:40:00,55.88,56.0,55.78,56.0,53000.0,36.133,36.2106,36.0684,36.2106,53000.0
2005-07-15 09:50:00,56.01,56.01,55.91,55.95,20200.0,36.2171,36.2171,36.1524,36.1783,20200.0
2005-07-15 10:00:00,55.95,55.97,55.92,55.97,38600.0,36.1783,36.1912,36.1589,36.1912,38600.0
2005-07-15 10:10:00,55.97,55.97,55.88,55.95,37200.0,36.1912,36.1912,36.133,36.1783,37200.0
2005-07-15 10:20:00,55.94,55.99,55.94,55.99,12400.0,36.1718,36.2042,36.1718,36.2042,12400.0
2005-07-15 10:30:00,55.99,55.99,55.95,55.98,24000.0,36.2042,36.2042,36.1783,36.1977,24000.0
2005-07-15 10:40:00,55.97,55.99,55.93,55.97,10200.0,36.1912,36.2042,36.1654,36.1912,10200.0
2005-07-15 10:50:00,55.97,55.97,55.94,55.95,9200.0,36.1912,36.1912,36.1718,36.1783,9200.0
2005-07-15 11:00:00,55.94,56.06,55.94,55.98,27000.0,36.1718,36.2494,36.1718,36.1977,27000.0
2005-07-15 11:10:00,55.96,56.08,55.93,56.07,9000.0,36.1848,36.2624,36.1654,36.2559,9000.0
2005-07-15 11:20:00,56.02,56.06,55.99,55.99,9400.0,36.2236,36.2494,36.2042,36.2042,9400.0
2005-07-15 11:30:00,56.0,56.01,55.96,55.98,8000.0,36.2106,36.2171,36.1848,36.1977,8000.0
2005-07-15 11:40:00,55.98,55.98,55.95,55.96,7200.0,36.1977,36.1977,36.1783,36.1848,7200.0
2005-07-15 11:50:00,55.94,55.98,55.92,55.97,10000.0,36.1718,36.1977,36.1589,36.1912,10000.0
2005-07-15 12:00:00,55.99,56.0,55.91,55.94,20600.0,36.2042,36.2106,36.1524,36.1718,20600.0
2005-07-15 12:10:00,55.94,55.96,55.92,55.96,6800.0,36.1718,36.1848,36.1589,36.1848,6800.0
2005-07-15 12:20:00,55.95,55.95,55.9,55.93,9400.0,36.1783,36.1783,36.146,36.1654,9400.0
2005-07-15 12:30:00,55.92,55.92,55.9,55.91,5200.0,36.1589,36.1589,36.146,36.1524,5200.0
2005-07-15 12:40:00,55.91,55.94,55.87,55.94,10400.0,36.1524,36.1718,36.1266,36.1718,10400.0
2005-07-15 12:50:00,55.93,55.93,55.89,55.92,5600.0,36.1654,36.1654,36.1395,36.1589,5600.0
2005-07-15 13:00:00,55.9,55.91,55.9,55.9,9800.0,36.146,36.1524,36.146,36.146,9800.0
2005-07-15 13:10:00,55.9,55.95,55.9,55.94,7800.0,36.146,36.1783,36.146,36.1718,7800.0
2005-07-15 13:20:00,55.94,55.95,55.92,55.94,9800.0,36.1718,36.1783,36.1589,36.1718,9800.0
2005-07-15 13:30:00,55.94,55.94,55.93,55.93,7800.0,36.1718,36.1718,36.1654,36.1654,7800.0
2005-07-15 13:40:00,55.91,55.94,55.9,55.9,8200.0,36.1524,36.1718,36.146,36.146,8200.0
2005-07-15 13:50:00,55.9,55.95,55.9,55.95,6000.0,36.146,36.1783,36.146,36.1783,6000.0
2005-07-15 14:00:00,55.96,55.96,55.92,55.94,8000.0,36.1848,36.1848,36.1589,36.1718,8000.0
2005-07-15 14:10:00,55.93,55.94,55.89,55.93,11600.0,36.1654,36.1718,36.1395,36.1654,11600.0
2005-07-15 14:20:00,55.93,56.0,55.93,55.98,12600.0,36.1654,36.2106,36.1654,36.1977,12600.0
2005-07-15 14:30:00,55.99,56.01,55.96,56.01,18200.0,36.2042,36.2171,36.1848,36.2171,18200.0
2005-07-15 14:40:00,55.99,55.99,55.92,55.95,16600.0,36.2042,36.2042,36.1589,36.1783,16600.0
2005-07-15 14:50:00,55.96,56.06,55.93,56.05,14000.0,36.1848,36.2494,36.1654,36.243,14000.0
2005-07-15 15:00:00,56.04,56.08,56.02,56.04,41200.0,36.2365,36.2624,36.2236,36.2365,41200.0
2005-07-15 15:10:00,56.03,56.04,55.95,55.96,44800.0,36.23,36.2365,36.1783,36.1848,44800.0
2005-07-15 15:20:00,55.98,56.04,55.98,56.02,31000.0,36.1977,36.2365,36.1977,36.2236,31000.0
2005-07-15 15:30:00,56.02,56.03,56.0,56.02,38400.0,36.2236,36.23,36.2106,36.2236,38400.0
2005-07-15 15:40:00,56.02,56.09,56.02,56.08,41000.0,36.2236,36.2688,36.2236,36.2624,41000.0
2005-07-15 15:50:00,56.09,56.16,56.09,56.13,54600.0,36.2688,36.3141,36.2688,36.2947,54600.0
2005-07-18 09:30:00,55.45,55.65,55.45,55.52,75400.0,35.855,35.9843,35.855,35.9002,75400.0
2005-07-18 09:40:00,55.52,55.55,55.41,55.49,41200.0,35.9002,35.9196,35.8291,35.8808,41200.0
2005-07-18 09:50:00,55.5,55.55,55.49,55.51,16200.0,35.8873,35.9196,35.8808,35.8938,16200.0
2005-07-18 10:00:00,55.51,55.51,55.34,55.34,66600.0,35.8938,35.8938,35.7839,35.7839,66600.0
2005-07-18 10:10:00,55.35,55.41,55.3,55.3,51800.0,35.7903,35.8291,35.758,35.758,51800.0
2005-07-18 10:20:00,55.29,55.43,55.29,55.39,33200.0,35.7515,35.8421,35.7515,35.8162,33200.0
2005-07-18 10:30:00,55.39,55.44,55.38,55.44,38400.0,35.8162,35.8485,35.8097,35.8485,38400.0
2005-07-18 10:40:00,55.43,55.48,55.42,55.46,36000.0,35.8421,35.8744,35.8356,35.8615,36000.0
2005-07-18 10:50:00,55.47,55.48,55.43,55.43,32800.0,35.8679,35.8744,35.8421,35.8421,32800.0
2005-07-18 11:00:00,55.43,55.56,55.43,55.54,21200.0,35.8421,35.9261,35.8421,35.9132,21200.0
2005-07-18 11:10:00,55.53,55.58,55.52,55.56,27800.0,35.9067,35.939,35.9002,35.9261,27800.0
2005-07-18 11:20:00,55.56,55.57,55.49,55.49,19800.0,35.9261,35.9326,35.8808,35.8808,19800.0
2005-07-18 11:30:00,55.49,55.5,55.38,55.42,25200.0,35.8808,35.8873,35.8097,35.8356,25200.0
2005-07-18 11:40:00,55.41,55.42,55.37,55.4,15600.0,35.8291,35.8356,35.8033,35.8227,15600.0
2005-07-18 11:50:00,55.4,55.4,55.34,55.38,12400.0,35.8227,35.8227,35.7839,35.8097,12400.0
2005-07-18 12:00:00,55.38,55.38,55.33,55.36,11000.0,35.8097,35.8097,35.7774,35.7968,11000.0
2005-07-18 12:10:00,55.36,55.38,55.36,55.38,6400.0,35.7968,35.8097,35.7968,35.8097,6400.0
2005-07-18 12:20:00,55.38,55.44,55.38,55.42,20200.0,35.8097,35.8485,35.8097,35.8356,20200.0
2005-07-18 12:30:00,55.42,55.46,55.41,55.44,19600.0,35.8356,35.8615,35.8291,35.8485,19600.0
2005-07-18 12:40:00,55.44,55.44,55.41,55.42,9800.0,35.8485,35.8485,35.8291,35.8356,9800.0
2005-07-18 12:50:00,55.43,55.47,55.43,55.47,9600.0,35.8421,35.8679,35.8421,35.8679,9600.0
2005-07-18 13:00:00,55.47,55.49,55.41,55.43,17000.0,35.8679,35.8808,35.8291,35.8421,17000.0
2005-07-18 13:10:00,55.43,55.45,55.4,55.43,18000.0,35.8421,35.855,35.8227,35.8421,18000.0
2005-07-18 13:20:00,55.42,55.43,55.39,55.42,21400.0,35.8356,35.8421,35.8162,35.8356,21400.0
2005-07-18 13:30:00,55.42,55.52,55.42,55.52,41200.0,35.8356,35.9002,35.8356,35.9002,41200.0
2005-07-18 13:40:00,55.52,55.57,55.52,55.52,10800.0,35.9002,35.9326,35.9002,35.9002,10800.0
2005-07-18 13:50:00,55.52,55.53,55.52,55.52,4000.0,35.9002,35.9067,35.9002,35.9002,4000.0
2005-07-18 14:00:00,55.52,55.55,55.49,55.51,16200.0,35.9002,35.9196,35.8808,35.8938,16200.0
2005-07-18 14:10:00,55.52,55.57,55.5,55.51,29800.0,35.9002,35.9326,35.8873,35.8938,29800.0
2005-07-18 14:20:00,55.51,55.55,55.5,55.51,26200.0,35.8938,35.9196,35.8873,35.8938,26200.0
2005-07-18 14:30:00,55.51,55.52,55.5,55.52,16600.0,35.8938,35.9002,35.8873,35.9002,16600.0
2005-07-18 14:40:00,55.52,55.56,55.51,55.52,46400.0,35.9002,35.9261,35.8938,35.9002,46400.0
2005-07-18 14:50:00,55.52,55.59,55.5,55.57,37000.0,35.9002,35.9455,35.8873,35.9326,37000.0
2005-07-18 15:00:00,55.57,55.57,55.45,55.48,75600.0,35.9326,35.9326,35.855,35.8744,75600.0
2005-07-18 15:10:00,55.49,55.53,55.48,55.51,63000.0,35.8808,35.9067,35.8744,35.8938,63000.0
2005-07-18 15:20:00,55.49,55.55,55.49,55.52,34800.0,35.8808,35.9196,35.8808,35.9002,34800.0
2005-07-18 15:30:00,55.52,55.55,55.49,55.54,68000.0,35.9002,35.9196,35.8808,35.9132,68000.0
2005-07-18 15:40:00,55.54,55.59,55.52,55.52,56400.0,35.9132,35.9455,35.9002,35.9002,56400.0
2005-07-18 15:50:00,55.51,55.62,55.51,55.59,156600.0,35.8938,35.9649,35.8938,35.9455,156600.0
2005-07-19 09:30:00,55.63,55.85,55.6,55.74,26400.0,35.9714,36.1136,35.952,36.0425,26400.0
2005-07-19 09:40:00,55.74,56.0,55.74,56.0,63600.0,36.0425,36.2106,36.0425,36.2106,63600.0
2005-07-19 09:50:00,56.0,56.02,55.75,55.9,37400.0,36.2106,36.2236,36.049,36.146,37400.0
2005-07-19 10:00:00,55.85,55.93,55.8,55.9,13800.0,36.1136,36.1654,36.0813,36.146,13800.0
2005-07-19 10:10:00,55.89,56.02,55.84,55.95,34000.0,36.1395,36.2236,36.1072,36.1783,34000.0
2005-07-19 10:20:00,55.95,55.99,55.93,55.95,67200.0,36.1783,36.2042,36.1654,36.1783,67200.0
2005-07-19 10:30:00,55.94,55.95,55.88,55.92,48800.0,36.1718,36.1783,36.133,36.1589,48800.0
2005-07-19 10:40:00,55.94,55.94,55.82,55.82,22000.0,36.1718,36.1718,36.0942,36.0942,22000.0
2005-07-19 10:50:00,55.82,55.83,55.76,55.76,22000.0,36.0942,36.1007,36.0554,36.0554,22000.0
2005-07-19 11:00:00,55.8,55.81,55.7,55.71,29600.0,36.0813,36.0878,36.0166,36.0231,29600.0
2005-07-19 11:10:00,55.7,55.7,55.5,55.56,77000.0,36.0166,36.0166,35.8873,35.9261,77000.0
2005-07-19 11:20:00,55.56,55.59,55.5,55.58,32600.0,35.9261,35.9455,35.8873,35.939,32600.0
2005-07-19 11:30:00,55.59,55.63,55.58,55.59,12600.0,35.9455,35.9714,35.939,35.9455,12600.0
2005-07-19 11:40:00,55.58,55.62,55.56,55.56,11600.0,35.939,35.9649,35.9261,35.9261,11600.0
2005-07-19 11:50:00,55.58,55.63,55.56,55.56,18400.0,35.939,35.9714,35.9261,35.9261,18400.0
2005-07-19 12:00:00,55.57,55.57,55.48,55.48,25800.0,35.9326,35.9326,35.8744,35.8744,25800.0
2005-07-19 12:10:00,55.47,55.49,55.42,55.48,41200.0,35.8679,35.8808,35.8356,35.8744,41200.0
2005-07-19 12:20:00,55.46,55.53,55.46,55.51,71400.0,35.8615,35.9067,35.8615,35.8938,71400.0
2005-07-19 12:30:00,55.52,55.58,55.52,55.52,26600.0,35.9002,35.939,35.9002,35.9002,26600.0
2005-07-19 12:40:00,55.52,55.57,55.48,55.57,14600.0,35.9002,35.9326,35.8744,35.9326,14600.0
2005-07-19 12:50:00,55.56,55.57,55.52,55.54,14800.0,35.9261,35.9326,35.9002,35.9132,14800.0
2005-07-19 13:00:00,55.54,55.57,55.54,55.57,27400.0,35.9132,35.9326,35.9132,35.9326,27400.0
2005-07-19 13:10:00,55.56,55.57,55.53,55.57,30600.0,35.9261,35.9326,35.9067,35.9326,30600.0
2005-07-19 13:20:00,55.57,55.6,55.54,55.56,41800.0,35.9326,35.952,35.9132,35.9261,41800.0
2005-07-19 13:30:00,55.56,55.6,55.52,55.52,41400.0,35.9261,35.952,35.9002,35.9002,41400.0
2005-07-19 13:40:00,55.53,55.53,55.45,55.51,33000.0,35.9067,35.9067,35.855,35.8938,33000.0
2005-07-19 13:50:00,55.51,55.57,55.48,55.51,18800.0,35.8938,35.9326,35.8744,35.8938,18800.0
2005-07-19 14:00:00,55.51,55.52,55.47,55.49,14800.0,35.8938,35.9002,35.8679,35.8808,14800.0
2005-07-19 14:10:00,55.49,55.57,55.47,55.54,25400.0,35.8808,35.9326,35.8679,35.9132,25400.0
2005-07-19 14:20:00,55.52,55.53,55.48,55.52,34200.0,35.9002,35.9067,35.8744,35.9002,34200.0
2005-07-19 14:30:00,55.52,55.59,55.51,55.58,31800.0,35.9002,35.9455,35.8938,35.939,31800.0
2005-07-19 14:40:00,55.6,55.6,55.44,55.44,91600.0,35.952,35.952,35.8485,35.8485,91600.0
2005-07-19 14:50:00,55.44,55.45,55.4,55.45,102200.0,35.8485,35.855,35.8227,35.855,102200.0
2005-07-19 15:00:00,55.45,55.45,55.37,55.4,44800.0,35.855,35.855,35.8033,35.8227,44800.0
2005-07-19 15:10:00,55.4,55.44,55.39,55.43,49800.0,35.8227,35.8485,35.8162,35.8421,49800.0
2005-07-19 15:20:00,55.43,55.44,55.25,55.36,90200.0,35.8421,35.8485,35.7257,35.7968,90200.0
2005-07-19 15:30:00,55.37,55.4,55.35,55.4,50400.0,35.8033,35.8227,35.7903,35.8227,50400.0
2005-07-19 15:40:00,55.4,55.4,55.19,55.2,123800.0,35.8227,35.8227,35.6869,35.6933,123800.0
2005-07-19 15:50:00,55.2,55.23,55.13,55.23,135600.0,35.6933,35.7127,35.6481,35.7127,135600.0
2005-07-20 09:30:00,55.75,55.75,55.4,55.4,67800.0,36.049,36.049,35.8227,35.8227,67800.0
2005-07-20 09:40:00,55.38,55.5,55.3,55.48,45800.0,35.8097,35.8873,35.758,35.8744,45800.0
2005-07-20 09:50:00,55.48,55.6,55.4,55.55,72000.0,35.8744,35.952,35.8227,35.9196,72000.0
2005-07-20 10:00:00,55.51,55.6,55.38,55.6,52200.0,35.8938,35.952,35.8097,35.952,52200.0
2005-07-20 10:10:00,55.59,55.6,55.35,55.44,65800.0,35.9455,35.952,35.7903,35.8485,65800.0
2005-07-20 10:20:00,55.43,55.53,55.41,55.49,48000.0,35.8421,35.9067,35.8291,35.8808,48000.0
2005-07-20 10:30:00,55.47,55.51,55.38,55.47,60600.0,35.8679,35.8938,35.8097,35.8679,60600.0
2005-07-20 10:40:00,55.47,55.6,55.47,55.56,53000.0,35.8679,35.952,35.8679,35.9261,53000.0
2005-07-20 10:50:00,55.55,55.7,55.55,55.69,23800.0,35.9196,36.0166,35.9196,36.0102,23800.0
2005-07-20 11:00:00,55.7,55.74,55.66,55.71,22200.0,36.0166,36.0425,35.9908,36.0231,22200.0
2005-07-20 11:10:00,55.7,55.99,55.64,55.94,69600.0,36.0166,36.2042,35.9778,36.1718,69600.0
2005-07-20 11:20:00,55.99,56.3,55.99,56.27,208600.0,36.2042,36.4046,36.2042,36.3852,208600.0
2005-07-20 11:30:00,56.3,56.45,56.19,56.43,83000.0,36.4046,36.5016,36.3335,36.4887,83000.0
2005-07-20 11:40:00,56.43,56.6,56.38,56.58,84200.0,36.4887,36.5986,36.4563,36.5857,84200.0
2005-07-20 11:50:00,56.59,57.01,56.59,56.87,143800.0,36.5921,36.8637,36.5921,36.7732,143800.0
2005-07-20 12:00:00,56.89,57.25,56.8,56.91,96600.0,36.7861,37.0189,36.7279,36.799,96600.0
2005-07-20 12:10:00,56.91,56.97,56.74,56.83,44000.0,36.799,36.8378,36.6891,36.7473,44000.0
2005-07-20 12:20:00,56.83,56.93,56.73,56.87,65000.0,36.7473,36.812,36.6827,36.7732,65000.0
2005-07-20 12:30:00,56.87,56.95,56.7,56.74,34800.0,36.7732,36.8249,36.6633,36.6891,34800.0
2005-07-20 12:40:00,56.71,56.79,56.62,56.62,18800.0,36.6697,36.7215,36.6115,36.6115,18800.0
2005-07-20 12:50:00,56.66,56.81,56.63,56.68,12400.0,36.6374,36.7344,36.618,36.6503,12400.0
2005-07-20 13:00:00,56.68,56.68,56.64,56.67,20800.0,36.6503,36.6503,36.6245,36.6439,20800.0
2005-07-20 13:10:00,56.66,56.91,56.65,56.88,26600.0,36.6374,36.799,36.6309,36.7796,26600.0
2005-07-20 13:20:00,56.88,56.95,56.88,56.95,31400.0,36.7796,36.8249,36.7796,36.8249,31400.0
2005-07-20 13:30:00,56.94,57.19,56.91,57.19,59000.0,36.8184,36.9801,36.799,36.9801,59000.0
2005-07-20 13:40:00,57.19,57.22,56.95,57.15,44200.0,36.9801,36.9995,36.8249,36.9542,44200.0
2005-07-20 13:50:00,57.16,57.4,57.16,57.4,60000.0,36.9607,37.1159,36.9607,37.1159,60000.0
2005-07-20 14:00:00,57.4,57.6,57.37,57.59,114400.0,37.1159,37.2452,37.0965,37.2387,114400.0
2005-07-20 14:10:00,57.58,57.7,57.48,57.58,64600.0,37.2323,37.3099,37.1676,37.2323,64600.0
2005-07-20 14:20:00,57.62,57.74,57.48,57.69,50800.0,37.2581,37.3357,37.1676,37.3034,50800.0
2005-07-20 14:30:00,57.69,57.95,57.67,57.83,67600.0,37.3034,37.4715,37.2905,37.3939,67600.0
2005-07-20 14:40:00,57.84,57.92,57.7,57.79,70600.0,37.4004,37.4521,37.3099,37.3681,70600.0
2005-07-20 14:50:00,57.8,57.97,57.75,57.91,59600.0,37.3745,37.4845,37.3422,37.4457,59600.0
2005-07-20 15:00:00,57.88,57.88,57.59,57.65,69400.0,37.4263,37.4263,37.2387,37.2775,69400.0
2005-07-20 15:10:00,57.59,57.7,57.58,57.63,55600.0,37.2387,37.3099,37.2323,37.2646,55600.0
2005-07-20 15:20:00,57.6,57.63,57.49,57.56,90400.0,37.2452,37.2646,37.1741,37.2193,90400.0
2005-07-20 15:30:00,57.57,57.6,57.43,57.6,140600.0,37.2258,37.2452,37.1353,37.2452,140600.0
2005-07-20 15:40:00,57.6,57.68,57.52,57.59,92000.0,37.2452,37.2969,37.1935,37.2387,92000.0
2005-07-20 15:50:00,57.59,57.65,57.51,57.61,143200.0,37.2387,37.2775,37.187,37.2517,143200.0
2005-07-21 09:30:00,57.63,57.65,57.59,57.63,155800.0,37.2646,37.2775,37.2387,37.2646,155800.0
2005-07-21 09:40:00,57.64,57.65,57.4,57.42,144200.0,37.2711,37.2775,37.1159,37.1288,144200.0
2005-07-21 09:50:00,57.42,57.63,57.41,57.6,42600.0,37.1288,37.2646,37.1224,37.2452,42600.0
2005-07-21 10:00:00,57.62,57.65,57.6,57.65,47000.0,37.2581,37.2775,37.2452,37.2775,47000.0
2005-07-21 10:10:00,57.65,57.7,57.6,57.63,112600.0,37.2775,37.3099,37.2452,37.2646,112600.0
2005-07-21 10:20:00,57.6,57.67,57.58,57.58,77200.0,37.2452,37.2905,37.2323,37.2323,77200.0
2005-07-21 10:30:00,57.58,57.63,57.49,57.53,112400.0,37.2323,37.2646,37.1741,37.2,112400.0
2005-07-21 10:40:00,57.51,57.51,57.31,57.34,99200.0,37.187,37.187,37.0577,37.0771,99200.0
2005-07-21 10:50:00,57.34,57.41,57.33,57.38,48000.0,37.0771,37.1224,37.0706,37.103,48000.0
2005-07-21 11:00:00,57.38,57.41,57.36,57.41,11000.0,37.103,37.1224,37.09,37.1224,11000.0
2005-07-21 11:10:00,57.42,57.52,57.4,57.47,42400.0,37.1288,37.1935,37.1159,37.1612,42400.0
2005-07-21 11:20:00,57.48,57.55,57.46,57.46,22400.0,37.1676,37.2129,37.1547,37.1547,22400.0
2005-07-21 11:30:00,57.46,57.46,57.28,57.33,66400.0,37.1547,37.1547,37.0383,37.0706,66400.0
2005-07-21 11:40:00,57.35,57.55,57.35,57.54,47400.0,37.0836,37.2129,37.0836,37.2064,47400.0
2005-07-21 11:50:00,57.55,57.55,57.49,57.53,21600.0,37.2129,37.2129,37.1741,37.2,21600.0
2005-07-21 12:00:00,57.53,57.53,57.46,57.47,20600.0,37.2,37.2,37.1547,37.1612,20600.0
2005-07-21 12:10:00,57.47,57.52,57.46,57.52,25000.0,37.1612,37.1935,37.1547,37.1935,25000.0
2005-07-21 12:20:00,57.49,57.54,57.46,57.53,12400.0,37.1741,37.2064,37.1547,37.2,12400.0
2005-07-21 12:30:00,57.55,57.65,57.53,57.64,40000.0,37.2129,37.2775,37.2,37.2711,40000.0
2005-07-21 12:40:00,57.64,57.68,57.6,57.64,103800.0,37.2711,37.2969,37.2452,37.2711,103800.0
2005-07-21 12:50:00,57.63,57.7,57.62,57.65,57400.0,37.2646,37.3099,37.2581,37.2775,57400.0
2005-07-21 13:00:00,57.65,57.68,57.6,57.68,85400.0,37.2775,37.2969,37.2452,37.2969,85400.0
2005-07-21 13:10:00,57.68,57.72,57.65,57.7,45800.0,37.2969,37.3228,37.2775,37.3099,45800.0
2005-07-21 13:20:00,57.7,57.73,57.7,57.73,40600.0,37.3099,37.3293,37.3099,37.3293,40600.0
2005-07-21 13:30:00,57.73,57.74,57.64,57.72,100800.0,37.3293,37.3357,37.2711,37.3228,100800.0
2005-07-21 13:40:00,57.7,57.81,57.69,57.75,62400.0,37.3099,37.381,37.3034,37.3422,62400.0
2005-07-21 13:50:00,57.75,58.02,57.75,57.99,103800.0,37.3422,37.5168,37.3422,37.4974,103800.0
2005-07-21 14:00:00,57.99,58.04,57.77,57.9,75400.0,37.4974,37.5297,37.3551,37.4392,75400.0
2005-07-21 14:10:00,57.88,57.96,57.83,57.89,23000.0,37.4263,37.478,37.3939,37.4327,23000.0
2005-07-21 14:20:00,57.93,57.95,57.83,57.87,52200.0,37.4586,37.4715,37.3939,37.4198,52200.0
2005-07-21 14:30:00,57.86,57.86,57.8,57.81,59600.0,37.4133,37.4133,37.3745,37.381,59600.0
2005-07-21 14:40:00,57.81,57.88,57.79,57.81,63600.0,37.381,37.4263,37.3681,37.381,63600.0
2005-07-21 14:50:00,57.8,57.8,57.58,57.65,49000.0,37.3745,37.3745,37.2323,37.2775,49000.0
2005-07-21 15:00:00,57.68,57.8,57.67,57.74,122600.0,37.2969,37.3745,37.2905,37.3357,122600.0
2005-07-21 15:10:00,57.75,57.85,57.7,57.84,69000.0,37.3422,37.4069,37.3099,37.4004,69000.0
2005-07-21 15:20:00,57.84,57.88,57.77,57.77,59200.0,37.4004,37.4263,37.3551,37.3551,59200.0
2005-07-21 15:30:00,57.77,57.8,57.74,57.76,122600.0,37.3551,37.3745,37.3357,37.3487,122600.0
2005-07-21 15:40:00,57.76,57.8,57.74,57.8,125600.0,37.3487,37.3745,37.3357,37.3745,125600.0
2005-07-21 15:50:00,57.8,57.94,57.75,57.75,128800.0,37.3745,37.4651,37.3422,37.3422,128800.0
2005-07-22 09:30:00,57.75,57.99,57.75,57.93,98800.0,37.3422,37.4974,37.3422,37.4586,98800.0
2005-07-22 09:40:00,57.93,58.07,57.93,58.01,71800.0,37.4586,37.5491,37.4586,37.5103,71800.0
2005-07-22 09:50:00,58.02,58.2,58.02,58.1,87600.0,37.5168,37.6332,37.5168,37.5685,87600.0
2005-07-22 10:00:00,58.1,58.12,58.05,58.1,80800.0,37.5685,37.5815,37.5362,37.5685,80800.0
2005-07-22 10:10:00,58.1,58.15,58.05,58.09,50400.0,37.5685,37.6009,37.5362,37.5621,50400.0
2005-07-22 10:20:00,58.08,58.08,57.9,57.96,85400.0,37.5556,37.5556,37.4392,37.478,85400.0
2005-07-22 10:30:00,57.97,57.99,57.94,57.99,94000.0,37.4845,37.4974,37.4651,37.4974,94000.0
2005-07-22 10:40:00,57.99,57.99,57.97,57.97,44600.0,37.4974,37.4974,37.4845,37.4845,44600.0
2005-07-22 10:50:00,57.96,57.97,57.81,57.81,95200.0,37.478,37.4845,37.381,37.381,95200.0
2005-07-22 11:00:00,57.82,57.83,57.65,57.66,104800.0,37.3875,37.3939,37.2775,37.284,104800.0
2005-07-22 11:10:00,57.67,57.77,57.66,57.73,70200.0,37.2905,37.3551,37.284,37.3293,70200.0
2005-07-22 11:20:00,57.73,57.77,57.72,57.76,60400.0,37.3293,37.3551,37.3228,37.3487,60400.0
2005-07-22 11:30:00,57.76,57.81,57.72,57.74,57600.0,37.3487,37.381,37.3228,37.3357,57600.0
2005-07-22 11:40:00,57.74,57.77,57.7,57.7,35000.0,37.3357,37.3551,37.3099,37.3099,35000.0
2005-07-22 11:50:00,57.69,57.76,57.69,57.76,36600.0,37.3034,37.3487,37.3034,37.3487,36600.0
2005-07-22 12:00:00,57.76,57.86,57.76,57.82,56200.0,37.3487,37.4133,37.3487,37.3875,56200.0
2005-07-22 12:10:00,57.8,57.88,57.8,57.85,24000.0,37.3745,37.4263,37.3745,37.4069,24000.0
2005-07-22 12:20:00,57.85,57.88,57.77,57.77,48200.0,37.4069,37.4263,37.3551,37.3551,48200.0
2005-07-22 12:30:00,57.77,57.84,57.69,57.69,54400.0,37.3551,37.4004,37.3034,37.3034,54400.0
2005-07-22 12:40:00,57.67,57.79,57.65,57.66,66000.0,37.2905,37.3681,37.2775,37.284,66000.0
2005-07-22 12:50:00,57.66,57.73,57.66,57.72,45800.0,37.284,37.3293,37.284,37.3228,45800.0
2005-07-22 13:00:00,57.74,57.81,57.74,57.81,30600.0,37.3357,37.381,37.3357,37.381,30600.0
2005-07-22 13:10:00,57.81,57.83,57.78,57.82,22200.0,37.381,37.3939,37.3616,37.3875,22200.0
2005-07-22 13:20:00,57.82,57.89,57.82,57.89,25400.0,37.3875,37.4327,37.3875,37.4327,25400.0
2005-07-22 13:30:00,57.89,57.99,57.89,57.98,31400.0,37.4327,37.4974,37.4327,37.4909,31400.0
2005-07-22 13:40:00,57.97,58.02,57.97,58.02,28800.0,37.4845,37.5168,37.4845,37.5168,28800.0
2005-07-22 13:50:00,58.02,58.06,57.95,57.96,60200.0,37.5168,37.5427,37.4715,37.478,60200.0
2005-07-22 14:00:00,57.96,57.99,57.83,57.85,65000.0,37.478,37.4974,37.3939,37.4069,65000.0
2005-07-22 14:10:00,57.85,57.95,57.85,57.95,23800.0,37.4069,37.4715,37.4069,37.4715,23800.0
2005-07-22 14:20:00,57.95,57.95,57.9,57.9,42400.0,37.4715,37.4715,37.4392,37.4392,42400.0
2005-07-22 14:30:00,57.89,57.94,57.88,57.94,52400.0,37.4327,37.4651,37.4263,37.4651,52400.0
2005-07-22 14:40:00,57.95,58.1,57.95,58.1,83200.0,37.4715,37.5685,37.4715,37.5685,83200.0
2005-07-22 14:50:00,58.1,58.14,58.05,58.05,72000.0,37.5685,37.5944,37.5362,37.5362,72000.0
2005-07-22 15:00:00,58.04,58.15,58.04,58.09,75800.0,37.5297,37.6009,37.5297,37.5621,75800.0
2005-07-22 15:10:00,58.1,58.21,58.1,58.15,48600.0,37.5685,37.6397,37.5685,37.6009,48600.0
2005-07-22 15:20:00,58.15,58.29,58.15,58.27,57000.0,37.6009,37.6914,37.6009,37.6784,57000.0
2005-07-22 15:30:00,58.27,58.28,58.2,58.25,71400.0,37.6784,37.6849,37.6332,37.6655,71400.0
2005-07-22 15:40:00,58.25,58.32,58.24,58.28,48600.0,37.6655,37.7108,37.659,37.6849,48600.0
2005-07-22 15:50:00,58.27,58.37,58.27,58.37,86600.0,37.6784,37.7431,37.6784,37.7431,86600.0
2005-07-25 09:30:00,58.38,58.63,58.31,58.44,73600.0,37.7496,37.9112,37.7043,37.7884,73600.0
2005-07-25 09:40:00,58.43,58.57,58.27,58.48,33200.0,37.7819,37.8724,37.6784,37.8142,33200.0
2005-07-25 09:50:00,58.47,58.5,58.4,58.48,26600.0,37.8078,37.8272,37.7625,37.8142,26600.0
2005-07-25 10:00:00,58.47,58.49,58.4,58.49,18200.0,37.8078,37.8207,37.7625,37.8207,18200.0
2005-07-25 10:10:00,58.47,58.52,58.35,58.52,36600.0,37.8078,37.8401,37.7302,37.8401,36600.0
2005-07-25 10:20:00,58.52,58.62,58.49,58.51,27600.0,37.8401,37.9048,37.8207,37.8336,27600.0
2005-07-25 10:30:00,58.5,58.54,58.46,58.53,27800.0,37.8272,37.853,37.8013,37.8466,27800.0
2005-07-25 10:40:00,58.51,58.62,58.46,58.6,35800.0,37.8336,37.9048,37.8013,37.8918,35800.0
2005-07-25 10:50:00,58.6,58.62,58.55,58.62,19200.0,37.8918,37.9048,37.8595,37.9048,19200.0
2005-07-25 11:00:00,58.62,58.62,58.5,58.55,19800.0,37.9048,37.9048,37.8272,37.8595,19800.0
2005-07-25 11:10:00,58.55,58.6,58.52,58.6,15800.0,37.8595,37.8918,37.8401,37.8918,15800.0
2005-07-25 11:20:00,58.6,58.62,58.58,58.6,10800.0,37.8918,37.9048,37.8789,37.8918,10800.0
2005-07-25 11:30:00,58.6,58.6,58.5,58.52,61200.0,37.8918,37.8918,37.8272,37.8401,61200.0
2005-07-25 11:40:00,58.52,58.55,58.51,58.51,30200.0,37.8401,37.8595,37.8336,37.8336,30200.0
2005-07-25 11:50:00,58.49,58.55,58.45,58.55,45400.0,37.8207,37.8595,37.7948,37.8595,45400.0
2005-07-25 12:00:00,58.54,58.54,58.45,58.46,44800.0,37.853,37.853,37.7948,37.8013,44800.0
2005-07-25 12:10:00,58.46,58.48,58.45,58.45,13800.0,37.8013,37.8142,37.7948,37.7948,13800.0
2005-07-25 12:20:00,58.45,58.5,58.45,58.49,59400.0,37.7948,37.8272,37.7948,37.8207,59400.0
2005-07-25 12:30:00,58.48,58.48,58.38,58.41,15200.0,37.8142,37.8142,37.7496,37.769,15200.0
2005-07-25 12:40:00,58.42,58.46,58.38,58.43,14400.0,37.7754,37.8013,37.7496,37.7819,14400.0
2005-07-25 12:50:00,58.43,58.44,58.36,58.36,7800.0,37.7819,37.7884,37.7366,37.7366,7800.0
2005-07-25 13:00:00,58.37,58.43,58.31,58.43,26800.0,37.7431,37.7819,37.7043,37.7819,26800.0
2005-07-25 13:10:00,58.43,58.61,58.43,58.56,41400.0,37.7819,37.8983,37.7819,37.866,41400.0
2005-07-25 13:20:00,58.57,58.6,58.54,58.58,20400.0,37.8724,37.8918,37.853,37.8789,20400.0
2005-07-25 13:30:00,58.58,58.64,58.57,58.63,18200.0,37.8789,37.9177,37.8724,37.9112,18200.0
2005-07-25 13:40:00,58.63,58.76,58.63,58.74,39200.0,37.9112,37.9953,37.9112,37.9824,39200.0
2005-07-25 13:50:00,58.73,58.73,58.69,58.69,18600.0,37.9759,37.9759,37.95,37.95,18600.0
2005-07-25 14:00:00,58.67,58.69,58.58,58.69,32400.0,37.9371,37.95,37.8789,37.95,32400.0
2005-07-25 14:10:00,58.69,58.76,58.64,58.72,21200.0,37.95,37.9953,37.9177,37.9694,21200.0
2005-07-25 14:20:00,58.69,58.81,58.68,58.72,57600.0,37.95,38.0276,37.9436,37.9694,57600.0
2005-07-25 14:30:00,58.72,58.73,58.58,58.58,54400.0,37.9694,37.9759,37.8789,37.8789,54400.0
2005-07-25 14:40:00,58.59,58.67,58.55,58.56,33000.0,37.8854,37.9371,37.8595,37.866,33000.0
2005-07-25 14:50:00,58.56,58.63,58.5,58.52,27400.0,37.866,37.9112,37.8272,37.8401,27400.0
2005-07-25 15:00:00,58.54,58.65,58.5,58.54,94200.0,37.853,37.9242,37.8272,37.853,94200.0
2005-07-25 15:10:00,58.53,58.61,58.5,58.55,73400.0,37.8466,37.8983,37.8272,37.8595,73400.0
2005-07-25 15:20:00,58.55,58.6,58.5,58.57,45200.0,37.8595,37.8918,37.8272,37.8724,45200.0
2005-07-25 15:30:00,58.6,58.6,58.54,58.59,54000.0,37.8918,37.8918,37.853,37.8854,54000.0
2005-07-25 15:40:00,58.6,58.66,58.58,58.66,114000.0,37.8918,37.9306,37.8789,37.9306,114000.0
2005-07-25 15:50:00,58.66,58.71,58.65,58.66,95000.0,37.9306,37.963,37.9242,37.9306,95000.0
2005-07-26 09:30:00,58.63,58.75,58.44,58.49,76800.0,37.9112,37.9888,37.7884,37.8207,76800.0
2005-07-26 09:40:00,58.49,58.49,58.25,58.3,44200.0,37.8207,37.8207,37.6655,37.6978,44200.0
2005-07-26 09:50:00,58.3,58.35,58.13,58.22,50400.0,37.6978,37.7302,37.5879,37.6461,50400.0
2005-07-26 10:00:00,58.22,58.3,58.2,58.29,26800.0,37.6461,37.6978,37.6332,37.6914,26800.0
2005-07-26 10:10:00,58.3,58.35,58.29,58.35,37200.0,37.6978,37.7302,37.6914,37.7302,37200.0
2005-07-26 10:20:00,58.35,58.35,58.27,58.27,49000.0,37.7302,37.7302,37.6784,37.6784,49000.0
2005-07-26 10:30:00,58.29,58.34,58.29,58.32,26400.0,37.6914,37.7237,37.6914,37.7108,26400.0
2005-07-26 10:40:00,58.32,58.35,58.32,58.35,42600.0,37.7108,37.7302,37.7108,37.7302,42600.0
2005-07-26 10:50:00,58.36,58.4,58.34,58.38,37000.0,37.7366,37.7625,37.7237,37.7496,37000.0
2005-07-26 11:00:00,58.38,58.47,58.32,58.32,72600.0,37.7496,37.8078,37.7108,37.7108,72600.0
2005-07-26 11:10:00,58.3,58.34,58.25,58.25,65400.0,37.6978,37.7237,37.6655,37.6655,65400.0
2005-07-26 11:20:00,58.26,58.3,58.24,58.24,25200.0,37.672,37.6978,37.659,37.659,25200.0
2005-07-26 11:30:00,58.24,58.29,58.23,58.24,27600.0,37.659,37.6914,37.6526,37.659,27600.0
2005-07-26 11:40:00,58.23,58.23,58.13,58.19,46600.0,37.6526,37.6526,37.5879,37.6267,46600.0
2005-07-26 11:50:00,58.19,58.2,58.16,58.2,19000.0,37.6267,37.6332,37.6073,37.6332,19000.0
2005-07-26 12:00:00,58.2,58.2,58.14,58.14,19800.0,37.6332,37.6332,37.5944,37.5944,19800.0
2005-07-26 12:10:00,58.13,58.13,58.08,58.1,17400.0,37.5879,37.5879,37.5556,37.5685,17400.0
2005-07-26 12:20:00,58.1,58.13,58.08,58.13,42400.0,37.5685,37.5879,37.5556,37.5879,42400.0
2005-07-26 12:30:00,58.13,58.13,58.1,58.13,56800.0,37.5879,37.5879,37.5685,37.5879,56800.0
2005-07-26 12:40:00,58.13,58.19,58.1,58.15,23800.0,37.5879,37.6267,37.5685,37.6009,23800.0
2005-07-26 12:50:00,58.14,58.18,58.14,58.16,24400.0,37.5944,37.6203,37.5944,37.6073,24400.0
2005-07-26 13:00:00,58.17,58.19,58.15,58.18,20800.0,37.6138,37.6267,37.6009,37.6203,20800.0
2005-07-26 13:10:00,58.19,58.22,58.19,58.21,31400.0,37.6267,37.6461,37.6267,37.6397,31400.0
2005-07-26 13:20:00,58.23,58.23,58.2,58.2,35000.0,37.6526,37.6526,37.6332,37.6332,35000.0
2005-07-26 13:30:00,58.21,58.26,58.2,58.26,36400.0,37.6397,37.672,37.6332,37.672,36400.0
2005-07-26 13:40:00,58.27,58.3,58.23,58.25,86000.0,37.6784,37.6978,37.6526,37.6655,86000.0
2005-07-26 13:50:00,58.25,58.33,58.25,58.33,42800.0,37.6655,37.7172,37.6655,37.7172,42800.0
2005-07-26 14:00:00,58.33,58.34,58.24,58.26,51400.0,37.7172,37.7237,37.659,37.672,51400.0
2005-07-26 14:10:00,58.24,58.27,58.22,58.24,48400.0,37.659,37.6784,37.6461,37.659,48400.0
2005-07-26 14:20:00,58.24,58.27,58.23,58.26,38400.0,37.659,37.6784,37.6526,37.672,38400.0
2005-07-26 14:30:00,58.25,58.26,58.16,58.19,42200.0,37.6655,37.672,37.6073,37.6267,42200.0
2005-07-26 14:40:00,58.2,58.24,58.2,58.21,65600.0,37.6332,37.659,37.6332,37.6397,65600.0
2005-07-26 14:50:00,58.21,58.23,58.19,58.2,100000.0,37.6397,37.6526,37.6267,37.6332,100000.0
2005-07-26 15:00:00,58.2,58.2,58.09,58.1,44000.0,37.6332,37.6332,37.5621,37.5685,44000.0
2005-07-26 15:10:00,58.1,58.13,58.09,58.11,33600.0,37.5685,37.5879,37.5621,37.575,33600.0
2005-07-26 15:20:00,58.11,58.18,58.1,58.16,80200.0,37.575,37.6203,37.5685,37.6073,80200.0
2005-07-26 15:30:00,58.18,58.19,58.07,58.1,56400.0,37.6203,37.6267,37.5491,37.5685,56400.0
2005-07-26 15:40:00,58.09,58.13,58.09,58.12,66400.0,37.5621,37.5879,37.5621,37.5815,66400.0
2005-07-26 15:50:00,58.1,58.13,58.1,58.1,115000.0,37.5685,37.5879,37.5685,37.5685,115000.0
2005-07-27 09:30:00,58.08,58.13,57.91,57.91,55600.0,37.5556,37.5879,37.4457,37.4457,55600.0
2005-07-27 09:40:00,57.91,57.99,57.91,57.95,26400.0,37.4457,37.4974,37.4457,37.4715,26400.0
2005-07-27 09:50:00,57.95,58.05,57.95,58.05,40400.0,37.4715,37.5362,37.4715,37.5362,40400.0
2005-07-27 10:00:00,58.04,58.05,57.91,57.91,77600.0,37.5297,37.5362,37.4457,37.4457,77600.0
2005-07-27 10:10:00,57.9,57.9,57.71,57.71,64200.0,37.4392,37.4392,37.3163,37.3163,64200.0
2005-07-27 10:20:00,57.71,57.8,57.71,57.74,57000.0,37.3163,37.3745,37.3163,37.3357,57000.0
2005-07-27 10:30:00,57.77,57.82,57.74,57.75,52200.0,37.3551,37.3875,37.3357,37.3422,52200.0
2005-07-27 10:40:00,57.76,57.76,57.57,57.58,63000.0,37.3487,37.3487,37.2258,37.2323,63000.0
2005-07-27 10:50:00,57.57,57.6,57.41,57.48,77000.0,37.2258,37.2452,37.1224,37.1676,77000.0
2005-07-27 11:00:00,57.48,57.56,57.48,57.55,115000.0,37.1676,37.2193,37.1676,37.2129,115000.0
2005-07-27 11:10:00,57.53,57.53,57.46,57.49,63400.0,37.2,37.2,37.1547,37.1741,63400.0
2005-07-27 11:20:00,57.5,57.56,57.5,57.52,34400.0,37.1806,37.2193,37.1806,37.1935,34400.0
2005-07-27 11:30:00,57.52,57.55,57.52,57.53,44000.0,37.1935,37.2129,37.1935,37.2,44000.0
2005-07-27 11:40:00,57.53,57.55,57.42,57.42,45400.0,37.2,37.2129,37.1288,37.1288,45400.0
2005-07-27 11:50:00,57.42,57.46,57.4,57.45,95400.0,37.1288,37.1547,37.1159,37.1482,95400.0
2005-07-27 12:00:00,57.46,57.56,57.46,57.55,37200.0,37.1547,37.2193,37.1547,37.2129,37200.0
2005-07-27 12:10:00,57.55,57.6,57.54,57.6,83200.0,37.2129,37.2452,37.2064,37.2452,83200.0
2005-07-27 12:20:00,57.6,57.73,57.58,57.68,26400.0,37.2452,37.3293,37.2323,37.2969,26400.0
2005-07-27 12:30:00,57.68,57.68,57.56,57.58,44200.0,37.2969,37.2969,37.2193,37.2323,44200.0
2005-07-27 12:40:00,57.57,57.57,57.4,57.44,46800.0,37.2258,37.2258,37.1159,37.1418,46800.0
2005-07-27 12:50:00,57.44,57.49,57.44,57.46,20000.0,37.1418,37.1741,37.1418,37.1547,20000.0
2005-07-27 13:00:00,57.45,57.49,57.45,57.46,31800.0,37.1482,37.1741,37.1482,37.1547,31800.0
2005-07-27 13:10:00,57.46,57.46,57.42,57.43,31200.0,37.1547,37.1547,37.1288,37.1353,31200.0
2005-07-27 13:20:00,57.43,57.49,57.4,57.47,52000.0,37.1353,37.1741,37.1159,37.1612,52000.0
2005-07-27 13:30:00,57.47,57.55,57.44,57.49,80000.0,37.1612,37.2129,37.1418,37.1741,80000.0
2005-07-27 13:40:00,57.51,57.52,57.48,57.49,60000.0,37.187,37.1935,37.1676,37.1741,60000.0
2005-07-27 13:50:00,57.52,57.52,57.51,57.51,38400.0,37.1935,37.1935,37.187,37.187,38400.0
2005-07-27 14:00:00,57.51,57.56,57.43,57.5,104400.0,37.187,37.2193,37.1353,37.1806,104400.0
2005-07-27 14:10:00,57.5,57.55,57.48,57.54,55600.0,37.1806,37.2129,37.1676,37.2064,55600.0
2005-07-27 14:20:00,57.55,57.6,57.52,57.6,52200.0,37.2129,37.2452,37.1935,37.2452,52200.0
2005-07-27 14:30:00,57.6,57.69,57.6,57.67,146800.0,37.2452,37.3034,37.2452,37.2905,146800.0
2005-07-27 14:40:00,57.66,57.7,57.65,57.68,72400.0,37.284,37.3099,37.2775,37.2969,72400.0
2005-07-27 14:50:00,57.68,57.76,57.68,57.71,41000.0,37.2969,37.3487,37.2969,37.3163,41000.0
2005-07-27 15:00:00,57.7,57.7,57.62,57.62,56200.0,37.3099,37.3099,37.2581,37.2581,56200.0
2005-07-27 15:10:00,57.63,57.68,57.62,57.65,60800.0,37.2646,37.2969,37.2581,37.2775,60800.0
2005-07-27 15:20:00,57.67,57.67,57.62,57.63,65000.0,37.2905,37.2905,37.2581,37.2646,65000.0
2005-07-27 15:30:00,57.64,57.69,57.64,57.67,35800.0,37.2711,37.3034,37.2711,37.2905,35800.0
2005-07-27 15:40:00,57.67,57.71,57.67,57.7,34400.0,37.2905,37.3163,37.2905,37.3099,34400.0
2005-07-27 15:50:00,57.7,57.7,57.65,57.65,60000.0,37.3099,37.3099,37.2775,37.2775,60000.0
2005-07-28 09:30:00,57.5,57.95,57.5,57.71,43600.0,37.1806,37.4715,37.1806,37.3163,43600.0
2005-07-28 09:40:00,57.7,57.9,57.62,57.64,16600.0,37.3099,37.4392,37.2581,37.2711,16600.0
2005-07-28 09:50:00,57.64,57.79,57.64,57.79,17600.0,37.2711,37.3681,37.2711,37.3681,17600.0
2005-07-28 10:00:00,57.8,57.8,57.72,57.76,56400.0,37.3745,37.3745,37.3228,37.3487,56400.0
2005-07-28 10:10:00,57.76,57.76,57.72,57.73,13600.0,37.3487,37.3487,37.3228,37.3293,13600.0
2005-07-28 10:20:00,57.74,57.77,57.73,57.74,19400.0,37.3357,37.3551,37.3293,37.3357,19400.0
2005-07-28 10:30:00,57.74,57.77,57.72,57.77,21200.0,37.3357,37.3551,37.3228,37.3551,21200.0
2005-07-28 10:40:00,57.77,57.77,57.71,57.72,34600.0,37.3551,37.3551,37.3163,37.3228,34600.0
2005-07-28 10:50:00,57.72,57.72,57.65,57.68,19800.0,37.3228,37.3228,37.2775,37.2969,19800.0
2005-07-28 11:00:00,57.68,57.69,57.67,57.68,14200.0,37.2969,37.3034,37.2905,37.2969,14200.0
2005-07-28 11:10:00,57.68,57.71,57.62,57.65,26200.0,37.2969,37.3163,37.2581,37.2775,26200.0
2005-07-28 11:20:00,57.68,57.71,57.65,57.68,9600.0,37.2969,37.3163,37.2775,37.2969,9600.0
2005-07-28 11:30:00,57.68,57.72,57.67,57.68,13600.0,37.2969,37.3228,37.2905,37.2969,13600.0
2005-07-28 11:40:00,57.69,57.77,57.69,57.76,15800.0,37.3034,37.3551,37.3034,37.3487,15800.0
2005-07-28 11:50:00,57.75,57.77,57.75,57.77,14600.0,37.3422,37.3551,37.3422,37.3551,14600.0
2005-07-28 12:00:00,57.77,57.77,57.73,57.74,13600.0,37.3551,37.3551,37.3293,37.3357,13600.0
2005-07-28 12:10:00,57.74,57.81,57.74,57.81,8800.0,37.3357,37.381,37.3357,37.381,8800.0
2005-07-28 12:20:00,57.82,57.85,57.8,57.83,8000.0,37.3875,37.4069,37.3745,37.3939,8000.0
2005-07-28 12:30:00,57.84,57.85,57.8,57.82,7800.0,37.4004,37.4069,37.3745,37.3875,7800.0
2005-07-28 12:40:00,57.83,57.83,57.74,57.77,7600.0,37.3939,37.3939,37.3357,37.3551,7600.0
2005-07-28 12:50:00,57.77,57.79,57.76,57.76,5200.0,37.3551,37.3681,37.3487,37.3487,5200.0
2005-07-28 13:00:00,57.75,57.76,57.7,57.72,18600.0,37.3422,37.3487,37.3099,37.3228,18600.0
2005-07-28 13:10:00,57.71,57.76,57.66,57.67,21600.0,37.3163,37.3487,37.284,37.2905,21600.0
2005-07-28 13:20:00,57.67,57.74,57.62,57.74,39400.0,37.2905,37.3357,37.2581,37.3357,39400.0
2005-07-28 13:30:00,57.74,57.84,57.72,57.8,18600.0,37.3357,37.4004,37.3228,37.3745,18600.0
2005-07-28 13:40:00,57.81,57.85,57.8,57.82,7000.0,37.381,37.4069,37.3745,37.3875,7000.0
2005-07-28 13:50:00,57.83,57.86,57.76,57.76,13000.0,37.3939,37.4133,37.3487,37.3487,13000.0
2005-07-28 14:00:00,57.76,57.84,57.74,57.84,13800.0,37.3487,37.4004,37.3357,37.4004,13800.0
2005-07-28 14:10:00,57.85,57.88,57.84,57.85,9000.0,37.4069,37.4263,37.4004,37.4069,9000.0
2005-07-28 14:20:00,57.85,57.92,57.85,57.92,10800.0,37.4069,37.4521,37.4069,37.4521,10800.0
2005-07-28 14:30:00,57.91,57.97,57.9,57.97,16000.0,37.4457,37.4845,37.4392,37.4845,16000.0
2005-07-28 14:40:00,57.96,58.01,57.95,57.99,23200.0,37.478,37.5103,37.4715,37.4974,23200.0
2005-07-28 14:50:00,57.99,58.09,57.99,58.0,20800.0,37.4974,37.5621,37.4974,37.5039,20800.0
2005-07-28 15:00:00,57.98,57.99,57.9,57.91,18800.0,37.4909,37.4974,37.4392,37.4457,18800.0
2005-07-28 15:10:00,57.92,57.98,57.9,57.95,24400.0,37.4521,37.4909,37.4392,37.4715,24400.0
2005-07-28 15:20:00,57.98,58.01,57.96,58.01,23400.0,37.4909,37.5103,37.478,37.5103,23400.0
2005-07-28 15:30:00,58.01,58.02,57.98,58.0,30200.0,37.5103,37.5168,37.4909,37.5039,30200.0
2005-07-28 15:40:00,58.01,58.02,58.01,58.01,23200.0,37.5103,37.5168,37.5103,37.5103,23200.0
2005-07-28 15:50:00,58.01,58.02,58.0,58.02,38800.0,37.5103,37.5168,37.5039,37.5168,38800.0
2005-07-29 09:30:00,57.85,57.85,57.6,57.63,47600.0,37.4069,37.4069,37.2452,37.2646,47600.0
2005-07-29 09:40:00,57.65,57.72,57.49,57.49,32400.0,37.2775,37.3228,37.1741,37.1741,32400.0
2005-07-29 09:50:00,57.49,57.5,57.34,57.47,51200.0,37.1741,37.1806,37.0771,37.1612,51200.0
2005-07-29 10:00:00,57.47,57.58,57.47,57.57,45400.0,37.1612,37.2323,37.1612,37.2258,45400.0
2005-07-29 10:10:00,57.56,57.56,57.35,57.39,31600.0,37.2193,37.2193,37.0836,37.1094,31600.0
2005-07-29 10:20:00,57.41,57.5,57.41,57.42,24000.0,37.1224,37.1806,37.1224,37.1288,24000.0
2005-07-29 10:30:00,57.42,57.49,57.42,57.49,62600.0,37.1288,37.1741,37.1288,37.1741,62600.0
2005-07-29 10:40:00,57.53,57.54,57.48,57.52,72600.0,37.2,37.2064,37.1676,37.1935,72600.0
2005-07-29 10:50:00,57.53,57.66,57.51,57.66,45600.0,37.2,37.284,37.187,37.284,45600.0
2005-07-29 11:00:00,57.67,57.76,57.66,57.76,70800.0,37.2905,37.3487,37.284,37.3487,70800.0
2005-07-29 11:10:00,57.76,57.8,57.71,57.79,21000.0,37.3487,37.3745,37.3163,37.3681,21000.0
2005-07-29 11:20:00,57.79,57.89,57.79,57.86,30000.0,37.3681,37.4327,37.3681,37.4133,30000.0
2005-07-29 11:30:00,57.85,57.89,57.79,57.8,39800.0,37.4069,37.4327,37.3681,37.3745,39800.0
2005-07-29 11:40:00,57.79,57.8,57.63,57.65,50200.0,37.3681,37.3745,37.2646,37.2775,50200.0
2005-07-29 11:50:00,57.66,57.71,57.64,57.71,26400.0,37.284,37.3163,37.2711,37.3163,26400.0
2005-07-29 12:00:00,57.72,57.76,57.65,57.73,35200.0,37.3228,37.3487,37.2775,37.3293,35200.0
2005-07-29 12:10:00,57.71,57.73,57.68,57.68,33400.0,37.3163,37.3293,37.2969,37.2969,33400.0
2005-07-29 12:20:00,57.69,57.69,57.63,57.63,33800.0,37.3034,37.3034,37.2646,37.2646,33800.0
2005-07-29 12:30:00,57.63,57.71,57.62,57.71,34200.0,37.2646,37.3163,37.2581,37.3163,34200.0
2005-07-29 12:40:00,57.68,57.7,57.66,57.66,18200.0,37.2969,37.3099,37.284,37.284,18200.0
2005-07-29 12:50:00,57.65,57.65,57.56,57.58,25000.0,37.2775,37.2775,37.2193,37.2323,25000.0
2005-07-29 13:00:00,57.6,57.6,57.54,57.55,58200.0,37.2452,37.2452,37.2064,37.2129,58200.0
2005-07-29 13:10:00,57.55,57.6,57.54,57.58,33200.0,37.2129,37.2452,37.2064,37.2323,33200.0
2005-07-29 13:20:00,57.58,57.58,57.52,57.52,39200.0,37.2323,37.2323,37.1935,37.1935,39200.0
2005-07-29 13:30:00,57.52,57.57,57.52,57.54,31200.0,37.1935,37.2258,37.1935,37.2064,31200.0
2005-07-29 13:40:00,57.54,57.58,57.52,57.56,20800.0,37.2064,37.2323,37.1935,37.2193,20800.0
2005-07-29 13:50:00,57.56,57.66,57.56,57.62,18600.0,37.2193,37.284,37.2193,37.2581,18600.0
2005-07-29 14:00:00,57.61,57.69,57.58,57.69,36800.0,37.2517,37.3034,37.2323,37.3034,36800.0
2005-07-29 14:10:00,57.68,57.72,57.67,57.72,15800.0,37.2969,37.3228,37.2905,37.3228,15800.0
2005-07-29 14:20:00,57.71,57.75,57.67,57.7,41800.0,37.3163,37.3422,37.2905,37.3099,41800.0
2005-07-29 14:30:00,57.7,57.7,57.63,57.63,19600.0,37.3099,37.3099,37.2646,37.2646,19600.0
2005-07-29 14:40:00,57.63,57.63,57.59,57.6,19200.0,37.2646,37.2646,37.2387,37.2452,19200.0
2005-07-29 14:50:00,57.6,57.66,57.6,57.64,16800.0,37.2452,37.284,37.2452,37.2711,16800.0
2005-07-29 15:00:00,57.63,57.68,57.63,57.63,57600.0,37.2646,37.2969,37.2646,37.2646,57600.0
2005-07-29 15:10:00,57.63,57.69,57.6,57.6,50800.0,37.2646,37.3034,37.2452,37.2452,50800.0
2005-07-29 15:20:00,57.61,57.63,57.59,57.59,64600.0,37.2517,37.2646,37.2387,37.2387,64600.0
2005-07-29 15:30:00,57.59,57.6,57.52,57.6,44600.0,37.2387,37.2452,37.1935,37.2452,44600.0
2005-07-29 15:40:00,57.6,57.6,57.49,57.52,76600.0,37.2452,37.2452,37.1741,37.1935,76600.0
2005-07-29 15:50:00,57.5,57.6,57.5,57.6,121000.0,37.1806,37.2452,37.1806,37.2452,121000.0
2005-08-01 09:30:00,57.56,57.77,57.56,57.75,23000.0,37.2193,37.3551,37.2193,37.3422,23000.0
2005-08-01 09:40:00,57.75,57.75,57.6,57.69,14600.0,37.3422,37.3422,37.2452,37.3034,14600.0
2005-08-01 09:50:00,57.71,57.75,57.55,57.66,67400.0,37.3163,37.3422,37.2129,37.284,67400.0
2005-08-01 10:00:00,57.66,57.67,57.59,57.59,56000.0,37.284,37.2905,37.2387,37.2387,56000.0
2005-08-01 10:10:00,57.59,57.62,57.58,57.62,44800.0,37.2387,37.2581,37.2323,37.2581,44800.0
2005-08-01 10:20:00,57.61,57.62,57.56,57.6,78400.0,37.2517,37.2581,37.2193,37.2452,78400.0
2005-08-01 10:30:00,57.59,57.61,57.56,57.58,109600.0,37.2387,37.2517,37.2193,37.2323,109600.0
2005-08-01 10:40:00,57.6,57.6,57.56,57.56,46400.0,37.2452,37.2452,37.2193,37.2193,46400.0
2005-08-01 10:50:00,57.55,57.56,57.43,57.43,111800.0,37.2129,37.2193,37.1353,37.1353,111800.0
2005-08-01 11:00:00,57.43,57.47,57.42,57.45,65400.0,37.1353,37.1612,37.1288,37.1482,65400.0
2005-08-01 11:10:00,57.44,57.48,57.38,57.48,93400.0,37.1418,37.1676,37.103,37.1676,93400.0
2005-08-01 11:20:00,57.47,57.52,57.47,57.51,21000.0,37.1612,37.1935,37.1612,37.187,21000.0
2005-08-01 11:30:00,57.51,57.61,57.51,57.52,32800.0,37.187,37.2517,37.187,37.1935,32800.0
2005-08-01 11:40:00,57.52,57.59,57.52,57.58,36200.0,37.1935,37.2387,37.1935,37.2323,36200.0
2005-08-01 11:50:00,57.57,57.58,57.52,57.52,15800.0,37.2258,37.2323,37.1935,37.1935,15800.0
2005-08-01 12:00:00,57.52,57.55,57.5,57.52,16600.0,37.1935,37.2129,37.1806,37.1935,16600.0
2005-08-01 12:10:00,57.52,57.55,57.52,57.55,13400.0,37.1935,37.2129,37.1935,37.2129,13400.0
2005-08-01 12:20:00,57.56,57.58,57.54,57.57,27200.0,37.2193,37.2323,37.2064,37.2258,27200.0
2005-08-01 12:30:00,57.56,57.58,57.56,57.58,14400.0,37.2193,37.2323,37.2193,37.2323,14400.0
2005-08-01 12:40:00,57.58,57.58,57.56,57.58,17600.0,37.2323,37.2323,37.2193,37.2323,17600.0
2005-08-01 12:50:00,57.57,57.58,57.56,57.58,14800.0,37.2258,37.2323,37.2193,37.2323,14800.0
2005-08-01 13:00:00,57.58,57.58,57.49,57.51,24600.0,37.2323,37.2323,37.1741,37.187,24600.0
2005-08-01 13:10:00,57.51,57.52,57.49,57.52,48400.0,37.187,37.1935,37.1741,37.1935,48400.0
2005-08-01 13:20:00,57.52,57.52,57.45,57.45,31200.0,37.1935,37.1935,37.1482,37.1482,31200.0
2005-08-01 13:30:00,57.45,57.48,57.45,57.48,7000.0,37.1482,37.1676,37.1482,37.1676,7000.0
2005-08-01 13:40:00,57.47,57.48,57.46,57.46,6200.0,37.1612,37.1676,37.1547,37.1547,6200.0
2005-08-01 13:50:00,57.46,57.46,57.38,57.38,10400.0,37.1547,37.1547,37.103,37.103,10400.0
2005-08-01 14:00:00,57.38,57.5,57.38,57.5,27200.0,37.103,37.1806,37.103,37.1806,27200.0
2005-08-01 14:10:00,57.48,57.55,57.46,57.48,31400.0,37.1676,37.2129,37.1547,37.1676,31400.0
2005-08-01 14:20:00,57.49,57.53,57.46,57.47,15200.0,37.1741,37.2,37.1547,37.1612,15200.0
2005-08-01 14:30:00,57.48,57.52,57.48,57.48,8800.0,37.1676,37.1935,37.1676,37.1676,8800.0
2005-08-01 14:40:00,57.48,57.49,57.38,57.41,44000.0,37.1676,37.1741,37.103,37.1224,44000.0
2005-08-01 14:50:00,57.41,57.43,57.35,57.37,113600.0,37.1224,37.1353,37.0836,37.0965,113600.0
2005-08-01 15:00:00,57.37,57.4,57.35,57.38,31400.0,37.0965,37.1159,37.0836,37.103,31400.0
2005-08-01 15:10:00,57.38,57.44,57.38,57.38,30000.0,37.103,37.1418,37.103,37.103,30000.0
2005-08-01 15:20:00,57.38,57.43,57.37,57.42,35400.0,37.103,37.1353,37.0965,37.1288,35400.0
2005-08-01 15:30:00,57.43,57.44,57.37,57.4,47000.0,37.1353,37.1418,37.0965,37.1159,47000.0
2005-08-01 15:40:00,57.38,57.4,57.38,57.4,22000.0,37.103,37.1159,37.103,37.1159,22000.0
2005-08-01 15:50:00,57.4,57.4,57.27,57.27,73000.0,37.1159,37.1159,37.0318,37.0318,73000.0
2005-08-02 09:30:00,57.33,57.55,57.33,57.45,32400.0,37.0706,37.2129,37.0706,37.1482,32400.0
2005-08-02 09:40:00,57.45,57.5,57.44,57.45,13000.0,37.1482,37.1806,37.1418,37.1482,13000.0
2005-08-02 09:50:00,57.44,57.5,57.42,57.42,11200.0,37.1418,37.1806,37.1288,37.1288,11200.0
2005-08-02 10:00:00,57.42,57.51,57.41,57.49,37800.0,37.1288,37.187,37.1224,37.1741,37800.0
2005-08-02 10:10:00,57.49,57.54,57.4,57.43,22400.0,37.1741,37.2064,37.1159,37.1353,22400.0
2005-08-02 10:20:00,57.42,57.43,57.35,57.36,23600.0,37.1288,37.1353,37.0836,37.09,23600.0
2005-08-02 10:30:00,57.36,57.42,57.35,57.38,21200.0,37.09,37.1288,37.0836,37.103,21200.0
2005-08-02 10:40:00,57.38,57.42,57.34,57.35,29400.0,37.103,37.1288,37.0771,37.0836,29400.0
2005-08-02 10:50:00,57.34,57.35,57.27,57.27,10800.0,37.0771,37.0836,37.0318,37.0318,10800.0
2005-08-02 11:00:00,57.27,57.33,57.27,57.32,15200.0,37.0318,37.0706,37.0318,37.0642,15200.0
2005-08-02 11:10:00,57.31,57.38,57.31,57.38,11600.0,37.0577,37.103,37.0577,37.103,11600.0
2005-08-02 11:20:00,57.38,57.38,57.32,57.38,16200.0,37.103,37.103,37.0642,37.103,16200.0
2005-08-02 11:30:00,57.38,57.4,57.37,57.38,82200.0,37.103,37.1159,37.0965,37.103,82200.0
2005-08-02 11:40:00,57.38,57.39,57.27,57.31,19800.0,37.103,37.1094,37.0318,37.0577,19800.0
2005-08-02 11:50:00,57.29,57.37,57.29,57.32,14200.0,37.0448,37.0965,37.0448,37.0642,14200.0
2005-08-02 12:00:00,57.32,57.38,57.32,57.37,33200.0,37.0642,37.103,37.0642,37.0965,33200.0
2005-08-02 12:10:00,57.35,57.38,57.35,57.37,14200.0,37.0836,37.103,37.0836,37.0965,14200.0
2005-08-02 12:20:00,57.36,57.38,57.35,57.35,21200.0,37.09,37.103,37.0836,37.0836,21200.0
2005-08-02 12:30:00,57.33,57.38,57.33,57.38,9800.0,37.0706,37.103,37.0706,37.103,9800.0
2005-08-02 12:40:00,57.35,57.38,57.33,57.33,13200.0,37.0836,37.103,37.0706,37.0706,13200.0
2005-08-02 12:50:00,57.33,57.35,57.29,57.33,19200.0,37.0706,37.0836,37.0448,37.0706,19200.0
2005-08-02 13:00:00,57.34,57.38,57.33,57.38,20000.0,37.0771,37.103,37.0706,37.103,20000.0
2005-08-02 13:10:00,57.38,57.38,57.34,57.38,23800.0,37.103,37.103,37.0771,37.103,23800.0
2005-08-02 13:20:00,57.36,57.38,57.36,57.37,12200.0,37.09,37.103,37.09,37.0965,12200.0
2005-08-02 13:30:00,57.38,57.38,57.37,57.37,20600.0,37.103,37.103,37.0965,37.0965,20600.0
2005-08-02 13:40:00,57.38,57.38,57.26,57.26,19400.0,37.103,37.103,37.0254,37.0254,19400.0
2005-08-02 13:50:00,57.27,57.29,57.26,57.27,23800.0,37.0318,37.0448,37.0254,37.0318,23800.0
2005-08-02 14:00:00,57.27,57.38,57.27,57.38,32400.0,37.0318,37.103,37.0318,37.103,32400.0
2005-08-02 14:10:00,57.38,57.38,57.37,57.38,32600.0,37.103,37.103,37.0965,37.103,32600.0
2005-08-02 14:20:00,57.38,57.38,57.35,57.37,36600.0,37.103,37.103,37.0836,37.0965,36600.0
2005-08-02 14:30:00,57.35,57.38,57.35,57.37,34600.0,37.0836,37.103,37.0836,37.0965,34600.0
2005-08-02 14:40:00,57.38,57.43,57.37,57.38,27800.0,37.103,37.1353,37.0965,37.103,27800.0
2005-08-02 14:50:00,57.38,57.49,57.38,57.47,22000.0,37.103,37.1741,37.103,37.1612,22000.0
2005-08-02 15:00:00,57.47,57.5,57.44,57.45,24200.0,37.1612,37.1806,37.1418,37.1482,24200.0
2005-08-02 15:10:00,57.46,57.51,57.44,57.51,22600.0,37.1547,37.187,37.1418,37.187,22600.0
2005-08-02 15:20:00,57.51,57.56,57.51,57.55,30400.0,37.187,37.2193,37.187,37.2129,30400.0
2005-08-02 15:30:00,57.54,57.55,57.51,57.52,42800.0,37.2064,37.2129,37.187,37.1935,42800.0
2005-08-02 15:40:00,57.52,57.61,57.52,57.61,35000.0,37.1935,37.2517,37.1935,37.2517,35000.0
2005-08-02 15:50:00,57.6,57.6,57.52,57.58,38600.0,37.2452,37.2452,37.1935,37.2323,38600.0
2005-08-03 09:30:00,57.56,57.56,57.42,57.42,22000.0,37.2193,37.2193,37.1288,37.1288,22000.0
2005-08-03 09:40:00,57.42,57.46,57.41,57.46,20800.0,37.1288,37.1547,37.1224,37.1547,20800.0
2005-08-03 09:50:00,57.45,57.48,57.43,57.46,21400.0,37.1482,37.1676,37.1353,37.1547,21400.0
2005-08-03 10:00:00,57.46,57.46,57.38,57.4,19000.0,37.1547,37.1547,37.103,37.1159,19000.0
2005-08-03 10:10:00,57.42,57.45,57.35,57.42,15400.0,37.1288,37.1482,37.0836,37.1288,15400.0
2005-08-03 10:20:00,57.4,57.43,57.33,57.41,9200.0,37.1159,37.1353,37.0706,37.1224,9200.0
2005-08-03 10:30:00,57.4,57.46,57.37,57.41,16600.0,37.1159,37.1547,37.0965,37.1224,16600.0
2005-08-03 10:40:00,57.41,57.45,57.41,57.44,26000.0,37.1224,37.1482,37.1224,37.1418,26000.0
2005-08-03 10:50:00,57.44,57.49,57.44,57.48,15200.0,37.1418,37.1741,37.1418,37.1676,15200.0
2005-08-03 11:00:00,57.48,57.48,57.41,57.42,10600.0,37.1676,37.1676,37.1224,37.1288,10600.0
2005-08-03 11:10:00,57.42,57.47,57.42,57.44,24200.0,37.1288,37.1612,37.1288,37.1418,24200.0
2005-08-03 11:20:00,57.43,57.49,57.43,57.49,24600.0,37.1353,37.1741,37.1353,37.1741,24600.0
2005-08-03 11:30:00,57.5,57.52,57.42,57.44,19400.0,37.1806,37.1935,37.1288,37.1418,19400.0
2005-08-03 11:40:00,57.44,57.48,57.43,57.43,15000.0,37.1418,37.1676,37.1353,37.1353,15000.0
2005-08-03 11:50:00,57.42,57.45,57.41,57.45,6600.0,37.1288,37.1482,37.1224,37.1482,6600.0
2005-08-03 12:00:00,57.45,57.47,57.45,57.46,9400.0,37.1482,37.1612,37.1482,37.1547,9400.0
2005-08-03 12:10:00,57.46,57.47,57.37,57.38,34000.0,37.1547,37.1612,37.0965,37.103,34000.0
2005-08-03 12:20:00,57.37,57.5,57.37,57.44,14600.0,37.0965,37.1806,37.0965,37.1418,14600.0
2005-08-03 12:30:00,57.45,57.48,57.43,57.43,8800.0,37.1482,37.1676,37.1353,37.1353,8800.0
2005-08-03 12:40:00,57.43,57.47,57.41,57.47,6600.0,37.1353,37.1612,37.1224,37.1612,6600.0
2005-08-03 12:50:00,57.47,57.49,57.46,57.46,8200.0,37.1612,37.1741,37.1547,37.1547,8200.0
2005-08-03 13:00:00,57.46,57.52,57.46,57.52,14600.0,37.1547,37.1935,37.1547,37.1935,14600.0
2005-08-03 13:10:00,57.52,57.59,57.52,57.57,17600.0,37.1935,37.2387,37.1935,37.2258,17600.0
2005-08-03 13:20:00,57.58,57.64,57.58,57.64,21400.0,37.2323,37.2711,37.2323,37.2711,21400.0
2005-08-03 13:30:00,57.64,57.65,57.62,57.63,15600.0,37.2711,37.2775,37.2581,37.2646,15600.0
2005-08-03 13:40:00,57.63,57.74,57.62,57.74,22800.0,37.2646,37.3357,37.2581,37.3357,22800.0
2005-08-03 13:50:00,57.73,57.77,57.7,57.7,21800.0,37.3293,37.3551,37.3099,37.3099,21800.0
2005-08-03 14:00:00,57.7,57.72,57.66,57.67,21400.0,37.3099,37.3228,37.284,37.2905,21400.0
2005-08-03 14:10:00,57.67,57.71,57.61,57.68,21800.0,37.2905,37.3163,37.2517,37.2969,21800.0
2005-08-03 14:20:00,57.67,57.67,57.56,57.6,22800.0,37.2905,37.2905,37.2193,37.2452,22800.0
2005-08-03 14:30:00,57.61,57.63,57.56,57.57,18000.0,37.2517,37.2646,37.2193,37.2258,18000.0
2005-08-03 14:40:00,57.57,57.62,57.55,57.6,15000.0,37.2258,37.2581,37.2129,37.2452,15000.0
2005-08-03 14:50:00,57.6,57.67,57.6,57.67,16400.0,37.2452,37.2905,37.2452,37.2905,16400.0
2005-08-03 15:00:00,57.67,57.68,57.59,57.6,19800.0,37.2905,37.2969,37.2387,37.2452,19800.0
2005-08-03 15:10:00,57.6,57.71,57.6,57.7,26800.0,37.2452,37.3163,37.2452,37.3099,26800.0
2005-08-03 15:20:00,57.69,57.7,57.6,57.62,15400.0,37.3034,37.3099,37.2452,37.2581,15400.0
2005-08-03 15:30:00,57.63,57.7,57.63,57.64,23400.0,37.2646,37.3099,37.2646,37.2711,23400.0
2005-08-03 15:40:00,57.65,57.71,57.63,57.71,22000.0,37.2775,37.3163,37.2646,37.3163,22000.0
2005-08-03 15:50:00,57.71,57.73,57.67,57.7,40800.0,37.3163,37.3293,37.2905,37.3099,40800.0
2005-08-04 09:30:00,57.7,57.7,57.55,57.7,29000.0,37.3099,37.3099,37.2129,37.3099,29000.0
2005-08-04 09:40:00,57.7,57.7,57.55,57.68,19600.0,37.3099,37.3099,37.2129,37.2969,19600.0
2005-08-04 09:50:00,57.68,57.71,57.63,57.63,9800.0,37.2969,37.3163,37.2646,37.2646,9800.0
2005-08-04 10:00:00,57.63,57.64,57.55,57.6,12400.0,37.2646,37.2711,37.2129,37.2452,12400.0
2005-08-04 10:10:00,57.6,57.63,57.55,57.63,6000.0,37.2452,37.2646,37.2129,37.2646,6000.0
2005-08-04 10:20:00,57.63,57.67,57.6,57.6,10600.0,37.2646,37.2905,37.2452,37.2452,10600.0
2005-08-04 10:30:00,57.62,57.62,57.57,57.6,6800.0,37.2581,37.2581,37.2258,37.2452,6800.0
2005-08-04 10:40:00,57.6,57.6,57.55,57.57,6200.0,37.2452,37.2452,37.2129,37.2258,6200.0
2005-08-04 10:50:00,57.57,57.59,57.55,57.57,6000.0,37.2258,37.2387,37.2129,37.2258,6000.0
2005-08-04 11:00:00,57.57,57.58,57.51,57.51,12400.0,37.2258,37.2323,37.187,37.187,12400.0
2005-08-04 11:10:00,57.51,57.51,57.45,57.46,12800.0,37.187,37.187,37.1482,37.1547,12800.0
2005-08-04 11:20:00,57.45,57.47,57.4,57.44,10600.0,37.1482,37.1612,37.1159,37.1418,10600.0
2005-08-04 11:30:00,57.44,57.44,57.35,57.35,13600.0,37.1418,37.1418,37.0836,37.0836,13600.0
2005-08-04 11:40:00,57.35,57.35,57.27,57.29,27400.0,37.0836,37.0836,37.0318,37.0448,27400.0
2005-08-04 11:50:00,57.31,57.34,57.29,57.29,16400.0,37.0577,37.0771,37.0448,37.0448,16400.0
2005-08-04 12:00:00,57.29,57.3,57.23,57.24,11200.0,37.0448,37.0512,37.006,37.0124,11200.0
2005-08-04 12:10:00,57.25,57.3,57.25,57.29,15600.0,37.0189,37.0512,37.0189,37.0448,15600.0
2005-08-04 12:20:00,57.29,57.35,57.29,57.35,15200.0,37.0448,37.0836,37.0448,37.0836,15200.0
2005-08-04 12:30:00,57.35,57.39,57.34,57.39,10200.0,37.0836,37.1094,37.0771,37.1094,10200.0
2005-08-04 12:40:00,57.39,57.43,57.37,57.42,21600.0,37.1094,37.1353,37.0965,37.1288,21600.0
2005-08-04 12:50:00,57.42,57.54,57.39,57.51,52200.0,37.1288,37.2064,37.1094,37.187,52200.0
2005-08-04 13:00:00,57.5,57.54,57.5,57.53,11800.0,37.1806,37.2064,37.1806,37.2,11800.0
2005-08-04 13:10:00,57.54,57.55,57.51,57.52,20400.0,37.2064,37.2129,37.187,37.1935,20400.0
2005-08-04 13:20:00,57.52,57.55,57.4,57.45,12600.0,37.1935,37.2129,37.1159,37.1482,12600.0
2005-08-04 13:30:00,57.45,57.45,57.38,57.43,16400.0,37.1482,37.1482,37.103,37.1353,16400.0
2005-08-04 13:40:00,57.44,57.54,57.42,57.54,7200.0,37.1418,37.2064,37.1288,37.2064,7200.0
2005-08-04 13:50:00,57.55,57.59,57.45,57.59,13600.0,37.2129,37.2387,37.1482,37.2387,13600.0
2005-08-04 14:00:00,57.59,57.67,57.57,57.63,19800.0,37.2387,37.2905,37.2258,37.2646,19800.0
2005-08-04 14:10:00,57.63,57.67,57.52,57.58,42600.0,37.2646,37.2905,37.1935,37.2323,42600.0
2005-08-04 14:20:00,57.54,57.58,57.52,57.56,22600.0,37.2064,37.2323,37.1935,37.2193,22600.0
2005-08-04 14:30:00,57.56,57.57,57.5,57.56,39800.0,37.2193,37.2258,37.1806,37.2193,39800.0
2005-08-04 14:40:00,57.58,57.62,57.51,57.57,14800.0,37.2323,37.2581,37.187,37.2258,14800.0
2005-08-04 14:50:00,57.54,57.6,57.5,57.6,14000.0,37.2064,37.2452,37.1806,37.2452,14000.0
2005-08-04 15:00:00,57.62,57.71,57.52,57.67,17400.0,37.2581,37.3163,37.1935,37.2905,17400.0
2005-08-04 15:10:00,57.69,57.75,57.59,57.67,23600.0,37.3034,37.3422,37.2387,37.2905,23600.0
2005-08-04 15:20:00,57.65,57.67,57.62,57.67,19600.0,37.2775,37.2905,37.2581,37.2905,19600.0
2005-08-04 15:30:00,57.68,57.68,57.53,57.53,34200.0,37.2969,37.2969,37.2,37.2,34200.0
2005-08-04 15:40:00,57.52,57.56,57.48,57.56,19600.0,37.1935,37.2193,37.1676,37.2193,19600.0
2005-08-04 15:50:00,57.54,57.58,57.41,57.48,42000.0,37.2064,37.2323,37.1224,37.1676,42000.0
2005-08-05 09:30:00,57.54,57.58,57.26,57.3,31600.0,37.2064,37.2323,37.0254,37.0512,31600.0
2005-08-05 09:40:00,57.31,57.64,57.31,57.63,24400.0,37.0577,37.2711,37.0577,37.2646,24400.0
2005-08-05 09:50:00,57.66,57.66,57.6,57.63,75800.0,37.284,37.284,37.2452,37.2646,75800.0
2005-08-05 10:00:00,57.62,57.64,57.54,57.58,60800.0,37.2581,37.2711,37.2064,37.2323,60800.0
2005-08-05 10:10:00,57.55,57.65,57.52,57.62,40400.0,37.2129,37.2775,37.1935,37.2581,40400.0
2005-08-05 10:20:00,57.62,57.62,57.48,57.49,50200.0,37.2581,37.2581,37.1676,37.1741,50200.0
2005-08-05 10:30:00,57.46,57.47,57.27,57.29,24800.0,37.1547,37.1612,37.0318,37.0448,24800.0
2005-08-05 10:40:00,57.31,57.33,57.29,57.32,26600.0,37.0577,37.0706,37.0448,37.0642,26600.0
2005-08-05 10:50:00,57.33,57.35,57.32,57.33,11200.0,37.0706,37.0836,37.0642,37.0706,11200.0
2005-08-05 11:00:00,57.31,57.36,57.3,57.3,23200.0,37.0577,37.09,37.0512,37.0512,23200.0
2005-08-05 11:10:00,57.31,57.34,57.3,57.3,9400.0,37.0577,37.0771,37.0512,37.0512,9400.0
2005-08-05 11:20:00,57.3,57.38,57.29,57.33,17200.0,37.0512,37.103,37.0448,37.0706,17200.0
2005-08-05 11:30:00,57.32,57.32,57.25,57.27,14800.0,37.0642,37.0642,37.0189,37.0318,14800.0
2005-08-05 11:40:00,57.27,57.35,57.27,57.35,5400.0,37.0318,37.0836,37.0318,37.0836,5400.0
2005-08-05 11:50:00,57.34,57.36,57.31,57.33,5400.0,37.0771,37.09,37.0577,37.0706,5400.0
2005-08-05 12:00:00,57.31,57.4,57.31,57.38,10400.0,37.0577,37.1159,37.0577,37.103,10400.0
2005-08-05 12:10:00,57.4,57.45,57.35,57.45,14800.0,37.1159,37.1482,37.0836,37.1482,14800.0
2005-08-05 12:20:00,57.46,57.53,57.46,57.5,24400.0,37.1547,37.2,37.1547,37.1806,24400.0
2005-08-05 12:30:00,57.49,57.54,57.49,57.52,8400.0,37.1741,37.2064,37.1741,37.1935,8400.0
2005-08-05 12:40:00,57.52,57.52,57.51,57.51,10200.0,37.1935,37.1935,37.187,37.187,10200.0
2005-08-05 12:50:00,57.51,57.52,57.5,57.52,7000.0,37.187,37.1935,37.1806,37.1935,7000.0
2005-08-05 13:00:00,57.53,57.53,57.52,57.52,3600.0,37.2,37.2,37.1935,37.1935,3600.0
2005-08-05 13:10:00,57.52,57.57,57.52,57.55,11600.0,37.1935,37.2258,37.1935,37.2129,11600.0
2005-08-05 13:20:00,57.6,57.6,57.49,57.52,23600.0,37.2452,37.2452,37.1741,37.1935,23600.0
2005-08-05 13:30:00,57.52,57.57,57.51,57.57,18800.0,37.1935,37.2258,37.187,37.2258,18800.0
2005-08-05 13:40:00,57.57,57.57,57.5,57.51,13200.0,37.2258,37.2258,37.1806,37.187,13200.0
2005-08-05 13:50:00,57.51,57.56,57.49,57.56,7800.0,37.187,37.2193,37.1741,37.2193,7800.0
2005-08-05 14:00:00,57.55,57.56,57.49,57.5,12800.0,37.2129,37.2193,37.1741,37.1806,12800.0
2005-08-05 14:10:00,57.5,57.54,57.48,57.54,14400.0,37.1806,37.2064,37.1676,37.2064,14400.0
2005-08-05 14:20:00,57.53,57.53,57.48,57.49,10000.0,37.2,37.2,37.1676,37.1741,10000.0
2005-08-05 14:30:00,57.51,57.59,57.5,57.55,12000.0,37.187,37.2387,37.1806,37.2129,12000.0
2005-08-05 14:40:00,57.55,57.56,57.49,57.49,17400.0,37.2129,37.2193,37.1741,37.1741,17400.0
2005-08-05 14:50:00,57.5,57.54,57.5,57.51,10200.0,37.1806,37.2064,37.1806,37.187,10200.0
2005-08-05 15:00:00,57.49,57.59,57.49,57.57,17200.0,37.1741,37.2387,37.1741,37.2258,17200.0
2005-08-05 15:10:00,57.56,57.61,57.56,57.61,27800.0,37.2193,37.2517,37.2193,37.2517,27800.0
2005-08-05 15:20:00,57.59,57.65,57.55,57.62,30600.0,37.2387,37.2775,37.2129,37.2581,30600.0
2005-08-05 15:30:00,57.63,57.68,57.59,57.6,48200.0,37.2646,37.2969,37.2387,37.2452,48200.0
2005-08-05 15:40:00,57.6,57.67,57.58,57.58,23800.0,37.2452,37.2905,37.2323,37.2323,23800.0
2005-08-05 15:50:00,57.58,57.58,57.52,57.55,47000.0,37.2323,37.2323,37.1935,37.2129,47000.0
2005-08-08 09:30:00,57.6,57.77,57.6,57.77,30800.0,37.2452,37.3551,37.2452,37.3551,30800.0
2005-08-08 09:40:00,57.77,57.85,57.72,57.85,40800.0,37.3551,37.4069,37.3228,37.4069,40800.0
2005-08-08 09:50:00,57.85,57.85,57.8,57.83,24400.0,37.4069,37.4069,37.3745,37.3939,24400.0
2005-08-08 10:00:00,57.83,57.95,57.83,57.92,31800.0,37.3939,37.4715,37.3939,37.4521,31800.0
2005-08-08 10:10:00,57.92,57.92,57.84,57.85,22400.0,37.4521,37.4521,37.4004,37.4069,22400.0
2005-08-08 10:20:00,57.85,57.87,57.81,57.85,16800.0,37.4069,37.4198,37.381,37.4069,16800.0
2005-08-08 10:30:00,57.84,57.84,57.66,57.68,22200.0,37.4004,37.4004,37.284,37.2969,22200.0
2005-08-08 10:40:00,57.67,57.68,57.57,57.58,20800.0,37.2905,37.2969,37.2258,37.2323,20800.0
2005-08-08 10:50:00,57.57,57.57,57.52,57.55,24400.0,37.2258,37.2258,37.1935,37.2129,24400.0
2005-08-08 11:00:00,57.55,57.65,57.5,57.63,20200.0,37.2129,37.2775,37.1806,37.2646,20200.0
2005-08-08 11:10:00,57.65,57.68,57.63,57.68,10400.0,37.2775,37.2969,37.2646,37.2969,10400.0
2005-08-08 11:20:00,57.66,57.69,57.64,57.64,9400.0,37.284,37.3034,37.2711,37.2711,9400.0
2005-08-08 11:30:00,57.64,57.7,57.63,57.65,17200.0,37.2711,37.3099,37.2646,37.2775,17200.0
2005-08-08 11:40:00,57.66,57.66,57.56,57.57,10600.0,37.284,37.284,37.2193,37.2258,10600.0
2005-08-08 11:50:00,57.56,57.62,57.51,57.62,11800.0,37.2193,37.2581,37.187,37.2581,11800.0
2005-08-08 12:00:00,57.59,57.6,57.54,57.54,7200.0,37.2387,37.2452,37.2064,37.2064,7200.0
2005-08-08 12:10:00,57.55,57.59,57.55,57.56,8600.0,37.2129,37.2387,37.2129,37.2193,8600.0
2005-08-08 12:20:00,57.58,57.63,57.55,57.55,10600.0,37.2323,37.2646,37.2129,37.2129,10600.0
2005-08-08 12:30:00,57.54,57.54,57.44,57.44,13800.0,37.2064,37.2064,37.1418,37.1418,13800.0
2005-08-08 12:40:00,57.44,57.58,57.42,57.58,16400.0,37.1418,37.2323,37.1288,37.2323,16400.0
2005-08-08 12:50:00,57.58,57.67,57.56,57.67,13800.0,37.2323,37.2905,37.2193,37.2905,13800.0
2005-08-08 13:00:00,57.67,57.68,57.63,57.63,16000.0,37.2905,37.2969,37.2646,37.2646,16000.0
2005-08-08 13:10:00,57.62,57.62,57.53,57.55,10000.0,37.2581,37.2581,37.2,37.2129,10000.0
2005-08-08 13:20:00,57.58,57.62,57.53,57.57,25000.0,37.2323,37.2581,37.2,37.2258,25000.0
2005-08-08 13:30:00,57.57,57.57,57.48,57.49,13000.0,37.2258,37.2258,37.1676,37.1741,13000.0
2005-08-08 13:40:00,57.49,57.6,57.49,57.6,13600.0,37.1741,37.2452,37.1741,37.2452,13600.0
2005-08-08 13:50:00,57.59,57.6,57.53,57.58,9800.0,37.2387,37.2452,37.2,37.2323,9800.0
2005-08-08 14:00:00,57.6,57.6,57.51,57.54,15600.0,37.2452,37.2452,37.187,37.2064,15600.0
2005-08-08 14:10:00,57.54,57.54,57.44,57.47,9600.0,37.2064,37.2064,37.1418,37.1612,9600.0
2005-08-08 14:20:00,57.49,57.54,57.49,57.54,15000.0,37.1741,37.2064,37.1741,37.2064,15000.0
2005-08-08 14:30:00,57.54,57.54,57.49,57.52,14200.0,37.2064,37.2064,37.1741,37.1935,14200.0
2005-08-08 14:40:00,57.54,57.54,57.49,57.52,8000.0,37.2064,37.2064,37.1741,37.1935,8000.0
2005-08-08 14:50:00,57.51,57.61,57.51,57.58,16600.0,37.187,37.2517,37.187,37.2323,16600.0
2005-08-08 15:00:00,57.57,57.57,57.45,57.45,19200.0,37.2258,37.2258,37.1482,37.1482,19200.0
2005-08-08 15:10:00,57.43,57.52,57.4,57.41,21400.0,37.1353,37.1935,37.1159,37.1224,21400.0
2005-08-08 15:20:00,57.42,57.42,57.27,57.35,24000.0,37.1288,37.1288,37.0318,37.0836,24000.0
2005-08-08 15:30:00,57.38,57.48,57.38,57.48,12400.0,37.103,37.1676,37.103,37.1676,12400.0
2005-08-08 15:40:00,57.48,57.51,57.47,57.49,15000.0,37.1676,37.187,37.1612,37.1741,15000.0
2005-08-08 15:50:00,57.49,57.52,57.47,57.48,23000.0,37.1741,37.1935,37.1612,37.1676,23000.0
2005-08-09 09:30:00,57.25,57.54,57.25,57.54,139400.0,37.0189,37.2064,37.0189,37.2064,139400.0
2005-08-09 09:40:00,57.58,57.7,57.5,57.53,35000.0,37.2323,37.3099,37.1806,37.2,35000.0
2005-08-09 09:50:00,57.55,57.69,57.55,57.64,14000.0,37.2129,37.3034,37.2129,37.2711,14000.0
2005-08-09 10:00:00,57.66,57.67,57.65,57.66,12200.0,37.284,37.2905,37.2775,37.284,12200.0
2005-08-09 10:10:00,57.66,57.67,57.64,57.65,12800.0,37.284,37.2905,37.2711,37.2775,12800.0
2005-08-09 10:20:00,57.62,57.62,57.58,57.6,10800.0,37.2581,37.2581,37.2323,37.2452,10800.0
2005-08-09 10:30:00,57.61,57.71,57.61,57.62,11800.0,37.2517,37.3163,37.2517,37.2581,11800.0
2005-08-09 10:40:00,57.6,57.62,57.55,57.62,13400.0,37.2452,37.2581,37.2129,37.2581,13400.0
2005-08-09 10:50:00,57.59,57.63,57.56,57.6,12200.0,37.2387,37.2646,37.2193,37.2452,12200.0
2005-08-09 11:00:00,57.6,57.69,57.6,57.6,4400.0,37.2452,37.3034,37.2452,37.2452,4400.0
2005-08-09 11:10:00,57.61,57.61,57.51,57.51,8200.0,37.2517,37.2517,37.187,37.187,8200.0
2005-08-09 11:20:00,57.51,57.56,57.49,57.56,9000.0,37.187,37.2193,37.1741,37.2193,9000.0
2005-08-09 11:30:00,57.56,57.63,57.56,57.57,9000.0,37.2193,37.2646,37.2193,37.2258,9000.0
2005-08-09 11:40:00,57.57,57.6,57.52,57.55,4000.0,37.2258,37.2452,37.1935,37.2129,4000.0
2005-08-09 11:50:00,57.55,57.59,57.55,57.55,4200.0,37.2129,37.2387,37.2129,37.2129,4200.0
2005-08-09 12:00:00,57.56,57.58,57.55,57.58,4400.0,37.2193,37.2323,37.2129,37.2323,4400.0
2005-08-09 12:10:00,57.57,57.63,57.57,57.6,3400.0,37.2258,37.2646,37.2258,37.2452,3400.0
2005-08-09 12:20:00,57.61,57.74,57.6,57.63,18200.0,37.2517,37.3357,37.2452,37.2646,18200.0
2005-08-09 12:30:00,57.65,57.65,57.64,57.65,6800.0,37.2775,37.2775,37.2711,37.2775,6800.0
2005-08-09 12:40:00,57.64,57.65,57.63,57.63,4800.0,37.2711,37.2775,37.2646,37.2646,4800.0
2005-08-09 12:50:00,57.63,57.65,57.6,57.6,9800.0,37.2646,37.2775,37.2452,37.2452,9800.0
2005-08-09 13:00:00,57.6,57.62,57.58,57.59,8800.0,37.2452,37.2581,37.2323,37.2387,8800.0
2005-08-09 13:10:00,57.61,57.61,57.54,57.54,4400.0,37.2517,37.2517,37.2064,37.2064,4400.0
2005-08-09 13:20:00,57.55,57.58,57.52,57.52,4200.0,37.2129,37.2323,37.1935,37.1935,4200.0
2005-08-09 13:30:00,57.52,57.52,57.49,57.51,10600.0,37.1935,37.1935,37.1741,37.187,10600.0
2005-08-09 13:40:00,57.51,57.54,57.51,57.54,8200.0,37.187,37.2064,37.187,37.2064,8200.0
2005-08-09 13:50:00,57.52,57.52,57.49,57.49,2200.0,37.1935,37.1935,37.1741,37.1741,2200.0
2005-08-09 14:00:00,57.49,57.51,57.48,57.49,17200.0,37.1741,37.187,37.1676,37.1741,17200.0
2005-08-09 14:10:00,57.49,57.49,57.44,57.46,12600.0,37.1741,37.1741,37.1418,37.1547,12600.0
2005-08-09 14:20:00,57.47,57.49,57.42,57.46,41400.0,37.1612,37.1741,37.1288,37.1547,41400.0
2005-08-09 14:30:00,57.47,57.61,57.45,57.52,19000.0,37.1612,37.2517,37.1482,37.1935,19000.0
2005-08-09 14:40:00,57.52,57.54,57.42,57.42,25800.0,37.1935,37.2064,37.1288,37.1288,25800.0
2005-08-09 14:50:00,57.42,57.43,57.35,57.38,32800.0,37.1288,37.1353,37.0836,37.103,32800.0
2005-08-09 15:00:00,57.38,57.45,57.35,57.45,25800.0,37.103,37.1482,37.0836,37.1482,25800.0
2005-08-09 15:10:00,57.42,57.42,57.3,57.3,23200.0,37.1288,37.1288,37.0512,37.0512,23200.0
2005-08-09 15:20:00,57.3,57.3,57.17,57.18,44200.0,37.0512,37.0512,36.9672,36.9736,44200.0
2005-08-09 15:30:00,57.18,57.24,57.14,57.22,36400.0,36.9736,37.0124,36.9478,36.9995,36400.0
2005-08-09 15:40:00,57.22,57.22,57.17,57.19,52000.0,36.9995,36.9995,36.9672,36.9801,52000.0
2005-08-09 15:50:00,57.2,57.24,57.19,57.24,57400.0,36.9866,37.0124,36.9801,37.0124,57400.0
2005-08-10 09:30:00,57.35,57.6,57.35,57.6,30800.0,37.0836,37.2452,37.0836,37.2452,30800.0
2005-08-10 09:40:00,57.6,57.75,57.55,57.65,32000.0,37.2452,37.3422,37.2129,37.2775,32000.0
2005-08-10 09:50:00,57.66,57.69,57.62,57.67,30800.0,37.284,37.3034,37.2581,37.2905,30800.0
2005-08-10 10:00:00,57.67,57.73,57.63,57.65,13800.0,37.2905,37.3293,37.2646,37.2775,13800.0
2005-08-10 10:10:00,57.65,57.69,57.6,57.6,19800.0,37.2775,37.3034,37.2452,37.2452,19800.0
2005-08-10 10:20:00,57.6,57.6,57.51,57.52,15800.0,37.2452,37.2452,37.187,37.1935,15800.0
2005-08-10 10:30:00,57.51,57.61,57.51,57.54,22200.0,37.187,37.2517,37.187,37.2064,22200.0
2005-08-10 10:40:00,57.52,57.58,57.49,57.56,18800.0,37.1935,37.2323,37.1741,37.2193,18800.0
2005-08-10 10:50:00,57.57,57.6,57.52,57.52,18400.0,37.2258,37.2452,37.1935,37.1935,18400.0
2005-08-10 11:00:00,57.53,57.55,57.52,57.55,17200.0,37.2,37.2129,37.1935,37.2129,17200.0
2005-08-10 11:10:00,57.56,57.56,57.51,57.52,15600.0,37.2193,37.2193,37.187,37.1935,15600.0
2005-08-10 11:20:00,57.52,57.52,57.42,57.46,23200.0,37.1935,37.1935,37.1288,37.1547,23200.0
2005-08-10 11:30:00,57.46,57.51,57.46,57.46,11800.0,37.1547,37.187,37.1547,37.1547,11800.0
2005-08-10 11:40:00,57.48,57.49,57.43,57.43,7800.0,37.1676,37.1741,37.1353,37.1353,7800.0
2005-08-10 11:50:00,57.45,57.49,57.43,57.45,11600.0,37.1482,37.1741,37.1353,37.1482,11600.0
2005-08-10 12:00:00,57.46,57.56,57.46,57.49,11000.0,37.1547,37.2193,37.1547,37.1741,11000.0
2005-08-10 12:10:00,57.49,57.52,57.46,57.51,9000.0,37.1741,37.1935,37.1547,37.187,9000.0
2005-08-10 12:20:00,57.51,57.53,57.51,57.51,8800.0,37.187,37.2,37.187,37.187,8800.0
2005-08-10 12:30:00,57.46,57.46,57.24,57.28,32600.0,37.1547,37.1547,37.0124,37.0383,32600.0
2005-08-10 12:40:00,57.29,57.3,57.15,57.3,17400.0,37.0448,37.0512,36.9542,37.0512,17400.0
2005-08-10 12:50:00,57.29,57.33,57.29,57.33,7000.0,37.0448,37.0706,37.0448,37.0706,7000.0
2005-08-10 13:00:00,57.34,57.38,57.27,57.36,10400.0,37.0771,37.103,37.0318,37.09,10400.0
2005-08-10 13:10:00,57.35,57.35,57.29,57.35,12200.0,37.0836,37.0836,37.0448,37.0836,12200.0
2005-08-10 13:20:00,57.34,57.35,57.28,57.34,14600.0,37.0771,37.0836,37.0383,37.0771,14600.0
2005-08-10 13:30:00,57.34,57.36,57.28,57.29,22800.0,37.0771,37.09,37.0383,37.0448,22800.0
2005-08-10 13:40:00,57.27,57.27,57.13,57.16,16800.0,37.0318,37.0318,36.9413,36.9607,16800.0
2005-08-10 13:50:00,57.16,57.17,57.01,57.1,26400.0,36.9607,36.9672,36.8637,36.9219,26400.0
2005-08-10 14:00:00,57.11,57.15,57.05,57.05,20200.0,36.9284,36.9542,36.8896,36.8896,20200.0
2005-08-10 14:10:00,57.06,57.07,56.98,57.01,44000.0,36.896,36.9025,36.8443,36.8637,44000.0
2005-08-10 14:20:00,57.01,57.01,56.83,56.87,31600.0,36.8637,36.8637,36.7473,36.7732,31600.0
2005-08-10 14:30:00,56.87,56.88,56.83,56.83,28200.0,36.7732,36.7796,36.7473,36.7473,28200.0
2005-08-10 14:40:00,56.83,56.92,56.82,56.9,32200.0,36.7473,36.8055,36.7409,36.7926,32200.0
2005-08-10 14:50:00,56.9,56.9,56.8,56.81,26400.0,36.7926,36.7926,36.7279,36.7344,26400.0
2005-08-10 15:00:00,56.81,56.81,56.7,56.74,62000.0,36.7344,36.7344,36.6633,36.6891,62000.0
2005-08-10 15:10:00,56.73,56.73,56.5,56.53,96200.0,36.6827,36.6827,36.5339,36.5533,96200.0
2005-08-10 15:20:00,56.53,56.71,56.53,56.71,80000.0,36.5533,36.6697,36.5533,36.6697,80000.0
2005-08-10 15:30:00,56.71,56.72,56.64,56.69,64800.0,36.6697,36.6762,36.6245,36.6568,64800.0
2005-08-10 15:40:00,56.69,56.7,56.65,56.68,85400.0,36.6568,36.6633,36.6309,36.6503,85400.0
2005-08-10 15:50:00,56.68,56.77,56.65,56.77,90200.0,36.6503,36.7085,36.6309,36.7085,90200.0
2005-08-11 09:30:00,56.69,56.85,56.68,56.74,38200.0,36.6568,36.7603,36.6503,36.6891,38200.0
2005-08-11 09:40:00,56.73,56.83,56.69,56.77,27000.0,36.6827,36.7473,36.6568,36.7085,27000.0
2005-08-11 09:50:00,56.76,56.88,56.76,56.88,24600.0,36.7021,36.7796,36.7021,36.7796,24600.0
2005-08-11 10:00:00,56.84,57.07,56.84,57.07,18600.0,36.7538,36.9025,36.7538,36.9025,18600.0
2005-08-11 10:10:00,57.07,57.24,57.07,57.24,18600.0,36.9025,37.0124,36.9025,37.0124,18600.0
2005-08-11 10:20:00,57.24,57.26,57.2,57.2,31400.0,37.0124,37.0254,36.9866,36.9866,31400.0
2005-08-11 10:30:00,57.2,57.2,57.13,57.15,12200.0,36.9866,36.9866,36.9413,36.9542,12200.0
2005-08-11 10:40:00,57.15,57.15,57.07,57.12,10600.0,36.9542,36.9542,36.9025,36.9348,10600.0
2005-08-11 10:50:00,57.13,57.2,57.13,57.19,22600.0,36.9413,36.9866,36.9413,36.9801,22600.0
2005-08-11 11:00:00,57.19,57.23,57.12,57.19,22600.0,36.9801,37.006,36.9348,36.9801,22600.0
2005-08-11 11:10:00,57.17,57.18,57.1,57.12,19400.0,36.9672,36.9736,36.9219,36.9348,19400.0
2005-08-11 11:20:00,57.12,57.12,57.08,57.09,18200.0,36.9348,36.9348,36.909,36.9154,18200.0
2005-08-11 11:30:00,57.09,57.09,56.98,56.99,28800.0,36.9154,36.9154,36.8443,36.8508,28800.0
2005-08-11 11:40:00,56.99,57.03,56.97,57.02,25200.0,36.8508,36.8766,36.8378,36.8702,25200.0
2005-08-11 11:50:00,57.03,57.13,57.03,57.13,9800.0,36.8766,36.9413,36.8766,36.9413,9800.0
2005-08-11 12:00:00,57.1,57.1,57.06,57.07,8200.0,36.9219,36.9219,36.896,36.9025,8200.0
2005-08-11 12:10:00,57.06,57.06,56.88,56.88,14400.0,36.896,36.896,36.7796,36.7796,14400.0
2005-08-11 12:20:00,56.88,56.91,56.85,56.9,15400.0,36.7796,36.799,36.7603,36.7926,15400.0
2005-08-11 12:30:00,56.91,56.93,56.9,56.92,5800.0,36.799,36.812,36.7926,36.8055,5800.0
2005-08-11 12:40:00,56.93,56.96,56.93,56.95,7000.0,36.812,36.8314,36.812,36.8249,7000.0
2005-08-11 12:50:00,56.95,57.0,56.95,56.99,25600.0,36.8249,36.8572,36.8249,36.8508,25600.0
2005-08-11 13:00:00,56.99,57.05,56.99,57.05,33400.0,36.8508,36.8896,36.8508,36.8896,33400.0
2005-08-11 13:10:00,57.05,57.05,56.95,56.96,16600.0,36.8896,36.8896,36.8249,36.8314,16600.0
2005-08-11 13:20:00,56.97,57.1,56.96,57.07,29200.0,36.8378,36.9219,36.8314,36.9025,29200.0
2005-08-11 13:30:00,57.07,57.08,57.01,57.01,8000.0,36.9025,36.909,36.8637,36.8637,8000.0
2005-08-11 13:40:00,57.01,57.02,56.95,57.02,20800.0,36.8637,36.8702,36.8249,36.8702,20800.0
2005-08-11 13:50:00,57.01,57.01,56.98,57.01,10400.0,36.8637,36.8637,36.8443,36.8637,10400.0
2005-08-11 14:00:00,57.02,57.02,56.96,56.99,18200.0,36.8702,36.8702,36.8314,36.8508,18200.0
2005-08-11 14:10:00,57.0,57.02,56.84,56.9,26600.0,36.8572,36.8702,36.7538,36.7926,26600.0
2005-08-11 14:20:00,56.9,56.96,56.9,56.95,21400.0,36.7926,36.8314,36.7926,36.8249,21400.0
2005-08-11 14:30:00,56.96,57.02,56.96,56.97,17400.0,36.8314,36.8702,36.8314,36.8378,17400.0
2005-08-11 14:40:00,56.97,56.99,56.95,56.97,26200.0,36.8378,36.8508,36.8249,36.8378,26200.0
2005-08-11 14:50:00,56.97,57.02,56.96,57.01,17400.0,36.8378,36.8702,36.8314,36.8637,17400.0
2005-08-11 15:00:00,57.02,57.02,56.96,56.96,11600.0,36.8702,36.8702,36.8314,36.8314,11600.0
2005-08-11 15:10:00,56.95,57.22,56.94,57.21,33400.0,36.8249,36.9995,36.8184,36.993,33400.0
2005-08-11 15:20:00,57.22,57.24,57.15,57.22,29600.0,36.9995,37.0124,36.9542,36.9995,29600.0
2005-08-11 15:30:00,57.22,57.25,57.17,57.23,51400.0,36.9995,37.0189,36.9672,37.006,51400.0
2005-08-11 15:40:00,57.23,57.33,57.23,57.29,21800.0,37.006,37.0706,37.006,37.0448,21800.0
2005-08-11 15:50:00,57.29,57.29,57.23,57.27,35200.0,37.0448,37.0448,37.006,37.0318,35200.0
2005-08-12 09:30:00,57.25,57.36,57.24,57.3,18800.0,37.0189,37.09,37.0124,37.0512,18800.0
2005-08-12 09:40:00,57.32,57.45,57.21,57.29,22600.0,37.0642,37.1482,36.993,37.0448,22600.0
2005-08-12 09:50:00,57.29,57.3,57.24,57.27,15400.0,37.0448,37.0512,37.0124,37.0318,15400.0
2005-08-12 10:00:00,57.27,57.27,57.13,57.13,10200.0,37.0318,37.0318,36.9413,36.9413,10200.0
2005-08-12 10:10:00,57.11,57.13,57.08,57.08,10400.0,36.9284,36.9413,36.909,36.909,10400.0
2005-08-12 10:20:00,57.08,57.09,57.06,57.08,12200.0,36.909,36.9154,36.896,36.909,12200.0
2005-08-12 10:30:00,57.08,57.09,56.98,57.02,13000.0,36.909,36.9154,36.8443,36.8702,13000.0
2005-08-12 10:40:00,57.02,57.07,56.99,57.05,13800.0,36.8702,36.9025,36.8508,36.8896,13800.0
2005-08-12 10:50:00,57.04,57.04,56.99,57.0,7800.0,36.8831,36.8831,36.8508,36.8572,7800.0
2005-08-12 11:00:00,57.0,57.13,57.0,57.05,14400.0,36.8572,36.9413,36.8572,36.8896,14400.0
2005-08-12 11:10:00,57.02,57.02,57.0,57.0,16400.0,36.8702,36.8702,36.8572,36.8572,16400.0
2005-08-12 11:20:00,57.0,57.01,56.91,56.92,15800.0,36.8572,36.8637,36.799,36.8055,15800.0
2005-08-12 11:30:00,56.91,56.97,56.87,56.95,25000.0,36.799,36.8378,36.7732,36.8249,25000.0
2005-08-12 11:40:00,56.95,56.98,56.82,56.82,20400.0,36.8249,36.8443,36.7409,36.7409,20400.0
2005-08-12 11:50:00,56.82,56.82,56.71,56.73,18800.0,36.7409,36.7409,36.6697,36.6827,18800.0
2005-08-12 12:00:00,56.74,56.75,56.69,56.71,21600.0,36.6891,36.6956,36.6568,36.6697,21600.0
2005-08-12 12:10:00,56.71,56.77,56.68,56.75,17200.0,36.6697,36.7085,36.6503,36.6956,17200.0
2005-08-12 12:20:00,56.75,56.79,56.65,56.7,15600.0,36.6956,36.7215,36.6309,36.6633,15600.0
2005-08-12 12:30:00,56.69,56.73,56.68,56.71,10000.0,36.6568,36.6827,36.6503,36.6697,10000.0
2005-08-12 12:40:00,56.68,56.74,56.66,56.68,16400.0,36.6503,36.6891,36.6374,36.6503,16400.0
2005-08-12 12:50:00,56.66,56.76,56.62,56.76,16200.0,36.6374,36.7021,36.6115,36.7021,16200.0
2005-08-12 13:00:00,56.76,56.82,56.76,56.8,9400.0,36.7021,36.7409,36.7021,36.7279,9400.0
2005-08-12 13:10:00,56.81,56.89,56.8,56.89,3200.0,36.7344,36.7861,36.7279,36.7861,3200.0
2005-08-12 13:20:00,56.88,56.91,56.86,56.88,9600.0,36.7796,36.799,36.7667,36.7796,9600.0
2005-08-12 13:30:00,56.87,56.87,56.77,56.79,7200.0,36.7732,36.7732,36.7085,36.7215,7200.0
2005-08-12 13:40:00,56.77,56.78,56.74,56.76,8200.0,36.7085,36.715,36.6891,36.7021,8200.0
2005-08-12 13:50:00,56.77,56.8,56.77,56.8,21400.0,36.7085,36.7279,36.7085,36.7279,21400.0
2005-08-12 14:00:00,56.79,56.9,56.78,56.88,16000.0,36.7215,36.7926,36.715,36.7796,16000.0
2005-08-12 14:10:00,56.87,56.92,56.83,56.9,17400.0,36.7732,36.8055,36.7473,36.7926,17400.0
2005-08-12 14:20:00,56.9,56.98,56.9,56.93,28400.0,36.7926,36.8443,36.7926,36.812,28400.0
2005-08-12 14:30:00,56.92,56.95,56.9,56.93,13400.0,36.8055,36.8249,36.7926,36.812,13400.0
2005-08-12 14:40:00,56.91,56.91,56.85,56.88,6200.0,36.799,36.799,36.7603,36.7796,6200.0
2005-08-12 14:50:00,56.87,56.91,56.86,56.88,8200.0,36.7732,36.799,36.7667,36.7796,8200.0
2005-08-12 15:00:00,56.86,56.87,56.81,56.84,20600.0,36.7667,36.7732,36.7344,36.7538,20600.0
2005-08-12 15:10:00,56.84,56.86,56.77,56.77,18600.0,36.7538,36.7667,36.7085,36.7085,18600.0
2005-08-12 15:20:00,56.77,56.99,56.77,56.99,49800.0,36.7085,36.8508,36.7085,36.8508,49800.0
2005-08-12 15:30:00,56.99,57.05,56.91,56.94,46800.0,36.8508,36.8896,36.799,36.8184,46800.0
2005-08-12 15:40:00,56.94,56.94,56.84,56.86,33200.0,36.8184,36.8184,36.7538,36.7667,33200.0
2005-08-12 15:50:00,56.85,56.91,56.79,56.8,45200.0,36.7603,36.799,36.7215,36.7279,45200.0
2005-08-15 09:30:00,56.85,57.1,56.85,57.09,28400.0,36.7603,36.9219,36.7603,36.9154,28400.0
2005-08-15 09:40:00,57.09,57.15,56.75,56.85,49800.0,36.9154,36.9542,36.6956,36.7603,49800.0
2005-08-15 09:50:00,56.84,56.88,56.76,56.85,13200.0,36.7538,36.7796,36.7021,36.7603,13200.0
2005-08-15 10:00:00,56.83,56.9,56.83,56.88,21200.0,36.7473,36.7926,36.7473,36.7796,21200.0
2005-08-15 10:10:00,56.87,56.88,56.82,56.87,21200.0,36.7732,36.7796,36.7409,36.7732,21200.0
2005-08-15 10:20:00,56.87,56.89,56.74,56.85,37400.0,36.7732,36.7861,36.6891,36.7603,37400.0
2005-08-15 10:30:00,56.85,56.88,56.85,56.88,21600.0,36.7603,36.7796,36.7603,36.7796,21600.0
2005-08-15 10:40:00,56.89,56.98,56.89,56.92,12200.0,36.7861,36.8443,36.7861,36.8055,12200.0
2005-08-15 10:50:00,56.88,56.88,56.77,56.88,16200.0,36.7796,36.7796,36.7085,36.7796,16200.0
2005-08-15 11:00:00,56.87,56.97,56.87,56.95,13200.0,36.7732,36.8378,36.7732,36.8249,13200.0
2005-08-15 11:10:00,56.91,56.96,56.88,56.88,13800.0,36.799,36.8314,36.7796,36.7796,13800.0
2005-08-15 11:20:00,56.9,56.94,56.84,56.89,28600.0,36.7926,36.8184,36.7538,36.7861,28600.0
2005-08-15 11:30:00,56.85,56.93,56.85,56.9,20800.0,36.7603,36.812,36.7603,36.7926,20800.0
2005-08-15 11:40:00,56.9,56.97,56.9,56.96,13200.0,36.7926,36.8378,36.7926,36.8314,13200.0
2005-08-15 11:50:00,56.95,56.98,56.95,56.98,6600.0,36.8249,36.8443,36.8249,36.8443,6600.0
2005-08-15 12:00:00,56.97,56.98,56.93,56.93,8800.0,36.8378,36.8443,36.812,36.812,8800.0
2005-08-15 12:10:00,56.93,57.03,56.93,56.98,22400.0,36.812,36.8766,36.812,36.8443,22400.0
2005-08-15 12:20:00,56.98,57.16,56.98,57.13,15800.0,36.8443,36.9607,36.8443,36.9413,15800.0
2005-08-15 12:30:00,57.12,57.18,57.12,57.14,14200.0,36.9348,36.9736,36.9348,36.9478,14200.0
2005-08-15 12:40:00,57.13,57.18,57.07,57.07,9200.0,36.9413,36.9736,36.9025,36.9025,9200.0
2005-08-15 12:50:00,57.07,57.12,57.04,57.04,10600.0,36.9025,36.9348,36.8831,36.8831,10600.0
2005-08-15 13:00:00,57.03,57.09,57.02,57.06,13000.0,36.8766,36.9154,36.8702,36.896,13000.0
2005-08-15 13:10:00,57.08,57.08,57.05,57.07,10000.0,36.909,36.909,36.8896,36.9025,10000.0
2005-08-15 13:20:00,57.08,57.16,57.08,57.13,28600.0,36.909,36.9607,36.909,36.9413,28600.0
2005-08-15 13:30:00,57.13,57.17,57.12,57.17,13600.0,36.9413,36.9672,36.9348,36.9672,13600.0
2005-08-15 13:40:00,57.17,57.35,57.17,57.35,28200.0,36.9672,37.0836,36.9672,37.0836,28200.0
2005-08-15 13:50:00,57.33,57.33,57.28,57.33,19000.0,37.0706,37.0706,37.0383,37.0706,19000.0
2005-08-15 14:00:00,57.34,57.35,57.32,57.33,16200.0,37.0771,37.0836,37.0642,37.0706,16200.0
2005-08-15 14:10:00,57.34,57.35,57.31,57.31,27000.0,37.0771,37.0836,37.0577,37.0577,27000.0
2005-08-15 14:20:00,57.31,57.42,57.3,57.41,10200.0,37.0577,37.1288,37.0512,37.1224,10200.0
2005-08-15 14:30:00,57.41,57.42,57.35,57.38,9800.0,37.1224,37.1288,37.0836,37.103,9800.0
2005-08-15 14:40:00,57.37,57.44,57.37,57.43,16600.0,37.0965,37.1418,37.0965,37.1353,16600.0
2005-08-15 14:50:00,57.42,57.58,57.42,57.55,47200.0,37.1288,37.2323,37.1288,37.2129,47200.0
2005-08-15 15:00:00,57.55,57.63,57.53,57.53,49800.0,37.2129,37.2646,37.2,37.2,49800.0
2005-08-15 15:10:00,57.54,57.63,57.53,57.57,56400.0,37.2064,37.2646,37.2,37.2258,56400.0
2005-08-15 15:20:00,57.56,57.69,57.56,57.63,48000.0,37.2193,37.3034,37.2193,37.2646,48000.0
2005-08-15 15:30:00,57.63,57.63,57.58,57.58,30000.0,37.2646,37.2646,37.2323,37.2323,30000.0
2005-08-15 15:40:00,57.58,57.59,57.56,57.57,39600.0,37.2323,37.2387,37.2193,37.2258,39600.0
2005-08-15 15:50:00,57.57,57.58,57.54,57.56,50600.0,37.2258,37.2323,37.2064,37.2193,50600.0
2005-08-16 09:30:00,57.64,57.73,57.58,57.69,41600.0,37.2711,37.3293,37.2323,37.3034,41600.0
2005-08-16 09:40:00,57.69,57.75,57.63,57.64,31800.0,37.3034,37.3422,37.2646,37.2711,31800.0
2005-08-16 09:50:00,57.64,57.66,57.55,57.62,31400.0,37.2711,37.284,37.2129,37.2581,31400.0
2005-08-16 10:00:00,57.62,57.7,57.58,57.7,30600.0,37.2581,37.3099,37.2323,37.3099,30600.0
2005-08-16 10:10:00,57.71,57.71,57.59,57.59,43200.0,37.3163,37.3163,37.2387,37.2387,43200.0
2005-08-16 10:20:00,57.62,57.65,57.58,57.62,26000.0,37.2581,37.2775,37.2323,37.2581,26000.0
2005-08-16 10:30:00,57.6,57.61,57.54,57.56,34600.0,37.2452,37.2517,37.2064,37.2193,34600.0
2005-08-16 10:40:00,57.57,57.57,57.37,57.43,45200.0,37.2258,37.2258,37.0965,37.1353,45200.0
2005-08-16 10:50:00,57.43,57.43,57.3,57.33,43200.0,37.1353,37.1353,37.0512,37.0706,43200.0
2005-08-16 11:00:00,57.33,57.33,57.23,57.26,17800.0,37.0706,37.0706,37.006,37.0254,17800.0
2005-08-16 11:10:00,57.26,57.26,57.16,57.21,23600.0,37.0254,37.0254,36.9607,36.993,23600.0
2005-08-16 11:20:00,57.21,57.24,57.21,57.24,21800.0,36.993,37.0124,36.993,37.0124,21800.0
2005-08-16 11:30:00,57.23,57.26,57.22,57.23,16200.0,37.006,37.0254,36.9995,37.006,16200.0
2005-08-16 11:40:00,57.23,57.27,57.23,57.24,10000.0,37.006,37.0318,37.006,37.0124,10000.0
2005-08-16 11:50:00,57.24,57.24,57.2,57.2,13200.0,37.0124,37.0124,36.9866,36.9866,13200.0
2005-08-16 12:00:00,57.22,57.26,57.2,57.26,17400.0,36.9995,37.0254,36.9866,37.0254,17400.0
2005-08-16 12:10:00,57.26,57.29,57.26,57.28,3800.0,37.0254,37.0448,37.0254,37.0383,3800.0
2005-08-16 12:20:00,57.28,57.32,57.25,57.32,15400.0,37.0383,37.0642,37.0189,37.0642,15400.0
2005-08-16 12:30:00,57.32,57.35,57.31,57.31,6400.0,37.0642,37.0836,37.0577,37.0577,6400.0
2005-08-16 12:40:00,57.31,57.33,57.31,57.32,12200.0,37.0577,37.0706,37.0577,37.0642,12200.0
2005-08-16 12:50:00,57.32,57.32,57.27,57.29,11400.0,37.0642,37.0642,37.0318,37.0448,11400.0
2005-08-16 13:00:00,57.29,57.29,57.27,57.27,7000.0,37.0448,37.0448,37.0318,37.0318,7000.0
2005-08-16 13:10:00,57.27,57.31,57.27,57.31,4600.0,37.0318,37.0577,37.0318,37.0577,4600.0
2005-08-16 13:20:00,57.3,57.34,57.27,57.27,17600.0,37.0512,37.0771,37.0318,37.0318,17600.0
2005-08-16 13:30:00,57.27,57.27,57.2,57.2,24400.0,37.0318,37.0318,36.9866,36.9866,24400.0
2005-08-16 13:40:00,57.2,57.23,57.2,57.23,12200.0,36.9866,37.006,36.9866,37.006,12200.0
2005-08-16 13:50:00,57.23,57.23,57.2,57.2,16800.0,37.006,37.006,36.9866,36.9866,16800.0
2005-08-16 14:00:00,57.2,57.22,57.2,57.2,19800.0,36.9866,36.9995,36.9866,36.9866,19800.0
2005-08-16 14:10:00,57.2,57.21,57.18,57.18,21000.0,36.9866,36.993,36.9736,36.9736,21000.0
2005-08-16 14:20:00,57.17,57.19,57.14,57.17,23400.0,36.9672,36.9801,36.9478,36.9672,23400.0
2005-08-16 14:30:00,57.16,57.27,57.15,57.26,16000.0,36.9607,37.0318,36.9542,37.0254,16000.0
2005-08-16 14:40:00,57.26,57.3,57.25,57.3,30200.0,37.0254,37.0512,37.0189,37.0512,30200.0
2005-08-16 14:50:00,57.3,57.33,57.29,57.33,14200.0,37.0512,37.0706,37.0448,37.0706,14200.0
2005-08-16 15:00:00,57.33,57.36,57.31,57.36,26000.0,37.0706,37.09,37.0577,37.09,26000.0
2005-08-16 15:10:00,57.37,57.54,57.37,57.54,95800.0,37.0965,37.2064,37.0965,37.2064,95800.0
2005-08-16 15:20:00,57.53,57.53,57.3,57.42,74400.0,37.2,37.2,37.0512,37.1288,74400.0
2005-08-16 15:30:00,57.42,57.42,57.25,57.3,60200.0,37.1288,37.1288,37.0189,37.0512,60200.0
2005-08-16 15:40:00,57.31,57.38,57.3,57.38,45800.0,37.0577,37.103,37.0512,37.103,45800.0
2005-08-16 15:50:00,57.37,57.37,57.16,57.16,75400.0,37.0965,37.0965,36.9607,36.9607,75400.0
2005-08-17 09:30:00,57.23,57.24,56.96,56.96,24000.0,37.006,37.0124,36.8314,36.8314,24000.0
2005-08-17 09:40:00,56.97,57.24,56.97,57.2,26600.0,36.8378,37.0124,36.8378,36.9866,26600.0
2005-08-17 09:50:00,57.25,57.48,57.25,57.42,23400.0,37.0189,37.1676,37.0189,37.1288,23400.0
2005-08-17 10:00:00,57.4,57.41,57.23,57.26,32600.0,37.1159,37.1224,37.006,37.0254,32600.0
2005-08-17 10:10:00,57.25,57.27,57.13,57.24,25000.0,37.0189,37.0318,36.9413,37.0124,25000.0
2005-08-17 10:20:00,57.23,57.24,57.18,57.19,16800.0,37.006,37.0124,36.9736,36.9801,16800.0
2005-08-17 10:30:00,57.19,57.19,56.95,57.01,50600.0,36.9801,36.9801,36.8249,36.8637,50600.0
2005-08-17 10:40:00,57.01,57.15,57.01,57.15,20800.0,36.8637,36.9542,36.8637,36.9542,20800.0
2005-08-17 10:50:00,57.15,57.24,57.14,57.16,16200.0,36.9542,37.0124,36.9478,36.9607,16200.0
2005-08-17 11:00:00,57.16,57.31,57.16,57.27,16000.0,36.9607,37.0577,36.9607,37.0318,16000.0
2005-08-17 11:10:00,57.27,57.37,57.27,57.33,19000.0,37.0318,37.0965,37.0318,37.0706,19000.0
2005-08-17 11:20:00,57.32,57.32,57.2,57.2,9800.0,37.0642,37.0642,36.9866,36.9866,9800.0
2005-08-17 11:30:00,57.21,57.23,57.19,57.2,13400.0,36.993,37.006,36.9801,36.9866,13400.0
2005-08-17 11:40:00,57.17,57.17,57.1,57.17,15600.0,36.9672,36.9672,36.9219,36.9672,15600.0
2005-08-17 11:50:00,57.17,57.2,57.15,57.2,7800.0,36.9672,36.9866,36.9542,36.9866,7800.0
2005-08-17 12:00:00,57.2,57.22,57.13,57.22,9800.0,36.9866,36.9995,36.9413,36.9995,9800.0
2005-08-17 12:10:00,57.22,57.35,57.18,57.32,14000.0,36.9995,37.0836,36.9736,37.0642,14000.0
2005-08-17 12:20:00,57.31,57.31,57.22,57.22,4000.0,37.0577,37.0577,36.9995,36.9995,4000.0
2005-08-17 12:30:00,57.21,57.34,57.21,57.32,10800.0,36.993,37.0771,36.993,37.0642,10800.0
2005-08-17 12:40:00,57.32,57.33,57.29,57.32,10800.0,37.0642,37.0706,37.0448,37.0642,10800.0
2005-08-17 12:50:00,57.31,57.38,57.31,57.38,7800.0,37.0577,37.103,37.0577,37.103,7800.0
2005-08-17 13:00:00,57.38,57.41,57.36,57.4,11800.0,37.103,37.1224,37.09,37.1159,11800.0
2005-08-17 13:10:00,57.4,57.44,57.38,57.44,6800.0,37.1159,37.1418,37.103,37.1418,6800.0
2005-08-17 13:20:00,57.44,57.5,57.43,57.5,17400.0,37.1418,37.1806,37.1353,37.1806,17400.0
2005-08-17 13:30:00,57.49,57.49,57.45,57.45,12800.0,37.1741,37.1741,37.1482,37.1482,12800.0
2005-08-17 13:40:00,57.44,57.44,57.39,57.43,14800.0,37.1418,37.1418,37.1094,37.1353,14800.0
2005-08-17 13:50:00,57.44,57.45,57.4,57.42,8600.0,37.1418,37.1482,37.1159,37.1288,8600.0
2005-08-17 14:00:00,57.42,57.47,57.35,57.37,25000.0,37.1288,37.1612,37.0836,37.0965,25000.0
2005-08-17 14:10:00,57.35,57.45,57.32,57.44,45400.0,37.0836,37.1482,37.0642,37.1418,45400.0
2005-08-17 14:20:00,57.45,57.47,57.42,57.44,25400.0,37.1482,37.1612,37.1288,37.1418,25400.0
2005-08-17 14:30:00,57.44,57.51,57.44,57.47,17200.0,37.1418,37.187,37.1418,37.1612,17200.0
2005-08-17 14:40:00,57.48,57.48,57.38,57.41,36800.0,37.1676,37.1676,37.103,37.1224,36800.0
2005-08-17 14:50:00,57.38,57.44,57.38,57.38,20600.0,37.103,37.1418,37.103,37.103,20600.0
2005-08-17 15:00:00,57.38,57.48,57.38,57.45,27600.0,37.103,37.1676,37.103,37.1482,27600.0
2005-08-17 15:10:00,57.45,57.55,57.43,57.52,25200.0,37.1482,37.2129,37.1353,37.1935,25200.0
2005-08-17 15:20:00,57.52,57.57,57.5,57.51,32000.0,37.1935,37.2258,37.1806,37.187,32000.0
2005-08-17 15:30:00,57.52,57.56,57.5,57.5,36200.0,37.1935,37.2193,37.1806,37.1806,36200.0
2005-08-17 15:40:00,57.5,57.5,57.43,57.47,25800.0,37.1806,37.1806,37.1353,37.1612,25800.0
2005-08-17 15:50:00,57.48,57.53,57.43,57.44,41200.0,37.1676,37.2,37.1353,37.1418,41200.0
2005-08-18 09:30:00,57.49,57.5,57.4,57.45,45800.0,37.1741,37.1806,37.1159,37.1482,45800.0
2005-08-18 09:40:00,57.49,57.68,57.49,57.68,29200.0,37.1741,37.2969,37.1741,37.2969,29200.0
2005-08-18 09:50:00,57.64,57.68,57.62,57.63,35800.0,37.2711,37.2969,37.2581,37.2646,35800.0
2005-08-18 10:00:00,57.63,57.63,57.52,57.52,46600.0,37.2646,37.2646,37.1935,37.1935,46600.0
2005-08-18 10:10:00,57.52,57.56,57.51,57.56,24600.0,37.1935,37.2193,37.187,37.2193,24600.0
2005-08-18 10:20:00,57.57,57.73,57.57,57.67,29600.0,37.2258,37.3293,37.2258,37.2905,29600.0
2005-08-18 10:30:00,57.72,57.77,57.72,57.77,33200.0,37.3228,37.3551,37.3228,37.3551,33200.0
2005-08-18 10:40:00,57.77,57.84,57.73,57.73,81400.0,37.3551,37.4004,37.3293,37.3293,81400.0
2005-08-18 10:50:00,57.72,57.72,57.57,57.57,23600.0,37.3228,37.3228,37.2258,37.2258,23600.0
2005-08-18 11:00:00,57.56,57.6,57.52,57.57,29600.0,37.2193,37.2452,37.1935,37.2258,29600.0
2005-08-18 11:10:00,57.56,57.57,57.54,57.57,30800.0,37.2193,37.2258,37.2064,37.2258,30800.0
2005-08-18 11:20:00,57.56,57.56,57.53,57.53,31400.0,37.2193,37.2193,37.2,37.2,31400.0
2005-08-18 11:30:00,57.52,57.55,57.51,57.51,31200.0,37.1935,37.2129,37.187,37.187,31200.0
2005-08-18 11:40:00,57.52,57.53,57.46,57.48,35000.0,37.1935,37.2,37.1547,37.1676,35000.0
2005-08-18 11:50:00,57.48,57.49,57.43,57.43,26600.0,37.1676,37.1741,37.1353,37.1353,26600.0
2005-08-18 12:00:00,57.43,57.5,57.43,57.49,27400.0,37.1353,37.1806,37.1353,37.1741,27400.0
2005-08-18 12:10:00,57.49,57.52,57.48,57.5,24600.0,37.1741,37.1935,37.1676,37.1806,24600.0
2005-08-18 12:20:00,57.49,57.54,57.48,57.54,16400.0,37.1741,37.2064,37.1676,37.2064,16400.0
2005-08-18 12:30:00,57.54,57.62,57.54,57.55,15800.0,37.2064,37.2581,37.2064,37.2129,15800.0
2005-08-18 12:40:00,57.55,57.57,57.53,57.55,10800.0,37.2129,37.2258,37.2,37.2129,10800.0
2005-08-18 12:50:00,57.54,57.54,57.5,57.51,8000.0,37.2064,37.2064,37.1806,37.187,8000.0
2005-08-18 13:00:00,57.48,57.51,57.48,57.5,16800.0,37.1676,37.187,37.1676,37.1806,16800.0
2005-08-18 13:10:00,57.49,57.55,57.49,57.54,15800.0,37.1741,37.2129,37.1741,37.2064,15800.0
2005-08-18 13:20:00,57.54,57.65,57.54,57.65,44400.0,37.2064,37.2775,37.2064,37.2775,44400.0
2005-08-18 13:30:00,57.67,57.76,57.67,57.7,20600.0,37.2905,37.3487,37.2905,37.3099,20600.0
2005-08-18 13:40:00,57.69,57.69,57.56,57.56,27400.0,37.3034,37.3034,37.2193,37.2193,27400.0
2005-08-18 13:50:00,57.54,57.58,57.54,57.57,12200.0,37.2064,37.2323,37.2064,37.2258,12200.0
2005-08-18 14:00:00,57.57,57.6,57.57,57.6,18200.0,37.2258,37.2452,37.2258,37.2452,18200.0
2005-08-18 14:10:00,57.6,57.6,57.52,57.52,22400.0,37.2452,37.2452,37.1935,37.1935,22400.0
2005-08-18 14:20:00,57.52,57.55,57.4,57.41,62000.0,37.1935,37.2129,37.1159,37.1224,62000.0
2005-08-18 14:30:00,57.41,57.52,57.4,57.52,23800.0,37.1224,37.1935,37.1159,37.1935,23800.0
2005-08-18 14:40:00,57.52,57.52,57.46,57.47,16600.0,37.1935,37.1935,37.1547,37.1612,16600.0
2005-08-18 14:50:00,57.46,57.47,57.41,57.47,21400.0,37.1547,37.1612,37.1224,37.1612,21400.0
2005-08-18 15:00:00,57.47,57.49,57.46,57.47,13400.0,37.1612,37.1741,37.1547,37.1612,13400.0
2005-08-18 15:10:00,57.46,57.48,57.4,57.42,21600.0,37.1547,37.1676,37.1159,37.1288,21600.0
2005-08-18 15:20:00,57.41,57.41,57.33,57.39,34800.0,37.1224,37.1224,37.0706,37.1094,34800.0
2005-08-18 15:30:00,57.4,57.43,57.39,57.43,28600.0,37.1159,37.1353,37.1094,37.1353,28600.0
2005-08-18 15:40:00,57.43,57.52,57.39,57.52,41600.0,37.1353,37.1935,37.1094,37.1935,41600.0
2005-08-18 15:50:00,57.52,57.52,57.44,57.45,66600.0,37.1935,37.1935,37.1418,37.1482,66600.0
2005-08-19 09:30:00,57.9,57.9,57.7,57.72,111400.0,37.4392,37.4392,37.3099,37.3228,111400.0
2005-08-19 09:40:00,57.72,57.83,57.65,57.74,19800.0,37.3228,37.3939,37.2775,37.3357,19800.0
2005-08-19 09:50:00,57.73,57.78,57.69,57.78,12800.0,37.3293,37.3616,37.3034,37.3616,12800.0
2005-08-19 10:00:00,57.78,57.83,57.76,57.81,15200.0,37.3616,37.3939,37.3487,37.381,15200.0
2005-08-19 10:10:00,57.81,57.88,57.8,57.81,20400.0,37.381,37.4263,37.3745,37.381,20400.0
2005-08-19 10:20:00,57.8,57.88,57.8,57.87,8400.0,37.3745,37.4263,37.3745,37.4198,8400.0
2005-08-19 10:30:00,57.88,57.89,57.87,57.87,18200.0,37.4263,37.4327,37.4198,37.4198,18200.0
2005-08-19 10:40:00,57.87,57.89,57.83,57.88,22800.0,37.4198,37.4327,37.3939,37.4263,22800.0
2005-08-19 10:50:00,57.88,57.9,57.85,57.86,18800.0,37.4263,37.4392,37.4069,37.4133,18800.0
2005-08-19 11:00:00,57.87,57.9,57.76,57.76,15600.0,37.4198,37.4392,37.3487,37.3487,15600.0
2005-08-19 11:10:00,57.77,57.84,57.74,57.78,13200.0,37.3551,37.4004,37.3357,37.3616,13200.0
2005-08-19 11:20:00,57.78,57.8,57.75,57.76,15800.0,37.3616,37.3745,37.3422,37.3487,15800.0
2005-08-19 11:30:00,57.75,57.75,57.71,57.75,5800.0,37.3422,37.3422,37.3163,37.3422,5800.0
2005-08-19 11:40:00,57.77,57.83,57.76,57.82,9200.0,37.3551,37.3939,37.3487,37.3875,9200.0
2005-08-19 11:50:00,57.83,57.83,57.68,57.68,19200.0,37.3939,37.3939,37.2969,37.2969,19200.0
2005-08-19 12:00:00,57.68,57.7,57.68,57.69,7000.0,37.2969,37.3099,37.2969,37.3034,7000.0
2005-08-19 12:10:00,57.7,57.76,57.7,57.74,22400.0,37.3099,37.3487,37.3099,37.3357,22400.0
2005-08-19 12:20:00,57.74,57.74,57.74,57.74,5600.0,37.3357,37.3357,37.3357,37.3357,5600.0
2005-08-19 12:30:00,57.73,57.73,57.69,57.72,15400.0,37.3293,37.3293,37.3034,37.3228,15400.0
2005-08-19 12:40:00,57.72,57.74,57.71,57.72,8400.0,37.3228,37.3357,37.3163,37.3228,8400.0
2005-08-19 12:50:00,57.72,57.72,57.68,57.7,15400.0,37.3228,37.3228,37.2969,37.3099,15400.0
2005-08-19 13:00:00,57.71,57.71,57.69,57.69,9600.0,37.3163,37.3163,37.3034,37.3034,9600.0
2005-08-19 13:10:00,57.68,57.73,57.61,57.7,44400.0,37.2969,37.3293,37.2517,37.3099,44400.0
2005-08-19 13:20:00,57.7,57.72,57.7,57.71,13800.0,37.3099,37.3228,37.3099,37.3163,13800.0
2005-08-19 13:30:00,57.7,57.71,57.7,57.71,17200.0,37.3099,37.3163,37.3099,37.3163,17200.0
2005-08-19 13:40:00,57.7,57.74,57.7,57.72,19400.0,37.3099,37.3357,37.3099,37.3228,19400.0
2005-08-19 13:50:00,57.73,57.73,57.71,57.72,21200.0,37.3293,37.3293,37.3163,37.3228,21200.0
2005-08-19 14:00:00,57.72,57.75,57.71,57.71,21200.0,37.3228,37.3422,37.3163,37.3163,21200.0
2005-08-19 14:10:00,57.72,57.8,57.72,57.8,19200.0,37.3228,37.3745,37.3228,37.3745,19200.0
2005-08-19 14:20:00,57.8,57.89,57.79,57.84,56000.0,37.3745,37.4327,37.3681,37.4004,56000.0
2005-08-19 14:30:00,57.84,57.88,57.82,57.82,37200.0,37.4004,37.4263,37.3875,37.3875,37200.0
2005-08-19 14:40:00,57.82,57.84,57.79,57.83,45200.0,37.3875,37.4004,37.3681,37.3939,45200.0
2005-08-19 14:50:00,57.83,57.9,57.83,57.87,50600.0,37.3939,37.4392,37.3939,37.4198,50600.0
2005-08-19 15:00:00,57.88,57.96,57.88,57.96,53200.0,37.4263,37.478,37.4263,37.478,53200.0
2005-08-19 15:10:00,57.97,58.0,57.92,57.93,42800.0,37.4845,37.5039,37.4521,37.4586,42800.0
2005-08-19 15:20:00,57.93,57.93,57.88,57.92,27200.0,37.4586,37.4586,37.4263,37.4521,27200.0
2005-08-19 15:30:00,57.92,57.93,57.88,57.9,34800.0,37.4521,37.4586,37.4263,37.4392,34800.0
2005-08-19 15:40:00,57.9,57.93,57.82,57.82,40400.0,37.4392,37.4586,37.3875,37.3875,40400.0
2005-08-19 15:50:00,57.82,57.9,57.82,57.83,69200.0,37.3875,37.4392,37.3875,37.3939,69200.0
2005-08-22 09:30:00,57.9,58.0,57.85,57.92,35400.0,37.4392,37.5039,37.4069,37.4521,35400.0
2005-08-22 09:40:00,57.95,58.08,57.9,58.08,29200.0,37.4715,37.5556,37.4392,37.5556,29200.0
2005-08-22 09:50:00,58.08,58.31,58.06,58.31,22600.0,37.5556,37.7043,37.5427,37.7043,22600.0
2005-08-22 10:00:00,58.3,58.31,58.19,58.2,27600.0,37.6978,37.7043,37.6267,37.6332,27600.0
2005-08-22 10:10:00,58.21,58.23,58.1,58.14,15600.0,37.6397,37.6526,37.5685,37.5944,15600.0
2005-08-22 10:20:00,58.15,58.23,58.12,58.18,34000.0,37.6009,37.6526,37.5815,37.6203,34000.0
2005-08-22 10:30:00,58.22,58.35,58.22,58.35,47000.0,37.6461,37.7302,37.6461,37.7302,47000.0
2005-08-22 10:40:00,58.35,58.39,58.27,58.29,41400.0,37.7302,37.756,37.6784,37.6914,41400.0
2005-08-22 10:50:00,58.29,58.38,58.29,58.35,32400.0,37.6914,37.7496,37.6914,37.7302,32400.0
2005-08-22 11:00:00,58.35,58.38,58.27,58.27,20400.0,37.7302,37.7496,37.6784,37.6784,20400.0
2005-08-22 11:10:00,58.27,58.33,58.27,58.3,23400.0,37.6784,37.7172,37.6784,37.6978,23400.0
2005-08-22 11:20:00,58.31,58.31,58.27,58.28,20200.0,37.7043,37.7043,37.6784,37.6849,20200.0
2005-08-22 11:30:00,58.28,58.3,58.27,58.29,23000.0,37.6849,37.6978,37.6784,37.6914,23000.0
2005-08-22 11:40:00,58.29,58.31,58.27,58.31,21800.0,37.6914,37.7043,37.6784,37.7043,21800.0
2005-08-22 11:50:00,58.32,58.34,58.27,58.27,31800.0,37.7108,37.7237,37.6784,37.6784,31800.0
2005-08-22 12:00:00,58.26,58.26,58.11,58.13,35800.0,37.672,37.672,37.575,37.5879,35800.0
2005-08-22 12:10:00,58.13,58.15,58.1,58.1,18800.0,37.5879,37.6009,37.5685,37.5685,18800.0
2005-08-22 12:20:00,58.1,58.1,58.02,58.07,26600.0,37.5685,37.5685,37.5168,37.5491,26600.0
2005-08-22 12:30:00,58.08,58.08,57.99,58.02,36000.0,37.5556,37.5556,37.4974,37.5168,36000.0
2005-08-22 12:40:00,58.02,58.04,57.99,58.03,21000.0,37.5168,37.5297,37.4974,37.5233,21000.0
2005-08-22 12:50:00,58.03,58.05,58.0,58.03,11200.0,37.5233,37.5362,37.5039,37.5233,11200.0
2005-08-22 13:00:00,58.04,58.09,58.03,58.05,25200.0,37.5297,37.5621,37.5233,37.5362,25200.0
2005-08-22 13:10:00,58.05,58.05,58.02,58.02,85600.0,37.5362,37.5362,37.5168,37.5168,85600.0
2005-08-22 13:20:00,58.03,58.14,58.03,58.14,25800.0,37.5233,37.5944,37.5233,37.5944,25800.0
2005-08-22 13:30:00,58.13,58.13,58.05,58.07,19400.0,37.5879,37.5879,37.5362,37.5491,19400.0
2005-08-22 13:40:00,58.05,58.09,58.02,58.09,27400.0,37.5362,37.5621,37.5168,37.5621,27400.0
2005-08-22 13:50:00,58.09,58.16,58.09,58.16,16200.0,37.5621,37.6073,37.5621,37.6073,16200.0
2005-08-22 14:00:00,58.16,58.17,58.1,58.14,18800.0,37.6073,37.6138,37.5685,37.5944,18800.0
2005-08-22 14:10:00,58.14,58.16,58.1,58.13,28200.0,37.5944,37.6073,37.5685,37.5879,28200.0
2005-08-22 14:20:00,58.13,58.15,58.11,58.13,19600.0,37.5879,37.6009,37.575,37.5879,19600.0
2005-08-22 14:30:00,58.13,58.14,58.03,58.08,34800.0,37.5879,37.5944,37.5233,37.5556,34800.0
2005-08-22 14:40:00,58.09,58.16,58.07,58.16,26400.0,37.5621,37.6073,37.5491,37.6073,26400.0
2005-08-22 14:50:00,58.14,58.17,58.1,58.13,34600.0,37.5944,37.6138,37.5685,37.5879,34600.0
2005-08-22 15:00:00,58.13,58.29,58.09,58.27,83600.0,37.5879,37.6914,37.5621,37.6784,83600.0
2005-08-22 15:10:00,58.27,58.34,58.24,58.24,51400.0,37.6784,37.7237,37.659,37.659,51400.0
2005-08-22 15:20:00,58.24,58.24,58.15,58.22,36200.0,37.659,37.659,37.6009,37.6461,36200.0
2005-08-22 15:30:00,58.22,58.24,58.19,58.2,27400.0,37.6461,37.659,37.6267,37.6332,27400.0
2005-08-22 15:40:00,58.19,58.26,58.15,58.26,23200.0,37.6267,37.672,37.6009,37.672,23200.0
2005-08-22 15:50:00,58.23,58.27,58.21,58.23,84400.0,37.6526,37.6784,37.6397,37.6526,84400.0
2005-08-23 09:30:00,58.24,58.3,58.09,58.1,28000.0,37.659,37.6978,37.5621,37.5685,28000.0
2005-08-23 09:40:00,58.1,58.1,58.02,58.02,22800.0,37.5685,37.5685,37.5168,37.5168,22800.0
2005-08-23 09:50:00,58.02,58.07,58.02,58.07,30600.0,37.5168,37.5491,37.5168,37.5491,30600.0
2005-08-23 10:00:00,58.03,58.1,57.99,58.1,25800.0,37.5233,37.5685,37.4974,37.5685,25800.0
2005-08-23 10:10:00,58.1,58.14,58.09,58.12,25200.0,37.5685,37.5944,37.5621,37.5815,25200.0
2005-08-23 10:20:00,58.12,58.21,58.1,58.18,16600.0,37.5815,37.6397,37.5685,37.6203,16600.0
2005-08-23 10:30:00,58.18,58.22,58.16,58.17,21000.0,37.6203,37.6461,37.6073,37.6138,21000.0
2005-08-23 10:40:00,58.18,58.2,58.11,58.15,17200.0,37.6203,37.6332,37.575,37.6009,17200.0
2005-08-23 10:50:00,58.15,58.15,58.09,58.12,17800.0,37.6009,37.6009,37.5621,37.5815,17800.0
2005-08-23 11:00:00,58.13,58.15,58.07,58.09,28200.0,37.5879,37.6009,37.5491,37.5621,28200.0
2005-08-23 11:10:00,58.09,58.16,58.08,58.16,32800.0,37.5621,37.6073,37.5556,37.6073,32800.0
2005-08-23 11:20:00,58.16,58.22,58.16,58.22,4600.0,37.6073,37.6461,37.6073,37.6461,4600.0
2005-08-23 11:30:00,58.22,58.23,58.08,58.12,22200.0,37.6461,37.6526,37.5556,37.5815,22200.0
2005-08-23 11:40:00,58.12,58.14,58.09,58.11,65400.0,37.5815,37.5944,37.5621,37.575,65400.0
2005-08-23 11:50:00,58.12,58.13,58.07,58.07,19400.0,37.5815,37.5879,37.5491,37.5491,19400.0
2005-08-23 12:00:00,58.04,58.04,57.89,57.91,26600.0,37.5297,37.5297,37.4327,37.4457,26600.0
2005-08-23 12:10:00,57.92,58.0,57.92,58.0,22400.0,37.4521,37.5039,37.4521,37.5039,22400.0
2005-08-23 12:20:00,58.01,58.02,57.99,58.01,15000.0,37.5103,37.5168,37.4974,37.5103,15000.0
2005-08-23 12:30:00,58.01,58.03,57.99,58.01,22600.0,37.5103,37.5233,37.4974,37.5103,22600.0
2005-08-23 12:40:00,58.02,58.02,57.98,58.01,22800.0,37.5168,37.5168,37.4909,37.5103,22800.0
2005-08-23 12:50:00,58.01,58.06,58.01,58.04,16000.0,37.5103,37.5427,37.5103,37.5297,16000.0
2005-08-23 13:00:00,58.04,58.06,58.02,58.06,13400.0,37.5297,37.5427,37.5168,37.5427,13400.0
2005-08-23 13:10:00,58.08,58.08,57.98,57.99,20800.0,37.5556,37.5556,37.4909,37.4974,20800.0
2005-08-23 13:20:00,57.99,58.01,57.99,57.99,20200.0,37.4974,37.5103,37.4974,37.4974,20200.0
2005-08-23 13:30:00,58.0,58.02,57.98,57.99,11600.0,37.5039,37.5168,37.4909,37.4974,11600.0
2005-08-23 13:40:00,57.99,58.1,57.99,58.08,17600.0,37.4974,37.5685,37.4974,37.5556,17600.0
2005-08-23 13:50:00,58.07,58.08,58.02,58.02,8200.0,37.5491,37.5556,37.5168,37.5168,8200.0
2005-08-23 14:00:00,58.01,58.06,58.0,58.04,206600.0,37.5103,37.5427,37.5039,37.5297,206600.0
2005-08-23 14:10:00,58.05,58.1,58.05,58.1,10400.0,37.5362,37.5685,37.5362,37.5685,10400.0
2005-08-23 14:20:00,58.1,58.27,58.1,58.27,20800.0,37.5685,37.6784,37.5685,37.6784,20800.0
2005-08-23 14:30:00,58.27,58.35,58.24,58.35,19800.0,37.6784,37.7302,37.659,37.7302,19800.0
2005-08-23 14:40:00,58.35,58.35,58.29,58.3,16000.0,37.7302,37.7302,37.6914,37.6978,16000.0
2005-08-23 14:50:00,58.29,58.29,58.2,58.21,17400.0,37.6914,37.6914,37.6332,37.6397,17400.0
2005-08-23 15:00:00,58.21,58.21,58.07,58.08,33400.0,37.6397,37.6397,37.5491,37.5556,33400.0
2005-08-23 15:10:00,58.08,58.11,58.04,58.07,30600.0,37.5556,37.575,37.5297,37.5491,30600.0
2005-08-23 15:20:00,58.07,58.17,58.07,58.17,85600.0,37.5491,37.6138,37.5491,37.6138,85600.0
2005-08-23 15:30:00,58.17,58.2,58.09,58.18,67400.0,37.6138,37.6332,37.5621,37.6203,67400.0
2005-08-23 15:40:00,58.17,58.18,58.09,58.13,49400.0,37.6138,37.6203,37.5621,37.5879,49400.0
2005-08-23 15:50:00,58.13,58.15,58.1,58.1,73400.0,37.5879,37.6009,37.5685,37.5685,73400.0
2005-08-24 09:30:00,57.5,57.67,57.49,57.54,86800.0,37.1806,37.2905,37.1741,37.2064,86800.0
2005-08-24 09:40:00,57.54,57.54,57.45,57.52,43000.0,37.2064,37.2064,37.1482,37.1935,43000.0
2005-08-24 09:50:00,57.52,57.62,57.49,57.54,33000.0,37.1935,37.2581,37.1741,37.2064,33000.0
2005-08-24 10:00:00,57.55,57.63,57.49,57.5,33600.0,37.2129,37.2646,37.1741,37.1806,33600.0
2005-08-24 10:10:00,57.51,57.52,57.43,57.49,26000.0,37.187,37.1935,37.1353,37.1741,26000.0
2005-08-24 10:20:00,57.5,57.52,57.4,57.4,19400.0,37.1806,37.1935,37.1159,37.1159,19400.0
2005-08-24 10:30:00,57.4,57.69,57.4,57.67,43000.0,37.1159,37.3034,37.1159,37.2905,43000.0
2005-08-24 10:40:00,57.67,57.93,57.66,57.93,48600.0,37.2905,37.4586,37.284,37.4586,48600.0
2005-08-24 10:50:00,57.92,57.97,57.91,57.91,40000.0,37.4521,37.4845,37.4457,37.4457,40000.0
2005-08-24 11:00:00,57.9,57.93,57.77,57.77,43400.0,37.4392,37.4586,37.3551,37.3551,43400.0
2005-08-24 11:10:00,57.77,57.83,57.73,57.83,16200.0,37.3551,37.3939,37.3293,37.3939,16200.0
2005-08-24 11:20:00,57.83,57.9,57.83,57.88,23200.0,37.3939,37.4392,37.3939,37.4263,23200.0
2005-08-24 11:30:00,57.88,57.88,57.8,57.83,14000.0,37.4263,37.4263,37.3745,37.3939,14000.0
2005-08-24 11:40:00,57.83,57.93,57.79,57.89,54400.0,37.3939,37.4586,37.3681,37.4327,54400.0
2005-08-24 11:50:00,57.9,58.07,57.88,58.0,45600.0,37.4392,37.5491,37.4263,37.5039,45600.0
2005-08-24 12:00:00,58.02,58.02,57.94,57.98,50400.0,37.5168,37.5168,37.4651,37.4909,50400.0
2005-08-24 12:10:00,57.97,57.99,57.93,57.99,59000.0,37.4845,37.4974,37.4586,37.4974,59000.0
2005-08-24 12:20:00,58.01,58.09,57.99,58.08,60800.0,37.5103,37.5621,37.4974,37.5556,60800.0
2005-08-24 12:30:00,58.09,58.1,58.05,58.05,27800.0,37.5621,37.5685,37.5362,37.5362,27800.0
2005-08-24 12:40:00,58.06,58.15,58.06,58.14,7800.0,37.5427,37.6009,37.5427,37.5944,7800.0
2005-08-24 12:50:00,58.16,58.18,58.03,58.03,24000.0,37.6073,37.6203,37.5233,37.5233,24000.0
2005-08-24 13:00:00,58.04,58.04,58.0,58.0,36000.0,37.5297,37.5297,37.5039,37.5039,36000.0
2005-08-24 13:10:00,58.01,58.02,57.93,57.99,105800.0,37.5103,37.5168,37.4586,37.4974,105800.0
2005-08-24 13:20:00,57.99,58.0,57.94,57.95,34400.0,37.4974,37.5039,37.4651,37.4715,34400.0
2005-08-24 13:30:00,57.96,58.04,57.96,58.04,9200.0,37.478,37.5297,37.478,37.5297,9200.0
2005-08-24 13:40:00,58.04,58.06,57.99,58.03,34600.0,37.5297,37.5427,37.4974,37.5233,34600.0
2005-08-24 13:50:00,58.01,58.01,57.95,58.0,37600.0,37.5103,37.5103,37.4715,37.5039,37600.0
2005-08-24 14:00:00,58.01,58.05,58.0,58.04,15400.0,37.5103,37.5362,37.5039,37.5297,15400.0
2005-08-24 14:10:00,58.04,58.09,58.02,58.02,17600.0,37.5297,37.5621,37.5168,37.5168,17600.0
2005-08-24 14:20:00,58.01,58.02,57.98,58.0,51600.0,37.5103,37.5168,37.4909,37.5039,51600.0
2005-08-24 14:30:00,58.0,58.1,57.98,58.06,48000.0,37.5039,37.5685,37.4909,37.5427,48000.0
2005-08-24 14:40:00,58.06,58.06,57.94,57.96,47000.0,37.5427,37.5427,37.4651,37.478,47000.0
2005-08-24 14:50:00,57.96,58.01,57.94,57.95,39400.0,37.478,37.5103,37.4651,37.4715,39400.0
2005-08-24 15:00:00,57.95,57.96,57.83,57.83,88800.0,37.4715,37.478,37.3939,37.3939,88800.0
2005-08-24 15:10:00,57.83,57.83,57.66,57.78,61600.0,37.3939,37.3939,37.284,37.3616,61600.0
2005-08-24 15:20:00,57.79,57.81,57.76,57.78,48400.0,37.3681,37.381,37.3487,37.3616,48400.0
2005-08-24 15:30:00,57.79,57.93,57.75,57.92,68000.0,37.3681,37.4586,37.3422,37.4521,68000.0
2005-08-24 15:40:00,57.92,57.94,57.87,57.91,117200.0,37.4521,37.4651,37.4198,37.4457,117200.0
2005-08-24 15:50:00,57.91,57.93,57.85,57.93,157600.0,37.4457,37.4586,37.4069,37.4586,157600.0
2005-08-25 09:30:00,57.93,57.99,57.67,57.79,33000.0,37.4586,37.4974,37.2905,37.3681,33000.0
2005-08-25 09:40:00,57.78,57.83,57.65,57.68,46400.0,37.3616,37.3939,37.2775,37.2969,46400.0
2005-08-25 09:50:00,57.68,57.68,57.56,57.59,52400.0,37.2969,37.2969,37.2193,37.2387,52400.0
2005-08-25 10:00:00,57.64,57.72,57.6,57.72,18000.0,37.2711,37.3228,37.2452,37.3228,18000.0
2005-08-25 10:10:00,57.74,57.74,57.64,57.66,23200.0,37.3357,37.3357,37.2711,37.284,23200.0
2005-08-25 10:20:00,57.68,57.72,57.63,57.69,18400.0,37.2969,37.3228,37.2646,37.3034,18400.0
2005-08-25 10:30:00,57.72,57.85,57.71,57.74,29400.0,37.3228,37.4069,37.3163,37.3357,29400.0
2005-08-25 10:40:00,57.74,57.8,57.73,57.76,30600.0,37.3357,37.3745,37.3293,37.3487,30600.0
2005-08-25 10:50:00,57.74,57.77,57.69,57.71,16200.0,37.3357,37.3551,37.3034,37.3163,16200.0
2005-08-25 11:00:00,57.69,57.76,57.69,57.74,24800.0,37.3034,37.3487,37.3034,37.3357,24800.0
2005-08-25 11:10:00,57.74,57.77,57.68,57.72,19800.0,37.3357,37.3551,37.2969,37.3228,19800.0
2005-08-25 11:20:00,57.7,57.73,57.69,57.73,44200.0,37.3099,37.3293,37.3034,37.3293,44200.0
2005-08-25 11:30:00,57.73,57.74,57.68,57.68,26000.0,37.3293,37.3357,37.2969,37.2969,26000.0
2005-08-25 11:40:00,57.66,57.68,57.65,57.65,68400.0,37.284,37.2969,37.2775,37.2775,68400.0
2005-08-25 11:50:00,57.65,57.68,57.63,57.63,48200.0,37.2775,37.2969,37.2646,37.2646,48200.0
2005-08-25 12:00:00,57.63,57.63,57.59,57.63,16000.0,37.2646,37.2646,37.2387,37.2646,16000.0
2005-08-25 12:10:00,57.6,57.61,57.59,57.6,10000.0,37.2452,37.2517,37.2387,37.2452,10000.0
2005-08-25 12:20:00,57.6,57.6,57.55,57.55,15600.0,37.2452,37.2452,37.2129,37.2129,15600.0
2005-08-25 12:30:00,57.55,57.56,57.51,57.54,100200.0,37.2129,37.2193,37.187,37.2064,100200.0
2005-08-25 12:40:00,57.54,57.58,57.52,57.55,10400.0,37.2064,37.2323,37.1935,37.2129,10400.0
2005-08-25 12:50:00,57.55,57.58,57.54,57.55,6000.0,37.2129,37.2323,37.2064,37.2129,6000.0
2005-08-25 13:00:00,57.55,57.58,57.55,57.55,8800.0,37.2129,37.2323,37.2129,37.2129,8800.0
2005-08-25 13:10:00,57.55,57.55,57.5,57.52,25800.0,37.2129,37.2129,37.1806,37.1935,25800.0
2005-08-25 13:20:00,57.5,57.6,57.5,57.55,19600.0,37.1806,37.2452,37.1806,37.2129,19600.0
2005-08-25 13:30:00,57.55,57.6,57.54,57.54,10600.0,37.2129,37.2452,37.2064,37.2064,10600.0
2005-08-25 13:40:00,57.56,57.63,57.56,57.59,7200.0,37.2193,37.2646,37.2193,37.2387,7200.0
2005-08-25 13:50:00,57.61,57.63,57.59,57.63,57600.0,37.2517,37.2646,37.2387,37.2646,57600.0
2005-08-25 14:00:00,57.59,57.63,57.56,57.56,29000.0,37.2387,37.2646,37.2193,37.2193,29000.0
2005-08-25 14:10:00,57.59,57.59,57.55,57.58,4800.0,37.2387,37.2387,37.2129,37.2323,4800.0
2005-08-25 14:20:00,57.58,57.68,57.56,57.62,15000.0,37.2323,37.2969,37.2193,37.2581,15000.0
2005-08-25 14:30:00,57.64,57.64,57.54,57.56,11400.0,37.2711,37.2711,37.2064,37.2193,11400.0
2005-08-25 14:40:00,57.56,57.63,57.56,57.6,9000.0,37.2193,37.2646,37.2193,37.2452,9000.0
2005-08-25 14:50:00,57.6,57.65,57.55,57.65,14200.0,37.2452,37.2775,37.2129,37.2775,14200.0
2005-08-25 15:00:00,57.63,57.63,57.52,57.52,19400.0,37.2646,37.2646,37.1935,37.1935,19400.0
2005-08-25 15:10:00,57.52,57.52,57.49,57.51,23800.0,37.1935,37.1935,37.1741,37.187,23800.0
2005-08-25 15:20:00,57.52,57.52,57.4,57.42,30800.0,37.1935,37.1935,37.1159,37.1288,30800.0
2005-08-25 15:30:00,57.41,57.48,57.4,57.47,91000.0,37.1224,37.1676,37.1159,37.1612,91000.0
2005-08-25 15:40:00,57.47,57.56,57.44,57.56,69600.0,37.1612,37.2193,37.1418,37.2193,69600.0
2005-08-25 15:50:00,57.58,57.6,57.56,57.57,48600.0,37.2323,37.2452,37.2193,37.2258,48600.0
2005-08-26 09:30:00,57.58,57.58,57.41,57.51,34400.0,37.2323,37.2323,37.1224,37.187,34400.0
2005-08-26 09:40:00,57.51,57.54,57.39,57.54,51400.0,37.187,37.2064,37.1094,37.2064,51400.0
2005-08-26 09:50:00,57.54,57.65,57.43,57.61,50400.0,37.2064,37.2775,37.1353,37.2517,50400.0
2005-08-26 10:00:00,57.58,57.59,57.45,57.52,47000.0,37.2323,37.2387,37.1482,37.1935,47000.0
2005-08-26 10:10:00,57.52,57.61,57.47,57.56,22200.0,37.1935,37.2517,37.1612,37.2193,22200.0
2005-08-26 10:20:00,57.51,57.6,57.47,57.52,24800.0,37.187,37.2452,37.1612,37.1935,24800.0
2005-08-26 10:30:00,57.53,57.55,57.48,57.49,17000.0,37.2,37.2129,37.1676,37.1741,17000.0
2005-08-26 10:40:00,57.49,57.55,57.47,57.55,18800.0,37.1741,37.2129,37.1612,37.2129,18800.0
2005-08-26 10:50:00,57.54,57.59,57.49,57.58,30800.0,37.2064,37.2387,37.1741,37.2323,30800.0
2005-08-26 11:00:00,57.53,57.53,57.49,57.52,59400.0,37.2,37.2,37.1741,37.1935,59400.0
2005-08-26 11:10:00,57.53,57.56,57.5,57.5,10400.0,37.2,37.2193,37.1806,37.1806,10400.0
2005-08-26 11:20:00,57.52,57.52,57.49,57.5,25000.0,37.1935,37.1935,37.1741,37.1806,25000.0
2005-08-26 11:30:00,57.5,57.52,57.49,57.5,33000.0,37.1806,37.1935,37.1741,37.1806,33000.0
2005-08-26 11:40:00,57.49,57.52,57.49,57.51,38800.0,37.1741,37.1935,37.1741,37.187,38800.0
2005-08-26 11:50:00,57.51,57.53,57.49,57.5,36400.0,37.187,37.2,37.1741,37.1806,36400.0
2005-08-26 12:00:00,57.49,57.55,57.49,57.52,20600.0,37.1741,37.2129,37.1741,37.1935,20600.0
2005-08-26 12:10:00,57.52,57.54,57.51,57.52,34600.0,37.1935,37.2064,37.187,37.1935,34600.0
2005-08-26 12:20:00,57.52,57.56,57.5,57.56,26200.0,37.1935,37.2193,37.1806,37.2193,26200.0
2005-08-26 12:30:00,57.56,57.56,57.51,57.51,21200.0,37.2193,37.2193,37.187,37.187,21200.0
2005-08-26 12:40:00,57.52,57.52,57.5,57.52,13800.0,37.1935,37.1935,37.1806,37.1935,13800.0
2005-08-26 12:50:00,57.5,57.53,57.47,57.51,44000.0,37.1806,37.2,37.1612,37.187,44000.0
2005-08-26 13:00:00,57.52,57.57,57.52,57.54,12200.0,37.1935,37.2258,37.1935,37.2064,12200.0
2005-08-26 13:10:00,57.54,57.55,57.49,57.5,28000.0,37.2064,37.2129,37.1741,37.1806,28000.0
2005-08-26 13:20:00,57.5,57.52,57.48,57.49,32200.0,37.1806,37.1935,37.1676,37.1741,32200.0
2005-08-26 13:30:00,57.49,57.53,57.47,57.49,18600.0,37.1741,37.2,37.1612,37.1741,18600.0
2005-08-26 13:40:00,57.47,57.52,57.47,57.51,21400.0,37.1612,37.1935,37.1612,37.187,21400.0
2005-08-26 13:50:00,57.51,57.52,57.49,57.49,23600.0,37.187,37.1935,37.1741,37.1741,23600.0
2005-08-26 14:00:00,57.49,57.49,57.42,57.45,24000.0,37.1741,37.1741,37.1288,37.1482,24000.0
2005-08-26 14:10:00,57.45,57.47,57.4,57.45,32400.0,37.1482,37.1612,37.1159,37.1482,32400.0
2005-08-26 14:20:00,57.44,57.77,57.44,57.71,57600.0,37.1418,37.3551,37.1418,37.3163,57600.0
2005-08-26 14:30:00,57.71,57.72,57.55,57.55,33400.0,37.3163,37.3228,37.2129,37.2129,33400.0
2005-08-26 14:40:00,57.57,57.6,57.52,57.52,26800.0,37.2258,37.2452,37.1935,37.1935,26800.0
2005-08-26 14:50:00,57.52,57.64,57.49,57.64,21000.0,37.1935,37.2711,37.1741,37.2711,21000.0
2005-08-26 15:00:00,57.63,57.67,57.6,57.67,17600.0,37.2646,37.2905,37.2452,37.2905,17600.0
2005-08-26 15:10:00,57.67,57.67,57.6,57.63,23200.0,37.2905,37.2905,37.2452,37.2646,23200.0
2005-08-26 15:20:00,57.63,57.63,57.57,57.61,17200.0,37.2646,37.2646,37.2258,37.2517,17200.0
2005-08-26 15:30:00,57.6,57.64,57.6,57.62,19800.0,37.2452,37.2711,37.2452,37.2581,19800.0
2005-08-26 15:40:00,57.63,57.63,57.51,57.52,24000.0,37.2646,37.2646,37.187,37.1935,24000.0
2005-08-26 15:50:00,57.52,57.52,57.45,57.45,39000.0,37.1935,37.1935,37.1482,37.1482,39000.0
2005-08-29 09:30:00,57.08,57.13,57.02,57.12,54400.0,36.909,36.9413,36.8702,36.9348,54400.0
2005-08-29 09:40:00,57.18,57.33,56.93,56.99,71000.0,36.9736,37.0706,36.812,36.8508,71000.0
2005-08-29 09:50:00,56.99,57.12,56.95,57.12,21600.0,36.8508,36.9348,36.8249,36.9348,21600.0
2005-08-29 10:00:00,57.13,57.14,57.02,57.07,17600.0,36.9413,36.9478,36.8702,36.9025,17600.0
2005-08-29 10:10:00,57.08,57.15,57.02,57.07,70600.0,36.909,36.9542,36.8702,36.9025,70600.0
2005-08-29 10:20:00,57.07,57.13,57.05,57.13,19400.0,36.9025,36.9413,36.8896,36.9413,19400.0
2005-08-29 10:30:00,57.12,57.17,57.09,57.13,15200.0,36.9348,36.9672,36.9154,36.9413,15200.0
2005-08-29 10:40:00,57.12,57.18,57.03,57.16,48200.0,36.9348,36.9736,36.8766,36.9607,48200.0
2005-08-29 10:50:00,57.16,57.21,57.15,57.15,28200.0,36.9607,36.993,36.9542,36.9542,28200.0
2005-08-29 11:00:00,57.17,57.24,57.17,57.24,26600.0,36.9672,37.0124,36.9672,37.0124,26600.0
2005-08-29 11:10:00,57.23,57.23,57.19,57.21,16200.0,37.006,37.006,36.9801,36.993,16200.0
2005-08-29 11:20:00,57.18,57.24,57.16,57.22,16200.0,36.9736,37.0124,36.9607,36.9995,16200.0
2005-08-29 11:30:00,57.23,57.24,57.17,57.2,37800.0,37.006,37.0124,36.9672,36.9866,37800.0
2005-08-29 11:40:00,57.2,57.2,57.12,57.12,23600.0,36.9866,36.9866,36.9348,36.9348,23600.0
2005-08-29 11:50:00,57.11,57.12,57.07,57.07,27600.0,36.9284,36.9348,36.9025,36.9025,27600.0
2005-08-29 12:00:00,57.09,57.1,57.06,57.1,8000.0,36.9154,36.9219,36.896,36.9219,8000.0
2005-08-29 12:10:00,57.1,57.17,57.1,57.15,17000.0,36.9219,36.9672,36.9219,36.9542,17000.0
2005-08-29 12:20:00,57.16,57.16,57.06,57.06,42000.0,36.9607,36.9607,36.896,36.896,42000.0
2005-08-29 12:30:00,57.08,57.09,57.0,57.02,25400.0,36.909,36.9154,36.8572,36.8702,25400.0
2005-08-29 12:40:00,57.02,57.07,57.0,57.07,15800.0,36.8702,36.9025,36.8572,36.9025,15800.0
2005-08-29 12:50:00,57.06,57.08,57.02,57.06,7600.0,36.896,36.909,36.8702,36.896,7600.0
2005-08-29 13:00:00,57.08,57.22,57.08,57.15,52600.0,36.909,36.9995,36.909,36.9542,52600.0
2005-08-29 13:10:00,57.15,57.24,57.15,57.21,20800.0,36.9542,37.0124,36.9542,36.993,20800.0
2005-08-29 13:20:00,57.21,57.23,57.2,57.22,26400.0,36.993,37.006,36.9866,36.9995,26400.0
2005-08-29 13:30:00,57.22,57.22,57.13,57.13,31600.0,36.9995,36.9995,36.9413,36.9413,31600.0
2005-08-29 13:40:00,57.13,57.19,57.13,57.18,44000.0,36.9413,36.9801,36.9413,36.9736,44000.0
2005-08-29 13:50:00,57.19,57.25,57.19,57.24,20600.0,36.9801,37.0189,36.9801,37.0124,20600.0
2005-08-29 14:00:00,57.25,57.25,57.18,57.21,9400.0,37.0189,37.0189,36.9736,36.993,9400.0
2005-08-29 14:10:00,57.21,57.21,57.15,57.17,19000.0,36.993,36.993,36.9542,36.9672,19000.0
2005-08-29 14:20:00,57.17,57.19,57.17,57.19,19800.0,36.9672,36.9801,36.9672,36.9801,19800.0
2005-08-29 14:30:00,57.19,57.2,57.18,57.18,27800.0,36.9801,36.9866,36.9736,36.9736,27800.0
2005-08-29 14:40:00,57.18,57.26,57.18,57.25,54400.0,36.9736,37.0254,36.9736,37.0189,54400.0
2005-08-29 14:50:00,57.26,57.33,57.25,57.33,36400.0,37.0254,37.0706,37.0189,37.0706,36400.0
2005-08-29 15:00:00,57.32,57.43,57.32,57.43,50600.0,37.0642,37.1353,37.0642,37.1353,50600.0
2005-08-29 15:10:00,57.44,57.5,57.42,57.5,22800.0,37.1418,37.1806,37.1288,37.1806,22800.0
2005-08-29 15:20:00,57.5,57.52,57.48,57.52,33400.0,37.1806,37.1935,37.1676,37.1935,33400.0
2005-08-29 15:30:00,57.52,57.52,57.46,57.48,33000.0,37.1935,37.1935,37.1547,37.1676,33000.0
2005-08-29 15:40:00,57.48,57.49,57.44,57.44,36800.0,37.1676,37.1741,37.1418,37.1418,36800.0
2005-08-29 15:50:00,57.44,57.47,57.42,57.46,39400.0,37.1418,37.1612,37.1288,37.1547,39400.0
2005-08-30 09:30:00,57.35,57.35,57.18,57.3,18200.0,37.0836,37.0836,36.9736,37.0512,18200.0
2005-08-30 09:40:00,57.34,57.37,57.1,57.1,22000.0,37.0771,37.0965,36.9219,36.9219,22000.0
2005-08-30 09:50:00,57.1,57.13,57.07,57.09,18800.0,36.9219,36.9413,36.9025,36.9154,18800.0
2005-08-30 10:00:00,57.1,57.2,57.08,57.12,16600.0,36.9219,36.9866,36.909,36.9348,16600.0
2005-08-30 10:10:00,57.1,57.15,57.06,57.09,12600.0,36.9219,36.9542,36.896,36.9154,12600.0
2005-08-30 10:20:00,57.08,57.16,57.08,57.13,10000.0,36.909,36.9607,36.909,36.9413,10000.0
2005-08-30 10:30:00,57.08,57.13,56.94,56.94,15800.0,36.909,36.9413,36.8184,36.8184,15800.0
2005-08-30 10:40:00,56.95,57.01,56.87,56.96,22400.0,36.8249,36.8637,36.7732,36.8314,22400.0
2005-08-30 10:50:00,56.91,56.96,56.85,56.95,12800.0,36.799,36.8314,36.7603,36.8249,12800.0
2005-08-30 11:00:00,56.96,56.98,56.94,56.94,9600.0,36.8314,36.8443,36.8184,36.8184,9600.0
2005-08-30 11:10:00,56.93,56.93,56.76,56.77,15000.0,36.812,36.812,36.7021,36.7085,15000.0
2005-08-30 11:20:00,56.75,56.83,56.74,56.83,35400.0,36.6956,36.7473,36.6891,36.7473,35400.0
2005-08-30 11:30:00,56.83,56.85,56.75,56.76,23200.0,36.7473,36.7603,36.6956,36.7021,23200.0
2005-08-30 11:40:00,56.71,56.77,56.71,56.77,20800.0,36.6697,36.7085,36.6697,36.7085,20800.0
2005-08-30 11:50:00,56.77,56.77,56.7,56.71,16000.0,36.7085,36.7085,36.6633,36.6697,16000.0
2005-08-30 12:00:00,56.7,56.85,56.69,56.84,24400.0,36.6633,36.7603,36.6568,36.7538,24400.0
2005-08-30 12:10:00,56.81,56.88,56.73,56.77,22400.0,36.7344,36.7796,36.6827,36.7085,22400.0
2005-08-30 12:20:00,56.79,56.87,56.79,56.84,23200.0,36.7215,36.7732,36.7215,36.7538,23200.0
2005-08-30 12:30:00,56.85,56.92,56.85,56.92,6200.0,36.7603,36.8055,36.7603,36.8055,6200.0
2005-08-30 12:40:00,56.9,56.9,56.8,56.86,31200.0,36.7926,36.7926,36.7279,36.7667,31200.0
2005-08-30 12:50:00,56.86,56.99,56.86,56.97,19000.0,36.7667,36.8508,36.7667,36.8378,19000.0
2005-08-30 13:00:00,56.97,56.97,56.86,56.9,17800.0,36.8378,36.8378,36.7667,36.7926,17800.0
2005-08-30 13:10:00,56.88,56.88,56.84,56.87,10200.0,36.7796,36.7796,36.7538,36.7732,10200.0
2005-08-30 13:20:00,56.87,56.9,56.85,56.9,17600.0,36.7732,36.7926,36.7603,36.7926,17600.0
2005-08-30 13:30:00,56.88,57.04,56.87,57.04,15000.0,36.7796,36.8831,36.7732,36.8831,15000.0
2005-08-30 13:40:00,57.05,57.1,57.04,57.04,11200.0,36.8896,36.9219,36.8831,36.8831,11200.0
2005-08-30 13:50:00,57.03,57.05,57.01,57.03,13400.0,36.8766,36.8896,36.8637,36.8766,13400.0
2005-08-30 14:00:00,57.04,57.04,56.88,56.93,22400.0,36.8831,36.8831,36.7796,36.812,22400.0
2005-08-30 14:10:00,56.94,56.94,56.77,56.77,49400.0,36.8184,36.8184,36.7085,36.7085,49400.0
2005-08-30 14:20:00,56.76,56.85,56.76,56.85,30000.0,36.7021,36.7603,36.7021,36.7603,30000.0
2005-08-30 14:30:00,56.85,56.89,56.77,56.82,23400.0,36.7603,36.7861,36.7085,36.7409,23400.0
2005-08-30 14:40:00,56.82,56.84,56.77,56.8,16000.0,36.7409,36.7538,36.7085,36.7279,16000.0
2005-08-30 14:50:00,56.79,56.8,56.66,56.67,39800.0,36.7215,36.7279,36.6374,36.6439,39800.0
2005-08-30 15:00:00,56.67,56.74,56.63,56.74,32800.0,36.6439,36.6891,36.618,36.6891,32800.0
2005-08-30 15:10:00,56.77,56.81,56.71,56.74,10200.0,36.7085,36.7344,36.6697,36.6891,10200.0
2005-08-30 15:20:00,56.75,56.88,56.75,56.82,25000.0,36.6956,36.7796,36.6956,36.7409,25000.0
2005-08-30 15:30:00,56.84,57.02,56.84,57.02,32800.0,36.7538,36.8702,36.7538,36.8702,32800.0
2005-08-30 15:40:00,57.02,57.12,57.01,57.1,34600.0,36.8702,36.9348,36.8637,36.9219,34600.0
2005-08-30 15:50:00,57.1,57.12,57.06,57.08,50800.0,36.9219,36.9348,36.896,36.909,50800.0
2005-08-31 09:30:00,57.02,57.1,56.95,57.08,28600.0,36.8702,36.9219,36.8249,36.909,28600.0
2005-08-31 09:40:00,57.09,57.09,57.03,57.04,18400.0,36.9154,36.9154,36.8766,36.8831,18400.0
2005-08-31 09:50:00,57.04,57.04,56.82,56.82,25000.0,36.8831,36.8831,36.7409,36.7409,25000.0
2005-08-31 10:00:00,56.81,56.81,56.69,56.7,38600.0,36.7344,36.7344,36.6568,36.6633,38600.0
2005-08-31 10:10:00,56.7,56.7,56.6,56.61,38200.0,36.6633,36.6633,36.5986,36.6051,38200.0
2005-08-31 10:20:00,56.61,56.65,56.58,56.61,20400.0,36.6051,36.6309,36.5857,36.6051,20400.0
2005-08-31 10:30:00,56.62,56.67,56.62,56.67,20000.0,36.6115,36.6439,36.6115,36.6439,20000.0
2005-08-31 10:40:00,56.73,56.77,56.6,56.62,26600.0,36.6827,36.7085,36.5986,36.6115,26600.0
2005-08-31 10:50:00,56.59,56.69,56.54,56.59,45000.0,36.5921,36.6568,36.5598,36.5921,45000.0
2005-08-31 11:00:00,56.63,56.76,56.59,56.69,31800.0,36.618,36.7021,36.5921,36.6568,31800.0
2005-08-31 11:10:00,56.68,56.77,56.67,56.76,23600.0,36.6503,36.7085,36.6439,36.7021,23600.0
2005-08-31 11:20:00,56.75,56.85,56.69,56.7,25200.0,36.6956,36.7603,36.6568,36.6633,25200.0
2005-08-31 11:30:00,56.72,56.75,56.68,56.74,19600.0,36.6762,36.6956,36.6503,36.6891,19600.0
2005-08-31 11:40:00,56.73,56.73,56.63,56.65,13000.0,36.6827,36.6827,36.618,36.6309,13000.0
2005-08-31 11:50:00,56.65,56.65,56.6,56.63,22600.0,36.6309,36.6309,36.5986,36.618,22600.0
2005-08-31 12:00:00,56.64,56.65,56.52,56.53,32800.0,36.6245,36.6309,36.5469,36.5533,32800.0
2005-08-31 12:10:00,56.54,56.54,56.41,56.44,48200.0,36.5598,36.5598,36.4757,36.4951,48200.0
2005-08-31 12:20:00,56.44,56.44,56.33,56.35,21400.0,36.4951,36.4951,36.424,36.4369,21400.0
2005-08-31 12:30:00,56.35,56.38,56.33,56.36,16400.0,36.4369,36.4563,36.424,36.4434,16400.0
2005-08-31 12:40:00,56.34,56.35,56.33,56.35,15400.0,36.4305,36.4369,36.424,36.4369,15400.0
2005-08-31 12:50:00,56.37,56.48,56.37,56.4,22200.0,36.4499,36.521,36.4499,36.4693,22200.0
2005-08-31 13:00:00,56.4,56.5,56.38,56.43,52400.0,36.4693,36.5339,36.4563,36.4887,52400.0
2005-08-31 13:10:00,56.43,56.7,56.42,56.7,53600.0,36.4887,36.6633,36.4822,36.6633,53600.0
2005-08-31 13:20:00,56.7,56.7,56.62,56.69,20400.0,36.6633,36.6633,36.6115,36.6568,20400.0
2005-08-31 13:30:00,56.69,56.74,56.69,56.72,25400.0,36.6568,36.6891,36.6568,36.6762,25400.0
2005-08-31 13:40:00,56.71,56.73,56.62,56.62,25000.0,36.6697,36.6827,36.6115,36.6115,25000.0
2005-08-31 13:50:00,56.63,56.77,56.63,56.76,32800.0,36.618,36.7085,36.618,36.7021,32800.0
2005-08-31 14:00:00,56.76,56.76,56.61,56.62,41600.0,36.7021,36.7021,36.6051,36.6115,41600.0
2005-08-31 14:10:00,56.63,56.7,56.6,56.64,19200.0,36.618,36.6633,36.5986,36.6245,19200.0
2005-08-31 14:20:00,56.64,56.7,56.62,56.7,12400.0,36.6245,36.6633,36.6115,36.6633,12400.0
2005-08-31 14:30:00,56.7,56.75,56.69,56.74,12400.0,36.6633,36.6956,36.6568,36.6891,12400.0
2005-08-31 14:40:00,56.74,56.84,56.74,56.84,36400.0,36.6891,36.7538,36.6891,36.7538,36400.0
2005-08-31 14:50:00,56.85,57.0,56.85,57.0,68000.0,36.7603,36.8572,36.7603,36.8572,68000.0
2005-08-31 15:00:00,57.0,57.01,56.99,57.01,23800.0,36.8572,36.8637,36.8508,36.8637,23800.0
2005-08-31 15:10:00,57.02,57.08,57.01,57.07,20800.0,36.8702,36.909,36.8637,36.9025,20800.0
2005-08-31 15:20:00,57.07,57.17,57.07,57.17,45200.0,36.9025,36.9672,36.9025,36.9672,45200.0
2005-08-31 15:30:00,57.19,57.26,57.18,57.23,32800.0,36.9801,37.0254,36.9736,37.006,32800.0
2005-08-31 15:40:00,57.23,57.31,57.17,57.31,52800.0,37.006,37.0577,36.9672,37.0577,52800.0
2005-08-31 15:50:00,57.3,57.34,57.29,57.34,53400.0,37.0512,37.0771,37.0448,37.0771,53400.0
2005-09-01 09:30:00,57.33,57.46,57.33,57.46,14800.0,37.0706,37.1547,37.0706,37.1547,14800.0
2005-09-01 09:40:00,57.45,57.55,57.44,57.55,16400.0,37.1482,37.2129,37.1418,37.2129,16400.0
2005-09-01 09:50:00,57.54,57.55,57.54,57.54,9600.0,37.2064,37.2129,37.2064,37.2064,9600.0
2005-09-01 10:00:00,57.52,57.52,57.35,57.35,12800.0,37.1935,37.1935,37.0836,37.0836,12800.0
2005-09-01 10:10:00,57.35,57.43,57.35,57.38,21400.0,37.0836,37.1353,37.0836,37.103,21400.0
2005-09-01 10:20:00,57.36,57.36,57.27,57.32,27800.0,37.09,37.09,37.0318,37.0642,27800.0
2005-09-01 10:30:00,57.32,57.4,57.29,57.39,21200.0,37.0642,37.1159,37.0448,37.1094,21200.0
2005-09-01 10:40:00,57.41,57.41,57.38,57.38,19600.0,37.1224,37.1224,37.103,37.103,19600.0
2005-09-01 10:50:00,57.38,57.45,57.38,57.41,23000.0,37.103,37.1482,37.103,37.1224,23000.0
2005-09-01 11:00:00,57.41,57.49,57.41,57.49,18200.0,37.1224,37.1741,37.1224,37.1741,18200.0
2005-09-01 11:10:00,57.49,57.58,57.47,57.47,25600.0,37.1741,37.2323,37.1612,37.1612,25600.0
2005-09-01 11:20:00,57.48,57.66,57.47,57.59,32400.0,37.1676,37.284,37.1612,37.2387,32400.0
2005-09-01 11:30:00,57.53,57.77,57.5,57.77,58600.0,37.2,37.3551,37.1806,37.3551,58600.0
2005-09-01 11:40:00,57.8,58.02,57.8,57.97,53400.0,37.3745,37.5168,37.3745,37.4845,53400.0
2005-09-01 11:50:00,57.97,57.99,57.93,57.93,38200.0,37.4845,37.4974,37.4586,37.4586,38200.0
2005-09-01 12:00:00,57.93,57.93,57.84,57.85,43600.0,37.4586,37.4586,37.4004,37.4069,43600.0
2005-09-01 12:10:00,57.86,57.91,57.81,57.85,53600.0,37.4133,37.4457,37.381,37.4069,53600.0
2005-09-01 12:20:00,57.85,57.85,57.74,57.8,18200.0,37.4069,37.4069,37.3357,37.3745,18200.0
2005-09-01 12:30:00,57.79,57.79,57.66,57.7,35600.0,37.3681,37.3681,37.284,37.3099,35600.0
2005-09-01 12:40:00,57.7,57.74,57.67,57.74,26600.0,37.3099,37.3357,37.2905,37.3357,26600.0
2005-09-01 12:50:00,57.73,57.73,57.51,57.55,24600.0,37.3293,37.3293,37.187,37.2129,24600.0
2005-09-01 13:00:00,57.56,57.56,57.49,57.51,29400.0,37.2193,37.2193,37.1741,37.187,29400.0
2005-09-01 13:10:00,57.51,57.56,57.49,57.52,30800.0,37.187,37.2193,37.1741,37.1935,30800.0
2005-09-01 13:20:00,57.52,57.6,57.48,57.59,25600.0,37.1935,37.2452,37.1676,37.2387,25600.0
2005-09-01 13:30:00,57.58,57.58,57.48,57.48,35200.0,37.2323,37.2323,37.1676,37.1676,35200.0
2005-09-01 13:40:00,57.52,57.52,57.42,57.47,23400.0,37.1935,37.1935,37.1288,37.1612,23400.0
2005-09-01 13:50:00,57.49,57.49,57.42,57.46,24800.0,37.1741,37.1741,37.1288,37.1547,24800.0
2005-09-01 14:00:00,57.47,57.47,57.28,57.41,29000.0,37.1612,37.1612,37.0383,37.1224,29000.0
2005-09-01 14:10:00,57.41,57.47,57.39,57.41,29000.0,37.1224,37.1612,37.1094,37.1224,29000.0
2005-09-01 14:20:00,57.44,57.54,57.44,57.47,30000.0,37.1418,37.2064,37.1418,37.1612,30000.0
2005-09-01 14:30:00,57.46,57.54,57.44,57.49,28200.0,37.1547,37.2064,37.1418,37.1741,28200.0
2005-09-01 14:40:00,57.49,57.6,57.46,57.46,28000.0,37.1741,37.2452,37.1547,37.1547,28000.0
2005-09-01 14:50:00,57.49,57.59,57.48,57.49,24200.0,37.1741,37.2387,37.1676,37.1741,24200.0
2005-09-01 15:00:00,57.48,57.54,57.47,57.48,21800.0,37.1676,37.2064,37.1612,37.1676,21800.0
2005-09-01 15:10:00,57.48,57.56,57.45,57.49,49600.0,37.1676,37.2193,37.1482,37.1741,49600.0
2005-09-01 15:20:00,57.49,57.5,57.45,57.45,30800.0,37.1741,37.1806,37.1482,37.1482,30800.0
2005-09-01 15:30:00,57.45,57.47,57.4,57.44,39400.0,37.1482,37.1612,37.1159,37.1418,39400.0
2005-09-01 15:40:00,57.43,57.43,57.34,57.37,50600.0,37.1353,37.1353,37.0771,37.0965,50600.0
2005-09-01 15:50:00,57.38,57.42,57.38,57.38,50200.0,37.103,37.1288,37.103,37.103,50200.0
2005-09-02 09:30:00,57.48,57.48,57.07,57.22,45000.0,37.1676,37.1676,36.9025,36.9995,45000.0
2005-09-02 09:40:00,57.22,57.38,56.98,56.99,56200.0,36.9995,37.103,36.8443,36.8508,56200.0
2005-09-02 09:50:00,56.99,57.02,56.79,57.01,37200.0,36.8508,36.8702,36.7215,36.8637,37200.0
2005-09-02 10:00:00,57.01,57.15,57.01,57.08,47000.0,36.8637,36.9542,36.8637,36.909,47000.0
2005-09-02 10:10:00,57.08,57.15,57.08,57.13,38200.0,36.909,36.9542,36.909,36.9413,38200.0
2005-09-02 10:20:00,57.13,57.13,57.04,57.1,38800.0,36.9413,36.9413,36.8831,36.9219,38800.0
2005-09-02 10:30:00,57.1,57.15,57.08,57.13,48600.0,36.9219,36.9542,36.909,36.9413,48600.0
2005-09-02 10:40:00,57.13,57.18,57.12,57.15,37400.0,36.9413,36.9736,36.9348,36.9542,37400.0
2005-09-02 10:50:00,57.16,57.22,57.14,57.16,31400.0,36.9607,36.9995,36.9478,36.9607,31400.0
2005-09-02 11:00:00,57.16,57.21,57.15,57.18,15600.0,36.9607,36.993,36.9542,36.9736,15600.0
2005-09-02 11:10:00,57.2,57.21,57.15,57.15,25400.0,36.9866,36.993,36.9542,36.9542,25400.0
2005-09-02 11:20:00,57.15,57.22,57.13,57.19,20600.0,36.9542,36.9995,36.9413,36.9801,20600.0
2005-09-02 11:30:00,57.17,57.19,57.05,57.08,24600.0,36.9672,36.9801,36.8896,36.909,24600.0
2005-09-02 11:40:00,57.07,57.12,57.05,57.05,14000.0,36.9025,36.9348,36.8896,36.8896,14000.0
2005-09-02 11:50:00,57.08,57.08,56.9,56.93,35400.0,36.909,36.909,36.7926,36.812,35400.0
2005-09-02 12:00:00,56.93,57.08,56.93,57.08,19800.0,36.812,36.909,36.812,36.909,19800.0
2005-09-02 12:10:00,57.06,57.07,57.03,57.04,16000.0,36.896,36.9025,36.8766,36.8831,16000.0
2005-09-02 12:20:00,57.03,57.09,57.03,57.04,20800.0,36.8766,36.9154,36.8766,36.8831,20800.0
2005-09-02 12:30:00,57.04,57.13,57.04,57.12,8200.0,36.8831,36.9413,36.8831,36.9348,8200.0
2005-09-02 12:40:00,57.12,57.15,57.1,57.1,23600.0,36.9348,36.9542,36.9219,36.9219,23600.0
2005-09-02 12:50:00,57.1,57.14,57.07,57.09,26400.0,36.9219,36.9478,36.9025,36.9154,26400.0
2005-09-02 13:00:00,57.1,57.18,57.09,57.18,21200.0,36.9219,36.9736,36.9154,36.9736,21200.0
2005-09-02 13:10:00,57.16,57.18,57.13,57.14,9600.0,36.9607,36.9736,36.9413,36.9478,9600.0
2005-09-02 13:20:00,57.13,57.19,57.13,57.19,7000.0,36.9413,36.9801,36.9413,36.9801,7000.0
2005-09-02 13:30:00,57.19,57.2,57.15,57.17,17400.0,36.9801,36.9866,36.9542,36.9672,17400.0
2005-09-02 13:40:00,57.17,57.2,57.16,57.18,7200.0,36.9672,36.9866,36.9607,36.9736,7200.0
2005-09-02 13:50:00,57.19,57.24,57.19,57.24,34200.0,36.9801,37.0124,36.9801,37.0124,34200.0
2005-09-02 14:00:00,57.23,57.24,57.17,57.17,14400.0,37.006,37.0124,36.9672,36.9672,14400.0
2005-09-02 14:10:00,57.18,57.18,57.13,57.13,43600.0,36.9736,36.9736,36.9413,36.9413,43600.0
2005-09-02 14:20:00,57.13,57.13,57.08,57.13,27800.0,36.9413,36.9413,36.909,36.9413,27800.0
2005-09-02 14:30:00,57.14,57.14,57.12,57.12,33800.0,36.9478,36.9478,36.9348,36.9348,33800.0
2005-09-02 14:40:00,57.12,57.15,57.11,57.13,11800.0,36.9348,36.9542,36.9284,36.9413,11800.0
2005-09-02 14:50:00,57.13,57.2,57.13,57.17,13200.0,36.9413,36.9866,36.9413,36.9672,13200.0
2005-09-02 15:00:00,57.17,57.2,57.16,57.19,14200.0,36.9672,36.9866,36.9607,36.9801,14200.0
2005-09-02 15:10:00,57.19,57.19,57.12,57.12,33200.0,36.9801,36.9801,36.9348,36.9348,33200.0
2005-09-02 15:20:00,57.12,57.13,57.1,57.1,16200.0,36.9348,36.9413,36.9219,36.9219,16200.0
2005-09-02 15:30:00,57.1,57.13,57.1,57.12,52000.0,36.9219,36.9413,36.9219,36.9348,52000.0
2005-09-02 15:40:00,57.12,57.22,57.12,57.22,96600.0,36.9348,36.9995,36.9348,36.9995,96600.0
2005-09-02 15:50:00,57.21,57.21,57.07,57.07,46600.0,36.993,36.993,36.9025,36.9025,46600.0
2005-09-06 09:30:00,57.38,57.38,57.25,57.25,26000.0,37.103,37.103,37.0189,37.0189,26000.0
2005-09-06 09:40:00,57.23,57.29,57.23,57.29,15400.0,37.006,37.0448,37.006,37.0448,15400.0
2005-09-06 09:50:00,57.28,57.35,57.25,57.33,11600.0,37.0383,37.0836,37.0189,37.0706,11600.0
2005-09-06 10:00:00,57.31,57.58,57.3,57.58,33400.0,37.0577,37.2323,37.0512,37.2323,33400.0
2005-09-06 10:10:00,57.52,57.56,57.51,57.55,11600.0,37.1935,37.2193,37.187,37.2129,11600.0
2005-09-06 10:20:00,57.55,57.7,57.55,57.69,22200.0,37.2129,37.3099,37.2129,37.3034,22200.0
2005-09-06 10:30:00,57.7,57.77,57.69,57.75,18600.0,37.3099,37.3551,37.3034,37.3422,18600.0
2005-09-06 10:40:00,57.76,57.95,57.76,57.88,46800.0,37.3487,37.4715,37.3487,37.4263,46800.0
2005-09-06 10:50:00,57.88,57.94,57.85,57.85,62800.0,37.4263,37.4651,37.4069,37.4069,62800.0
2005-09-06 11:00:00,57.85,57.89,57.81,57.86,45600.0,37.4069,37.4327,37.381,37.4133,45600.0
2005-09-06 11:10:00,57.87,57.9,57.84,57.88,17600.0,37.4198,37.4392,37.4004,37.4263,17600.0
2005-09-06 11:20:00,57.88,57.88,57.82,57.82,12200.0,37.4263,37.4263,37.3875,37.3875,12200.0
2005-09-06 11:30:00,57.83,57.83,57.77,57.77,25000.0,37.3939,37.3939,37.3551,37.3551,25000.0
2005-09-06 11:40:00,57.76,57.76,57.69,57.71,17800.0,37.3487,37.3487,37.3034,37.3163,17800.0
2005-09-06 11:50:00,57.71,57.73,57.71,57.72,9400.0,37.3163,37.3293,37.3163,37.3228,9400.0
2005-09-06 12:00:00,57.71,57.72,57.69,57.69,7000.0,37.3163,37.3228,37.3034,37.3034,7000.0
2005-09-06 12:10:00,57.69,57.77,57.69,57.77,15400.0,37.3034,37.3551,37.3034,37.3551,15400.0
2005-09-06 12:20:00,57.77,57.83,57.76,57.82,19000.0,37.3551,37.3939,37.3487,37.3875,19000.0
2005-09-06 12:30:00,57.81,57.9,57.81,57.9,43400.0,37.381,37.4392,37.381,37.4392,43400.0
2005-09-06 12:40:00,57.89,57.95,57.89,57.93,32000.0,37.4327,37.4715,37.4327,37.4586,32000.0
2005-09-06 12:50:00,57.92,58.0,57.91,57.98,28600.0,37.4521,37.5039,37.4457,37.4909,28600.0
2005-09-06 13:00:00,57.97,58.04,57.94,57.97,48600.0,37.4845,37.5297,37.4651,37.4845,48600.0
2005-09-06 13:10:00,57.94,57.94,57.88,57.88,10200.0,37.4651,37.4651,37.4263,37.4263,10200.0
2005-09-06 13:20:00,57.88,57.9,57.77,57.79,23200.0,37.4263,37.4392,37.3551,37.3681,23200.0
2005-09-06 13:30:00,57.77,57.79,57.74,57.79,17000.0,37.3551,37.3681,37.3357,37.3681,17000.0
2005-09-06 13:40:00,57.79,57.79,57.7,57.73,12600.0,37.3681,37.3681,37.3099,37.3293,12600.0
2005-09-06 13:50:00,57.73,57.79,57.73,57.79,36800.0,37.3293,37.3681,37.3293,37.3681,36800.0
2005-09-06 14:00:00,57.77,57.8,57.73,57.74,35800.0,37.3551,37.3745,37.3293,37.3357,35800.0
2005-09-06 14:10:00,57.73,57.73,57.66,57.66,48000.0,37.3293,37.3293,37.284,37.284,48000.0
2005-09-06 14:20:00,57.66,57.7,57.66,57.69,16200.0,37.284,37.3099,37.284,37.3034,16200.0
2005-09-06 14:30:00,57.68,57.69,57.63,57.65,15200.0,37.2969,37.3034,37.2646,37.2775,15200.0
2005-09-06 14:40:00,57.65,57.67,57.63,57.66,24400.0,37.2775,37.2905,37.2646,37.284,24400.0
2005-09-06 14:50:00,57.65,57.66,57.58,57.6,45200.0,37.2775,37.284,37.2323,37.2452,45200.0
2005-09-06 15:00:00,57.6,57.63,57.55,57.58,20400.0,37.2452,37.2646,37.2129,37.2323,20400.0
2005-09-06 15:10:00,57.58,57.71,57.58,57.69,21600.0,37.2323,37.3163,37.2323,37.3034,21600.0
2005-09-06 15:20:00,57.69,57.69,57.6,57.6,22200.0,37.3034,37.3034,37.2452,37.2452,22200.0
2005-09-06 15:30:00,57.6,57.65,57.6,57.62,34800.0,37.2452,37.2775,37.2452,37.2581,34800.0
2005-09-06 15:40:00,57.62,57.64,57.61,57.63,23600.0,37.2581,37.2711,37.2517,37.2646,23600.0
2005-09-06 15:50:00,57.63,57.7,57.62,57.7,48000.0,37.2646,37.3099,37.2581,37.3099,48000.0
2005-09-07 09:30:00,57.6,57.7,57.52,57.52,35600.0,37.2452,37.3099,37.1935,37.1935,35600.0
2005-09-07 09:40:00,57.57,57.67,57.52,57.66,21600.0,37.2258,37.2905,37.1935,37.284,21600.0
2005-09-07 09:50:00,57.67,57.7,57.67,57.69,23000.0,37.2905,37.3099,37.2905,37.3034,23000.0
2005-09-07 10:00:00,57.69,57.72,57.58,57.58,14000.0,37.3034,37.3228,37.2323,37.2323,14000.0
2005-09-07 10:10:00,57.6,57.6,57.55,57.57,26600.0,37.2452,37.2452,37.2129,37.2258,26600.0
2005-09-07 10:20:00,57.57,57.62,57.57,57.6,20600.0,37.2258,37.2581,37.2258,37.2452,20600.0
2005-09-07 10:30:00,57.59,57.59,57.47,57.49,18400.0,37.2387,37.2387,37.1612,37.1741,18400.0
2005-09-07 10:40:00,57.5,57.52,57.48,57.49,20000.0,37.1806,37.1935,37.1676,37.1741,20000.0
2005-09-07 10:50:00,57.49,57.51,57.46,57.47,10000.0,37.1741,37.187,37.1547,37.1612,10000.0
2005-09-07 11:00:00,57.48,57.6,57.48,57.59,18800.0,37.1676,37.2452,37.1676,37.2387,18800.0
2005-09-07 11:10:00,57.56,57.56,57.46,57.47,23600.0,37.2193,37.2193,37.1547,37.1612,23600.0
2005-09-07 11:20:00,57.47,57.52,57.47,57.52,9000.0,37.1612,37.1935,37.1612,37.1935,9000.0
2005-09-07 11:30:00,57.51,57.62,57.5,57.62,24600.0,37.187,37.2581,37.1806,37.2581,24600.0
2005-09-07 11:40:00,57.62,57.69,57.6,57.68,15800.0,37.2581,37.3034,37.2452,37.2969,15800.0
2005-09-07 11:50:00,57.69,57.77,57.67,57.75,13400.0,37.3034,37.3551,37.2905,37.3422,13400.0
2005-09-07 12:00:00,57.75,57.79,57.74,57.77,23800.0,37.3422,37.3681,37.3357,37.3551,23800.0
2005-09-07 12:10:00,57.77,57.78,57.74,57.74,14000.0,37.3551,37.3616,37.3357,37.3357,14000.0
2005-09-07 12:20:00,57.73,57.75,57.7,57.7,20600.0,37.3293,37.3422,37.3099,37.3099,20600.0
2005-09-07 12:30:00,57.73,57.73,57.68,57.71,25000.0,37.3293,37.3293,37.2969,37.3163,25000.0
2005-09-07 12:40:00,57.7,57.7,57.68,57.68,13000.0,37.3099,37.3099,37.2969,37.2969,13000.0
2005-09-07 12:50:00,57.68,57.73,57.68,57.72,21400.0,37.2969,37.3293,37.2969,37.3228,21400.0
2005-09-07 13:00:00,57.72,57.73,57.68,57.72,20200.0,37.3228,37.3293,37.2969,37.3228,20200.0
2005-09-07 13:10:00,57.7,57.77,57.7,57.74,15600.0,37.3099,37.3551,37.3099,37.3357,15600.0
2005-09-07 13:20:00,57.72,57.74,57.68,57.68,13400.0,37.3228,37.3357,37.2969,37.2969,13400.0
2005-09-07 13:30:00,57.68,57.7,57.65,57.65,32800.0,37.2969,37.3099,37.2775,37.2775,32800.0
2005-09-07 13:40:00,57.67,57.74,57.66,57.74,17400.0,37.2905,37.3357,37.284,37.3357,17400.0
2005-09-07 13:50:00,57.74,57.75,57.71,57.75,29400.0,37.3357,37.3422,37.3163,37.3422,29400.0
2005-09-07 14:00:00,57.73,57.75,57.7,57.73,47400.0,37.3293,37.3422,37.3099,37.3293,47400.0
2005-09-07 14:10:00,57.73,57.73,57.62,57.66,13200.0,37.3293,37.3293,37.2581,37.284,13200.0
2005-09-07 14:20:00,57.66,57.67,57.59,57.63,6600.0,37.284,37.2905,37.2387,37.2646,6600.0
2005-09-07 14:30:00,57.62,57.63,57.56,57.61,13600.0,37.2581,37.2646,37.2193,37.2517,13600.0
2005-09-07 14:40:00,57.61,57.73,57.61,57.73,13200.0,37.2517,37.3293,37.2517,37.3293,13200.0
2005-09-07 14:50:00,57.72,57.75,57.69,57.74,9600.0,37.3228,37.3422,37.3034,37.3357,9600.0
2005-09-07 15:00:00,57.74,57.75,57.67,57.75,13200.0,37.3357,37.3422,37.2905,37.3422,13200.0
2005-09-07 15:10:00,57.75,57.82,57.74,57.82,22000.0,37.3422,37.3875,37.3357,37.3875,22000.0
2005-09-07 15:20:00,57.82,57.82,57.77,57.8,16800.0,37.3875,37.3875,37.3551,37.3745,16800.0
2005-09-07 15:30:00,57.8,57.81,57.72,57.74,16200.0,37.3745,37.381,37.3228,37.3357,16200.0
2005-09-07 15:40:00,57.74,57.78,57.74,57.76,22800.0,37.3357,37.3616,37.3357,37.3487,22800.0
2005-09-07 15:50:00,57.76,57.79,57.74,57.77,37800.0,37.3487,37.3681,37.3357,37.3551,37800.0
2005-09-08 09:30:00,57.68,57.68,57.57,57.6,42000.0,37.2969,37.2969,37.2258,37.2452,42000.0
2005-09-08 09:40:00,57.6,57.65,57.45,57.52,31000.0,37.2452,37.2775,37.1482,37.1935,31000.0
2005-09-08 09:50:00,57.53,57.53,57.38,57.43,18000.0,37.2,37.2,37.103,37.1353,18000.0
2005-09-08 10:00:00,57.42,57.55,57.42,57.55,63600.0,37.1288,37.2129,37.1288,37.2129,63600.0
2005-09-08 10:10:00,57.54,57.54,57.44,57.46,27400.0,37.2064,37.2064,37.1418,37.1547,27400.0
2005-09-08 10:20:00,57.41,57.45,57.38,57.44,20400.0,37.1224,37.1482,37.103,37.1418,20400.0
2005-09-08 10:30:00,57.44,57.64,57.44,57.64,40800.0,37.1418,37.2711,37.1418,37.2711,40800.0
2005-09-08 10:40:00,57.63,57.66,57.43,57.43,37000.0,37.2646,37.284,37.1353,37.1353,37000.0
2005-09-08 10:50:00,57.44,57.49,57.43,57.49,36600.0,37.1418,37.1741,37.1353,37.1741,36600.0
2005-09-08 11:00:00,57.49,57.55,57.47,57.52,22000.0,37.1741,37.2129,37.1612,37.1935,22000.0
2005-09-08 11:10:00,57.52,57.58,57.51,57.56,29200.0,37.1935,37.2323,37.187,37.2193,29200.0
2005-09-08 11:20:00,57.56,57.65,57.56,57.64,16200.0,37.2193,37.2775,37.2193,37.2711,16200.0
2005-09-08 11:30:00,57.63,57.75,57.63,57.74,34800.0,37.2646,37.3422,37.2646,37.3357,34800.0
2005-09-08 11:40:00,57.74,57.78,57.71,57.78,21000.0,37.3357,37.3616,37.3163,37.3616,21000.0
2005-09-08 11:50:00,57.78,57.81,57.77,57.79,14000.0,37.3616,37.381,37.3551,37.3681,14000.0
2005-09-08 12:00:00,57.77,57.77,57.74,57.74,11200.0,37.3551,37.3551,37.3357,37.3357,11200.0
2005-09-08 12:10:00,57.75,57.75,57.66,57.66,24800.0,37.3422,37.3422,37.284,37.284,24800.0
2005-09-08 12:20:00,57.66,57.74,57.65,57.74,13600.0,37.284,37.3357,37.2775,37.3357,13600.0
2005-09-08 12:30:00,57.76,57.85,57.74,57.85,41400.0,37.3487,37.4069,37.3357,37.4069,41400.0
2005-09-08 12:40:00,57.85,57.93,57.85,57.9,48400.0,37.4069,37.4586,37.4069,37.4392,48400.0
2005-09-08 12:50:00,57.9,58.0,57.9,57.98,50000.0,37.4392,37.5039,37.4392,37.4909,50000.0
2005-09-08 13:00:00,57.99,58.0,57.94,57.95,21800.0,37.4974,37.5039,37.4651,37.4715,21800.0
2005-09-08 13:10:00,57.95,57.95,57.89,57.89,15200.0,37.4715,37.4715,37.4327,37.4327,15200.0
2005-09-08 13:20:00,57.89,57.89,57.84,57.84,12600.0,37.4327,37.4327,37.4004,37.4004,12600.0
2005-09-08 13:30:00,57.84,57.84,57.81,57.82,23600.0,37.4004,37.4004,37.381,37.3875,23600.0
2005-09-08 13:40:00,57.82,57.83,57.76,57.76,10000.0,37.3875,37.3939,37.3487,37.3487,10000.0
2005-09-08 13:50:00,57.76,57.78,57.73,57.78,17400.0,37.3487,37.3616,37.3293,37.3616,17400.0
2005-09-08 14:00:00,57.77,57.81,57.75,57.8,8600.0,37.3551,37.381,37.3422,37.3745,8600.0
2005-09-08 14:10:00,57.8,57.8,57.71,57.72,17000.0,37.3745,37.3745,37.3163,37.3228,17000.0
2005-09-08 14:20:00,57.72,57.72,57.66,57.69,22600.0,37.3228,37.3228,37.284,37.3034,22600.0
2005-09-08 14:30:00,57.69,57.69,57.66,57.66,12400.0,37.3034,37.3034,37.284,37.284,12400.0
2005-09-08 14:40:00,57.67,57.69,57.66,57.67,14000.0,37.2905,37.3034,37.284,37.2905,14000.0
2005-09-08 14:50:00,57.67,57.7,57.67,57.67,21000.0,37.2905,37.3099,37.2905,37.2905,21000.0
2005-09-08 15:00:00,57.67,57.67,57.6,57.61,47200.0,37.2905,37.2905,37.2452,37.2517,47200.0
2005-09-08 15:10:00,57.6,57.62,57.52,57.52,23400.0,37.2452,37.2581,37.1935,37.1935,23400.0
2005-09-08 15:20:00,57.52,57.56,57.52,57.54,15000.0,37.1935,37.2193,37.1935,37.2064,15000.0
2005-09-08 15:30:00,57.55,57.65,57.55,57.63,19200.0,37.2129,37.2775,37.2129,37.2646,19200.0
2005-09-08 15:40:00,57.63,57.7,57.6,57.7,20600.0,37.2646,37.3099,37.2452,37.3099,20600.0
2005-09-08 15:50:00,57.7,57.7,57.62,57.65,35000.0,37.3099,37.3099,37.2581,37.2775,35000.0
2005-09-09 09:30:00,57.62,57.62,57.4,57.5,33200.0,37.2581,37.2581,37.1159,37.1806,33200.0
2005-09-09 09:40:00,57.49,57.6,57.49,57.53,28000.0,37.1741,37.2452,37.1741,37.2,28000.0
2005-09-09 09:50:00,57.54,57.55,57.48,57.51,34600.0,37.2064,37.2129,37.1676,37.187,34600.0
2005-09-09 10:00:00,57.52,57.52,57.49,57.49,39000.0,37.1935,37.1935,37.1741,37.1741,39000.0
2005-09-09 10:10:00,57.49,57.63,57.49,57.63,28200.0,37.1741,37.2646,37.1741,37.2646,28200.0
2005-09-09 10:20:00,57.65,57.74,57.65,57.73,14000.0,37.2775,37.3357,37.2775,37.3293,14000.0
2005-09-09 10:30:00,57.72,57.74,57.72,57.74,14200.0,37.3228,37.3357,37.3228,37.3357,14200.0
2005-09-09 10:40:00,57.74,57.74,57.67,57.67,14400.0,37.3357,37.3357,37.2905,37.2905,14400.0
2005-09-09 10:50:00,57.67,57.7,57.62,57.67,77600.0,37.2905,37.3099,37.2581,37.2905,77600.0
2005-09-09 11:00:00,57.63,57.7,57.63,57.66,27200.0,37.2646,37.3099,37.2646,37.284,27200.0
2005-09-09 11:10:00,57.66,57.77,57.66,57.77,14000.0,37.284,37.3551,37.284,37.3551,14000.0
2005-09-09 11:20:00,57.77,57.81,57.77,57.81,22600.0,37.3551,37.381,37.3551,37.381,22600.0
2005-09-09 11:30:00,57.81,57.9,57.81,57.83,65600.0,37.381,37.4392,37.381,37.3939,65600.0
2005-09-09 11:40:00,57.84,58.07,57.84,58.02,30400.0,37.4004,37.5491,37.4004,37.5168,30400.0
2005-09-09 11:50:00,58.01,58.01,57.96,57.97,16200.0,37.5103,37.5103,37.478,37.4845,16200.0
2005-09-09 12:00:00,57.97,58.0,57.93,57.93,49000.0,37.4845,37.5039,37.4586,37.4586,49000.0
2005-09-09 12:10:00,57.94,57.97,57.9,57.92,23800.0,37.4651,37.4845,37.4392,37.4521,23800.0
2005-09-09 12:20:00,57.91,57.98,57.91,57.96,26800.0,37.4457,37.4909,37.4457,37.478,26800.0
2005-09-09 12:30:00,57.96,57.96,57.94,57.96,11600.0,37.478,37.478,37.4651,37.478,11600.0
2005-09-09 12:40:00,57.97,58.0,57.96,57.96,6800.0,37.4845,37.5039,37.478,37.478,6800.0
2005-09-09 12:50:00,57.96,57.97,57.94,57.95,5200.0,37.478,37.4845,37.4651,37.4715,5200.0
2005-09-09 13:00:00,57.94,57.97,57.91,57.93,21600.0,37.4651,37.4845,37.4457,37.4586,21600.0
2005-09-09 13:10:00,57.93,58.06,57.93,58.04,17000.0,37.4586,37.5427,37.4586,37.5297,17000.0
2005-09-09 13:20:00,58.05,58.09,58.02,58.06,20800.0,37.5362,37.5621,37.5168,37.5427,20800.0
2005-09-09 13:30:00,58.07,58.07,58.05,58.05,5200.0,37.5491,37.5491,37.5362,37.5362,5200.0
2005-09-09 13:40:00,58.05,58.13,58.05,58.1,28200.0,37.5362,37.5879,37.5362,37.5685,28200.0
2005-09-09 13:50:00,58.1,58.12,58.09,58.12,10000.0,37.5685,37.5815,37.5621,37.5815,10000.0
2005-09-09 14:00:00,58.1,58.11,58.08,58.1,15400.0,37.5685,37.575,37.5556,37.5685,15400.0
2005-09-09 14:10:00,58.1,58.13,58.08,58.08,19600.0,37.5685,37.5879,37.5556,37.5556,19600.0
2005-09-09 14:20:00,58.08,58.16,58.01,58.01,90800.0,37.5556,37.6073,37.5103,37.5103,90800.0
2005-09-09 14:30:00,58.01,58.04,57.99,58.02,21400.0,37.5103,37.5297,37.4974,37.5168,21400.0
2005-09-09 14:40:00,58.02,58.06,58.02,58.06,17200.0,37.5168,37.5427,37.5168,37.5427,17200.0
2005-09-09 14:50:00,58.06,58.12,58.06,58.07,25400.0,37.5427,37.5815,37.5427,37.5491,25400.0
2005-09-09 15:00:00,58.07,58.07,57.99,58.01,31400.0,37.5491,37.5491,37.4974,37.5103,31400.0
2005-09-09 15:10:00,58.01,58.05,58.0,58.03,45600.0,37.5103,37.5362,37.5039,37.5233,45600.0
2005-09-09 15:20:00,58.04,58.13,58.04,58.13,53000.0,37.5297,37.5879,37.5297,37.5879,53000.0
2005-09-09 15:30:00,58.12,58.12,58.1,58.1,46800.0,37.5815,37.5815,37.5685,37.5685,46800.0
2005-09-09 15:40:00,58.1,58.15,58.1,58.13,73000.0,37.5685,37.6009,37.5685,37.5879,73000.0
2005-09-09 15:50:00,58.13,58.16,58.1,58.15,110200.0,37.5879,37.6073,37.5685,37.6009,110200.0
2005-09-12 09:30:00,58.05,58.18,57.96,58.17,36600.0,37.5362,37.6203,37.478,37.6138,36600.0
2005-09-12 09:40:00,58.18,58.31,58.18,58.31,50400.0,37.6203,37.7043,37.6203,37.7043,50400.0
2005-09-12 09:50:00,58.31,58.45,58.24,58.3,46600.0,37.7043,37.7948,37.659,37.6978,46600.0
2005-09-12 10:00:00,58.3,58.33,58.25,58.27,31600.0,37.6978,37.7172,37.6655,37.6784,31600.0
2005-09-12 10:10:00,58.27,58.33,58.27,58.29,33800.0,37.6784,37.7172,37.6784,37.6914,33800.0
2005-09-12 10:20:00,58.29,58.35,58.27,58.34,42000.0,37.6914,37.7302,37.6784,37.7237,42000.0
2005-09-12 10:30:00,58.33,58.33,58.25,58.25,30200.0,37.7172,37.7172,37.6655,37.6655,30200.0
2005-09-12 10:40:00,58.25,58.3,58.22,58.24,36400.0,37.6655,37.6978,37.6461,37.659,36400.0
2005-09-12 10:50:00,58.24,58.32,58.22,58.31,8600.0,37.659,37.7108,37.6461,37.7043,8600.0
2005-09-12 11:00:00,58.31,58.32,58.23,58.26,26800.0,37.7043,37.7108,37.6526,37.672,26800.0
2005-09-12 11:10:00,58.28,58.33,58.22,58.23,43400.0,37.6849,37.7172,37.6461,37.6526,43400.0
2005-09-12 11:20:00,58.24,58.24,58.23,58.24,21200.0,37.659,37.659,37.6526,37.659,21200.0
2005-09-12 11:30:00,58.24,58.24,58.18,58.22,33400.0,37.659,37.659,37.6203,37.6461,33400.0
2005-09-12 11:40:00,58.22,58.24,58.18,58.18,16400.0,37.6461,37.659,37.6203,37.6203,16400.0
2005-09-12 11:50:00,58.18,58.2,58.14,58.15,19600.0,37.6203,37.6332,37.5944,37.6009,19600.0
2005-09-12 12:00:00,58.15,58.17,58.13,58.14,13600.0,37.6009,37.6138,37.5879,37.5944,13600.0
2005-09-12 12:10:00,58.14,58.27,58.13,58.26,14400.0,37.5944,37.6784,37.5879,37.672,14400.0
2005-09-12 12:20:00,58.26,58.29,58.26,58.27,18200.0,37.672,37.6914,37.672,37.6784,18200.0
2005-09-12 12:30:00,58.27,58.27,58.16,58.16,11400.0,37.6784,37.6784,37.6073,37.6073,11400.0
2005-09-12 12:40:00,58.15,58.15,58.12,58.13,6800.0,37.6009,37.6009,37.5815,37.5879,6800.0
2005-09-12 12:50:00,58.13,58.15,58.12,58.13,9200.0,37.5879,37.6009,37.5815,37.5879,9200.0
2005-09-12 13:00:00,58.13,58.14,58.12,58.14,10800.0,37.5879,37.5944,37.5815,37.5944,10800.0
2005-09-12 13:10:00,58.17,58.23,58.17,58.23,7000.0,37.6138,37.6526,37.6138,37.6526,7000.0
2005-09-12 13:20:00,58.22,58.25,58.2,58.2,12400.0,37.6461,37.6655,37.6332,37.6332,12400.0
2005-09-12 13:30:00,58.2,58.2,58.1,58.1,40600.0,37.6332,37.6332,37.5685,37.5685,40600.0
2005-09-12 13:40:00,58.09,58.09,57.97,58.02,36200.0,37.5621,37.5621,37.4845,37.5168,36200.0
2005-09-12 13:50:00,58.02,58.02,57.9,57.9,31600.0,37.5168,37.5168,37.4392,37.4392,31600.0
2005-09-12 14:00:00,57.88,57.93,57.88,57.92,21000.0,37.4263,37.4586,37.4263,37.4521,21000.0
2005-09-12 14:10:00,57.92,58.05,57.92,58.03,18200.0,37.4521,37.5362,37.4521,37.5233,18200.0
2005-09-12 14:20:00,58.02,58.02,58.02,58.02,7000.0,37.5168,37.5168,37.5168,37.5168,7000.0
2005-09-12 14:30:00,58.02,58.05,58.01,58.04,19200.0,37.5168,37.5362,37.5103,37.5297,19200.0
2005-09-12 14:40:00,58.03,58.15,58.01,58.15,14800.0,37.5233,37.6009,37.5103,37.6009,14800.0
2005-09-12 14:50:00,58.15,58.25,58.13,58.25,28400.0,37.6009,37.6655,37.5879,37.6655,28400.0
2005-09-12 15:00:00,58.25,58.3,58.25,58.3,50200.0,37.6655,37.6978,37.6655,37.6978,50200.0
2005-09-12 15:10:00,58.29,58.39,58.29,58.38,45200.0,37.6914,37.756,37.6914,37.7496,45200.0
2005-09-12 15:20:00,58.38,58.39,58.37,58.38,39000.0,37.7496,37.756,37.7431,37.7496,39000.0
2005-09-12 15:30:00,58.38,58.38,58.35,58.37,42000.0,37.7496,37.7496,37.7302,37.7431,42000.0
2005-09-12 15:40:00,58.37,58.41,58.36,58.41,62400.0,37.7431,37.769,37.7366,37.769,62400.0
2005-09-12 15:50:00,58.41,58.43,58.4,58.41,52200.0,37.769,37.7819,37.7625,37.769,52200.0
2005-09-13 09:30:00,58.42,58.42,58.15,58.19,39800.0,37.7754,37.7754,37.6009,37.6267,39800.0
2005-09-13 09:40:00,58.24,58.4,58.24,58.37,33000.0,37.659,37.7625,37.659,37.7431,33000.0
2005-09-13 09:50:00,58.37,58.46,58.35,58.37,21400.0,37.7431,37.8013,37.7302,37.7431,21400.0
2005-09-13 10:00:00,58.37,58.38,58.29,58.31,16200.0,37.7431,37.7496,37.6914,37.7043,16200.0
2005-09-13 10:10:00,58.3,58.32,58.29,58.31,10400.0,37.6978,37.7108,37.6914,37.7043,10400.0
2005-09-13 10:20:00,58.32,58.36,58.32,58.36,10800.0,37.7108,37.7366,37.7108,37.7366,10800.0
2005-09-13 10:30:00,58.33,58.34,58.2,58.2,29200.0,37.7172,37.7237,37.6332,37.6332,29200.0
2005-09-13 10:40:00,58.19,58.19,58.1,58.1,21200.0,37.6267,37.6267,37.5685,37.5685,21200.0
2005-09-13 10:50:00,58.1,58.15,58.05,58.13,28600.0,37.5685,37.6009,37.5362,37.5879,28600.0
2005-09-13 11:00:00,58.15,58.17,58.12,58.17,47200.0,37.6009,37.6138,37.5815,37.6138,47200.0
2005-09-13 11:10:00,58.16,58.16,58.05,58.08,23000.0,37.6073,37.6073,37.5362,37.5556,23000.0
2005-09-13 11:20:00,58.06,58.1,58.0,58.02,31800.0,37.5427,37.5685,37.5039,37.5168,31800.0
2005-09-13 11:30:00,58.04,58.13,58.04,58.11,21000.0,37.5297,37.5879,37.5297,37.575,21000.0
2005-09-13 11:40:00,58.11,58.18,58.11,58.18,14800.0,37.575,37.6203,37.575,37.6203,14800.0
2005-09-13 11:50:00,58.18,58.18,58.08,58.13,11200.0,37.6203,37.6203,37.5556,37.5879,11200.0
2005-09-13 12:00:00,58.13,58.13,58.05,58.05,5800.0,37.5879,37.5879,37.5362,37.5362,5800.0
2005-09-13 12:10:00,58.05,58.08,58.05,58.06,7800.0,37.5362,37.5556,37.5362,37.5427,7800.0
2005-09-13 12:20:00,58.06,58.18,58.06,58.18,16000.0,37.5427,37.6203,37.5427,37.6203,16000.0
2005-09-13 12:30:00,58.18,58.18,58.16,58.16,8600.0,37.6203,37.6203,37.6073,37.6073,8600.0
2005-09-13 12:40:00,58.16,58.18,58.12,58.12,17000.0,37.6073,37.6203,37.5815,37.5815,17000.0
2005-09-13 12:50:00,58.11,58.15,58.1,58.15,14400.0,37.575,37.6009,37.5685,37.6009,14400.0
2005-09-13 13:00:00,58.16,58.18,58.14,58.15,23600.0,37.6073,37.6203,37.5944,37.6009,23600.0
2005-09-13 13:10:00,58.14,58.15,58.12,58.13,17800.0,37.5944,37.6009,37.5815,37.5879,17800.0
2005-09-13 13:20:00,58.13,58.14,58.1,58.1,14400.0,37.5879,37.5944,37.5685,37.5685,14400.0
2005-09-13 13:30:00,58.11,58.15,58.09,58.13,26800.0,37.575,37.6009,37.5621,37.5879,26800.0
2005-09-13 13:40:00,58.13,58.15,58.06,58.06,13200.0,37.5879,37.6009,37.5427,37.5427,13200.0
2005-09-13 13:50:00,58.06,58.1,58.05,58.1,8600.0,37.5427,37.5685,37.5362,37.5685,8600.0
2005-09-13 14:00:00,58.09,58.17,58.02,58.13,24600.0,37.5621,37.6138,37.5168,37.5879,24600.0
2005-09-13 14:10:00,58.13,58.29,58.13,58.25,41200.0,37.5879,37.6914,37.5879,37.6655,41200.0
2005-09-13 14:20:00,58.26,58.38,58.26,58.3,27600.0,37.672,37.7496,37.672,37.6978,27600.0
2005-09-13 14:30:00,58.28,58.29,58.27,58.29,28000.0,37.6849,37.6914,37.6784,37.6914,28000.0
2005-09-13 14:40:00,58.3,58.38,58.3,58.38,30600.0,37.6978,37.7496,37.6978,37.7496,30600.0
2005-09-13 14:50:00,58.38,58.4,58.28,58.28,25400.0,37.7496,37.7625,37.6849,37.6849,25400.0
2005-09-13 15:00:00,58.27,58.29,58.13,58.14,19200.0,37.6784,37.6914,37.5879,37.5944,19200.0
2005-09-13 15:10:00,58.13,58.14,58.12,58.13,20600.0,37.5879,37.5944,37.5815,37.5879,20600.0
2005-09-13 15:20:00,58.13,58.14,58.13,58.13,25800.0,37.5879,37.5944,37.5879,37.5879,25800.0
2005-09-13 15:30:00,58.13,58.13,58.06,58.06,22800.0,37.5879,37.5879,37.5427,37.5427,22800.0
2005-09-13 15:40:00,58.06,58.06,57.94,58.02,36800.0,37.5427,37.5427,37.4651,37.5168,36800.0
2005-09-13 15:50:00,58.02,58.03,58.01,58.01,28600.0,37.5168,37.5233,37.5103,37.5103,28600.0
2005-09-14 09:30:00,57.98,58.2,57.98,58.1,22800.0,37.4909,37.6332,37.4909,37.5685,22800.0
2005-09-14 09:40:00,58.1,58.1,57.6,57.62,43000.0,37.5685,37.5685,37.2452,37.2581,43000.0
2005-09-14 09:50:00,57.62,57.76,57.54,57.76,50000.0,37.2581,37.3487,37.2064,37.3487,50000.0
2005-09-14 10:00:00,57.76,57.87,57.76,57.85,37800.0,37.3487,37.4198,37.3487,37.4069,37800.0
2005-09-14 10:10:00,57.84,57.85,57.82,57.84,32800.0,37.4004,37.4069,37.3875,37.4004,32800.0
2005-09-14 10:20:00,57.84,57.86,57.82,57.84,35800.0,37.4004,37.4133,37.3875,37.4004,35800.0
2005-09-14 10:30:00,57.84,57.95,57.83,57.93,31000.0,37.4004,37.4715,37.3939,37.4586,31000.0
2005-09-14 10:40:00,57.93,58.08,57.93,58.08,20000.0,37.4586,37.5556,37.4586,37.5556,20000.0
2005-09-14 10:50:00,58.09,58.09,58.06,58.07,36600.0,37.5621,37.5621,37.5427,37.5491,36600.0
2005-09-14 11:00:00,58.08,58.14,58.07,58.13,28200.0,37.5556,37.5944,37.5491,37.5879,28200.0
2005-09-14 11:10:00,58.13,58.17,58.1,58.17,39400.0,37.5879,37.6138,37.5685,37.6138,39400.0
2005-09-14 11:20:00,58.15,58.16,58.11,58.11,29000.0,37.6009,37.6073,37.575,37.575,29000.0
2005-09-14 11:30:00,58.11,58.26,58.1,58.25,27000.0,37.575,37.672,37.5685,37.6655,27000.0
2005-09-14 11:40:00,58.25,58.25,58.21,58.21,20400.0,37.6655,37.6655,37.6397,37.6397,20400.0
2005-09-14 11:50:00,58.21,58.21,58.13,58.13,25600.0,37.6397,37.6397,37.5879,37.5879,25600.0
2005-09-14 12:00:00,58.13,58.13,58.07,58.1,31600.0,37.5879,37.5879,37.5491,37.5685,31600.0
2005-09-14 12:10:00,58.1,58.19,58.1,58.18,25400.0,37.5685,37.6267,37.5685,37.6203,25400.0
2005-09-14 12:20:00,58.18,58.18,58.14,58.15,26600.0,37.6203,37.6203,37.5944,37.6009,26600.0
2005-09-14 12:30:00,58.15,58.2,58.15,58.2,36800.0,37.6009,37.6332,37.6009,37.6332,36800.0
2005-09-14 12:40:00,58.2,58.24,58.2,58.22,28400.0,37.6332,37.659,37.6332,37.6461,28400.0
2005-09-14 12:50:00,58.22,58.27,58.2,58.27,28400.0,37.6461,37.6784,37.6332,37.6784,28400.0
2005-09-14 13:00:00,58.26,58.33,58.26,58.31,37400.0,37.672,37.7172,37.672,37.7043,37400.0
2005-09-14 13:10:00,58.32,58.33,58.3,58.31,25600.0,37.7108,37.7172,37.6978,37.7043,25600.0
2005-09-14 13:20:00,58.31,58.33,58.31,58.32,15800.0,37.7043,37.7172,37.7043,37.7108,15800.0
2005-09-14 13:30:00,58.32,58.32,58.27,58.28,87800.0,37.7108,37.7108,37.6784,37.6849,87800.0
2005-09-14 13:40:00,58.29,58.29,58.21,58.28,91000.0,37.6914,37.6914,37.6397,37.6849,91000.0
2005-09-14 13:50:00,58.28,58.31,58.27,58.31,27800.0,37.6849,37.7043,37.6784,37.7043,27800.0
2005-09-14 14:00:00,58.33,58.33,58.24,58.29,27400.0,37.7172,37.7172,37.659,37.6914,27400.0
2005-09-14 14:10:00,58.29,58.32,58.12,58.12,41800.0,37.6914,37.7108,37.5815,37.5815,41800.0
2005-09-14 14:20:00,58.07,58.08,58.0,58.08,33600.0,37.5491,37.5556,37.5039,37.5556,33600.0
2005-09-14 14:30:00,58.09,58.12,58.07,58.09,36600.0,37.5621,37.5815,37.5491,37.5621,36600.0
2005-09-14 14:40:00,58.1,58.13,58.1,58.12,84000.0,37.5685,37.5879,37.5685,37.5815,84000.0
2005-09-14 14:50:00,58.12,58.12,58.01,58.02,25200.0,37.5815,37.5815,37.5103,37.5168,25200.0
2005-09-14 15:00:00,58.01,58.02,57.85,57.97,35800.0,37.5103,37.5168,37.4069,37.4845,35800.0
2005-09-14 15:10:00,57.97,57.97,57.88,57.91,26600.0,37.4845,37.4845,37.4263,37.4457,26600.0
2005-09-14 15:20:00,57.88,58.05,57.88,58.05,56600.0,37.4263,37.5362,37.4263,37.5362,56600.0
2005-09-14 15:30:00,58.04,58.21,58.04,58.19,48200.0,37.5297,37.6397,37.5297,37.6267,48200.0
2005-09-14 15:40:00,58.19,58.27,58.18,58.27,48000.0,37.6267,37.6784,37.6203,37.6784,48000.0
2005-09-14 15:50:00,58.27,58.29,58.26,58.27,73600.0,37.6784,37.6914,37.672,37.6784,73600.0
2005-09-15 09:30:00,58.4,58.48,58.38,58.41,46600.0,37.7625,37.8142,37.7496,37.769,46600.0
2005-09-15 09:40:00,58.37,58.39,58.35,58.37,19000.0,37.7431,37.756,37.7302,37.7431,19000.0
2005-09-15 09:50:00,58.37,58.38,58.31,58.33,35400.0,37.7431,37.7496,37.7043,37.7172,35400.0
2005-09-15 10:00:00,58.33,58.33,58.16,58.17,37200.0,37.7172,37.7172,37.6073,37.6138,37200.0
2005-09-15 10:10:00,58.16,58.16,58.13,58.13,12800.0,37.6073,37.6073,37.5879,37.5879,12800.0
2005-09-15 10:20:00,58.13,58.13,58.06,58.08,17400.0,37.5879,37.5879,37.5427,37.5556,17400.0
2005-09-15 10:30:00,58.07,58.09,58.01,58.02,29400.0,37.5491,37.5621,37.5103,37.5168,29400.0
2005-09-15 10:40:00,58.01,58.01,57.91,57.91,34200.0,37.5103,37.5103,37.4457,37.4457,34200.0
2005-09-15 10:50:00,57.92,58.04,57.91,58.0,39200.0,37.4521,37.5297,37.4457,37.5039,39200.0
2005-09-15 11:00:00,57.99,58.18,57.99,58.13,34400.0,37.4974,37.6203,37.4974,37.5879,34400.0
2005-09-15 11:10:00,58.13,58.13,58.1,58.12,9400.0,37.5879,37.5879,37.5685,37.5815,9400.0
2005-09-15 11:20:00,58.12,58.16,58.12,58.13,16200.0,37.5815,37.6073,37.5815,37.5879,16200.0
2005-09-15 11:30:00,58.13,58.19,58.12,58.19,28400.0,37.5879,37.6267,37.5815,37.6267,28400.0
2005-09-15 11:40:00,58.18,58.43,58.18,58.35,52000.0,37.6203,37.7819,37.6203,37.7302,52000.0
2005-09-15 11:50:00,58.35,58.35,58.23,58.23,20200.0,37.7302,37.7302,37.6526,37.6526,20200.0
2005-09-15 12:00:00,58.21,58.23,58.12,58.14,43800.0,37.6397,37.6526,37.5815,37.5944,43800.0
2005-09-15 12:10:00,58.14,58.25,58.12,58.23,48800.0,37.5944,37.6655,37.5815,37.6526,48800.0
2005-09-15 12:20:00,58.23,58.23,58.11,58.2,25000.0,37.6526,37.6526,37.575,37.6332,25000.0
2005-09-15 12:30:00,58.19,58.27,58.19,58.22,18800.0,37.6267,37.6784,37.6267,37.6461,18800.0
2005-09-15 12:40:00,58.22,58.23,58.2,58.21,13000.0,37.6461,37.6526,37.6332,37.6397,13000.0
2005-09-15 12:50:00,58.21,58.27,58.19,58.27,30400.0,37.6397,37.6784,37.6267,37.6784,30400.0
2005-09-15 13:00:00,58.27,58.4,58.26,58.4,33000.0,37.6784,37.7625,37.672,37.7625,33000.0
2005-09-15 13:10:00,58.4,58.5,58.4,58.45,56800.0,37.7625,37.8272,37.7625,37.7948,56800.0
2005-09-15 13:20:00,58.41,58.44,58.36,58.37,22400.0,37.769,37.7884,37.7366,37.7431,22400.0
2005-09-15 13:30:00,58.35,58.37,58.34,58.35,24800.0,37.7302,37.7431,37.7237,37.7302,24800.0
2005-09-15 13:40:00,58.35,58.38,58.35,58.38,25600.0,37.7302,37.7496,37.7302,37.7496,25600.0
2005-09-15 13:50:00,58.37,58.45,58.36,58.38,19800.0,37.7431,37.7948,37.7366,37.7496,19800.0
2005-09-15 14:00:00,58.35,58.35,58.33,58.33,20800.0,37.7302,37.7302,37.7172,37.7172,20800.0
2005-09-15 14:10:00,58.33,58.35,58.3,58.3,29800.0,37.7172,37.7302,37.6978,37.6978,29800.0
2005-09-15 14:20:00,58.3,58.31,58.26,58.26,40800.0,37.6978,37.7043,37.672,37.672,40800.0
2005-09-15 14:30:00,58.3,58.3,58.22,58.22,56200.0,37.6978,37.6978,37.6461,37.6461,56200.0
2005-09-15 14:40:00,58.22,58.23,58.19,58.19,32800.0,37.6461,37.6526,37.6267,37.6267,32800.0
2005-09-15 14:50:00,58.19,58.21,58.18,58.2,28800.0,37.6267,37.6397,37.6203,37.6332,28800.0
2005-09-15 15:00:00,58.18,58.2,58.15,58.15,59600.0,37.6203,37.6332,37.6009,37.6009,59600.0
2005-09-15 15:10:00,58.15,58.15,58.02,58.07,30400.0,37.6009,37.6009,37.5168,37.5491,30400.0
2005-09-15 15:20:00,58.07,58.09,58.05,58.08,38600.0,37.5491,37.5621,37.5362,37.5556,38600.0
2005-09-15 15:30:00,58.08,58.08,58.02,58.07,65400.0,37.5556,37.5556,37.5168,37.5491,65400.0
2005-09-15 15:40:00,58.07,58.08,58.06,58.08,42600.0,37.5491,37.5556,37.5427,37.5556,42600.0
2005-09-15 15:50:00,58.08,58.09,58.02,58.08,73800.0,37.5556,37.5621,37.5168,37.5556,73800.0
2005-09-16 09:30:00,58.29,58.39,58.27,58.37,363800.0,37.6914,37.756,37.6784,37.7431,363800.0
2005-09-16 09:40:00,58.33,58.33,58.1,58.3,32200.0,37.7172,37.7172,37.5685,37.6978,32200.0
2005-09-16 09:50:00,58.33,58.38,58.1,58.17,40600.0,37.7172,37.7496,37.5685,37.6138,40600.0
2005-09-16 10:00:00,58.15,58.32,58.13,58.25,27200.0,37.6009,37.7108,37.5879,37.6655,27200.0
2005-09-16 10:10:00,58.22,58.23,58.06,58.09,18600.0,37.6461,37.6526,37.5427,37.5621,18600.0
2005-09-16 10:20:00,58.09,58.09,57.9,57.96,30400.0,37.5621,37.5621,37.4392,37.478,30400.0
2005-09-16 10:30:00,57.96,58.15,57.96,58.15,34800.0,37.478,37.6009,37.478,37.6009,34800.0
2005-09-16 10:40:00,58.13,58.23,58.13,58.18,39800.0,37.5879,37.6526,37.5879,37.6203,39800.0
2005-09-16 10:50:00,58.19,58.2,58.15,58.15,23000.0,37.6267,37.6332,37.6009,37.6009,23000.0
2005-09-16 11:00:00,58.15,58.15,58.1,58.11,34600.0,37.6009,37.6009,37.5685,37.575,34600.0
2005-09-16 11:10:00,58.11,58.18,58.1,58.15,29800.0,37.575,37.6203,37.5685,37.6009,29800.0
2005-09-16 11:20:00,58.15,58.21,58.12,58.2,30800.0,37.6009,37.6397,37.5815,37.6332,30800.0
2005-09-16 11:30:00,58.18,58.2,58.18,58.2,11400.0,37.6203,37.6332,37.6203,37.6332,11400.0
2005-09-16 11:40:00,58.19,58.25,58.19,58.21,34800.0,37.6267,37.6655,37.6267,37.6397,34800.0
2005-09-16 11:50:00,58.2,58.24,58.16,58.16,40200.0,37.6332,37.659,37.6073,37.6073,40200.0
2005-09-16 12:00:00,58.16,58.18,58.1,58.14,29800.0,37.6073,37.6203,37.5685,37.5944,29800.0
2005-09-16 12:10:00,58.14,58.18,58.09,58.18,16800.0,37.5944,37.6203,37.5621,37.6203,16800.0
2005-09-16 12:20:00,58.18,58.18,58.17,58.18,12600.0,37.6203,37.6203,37.6138,37.6203,12600.0
2005-09-16 12:30:00,58.17,58.18,58.16,58.17,11400.0,37.6138,37.6203,37.6073,37.6138,11400.0
2005-09-16 12:40:00,58.17,58.22,58.17,58.19,33200.0,37.6138,37.6461,37.6138,37.6267,33200.0
2005-09-16 12:50:00,58.19,58.19,58.13,58.13,9000.0,37.6267,37.6267,37.5879,37.5879,9000.0
2005-09-16 13:00:00,58.13,58.13,58.12,58.12,5800.0,37.5879,37.5879,37.5815,37.5815,5800.0
2005-09-16 13:10:00,58.12,58.12,58.07,58.08,11800.0,37.5815,37.5815,37.5491,37.5556,11800.0
2005-09-16 13:20:00,58.07,58.07,57.99,57.99,24200.0,37.5491,37.5491,37.4974,37.4974,24200.0
2005-09-16 13:30:00,57.99,58.02,57.98,57.98,29400.0,37.4974,37.5168,37.4909,37.4909,29400.0
2005-09-16 13:40:00,57.97,58.02,57.96,58.02,20200.0,37.4845,37.5168,37.478,37.5168,20200.0
2005-09-16 13:50:00,58.02,58.02,57.97,58.0,9200.0,37.5168,37.5168,37.4845,37.5039,9200.0
2005-09-16 14:00:00,58.0,58.08,58.0,58.02,20200.0,37.5039,37.5556,37.5039,37.5168,20200.0
2005-09-16 14:10:00,58.02,58.02,57.99,58.0,12800.0,37.5168,37.5168,37.4974,37.5039,12800.0
2005-09-16 14:20:00,58.0,58.01,57.95,57.95,14200.0,37.5039,37.5103,37.4715,37.4715,14200.0
2005-09-16 14:30:00,57.94,57.99,57.94,57.97,29000.0,37.4651,37.4974,37.4651,37.4845,29000.0
2005-09-16 14:40:00,57.97,57.99,57.93,57.99,18600.0,37.4845,37.4974,37.4586,37.4974,18600.0
2005-09-16 14:50:00,58.01,58.08,57.99,58.07,36200.0,37.5103,37.5556,37.4974,37.5491,36200.0
2005-09-16 15:00:00,58.08,58.18,58.08,58.17,50800.0,37.5556,37.6203,37.5556,37.6138,50800.0
2005-09-16 15:10:00,58.17,58.38,58.17,58.37,46600.0,37.6138,37.7496,37.6138,37.7431,46600.0
2005-09-16 15:20:00,58.36,58.4,58.36,58.38,63000.0,37.7366,37.7625,37.7366,37.7496,63000.0
2005-09-16 15:30:00,58.37,58.48,58.37,58.46,80600.0,37.7431,37.8142,37.7431,37.8013,80600.0
2005-09-16 15:40:00,58.45,58.53,58.44,58.49,116600.0,37.7948,37.8466,37.7884,37.8207,116600.0
2005-09-16 15:50:00,58.46,58.54,58.46,58.52,115600.0,37.8013,37.853,37.8013,37.8401,115600.0
2005-09-19 09:30:00,58.55,58.55,58.23,58.25,37600.0,37.8595,37.8595,37.6526,37.6655,37600.0
2005-09-19 09:40:00,58.25,58.31,58.16,58.27,37600.0,37.6655,37.7043,37.6073,37.6784,37600.0
2005-09-19 09:50:00,58.24,58.27,58.2,58.21,46800.0,37.659,37.6784,37.6332,37.6397,46800.0
2005-09-19 10:00:00,58.22,58.24,58.18,58.18,41200.0,37.6461,37.659,37.6203,37.6203,41200.0
2005-09-19 10:10:00,58.18,58.27,58.15,58.26,37800.0,37.6203,37.6784,37.6009,37.672,37800.0
2005-09-19 10:20:00,58.27,58.28,58.25,58.28,46400.0,37.6784,37.6849,37.6655,37.6849,46400.0
2005-09-19 10:30:00,58.29,58.29,58.13,58.14,12000.0,37.6914,37.6914,37.5879,37.5944,12000.0
2005-09-19 10:40:00,58.13,58.15,58.06,58.08,15000.0,37.5879,37.6009,37.5427,37.5556,15000.0
2005-09-19 10:50:00,58.07,58.07,57.88,57.88,17400.0,37.5491,37.5491,37.4263,37.4263,17400.0
2005-09-19 11:00:00,57.88,57.88,57.75,57.75,25600.0,37.4263,37.4263,37.3422,37.3422,25600.0
2005-09-19 11:10:00,57.75,57.75,57.67,57.69,30200.0,37.3422,37.3422,37.2905,37.3034,30200.0
2005-09-19 11:20:00,57.69,58.27,57.69,57.77,18200.0,37.3034,37.6784,37.3034,37.3551,18200.0
2005-09-19 11:30:00,57.79,57.79,57.66,57.66,14400.0,37.3681,37.3681,37.284,37.284,14400.0
2005-09-19 11:40:00,57.66,57.83,57.65,57.72,31000.0,37.284,37.3939,37.2775,37.3228,31000.0
2005-09-19 11:50:00,57.71,57.71,57.6,57.63,12000.0,37.3163,37.3163,37.2452,37.2646,12000.0
2005-09-19 12:00:00,57.62,57.63,57.6,57.63,10600.0,37.2581,37.2646,37.2452,37.2646,10600.0
2005-09-19 12:10:00,57.63,57.73,57.62,57.73,18400.0,37.2646,37.3293,37.2581,37.3293,18400.0
2005-09-19 12:20:00,57.73,57.74,57.7,57.7,24800.0,37.3293,37.3357,37.3099,37.3099,24800.0
2005-09-19 12:30:00,57.71,57.8,57.7,57.77,23000.0,37.3163,37.3745,37.3099,37.3551,23000.0
2005-09-19 12:40:00,57.77,57.88,57.77,57.84,43200.0,37.3551,37.4263,37.3551,37.4004,43200.0
2005-09-19 12:50:00,57.88,57.98,57.88,57.96,22600.0,37.4263,37.4909,37.4263,37.478,22600.0
2005-09-19 13:00:00,57.96,58.01,57.96,57.99,28200.0,37.478,37.5103,37.478,37.4974,28200.0
2005-09-19 13:10:00,58.0,58.06,57.97,58.06,56800.0,37.5039,37.5427,37.4845,37.5427,56800.0
2005-09-19 13:20:00,58.06,58.08,58.0,58.02,32000.0,37.5427,37.5556,37.5039,37.5168,32000.0
2005-09-19 13:30:00,58.03,58.1,58.02,58.1,28800.0,37.5233,37.5685,37.5168,37.5685,28800.0
2005-09-19 13:40:00,58.1,58.13,58.05,58.05,26800.0,37.5685,37.5879,37.5362,37.5362,26800.0
2005-09-19 13:50:00,58.05,58.18,58.02,58.13,65400.0,37.5362,37.6203,37.5168,37.5879,65400.0
2005-09-19 14:00:00,58.13,58.13,58.13,58.13,22400.0,37.5879,37.5879,37.5879,37.5879,22400.0
2005-09-19 14:10:00,58.13,58.13,58.08,58.08,51200.0,37.5879,37.5879,37.5556,37.5556,51200.0
2005-09-19 14:20:00,58.08,58.1,57.95,58.02,61200.0,37.5556,37.5685,37.4715,37.5168,61200.0
2005-09-19 14:30:00,58.03,58.1,57.99,58.02,38000.0,37.5233,37.5685,37.4974,37.5168,38000.0
2005-09-19 14:40:00,58.0,58.02,57.97,57.99,53000.0,37.5039,37.5168,37.4845,37.4974,53000.0
2005-09-19 14:50:00,57.97,57.98,57.9,57.91,21600.0,37.4845,37.4909,37.4392,37.4457,21600.0
2005-09-19 15:00:00,57.9,57.97,57.9,57.97,13800.0,37.4392,37.4845,37.4392,37.4845,13800.0
2005-09-19 15:10:00,57.96,57.96,57.89,57.92,23200.0,37.478,37.478,37.4327,37.4521,23200.0
2005-09-19 15:20:00,57.92,57.94,57.83,57.83,18000.0,37.4521,37.4651,37.3939,37.3939,18000.0
2005-09-19 15:30:00,57.83,57.92,57.83,57.91,41000.0,37.3939,37.4521,37.3939,37.4457,41000.0
2005-09-19 15:40:00,57.91,57.98,57.9,57.97,57600.0,37.4457,37.4909,37.4392,37.4845,57600.0
2005-09-19 15:50:00,57.97,58.02,57.95,58.02,45200.0,37.4845,37.5168,37.4715,37.5168,45200.0
2005-09-20 09:30:00,58.13,58.24,58.12,58.23,21000.0,37.5879,37.659,37.5815,37.6526,21000.0
2005-09-20 09:40:00,58.3,58.32,58.27,58.32,50400.0,37.6978,37.7108,37.6784,37.7108,50400.0
2005-09-20 09:50:00,58.31,58.35,58.28,58.31,14800.0,37.7043,37.7302,37.6849,37.7043,14800.0
2005-09-20 10:00:00,58.35,58.35,58.3,58.32,11000.0,37.7302,37.7302,37.6978,37.7108,11000.0
2005-09-20 10:10:00,58.33,58.33,58.28,58.32,25000.0,37.7172,37.7172,37.6849,37.7108,25000.0
2005-09-20 10:20:00,58.32,58.44,58.3,58.42,16400.0,37.7108,37.7884,37.6978,37.7754,16400.0
2005-09-20 10:30:00,58.42,58.43,58.38,58.38,8200.0,37.7754,37.7819,37.7496,37.7496,8200.0
2005-09-20 10:40:00,58.38,58.43,58.37,58.43,14200.0,37.7496,37.7819,37.7431,37.7819,14200.0
2005-09-20 10:50:00,58.43,58.49,58.43,58.46,12200.0,37.7819,37.8207,37.7819,37.8013,12200.0
2005-09-20 11:00:00,58.47,58.54,58.47,58.51,29000.0,37.8078,37.853,37.8078,37.8336,29000.0
2005-09-20 11:10:00,58.51,58.52,58.49,58.5,61000.0,37.8336,37.8401,37.8207,37.8272,61000.0
2005-09-20 11:20:00,58.5,58.5,58.43,58.43,14800.0,37.8272,37.8272,37.7819,37.7819,14800.0
2005-09-20 11:30:00,58.43,58.43,58.33,58.35,28600.0,37.7819,37.7819,37.7172,37.7302,28600.0
2005-09-20 11:40:00,58.35,58.41,58.35,58.36,13000.0,37.7302,37.769,37.7302,37.7366,13000.0
2005-09-20 11:50:00,58.38,58.38,58.34,58.37,20800.0,37.7496,37.7496,37.7237,37.7431,20800.0
2005-09-20 12:00:00,58.38,58.42,58.36,58.38,14000.0,37.7496,37.7754,37.7366,37.7496,14000.0
2005-09-20 12:10:00,58.37,58.4,58.35,58.39,18200.0,37.7431,37.7625,37.7302,37.756,18200.0
2005-09-20 12:20:00,58.4,58.43,58.4,58.42,9800.0,37.7625,37.7819,37.7625,37.7754,9800.0
2005-09-20 12:30:00,58.43,58.44,58.37,58.44,18000.0,37.7819,37.7884,37.7431,37.7884,18000.0
2005-09-20 12:40:00,58.44,58.44,58.38,58.43,12200.0,37.7884,37.7884,37.7496,37.7819,12200.0
2005-09-20 12:50:00,58.43,58.45,58.38,58.43,16000.0,37.7819,37.7948,37.7496,37.7819,16000.0
2005-09-20 13:00:00,58.44,58.44,58.4,58.42,9800.0,37.7884,37.7884,37.7625,37.7754,9800.0
2005-09-20 13:10:00,58.42,58.43,58.35,58.35,12000.0,37.7754,37.7819,37.7302,37.7302,12000.0
2005-09-20 13:20:00,58.37,58.43,58.37,58.43,11000.0,37.7431,37.7819,37.7431,37.7819,11000.0
2005-09-20 13:30:00,58.43,58.43,58.39,58.4,11800.0,37.7819,37.7819,37.756,37.7625,11800.0
2005-09-20 13:40:00,58.4,58.41,58.4,58.41,15800.0,37.7625,37.769,37.7625,37.769,15800.0
2005-09-20 13:50:00,58.41,58.42,58.4,58.41,11600.0,37.769,37.7754,37.7625,37.769,11600.0
2005-09-20 14:00:00,58.4,58.42,58.39,58.39,12200.0,37.7625,37.7754,37.756,37.756,12200.0
2005-09-20 14:10:00,58.39,58.45,58.26,58.36,45000.0,37.756,37.7948,37.672,37.7366,45000.0
2005-09-20 14:20:00,58.31,58.31,58.13,58.22,37000.0,37.7043,37.7043,37.5879,37.6461,37000.0
2005-09-20 14:30:00,58.22,58.4,58.22,58.37,23200.0,37.6461,37.7625,37.6461,37.7431,23200.0
2005-09-20 14:40:00,58.36,58.36,58.09,58.1,24200.0,37.7366,37.7366,37.5621,37.5685,24200.0
2005-09-20 14:50:00,58.1,58.17,58.09,58.13,132800.0,37.5685,37.6138,37.5621,37.5879,132800.0
2005-09-20 15:00:00,58.12,58.12,57.98,58.04,77200.0,37.5815,37.5815,37.4909,37.5297,77200.0
2005-09-20 15:10:00,58.02,58.07,57.99,58.02,33000.0,37.5168,37.5491,37.4974,37.5168,33000.0
2005-09-20 15:20:00,58.02,58.07,57.97,58.07,38600.0,37.5168,37.5491,37.4845,37.5491,38600.0
2005-09-20 15:30:00,58.06,58.07,57.97,57.98,25000.0,37.5427,37.5491,37.4845,37.4909,25000.0
2005-09-20 15:40:00,57.99,58.1,57.99,58.04,44000.0,37.4974,37.5685,37.4974,37.5297,44000.0
2005-09-20 15:50:00,58.04,58.04,57.99,58.01,29800.0,37.5297,37.5297,37.4974,37.5103,29800.0
2005-09-21 09:30:00,58.09,58.11,57.75,57.76,111600.0,37.5621,37.575,37.3422,37.3487,111600.0
2005-09-21 09:40:00,57.76,57.88,57.76,57.84,79000.0,37.3487,37.4263,37.3487,37.4004,79000.0
2005-09-21 09:50:00,57.84,58.1,57.83,58.06,86600.0,37.4004,37.5685,37.3939,37.5427,86600.0
2005-09-21 10:00:00,58.06,58.06,57.9,57.93,101000.0,37.5427,37.5427,37.4392,37.4586,101000.0
2005-09-21 10:10:00,57.93,58.02,57.93,58.02,43400.0,37.4586,37.5168,37.4586,37.5168,43400.0
2005-09-21 10:20:00,58.04,58.09,57.94,57.95,36400.0,37.5297,37.5621,37.4651,37.4715,36400.0
2005-09-21 10:30:00,57.95,58.0,57.93,57.93,77600.0,37.4715,37.5039,37.4586,37.4586,77600.0
2005-09-21 10:40:00,57.93,58.07,57.93,58.0,64600.0,37.4586,37.5491,37.4586,37.5039,64600.0
2005-09-21 10:50:00,58.01,58.1,57.97,58.03,44200.0,37.5103,37.5685,37.4845,37.5233,44200.0
2005-09-21 11:00:00,58.02,58.13,57.98,58.13,58200.0,37.5168,37.5879,37.4909,37.5879,58200.0
2005-09-21 11:10:00,58.13,58.14,58.1,58.13,32600.0,37.5879,37.5944,37.5685,37.5879,32600.0
2005-09-21 11:20:00,58.13,58.13,57.99,57.99,32600.0,37.5879,37.5879,37.4974,37.4974,32600.0
2005-09-21 11:30:00,57.99,58.0,57.95,57.96,30200.0,37.4974,37.5039,37.4715,37.478,30200.0
2005-09-21 11:40:00,57.97,58.03,57.97,58.0,25400.0,37.4845,37.5233,37.4845,37.5039,25400.0
2005-09-21 11:50:00,58.0,58.02,57.99,58.02,20000.0,37.5039,37.5168,37.4974,37.5168,20000.0
2005-09-21 12:00:00,58.02,58.08,58.01,58.02,47200.0,37.5168,37.5556,37.5103,37.5168,47200.0
2005-09-21 12:10:00,58.02,58.02,57.89,57.91,21200.0,37.5168,37.5168,37.4327,37.4457,21200.0
2005-09-21 12:20:00,57.91,57.91,57.84,57.84,20000.0,37.4457,37.4457,37.4004,37.4004,20000.0
2005-09-21 12:30:00,57.85,57.85,57.77,57.78,22400.0,37.4069,37.4069,37.3551,37.3616,22400.0
2005-09-21 12:40:00,57.77,57.81,57.76,57.78,31000.0,37.3551,37.381,37.3487,37.3616,31000.0
2005-09-21 12:50:00,57.77,57.78,57.7,57.74,47400.0,37.3551,37.3616,37.3099,37.3357,47400.0
2005-09-21 13:00:00,57.73,57.83,57.73,57.74,28200.0,37.3293,37.3939,37.3293,37.3357,28200.0
2005-09-21 13:10:00,57.74,57.74,57.63,57.64,21200.0,37.3357,37.3357,37.2646,37.2711,21200.0
2005-09-21 13:20:00,57.64,57.64,57.32,57.33,72800.0,37.2711,37.2711,37.0642,37.0706,72800.0
2005-09-21 13:30:00,57.32,57.34,57.21,57.21,48800.0,37.0642,37.0771,36.993,36.993,48800.0
2005-09-21 13:40:00,57.22,57.22,57.18,57.19,55600.0,36.9995,36.9995,36.9736,36.9801,55600.0
2005-09-21 13:50:00,57.18,57.33,57.13,57.33,97800.0,36.9736,37.0706,36.9413,37.0706,97800.0
2005-09-21 14:00:00,57.32,57.36,57.21,57.24,67800.0,37.0642,37.09,36.993,37.0124,67800.0
2005-09-21 14:10:00,57.24,57.27,57.2,57.24,64000.0,37.0124,37.0318,36.9866,37.0124,64000.0
2005-09-21 14:20:00,57.24,57.3,57.23,57.26,75600.0,37.0124,37.0512,37.006,37.0254,75600.0
2005-09-21 14:30:00,57.27,57.28,57.24,57.27,40400.0,37.0318,37.0383,37.0124,37.0318,40400.0
2005-09-21 14:40:00,57.27,57.43,57.27,57.43,23200.0,37.0318,37.1353,37.0318,37.1353,23200.0
2005-09-21 14:50:00,57.46,57.68,57.46,57.63,43400.0,37.1547,37.2969,37.1547,37.2646,43400.0
2005-09-21 15:00:00,57.63,57.63,57.5,57.52,21800.0,37.2646,37.2646,37.1806,37.1935,21800.0
2005-09-21 15:10:00,57.52,57.63,57.52,57.62,27200.0,37.1935,37.2646,37.1935,37.2581,27200.0
2005-09-21 15:20:00,57.63,57.63,57.51,57.58,32800.0,37.2646,37.2646,37.187,37.2323,32800.0
2005-09-21 15:30:00,57.58,57.65,57.52,57.52,77200.0,37.2323,37.2775,37.1935,37.1935,77200.0
2005-09-21 15:40:00,57.52,57.65,57.52,57.63,63400.0,37.1935,37.2775,37.1935,37.2646,63400.0
2005-09-21 15:50:00,57.63,57.7,57.6,57.6,91000.0,37.2646,37.3099,37.2452,37.2452,91000.0
2005-09-22 09:30:00,57.5,57.63,57.47,57.54,47600.0,37.1806,37.2646,37.1612,37.2064,47600.0
2005-09-22 09:40:00,57.52,57.6,57.35,57.6,45000.0,37.1935,37.2452,37.0836,37.2452,45000.0
2005-09-22 09:50:00,57.58,57.58,57.44,57.49,75400.0,37.2323,37.2323,37.1418,37.1741,75400.0
2005-09-22 10:00:00,57.5,57.59,57.5,57.59,48400.0,37.1806,37.2387,37.1806,37.2387,48400.0
2005-09-22 10:10:00,57.59,57.88,57.59,57.85,53200.0,37.2387,37.4263,37.2387,37.4069,53200.0
2005-09-22 10:20:00,57.86,57.97,57.82,57.83,73600.0,37.4133,37.4845,37.3875,37.3939,73600.0
2005-09-22 10:30:00,57.75,57.76,57.59,57.63,107800.0,37.3422,37.3487,37.2387,37.2646,107800.0
2005-09-22 10:40:00,57.65,57.65,57.58,57.6,43600.0,37.2775,37.2775,37.2323,37.2452,43600.0
2005-09-22 10:50:00,57.6,57.6,57.54,57.59,73000.0,37.2452,37.2452,37.2064,37.2387,73000.0
2005-09-22 11:00:00,57.6,57.65,57.6,57.63,86400.0,37.2452,37.2775,37.2452,37.2646,86400.0
2005-09-22 11:10:00,57.62,57.74,57.62,57.73,85400.0,37.2581,37.3357,37.2581,37.3293,85400.0
2005-09-22 11:20:00,57.72,57.74,57.69,57.72,32800.0,37.3228,37.3357,37.3034,37.3228,32800.0
2005-09-22 11:30:00,57.72,57.78,57.72,57.78,65200.0,37.3228,37.3616,37.3228,37.3616,65200.0
2005-09-22 11:40:00,57.78,57.91,57.78,57.86,67200.0,37.3616,37.4457,37.3616,37.4133,67200.0
2005-09-22 11:50:00,57.88,58.13,57.87,58.12,56200.0,37.4263,37.5879,37.4198,37.5815,56200.0
2005-09-22 12:00:00,58.12,58.12,57.9,57.92,47200.0,37.5815,37.5815,37.4392,37.4521,47200.0
2005-09-22 12:10:00,57.92,57.95,57.86,57.89,22400.0,37.4521,37.4715,37.4133,37.4327,22400.0
2005-09-22 12:20:00,57.89,57.98,57.89,57.98,29600.0,37.4327,37.4909,37.4327,37.4909,29600.0
2005-09-22 12:30:00,57.97,58.09,57.97,58.08,36600.0,37.4845,37.5621,37.4845,37.5556,36600.0
2005-09-22 12:40:00,58.12,58.2,58.02,58.09,142800.0,37.5815,37.6332,37.5168,37.5621,142800.0
2005-09-22 12:50:00,58.09,58.17,58.0,58.17,48800.0,37.5621,37.6138,37.5039,37.6138,48800.0
2005-09-22 13:00:00,58.16,58.19,58.16,58.19,29600.0,37.6073,37.6267,37.6073,37.6267,29600.0
2005-09-22 13:10:00,58.2,58.29,58.2,58.27,32200.0,37.6332,37.6914,37.6332,37.6784,32200.0
2005-09-22 13:20:00,58.27,58.27,58.22,58.22,27200.0,37.6784,37.6784,37.6461,37.6461,27200.0
2005-09-22 13:30:00,58.22,58.31,58.2,58.29,53400.0,37.6461,37.7043,37.6332,37.6914,53400.0
2005-09-22 13:40:00,58.29,58.48,58.29,58.45,64800.0,37.6914,37.8142,37.6914,37.7948,64800.0
2005-09-22 13:50:00,58.47,58.7,58.46,58.7,78800.0,37.8078,37.9565,37.8013,37.9565,78800.0
2005-09-22 14:00:00,58.69,58.9,58.66,58.9,73200.0,37.95,38.0858,37.9306,38.0858,73200.0
2005-09-22 14:10:00,58.88,58.91,58.69,58.9,63400.0,38.0729,38.0923,37.95,38.0858,63400.0
2005-09-22 14:20:00,58.89,58.95,58.76,58.77,73800.0,38.0794,38.1181,37.9953,38.0018,73800.0
2005-09-22 14:30:00,58.77,58.77,58.66,58.72,52400.0,38.0018,38.0018,37.9306,37.9694,52400.0
2005-09-22 14:40:00,58.72,58.9,58.72,58.88,64000.0,37.9694,38.0858,37.9694,38.0729,64000.0
2005-09-22 14:50:00,58.88,58.88,58.68,58.68,80600.0,38.0729,38.0729,37.9436,37.9436,80600.0
2005-09-22 15:00:00,58.68,58.71,58.54,58.59,91600.0,37.9436,37.963,37.853,37.8854,91600.0
2005-09-22 15:10:00,58.6,58.76,58.59,58.71,84000.0,37.8918,37.9953,37.8854,37.963,84000.0
2005-09-22 15:20:00,58.69,58.93,58.69,58.93,86400.0,37.95,38.1052,37.95,38.1052,86400.0
2005-09-22 15:30:00,58.93,59.0,58.84,58.85,163400.0,38.1052,38.1505,38.047,38.0535,163400.0
2005-09-22 15:40:00,58.84,58.85,58.74,58.85,105000.0,38.047,38.0535,37.9824,38.0535,105000.0
2005-09-22 15:50:00,58.84,59.04,58.84,58.95,130800.0,38.047,38.1763,38.047,38.1181,130800.0
2005-09-23 09:30:00,59.02,59.18,59.02,59.09,115000.0,38.1634,38.2669,38.1634,38.2087,115000.0
2005-09-23 09:40:00,59.08,59.08,58.95,59.0,76600.0,38.2022,38.2022,38.1181,38.1505,76600.0
2005-09-23 09:50:00,58.93,58.93,58.69,58.71,76600.0,38.1052,38.1052,37.95,37.963,76600.0
2005-09-23 10:00:00,58.72,58.93,58.71,58.83,53600.0,37.9694,38.1052,37.963,38.0406,53600.0
2005-09-23 10:10:00,58.83,58.98,58.83,58.83,83000.0,38.0406,38.1375,38.0406,38.0406,83000.0
2005-09-23 10:20:00,58.83,58.98,58.77,58.95,94800.0,38.0406,38.1375,38.0018,38.1181,94800.0
2005-09-23 10:30:00,58.95,58.95,58.77,58.8,72600.0,38.1181,38.1181,38.0018,38.0212,72600.0
2005-09-23 10:40:00,58.8,58.8,58.63,58.63,99800.0,38.0212,38.0212,37.9112,37.9112,99800.0
2005-09-23 10:50:00,58.65,58.84,58.6,58.83,50400.0,37.9242,38.047,37.8918,38.0406,50400.0
2005-09-23 11:00:00,58.83,58.91,58.81,58.9,56200.0,38.0406,38.0923,38.0276,38.0858,56200.0
2005-09-23 11:10:00,58.9,58.98,58.89,58.97,62400.0,38.0858,38.1375,38.0794,38.1311,62400.0
2005-09-23 11:20:00,58.96,59.03,58.95,58.98,45400.0,38.1246,38.1699,38.1181,38.1375,45400.0
2005-09-23 11:30:00,58.98,58.99,58.88,58.88,31000.0,38.1375,38.144,38.0729,38.0729,31000.0
2005-09-23 11:40:00,58.88,59.04,58.88,59.04,21200.0,38.0729,38.1763,38.0729,38.1763,21200.0
2005-09-23 11:50:00,59.04,59.15,59.03,59.13,56000.0,38.1763,38.2475,38.1699,38.2345,56000.0
2005-09-23 12:00:00,59.1,59.13,59.09,59.13,39800.0,38.2151,38.2345,38.2087,38.2345,39800.0
2005-09-23 12:10:00,59.13,59.16,59.12,59.16,21200.0,38.2345,38.2539,38.2281,38.2539,21200.0
2005-09-23 12:20:00,59.16,59.29,59.16,59.27,41400.0,38.2539,38.338,38.2539,38.3251,41400.0
2005-09-23 12:30:00,59.27,59.29,59.23,59.23,50400.0,38.3251,38.338,38.2992,38.2992,50400.0
2005-09-23 12:40:00,59.23,59.29,59.21,59.22,31600.0,38.2992,38.338,38.2863,38.2927,31600.0
2005-09-23 12:50:00,59.23,59.26,59.23,59.25,37600.0,38.2992,38.3186,38.2992,38.3121,37600.0
2005-09-23 13:00:00,59.26,59.31,59.25,59.31,40000.0,38.3186,38.3509,38.3121,38.3509,40000.0
2005-09-23 13:10:00,59.32,59.51,59.32,59.51,45000.0,38.3574,38.4803,38.3574,38.4803,45000.0
2005-09-23 13:20:00,59.48,59.54,59.46,59.47,40600.0,38.4609,38.4997,38.4479,38.4544,40600.0
2005-09-23 13:30:00,59.44,59.63,59.44,59.6,59800.0,38.435,38.5578,38.435,38.5385,59800.0
2005-09-23 13:40:00,59.63,59.67,59.6,59.63,101800.0,38.5578,38.5837,38.5385,38.5578,101800.0
2005-09-23 13:50:00,59.63,59.92,59.63,59.91,69000.0,38.5578,38.7454,38.5578,38.7389,69000.0
2005-09-23 14:00:00,59.92,59.93,59.88,59.92,94800.0,38.7454,38.7518,38.7195,38.7454,94800.0
2005-09-23 14:10:00,59.93,59.93,59.88,59.89,62400.0,38.7518,38.7518,38.7195,38.726,62400.0
2005-09-23 14:20:00,59.9,59.97,59.88,59.94,63800.0,38.7324,38.7777,38.7195,38.7583,63800.0
2005-09-23 14:30:00,59.96,59.99,59.94,59.99,46000.0,38.7712,38.7906,38.7583,38.7906,46000.0
2005-09-23 14:40:00,59.99,60.1,59.99,60.09,76000.0,38.7906,38.8618,38.7906,38.8553,76000.0
2005-09-23 14:50:00,60.1,60.1,60.01,60.05,53000.0,38.8618,38.8618,38.8036,38.8294,53000.0
2005-09-23 15:00:00,60.05,60.11,60.04,60.08,51000.0,38.8294,38.8682,38.823,38.8488,51000.0
2005-09-23 15:10:00,60.08,60.11,59.99,60.07,92200.0,38.8488,38.8682,38.7906,38.8424,92200.0
2005-09-23 15:20:00,60.08,60.2,60.01,60.14,79000.0,38.8488,38.9264,38.8036,38.8876,79000.0
2005-09-23 15:30:00,60.14,60.15,60.01,60.06,68000.0,38.8876,38.8941,38.8036,38.8359,68000.0
2005-09-23 15:40:00,60.05,60.07,59.9,59.91,111000.0,38.8294,38.8424,38.7324,38.7389,111000.0
2005-09-23 15:50:00,59.9,60.03,59.87,60.03,124400.0,38.7324,38.8165,38.713,38.8165,124400.0
2005-09-26 09:30:00,60.12,60.38,60.02,60.03,54400.0,38.8747,39.0428,38.81,38.8165,54400.0
2005-09-26 09:40:00,60.03,60.08,59.85,59.89,54200.0,38.8165,38.8488,38.7001,38.726,54200.0
2005-09-26 09:50:00,59.91,59.95,59.74,59.75,83200.0,38.7389,38.7648,38.629,38.6354,83200.0
2005-09-26 10:00:00,59.68,59.75,59.62,59.65,64800.0,38.5902,38.6354,38.5514,38.5708,64800.0
2005-09-26 10:10:00,59.63,59.8,59.63,59.77,65800.0,38.5578,38.6678,38.5578,38.6484,65800.0
2005-09-26 10:20:00,59.77,59.87,59.73,59.83,95000.0,38.6484,38.713,38.6225,38.6872,95000.0
2005-09-26 10:30:00,59.87,59.87,59.77,59.77,35400.0,38.713,38.713,38.6484,38.6484,35400.0
2005-09-26 10:40:00,59.78,59.85,59.75,59.75,20200.0,38.6548,38.7001,38.6354,38.6354,20200.0
2005-09-26 10:50:00,59.75,59.77,59.7,59.72,43200.0,38.6354,38.6484,38.6031,38.616,43200.0
2005-09-26 11:00:00,59.72,59.74,59.63,59.63,21000.0,38.616,38.629,38.5578,38.5578,21000.0
2005-09-26 11:10:00,59.62,59.7,59.6,59.7,19000.0,38.5514,38.6031,38.5385,38.6031,19000.0
2005-09-26 11:20:00,59.7,59.75,59.7,59.74,26000.0,38.6031,38.6354,38.6031,38.629,26000.0
2005-09-26 11:30:00,59.74,59.74,59.65,59.65,11200.0,38.629,38.629,38.5708,38.5708,11200.0
2005-09-26 11:40:00,59.64,59.69,59.63,59.67,13000.0,38.5643,38.5966,38.5578,38.5837,13000.0
2005-09-26 11:50:00,59.67,59.68,59.62,59.64,55800.0,38.5837,38.5902,38.5514,38.5643,55800.0
2005-09-26 12:00:00,59.66,59.82,59.64,59.82,65200.0,38.5772,38.6807,38.5643,38.6807,65200.0
2005-09-26 12:10:00,59.84,59.85,59.75,59.75,112800.0,38.6936,38.7001,38.6354,38.6354,112800.0
2005-09-26 12:20:00,59.76,59.83,59.76,59.81,51000.0,38.6419,38.6872,38.6419,38.6742,51000.0
2005-09-26 12:30:00,59.81,59.82,59.73,59.76,16200.0,38.6742,38.6807,38.6225,38.6419,16200.0
2005-09-26 12:40:00,59.77,59.77,59.64,59.64,18600.0,38.6484,38.6484,38.5643,38.5643,18600.0
2005-09-26 12:50:00,59.64,59.71,59.63,59.69,14200.0,38.5643,38.6096,38.5578,38.5966,14200.0
2005-09-26 13:00:00,59.7,59.71,59.67,59.68,63000.0,38.6031,38.6096,38.5837,38.5902,63000.0
2005-09-26 13:10:00,59.68,59.7,59.62,59.62,18000.0,38.5902,38.6031,38.5514,38.5514,18000.0
2005-09-26 13:20:00,59.63,59.63,59.54,59.54,29600.0,38.5578,38.5578,38.4997,38.4997,29600.0
2005-09-26 13:30:00,59.54,59.56,59.5,59.52,29000.0,38.4997,38.5126,38.4738,38.4867,29000.0
2005-09-26 13:40:00,59.52,59.54,59.51,59.52,14600.0,38.4867,38.4997,38.4803,38.4867,14600.0
2005-09-26 13:50:00,59.52,59.57,59.51,59.55,15800.0,38.4867,38.5191,38.4803,38.5061,15800.0
2005-09-26 14:00:00,59.55,59.56,59.5,59.5,39600.0,38.5061,38.5126,38.4738,38.4738,39600.0
2005-09-26 14:10:00,59.5,59.52,59.47,59.47,54400.0,38.4738,38.4867,38.4544,38.4544,54400.0
2005-09-26 14:20:00,59.46,59.47,59.41,59.43,21000.0,38.4479,38.4544,38.4156,38.4285,21000.0
2005-09-26 14:30:00,59.43,59.43,59.4,59.41,17600.0,38.4285,38.4285,38.4091,38.4156,17600.0
2005-09-26 14:40:00,59.41,59.43,59.34,59.36,34200.0,38.4156,38.4285,38.3703,38.3833,34200.0
2005-09-26 14:50:00,59.35,59.35,59.25,59.3,27800.0,38.3768,38.3768,38.3121,38.3445,27800.0
2005-09-26 15:00:00,59.32,59.43,59.32,59.38,24200.0,38.3574,38.4285,38.3574,38.3962,24200.0
2005-09-26 15:10:00,59.38,59.4,59.38,59.4,15600.0,38.3962,38.4091,38.3962,38.4091,15600.0
2005-09-26 15:20:00,59.42,59.48,59.41,59.41,42600.0,38.4221,38.4609,38.4156,38.4156,42600.0
2005-09-26 15:30:00,59.42,59.6,59.41,59.6,44400.0,38.4221,38.5385,38.4156,38.5385,44400.0
2005-09-26 15:40:00,59.62,59.73,59.59,59.7,64600.0,38.5514,38.6225,38.532,38.6031,64600.0
2005-09-26 15:50:00,59.7,59.7,59.69,59.69,47400.0,38.6031,38.6031,38.5966,38.5966,47400.0
2005-09-27 09:30:00,59.7,59.7,59.45,59.64,40000.0,38.6031,38.6031,38.4415,38.5643,40000.0
2005-09-27 09:40:00,59.53,59.73,59.53,59.58,34000.0,38.4932,38.6225,38.4932,38.5255,34000.0
2005-09-27 09:50:00,59.58,59.68,59.54,59.65,16800.0,38.5255,38.5902,38.4997,38.5708,16800.0
2005-09-27 10:00:00,59.63,59.72,59.5,59.51,27000.0,38.5578,38.616,38.4738,38.4803,27000.0
2005-09-27 10:10:00,59.51,59.54,59.5,59.51,31800.0,38.4803,38.4997,38.4738,38.4803,31800.0
2005-09-27 10:20:00,59.5,59.51,59.38,59.45,46200.0,38.4738,38.4803,38.3962,38.4415,46200.0
2005-09-27 10:30:00,59.45,59.48,59.39,59.4,29800.0,38.4415,38.4609,38.4027,38.4091,29800.0
2005-09-27 10:40:00,59.37,59.47,59.36,59.44,56200.0,38.3897,38.4544,38.3833,38.435,56200.0
2005-09-27 10:50:00,59.42,59.46,59.35,59.46,36400.0,38.4221,38.4479,38.3768,38.4479,36400.0
2005-09-27 11:00:00,59.43,59.43,59.35,59.35,45800.0,38.4285,38.4285,38.3768,38.3768,45800.0
2005-09-27 11:10:00,59.38,59.38,59.27,59.34,24800.0,38.3962,38.3962,38.3251,38.3703,24800.0
2005-09-27 11:20:00,59.35,59.4,59.3,59.3,17600.0,38.3768,38.4091,38.3445,38.3445,17600.0
2005-09-27 11:30:00,59.3,59.3,59.0,59.0,93400.0,38.3445,38.3445,38.1505,38.1505,93400.0
2005-09-27 11:40:00,58.95,59.12,58.95,59.1,38200.0,38.1181,38.2281,38.1181,38.2151,38200.0
2005-09-27 11:50:00,59.09,59.09,59.02,59.02,20400.0,38.2087,38.2087,38.1634,38.1634,20400.0
2005-09-27 12:00:00,59.04,59.15,59.01,59.05,28400.0,38.1763,38.2475,38.1569,38.1828,28400.0
2005-09-27 12:10:00,59.05,59.2,59.05,59.2,24400.0,38.1828,38.2798,38.1828,38.2798,24400.0
2005-09-27 12:20:00,59.2,59.27,59.15,59.27,14800.0,38.2798,38.3251,38.2475,38.3251,14800.0
2005-09-27 12:30:00,59.27,59.35,59.16,59.16,50600.0,38.3251,38.3768,38.2539,38.2539,50600.0
2005-09-27 12:40:00,59.16,59.21,59.07,59.19,73000.0,38.2539,38.2863,38.1957,38.2733,73000.0
2005-09-27 12:50:00,59.19,59.24,59.19,59.23,14000.0,38.2733,38.3057,38.2733,38.2992,14000.0
2005-09-27 13:00:00,59.24,59.24,59.21,59.23,8600.0,38.3057,38.3057,38.2863,38.2992,8600.0
2005-09-27 13:10:00,59.23,59.24,59.21,59.23,10000.0,38.2992,38.3057,38.2863,38.2992,10000.0
2005-09-27 13:20:00,59.23,59.34,59.22,59.34,20600.0,38.2992,38.3703,38.2927,38.3703,20600.0
2005-09-27 13:30:00,59.35,59.46,59.35,59.46,31600.0,38.3768,38.4479,38.3768,38.4479,31600.0
2005-09-27 13:40:00,59.44,59.44,59.38,59.38,13800.0,38.435,38.435,38.3962,38.3962,13800.0
2005-09-27 13:50:00,59.38,59.45,59.37,59.4,35200.0,38.3962,38.4415,38.3897,38.4091,35200.0
2005-09-27 14:00:00,59.41,59.48,59.41,59.44,40400.0,38.4156,38.4609,38.4156,38.435,40400.0
2005-09-27 14:10:00,59.44,59.45,59.38,59.42,12000.0,38.435,38.4415,38.3962,38.4221,12000.0
2005-09-27 14:20:00,59.42,59.49,59.35,59.49,12000.0,38.4221,38.4673,38.3768,38.4673,12000.0
2005-09-27 14:30:00,59.49,59.54,59.46,59.51,20600.0,38.4673,38.4997,38.4479,38.4803,20600.0
2005-09-27 14:40:00,59.51,59.65,59.5,59.63,38200.0,38.4803,38.5708,38.4738,38.5578,38200.0
2005-09-27 14:50:00,59.63,59.81,59.52,59.75,41400.0,38.5578,38.6742,38.4867,38.6354,41400.0
2005-09-27 15:00:00,59.75,59.83,59.75,59.78,34200.0,38.6354,38.6872,38.6354,38.6548,34200.0
2005-09-27 15:10:00,59.78,59.8,59.65,59.69,40400.0,38.6548,38.6678,38.5708,38.5966,40400.0
2005-09-27 15:20:00,59.69,59.76,59.69,59.74,25000.0,38.5966,38.6419,38.5966,38.629,25000.0
2005-09-27 15:30:00,59.73,59.73,59.59,59.59,69200.0,38.6225,38.6225,38.532,38.532,69200.0
2005-09-27 15:40:00,59.59,59.59,59.36,59.37,122800.0,38.532,38.532,38.3833,38.3897,122800.0
2005-09-27 15:50:00,59.37,59.38,59.24,59.35,193400.0,38.3897,38.3962,38.3057,38.3768,193400.0
2005-09-28 09:30:00,59.29,59.55,59.29,59.55,43200.0,38.338,38.5061,38.338,38.5061,43200.0
2005-09-28 09:40:00,59.58,59.68,59.5,59.63,37600.0,38.5255,38.5902,38.4738,38.5578,37600.0
2005-09-28 09:50:00,59.6,59.74,59.6,59.73,43800.0,38.5385,38.629,38.5385,38.6225,43800.0
2005-09-28 10:00:00,59.73,59.82,59.73,59.82,59200.0,38.6225,38.6807,38.6225,38.6807,59200.0
2005-09-28 10:10:00,59.82,59.88,59.75,59.78,41800.0,38.6807,38.7195,38.6354,38.6548,41800.0
2005-09-28 10:20:00,59.77,59.84,59.77,59.84,19000.0,38.6484,38.6936,38.6484,38.6936,19000.0
2005-09-28 10:30:00,59.82,59.85,59.82,59.85,42000.0,38.6807,38.7001,38.6807,38.7001,42000.0
2005-09-28 10:40:00,59.86,59.91,59.83,59.91,25800.0,38.7066,38.7389,38.6872,38.7389,25800.0
2005-09-28 10:50:00,59.93,59.96,59.93,59.93,19800.0,38.7518,38.7712,38.7518,38.7518,19800.0
2005-09-28 11:00:00,59.93,60.05,59.87,59.88,64600.0,38.7518,38.8294,38.713,38.7195,64600.0
2005-09-28 11:10:00,59.88,59.91,59.84,59.87,24800.0,38.7195,38.7389,38.6936,38.713,24800.0
2005-09-28 11:20:00,59.87,59.99,59.86,59.99,18400.0,38.713,38.7906,38.7066,38.7906,18400.0
2005-09-28 11:30:00,59.99,59.99,59.84,59.84,15000.0,38.7906,38.7906,38.6936,38.6936,15000.0
2005-09-28 11:40:00,59.83,59.84,59.72,59.73,43000.0,38.6872,38.6936,38.616,38.6225,43000.0
2005-09-28 11:50:00,59.73,59.74,59.65,59.66,37600.0,38.6225,38.629,38.5708,38.5772,37600.0
2005-09-28 12:00:00,59.65,59.65,59.57,59.63,29000.0,38.5708,38.5708,38.5191,38.5578,29000.0
2005-09-28 12:10:00,59.63,59.63,59.54,59.58,27600.0,38.5578,38.5578,38.4997,38.5255,27600.0
2005-09-28 12:20:00,59.58,59.65,59.58,59.63,11800.0,38.5255,38.5708,38.5255,38.5578,11800.0
2005-09-28 12:30:00,59.62,59.65,59.58,59.65,19800.0,38.5514,38.5708,38.5255,38.5708,19800.0
2005-09-28 12:40:00,59.65,59.66,59.6,59.63,23800.0,38.5708,38.5772,38.5385,38.5578,23800.0
2005-09-28 12:50:00,59.61,59.62,59.54,59.55,10800.0,38.5449,38.5514,38.4997,38.5061,10800.0
2005-09-28 13:00:00,59.55,59.56,59.51,59.55,13800.0,38.5061,38.5126,38.4803,38.5061,13800.0
2005-09-28 13:10:00,59.55,59.55,59.49,59.5,24000.0,38.5061,38.5061,38.4673,38.4738,24000.0
2005-09-28 13:20:00,59.5,59.5,59.44,59.46,17000.0,38.4738,38.4738,38.435,38.4479,17000.0
2005-09-28 13:30:00,59.44,59.44,59.33,59.35,21000.0,38.435,38.435,38.3639,38.3768,21000.0
2005-09-28 13:40:00,59.35,59.35,59.31,59.32,28200.0,38.3768,38.3768,38.3509,38.3574,28200.0
2005-09-28 13:50:00,59.31,59.39,59.31,59.35,28800.0,38.3509,38.4027,38.3509,38.3768,28800.0
2005-09-28 14:00:00,59.32,59.5,59.32,59.47,11400.0,38.3574,38.4738,38.3574,38.4544,11400.0
2005-09-28 14:10:00,59.47,59.57,59.47,59.57,17400.0,38.4544,38.5191,38.4544,38.5191,17400.0
2005-09-28 14:20:00,59.57,59.82,59.56,59.76,22400.0,38.5191,38.6807,38.5126,38.6419,22400.0
2005-09-28 14:30:00,59.76,59.82,59.73,59.74,13600.0,38.6419,38.6807,38.6225,38.629,13600.0
2005-09-28 14:40:00,59.74,59.84,59.73,59.75,29800.0,38.629,38.6936,38.6225,38.6354,29800.0
2005-09-28 14:50:00,59.74,59.76,59.73,59.75,15800.0,38.629,38.6419,38.6225,38.6354,15800.0
2005-09-28 15:00:00,59.75,59.82,59.67,59.67,38800.0,38.6354,38.6807,38.5837,38.5837,38800.0
2005-09-28 15:10:00,59.67,59.73,59.67,59.68,22400.0,38.5837,38.6225,38.5837,38.5902,22400.0
2005-09-28 15:20:00,59.68,59.69,59.62,59.62,15800.0,38.5902,38.5966,38.5514,38.5514,15800.0
2005-09-28 15:30:00,59.61,59.63,59.57,59.57,43600.0,38.5449,38.5578,38.5191,38.5191,43600.0
2005-09-28 15:40:00,59.58,59.58,59.48,59.49,41000.0,38.5255,38.5255,38.4609,38.4673,41000.0
2005-09-28 15:50:00,59.49,59.49,59.47,59.49,48800.0,38.4673,38.4673,38.4544,38.4673,48800.0
2005-09-29 09:30:00,59.38,59.4,59.0,59.01,29000.0,38.3962,38.4091,38.1505,38.1569,29000.0
2005-09-29 09:40:00,59.07,59.13,58.98,59.02,38200.0,38.1957,38.2345,38.1375,38.1634,38200.0
2005-09-29 09:50:00,59.05,59.2,59.05,59.13,35000.0,38.1828,38.2798,38.1828,38.2345,35000.0
2005-09-29 10:00:00,59.13,59.22,59.1,59.22,29200.0,38.2345,38.2927,38.2151,38.2927,29200.0
2005-09-29 10:10:00,59.22,59.22,59.13,59.21,8000.0,38.2927,38.2927,38.2345,38.2863,8000.0
2005-09-29 10:20:00,59.21,59.35,59.18,59.35,14600.0,38.2863,38.3768,38.2669,38.3768,14600.0
2005-09-29 10:30:00,59.3,59.33,59.17,59.26,19200.0,38.3445,38.3639,38.2604,38.3186,19200.0
2005-09-29 10:40:00,59.24,59.3,59.17,59.18,9200.0,38.3057,38.3445,38.2604,38.2669,9200.0
2005-09-29 10:50:00,59.19,59.26,59.05,59.06,16000.0,38.2733,38.3186,38.1828,38.1893,16000.0
2005-09-29 11:00:00,59.06,59.1,58.93,58.96,23200.0,38.1893,38.2151,38.1052,38.1246,23200.0
2005-09-29 11:10:00,58.96,58.99,58.94,58.98,11400.0,38.1246,38.144,38.1117,38.1375,11400.0
2005-09-29 11:20:00,58.98,59.05,58.96,58.97,20600.0,38.1375,38.1828,38.1246,38.1311,20600.0
2005-09-29 11:30:00,58.98,58.99,58.92,58.99,10800.0,38.1375,38.144,38.0988,38.144,10800.0
2005-09-29 11:40:00,58.99,59.14,58.99,59.14,12000.0,38.144,38.241,38.144,38.241,12000.0
2005-09-29 11:50:00,59.12,59.38,59.12,59.24,60400.0,38.2281,38.3962,38.2281,38.3057,60400.0
2005-09-29 12:00:00,59.24,59.32,59.2,59.2,20600.0,38.3057,38.3574,38.2798,38.2798,20600.0
2005-09-29 12:10:00,59.2,59.22,59.1,59.13,11600.0,38.2798,38.2927,38.2151,38.2345,11600.0
2005-09-29 12:20:00,59.17,59.17,59.04,59.04,12200.0,38.2604,38.2604,38.1763,38.1763,12200.0
2005-09-29 12:30:00,59.06,59.06,59.0,59.02,12000.0,38.1893,38.1893,38.1505,38.1634,12000.0
2005-09-29 12:40:00,59.01,59.01,58.95,58.96,22400.0,38.1569,38.1569,38.1181,38.1246,22400.0
2005-09-29 12:50:00,58.96,59.04,58.96,59.01,11600.0,38.1246,38.1763,38.1246,38.1569,11600.0
2005-09-29 13:00:00,58.99,59.08,58.98,59.06,17200.0,38.144,38.2022,38.1375,38.1893,17200.0
2005-09-29 13:10:00,59.05,59.22,59.05,59.2,30800.0,38.1828,38.2927,38.1828,38.2798,30800.0
2005-09-29 13:20:00,59.22,59.29,59.19,59.2,37000.0,38.2927,38.338,38.2733,38.2798,37000.0
2005-09-29 13:30:00,59.2,59.32,59.15,59.15,24000.0,38.2798,38.3574,38.2475,38.2475,24000.0
2005-09-29 13:40:00,59.17,59.19,59.16,59.18,17600.0,38.2604,38.2733,38.2539,38.2669,17600.0
2005-09-29 13:50:00,59.18,59.18,59.14,59.16,14000.0,38.2669,38.2669,38.241,38.2539,14000.0
2005-09-29 14:00:00,59.16,59.37,59.14,59.32,27200.0,38.2539,38.3897,38.241,38.3574,27200.0
2005-09-29 14:10:00,59.29,59.33,59.18,59.21,29000.0,38.338,38.3639,38.2669,38.2863,29000.0
2005-09-29 14:20:00,59.21,59.29,59.18,59.29,13800.0,38.2863,38.338,38.2669,38.338,13800.0
2005-09-29 14:30:00,59.29,59.33,59.24,59.29,13000.0,38.338,38.3639,38.3057,38.338,13000.0
2005-09-29 14:40:00,59.29,59.38,59.26,59.28,29400.0,38.338,38.3962,38.3186,38.3315,29400.0
2005-09-29 14:50:00,59.25,59.33,59.25,59.31,20200.0,38.3121,38.3639,38.3121,38.3509,20200.0
2005-09-29 15:00:00,59.29,59.45,59.29,59.45,28200.0,38.338,38.4415,38.338,38.4415,28200.0
2005-09-29 15:10:00,59.49,59.49,59.42,59.47,34800.0,38.4673,38.4673,38.4221,38.4544,34800.0
2005-09-29 15:20:00,59.48,59.63,59.48,59.59,36200.0,38.4609,38.5578,38.4609,38.532,36200.0
2005-09-29 15:30:00,59.59,59.6,59.56,59.56,48200.0,38.532,38.5385,38.5126,38.5126,48200.0
2005-09-29 15:40:00,59.57,59.62,59.52,59.57,51000.0,38.5191,38.5514,38.4867,38.5191,51000.0
2005-09-29 15:50:00,59.57,59.69,59.56,59.69,78800.0,38.5191,38.5966,38.5126,38.5966,78800.0
2005-09-30 09:30:00,59.83,59.83,59.45,59.46,43400.0,38.6872,38.6872,38.4415,38.4479,43400.0
2005-09-30 09:40:00,59.47,59.69,59.47,59.63,36200.0,38.4544,38.5966,38.4544,38.5578,36200.0
2005-09-30 09:50:00,59.65,59.83,59.62,59.75,39400.0,38.5708,38.6872,38.5514,38.6354,39400.0
2005-09-30 10:00:00,59.76,59.87,59.6,59.71,43600.0,38.6419,38.713,38.5385,38.6096,43600.0
2005-09-30 10:10:00,59.69,59.76,59.52,59.57,30800.0,38.5966,38.6419,38.4867,38.5191,30800.0
2005-09-30 10:20:00,59.58,59.77,59.58,59.7,23200.0,38.5255,38.6484,38.5255,38.6031,23200.0
2005-09-30 10:30:00,59.69,59.85,59.65,59.85,73600.0,38.5966,38.7001,38.5708,38.7001,73600.0
2005-09-30 10:40:00,59.87,59.96,59.87,59.91,48200.0,38.713,38.7712,38.713,38.7389,48200.0
2005-09-30 10:50:00,59.9,60.04,59.9,59.91,23800.0,38.7324,38.823,38.7324,38.7389,23800.0
2005-09-30 11:00:00,59.88,59.91,59.83,59.88,14600.0,38.7195,38.7389,38.6872,38.7195,14600.0
2005-09-30 11:10:00,59.9,60.09,59.9,60.01,42200.0,38.7324,38.8553,38.7324,38.8036,42200.0
2005-09-30 11:20:00,60.01,60.01,59.86,59.88,16800.0,38.8036,38.8036,38.7066,38.7195,16800.0
2005-09-30 11:30:00,59.92,60.08,59.92,60.05,14800.0,38.7454,38.8488,38.7454,38.8294,14800.0
2005-09-30 11:40:00,60.05,60.13,60.04,60.08,18400.0,38.8294,38.8812,38.823,38.8488,18400.0
2005-09-30 11:50:00,60.02,60.05,59.96,60.03,27200.0,38.81,38.8294,38.7712,38.8165,27200.0
2005-09-30 12:00:00,60.04,60.04,59.9,59.9,8000.0,38.823,38.823,38.7324,38.7324,8000.0
2005-09-30 12:10:00,59.9,60.09,59.9,60.05,21600.0,38.7324,38.8553,38.7324,38.8294,21600.0
2005-09-30 12:20:00,60.02,60.04,59.98,59.99,18000.0,38.81,38.823,38.7842,38.7906,18000.0
2005-09-30 12:30:00,59.98,60.0,59.98,59.98,9400.0,38.7842,38.7971,38.7842,38.7842,9400.0
2005-09-30 12:40:00,59.99,60.02,59.97,59.97,14800.0,38.7906,38.81,38.7777,38.7777,14800.0
2005-09-30 12:50:00,59.98,59.98,59.89,59.9,90200.0,38.7842,38.7842,38.726,38.7324,90200.0
2005-09-30 13:00:00,59.88,59.91,59.82,59.83,13800.0,38.7195,38.7389,38.6807,38.6872,13800.0
2005-09-30 13:10:00,59.83,59.88,59.82,59.84,13000.0,38.6872,38.7195,38.6807,38.6936,13000.0
2005-09-30 13:20:00,59.84,59.84,59.7,59.77,16800.0,38.6936,38.6936,38.6031,38.6484,16800.0
2005-09-30 13:30:00,59.76,59.88,59.76,59.87,16200.0,38.6419,38.7195,38.6419,38.713,16200.0
2005-09-30 13:40:00,59.87,59.91,59.83,59.91,14600.0,38.713,38.7389,38.6872,38.7389,14600.0
2005-09-30 13:50:00,59.92,59.92,59.79,59.82,11600.0,38.7454,38.7454,38.6613,38.6807,11600.0
2005-09-30 14:00:00,59.81,59.91,59.78,59.9,13200.0,38.6742,38.7389,38.6548,38.7324,13200.0
2005-09-30 14:10:00,59.92,59.96,59.92,59.94,14400.0,38.7454,38.7712,38.7454,38.7583,14400.0
2005-09-30 14:20:00,59.93,59.98,59.93,59.97,15600.0,38.7518,38.7842,38.7518,38.7777,15600.0
2005-09-30 14:30:00,59.95,59.99,59.92,59.96,28800.0,38.7648,38.7906,38.7454,38.7712,28800.0
2005-09-30 14:40:00,59.96,59.96,59.89,59.94,20800.0,38.7712,38.7712,38.726,38.7583,20800.0
2005-09-30 14:50:00,59.94,59.94,59.85,59.88,25000.0,38.7583,38.7583,38.7001,38.7195,25000.0
2005-09-30 15:00:00,59.88,59.95,59.87,59.95,20000.0,38.7195,38.7648,38.713,38.7648,20000.0
2005-09-30 15:10:00,59.95,59.95,59.83,59.88,30800.0,38.7648,38.7648,38.6872,38.7195,30800.0
2005-09-30 15:20:00,59.88,59.9,59.84,59.84,20000.0,38.7195,38.7324,38.6936,38.6936,20000.0
2005-09-30 15:30:00,59.84,59.88,59.77,59.85,27000.0,38.6936,38.7195,38.6484,38.7001,27000.0
2005-09-30 15:40:00,59.85,59.9,59.77,59.77,21800.0,38.7001,38.7324,38.6484,38.6484,21800.0
2005-09-30 15:50:00,59.77,59.81,59.71,59.81,44800.0,38.6484,38.6742,38.6096,38.6742,44800.0
2005-10-03 09:30:00,59.78,59.8,59.63,59.73,29400.0,38.6548,38.6678,38.5578,38.6225,29400.0
2005-10-03 09:40:00,59.76,60.05,59.67,60.05,33400.0,38.6419,38.8294,38.5837,38.8294,33400.0
2005-10-03 09:50:00,60.08,60.18,59.99,60.14,43200.0,38.8488,38.9135,38.7906,38.8876,43200.0
2005-10-03 10:00:00,60.2,60.21,60.02,60.15,89600.0,38.9264,38.9329,38.81,38.8941,89600.0
2005-10-03 10:10:00,60.14,60.14,59.94,59.95,28400.0,38.8876,38.8876,38.7583,38.7648,28400.0
2005-10-03 10:20:00,59.95,60.13,59.95,60.11,25000.0,38.7648,38.8812,38.7648,38.8682,25000.0
2005-10-03 10:30:00,60.09,60.13,59.91,59.91,25400.0,38.8553,38.8812,38.7389,38.7389,25400.0
2005-10-03 10:40:00,59.94,59.95,59.88,59.88,15600.0,38.7583,38.7648,38.7195,38.7195,15600.0
2005-10-03 10:50:00,59.88,59.91,59.67,59.67,32800.0,38.7195,38.7389,38.5837,38.5837,32800.0
2005-10-03 11:00:00,59.65,59.79,59.65,59.75,21000.0,38.5708,38.6613,38.5708,38.6354,21000.0
2005-10-03 11:10:00,59.75,59.86,59.75,59.85,46400.0,38.6354,38.7066,38.6354,38.7001,46400.0
2005-10-03 11:20:00,59.84,59.91,59.84,59.88,16200.0,38.6936,38.7389,38.6936,38.7195,16200.0
2005-10-03 11:30:00,59.88,59.88,59.79,59.81,19400.0,38.7195,38.7195,38.6613,38.6742,19400.0
2005-10-03 11:40:00,59.81,59.81,59.76,59.81,22600.0,38.6742,38.6742,38.6419,38.6742,22600.0
2005-10-03 11:50:00,59.81,59.92,59.81,59.92,22800.0,38.6742,38.7454,38.6742,38.7454,22800.0
2005-10-03 12:00:00,59.93,59.98,59.9,59.91,18400.0,38.7518,38.7842,38.7324,38.7389,18400.0
2005-10-03 12:10:00,59.9,59.93,59.88,59.93,27800.0,38.7324,38.7518,38.7195,38.7518,27800.0
2005-10-03 12:20:00,59.94,59.98,59.89,59.95,19200.0,38.7583,38.7842,38.726,38.7648,19200.0
2005-10-03 12:30:00,59.95,59.96,59.81,59.83,17000.0,38.7648,38.7712,38.6742,38.6872,17000.0
2005-10-03 12:40:00,59.82,59.99,59.82,59.99,10800.0,38.6807,38.7906,38.6807,38.7906,10800.0
2005-10-03 12:50:00,59.99,59.99,59.85,59.91,23600.0,38.7906,38.7906,38.7001,38.7389,23600.0
2005-10-03 13:00:00,59.93,59.99,59.93,59.99,16400.0,38.7518,38.7906,38.7518,38.7906,16400.0
2005-10-03 13:10:00,59.99,60.03,59.97,59.98,17800.0,38.7906,38.8165,38.7777,38.7842,17800.0
2005-10-03 13:20:00,59.98,59.98,59.94,59.96,26000.0,38.7842,38.7842,38.7583,38.7712,26000.0
2005-10-03 13:30:00,59.96,60.02,59.93,59.93,18200.0,38.7712,38.81,38.7518,38.7518,18200.0
2005-10-03 13:40:00,59.93,59.98,59.88,59.88,13800.0,38.7518,38.7842,38.7195,38.7195,13800.0
2005-10-03 13:50:00,59.88,59.97,59.88,59.88,13600.0,38.7195,38.7777,38.7195,38.7195,13600.0
2005-10-03 14:00:00,59.88,59.92,59.8,59.81,19400.0,38.7195,38.7454,38.6678,38.6742,19400.0
2005-10-03 14:10:00,59.81,59.84,59.69,59.74,26800.0,38.6742,38.6936,38.5966,38.629,26800.0
2005-10-03 14:20:00,59.72,59.74,59.61,59.71,20400.0,38.616,38.629,38.5449,38.6096,20400.0
2005-10-03 14:30:00,59.71,59.75,59.71,59.73,25200.0,38.6096,38.6354,38.6096,38.6225,25200.0
2005-10-03 14:40:00,59.74,59.83,59.74,59.82,24200.0,38.629,38.6872,38.629,38.6807,24200.0
2005-10-03 14:50:00,59.82,59.83,59.75,59.79,12400.0,38.6807,38.6872,38.6354,38.6613,12400.0
2005-10-03 15:00:00,59.81,59.93,59.74,59.89,27000.0,38.6742,38.7518,38.629,38.726,27000.0
2005-10-03 15:10:00,59.87,59.87,59.76,59.8,20000.0,38.713,38.713,38.6419,38.6678,20000.0
2005-10-03 15:20:00,59.8,59.81,59.7,59.75,31200.0,38.6678,38.6742,38.6031,38.6354,31200.0
2005-10-03 15:30:00,59.75,59.91,59.75,59.91,35200.0,38.6354,38.7389,38.6354,38.7389,35200.0
2005-10-03 15:40:00,59.91,59.91,59.79,59.8,33600.0,38.7389,38.7389,38.6613,38.6678,33600.0
2005-10-03 15:50:00,59.8,59.88,59.79,59.82,46200.0,38.6678,38.7195,38.6613,38.6807,46200.0
2005-10-04 09:30:00,59.93,60.1,59.89,60.03,25800.0,38.7518,38.8618,38.726,38.8165,25800.0
2005-10-04 09:40:00,60.05,60.1,59.85,59.85,26000.0,38.8294,38.8618,38.7001,38.7001,26000.0
2005-10-04 09:50:00,59.88,60.07,59.87,60.04,15600.0,38.7195,38.8424,38.713,38.823,15600.0
2005-10-04 10:00:00,60.06,60.22,59.99,60.13,22800.0,38.8359,38.9394,38.7906,38.8812,22800.0
2005-10-04 10:10:00,60.16,60.29,60.16,60.29,125200.0,38.9006,38.9846,38.9006,38.9846,125200.0
2005-10-04 10:20:00,60.29,60.47,60.29,60.4,40400.0,38.9846,39.101,38.9846,39.0557,40400.0
2005-10-04 10:30:00,60.4,60.4,60.33,60.34,77600.0,39.0557,39.0557,39.0105,39.0169,77600.0
2005-10-04 10:40:00,60.34,60.55,60.34,60.52,37400.0,39.0169,39.1527,39.0169,39.1333,37400.0
2005-10-04 10:50:00,60.52,60.58,60.43,60.54,60400.0,39.1333,39.1721,39.0751,39.1463,60400.0
2005-10-04 11:00:00,60.54,60.6,60.51,60.54,54800.0,39.1463,39.1851,39.1269,39.1463,54800.0
2005-10-04 11:10:00,60.53,60.55,60.47,60.55,35600.0,39.1398,39.1527,39.101,39.1527,35600.0
2005-10-04 11:20:00,60.57,60.7,60.57,60.7,29600.0,39.1657,39.2497,39.1657,39.2497,29600.0
2005-10-04 11:30:00,60.72,60.97,60.72,60.92,65000.0,39.2627,39.4243,39.2627,39.392,65000.0
2005-10-04 11:40:00,60.93,61.04,60.92,61.01,53200.0,39.3985,39.4696,39.392,39.4502,53200.0
2005-10-04 11:50:00,61.01,61.12,60.98,61.12,35000.0,39.4502,39.5213,39.4308,39.5213,35000.0
2005-10-04 12:00:00,61.12,61.12,61.02,61.04,25000.0,39.5213,39.5213,39.4566,39.4696,25000.0
2005-10-04 12:10:00,61.02,61.13,60.99,61.13,32400.0,39.4566,39.5278,39.4373,39.5278,32400.0
2005-10-04 12:20:00,61.13,61.13,61.05,61.07,28800.0,39.5278,39.5278,39.476,39.489,28800.0
2005-10-04 12:30:00,61.07,61.08,61.01,61.05,25400.0,39.489,39.4954,39.4502,39.476,25400.0
2005-10-04 12:40:00,61.05,61.05,61.01,61.03,23000.0,39.476,39.476,39.4502,39.4631,23000.0
2005-10-04 12:50:00,61.03,61.04,60.98,61.0,17600.0,39.4631,39.4696,39.4308,39.4437,17600.0
2005-10-04 13:00:00,61.01,61.08,60.99,61.02,19400.0,39.4502,39.4954,39.4373,39.4566,19400.0
2005-10-04 13:10:00,61.01,61.06,60.99,61.06,13800.0,39.4502,39.4825,39.4373,39.4825,13800.0
2005-10-04 13:20:00,61.05,61.07,61.01,61.06,15800.0,39.476,39.489,39.4502,39.4825,15800.0
2005-10-04 13:30:00,61.06,61.08,60.93,60.96,41800.0,39.4825,39.4954,39.3985,39.4179,41800.0
2005-10-04 13:40:00,60.96,60.96,60.81,60.82,25400.0,39.4179,39.4179,39.3209,39.3273,25400.0
2005-10-04 13:50:00,60.81,60.82,60.71,60.71,24400.0,39.3209,39.3273,39.2562,39.2562,24400.0
2005-10-04 14:00:00,60.71,60.71,60.63,60.68,38400.0,39.2562,39.2562,39.2045,39.2368,38400.0
2005-10-04 14:10:00,60.67,60.7,60.65,60.7,46000.0,39.2303,39.2497,39.2174,39.2497,46000.0
2005-10-04 14:20:00,60.68,60.7,60.49,60.52,76600.0,39.2368,39.2497,39.1139,39.1333,76600.0
2005-10-04 14:30:00,60.52,60.54,60.48,60.52,61000.0,39.1333,39.1463,39.1075,39.1333,61000.0
2005-10-04 14:40:00,60.52,60.56,60.51,60.55,50800.0,39.1333,39.1592,39.1269,39.1527,50800.0
2005-10-04 14:50:00,60.55,60.56,60.44,60.47,58800.0,39.1527,39.1592,39.0816,39.101,58800.0
2005-10-04 15:00:00,60.47,60.47,60.37,60.37,46400.0,39.101,39.101,39.0363,39.0363,46400.0
2005-10-04 15:10:00,60.35,60.36,60.13,60.18,52600.0,39.0234,39.0299,38.8812,38.9135,52600.0
2005-10-04 15:20:00,60.18,60.34,60.15,60.32,63800.0,38.9135,39.0169,38.8941,39.004,63800.0
2005-10-04 15:30:00,60.33,60.41,60.33,60.38,65200.0,39.0105,39.0622,39.0105,39.0428,65200.0
2005-10-04 15:40:00,60.38,60.43,60.38,60.4,58600.0,39.0428,39.0751,39.0428,39.0557,58600.0
2005-10-04 15:50:00,60.4,60.4,60.3,60.32,78000.0,39.0557,39.0557,38.9911,39.004,78000.0
2005-10-05 09:30:00,60.3,60.3,59.9,59.98,50800.0,39.1235,39.1235,38.864,38.9159,50800.0
2005-10-05 09:40:00,59.98,60.06,59.74,59.85,25400.0,38.9159,38.9678,38.7602,38.8316,25400.0
2005-10-05 09:50:00,59.84,60.02,59.84,59.99,21600.0,38.8251,38.9419,38.8251,38.9224,21600.0
2005-10-05 10:00:00,60.02,60.08,59.8,59.81,26200.0,38.9419,38.9808,38.7991,38.8056,26200.0
2005-10-05 10:10:00,59.88,59.88,59.8,59.83,17000.0,38.851,38.851,38.7991,38.8186,17000.0
2005-10-05 10:20:00,59.85,59.9,59.85,59.88,11400.0,38.8316,38.864,38.8316,38.851,11400.0
2005-10-05 10:30:00,59.88,59.88,59.8,59.85,28400.0,38.851,38.851,38.7991,38.8316,28400.0
2005-10-05 10:40:00,59.86,60.03,59.85,59.96,16800.0,38.838,38.9483,38.8316,38.9029,16800.0
2005-10-05 10:50:00,59.96,59.96,59.77,59.83,27600.0,38.9029,38.9029,38.7797,38.8186,27600.0
2005-10-05 11:00:00,59.82,59.84,59.73,59.8,37800.0,38.8121,38.8251,38.7537,38.7991,37800.0
2005-10-05 11:10:00,59.8,59.91,59.79,59.9,19000.0,38.7991,38.8705,38.7926,38.864,19000.0
2005-10-05 11:20:00,59.88,59.9,59.68,59.68,23000.0,38.851,38.864,38.7213,38.7213,23000.0
2005-10-05 11:30:00,59.67,59.72,59.65,59.66,13600.0,38.7148,38.7472,38.7018,38.7083,13600.0
2005-10-05 11:40:00,59.66,59.74,59.6,59.6,31000.0,38.7083,38.7602,38.6694,38.6694,31000.0
2005-10-05 11:50:00,59.56,59.59,59.47,59.48,33600.0,38.6434,38.6629,38.585,38.5915,33600.0
2005-10-05 12:00:00,59.46,59.5,59.41,59.48,26400.0,38.5785,38.6045,38.5461,38.5915,26400.0
2005-10-05 12:10:00,59.48,59.49,59.42,59.44,18800.0,38.5915,38.598,38.5526,38.5655,18800.0
2005-10-05 12:20:00,59.42,59.45,59.39,59.4,13800.0,38.5526,38.572,38.5331,38.5396,13800.0
2005-10-05 12:30:00,59.41,59.51,59.41,59.45,14200.0,38.5461,38.611,38.5461,38.572,14200.0
2005-10-05 12:40:00,59.43,59.43,59.4,59.42,11000.0,38.5591,38.5591,38.5396,38.5526,11000.0
2005-10-05 12:50:00,59.43,59.43,59.37,59.4,9400.0,38.5591,38.5591,38.5201,38.5396,9400.0
2005-10-05 13:00:00,59.4,59.48,59.39,59.48,15200.0,38.5396,38.5915,38.5331,38.5915,15200.0
2005-10-05 13:10:00,59.46,59.52,59.44,59.52,11600.0,38.5785,38.6175,38.5655,38.6175,11600.0
2005-10-05 13:20:00,59.52,59.68,59.52,59.63,16400.0,38.6175,38.7213,38.6175,38.6888,16400.0
2005-10-05 13:30:00,59.63,59.69,59.6,59.62,13400.0,38.6888,38.7277,38.6694,38.6823,13400.0
2005-10-05 13:40:00,59.6,59.6,59.45,59.48,13200.0,38.6694,38.6694,38.572,38.5915,13200.0
2005-10-05 13:50:00,59.48,59.52,59.45,59.51,25000.0,38.5915,38.6175,38.572,38.611,25000.0
2005-10-05 14:00:00,59.51,59.55,59.44,59.48,18600.0,38.611,38.6369,38.5655,38.5915,18600.0
2005-10-05 14:10:00,59.49,59.57,59.47,59.47,40200.0,38.598,38.6499,38.585,38.585,40200.0
2005-10-05 14:20:00,59.47,59.55,59.47,59.49,25600.0,38.585,38.6369,38.585,38.598,25600.0
2005-10-05 14:30:00,59.48,59.52,59.41,59.41,48000.0,38.5915,38.6175,38.5461,38.5461,48000.0
2005-10-05 14:40:00,59.42,59.56,59.41,59.43,23800.0,38.5526,38.6434,38.5461,38.5591,23800.0
2005-10-05 14:50:00,59.44,59.49,59.4,59.4,23000.0,38.5655,38.598,38.5396,38.5396,23000.0
2005-10-05 15:00:00,59.41,59.46,59.33,59.46,28000.0,38.5461,38.5785,38.4942,38.5785,28000.0
2005-10-05 15:10:00,59.43,59.43,59.25,59.25,23000.0,38.5591,38.5591,38.4423,38.4423,23000.0
2005-10-05 15:20:00,59.25,59.29,59.11,59.19,30400.0,38.4423,38.4682,38.3514,38.4033,30400.0
2005-10-05 15:30:00,59.18,59.22,59.06,59.11,49000.0,38.3969,38.4228,38.319,38.3514,49000.0
2005-10-05 15:40:00,59.12,59.13,58.95,58.96,70600.0,38.3579,38.3644,38.2476,38.2541,70600.0
2005-10-05 15:50:00,58.96,58.99,58.93,58.95,85600.0,38.2541,38.2736,38.2347,38.2476,85600.0
2005-10-06 09:30:00,58.8,59.04,58.78,59.04,62000.0,38.1503,38.306,38.1373,38.306,62000.0
2005-10-06 09:40:00,59.03,59.05,58.74,58.8,36200.0,38.2995,38.3125,38.1114,38.1503,36200.0
2005-10-06 09:50:00,58.8,59.16,58.77,59.16,48000.0,38.1503,38.3839,38.1308,38.3839,48000.0
2005-10-06 10:00:00,59.13,59.18,58.98,58.98,46600.0,38.3644,38.3969,38.2671,38.2671,46600.0
2005-10-06 10:10:00,58.98,59.08,58.94,58.97,30800.0,38.2671,38.332,38.2411,38.2606,30800.0
2005-10-06 10:20:00,58.97,59.05,58.97,59.05,15800.0,38.2606,38.3125,38.2606,38.3125,15800.0
2005-10-06 10:30:00,59.06,59.24,59.06,59.21,41200.0,38.319,38.4358,38.319,38.4163,41200.0
2005-10-06 10:40:00,59.24,59.4,59.24,59.33,27600.0,38.4358,38.5396,38.4358,38.4942,27600.0
2005-10-06 10:50:00,59.33,59.33,59.24,59.24,27600.0,38.4942,38.4942,38.4358,38.4358,27600.0
2005-10-06 11:00:00,59.25,59.26,59.16,59.24,30600.0,38.4423,38.4488,38.3839,38.4358,30600.0
2005-10-06 11:10:00,59.24,59.41,59.24,59.4,31600.0,38.4358,38.5461,38.4358,38.5396,31600.0
2005-10-06 11:20:00,59.4,59.41,59.19,59.2,20200.0,38.5396,38.5461,38.4033,38.4098,20200.0
2005-10-06 11:30:00,59.21,59.31,59.15,59.17,158200.0,38.4163,38.4812,38.3774,38.3904,158200.0
2005-10-06 11:40:00,59.17,59.25,59.16,59.25,17200.0,38.3904,38.4423,38.3839,38.4423,17200.0
2005-10-06 11:50:00,59.24,59.26,59.22,59.22,17600.0,38.4358,38.4488,38.4228,38.4228,17600.0
2005-10-06 12:00:00,59.22,59.34,59.2,59.31,15600.0,38.4228,38.5007,38.4098,38.4812,15600.0
2005-10-06 12:10:00,59.31,59.32,59.3,59.3,20200.0,38.4812,38.4877,38.4747,38.4747,20200.0
2005-10-06 12:20:00,59.31,59.32,59.19,59.19,38200.0,38.4812,38.4877,38.4033,38.4033,38200.0
2005-10-06 12:30:00,59.18,59.18,59.05,59.09,33000.0,38.3969,38.3969,38.3125,38.3385,33000.0
2005-10-06 12:40:00,59.12,59.17,59.1,59.16,26800.0,38.3579,38.3904,38.3449,38.3839,26800.0
2005-10-06 12:50:00,59.16,59.31,59.15,59.27,40800.0,38.3839,38.4812,38.3774,38.4552,40800.0
2005-10-06 13:00:00,59.26,59.4,59.25,59.28,21800.0,38.4488,38.5396,38.4423,38.4617,21800.0
2005-10-06 13:10:00,59.28,59.43,59.28,59.43,21000.0,38.4617,38.5591,38.4617,38.5591,21000.0
2005-10-06 13:20:00,59.4,59.41,59.33,59.37,36200.0,38.5396,38.5461,38.4942,38.5201,36200.0
2005-10-06 13:30:00,59.37,59.4,59.33,59.38,16400.0,38.5201,38.5396,38.4942,38.5266,16400.0
2005-10-06 13:40:00,59.4,59.4,59.3,59.3,13800.0,38.5396,38.5396,38.4747,38.4747,13800.0
2005-10-06 13:50:00,59.31,59.31,59.14,59.16,50600.0,38.4812,38.4812,38.3709,38.3839,50600.0
2005-10-06 14:00:00,59.17,59.17,59.02,59.1,27200.0,38.3904,38.3904,38.293,38.3449,27200.0
2005-10-06 14:10:00,59.1,59.21,59.1,59.18,37200.0,38.3449,38.4163,38.3449,38.3969,37200.0
2005-10-06 14:20:00,59.19,59.25,59.15,59.25,22800.0,38.4033,38.4423,38.3774,38.4423,22800.0
2005-10-06 14:30:00,59.24,59.24,59.21,59.21,21400.0,38.4358,38.4358,38.4163,38.4163,21400.0
2005-10-06 14:40:00,59.21,59.29,59.21,59.26,27400.0,38.4163,38.4682,38.4163,38.4488,27400.0
2005-10-06 14:50:00,59.29,59.29,59.19,59.26,36800.0,38.4682,38.4682,38.4033,38.4488,36800.0
2005-10-06 15:00:00,59.26,59.26,59.07,59.07,26000.0,38.4488,38.4488,38.3255,38.3255,26000.0
2005-10-06 15:10:00,59.08,59.24,59.07,59.19,26200.0,38.332,38.4358,38.3255,38.4033,26200.0
2005-10-06 15:20:00,59.18,59.18,59.05,59.1,30800.0,38.3969,38.3969,38.3125,38.3449,30800.0
2005-10-06 15:30:00,59.1,59.1,58.9,58.95,51800.0,38.3449,38.3449,38.2152,38.2476,51800.0
2005-10-06 15:40:00,58.95,59.25,58.95,59.25,49800.0,38.2476,38.4423,38.2476,38.4423,49800.0
2005-10-06 15:50:00,59.25,59.45,59.22,59.26,55200.0,38.4423,38.572,38.4228,38.4488,55200.0
2005-10-07 09:30:00,59.38,59.48,59.26,59.26,35000.0,38.5266,38.5915,38.4488,38.4488,35000.0
2005-10-07 09:40:00,59.34,59.62,59.3,59.59,65800.0,38.5007,38.6823,38.4747,38.6629,65800.0
2005-10-07 09:50:00,59.59,59.59,59.32,59.35,40200.0,38.6629,38.6629,38.4877,38.5072,40200.0
2005-10-07 10:00:00,59.34,59.35,59.02,59.08,39600.0,38.5007,38.5072,38.293,38.332,39600.0
2005-10-07 10:10:00,59.1,59.33,59.1,59.25,35200.0,38.3449,38.4942,38.3449,38.4423,35200.0
2005-10-07 10:20:00,59.25,59.4,59.25,59.34,58800.0,38.4423,38.5396,38.4423,38.5007,58800.0
2005-10-07 10:30:00,59.34,59.38,59.21,59.24,39200.0,38.5007,38.5266,38.4163,38.4358,39200.0
2005-10-07 10:40:00,59.24,59.26,59.0,59.04,27000.0,38.4358,38.4488,38.2801,38.306,27000.0
2005-10-07 10:50:00,59.05,59.25,59.05,59.2,23800.0,38.3125,38.4423,38.3125,38.4098,23800.0
2005-10-07 11:00:00,59.2,59.2,59.07,59.08,35600.0,38.4098,38.4098,38.3255,38.332,35600.0
2005-10-07 11:10:00,59.08,59.08,58.99,59.04,15200.0,38.332,38.332,38.2736,38.306,15200.0
2005-10-07 11:20:00,59.04,59.31,59.04,59.22,25600.0,38.306,38.4812,38.306,38.4228,25600.0
2005-10-07 11:30:00,59.24,59.27,59.19,59.24,17600.0,38.4358,38.4552,38.4033,38.4358,17600.0
2005-10-07 11:40:00,59.24,59.29,59.24,59.24,17200.0,38.4358,38.4682,38.4358,38.4358,17200.0
2005-10-07 11:50:00,59.23,59.49,59.22,59.45,30800.0,38.4293,38.598,38.4228,38.572,30800.0
2005-10-07 12:00:00,59.44,59.44,59.33,59.36,14800.0,38.5655,38.5655,38.4942,38.5136,14800.0
2005-10-07 12:10:00,59.36,59.43,59.33,59.4,8000.0,38.5136,38.5591,38.4942,38.5396,8000.0
2005-10-07 12:20:00,59.38,59.43,59.35,59.43,24400.0,38.5266,38.5591,38.5072,38.5591,24400.0
2005-10-07 12:30:00,59.42,59.42,59.38,59.41,11800.0,38.5526,38.5526,38.5266,38.5461,11800.0
2005-10-07 12:40:00,59.4,59.5,59.39,59.49,14600.0,38.5396,38.6045,38.5331,38.598,14600.0
2005-10-07 12:50:00,59.48,59.48,59.41,59.43,28200.0,38.5915,38.5915,38.5461,38.5591,28200.0
2005-10-07 13:00:00,59.43,59.49,59.42,59.49,29200.0,38.5591,38.598,38.5526,38.598,29200.0
2005-10-07 13:10:00,59.49,59.59,59.49,59.59,32400.0,38.598,38.6629,38.598,38.6629,32400.0
2005-10-07 13:20:00,59.59,59.66,59.59,59.62,19600.0,38.6629,38.7083,38.6629,38.6823,19600.0
2005-10-07 13:30:00,59.6,59.67,59.58,59.67,27600.0,38.6694,38.7148,38.6564,38.7148,27600.0
2005-10-07 13:40:00,59.67,59.67,59.65,59.65,22400.0,38.7148,38.7148,38.7018,38.7018,22400.0
2005-10-07 13:50:00,59.65,59.65,59.43,59.44,18400.0,38.7018,38.7018,38.5591,38.5655,18400.0
2005-10-07 14:00:00,59.43,59.45,59.31,59.31,25200.0,38.5591,38.572,38.4812,38.4812,25200.0
2005-10-07 14:10:00,59.31,59.37,59.29,59.35,26000.0,38.4812,38.5201,38.4682,38.5072,26000.0
2005-10-07 14:20:00,59.32,59.43,59.32,59.41,21400.0,38.4877,38.5591,38.4877,38.5461,21400.0
2005-10-07 14:30:00,59.41,59.42,59.35,59.42,21200.0,38.5461,38.5526,38.5072,38.5526,21200.0
2005-10-07 14:40:00,59.43,59.59,59.4,59.53,34000.0,38.5591,38.6629,38.5396,38.6239,34000.0
2005-10-07 14:50:00,59.54,59.65,59.51,59.55,50600.0,38.6304,38.7018,38.611,38.6369,50600.0
2005-10-07 15:00:00,59.57,59.61,59.52,59.56,26400.0,38.6499,38.6758,38.6175,38.6434,26400.0
2005-10-07 15:10:00,59.58,59.71,59.57,59.67,17400.0,38.6564,38.7407,38.6499,38.7148,17400.0
2005-10-07 15:20:00,59.67,59.67,59.62,59.63,24600.0,38.7148,38.7148,38.6823,38.6888,24600.0
2005-10-07 15:30:00,59.63,59.7,59.61,59.7,23600.0,38.6888,38.7342,38.6758,38.7342,23600.0
2005-10-07 15:40:00,59.69,59.87,59.66,59.85,55800.0,38.7277,38.8445,38.7083,38.8316,55800.0
2005-10-07 15:50:00,59.85,59.87,59.76,59.78,51600.0,38.8316,38.8445,38.7732,38.7861,51600.0
2005-10-10 09:30:00,59.75,59.98,59.75,59.9,56600.0,38.7667,38.9159,38.7667,38.864,56600.0
2005-10-10 09:40:00,59.91,60.17,59.9,60.17,71600.0,38.8705,39.0392,38.864,39.0392,71600.0
2005-10-10 09:50:00,60.17,60.25,59.98,59.99,46200.0,39.0392,39.0911,38.9159,38.9224,46200.0
2005-10-10 10:00:00,59.99,59.99,59.85,59.92,65400.0,38.9224,38.9224,38.8316,38.877,65400.0
2005-10-10 10:10:00,59.97,60.02,59.88,60.0,59600.0,38.9094,38.9419,38.851,38.9289,59600.0
2005-10-10 10:20:00,60.0,60.08,60.0,60.05,12800.0,38.9289,38.9808,38.9289,38.9613,12800.0
2005-10-10 10:30:00,60.05,60.13,60.04,60.04,30800.0,38.9613,39.0132,38.9548,38.9548,30800.0
2005-10-10 10:40:00,60.06,60.1,60.02,60.02,52800.0,38.9678,38.9938,38.9419,38.9419,52800.0
2005-10-10 10:50:00,60.02,60.09,60.02,60.07,87000.0,38.9419,38.9873,38.9419,38.9743,87000.0
2005-10-10 11:00:00,60.05,60.27,60.04,60.24,99200.0,38.9613,39.1041,38.9548,39.0846,99200.0
2005-10-10 11:10:00,60.24,60.24,60.2,60.2,26800.0,39.0846,39.0846,39.0586,39.0586,26800.0
2005-10-10 11:20:00,60.19,60.19,60.13,60.15,64000.0,39.0522,39.0522,39.0132,39.0262,64000.0
2005-10-10 11:30:00,60.13,60.13,60.0,60.0,37800.0,39.0132,39.0132,38.9289,38.9289,37800.0
2005-10-10 11:40:00,59.99,59.99,59.92,59.92,47000.0,38.9224,38.9224,38.877,38.877,47000.0
2005-10-10 11:50:00,59.93,59.96,59.9,59.91,16400.0,38.8835,38.9029,38.864,38.8705,16400.0
2005-10-10 12:00:00,59.91,60.01,59.91,60.01,20400.0,38.8705,38.9354,38.8705,38.9354,20400.0
2005-10-10 12:10:00,60.04,60.04,59.99,60.0,15800.0,38.9548,38.9548,38.9224,38.9289,15800.0
2005-10-10 12:20:00,60.01,60.1,60.0,60.09,21600.0,38.9354,38.9938,38.9289,38.9873,21600.0
2005-10-10 12:30:00,60.09,60.1,60.07,60.07,14800.0,38.9873,38.9938,38.9743,38.9743,14800.0
2005-10-10 12:40:00,60.08,60.1,60.04,60.07,13600.0,38.9808,38.9938,38.9548,38.9743,13600.0
2005-10-10 12:50:00,60.07,60.21,60.07,60.15,21400.0,38.9743,39.0651,38.9743,39.0262,21400.0
2005-10-10 13:00:00,60.16,60.16,60.04,60.04,7200.0,39.0327,39.0327,38.9548,38.9548,7200.0
2005-10-10 13:10:00,60.04,60.04,59.94,59.98,17200.0,38.9548,38.9548,38.89,38.9159,17200.0
2005-10-10 13:20:00,59.96,59.96,59.91,59.91,20200.0,38.9029,38.9029,38.8705,38.8705,20200.0
2005-10-10 13:30:00,59.91,59.97,59.9,59.92,24600.0,38.8705,38.9094,38.864,38.877,24600.0
2005-10-10 13:40:00,59.93,59.93,59.77,59.78,17400.0,38.8835,38.8835,38.7797,38.7861,17400.0
2005-10-10 13:50:00,59.77,59.79,59.75,59.79,27000.0,38.7797,38.7926,38.7667,38.7926,27000.0
2005-10-10 14:00:00,59.78,59.79,59.74,59.76,26400.0,38.7861,38.7926,38.7602,38.7732,26400.0
2005-10-10 14:10:00,59.76,59.85,59.75,59.81,21000.0,38.7732,38.8316,38.7667,38.8056,21000.0
2005-10-10 14:20:00,59.8,59.8,59.61,59.7,37600.0,38.7991,38.7991,38.6758,38.7342,37600.0
2005-10-10 14:30:00,59.7,59.7,59.63,59.63,15600.0,38.7342,38.7342,38.6888,38.6888,15600.0
2005-10-10 14:40:00,59.63,59.63,59.55,59.58,35000.0,38.6888,38.6888,38.6369,38.6564,35000.0
2005-10-10 14:50:00,59.58,59.77,59.53,59.7,26600.0,38.6564,38.7797,38.6239,38.7342,26600.0
2005-10-10 15:00:00,59.7,59.77,59.65,59.77,16200.0,38.7342,38.7797,38.7018,38.7797,16200.0
2005-10-10 15:10:00,59.76,59.76,59.63,59.69,21200.0,38.7732,38.7732,38.6888,38.7277,21200.0
2005-10-10 15:20:00,59.69,59.77,59.69,59.7,21200.0,38.7277,38.7797,38.7277,38.7342,21200.0
2005-10-10 15:30:00,59.7,59.8,59.59,59.79,36200.0,38.7342,38.7991,38.6629,38.7926,36200.0
2005-10-10 15:40:00,59.77,59.77,59.62,59.62,27000.0,38.7797,38.7797,38.6823,38.6823,27000.0
2005-10-10 15:50:00,59.62,59.66,59.62,59.63,36400.0,38.6823,38.7083,38.6823,38.6888,36400.0
2005-10-11 09:30:00,59.52,59.59,59.49,59.59,40600.0,38.6175,38.6629,38.598,38.6629,40600.0
2005-10-11 09:40:00,59.59,59.68,59.53,59.68,52000.0,38.6629,38.7213,38.6239,38.7213,52000.0
2005-10-11 09:50:00,59.68,59.68,59.59,59.6,8800.0,38.7213,38.7213,38.6629,38.6694,8800.0
2005-10-11 10:00:00,59.6,59.62,59.6,59.6,26600.0,38.6694,38.6823,38.6694,38.6694,26600.0
2005-10-11 10:10:00,59.6,59.68,59.6,59.68,44400.0,38.6694,38.7213,38.6694,38.7213,44400.0
2005-10-11 10:20:00,59.69,60.0,59.69,59.99,41800.0,38.7277,38.9289,38.7277,38.9224,41800.0
2005-10-11 10:30:00,59.99,59.99,59.84,59.84,15000.0,38.9224,38.9224,38.8251,38.8251,15000.0
2005-10-11 10:40:00,59.82,59.84,59.75,59.76,22400.0,38.8121,38.8251,38.7667,38.7732,22400.0
2005-10-11 10:50:00,59.77,59.83,59.72,59.78,51400.0,38.7797,38.8186,38.7472,38.7861,51400.0
2005-10-11 11:00:00,59.78,59.9,59.66,59.9,51400.0,38.7861,38.864,38.7083,38.864,51400.0
2005-10-11 11:10:00,59.89,59.97,59.77,59.91,26400.0,38.8575,38.9094,38.7797,38.8705,26400.0
2005-10-11 11:20:00,59.92,59.92,59.8,59.81,20000.0,38.877,38.877,38.7991,38.8056,20000.0
2005-10-11 11:30:00,59.81,59.81,59.77,59.79,43200.0,38.8056,38.8056,38.7797,38.7926,43200.0
2005-10-11 11:40:00,59.78,59.9,59.78,59.84,47200.0,38.7861,38.864,38.7861,38.8251,47200.0
2005-10-11 11:50:00,59.84,59.84,59.8,59.82,33200.0,38.8251,38.8251,38.7991,38.8121,33200.0
2005-10-11 12:00:00,59.81,59.82,59.8,59.8,22800.0,38.8056,38.8121,38.7991,38.7991,22800.0
2005-10-11 12:10:00,59.8,59.8,59.69,59.69,48400.0,38.7991,38.7991,38.7277,38.7277,48400.0
2005-10-11 12:20:00,59.64,59.72,59.6,59.72,40600.0,38.6953,38.7472,38.6694,38.7472,40600.0
2005-10-11 12:30:00,59.72,59.8,59.72,59.8,36400.0,38.7472,38.7991,38.7472,38.7991,36400.0
2005-10-11 12:40:00,59.8,59.91,59.8,59.91,29000.0,38.7991,38.8705,38.7991,38.8705,29000.0
2005-10-11 12:50:00,59.89,59.89,59.85,59.85,12800.0,38.8575,38.8575,38.8316,38.8316,12800.0
2005-10-11 13:00:00,59.83,59.84,59.78,59.81,44600.0,38.8186,38.8251,38.7861,38.8056,44600.0
2005-10-11 13:10:00,59.83,59.89,59.8,59.83,13600.0,38.8186,38.8575,38.7991,38.8186,13600.0
2005-10-11 13:20:00,59.82,59.83,59.79,59.8,52800.0,38.8121,38.8186,38.7926,38.7991,52800.0
2005-10-11 13:30:00,59.8,59.8,59.71,59.71,24200.0,38.7991,38.7991,38.7407,38.7407,24200.0
2005-10-11 13:40:00,59.7,59.75,59.68,59.68,15400.0,38.7342,38.7667,38.7213,38.7213,15400.0
2005-10-11 13:50:00,59.66,59.66,59.59,59.63,33200.0,38.7083,38.7083,38.6629,38.6888,33200.0
2005-10-11 14:00:00,59.63,59.63,59.47,59.62,52400.0,38.6888,38.6888,38.585,38.6823,52400.0
2005-10-11 14:10:00,59.63,59.98,59.62,59.95,50600.0,38.6888,38.9159,38.6823,38.8964,50600.0
2005-10-11 14:20:00,59.92,59.96,59.84,59.91,37200.0,38.877,38.9029,38.8251,38.8705,37200.0
2005-10-11 14:30:00,59.88,59.88,59.7,59.7,39600.0,38.851,38.851,38.7342,38.7342,39600.0
2005-10-11 14:40:00,59.7,59.75,59.63,59.67,29200.0,38.7342,38.7667,38.6888,38.7148,29200.0
2005-10-11 14:50:00,59.67,59.7,59.6,59.6,32000.0,38.7148,38.7342,38.6694,38.6694,32000.0
2005-10-11 15:00:00,59.6,59.67,59.6,59.63,36600.0,38.6694,38.7148,38.6694,38.6888,36600.0
2005-10-11 15:10:00,59.63,59.71,59.63,59.68,20400.0,38.6888,38.7407,38.6888,38.7213,20400.0
2005-10-11 15:20:00,59.68,59.68,59.55,59.65,71600.0,38.7213,38.7213,38.6369,38.7018,71600.0
2005-10-11 15:30:00,59.66,59.88,59.56,59.57,119400.0,38.7083,38.851,38.6434,38.6499,119400.0
2005-10-11 15:40:00,59.57,59.77,59.57,59.69,84000.0,38.6499,38.7797,38.6499,38.7277,84000.0
2005-10-11 15:50:00,59.7,59.83,59.7,59.74,174800.0,38.7342,38.8186,38.7342,38.7602,174800.0
2005-10-12 09:30:00,59.58,60.18,59.58,60.12,29000.0,38.6564,39.0457,38.6564,39.0067,29000.0
2005-10-12 09:40:00,60.13,60.13,59.88,59.98,52400.0,39.0132,39.0132,38.851,38.9159,52400.0
2005-10-12 09:50:00,59.99,60.05,59.95,60.02,24400.0,38.9224,38.9613,38.8964,38.9419,24400.0
2005-10-12 10:00:00,60.07,60.07,59.96,60.01,51600.0,38.9743,38.9743,38.9029,38.9354,51600.0
2005-10-12 10:10:00,60.0,60.13,59.93,60.09,41200.0,38.9289,39.0132,38.8835,38.9873,41200.0
2005-10-12 10:20:00,60.11,60.12,59.84,59.99,62800.0,39.0003,39.0067,38.8251,38.9224,62800.0
2005-10-12 10:30:00,59.99,60.0,59.86,59.91,31000.0,38.9224,38.9289,38.838,38.8705,31000.0
2005-10-12 10:40:00,59.85,60.12,59.85,60.11,52600.0,38.8316,39.0067,38.8316,39.0003,52600.0
2005-10-12 10:50:00,60.06,60.06,59.94,59.99,24000.0,38.9678,38.9678,38.89,38.9224,24000.0
2005-10-12 11:00:00,59.97,60.02,59.95,59.98,24600.0,38.9094,38.9419,38.8964,38.9159,24600.0
2005-10-12 11:10:00,59.99,60.15,59.99,60.15,32200.0,38.9224,39.0262,38.9224,39.0262,32200.0
2005-10-12 11:20:00,60.18,60.34,60.18,60.32,47800.0,39.0457,39.1495,39.0457,39.1365,47800.0
2005-10-12 11:30:00,60.34,60.34,60.2,60.2,43600.0,39.1495,39.1495,39.0586,39.0586,43600.0
2005-10-12 11:40:00,60.19,60.24,60.15,60.21,30000.0,39.0522,39.0846,39.0262,39.0651,30000.0
2005-10-12 11:50:00,60.22,60.22,60.05,60.13,59000.0,39.0716,39.0716,38.9613,39.0132,59000.0
2005-10-12 12:00:00,60.13,60.23,60.1,60.23,57600.0,39.0132,39.0781,38.9938,39.0781,57600.0
2005-10-12 12:10:00,60.23,60.34,60.18,60.34,23400.0,39.0781,39.1495,39.0457,39.1495,23400.0
2005-10-12 12:20:00,60.33,60.35,60.29,60.32,33600.0,39.143,39.156,39.117,39.1365,33600.0
2005-10-12 12:30:00,60.32,60.32,60.18,60.19,24400.0,39.1365,39.1365,39.0457,39.0522,24400.0
2005-10-12 12:40:00,60.2,60.2,60.01,60.01,21800.0,39.0586,39.0586,38.9354,38.9354,21800.0
2005-10-12 12:50:00,60.02,60.09,60.02,60.05,24600.0,38.9419,38.9873,38.9419,38.9613,24600.0
2005-10-12 13:00:00,60.02,60.08,59.97,60.06,16200.0,38.9419,38.9808,38.9094,38.9678,16200.0
2005-10-12 13:10:00,60.06,60.09,59.95,60.03,16000.0,38.9678,38.9873,38.8964,38.9483,16000.0
2005-10-12 13:20:00,60.04,60.17,60.0,60.0,18600.0,38.9548,39.0392,38.9289,38.9289,18600.0
2005-10-12 13:30:00,59.98,60.05,59.95,60.05,18400.0,38.9159,38.9613,38.8964,38.9613,18400.0
2005-10-12 13:40:00,60.04,60.06,59.95,59.95,13200.0,38.9548,38.9678,38.8964,38.8964,13200.0
2005-10-12 13:50:00,59.95,59.96,59.8,59.81,30600.0,38.8964,38.9029,38.7991,38.8056,30600.0
2005-10-12 14:00:00,59.81,59.95,59.74,59.84,44400.0,38.8056,38.8964,38.7602,38.8251,44400.0
2005-10-12 14:10:00,59.84,59.84,59.63,59.67,26400.0,38.8251,38.8251,38.6888,38.7148,26400.0
2005-10-12 14:20:00,59.66,59.67,59.52,59.55,31800.0,38.7083,38.7148,38.6175,38.6369,31800.0
2005-10-12 14:30:00,59.55,59.66,59.55,59.6,47600.0,38.6369,38.7083,38.6369,38.6694,47600.0
2005-10-12 14:40:00,59.59,59.68,59.54,59.6,34400.0,38.6629,38.7213,38.6304,38.6694,34400.0
2005-10-12 14:50:00,59.61,59.67,59.59,59.59,28000.0,38.6758,38.7148,38.6629,38.6629,28000.0
2005-10-12 15:00:00,59.59,59.68,59.52,59.66,32800.0,38.6629,38.7213,38.6175,38.7083,32800.0
2005-10-12 15:10:00,59.66,59.71,59.63,59.66,41600.0,38.7083,38.7407,38.6888,38.7083,41600.0
2005-10-12 15:20:00,59.65,59.9,59.65,59.82,35800.0,38.7018,38.864,38.7018,38.8121,35800.0
2005-10-12 15:30:00,59.82,59.82,59.68,59.72,40800.0,38.8121,38.8121,38.7213,38.7472,40800.0
2005-10-12 15:40:00,59.71,59.81,59.63,59.81,65600.0,38.7407,38.8056,38.6888,38.8056,65600.0
2005-10-12 15:50:00,59.81,59.9,59.74,59.75,50600.0,38.8056,38.864,38.7602,38.7667,50600.0
2005-10-13 09:30:00,59.38,59.63,59.38,59.63,45800.0,38.5266,38.6888,38.5266,38.6888,45800.0
2005-10-13 09:40:00,59.56,59.56,59.45,59.52,50400.0,38.6434,38.6434,38.572,38.6175,50400.0
2005-10-13 09:50:00,59.58,59.72,59.52,59.71,27800.0,38.6564,38.7472,38.6175,38.7407,27800.0
2005-10-13 10:00:00,59.71,59.77,59.7,59.77,30200.0,38.7407,38.7797,38.7342,38.7797,30200.0
2005-10-13 10:10:00,59.74,59.77,59.52,59.55,28400.0,38.7602,38.7797,38.6175,38.6369,28400.0
2005-10-13 10:20:00,59.54,59.73,59.54,59.69,15400.0,38.6304,38.7537,38.6304,38.7277,15400.0
2005-10-13 10:30:00,59.65,59.72,59.65,59.68,21000.0,38.7018,38.7472,38.7018,38.7213,21000.0
2005-10-13 10:40:00,59.68,59.74,59.67,59.74,37800.0,38.7213,38.7602,38.7148,38.7602,37800.0
2005-10-13 10:50:00,59.83,59.83,59.74,59.77,41200.0,38.8186,38.8186,38.7602,38.7797,41200.0
2005-10-13 11:00:00,59.76,59.78,59.68,59.68,28000.0,38.7732,38.7861,38.7213,38.7213,28000.0
2005-10-13 11:10:00,59.68,59.73,59.66,59.66,101200.0,38.7213,38.7537,38.7083,38.7083,101200.0
2005-10-13 11:20:00,59.66,59.77,59.65,59.77,27000.0,38.7083,38.7797,38.7018,38.7797,27000.0
2005-10-13 11:30:00,59.77,59.82,59.71,59.72,31400.0,38.7797,38.8121,38.7407,38.7472,31400.0
2005-10-13 11:40:00,59.72,59.72,59.65,59.65,35600.0,38.7472,38.7472,38.7018,38.7018,35600.0
2005-10-13 11:50:00,59.66,59.68,59.63,59.63,35400.0,38.7083,38.7213,38.6888,38.6888,35400.0
2005-10-13 12:00:00,59.63,59.69,59.63,59.66,23000.0,38.6888,38.7277,38.6888,38.7083,23000.0
2005-10-13 12:10:00,59.66,59.7,59.63,59.68,19400.0,38.7083,38.7342,38.6888,38.7213,19400.0
2005-10-13 12:20:00,59.67,59.67,59.51,59.61,21000.0,38.7148,38.7148,38.611,38.6758,21000.0
2005-10-13 12:30:00,59.62,59.66,59.54,59.54,26800.0,38.6823,38.7083,38.6304,38.6304,26800.0
2005-10-13 12:40:00,59.54,59.67,59.54,59.66,49600.0,38.6304,38.7148,38.6304,38.7083,49600.0
2005-10-13 12:50:00,59.65,59.66,59.53,59.61,29600.0,38.7018,38.7083,38.6239,38.6758,29600.0
2005-10-13 13:00:00,59.6,59.6,59.58,59.58,45400.0,38.6694,38.6694,38.6564,38.6564,45400.0
2005-10-13 13:10:00,59.58,59.59,59.5,59.5,24200.0,38.6564,38.6629,38.6045,38.6045,24200.0
2005-10-13 13:20:00,59.5,59.5,59.43,59.48,15400.0,38.6045,38.6045,38.5591,38.5915,15400.0
2005-10-13 13:30:00,59.48,59.5,59.45,59.46,22600.0,38.5915,38.6045,38.572,38.5785,22600.0
2005-10-13 13:40:00,59.46,59.51,59.37,59.39,30400.0,38.5785,38.611,38.5201,38.5331,30400.0
2005-10-13 13:50:00,59.39,59.48,59.38,59.48,23600.0,38.5331,38.5915,38.5266,38.5915,23600.0
2005-10-13 14:00:00,59.46,59.55,59.43,59.52,32200.0,38.5785,38.6369,38.5591,38.6175,32200.0
2005-10-13 14:10:00,59.5,59.55,59.46,59.53,22400.0,38.6045,38.6369,38.5785,38.6239,22400.0
2005-10-13 14:20:00,59.52,59.73,59.49,59.53,57800.0,38.6175,38.7537,38.598,38.6239,57800.0
2005-10-13 14:30:00,59.52,59.73,59.49,59.73,40200.0,38.6175,38.7537,38.598,38.7537,40200.0
2005-10-13 14:40:00,59.74,59.77,59.63,59.73,33200.0,38.7602,38.7797,38.6888,38.7537,33200.0
2005-10-13 14:50:00,59.73,59.73,59.58,59.62,33000.0,38.7537,38.7537,38.6564,38.6823,33000.0
2005-10-13 15:00:00,59.61,59.7,59.61,59.66,29000.0,38.6758,38.7342,38.6758,38.7083,29000.0
2005-10-13 15:10:00,59.66,59.69,59.52,59.6,25600.0,38.7083,38.7277,38.6175,38.6694,25600.0
2005-10-13 15:20:00,59.59,59.62,59.54,59.59,16800.0,38.6629,38.6823,38.6304,38.6629,16800.0
2005-10-13 15:30:00,59.6,59.61,59.55,59.56,24600.0,38.6694,38.6758,38.6369,38.6434,24600.0
2005-10-13 15:40:00,59.57,59.7,59.5,59.63,30000.0,38.6499,38.7342,38.6045,38.6888,30000.0
2005-10-13 15:50:00,59.63,59.63,59.6,59.6,35200.0,38.6888,38.6888,38.6694,38.6694,35200.0
2005-10-14 09:30:00,59.58,59.62,59.58,59.61,28400.0,38.6564,38.6823,38.6564,38.6758,28400.0
2005-10-14 09:40:00,59.61,59.61,59.4,59.4,26200.0,38.6758,38.6758,38.5396,38.5396,26200.0
2005-10-14 09:50:00,59.4,59.52,59.4,59.51,49400.0,38.5396,38.6175,38.5396,38.611,49400.0
2005-10-14 10:00:00,59.51,59.53,59.4,59.53,30800.0,38.611,38.6239,38.5396,38.6239,30800.0
2005-10-14 10:10:00,59.58,59.65,59.48,59.53,30800.0,38.6564,38.7018,38.5915,38.6239,30800.0
2005-10-14 10:20:00,59.54,59.62,59.51,59.61,37800.0,38.6304,38.6823,38.611,38.6758,37800.0
2005-10-14 10:30:00,59.6,59.75,59.52,59.74,58000.0,38.6694,38.7667,38.6175,38.7602,58000.0
2005-10-14 10:40:00,59.74,59.76,59.7,59.75,30600.0,38.7602,38.7732,38.7342,38.7667,30600.0
2005-10-14 10:50:00,59.75,59.81,59.75,59.8,18800.0,38.7667,38.8056,38.7667,38.7991,18800.0
2005-10-14 11:00:00,59.79,59.79,59.69,59.77,49800.0,38.7926,38.7926,38.7277,38.7797,49800.0
2005-10-14 11:10:00,59.77,60.02,59.74,60.02,60400.0,38.7797,38.9419,38.7602,38.9419,60400.0
2005-10-14 11:20:00,60.01,60.01,59.82,59.83,17000.0,38.9354,38.9354,38.8121,38.8186,17000.0
2005-10-14 11:30:00,59.84,59.94,59.82,59.94,13400.0,38.8251,38.89,38.8121,38.89,13400.0
2005-10-14 11:40:00,59.96,60.1,59.96,60.1,19000.0,38.9029,38.9938,38.9029,38.9938,19000.0
2005-10-14 11:50:00,60.13,60.15,60.05,60.06,24800.0,39.0132,39.0262,38.9613,38.9678,24800.0
2005-10-14 12:00:00,60.07,60.07,59.95,60.04,22800.0,38.9743,38.9743,38.8964,38.9548,22800.0
2005-10-14 12:10:00,60.03,60.07,59.98,60.02,20800.0,38.9483,38.9743,38.9159,38.9419,20800.0
2005-10-14 12:20:00,60.01,60.02,59.94,59.95,15400.0,38.9354,38.9419,38.89,38.8964,15400.0
2005-10-14 12:30:00,59.94,59.94,59.92,59.93,21200.0,38.89,38.89,38.877,38.8835,21200.0
2005-10-14 12:40:00,59.93,59.95,59.87,59.87,18000.0,38.8835,38.8964,38.8445,38.8445,18000.0
2005-10-14 12:50:00,59.88,59.88,59.77,59.82,42400.0,38.851,38.851,38.7797,38.8121,42400.0
2005-10-14 13:00:00,59.83,59.94,59.83,59.9,47800.0,38.8186,38.89,38.8186,38.864,47800.0
2005-10-14 13:10:00,59.92,59.97,59.85,59.97,32800.0,38.877,38.9094,38.8316,38.9094,32800.0
2005-10-14 13:20:00,59.98,60.15,59.93,60.14,23200.0,38.9159,39.0262,38.8835,39.0197,23200.0
2005-10-14 13:30:00,60.15,60.15,59.88,59.89,29800.0,39.0262,39.0262,38.851,38.8575,29800.0
2005-10-14 13:40:00,59.89,60.09,59.87,59.99,31400.0,38.8575,38.9873,38.8445,38.9224,31400.0
2005-10-14 13:50:00,60.0,60.12,60.0,60.12,20200.0,38.9289,39.0067,38.9289,39.0067,20200.0
2005-10-14 14:00:00,60.11,60.11,59.85,59.91,23400.0,39.0003,39.0003,38.8316,38.8705,23400.0
2005-10-14 14:10:00,59.91,60.03,59.91,59.94,16400.0,38.8705,38.9483,38.8705,38.89,16400.0
2005-10-14 14:20:00,59.96,60.0,59.94,59.95,22400.0,38.9029,38.9289,38.89,38.8964,22400.0
2005-10-14 14:30:00,59.98,59.98,59.87,59.95,21000.0,38.9159,38.9159,38.8445,38.8964,21000.0
2005-10-14 14:40:00,59.95,60.04,59.94,59.99,19000.0,38.8964,38.9548,38.89,38.9224,19000.0
2005-10-14 14:50:00,59.99,60.13,59.99,60.1,36000.0,38.9224,39.0132,38.9224,38.9938,36000.0
2005-10-14 15:00:00,60.1,60.12,59.97,59.99,20200.0,38.9938,39.0067,38.9094,38.9224,20200.0
2005-10-14 15:10:00,60.01,60.02,59.93,59.96,29800.0,38.9354,38.9419,38.8835,38.9029,29800.0
2005-10-14 15:20:00,59.96,60.05,59.96,59.96,34600.0,38.9029,38.9613,38.9029,38.9029,34600.0
2005-10-14 15:30:00,59.96,60.12,59.96,60.09,31400.0,38.9029,39.0067,38.9029,38.9873,31400.0
2005-10-14 15:40:00,60.09,60.09,60.0,60.0,54000.0,38.9873,38.9873,38.9289,38.9289,54000.0
2005-10-14 15:50:00,60.0,60.1,59.99,60.08,74600.0,38.9289,38.9938,38.9224,38.9808,74600.0
2005-10-17 09:30:00,60.18,60.18,59.79,59.97,62600.0,39.0457,39.0457,38.7926,38.9094,62600.0
2005-10-17 09:40:00,59.97,59.99,59.52,59.6,28400.0,38.9094,38.9224,38.6175,38.6694,28400.0
2005-10-17 09:50:00,59.6,59.71,59.55,59.63,33200.0,38.6694,38.7407,38.6369,38.6888,33200.0
2005-10-17 10:00:00,59.63,59.66,59.58,59.65,50000.0,38.6888,38.7083,38.6564,38.7018,50000.0
2005-10-17 10:10:00,59.65,59.78,59.65,59.78,35000.0,38.7018,38.7861,38.7018,38.7861,35000.0
2005-10-17 10:20:00,59.77,59.99,59.77,59.99,41000.0,38.7797,38.9224,38.7797,38.9224,41000.0
2005-10-17 10:30:00,59.98,60.15,59.98,60.13,43200.0,38.9159,39.0262,38.9159,39.0132,43200.0
2005-10-17 10:40:00,60.15,60.16,59.87,59.91,76800.0,39.0262,39.0327,38.8445,38.8705,76800.0
2005-10-17 10:50:00,59.9,60.0,59.87,60.0,37800.0,38.864,38.9289,38.8445,38.9289,37800.0
2005-10-17 11:00:00,60.01,60.05,59.94,59.99,51600.0,38.9354,38.9613,38.89,38.9224,51600.0
2005-10-17 11:10:00,59.99,60.1,59.99,60.08,37200.0,38.9224,38.9938,38.9224,38.9808,37200.0
2005-10-17 11:20:00,60.07,60.07,59.89,60.0,48200.0,38.9743,38.9743,38.8575,38.9289,48200.0
2005-10-17 11:30:00,59.99,60.02,59.91,59.94,30600.0,38.9224,38.9419,38.8705,38.89,30600.0
2005-10-17 11:40:00,59.94,59.95,59.86,59.94,28200.0,38.89,38.8964,38.838,38.89,28200.0
2005-10-17 11:50:00,59.94,60.03,59.88,59.91,17800.0,38.89,38.9483,38.851,38.8705,17800.0
2005-10-17 12:00:00,59.9,59.92,59.74,59.76,29000.0,38.864,38.877,38.7602,38.7732,29000.0
2005-10-17 12:10:00,59.74,59.76,59.61,59.7,27600.0,38.7602,38.7732,38.6758,38.7342,27600.0
2005-10-17 12:20:00,59.72,59.72,59.63,59.68,24400.0,38.7472,38.7472,38.6888,38.7213,24400.0
2005-10-17 12:30:00,59.68,59.71,59.58,59.61,36200.0,38.7213,38.7407,38.6564,38.6758,36200.0
2005-10-17 12:40:00,59.59,59.59,59.43,59.47,26400.0,38.6629,38.6629,38.5591,38.585,26400.0
2005-10-17 12:50:00,59.5,59.51,59.44,59.48,20600.0,38.6045,38.611,38.5655,38.5915,20600.0
2005-10-17 13:00:00,59.47,59.52,59.42,59.52,21800.0,38.585,38.6175,38.5526,38.6175,21800.0
2005-10-17 13:10:00,59.53,59.59,59.53,59.57,14400.0,38.6239,38.6629,38.6239,38.6499,14400.0
2005-10-17 13:20:00,59.56,59.63,59.47,59.49,27600.0,38.6434,38.6888,38.585,38.598,27600.0
2005-10-17 13:30:00,59.5,59.57,59.5,59.55,30200.0,38.6045,38.6499,38.6045,38.6369,30200.0
2005-10-17 13:40:00,59.55,59.69,59.55,59.69,24000.0,38.6369,38.7277,38.6369,38.7277,24000.0
2005-10-17 13:50:00,59.7,59.73,59.7,59.73,19000.0,38.7342,38.7537,38.7342,38.7537,19000.0
2005-10-17 14:00:00,59.73,59.73,59.56,59.57,10800.0,38.7537,38.7537,38.6434,38.6499,10800.0
2005-10-17 14:10:00,59.57,59.64,59.54,59.6,27200.0,38.6499,38.6953,38.6304,38.6694,27200.0
2005-10-17 14:20:00,59.6,59.61,59.44,59.48,29000.0,38.6694,38.6758,38.5655,38.5915,29000.0
2005-10-17 14:30:00,59.48,59.6,59.48,59.6,46800.0,38.5915,38.6694,38.5915,38.6694,46800.0
2005-10-17 14:40:00,59.6,59.76,59.57,59.71,34400.0,38.6694,38.7732,38.6499,38.7407,34400.0
2005-10-17 14:50:00,59.7,59.72,59.61,59.67,22400.0,38.7342,38.7472,38.6758,38.7148,22400.0
2005-10-17 15:00:00,59.68,59.86,59.68,59.77,34200.0,38.7213,38.838,38.7213,38.7797,34200.0
2005-10-17 15:10:00,59.77,59.87,59.76,59.87,26200.0,38.7797,38.8445,38.7732,38.8445,26200.0
2005-10-17 15:20:00,59.87,59.96,59.87,59.9,36600.0,38.8445,38.9029,38.8445,38.864,36600.0
2005-10-17 15:30:00,59.9,59.97,59.9,59.97,25800.0,38.864,38.9094,38.864,38.9094,25800.0
2005-10-17 15:40:00,59.98,60.15,59.96,60.13,59200.0,38.9159,39.0262,38.9029,39.0132,59200.0
2005-10-17 15:50:00,60.13,60.13,60.09,60.1,51000.0,39.0132,39.0132,38.9873,38.9938,51000.0
2005-10-18 09:30:00,59.77,60.15,59.77,60.13,50800.0,38.7797,39.0262,38.7797,39.0132,50800.0
2005-10-18 09:40:00,60.13,60.13,59.85,59.95,43400.0,39.0132,39.0132,38.8316,38.8964,43400.0
2005-10-18 09:50:00,59.94,60.04,59.88,59.97,12200.0,38.89,38.9548,38.851,38.9094,12200.0
2005-10-18 10:00:00,59.97,60.04,59.85,59.85,24400.0,38.9094,38.9548,38.8316,38.8316,24400.0
2005-10-18 10:10:00,59.85,60.0,59.85,59.88,43400.0,38.8316,38.9289,38.8316,38.851,43400.0
2005-10-18 10:20:00,59.84,60.06,59.84,60.05,22400.0,38.8251,38.9678,38.8251,38.9613,22400.0
2005-10-18 10:30:00,60.04,60.04,59.82,59.82,12600.0,38.9548,38.9548,38.8121,38.8121,12600.0
2005-10-18 10:40:00,59.83,59.98,59.83,59.87,19600.0,38.8186,38.9159,38.8186,38.8445,19600.0
2005-10-18 10:50:00,59.87,59.97,59.87,59.97,9600.0,38.8445,38.9094,38.8445,38.9094,9600.0
2005-10-18 11:00:00,59.96,60.08,59.96,60.05,16600.0,38.9029,38.9808,38.9029,38.9613,16600.0
2005-10-18 11:10:00,60.04,60.09,59.98,59.98,23400.0,38.9548,38.9873,38.9159,38.9159,23400.0
2005-10-18 11:20:00,60.01,60.07,59.93,59.93,9200.0,38.9354,38.9743,38.8835,38.8835,9200.0
2005-10-18 11:30:00,59.95,60.02,59.83,59.87,14000.0,38.8964,38.9419,38.8186,38.8445,14000.0
2005-10-18 11:40:00,59.86,59.97,59.85,59.94,15800.0,38.838,38.9094,38.8316,38.89,15800.0
2005-10-18 11:50:00,59.93,59.93,59.8,59.81,12200.0,38.8835,38.8835,38.7991,38.8056,12200.0
2005-10-18 12:00:00,59.77,59.91,59.77,59.87,10600.0,38.7797,38.8705,38.7797,38.8445,10600.0
2005-10-18 12:10:00,59.85,59.86,59.81,59.84,10800.0,38.8316,38.838,38.8056,38.8251,10800.0
2005-10-18 12:20:00,59.83,59.85,59.81,59.85,14200.0,38.8186,38.8316,38.8056,38.8316,14200.0
2005-10-18 12:30:00,59.8,59.82,59.74,59.74,9800.0,38.7991,38.8121,38.7602,38.7602,9800.0
2005-10-18 12:40:00,59.75,59.77,59.65,59.66,15600.0,38.7667,38.7797,38.7018,38.7083,15600.0
2005-10-18 12:50:00,59.66,59.71,59.65,59.65,8800.0,38.7083,38.7407,38.7018,38.7018,8800.0
2005-10-18 13:00:00,59.67,59.67,59.58,59.62,22400.0,38.7148,38.7148,38.6564,38.6823,22400.0
2005-10-18 13:10:00,59.58,59.63,59.56,59.56,29200.0,38.6564,38.6888,38.6434,38.6434,29200.0
2005-10-18 13:20:00,59.56,59.56,59.4,59.45,25800.0,38.6434,38.6434,38.5396,38.572,25800.0
2005-10-18 13:30:00,59.46,59.55,59.42,59.43,48600.0,38.5785,38.6369,38.5526,38.5591,48600.0
2005-10-18 13:40:00,59.42,59.47,59.41,59.41,20000.0,38.5526,38.585,38.5461,38.5461,20000.0
2005-10-18 13:50:00,59.41,59.41,59.29,59.37,22600.0,38.5461,38.5461,38.4682,38.5201,22600.0
2005-10-18 14:00:00,59.39,59.69,59.38,59.69,126400.0,38.5331,38.7277,38.5266,38.7277,126400.0
2005-10-18 14:10:00,59.69,59.76,59.69,59.75,21600.0,38.7277,38.7732,38.7277,38.7667,21600.0
2005-10-18 14:20:00,59.75,59.82,59.72,59.73,22000.0,38.7667,38.8121,38.7472,38.7537,22000.0
2005-10-18 14:30:00,59.77,59.93,59.77,59.91,14400.0,38.7797,38.8835,38.7797,38.8705,14400.0
2005-10-18 14:40:00,59.91,59.91,59.81,59.91,28600.0,38.8705,38.8705,38.8056,38.8705,28600.0
2005-10-18 14:50:00,59.91,59.91,59.84,59.84,21600.0,38.8705,38.8705,38.8251,38.8251,21600.0
2005-10-18 15:00:00,59.84,59.84,59.73,59.73,26200.0,38.8251,38.8251,38.7537,38.7537,26200.0
2005-10-18 15:10:00,59.74,59.85,59.74,59.85,26800.0,38.7602,38.8316,38.7602,38.8316,26800.0
2005-10-18 15:20:00,59.85,60.02,59.85,60.02,24000.0,38.8316,38.9419,38.8316,38.9419,24000.0
2005-10-18 15:30:00,60.05,60.07,60.04,60.06,29200.0,38.9613,38.9743,38.9548,38.9678,29200.0
2005-10-18 15:40:00,60.06,60.07,60.04,60.05,32800.0,38.9678,38.9743,38.9548,38.9613,32800.0
2005-10-18 15:50:00,60.05,60.06,60.05,60.05,66600.0,38.9613,38.9678,38.9613,38.9613,66600.0
2005-10-19 09:30:00,60.4,60.84,60.2,60.2,146600.0,39.1884,39.4739,39.0586,39.0586,146600.0
2005-10-19 09:40:00,60.1,60.3,59.0,59.0,221600.0,38.9938,39.1235,38.2801,38.2801,221600.0
2005-10-19 09:50:00,59.0,59.33,58.89,59.33,155600.0,38.2801,38.4942,38.2087,38.4942,155600.0
2005-10-19 10:00:00,59.34,59.82,59.34,59.76,120200.0,38.5007,38.8121,38.5007,38.7732,120200.0
2005-10-19 10:10:00,59.76,59.77,59.48,59.69,50200.0,38.7732,38.7797,38.5915,38.7277,50200.0
2005-10-19 10:20:00,59.66,59.7,59.52,59.59,128200.0,38.7083,38.7342,38.6175,38.6629,128200.0
2005-10-19 10:30:00,59.56,59.85,59.51,59.83,58600.0,38.6434,38.8316,38.611,38.8186,58600.0
2005-10-19 10:40:00,59.81,59.91,59.77,59.81,71400.0,38.8056,38.8705,38.7797,38.8056,71400.0
2005-10-19 10:50:00,59.8,59.82,59.75,59.82,84000.0,38.7991,38.8121,38.7667,38.8121,84000.0
2005-10-19 11:00:00,59.81,59.81,59.72,59.74,260800.0,38.8056,38.8056,38.7472,38.7602,260800.0
2005-10-19 11:10:00,59.76,59.98,59.75,59.95,130600.0,38.7732,38.9159,38.7667,38.8964,130600.0
2005-10-19 11:20:00,59.93,59.94,59.85,59.85,132800.0,38.8835,38.89,38.8316,38.8316,132800.0
2005-10-19 11:30:00,59.85,59.9,59.73,59.74,42600.0,38.8316,38.864,38.7537,38.7602,42600.0
2005-10-19 11:40:00,59.74,59.86,59.74,59.82,59200.0,38.7602,38.838,38.7602,38.8121,59200.0
2005-10-19 11:50:00,59.82,59.96,59.72,59.95,40400.0,38.8121,38.9029,38.7472,38.8964,40400.0
2005-10-19 12:00:00,59.95,59.95,59.82,59.82,50400.0,38.8964,38.8964,38.8121,38.8121,50400.0
2005-10-19 12:10:00,59.75,59.8,59.65,59.71,57600.0,38.7667,38.7991,38.7018,38.7407,57600.0
2005-10-19 12:20:00,59.71,59.8,59.68,59.8,49800.0,38.7407,38.7991,38.7213,38.7991,49800.0
2005-10-19 12:30:00,59.8,59.88,59.74,59.77,49800.0,38.7991,38.851,38.7602,38.7797,49800.0
2005-10-19 12:40:00,59.83,59.83,59.69,59.69,33400.0,38.8186,38.8186,38.7277,38.7277,33400.0
2005-10-19 12:50:00,59.69,59.76,59.68,59.68,63400.0,38.7277,38.7732,38.7213,38.7213,63400.0
2005-10-19 13:00:00,59.69,59.77,59.65,59.75,51200.0,38.7277,38.7797,38.7018,38.7667,51200.0
2005-10-19 13:10:00,59.74,59.8,59.73,59.76,62200.0,38.7602,38.7991,38.7537,38.7732,62200.0
2005-10-19 13:20:00,59.76,59.77,59.68,59.68,51000.0,38.7732,38.7797,38.7213,38.7213,51000.0
2005-10-19 13:30:00,59.67,59.8,59.67,59.75,40400.0,38.7148,38.7991,38.7148,38.7667,40400.0
2005-10-19 13:40:00,59.75,59.83,59.75,59.82,39000.0,38.7667,38.8186,38.7667,38.8121,39000.0
2005-10-19 13:50:00,59.82,59.82,59.77,59.78,148600.0,38.8121,38.8121,38.7797,38.7861,148600.0
2005-10-19 14:00:00,59.8,59.86,59.77,59.83,91800.0,38.7991,38.838,38.7797,38.8186,91800.0
2005-10-19 14:10:00,59.84,59.85,59.77,59.77,50600.0,38.8251,38.8316,38.7797,38.7797,50600.0
2005-10-19 14:20:00,59.78,59.83,59.76,59.83,96000.0,38.7861,38.8186,38.7732,38.8186,96000.0
2005-10-19 14:30:00,59.83,59.89,59.82,59.87,65600.0,38.8186,38.8575,38.8121,38.8445,65600.0
2005-10-19 14:40:00,59.87,59.88,59.77,59.86,54800.0,38.8445,38.851,38.7797,38.838,54800.0
2005-10-19 14:50:00,59.9,60.08,59.87,59.96,77000.0,38.864,38.9808,38.8445,38.9029,77000.0
2005-10-19 15:00:00,59.96,60.01,59.93,59.95,46000.0,38.9029,38.9354,38.8835,38.8964,46000.0
2005-10-19 15:10:00,59.94,59.97,59.8,59.88,79200.0,38.89,38.9094,38.7991,38.851,79200.0
2005-10-19 15:20:00,59.87,60.13,59.85,60.1,92000.0,38.8445,39.0132,38.8316,38.9938,92000.0
2005-10-19 15:30:00,60.1,60.1,59.98,60.1,87000.0,38.9938,38.9938,38.9159,38.9938,87000.0
2005-10-19 15:40:00,60.1,60.33,60.1,60.33,72800.0,38.9938,39.143,38.9938,39.143,72800.0
2005-10-19 15:50:00,60.32,60.67,60.32,60.52,135400.0,39.1365,39.3636,39.1365,39.2663,135400.0
2005-10-20 09:30:00,60.53,60.53,60.35,60.35,84600.0,39.2728,39.2728,39.156,39.156,84600.0
2005-10-20 09:40:00,60.34,60.34,60.0,60.01,45600.0,39.1495,39.1495,38.9289,38.9354,45600.0
2005-10-20 09:50:00,60.01,60.01,59.81,59.82,30400.0,38.9354,38.9354,38.8056,38.8121,30400.0
2005-10-20 10:00:00,59.82,60.02,59.75,59.76,64000.0,38.8121,38.9419,38.7667,38.7732,64000.0
2005-10-20 10:10:00,59.76,59.84,59.66,59.83,43400.0,38.7732,38.8251,38.7083,38.8186,43400.0
2005-10-20 10:20:00,59.83,59.89,59.76,59.79,34200.0,38.8186,38.8575,38.7732,38.7926,34200.0
2005-10-20 10:30:00,59.79,59.91,59.78,59.91,73000.0,38.7926,38.8705,38.7861,38.8705,73000.0
2005-10-20 10:40:00,59.9,59.99,59.82,59.93,44400.0,38.864,38.9224,38.8121,38.8835,44400.0
2005-10-20 10:50:00,59.93,59.98,59.75,59.75,29600.0,38.8835,38.9159,38.7667,38.7667,29600.0
2005-10-20 11:00:00,59.76,59.78,59.75,59.76,66400.0,38.7732,38.7861,38.7667,38.7732,66400.0
2005-10-20 11:10:00,59.76,59.77,59.72,59.77,30000.0,38.7732,38.7797,38.7472,38.7797,30000.0
2005-10-20 11:20:00,59.77,59.96,59.75,59.93,30400.0,38.7797,38.9029,38.7667,38.8835,30400.0
2005-10-20 11:30:00,59.93,59.93,59.84,59.84,28200.0,38.8835,38.8835,38.8251,38.8251,28200.0
2005-10-20 11:40:00,59.83,59.84,59.73,59.76,27800.0,38.8186,38.8251,38.7537,38.7732,27800.0
2005-10-20 11:50:00,59.75,59.77,59.75,59.77,42200.0,38.7667,38.7797,38.7667,38.7797,42200.0
2005-10-20 12:00:00,59.79,59.9,59.77,59.9,87600.0,38.7926,38.864,38.7797,38.864,87600.0
2005-10-20 12:10:00,59.9,59.95,59.85,59.92,51000.0,38.864,38.8964,38.8316,38.877,51000.0
2005-10-20 12:20:00,59.91,59.92,59.84,59.87,35200.0,38.8705,38.877,38.8251,38.8445,35200.0
2005-10-20 12:30:00,59.87,59.87,59.77,59.85,23400.0,38.8445,38.8445,38.7797,38.8316,23400.0
2005-10-20 12:40:00,59.85,59.86,59.73,59.73,19600.0,38.8316,38.838,38.7537,38.7537,19600.0
2005-10-20 12:50:00,59.73,59.77,59.73,59.77,19400.0,38.7537,38.7797,38.7537,38.7797,19400.0
2005-10-20 13:00:00,59.77,59.87,59.77,59.84,36800.0,38.7797,38.8445,38.7797,38.8251,36800.0
2005-10-20 13:10:00,59.84,59.88,59.79,59.85,29200.0,38.8251,38.851,38.7926,38.8316,29200.0
2005-10-20 13:20:00,59.85,59.9,59.79,59.8,20400.0,38.8316,38.864,38.7926,38.7991,20400.0
2005-10-20 13:30:00,59.8,59.93,59.8,59.85,24600.0,38.7991,38.8835,38.7991,38.8316,24600.0
2005-10-20 13:40:00,59.83,59.83,59.66,59.77,32000.0,38.8186,38.8186,38.7083,38.7797,32000.0
2005-10-20 13:50:00,59.77,59.84,59.72,59.74,16000.0,38.7797,38.8251,38.7472,38.7602,16000.0
2005-10-20 14:00:00,59.73,59.73,59.67,59.67,32200.0,38.7537,38.7537,38.7148,38.7148,32200.0
2005-10-20 14:10:00,59.67,59.71,59.54,59.55,26000.0,38.7148,38.7407,38.6304,38.6369,26000.0
2005-10-20 14:20:00,59.55,59.55,59.29,59.35,58400.0,38.6369,38.6369,38.4682,38.5072,58400.0
2005-10-20 14:30:00,59.35,59.42,59.34,59.39,26200.0,38.5072,38.5526,38.5007,38.5331,26200.0
2005-10-20 14:40:00,59.4,59.44,59.4,59.43,20600.0,38.5396,38.5655,38.5396,38.5591,20600.0
2005-10-20 14:50:00,59.43,59.44,59.27,59.4,57400.0,38.5591,38.5655,38.4552,38.5396,57400.0
2005-10-20 15:00:00,59.41,59.45,59.39,59.44,46200.0,38.5461,38.572,38.5331,38.5655,46200.0
2005-10-20 15:10:00,59.43,59.43,59.02,59.09,35800.0,38.5591,38.5591,38.293,38.3385,35800.0
2005-10-20 15:20:00,59.1,59.1,58.81,58.89,56800.0,38.3449,38.3449,38.1568,38.2087,56800.0
2005-10-20 15:30:00,58.88,58.97,58.81,58.94,52800.0,38.2022,38.2606,38.1568,38.2411,52800.0
2005-10-20 15:40:00,58.94,58.99,58.89,58.98,93400.0,38.2411,38.2736,38.2087,38.2671,93400.0
2005-10-20 15:50:00,58.98,59.06,58.98,59.03,51400.0,38.2671,38.319,38.2671,38.2995,51400.0
2005-10-21 09:30:00,59.15,59.24,59.14,59.24,138400.0,38.3774,38.4358,38.3709,38.4358,138400.0
2005-10-21 09:40:00,59.23,59.24,59.08,59.08,55600.0,38.4293,38.4358,38.332,38.332,55600.0
2005-10-21 09:50:00,59.09,59.09,58.88,58.9,66400.0,38.3385,38.3385,38.2022,38.2152,66400.0
2005-10-21 10:00:00,58.95,58.95,58.7,58.77,53400.0,38.2476,38.2476,38.0854,38.1308,53400.0
2005-10-21 10:10:00,58.77,58.97,58.77,58.92,36800.0,38.1308,38.2606,38.1308,38.2282,36800.0
2005-10-21 10:20:00,58.91,58.91,58.61,58.63,301200.0,38.2217,38.2217,38.027,38.04,301200.0
2005-10-21 10:30:00,58.63,58.65,58.45,58.55,55600.0,38.04,38.053,37.9232,37.9881,55600.0
2005-10-21 10:40:00,58.52,58.52,58.19,58.19,50200.0,37.9686,37.9686,37.7545,37.7545,50200.0
2005-10-21 10:50:00,58.2,58.41,58.2,58.41,43000.0,37.761,37.8973,37.761,37.8973,43000.0
2005-10-21 11:00:00,58.45,58.5,58.39,58.5,56600.0,37.9232,37.9557,37.8843,37.9557,56600.0
2005-10-21 11:10:00,58.5,58.58,58.5,58.58,49400.0,37.9557,38.0076,37.9557,38.0076,49400.0
2005-10-21 11:20:00,58.57,58.64,58.55,58.63,33400.0,38.0011,38.0465,37.9881,38.04,33400.0
2005-10-21 11:30:00,58.63,58.63,58.25,58.25,48200.0,38.04,38.04,37.7935,37.7935,48200.0
2005-10-21 11:40:00,58.22,58.24,58.1,58.1,64600.0,37.774,37.787,37.6961,37.6961,64600.0
2005-10-21 11:50:00,58.1,58.19,58.06,58.19,40400.0,37.6961,37.7545,37.6702,37.7545,40400.0
2005-10-21 12:00:00,58.19,58.27,58.13,58.25,38600.0,37.7545,37.8064,37.7156,37.7935,38600.0
2005-10-21 12:10:00,58.31,58.35,58.25,58.25,21800.0,37.8324,37.8583,37.7935,37.7935,21800.0
2005-10-21 12:20:00,58.24,58.48,58.18,58.48,32400.0,37.787,37.9427,37.748,37.9427,32400.0
2005-10-21 12:30:00,58.48,58.59,58.48,58.5,191000.0,37.9427,38.0141,37.9427,37.9557,191000.0
2005-10-21 12:40:00,58.51,58.58,58.45,58.58,17200.0,37.9621,38.0076,37.9232,38.0076,17200.0
2005-10-21 12:50:00,58.58,58.75,58.58,58.75,20000.0,38.0076,38.1179,38.0076,38.1179,20000.0
2005-10-21 13:00:00,58.75,58.77,58.54,58.54,35800.0,38.1179,38.1308,37.9816,37.9816,35800.0
2005-10-21 13:10:00,58.5,58.54,58.44,58.47,17200.0,37.9557,37.9816,37.9167,37.9362,17200.0
2005-10-21 13:20:00,58.49,58.6,58.49,58.59,9600.0,37.9492,38.0205,37.9492,38.0141,9600.0
2005-10-21 13:30:00,58.57,58.62,58.57,58.6,78400.0,38.0011,38.0335,38.0011,38.0205,78400.0
2005-10-21 13:40:00,58.6,58.66,58.55,58.6,39800.0,38.0205,38.0595,37.9881,38.0205,39800.0
2005-10-21 13:50:00,58.59,58.7,58.59,58.7,9800.0,38.0141,38.0854,38.0141,38.0854,9800.0
2005-10-21 14:00:00,58.69,58.74,58.63,58.63,23200.0,38.0789,38.1114,38.04,38.04,23200.0
2005-10-21 14:10:00,58.6,58.71,58.6,58.61,16200.0,38.0205,38.0919,38.0205,38.027,16200.0
2005-10-21 14:20:00,58.61,58.65,58.52,58.6,12800.0,38.027,38.053,37.9686,38.0205,12800.0
2005-10-21 14:30:00,58.62,58.72,58.47,58.48,37000.0,38.0335,38.0984,37.9362,37.9427,37000.0
2005-10-21 14:40:00,58.47,58.48,58.38,58.41,25000.0,37.9362,37.9427,37.8778,37.8973,25000.0
2005-10-21 14:50:00,58.43,58.49,58.41,58.45,29800.0,37.9102,37.9492,37.8973,37.9232,29800.0
2005-10-21 15:00:00,58.45,58.45,58.32,58.32,24400.0,37.9232,37.9232,37.8389,37.8389,24400.0
2005-10-21 15:10:00,58.32,58.41,58.29,58.37,29600.0,37.8389,37.8973,37.8194,37.8713,29600.0
2005-10-21 15:20:00,58.38,58.38,58.29,58.34,28400.0,37.8778,37.8778,37.8194,37.8518,28400.0
2005-10-21 15:30:00,58.35,58.43,58.35,58.35,79200.0,37.8583,37.9102,37.8583,37.8583,79200.0
2005-10-21 15:40:00,58.36,58.36,58.31,58.36,58800.0,37.8648,37.8648,37.8324,37.8648,58800.0
2005-10-21 15:50:00,58.37,58.4,58.24,58.25,121600.0,37.8713,37.8908,37.787,37.7935,121600.0
2005-10-24 09:30:00,58.55,58.57,58.53,58.56,27400.0,37.9881,38.0011,37.9751,37.9946,27400.0
2005-10-24 09:40:00,58.56,58.62,58.55,58.62,30800.0,37.9946,38.0335,37.9881,38.0335,30800.0
2005-10-24 09:50:00,58.59,58.74,58.59,58.65,31000.0,38.0141,38.1114,38.0141,38.053,31000.0
2005-10-24 10:00:00,58.63,58.82,58.63,58.7,39000.0,38.04,38.1633,38.04,38.0854,39000.0
2005-10-24 10:10:00,58.67,58.68,58.44,58.44,18600.0,38.066,38.0724,37.9167,37.9167,18600.0
2005-10-24 10:20:00,58.44,58.67,58.44,58.48,22200.0,37.9167,38.066,37.9167,37.9427,22200.0
2005-10-24 10:30:00,58.48,58.7,58.44,58.44,27000.0,37.9427,38.0854,37.9167,37.9167,27000.0
2005-10-24 10:40:00,58.49,58.63,58.45,58.45,27800.0,37.9492,38.04,37.9232,37.9232,27800.0
2005-10-24 10:50:00,58.39,58.55,58.27,58.42,47400.0,37.8843,37.9881,37.8064,37.9038,47400.0
2005-10-24 11:00:00,58.49,58.7,58.4,58.67,30600.0,37.9492,38.0854,37.8908,38.066,30600.0
2005-10-24 11:10:00,58.68,58.88,58.68,58.88,41200.0,38.0724,38.2022,38.0724,38.2022,41200.0
2005-10-24 11:20:00,58.88,58.97,58.77,58.81,73600.0,38.2022,38.2606,38.1308,38.1568,73600.0
2005-10-24 11:30:00,58.82,59.08,58.81,58.99,65200.0,38.1633,38.332,38.1568,38.2736,65200.0
2005-10-24 11:40:00,58.99,59.1,58.98,59.1,43000.0,38.2736,38.3449,38.2671,38.3449,43000.0
2005-10-24 11:50:00,59.1,59.15,59.0,59.0,41200.0,38.3449,38.3774,38.2801,38.2801,41200.0
2005-10-24 12:00:00,59.0,59.08,58.95,59.01,118000.0,38.2801,38.332,38.2476,38.2866,118000.0
2005-10-24 12:10:00,59.02,59.18,59.01,59.18,19000.0,38.293,38.3969,38.2866,38.3969,19000.0
2005-10-24 12:20:00,59.19,59.42,59.18,59.4,37000.0,38.4033,38.5526,38.3969,38.5396,37000.0
2005-10-24 12:30:00,59.41,59.43,59.23,59.23,85200.0,38.5461,38.5591,38.4293,38.4293,85200.0
2005-10-24 12:40:00,59.23,59.3,59.2,59.2,46800.0,38.4293,38.4747,38.4098,38.4098,46800.0
2005-10-24 12:50:00,59.2,59.21,59.18,59.2,35800.0,38.4098,38.4163,38.3969,38.4098,35800.0
2005-10-24 13:00:00,59.18,59.18,59.02,59.13,83800.0,38.3969,38.3969,38.293,38.3644,83800.0
2005-10-24 13:10:00,59.16,59.32,59.13,59.13,28600.0,38.3839,38.4877,38.3644,38.3644,28600.0
2005-10-24 13:20:00,59.13,59.18,59.13,59.16,17400.0,38.3644,38.3969,38.3644,38.3839,17400.0
2005-10-24 13:30:00,59.18,59.24,59.18,59.21,12200.0,38.3969,38.4358,38.3969,38.4163,12200.0
2005-10-24 13:40:00,59.2,59.23,59.13,59.18,9600.0,38.4098,38.4293,38.3644,38.3969,9600.0
2005-10-24 13:50:00,59.2,59.25,59.16,59.23,20800.0,38.4098,38.4423,38.3839,38.4293,20800.0
2005-10-24 14:00:00,59.23,59.26,59.2,59.2,21400.0,38.4293,38.4488,38.4098,38.4098,21400.0
2005-10-24 14:10:00,59.21,59.24,59.13,59.14,24800.0,38.4163,38.4358,38.3644,38.3709,24800.0
2005-10-24 14:20:00,59.14,59.21,59.13,59.19,17400.0,38.3709,38.4163,38.3644,38.4033,17400.0
2005-10-24 14:30:00,59.16,59.17,59.13,59.17,22600.0,38.3839,38.3904,38.3644,38.3904,22600.0
2005-10-24 14:40:00,59.17,59.19,59.16,59.17,12800.0,38.3904,38.4033,38.3839,38.3904,12800.0
2005-10-24 14:50:00,59.17,59.17,59.1,59.13,20800.0,38.3904,38.3904,38.3449,38.3644,20800.0
2005-10-24 15:00:00,59.13,59.25,59.12,59.22,45200.0,38.3644,38.4423,38.3579,38.4228,45200.0
2005-10-24 15:10:00,59.21,59.24,59.13,59.15,16600.0,38.4163,38.4358,38.3644,38.3774,16600.0
2005-10-24 15:20:00,59.15,59.23,59.15,59.23,28000.0,38.3774,38.4293,38.3774,38.4293,28000.0
2005-10-24 15:30:00,59.24,59.29,59.22,59.24,104000.0,38.4358,38.4682,38.4228,38.4358,104000.0
2005-10-24 15:40:00,59.24,59.27,59.2,59.25,54800.0,38.4358,38.4552,38.4098,38.4423,54800.0
2005-10-24 15:50:00,59.26,59.35,59.25,59.35,85000.0,38.4488,38.5072,38.4423,38.5072,85000.0
2005-10-25 09:30:00,59.0,59.03,58.79,58.79,47800.0,38.2801,38.2995,38.1438,38.1438,47800.0
2005-10-25 09:40:00,58.79,58.92,58.77,58.83,22400.0,38.1438,38.2282,38.1308,38.1698,22400.0
2005-10-25 09:50:00,58.89,59.06,58.88,58.95,65600.0,38.2087,38.319,38.2022,38.2476,65600.0
2005-10-25 10:00:00,58.94,58.98,58.67,58.69,25800.0,38.2411,38.2671,38.066,38.0789,25800.0
2005-10-25 10:10:00,58.71,58.92,58.67,58.88,26200.0,38.0919,38.2282,38.066,38.2022,26200.0
2005-10-25 10:20:00,58.92,58.97,58.88,58.95,32800.0,38.2282,38.2606,38.2022,38.2476,32800.0
2005-10-25 10:30:00,58.95,58.95,58.84,58.86,35200.0,38.2476,38.2476,38.1763,38.1892,35200.0
2005-10-25 10:40:00,58.81,58.84,58.68,58.77,31200.0,38.1568,38.1763,38.0724,38.1308,31200.0
2005-10-25 10:50:00,58.77,58.77,58.32,58.32,56400.0,38.1308,38.1308,37.8389,37.8389,56400.0
2005-10-25 11:00:00,58.33,58.47,58.33,58.35,57800.0,37.8454,37.9362,37.8454,37.8583,57800.0
2005-10-25 11:10:00,58.35,58.35,58.07,58.07,62400.0,37.8583,37.8583,37.6767,37.6767,62400.0
2005-10-25 11:20:00,58.06,58.35,58.03,58.24,66600.0,37.6702,37.8583,37.6507,37.787,66600.0
2005-10-25 11:30:00,58.25,58.35,58.25,58.32,49600.0,37.7935,37.8583,37.7935,37.8389,49600.0
2005-10-25 11:40:00,58.38,58.49,58.37,58.42,28200.0,37.8778,37.9492,37.8713,37.9038,28200.0
2005-10-25 11:50:00,58.41,58.41,58.2,58.24,16600.0,37.8973,37.8973,37.761,37.787,16600.0
2005-10-25 12:00:00,58.24,58.38,58.24,58.38,19800.0,37.787,37.8778,37.787,37.8778,19800.0
2005-10-25 12:10:00,58.38,58.42,58.33,58.37,26000.0,37.8778,37.9038,37.8454,37.8713,26000.0
2005-10-25 12:20:00,58.37,58.38,58.16,58.31,31800.0,37.8713,37.8778,37.7351,37.8324,31800.0
2005-10-25 12:30:00,58.31,58.33,58.23,58.24,13000.0,37.8324,37.8454,37.7805,37.787,13000.0
2005-10-25 12:40:00,58.24,58.3,58.2,58.26,22800.0,37.787,37.8259,37.761,37.7999,22800.0
2005-10-25 12:50:00,58.25,58.27,58.19,58.25,14000.0,37.7935,37.8064,37.7545,37.7935,14000.0
2005-10-25 13:00:00,58.24,58.27,58.17,58.25,39000.0,37.787,37.8064,37.7416,37.7935,39000.0
2005-10-25 13:10:00,58.25,58.33,58.25,58.29,10000.0,37.7935,37.8454,37.7935,37.8194,10000.0
2005-10-25 13:20:00,58.29,58.29,58.1,58.13,27200.0,37.8194,37.8194,37.6961,37.7156,27200.0
2005-10-25 13:30:00,58.13,58.13,57.88,58.01,69400.0,37.7156,37.7156,37.5534,37.6377,69400.0
2005-10-25 13:40:00,58.02,58.02,57.85,57.96,30200.0,37.6442,37.6442,37.5339,37.6053,30200.0
2005-10-25 13:50:00,57.94,58.02,57.92,57.93,22400.0,37.5923,37.6442,37.5793,37.5858,22400.0
2005-10-25 14:00:00,57.93,58.01,57.93,57.95,45800.0,37.5858,37.6377,37.5858,37.5988,45800.0
2005-10-25 14:10:00,57.94,58.1,57.94,58.02,26000.0,37.5923,37.6961,37.5923,37.6442,26000.0
2005-10-25 14:20:00,58.02,58.02,57.89,57.91,36400.0,37.6442,37.6442,37.5599,37.5729,36400.0
2005-10-25 14:30:00,57.92,57.97,57.9,57.96,51400.0,37.5793,37.6118,37.5664,37.6053,51400.0
2005-10-25 14:40:00,57.95,57.97,57.84,57.88,50400.0,37.5988,37.6118,37.5274,37.5534,50400.0
2005-10-25 14:50:00,57.93,58.0,57.88,57.92,44200.0,37.5858,37.6313,37.5534,37.5793,44200.0
2005-10-25 15:00:00,57.93,57.93,57.83,57.84,38600.0,37.5858,37.5858,37.521,37.5274,38600.0
2005-10-25 15:10:00,57.83,57.88,57.74,57.75,53800.0,37.521,37.5534,37.4626,37.469,53800.0
2005-10-25 15:20:00,57.75,57.96,57.74,57.95,36200.0,37.469,37.6053,37.4626,37.5988,36200.0
2005-10-25 15:30:00,58.0,58.08,57.99,58.07,64400.0,37.6313,37.6832,37.6248,37.6767,64400.0
2005-10-25 15:40:00,58.07,58.31,58.07,58.29,90200.0,37.6767,37.8324,37.6767,37.8194,90200.0
2005-10-25 15:50:00,58.29,58.31,58.23,58.23,134800.0,37.8194,37.8324,37.7805,37.7805,134800.0
2005-10-26 09:30:00,58.48,58.51,57.93,57.93,53400.0,37.9427,37.9621,37.5858,37.5858,53400.0
2005-10-26 09:40:00,57.9,58.29,57.86,58.07,62200.0,37.5664,37.8194,37.5404,37.6767,62200.0
2005-10-26 09:50:00,58.06,58.38,58.02,58.38,61000.0,37.6702,37.8778,37.6442,37.8778,61000.0
2005-10-26 10:00:00,58.38,58.51,58.18,58.51,57400.0,37.8778,37.9621,37.748,37.9621,57400.0
2005-10-26 10:10:00,58.51,58.6,58.38,58.6,39600.0,37.9621,38.0205,37.8778,38.0205,39600.0
2005-10-26 10:20:00,58.6,58.65,58.46,58.47,36000.0,38.0205,38.053,37.9297,37.9362,36000.0
2005-10-26 10:30:00,58.47,58.53,58.25,58.32,52400.0,37.9362,37.9751,37.7935,37.8389,52400.0
2005-10-26 10:40:00,58.3,58.44,58.26,58.42,23600.0,37.8259,37.9167,37.7999,37.9038,23600.0
2005-10-26 10:50:00,58.44,58.58,58.44,58.45,64200.0,37.9167,38.0076,37.9167,37.9232,64200.0
2005-10-26 11:00:00,58.45,58.54,58.42,58.52,37600.0,37.9232,37.9816,37.9038,37.9686,37600.0
2005-10-26 11:10:00,58.54,58.6,58.54,58.58,83600.0,37.9816,38.0205,37.9816,38.0076,83600.0
2005-10-26 11:20:00,58.58,58.78,58.58,58.73,151600.0,38.0076,38.1373,38.0076,38.1049,151600.0
2005-10-26 11:30:00,58.72,58.77,58.63,58.65,69200.0,38.0984,38.1308,38.04,38.053,69200.0
2005-10-26 11:40:00,58.65,58.69,58.63,58.65,31600.0,38.053,38.0789,38.04,38.053,31600.0
2005-10-26 11:50:00,58.65,58.67,58.51,58.59,51200.0,38.053,38.066,37.9621,38.0141,51200.0
2005-10-26 12:00:00,58.59,58.63,58.5,58.59,59800.0,38.0141,38.04,37.9557,38.0141,59800.0
2005-10-26 12:10:00,58.59,58.62,58.51,58.59,54000.0,38.0141,38.0335,37.9621,38.0141,54000.0
2005-10-26 12:20:00,58.6,58.6,58.54,58.57,37200.0,38.0205,38.0205,37.9816,38.0011,37200.0
2005-10-26 12:30:00,58.58,58.61,58.43,58.44,49200.0,38.0076,38.027,37.9102,37.9167,49200.0
2005-10-26 12:40:00,58.43,58.44,58.38,58.39,48800.0,37.9102,37.9167,37.8778,37.8843,48800.0
2005-10-26 12:50:00,58.38,58.4,58.34,58.4,31800.0,37.8778,37.8908,37.8518,37.8908,31800.0
2005-10-26 13:00:00,58.4,58.42,58.35,58.35,50600.0,37.8908,37.9038,37.8583,37.8583,50600.0
2005-10-26 13:10:00,58.38,58.4,58.3,58.33,48200.0,37.8778,37.8908,37.8259,37.8454,48200.0
2005-10-26 13:20:00,58.31,58.41,58.26,58.39,47800.0,37.8324,37.8973,37.7999,37.8843,47800.0
2005-10-26 13:30:00,58.39,58.47,58.33,58.33,24000.0,37.8843,37.9362,37.8454,37.8454,24000.0
2005-10-26 13:40:00,58.34,58.38,58.3,58.34,32800.0,37.8518,37.8778,37.8259,37.8518,32800.0
2005-10-26 13:50:00,58.34,58.42,58.25,58.35,43200.0,37.8518,37.9038,37.7935,37.8583,43200.0
2005-10-26 14:00:00,58.35,58.53,58.35,58.36,65000.0,37.8583,37.9751,37.8583,37.8648,65000.0
2005-10-26 14:10:00,58.36,58.48,58.27,58.27,26000.0,37.8648,37.9427,37.8064,37.8064,26000.0
2005-10-26 14:20:00,58.28,58.41,58.24,58.27,69600.0,37.8129,37.8973,37.787,37.8064,69600.0
2005-10-26 14:30:00,58.27,58.32,58.16,58.22,73200.0,37.8064,37.8389,37.7351,37.774,73200.0
2005-10-26 14:40:00,58.24,58.26,58.13,58.21,46800.0,37.787,37.7999,37.7156,37.7675,46800.0
2005-10-26 14:50:00,58.21,58.27,58.15,58.17,36800.0,37.7675,37.8064,37.7286,37.7416,36800.0
2005-10-26 15:00:00,58.15,58.28,58.1,58.22,86800.0,37.7286,37.8129,37.6961,37.774,86800.0
2005-10-26 15:10:00,58.22,58.26,58.13,58.16,47200.0,37.774,37.7999,37.7156,37.7351,47200.0
2005-10-26 15:20:00,58.15,58.17,57.99,58.01,88200.0,37.7286,37.7416,37.6248,37.6377,88200.0
2005-10-26 15:30:00,58.01,58.02,57.98,57.99,249800.0,37.6377,37.6442,37.6183,37.6248,249800.0
2005-10-26 15:40:00,58.0,58.04,57.96,57.98,156800.0,37.6313,37.6572,37.6053,37.6183,156800.0
2005-10-26 15:50:00,57.98,57.98,57.85,57.91,73200.0,37.6183,37.6183,37.5339,37.5729,73200.0
2005-10-27 09:30:00,57.38,57.62,57.26,57.58,104000.0,37.229,37.3847,37.1511,37.3588,104000.0
2005-10-27 09:40:00,57.59,57.59,57.34,57.37,70200.0,37.3652,37.3652,37.203,37.2225,70200.0
2005-10-27 09:50:00,57.37,57.37,57.15,57.28,41000.0,37.2225,37.2225,37.0798,37.1641,41000.0
2005-10-27 10:00:00,57.29,57.29,57.22,57.27,85400.0,37.1706,37.1706,37.1252,37.1576,85400.0
2005-10-27 10:10:00,57.27,57.3,57.26,57.27,68000.0,37.1576,37.1771,37.1511,37.1576,68000.0
2005-10-27 10:20:00,57.27,57.27,57.22,57.24,83400.0,37.1576,37.1576,37.1252,37.1382,83400.0
2005-10-27 10:30:00,57.23,57.28,57.21,57.28,62200.0,37.1317,37.1641,37.1187,37.1641,62200.0
2005-10-27 10:40:00,57.26,57.3,57.2,57.26,49800.0,37.1511,37.1771,37.1122,37.1511,49800.0
2005-10-27 10:50:00,57.26,57.4,57.26,57.37,33200.0,37.1511,37.242,37.1511,37.2225,33200.0
2005-10-27 11:00:00,57.35,57.49,57.33,57.46,38800.0,37.2095,37.3004,37.1965,37.2809,38800.0
2005-10-27 11:10:00,57.45,57.72,57.45,57.7,66800.0,37.2744,37.4496,37.2744,37.4366,66800.0
2005-10-27 11:20:00,57.7,57.9,57.7,57.82,58400.0,37.4366,37.5664,37.4366,37.5145,58400.0
2005-10-27 11:30:00,57.8,57.81,57.75,57.77,42200.0,37.5015,37.508,37.469,37.482,42200.0
2005-10-27 11:40:00,57.77,57.88,57.77,57.85,41600.0,37.482,37.5534,37.482,37.5339,41600.0
2005-10-27 11:50:00,57.85,57.99,57.8,57.96,94400.0,37.5339,37.6248,37.5015,37.6053,94400.0
2005-10-27 12:00:00,57.97,58.21,57.9,58.12,67000.0,37.6118,37.7675,37.5664,37.7091,67000.0
2005-10-27 12:10:00,58.1,58.1,57.99,58.0,22400.0,37.6961,37.6961,37.6248,37.6313,22400.0
2005-10-27 12:20:00,58.0,58.1,57.99,58.1,16600.0,37.6313,37.6961,37.6248,37.6961,16600.0
2005-10-27 12:30:00,58.1,58.15,58.02,58.05,33600.0,37.6961,37.7286,37.6442,37.6637,33600.0
2005-10-27 12:40:00,58.06,58.1,58.0,58.02,26600.0,37.6702,37.6961,37.6313,37.6442,26600.0
2005-10-27 12:50:00,58.02,58.08,58.0,58.06,24000.0,37.6442,37.6832,37.6313,37.6702,24000.0
2005-10-27 13:00:00,58.06,58.06,57.94,57.95,43800.0,37.6702,37.6702,37.5923,37.5988,43800.0
2005-10-27 13:10:00,57.95,57.98,57.65,57.65,37200.0,37.5988,37.6183,37.4042,37.4042,37200.0
2005-10-27 13:20:00,57.63,57.63,57.45,57.5,40600.0,37.3912,37.3912,37.2744,37.3068,40600.0
2005-10-27 13:30:00,57.5,57.55,57.5,57.52,41800.0,37.3068,37.3393,37.3068,37.3198,41800.0
2005-10-27 13:40:00,57.5,57.6,57.5,57.6,36800.0,37.3068,37.3717,37.3068,37.3717,36800.0
2005-10-27 13:50:00,57.59,57.74,57.58,57.71,41400.0,37.3652,37.4626,37.3588,37.4431,41400.0
2005-10-27 14:00:00,57.71,57.99,57.71,57.98,88800.0,37.4431,37.6248,37.4431,37.6183,88800.0
2005-10-27 14:10:00,57.98,58.05,57.97,57.97,36200.0,37.6183,37.6637,37.6118,37.6118,36200.0
2005-10-27 14:20:00,57.95,57.96,57.85,57.88,22000.0,37.5988,37.6053,37.5339,37.5534,22000.0
2005-10-27 14:30:00,57.87,57.96,57.82,57.9,45000.0,37.5469,37.6053,37.5145,37.5664,45000.0
2005-10-27 14:40:00,57.88,57.9,57.82,57.9,15400.0,37.5534,37.5664,37.5145,37.5664,15400.0
2005-10-27 14:50:00,57.89,57.93,57.76,57.77,27800.0,37.5599,37.5858,37.4755,37.482,27800.0
2005-10-27 15:00:00,57.77,57.77,57.62,57.63,44800.0,37.482,37.482,37.3847,37.3912,44800.0
2005-10-27 15:10:00,57.63,57.69,57.51,57.62,38400.0,37.3912,37.4301,37.3133,37.3847,38400.0
2005-10-27 15:20:00,57.62,57.71,57.62,57.71,25600.0,37.3847,37.4431,37.3847,37.4431,25600.0
2005-10-27 15:30:00,57.68,57.76,57.63,57.72,36200.0,37.4236,37.4755,37.3912,37.4496,36200.0
2005-10-27 15:40:00,57.72,57.72,57.63,57.71,71600.0,37.4496,37.4496,37.3912,37.4431,71600.0
2005-10-27 15:50:00,57.7,57.73,57.6,57.61,108600.0,37.4366,37.4561,37.3717,37.3782,108600.0
2005-10-28 09:30:00,58.0,58.01,57.55,57.56,61400.0,37.6313,37.6377,37.3393,37.3458,61400.0
2005-10-28 09:40:00,57.55,57.62,57.5,57.51,35800.0,37.3393,37.3847,37.3068,37.3133,35800.0
2005-10-28 09:50:00,57.51,57.54,57.44,57.5,52400.0,37.3133,37.3328,37.2679,37.3068,52400.0
2005-10-28 10:00:00,57.48,57.48,57.25,57.28,60600.0,37.2939,37.2939,37.1446,37.1641,60600.0
2005-10-28 10:10:00,57.27,57.41,57.27,57.41,39400.0,37.1576,37.2485,37.1576,37.2485,39400.0
2005-10-28 10:20:00,57.45,57.65,57.45,57.62,25000.0,37.2744,37.4042,37.2744,37.3847,25000.0
2005-10-28 10:30:00,57.62,57.75,57.58,57.73,44800.0,37.3847,37.469,37.3588,37.4561,44800.0
2005-10-28 10:40:00,57.74,57.88,57.7,57.8,53200.0,37.4626,37.5534,37.4366,37.5015,53200.0
2005-10-28 10:50:00,57.8,57.87,57.8,57.87,28200.0,37.5015,37.5469,37.5015,37.5469,28200.0
2005-10-28 11:00:00,57.86,58.01,57.86,57.95,35200.0,37.5404,37.6377,37.5404,37.5988,35200.0
2005-10-28 11:10:00,57.95,58.15,57.95,58.02,35000.0,37.5988,37.7286,37.5988,37.6442,35000.0
2005-10-28 11:20:00,58.04,58.08,57.93,58.07,23800.0,37.6572,37.6832,37.5858,37.6767,23800.0
2005-10-28 11:30:00,58.08,58.08,57.91,57.92,20800.0,37.6832,37.6832,37.5729,37.5793,20800.0
2005-10-28 11:40:00,57.92,58.15,57.9,58.15,26800.0,37.5793,37.7286,37.5664,37.7286,26800.0
2005-10-28 11:50:00,58.16,58.34,58.16,58.34,25600.0,37.7351,37.8518,37.7351,37.8518,25600.0
2005-10-28 12:00:00,58.34,58.4,58.27,58.29,624400.0,37.8518,37.8908,37.8064,37.8194,624400.0
2005-10-28 12:10:00,58.29,58.29,58.22,58.23,13000.0,37.8194,37.8194,37.774,37.7805,13000.0
2005-10-28 12:20:00,58.23,58.29,58.23,58.24,20000.0,37.7805,37.8194,37.7805,37.787,20000.0
2005-10-28 12:30:00,58.24,58.24,58.1,58.1,11000.0,37.787,37.787,37.6961,37.6961,11000.0
2005-10-28 12:40:00,58.09,58.13,58.04,58.07,19400.0,37.6896,37.7156,37.6572,37.6767,19400.0
2005-10-28 12:50:00,58.06,58.08,58.01,58.01,20000.0,37.6702,37.6832,37.6377,37.6377,20000.0
2005-10-28 13:00:00,58.01,58.13,58.0,58.1,16000.0,37.6377,37.7156,37.6313,37.6961,16000.0
2005-10-28 13:10:00,58.13,58.24,58.13,58.14,8400.0,37.7156,37.787,37.7156,37.7221,8400.0
2005-10-28 13:20:00,58.1,58.22,58.05,58.16,16000.0,37.6961,37.774,37.6637,37.7351,16000.0
2005-10-28 13:30:00,58.14,58.18,58.06,58.09,16400.0,37.7221,37.748,37.6702,37.6896,16400.0
2005-10-28 13:40:00,58.14,58.14,58.07,58.1,8000.0,37.7221,37.7221,37.6767,37.6961,8000.0
2005-10-28 13:50:00,58.08,58.08,58.03,58.05,5000.0,37.6832,37.6832,37.6507,37.6637,5000.0
2005-10-28 14:00:00,58.05,58.19,58.05,58.18,31800.0,37.6637,37.7545,37.6637,37.748,31800.0
2005-10-28 14:10:00,58.18,58.18,58.0,58.0,21800.0,37.748,37.748,37.6313,37.6313,21800.0
2005-10-28 14:20:00,58.01,58.15,58.01,58.09,15000.0,37.6377,37.7286,37.6377,37.6896,15000.0
2005-10-28 14:30:00,58.08,58.16,58.02,58.16,18600.0,37.6832,37.7351,37.6442,37.7351,18600.0
2005-10-28 14:40:00,58.1,58.17,58.1,58.17,17800.0,37.6961,37.7416,37.6961,37.7416,17800.0
2005-10-28 14:50:00,58.15,58.24,58.13,58.21,16800.0,37.7286,37.787,37.7156,37.7675,16800.0
2005-10-28 15:00:00,58.21,58.27,58.17,58.17,23600.0,37.7675,37.8064,37.7416,37.7416,23600.0
2005-10-28 15:10:00,58.17,58.2,58.13,58.13,23400.0,37.7416,37.761,37.7156,37.7156,23400.0
2005-10-28 15:20:00,58.13,58.2,58.12,58.19,44800.0,37.7156,37.761,37.7091,37.7545,44800.0
2005-10-28 15:30:00,58.19,58.19,58.1,58.18,26200.0,37.7545,37.7545,37.6961,37.748,26200.0
2005-10-28 15:40:00,58.18,58.28,58.18,58.23,29800.0,37.748,37.8129,37.748,37.7805,29800.0
2005-10-28 15:50:00,58.24,58.27,58.24,58.27,41000.0,37.787,37.8064,37.787,37.8064,41000.0
2005-10-31 09:30:00,58.24,58.41,58.24,58.33,55600.0,37.787,37.8973,37.787,37.8454,55600.0
2005-10-31 09:40:00,58.33,58.38,58.31,58.34,44400.0,37.8454,37.8778,37.8324,37.8518,44400.0
2005-10-31 09:50:00,58.34,58.34,58.18,58.24,41800.0,37.8518,37.8518,37.748,37.787,41800.0
2005-10-31 10:00:00,58.24,58.4,58.24,58.37,18800.0,37.787,37.8908,37.787,37.8713,18800.0
2005-10-31 10:10:00,58.34,58.34,58.2,58.21,32200.0,37.8518,37.8518,37.761,37.7675,32200.0
2005-10-31 10:20:00,58.21,58.23,58.2,58.21,49600.0,37.7675,37.7805,37.761,37.7675,49600.0
2005-10-31 10:30:00,58.22,58.22,58.2,58.2,20200.0,37.774,37.774,37.761,37.761,20200.0
2005-10-31 10:40:00,58.21,58.21,58.13,58.15,65800.0,37.7675,37.7675,37.7156,37.7286,65800.0
2005-10-31 10:50:00,58.16,58.17,58.1,58.16,54200.0,37.7351,37.7416,37.6961,37.7351,54200.0
2005-10-31 11:00:00,58.16,58.18,58.08,58.17,57600.0,37.7351,37.748,37.6832,37.7416,57600.0
2005-10-31 11:10:00,58.18,58.22,58.02,58.04,35400.0,37.748,37.774,37.6442,37.6572,35400.0
2005-10-31 11:20:00,58.04,58.04,57.92,57.97,51400.0,37.6572,37.6572,37.5793,37.6118,51400.0
2005-10-31 11:30:00,57.98,57.99,57.9,57.91,51400.0,37.6183,37.6248,37.5664,37.5729,51400.0
2005-10-31 11:40:00,57.91,57.92,57.87,57.88,27000.0,37.5729,37.5793,37.5469,37.5534,27000.0
2005-10-31 11:50:00,57.88,57.97,57.88,57.97,34400.0,37.5534,37.6118,37.5534,37.6118,34400.0
2005-10-31 12:00:00,57.97,58.09,57.88,58.05,34000.0,37.6118,37.6896,37.5534,37.6637,34000.0
2005-10-31 12:10:00,58.05,58.05,57.88,57.88,17800.0,37.6637,37.6637,37.5534,37.5534,17800.0
2005-10-31 12:20:00,57.88,57.97,57.88,57.96,18600.0,37.5534,37.6118,37.5534,37.6053,18600.0
2005-10-31 12:30:00,57.96,57.96,57.88,57.88,17000.0,37.6053,37.6053,37.5534,37.5534,17000.0
2005-10-31 12:40:00,57.87,57.88,57.83,57.86,17600.0,37.5469,37.5534,37.521,37.5404,17600.0
2005-10-31 12:50:00,57.87,57.99,57.87,57.97,24800.0,37.5469,37.6248,37.5469,37.6118,24800.0
2005-10-31 13:00:00,57.97,58.02,57.96,58.02,21000.0,37.6118,37.6442,37.6053,37.6442,21000.0
2005-10-31 13:10:00,58.02,58.13,58.01,58.09,29600.0,37.6442,37.7156,37.6377,37.6896,29600.0
2005-10-31 13:20:00,58.08,58.09,58.02,58.03,20200.0,37.6832,37.6896,37.6442,37.6507,20200.0
2005-10-31 13:30:00,58.02,58.1,58.01,58.1,30800.0,37.6442,37.6961,37.6377,37.6961,30800.0
2005-10-31 13:40:00,58.1,58.11,58.0,58.02,25200.0,37.6961,37.7026,37.6313,37.6442,25200.0
2005-10-31 13:50:00,58.02,58.07,58.0,58.07,31600.0,37.6442,37.6767,37.6313,37.6767,31600.0
2005-10-31 14:00:00,58.06,58.13,58.05,58.1,36000.0,37.6702,37.7156,37.6637,37.6961,36000.0
2005-10-31 14:10:00,58.09,58.09,58.02,58.05,41800.0,37.6896,37.6896,37.6442,37.6637,41800.0
2005-10-31 14:20:00,58.04,58.06,58.01,58.06,34600.0,37.6572,37.6702,37.6377,37.6702,34600.0
2005-10-31 14:30:00,58.07,58.18,58.07,58.17,32400.0,37.6767,37.748,37.6767,37.7416,32400.0
2005-10-31 14:40:00,58.17,58.29,58.15,58.16,24200.0,37.7416,37.8194,37.7286,37.7351,24200.0
2005-10-31 14:50:00,58.18,58.4,58.16,58.39,55200.0,37.748,37.8908,37.7351,37.8843,55200.0
2005-10-31 15:00:00,58.39,58.4,58.32,58.34,34600.0,37.8843,37.8908,37.8389,37.8518,34600.0
2005-10-31 15:10:00,58.34,58.43,58.28,58.4,27400.0,37.8518,37.9102,37.8129,37.8908,27400.0
2005-10-31 15:20:00,58.41,58.44,58.34,58.43,28400.0,37.8973,37.9167,37.8518,37.9102,28400.0
2005-10-31 15:30:00,58.43,58.43,58.35,58.43,29400.0,37.9102,37.9102,37.8583,37.9102,29400.0
2005-10-31 15:40:00,58.43,58.45,58.35,58.35,46200.0,37.9102,37.9232,37.8583,37.8583,46200.0
2005-10-31 15:50:00,58.34,58.34,58.17,58.17,89400.0,37.8518,37.8518,37.7416,37.7416,89400.0
2005-11-01 09:30:00,57.93,58.17,57.85,58.13,31800.0,37.5858,37.7416,37.5339,37.7156,31800.0
2005-11-01 09:40:00,58.18,58.48,58.18,58.47,34000.0,37.748,37.9427,37.748,37.9362,34000.0
2005-11-01 09:50:00,58.49,58.58,58.15,58.15,37200.0,37.9492,38.0076,37.7286,37.7286,37200.0
2005-11-01 10:00:00,58.12,58.3,58.06,58.14,38800.0,37.7091,37.8259,37.6702,37.7221,38800.0
2005-11-01 10:10:00,58.15,58.16,58.01,58.1,38600.0,37.7286,37.7351,37.6377,37.6961,38600.0
2005-11-01 10:20:00,58.08,58.3,58.07,58.3,28600.0,37.6832,37.8259,37.6767,37.8259,28600.0
2005-11-01 10:30:00,58.3,58.4,58.23,58.27,15400.0,37.8259,37.8908,37.7805,37.8064,15400.0
2005-11-01 10:40:00,58.26,58.35,58.13,58.15,19800.0,37.7999,37.8583,37.7156,37.7286,19800.0
2005-11-01 10:50:00,58.15,58.25,58.07,58.2,35800.0,37.7286,37.7935,37.6767,37.761,35800.0
2005-11-01 11:00:00,58.24,58.24,58.05,58.07,25000.0,37.787,37.787,37.6637,37.6767,25000.0
2005-11-01 11:10:00,58.07,58.25,58.06,58.25,18800.0,37.6767,37.7935,37.6702,37.7935,18800.0
2005-11-01 11:20:00,58.25,58.25,58.2,58.2,19000.0,37.7935,37.7935,37.761,37.761,19000.0
2005-11-01 11:30:00,58.21,58.27,58.21,58.24,19800.0,37.7675,37.8064,37.7675,37.787,19800.0
2005-11-01 11:40:00,58.26,58.28,58.2,58.28,9000.0,37.7999,37.8129,37.761,37.8129,9000.0
2005-11-01 11:50:00,58.29,58.35,58.24,58.24,18600.0,37.8194,37.8583,37.787,37.787,18600.0
2005-11-01 12:00:00,58.22,58.27,58.14,58.14,14200.0,37.774,37.8064,37.7221,37.7221,14200.0
2005-11-01 12:10:00,58.15,58.15,58.07,58.1,12600.0,37.7286,37.7286,37.6767,37.6961,12600.0
2005-11-01 12:20:00,58.1,58.11,58.05,58.09,10600.0,37.6961,37.7026,37.6637,37.6896,10600.0
2005-11-01 12:30:00,58.09,58.29,58.07,58.29,34000.0,37.6896,37.8194,37.6767,37.8194,34000.0
2005-11-01 12:40:00,58.29,58.31,58.2,58.2,14600.0,37.8194,37.8324,37.761,37.761,14600.0
2005-11-01 12:50:00,58.21,58.25,58.19,58.25,20400.0,37.7675,37.7935,37.7545,37.7935,20400.0
2005-11-01 13:00:00,58.27,58.31,58.19,58.19,8400.0,37.8064,37.8324,37.7545,37.7545,8400.0
2005-11-01 13:10:00,58.2,58.23,58.17,58.23,14000.0,37.761,37.7805,37.7416,37.7805,14000.0
2005-11-01 13:20:00,58.27,58.35,58.25,58.33,10400.0,37.8064,37.8583,37.7935,37.8454,10400.0
2005-11-01 13:30:00,58.27,58.31,58.14,58.18,12000.0,37.8064,37.8324,37.7221,37.748,12000.0
2005-11-01 13:40:00,58.17,58.18,58.08,58.1,9800.0,37.7416,37.748,37.6832,37.6961,9800.0
2005-11-01 13:50:00,58.1,58.14,58.08,58.1,16600.0,37.6961,37.7221,37.6832,37.6961,16600.0
2005-11-01 14:00:00,58.09,58.15,58.02,58.05,23400.0,37.6896,37.7286,37.6442,37.6637,23400.0
2005-11-01 14:10:00,58.03,58.1,57.97,58.1,38000.0,37.6507,37.6961,37.6118,37.6961,38000.0
2005-11-01 14:20:00,58.12,58.35,58.12,58.25,38200.0,37.7091,37.8583,37.7091,37.7935,38200.0
2005-11-01 14:30:00,58.26,58.37,58.18,58.2,23800.0,37.7999,37.8713,37.748,37.761,23800.0
2005-11-01 14:40:00,58.19,58.21,57.98,58.08,42400.0,37.7545,37.7675,37.6183,37.6832,42400.0
2005-11-01 14:50:00,58.07,58.08,57.98,58.01,17400.0,37.6767,37.6832,37.6183,37.6377,17400.0
2005-11-01 15:00:00,58.01,58.09,57.93,57.95,49400.0,37.6377,37.6896,37.5858,37.5988,49400.0
2005-11-01 15:10:00,57.94,58.02,57.94,57.95,31600.0,37.5923,37.6442,37.5923,37.5988,31600.0
2005-11-01 15:20:00,57.95,58.04,57.95,58.01,34400.0,37.5988,37.6572,37.5988,37.6377,34400.0
2005-11-01 15:30:00,58.02,58.12,58.02,58.08,36600.0,37.6442,37.7091,37.6442,37.6832,36600.0
2005-11-01 15:40:00,58.07,58.07,58.02,58.02,33000.0,37.6767,37.6767,37.6442,37.6442,33000.0
2005-11-01 15:50:00,58.03,58.03,57.97,58.0,30600.0,37.6507,37.6507,37.6118,37.6313,30600.0
2005-11-02 09:30:00,58.0,58.17,57.93,58.11,22200.0,37.6313,37.7416,37.5858,37.7026,22200.0
2005-11-02 09:40:00,58.08,58.35,57.97,58.34,24400.0,37.6832,37.8583,37.6118,37.8518,24400.0
2005-11-02 09:50:00,58.34,58.37,58.26,58.31,25400.0,37.8518,37.8713,37.7999,37.8324,25400.0
2005-11-02 10:00:00,58.31,58.32,58.16,58.19,19400.0,37.8324,37.8389,37.7351,37.7545,19400.0
2005-11-02 10:10:00,58.17,58.17,58.07,58.1,12800.0,37.7416,37.7416,37.6767,37.6961,12800.0
2005-11-02 10:20:00,58.08,58.15,58.08,58.13,18800.0,37.6832,37.7286,37.6832,37.7156,18800.0
2005-11-02 10:30:00,58.13,58.26,58.05,58.06,21400.0,37.7156,37.7999,37.6637,37.6702,21400.0
2005-11-02 10:40:00,58.06,58.17,58.06,58.15,34600.0,37.6702,37.7416,37.6702,37.7286,34600.0
2005-11-02 10:50:00,58.13,58.14,58.08,58.12,9200.0,37.7156,37.7221,37.6832,37.7091,9200.0
2005-11-02 11:00:00,58.1,58.23,58.04,58.08,25000.0,37.6961,37.7805,37.6572,37.6832,25000.0
2005-11-02 11:10:00,58.1,58.19,58.1,58.17,20800.0,37.6961,37.7545,37.6961,37.7416,20800.0
2005-11-02 11:20:00,58.15,58.17,58.12,58.13,12000.0,37.7286,37.7416,37.7091,37.7156,12000.0
2005-11-02 11:30:00,58.13,58.16,58.04,58.04,21600.0,37.7156,37.7351,37.6572,37.6572,21600.0
2005-11-02 11:40:00,58.04,58.14,58.04,58.08,17000.0,37.6572,37.7221,37.6572,37.6832,17000.0
2005-11-02 11:50:00,58.08,58.19,58.08,58.18,16600.0,37.6832,37.7545,37.6832,37.748,16600.0
2005-11-02 12:00:00,58.18,58.18,58.13,58.17,5200.0,37.748,37.748,37.7156,37.7416,5200.0
2005-11-02 12:10:00,58.17,58.17,58.07,58.07,15400.0,37.7416,37.7416,37.6767,37.6767,15400.0
2005-11-02 12:20:00,58.07,58.16,58.07,58.1,13400.0,37.6767,37.7351,37.6767,37.6961,13400.0
2005-11-02 12:30:00,58.1,58.17,58.1,58.16,7600.0,37.6961,37.7416,37.6961,37.7351,7600.0
2005-11-02 12:40:00,58.14,58.29,58.14,58.29,17200.0,37.7221,37.8194,37.7221,37.8194,17200.0
2005-11-02 12:50:00,58.3,58.4,58.27,58.27,18800.0,37.8259,37.8908,37.8064,37.8064,18800.0
2005-11-02 13:00:00,58.26,58.27,58.24,58.25,8600.0,37.7999,37.8064,37.787,37.7935,8600.0
2005-11-02 13:10:00,58.24,58.29,58.2,58.2,8800.0,37.787,37.8194,37.761,37.761,8800.0
2005-11-02 13:20:00,58.2,58.2,58.06,58.06,17800.0,37.761,37.761,37.6702,37.6702,17800.0
2005-11-02 13:30:00,58.04,58.14,58.04,58.14,12200.0,37.6572,37.7221,37.6572,37.7221,12200.0
2005-11-02 13:40:00,58.15,58.16,58.06,58.14,23200.0,37.7286,37.7351,37.6702,37.7221,23200.0
2005-11-02 13:50:00,58.15,58.21,58.13,58.21,11400.0,37.7286,37.7675,37.7156,37.7675,11400.0
2005-11-02 14:00:00,58.22,58.31,58.15,58.15,31800.0,37.774,37.8324,37.7286,37.7286,31800.0
2005-11-02 14:10:00,58.15,58.16,58.06,58.13,13200.0,37.7286,37.7351,37.6702,37.7156,13200.0
2005-11-02 14:20:00,58.15,58.16,58.15,58.15,6600.0,37.7286,37.7351,37.7286,37.7286,6600.0
2005-11-02 14:30:00,58.15,58.15,57.98,57.98,17400.0,37.7286,37.7286,37.6183,37.6183,17400.0
2005-11-02 14:40:00,57.98,58.06,57.96,58.01,13400.0,37.6183,37.6702,37.6053,37.6377,13400.0
2005-11-02 14:50:00,58.01,58.02,57.9,57.91,49800.0,37.6377,37.6442,37.5664,37.5729,49800.0
2005-11-02 15:00:00,57.91,58.06,57.91,58.04,103600.0,37.5729,37.6702,37.5729,37.6572,103600.0
2005-11-02 15:10:00,58.04,58.08,57.99,58.0,30600.0,37.6572,37.6832,37.6248,37.6313,30600.0
2005-11-02 15:20:00,58.0,58.17,58.0,58.04,39200.0,37.6313,37.7416,37.6313,37.6572,39200.0
2005-11-02 15:30:00,58.04,58.09,58.01,58.09,46800.0,37.6572,37.6896,37.6377,37.6896,46800.0
2005-11-02 15:40:00,58.08,58.13,58.02,58.04,59000.0,37.6832,37.7156,37.6442,37.6572,59000.0
2005-11-02 15:50:00,58.04,58.13,58.04,58.13,46600.0,37.6572,37.7156,37.6572,37.7156,46600.0
2005-11-03 09:30:00,58.45,58.46,58.12,58.2,32600.0,37.9232,37.9297,37.7091,37.761,32600.0
2005-11-03 09:40:00,58.2,58.3,58.1,58.25,53600.0,37.761,37.8259,37.6961,37.7935,53600.0
2005-11-03 09:50:00,58.25,58.25,58.03,58.05,60600.0,37.7935,37.7935,37.6507,37.6637,60600.0
2005-11-03 10:00:00,58.02,58.14,58.01,58.05,30400.0,37.6442,37.7221,37.6377,37.6637,30400.0
2005-11-03 10:10:00,58.05,58.05,57.88,58.0,54600.0,37.6637,37.6637,37.5534,37.6313,54600.0
2005-11-03 10:20:00,58.01,58.13,57.99,58.0,42200.0,37.6377,37.7156,37.6248,37.6313,42200.0
2005-11-03 10:30:00,57.99,58.13,57.99,58.13,59400.0,37.6248,37.7156,37.6248,37.7156,59400.0
2005-11-03 10:40:00,58.12,58.12,57.99,58.0,39000.0,37.7091,37.7091,37.6248,37.6313,39000.0
2005-11-03 10:50:00,58.0,58.02,57.99,58.02,78200.0,37.6313,37.6442,37.6248,37.6442,78200.0
2005-11-03 11:00:00,58.04,58.1,58.04,58.05,55600.0,37.6572,37.6961,37.6572,37.6637,55600.0
2005-11-03 11:10:00,58.05,58.09,58.05,58.08,28600.0,37.6637,37.6896,37.6637,37.6832,28600.0
2005-11-03 11:20:00,58.08,58.09,58.04,58.08,30800.0,37.6832,37.6896,37.6572,37.6832,30800.0
2005-11-03 11:30:00,58.08,58.15,58.07,58.1,44200.0,37.6832,37.7286,37.6767,37.6961,44200.0
2005-11-03 11:40:00,58.09,58.16,58.08,58.15,28600.0,37.6896,37.7351,37.6832,37.7286,28600.0
2005-11-03 11:50:00,58.15,58.26,58.14,58.19,35200.0,37.7286,37.7999,37.7221,37.7545,35200.0
2005-11-03 12:00:00,58.19,58.33,58.18,58.33,27600.0,37.7545,37.8454,37.748,37.8454,27600.0
2005-11-03 12:10:00,58.32,58.41,58.28,58.4,30400.0,37.8389,37.8973,37.8129,37.8908,30400.0
2005-11-03 12:20:00,58.41,58.43,58.3,58.37,35400.0,37.8973,37.9102,37.8259,37.8713,35400.0
2005-11-03 12:30:00,58.37,58.37,58.24,58.34,36400.0,37.8713,37.8713,37.787,37.8518,36400.0
2005-11-03 12:40:00,58.34,58.34,58.26,58.27,33400.0,37.8518,37.8518,37.7999,37.8064,33400.0
2005-11-03 12:50:00,58.27,58.31,58.26,58.27,20800.0,37.8064,37.8324,37.7999,37.8064,20800.0
2005-11-03 13:00:00,58.27,58.27,58.13,58.16,28800.0,37.8064,37.8064,37.7156,37.7351,28800.0
2005-11-03 13:10:00,58.17,58.21,58.12,58.14,18400.0,37.7416,37.7675,37.7091,37.7221,18400.0
2005-11-03 13:20:00,58.16,58.19,58.14,58.17,19600.0,37.7351,37.7545,37.7221,37.7416,19600.0
2005-11-03 13:30:00,58.17,58.21,58.13,58.2,59400.0,37.7416,37.7675,37.7156,37.761,59400.0
2005-11-03 13:40:00,58.19,58.23,58.15,58.16,31000.0,37.7545,37.7805,37.7286,37.7351,31000.0
2005-11-03 13:50:00,58.16,58.16,58.02,58.13,50400.0,37.7351,37.7351,37.6442,37.7156,50400.0
2005-11-03 14:00:00,58.13,58.26,58.13,58.23,38200.0,37.7156,37.7999,37.7156,37.7805,38200.0
2005-11-03 14:10:00,58.22,58.23,58.1,58.16,37600.0,37.774,37.7805,37.6961,37.7351,37600.0
2005-11-03 14:20:00,58.15,58.18,58.07,58.18,58200.0,37.7286,37.748,37.6767,37.748,58200.0
2005-11-03 14:30:00,58.18,58.27,58.17,58.17,31000.0,37.748,37.8064,37.7416,37.7416,31000.0
2005-11-03 14:40:00,58.16,58.21,58.06,58.18,40600.0,37.7351,37.7675,37.6702,37.748,40600.0
2005-11-03 14:50:00,58.18,58.23,58.17,58.2,35400.0,37.748,37.7805,37.7416,37.761,35400.0
2005-11-03 15:00:00,58.17,58.17,58.04,58.04,32800.0,37.7416,37.7416,37.6572,37.6572,32800.0
2005-11-03 15:10:00,58.07,58.07,57.96,57.99,57200.0,37.6767,37.6767,37.6053,37.6248,57200.0
2005-11-03 15:20:00,57.99,58.07,57.98,58.06,50000.0,37.6248,37.6767,37.6183,37.6702,50000.0
2005-11-03 15:30:00,58.08,58.08,57.99,58.01,29600.0,37.6832,37.6832,37.6248,37.6377,29600.0
2005-11-03 15:40:00,58.02,58.1,58.02,58.09,45800.0,37.6442,37.6961,37.6442,37.6896,45800.0
2005-11-03 15:50:00,58.09,58.12,57.98,58.04,44000.0,37.6896,37.7091,37.6183,37.6572,44000.0
2005-11-04 09:30:00,58.08,58.24,57.92,58.02,58200.0,37.6832,37.787,37.5793,37.6442,58200.0
2005-11-04 09:40:00,58.02,58.21,57.9,58.18,27200.0,37.6442,37.7675,37.5664,37.748,27200.0
2005-11-04 09:50:00,58.21,58.34,58.09,58.31,25200.0,37.7675,37.8518,37.6896,37.8324,25200.0
2005-11-04 10:00:00,58.34,58.38,58.27,58.33,54400.0,37.8518,37.8778,37.8064,37.8454,54400.0
2005-11-04 10:10:00,58.33,58.33,58.1,58.1,24800.0,37.8454,37.8454,37.6961,37.6961,24800.0
2005-11-04 10:20:00,58.1,58.19,58.06,58.18,24200.0,37.6961,37.7545,37.6702,37.748,24200.0
2005-11-04 10:30:00,58.18,58.18,57.99,58.03,27000.0,37.748,37.748,37.6248,37.6507,27000.0
2005-11-04 10:40:00,58.03,58.08,57.99,58.01,22400.0,37.6507,37.6832,37.6248,37.6377,22400.0
2005-11-04 10:50:00,58.01,58.02,57.99,57.99,22400.0,37.6377,37.6442,37.6248,37.6248,22400.0
2005-11-04 11:00:00,57.99,58.07,57.99,57.99,27400.0,37.6248,37.6767,37.6248,37.6248,27400.0
2005-11-04 11:10:00,57.99,58.1,57.99,57.99,16400.0,37.6248,37.6961,37.6248,37.6248,16400.0
2005-11-04 11:20:00,58.0,58.06,57.99,57.99,12400.0,37.6313,37.6702,37.6248,37.6248,12400.0
2005-11-04 11:30:00,57.99,58.0,57.88,57.92,37400.0,37.6248,37.6313,37.5534,37.5793,37400.0
2005-11-04 11:40:00,57.97,58.07,57.97,58.04,26600.0,37.6118,37.6767,37.6118,37.6572,26600.0
2005-11-04 11:50:00,58.04,58.1,58.01,58.08,24400.0,37.6572,37.6961,37.6377,37.6832,24400.0
2005-11-04 12:00:00,58.07,58.12,58.01,58.1,25000.0,37.6767,37.7091,37.6377,37.6961,25000.0
2005-11-04 12:10:00,58.08,58.1,57.99,57.99,25600.0,37.6832,37.6961,37.6248,37.6248,25600.0
2005-11-04 12:20:00,57.99,58.08,57.99,58.05,14600.0,37.6248,37.6832,37.6248,37.6637,14600.0
2005-11-04 12:30:00,58.01,58.09,58.01,58.06,13400.0,37.6377,37.6896,37.6377,37.6702,13400.0
2005-11-04 12:40:00,58.06,58.06,57.99,57.99,22200.0,37.6702,37.6702,37.6248,37.6248,22200.0
2005-11-04 12:50:00,58.0,58.08,58.0,58.07,12400.0,37.6313,37.6832,37.6313,37.6767,12400.0
2005-11-04 13:00:00,58.07,58.1,57.98,57.99,37200.0,37.6767,37.6961,37.6183,37.6248,37200.0
2005-11-04 13:10:00,57.99,58.01,57.96,57.99,38200.0,37.6248,37.6377,37.6053,37.6248,38200.0
2005-11-04 13:20:00,57.99,58.04,57.96,58.0,32200.0,37.6248,37.6572,37.6053,37.6313,32200.0
2005-11-04 13:30:00,57.98,58.0,57.97,57.98,27600.0,37.6183,37.6313,37.6118,37.6183,27600.0
2005-11-04 13:40:00,57.97,57.97,57.92,57.92,34600.0,37.6118,37.6118,37.5793,37.5793,34600.0
2005-11-04 13:50:00,57.91,57.91,57.79,57.79,20800.0,37.5729,37.5729,37.495,37.495,20800.0
2005-11-04 14:00:00,57.79,57.88,57.79,57.88,22600.0,37.495,37.5534,37.495,37.5534,22600.0
2005-11-04 14:10:00,57.88,57.95,57.85,57.95,27800.0,37.5534,37.5988,37.5339,37.5988,27800.0
2005-11-04 14:20:00,57.95,58.02,57.95,57.99,39000.0,37.5988,37.6442,37.5988,37.6248,39000.0
2005-11-04 14:30:00,57.99,58.07,57.99,58.05,25800.0,37.6248,37.6767,37.6248,37.6637,25800.0
2005-11-04 14:40:00,58.02,58.06,57.99,57.99,17800.0,37.6442,37.6702,37.6248,37.6248,17800.0
2005-11-04 14:50:00,57.99,58.08,57.99,58.08,37800.0,37.6248,37.6832,37.6248,37.6832,37800.0
2005-11-04 15:00:00,58.07,58.11,58.04,58.07,20400.0,37.6767,37.7026,37.6572,37.6767,20400.0
2005-11-04 15:10:00,58.06,58.07,58.04,58.04,18400.0,37.6702,37.6767,37.6572,37.6572,18400.0
2005-11-04 15:20:00,58.05,58.12,58.03,58.12,23400.0,37.6637,37.7091,37.6507,37.7091,23400.0
2005-11-04 15:30:00,58.12,58.13,58.06,58.09,23400.0,37.7091,37.7156,37.6702,37.6896,23400.0
2005-11-04 15:40:00,58.09,58.2,58.08,58.2,44200.0,37.6896,37.761,37.6832,37.761,44200.0
2005-11-04 15:50:00,58.2,58.3,58.18,58.19,57400.0,37.761,37.8259,37.748,37.7545,57400.0
2005-11-07 09:30:00,58.45,58.45,58.05,58.13,44600.0,37.9232,37.9232,37.6637,37.7156,44600.0
2005-11-07 09:40:00,58.1,58.1,57.94,57.94,28400.0,37.6961,37.6961,37.5923,37.5923,28400.0
2005-11-07 09:50:00,57.94,58.08,57.94,58.02,32400.0,37.5923,37.6832,37.5923,37.6442,32400.0
2005-11-07 10:00:00,57.98,58.22,57.98,58.2,50200.0,37.6183,37.774,37.6183,37.761,50200.0
2005-11-07 10:10:00,58.19,58.41,58.18,58.37,82400.0,37.7545,37.8973,37.748,37.8713,82400.0
2005-11-07 10:20:00,58.37,58.37,58.27,58.31,35400.0,37.8713,37.8713,37.8064,37.8324,35400.0
2005-11-07 10:30:00,58.28,58.32,58.14,58.14,25600.0,37.8129,37.8389,37.7221,37.7221,25600.0
2005-11-07 10:40:00,58.16,58.26,58.13,58.18,15000.0,37.7351,37.7999,37.7156,37.748,15000.0
2005-11-07 10:50:00,58.18,58.32,58.17,58.32,14400.0,37.748,37.8389,37.7416,37.8389,14400.0
2005-11-07 11:00:00,58.29,58.31,58.19,58.21,19800.0,37.8194,37.8324,37.7545,37.7675,19800.0
2005-11-07 11:10:00,58.21,58.22,58.02,58.05,27400.0,37.7675,37.774,37.6442,37.6637,27400.0
2005-11-07 11:20:00,58.05,58.14,58.02,58.13,13200.0,37.6637,37.7221,37.6442,37.7156,13200.0
2005-11-07 11:30:00,58.14,58.34,58.14,58.34,18400.0,37.7221,37.8518,37.7221,37.8518,18400.0
2005-11-07 11:40:00,58.31,58.38,58.31,58.38,13400.0,37.8324,37.8778,37.8324,37.8778,13400.0
2005-11-07 11:50:00,58.37,58.4,58.19,58.23,11800.0,37.8713,37.8908,37.7545,37.7805,11800.0
2005-11-07 12:00:00,58.23,58.27,58.14,58.14,11800.0,37.7805,37.8064,37.7221,37.7221,11800.0
2005-11-07 12:10:00,58.17,58.32,58.17,58.32,23400.0,37.7416,37.8389,37.7416,37.8389,23400.0
2005-11-07 12:20:00,58.32,58.35,58.25,58.25,9800.0,37.8389,37.8583,37.7935,37.7935,9800.0
2005-11-07 12:30:00,58.26,58.27,58.15,58.18,14800.0,37.7999,37.8064,37.7286,37.748,14800.0
2005-11-07 12:40:00,58.14,58.22,58.1,58.2,10800.0,37.7221,37.774,37.6961,37.761,10800.0
2005-11-07 12:50:00,58.19,58.27,58.19,58.26,9600.0,37.7545,37.8064,37.7545,37.7999,9600.0
2005-11-07 13:00:00,58.23,58.24,58.2,58.22,12800.0,37.7805,37.787,37.761,37.774,12800.0
2005-11-07 13:10:00,58.2,58.21,58.18,58.21,7600.0,37.761,37.7675,37.748,37.7675,7600.0
2005-11-07 13:20:00,58.21,58.31,58.21,58.3,20400.0,37.7675,37.8324,37.7675,37.8259,20400.0
2005-11-07 13:30:00,58.27,58.31,58.16,58.16,13400.0,37.8064,37.8324,37.7351,37.7351,13400.0
2005-11-07 13:40:00,58.2,58.27,58.2,58.25,18800.0,37.761,37.8064,37.761,37.7935,18800.0
2005-11-07 13:50:00,58.24,58.32,58.23,58.23,14600.0,37.787,37.8389,37.7805,37.7805,14600.0
2005-11-07 14:00:00,58.23,58.31,58.13,58.29,19200.0,37.7805,37.8324,37.7156,37.8194,19200.0
2005-11-07 14:10:00,58.29,58.34,58.14,58.25,42400.0,37.8194,37.8518,37.7221,37.7935,42400.0
2005-11-07 14:20:00,58.27,58.27,58.1,58.13,83400.0,37.8064,37.8064,37.6961,37.7156,83400.0
2005-11-07 14:30:00,58.16,58.17,58.08,58.1,27200.0,37.7351,37.7416,37.6832,37.6961,27200.0
2005-11-07 14:40:00,58.1,58.18,58.09,58.13,21000.0,37.6961,37.748,37.6896,37.7156,21000.0
2005-11-07 14:50:00,58.13,58.15,58.09,58.15,16800.0,37.7156,37.7286,37.6896,37.7286,16800.0
2005-11-07 15:00:00,58.13,58.21,58.1,58.18,26400.0,37.7156,37.7675,37.6961,37.748,26400.0
2005-11-07 15:10:00,58.17,58.18,58.09,58.16,22800.0,37.7416,37.748,37.6896,37.7351,22800.0
2005-11-07 15:20:00,58.16,58.21,58.13,58.13,36200.0,37.7351,37.7675,37.7156,37.7156,36200.0
2005-11-07 15:30:00,58.13,58.23,58.13,58.18,33200.0,37.7156,37.7805,37.7156,37.748,33200.0
2005-11-07 15:40:00,58.18,58.27,58.18,58.24,32800.0,37.748,37.8064,37.748,37.787,32800.0
2005-11-07 15:50:00,58.26,58.27,58.2,58.25,52600.0,37.7999,37.8064,37.761,37.7935,52600.0
2005-11-08 09:30:00,57.95,58.19,57.95,58.18,38400.0,37.5988,37.7545,37.5988,37.748,38400.0
2005-11-08 09:40:00,58.19,58.35,58.18,58.21,35600.0,37.7545,37.8583,37.748,37.7675,35600.0
2005-11-08 09:50:00,58.19,58.25,58.13,58.23,23200.0,37.7545,37.7935,37.7156,37.7805,23200.0
2005-11-08 10:00:00,58.24,58.3,58.15,58.24,28800.0,37.787,37.8259,37.7286,37.787,28800.0
2005-11-08 10:10:00,58.26,58.34,58.23,58.27,30600.0,37.7999,37.8518,37.7805,37.8064,30600.0
2005-11-08 10:20:00,58.27,58.47,58.27,58.47,78400.0,37.8064,37.9362,37.8064,37.9362,78400.0
2005-11-08 10:30:00,58.47,58.56,58.45,58.48,52800.0,37.9362,37.9946,37.9232,37.9427,52800.0
2005-11-08 10:40:00,58.49,58.6,58.44,58.49,43200.0,37.9492,38.0205,37.9167,37.9492,43200.0
2005-11-08 10:50:00,58.51,58.52,58.37,58.42,43800.0,37.9621,37.9686,37.8713,37.9038,43800.0
2005-11-08 11:00:00,58.42,58.45,58.31,58.35,33600.0,37.9038,37.9232,37.8324,37.8583,33600.0
2005-11-08 11:10:00,58.3,58.41,58.2,58.4,37600.0,37.8259,37.8973,37.761,37.8908,37600.0
2005-11-08 11:20:00,58.4,58.43,58.34,58.35,19400.0,37.8908,37.9102,37.8518,37.8583,19400.0
2005-11-08 11:30:00,58.35,58.42,58.35,58.42,16400.0,37.8583,37.9038,37.8583,37.9038,16400.0
2005-11-08 11:40:00,58.41,58.61,58.41,58.61,27800.0,37.8973,38.027,37.8973,38.027,27800.0
2005-11-08 11:50:00,58.62,58.63,58.54,58.54,27600.0,38.0335,38.04,37.9816,37.9816,27600.0
2005-11-08 12:00:00,58.53,58.53,58.48,58.51,15200.0,37.9751,37.9751,37.9427,37.9621,15200.0
2005-11-08 12:10:00,58.51,58.57,58.49,58.52,28000.0,37.9621,38.0011,37.9492,37.9686,28000.0
2005-11-08 12:20:00,58.52,58.56,58.5,58.55,25400.0,37.9686,37.9946,37.9557,37.9881,25400.0
2005-11-08 12:30:00,58.55,58.6,58.53,58.55,47400.0,37.9881,38.0205,37.9751,37.9881,47400.0
2005-11-08 12:40:00,58.55,58.55,58.41,58.41,62600.0,37.9881,37.9881,37.8973,37.8973,62600.0
2005-11-08 12:50:00,58.41,58.53,58.31,58.52,37200.0,37.8973,37.9751,37.8324,37.9686,37200.0
2005-11-08 13:00:00,58.52,58.54,58.45,58.45,15800.0,37.9686,37.9816,37.9232,37.9232,15800.0
2005-11-08 13:10:00,58.46,58.47,58.4,58.47,17200.0,37.9297,37.9362,37.8908,37.9362,17200.0
2005-11-08 13:20:00,58.47,58.49,58.4,58.48,53800.0,37.9362,37.9492,37.8908,37.9427,53800.0
2005-11-08 13:30:00,58.48,58.55,58.48,58.53,23000.0,37.9427,37.9881,37.9427,37.9751,23000.0
2005-11-08 13:40:00,58.54,58.57,58.48,58.5,22200.0,37.9816,38.0011,37.9427,37.9557,22200.0
2005-11-08 13:50:00,58.51,58.56,58.46,58.55,25800.0,37.9621,37.9946,37.9297,37.9881,25800.0
2005-11-08 14:00:00,58.53,58.55,58.48,58.52,46200.0,37.9751,37.9881,37.9427,37.9686,46200.0
2005-11-08 14:10:00,58.53,58.56,58.52,58.54,18400.0,37.9751,37.9946,37.9686,37.9816,18400.0
2005-11-08 14:20:00,58.56,58.59,58.54,58.57,34000.0,37.9946,38.0141,37.9816,38.0011,34000.0
2005-11-08 14:30:00,58.57,58.59,58.55,58.57,42400.0,38.0011,38.0141,37.9881,38.0011,42400.0
2005-11-08 14:40:00,58.57,58.62,58.56,58.62,32600.0,38.0011,38.0335,37.9946,38.0335,32600.0
2005-11-08 14:50:00,58.63,58.63,58.55,58.6,46600.0,38.04,38.04,37.9881,38.0205,46600.0
2005-11-08 15:00:00,58.6,58.7,58.6,58.7,54000.0,38.0205,38.0854,38.0205,38.0854,54000.0
2005-11-08 15:10:00,58.69,58.74,58.68,58.72,50600.0,38.0789,38.1114,38.0724,38.0984,50600.0
2005-11-08 15:20:00,58.72,58.8,58.72,58.8,105800.0,38.0984,38.1503,38.0984,38.1503,105800.0
2005-11-08 15:30:00,58.8,58.8,58.76,58.76,34200.0,38.1503,38.1503,38.1244,38.1244,34200.0
2005-11-08 15:40:00,58.77,58.77,58.68,58.72,41800.0,38.1308,38.1308,38.0724,38.0984,41800.0
2005-11-08 15:50:00,58.71,58.72,58.59,58.63,161600.0,38.0919,38.0984,38.0141,38.04,161600.0
2005-11-09 09:30:00,58.58,58.74,58.44,58.73,25000.0,38.0076,38.1114,37.9167,38.1049,25000.0
2005-11-09 09:40:00,58.72,58.72,58.59,58.62,29800.0,38.0984,38.0984,38.0141,38.0335,29800.0
2005-11-09 09:50:00,58.6,58.69,58.55,58.6,23800.0,38.0205,38.0789,37.9881,38.0205,23800.0
2005-11-09 10:00:00,58.6,58.63,58.55,58.55,18600.0,38.0205,38.04,37.9881,37.9881,18600.0
2005-11-09 10:10:00,58.55,58.55,58.49,58.49,18600.0,37.9881,37.9881,37.9492,37.9492,18600.0
2005-11-09 10:20:00,58.35,58.55,58.33,58.52,47400.0,37.8583,37.9881,37.8454,37.9686,47400.0
2005-11-09 10:30:00,58.52,58.64,58.52,58.61,31800.0,37.9686,38.0465,37.9686,38.027,31800.0
2005-11-09 10:40:00,58.63,58.65,58.59,58.6,21400.0,38.04,38.053,38.0141,38.0205,21400.0
2005-11-09 10:50:00,58.6,58.61,58.56,58.6,26200.0,38.0205,38.027,37.9946,38.0205,26200.0
2005-11-09 11:00:00,58.59,58.59,58.49,58.52,23800.0,38.0141,38.0141,37.9492,37.9686,23800.0
2005-11-09 11:10:00,58.55,58.55,58.45,58.47,15600.0,37.9881,37.9881,37.9232,37.9362,15600.0
2005-11-09 11:20:00,58.48,58.5,58.44,58.46,17400.0,37.9427,37.9557,37.9167,37.9297,17400.0
2005-11-09 11:30:00,58.46,58.5,58.44,58.5,35000.0,37.9297,37.9557,37.9167,37.9557,35000.0
2005-11-09 11:40:00,58.5,58.59,58.48,58.59,26600.0,37.9557,38.0141,37.9427,38.0141,26600.0
2005-11-09 11:50:00,58.62,58.71,58.6,58.6,33400.0,38.0335,38.0919,38.0205,38.0205,33400.0
2005-11-09 12:00:00,58.6,58.66,58.6,58.66,23200.0,38.0205,38.0595,38.0205,38.0595,23200.0
2005-11-09 12:10:00,58.68,58.73,58.62,58.7,19800.0,38.0724,38.1049,38.0335,38.0854,19800.0
2005-11-09 12:20:00,58.71,58.87,58.71,58.84,90200.0,38.0919,38.1957,38.0919,38.1763,90200.0
2005-11-09 12:30:00,58.83,58.9,58.81,58.9,31000.0,38.1698,38.2152,38.1568,38.2152,31000.0
2005-11-09 12:40:00,58.9,58.9,58.86,58.87,13600.0,38.2152,38.2152,38.1892,38.1957,13600.0
2005-11-09 12:50:00,58.87,58.91,58.84,58.84,14000.0,38.1957,38.2217,38.1763,38.1763,14000.0
2005-11-09 13:00:00,58.84,58.84,58.71,58.74,16800.0,38.1763,38.1763,38.0919,38.1114,16800.0
2005-11-09 13:10:00,58.74,58.75,58.68,58.69,17000.0,38.1114,38.1179,38.0724,38.0789,17000.0
2005-11-09 13:20:00,58.69,58.72,58.61,58.61,10000.0,38.0789,38.0984,38.027,38.027,10000.0
2005-11-09 13:30:00,58.62,58.73,58.61,58.64,11000.0,38.0335,38.1049,38.027,38.0465,11000.0
2005-11-09 13:40:00,58.63,58.66,58.58,58.66,10400.0,38.04,38.0595,38.0076,38.0595,10400.0
2005-11-09 13:50:00,58.66,58.66,58.55,58.58,12000.0,38.0595,38.0595,37.9881,38.0076,12000.0
2005-11-09 14:00:00,58.58,58.59,58.47,58.52,18800.0,38.0076,38.0141,37.9362,37.9686,18800.0
2005-11-09 14:10:00,58.54,58.6,58.52,58.55,20000.0,37.9816,38.0205,37.9686,37.9881,20000.0
2005-11-09 14:20:00,58.54,58.55,58.47,58.49,10200.0,37.9816,37.9881,37.9362,37.9492,10200.0
2005-11-09 14:30:00,58.49,58.65,58.49,58.65,19000.0,37.9492,38.053,37.9492,38.053,19000.0
2005-11-09 14:40:00,58.65,58.67,58.56,58.56,16800.0,38.053,38.066,37.9946,37.9946,16800.0
2005-11-09 14:50:00,58.53,58.54,58.37,58.51,14600.0,37.9751,37.9816,37.8713,37.9621,14600.0
2005-11-09 15:00:00,58.52,58.64,58.52,58.61,21600.0,37.9686,38.0465,37.9686,38.027,21600.0
2005-11-09 15:10:00,58.59,58.72,58.58,58.72,24800.0,38.0141,38.0984,38.0076,38.0984,24800.0
2005-11-09 15:20:00,58.7,58.7,58.63,58.67,21800.0,38.0854,38.0854,38.04,38.066,21800.0
2005-11-09 15:30:00,58.67,58.72,58.63,58.63,22800.0,38.066,38.0984,38.04,38.04,22800.0
2005-11-09 15:40:00,58.65,58.69,58.62,58.68,20400.0,38.053,38.0789,38.0335,38.0724,20400.0
2005-11-09 15:50:00,58.68,58.68,58.52,58.56,50400.0,38.0724,38.0724,37.9686,37.9946,50400.0
2005-11-10 09:30:00,58.8,58.86,58.66,58.71,21800.0,38.1503,38.1892,38.0595,38.0919,21800.0
2005-11-10 09:40:00,58.71,58.9,58.69,58.87,24400.0,38.0919,38.2152,38.0789,38.1957,24400.0
2005-11-10 09:50:00,58.87,58.87,58.65,58.65,22600.0,38.1957,38.1957,38.053,38.053,22600.0
2005-11-10 10:00:00,58.66,58.73,58.65,58.71,24400.0,38.0595,38.1049,38.053,38.0919,24400.0
2005-11-10 10:10:00,58.71,58.72,58.62,58.62,25400.0,38.0919,38.0984,38.0335,38.0335,25400.0
2005-11-10 10:20:00,58.65,58.77,58.64,58.77,37200.0,38.053,38.1308,38.0465,38.1308,37200.0
2005-11-10 10:30:00,58.77,58.85,58.76,58.82,26200.0,38.1308,38.1827,38.1244,38.1633,26200.0
2005-11-10 10:40:00,58.81,58.85,58.8,58.85,37800.0,38.1568,38.1827,38.1503,38.1827,37800.0
2005-11-10 10:50:00,58.88,58.91,58.85,58.91,20400.0,38.2022,38.2217,38.1827,38.2217,20400.0
2005-11-10 11:00:00,58.92,58.95,58.88,58.88,28000.0,38.2282,38.2476,38.2022,38.2022,28000.0
2005-11-10 11:10:00,58.88,58.89,58.81,58.85,24000.0,38.2022,38.2087,38.1568,38.1827,24000.0
2005-11-10 11:20:00,58.84,58.85,58.81,58.85,14200.0,38.1763,38.1827,38.1568,38.1827,14200.0
2005-11-10 11:30:00,58.85,58.88,58.77,58.77,20800.0,38.1827,38.2022,38.1308,38.1308,20800.0
2005-11-10 11:40:00,58.79,58.88,58.73,58.8,26000.0,38.1438,38.2022,38.1049,38.1503,26000.0
2005-11-10 11:50:00,58.8,59.04,58.8,59.03,49000.0,38.1503,38.306,38.1503,38.2995,49000.0
2005-11-10 12:00:00,59.02,59.02,58.94,58.96,34400.0,38.293,38.293,38.2411,38.2541,34400.0
2005-11-10 12:10:00,58.95,59.0,58.92,58.97,21800.0,38.2476,38.2801,38.2282,38.2606,21800.0
2005-11-10 12:20:00,58.97,59.0,58.93,58.97,44000.0,38.2606,38.2801,38.2347,38.2606,44000.0
2005-11-10 12:30:00,58.96,59.02,58.96,59.02,27800.0,38.2541,38.293,38.2541,38.293,27800.0
2005-11-10 12:40:00,59.01,59.02,58.95,59.02,22800.0,38.2866,38.293,38.2476,38.293,22800.0
2005-11-10 12:50:00,59.0,59.06,58.93,58.99,13600.0,38.2801,38.319,38.2347,38.2736,13600.0
2005-11-10 13:00:00,58.97,59.17,58.97,59.08,50600.0,38.2606,38.3904,38.2606,38.332,50600.0
2005-11-10 13:10:00,59.09,59.15,58.99,59.15,83600.0,38.3385,38.3774,38.2736,38.3774,83600.0
2005-11-10 13:20:00,59.15,59.17,59.12,59.15,26800.0,38.3774,38.3904,38.3579,38.3774,26800.0
2005-11-10 13:30:00,59.14,59.27,59.12,59.25,38800.0,38.3709,38.4552,38.3579,38.4423,38800.0
2005-11-10 13:40:00,59.26,59.26,59.23,59.25,59800.0,38.4488,38.4488,38.4293,38.4423,59800.0
2005-11-10 13:50:00,59.24,59.38,59.24,59.35,50200.0,38.4358,38.5266,38.4358,38.5072,50200.0
2005-11-10 14:00:00,59.35,59.38,59.31,59.31,21200.0,38.5072,38.5266,38.4812,38.4812,21200.0
2005-11-10 14:10:00,59.31,59.33,59.29,59.3,27000.0,38.4812,38.4942,38.4682,38.4747,27000.0
2005-11-10 14:20:00,59.3,59.35,59.3,59.35,18200.0,38.4747,38.5072,38.4747,38.5072,18200.0
2005-11-10 14:30:00,59.35,59.35,59.23,59.25,135000.0,38.5072,38.5072,38.4293,38.4423,135000.0
2005-11-10 14:40:00,59.25,59.25,59.09,59.09,68400.0,38.4423,38.4423,38.3385,38.3385,68400.0
2005-11-10 14:50:00,59.08,59.09,59.0,59.08,107000.0,38.332,38.3385,38.2801,38.332,107000.0
2005-11-10 15:00:00,59.07,59.09,59.07,59.09,48600.0,38.3255,38.3385,38.3255,38.3385,48600.0
2005-11-10 15:10:00,59.09,59.17,59.0,59.12,75200.0,38.3385,38.3904,38.2801,38.3579,75200.0
2005-11-10 15:20:00,59.08,59.1,59.02,59.06,59400.0,38.332,38.3449,38.293,38.319,59400.0
2005-11-10 15:30:00,59.06,59.08,59.03,59.08,46400.0,38.319,38.332,38.2995,38.332,46400.0
2005-11-10 15:40:00,59.08,59.08,58.84,58.84,66400.0,38.332,38.332,38.1763,38.1763,66400.0
2005-11-10 15:50:00,58.77,58.83,58.73,58.75,269600.0,38.1308,38.1698,38.1049,38.1179,269600.0
2005-11-11 09:30:00,58.5,58.73,58.38,58.66,57200.0,37.9557,38.1049,37.8778,38.0595,57200.0
2005-11-11 09:40:00,58.73,58.79,58.66,58.66,40600.0,38.1049,38.1438,38.0595,38.0595,40600.0
2005-11-11 09:50:00,58.66,58.66,58.52,58.58,21800.0,38.0595,38.0595,37.9686,38.0076,21800.0
2005-11-11 10:00:00,58.59,58.6,58.35,58.38,51800.0,38.0141,38.0205,37.8583,37.8778,51800.0
2005-11-11 10:10:00,58.39,58.49,58.36,58.45,25400.0,37.8843,37.9492,37.8648,37.9232,25400.0
2005-11-11 10:20:00,58.45,58.57,58.45,58.57,25600.0,37.9232,38.0011,37.9232,38.0011,25600.0
2005-11-11 10:30:00,58.57,58.6,58.34,58.34,36400.0,38.0011,38.0205,37.8518,37.8518,36400.0
2005-11-11 10:40:00,58.31,58.35,58.23,58.35,86400.0,37.8324,37.8583,37.7805,37.8583,86400.0
2005-11-11 10:50:00,58.35,58.57,58.35,58.57,134600.0,37.8583,38.0011,37.8583,38.0011,134600.0
2005-11-11 11:00:00,58.54,58.58,58.53,58.56,17600.0,37.9816,38.0076,37.9751,37.9946,17600.0
2005-11-11 11:10:00,58.58,58.58,58.51,58.51,21800.0,38.0076,38.0076,37.9621,37.9621,21800.0
2005-11-11 11:20:00,58.52,58.55,58.45,58.55,23400.0,37.9686,37.9881,37.9232,37.9881,23400.0
2005-11-11 11:30:00,58.56,58.58,58.52,58.52,20200.0,37.9946,38.0076,37.9686,37.9686,20200.0
2005-11-11 11:40:00,58.52,58.57,58.48,58.53,22400.0,37.9686,38.0011,37.9427,37.9751,22400.0
2005-11-11 11:50:00,58.52,58.52,58.48,58.48,16800.0,37.9686,37.9686,37.9427,37.9427,16800.0
2005-11-11 12:00:00,58.48,58.48,58.44,58.44,10600.0,37.9427,37.9427,37.9167,37.9167,10600.0
2005-11-11 12:10:00,58.44,58.44,58.38,58.38,26200.0,37.9167,37.9167,37.8778,37.8778,26200.0
2005-11-11 12:20:00,58.39,58.39,58.32,58.32,20800.0,37.8843,37.8843,37.8389,37.8389,20800.0
2005-11-11 12:30:00,58.32,58.38,58.2,58.38,62000.0,37.8389,37.8778,37.761,37.8778,62000.0
2005-11-11 12:40:00,58.38,58.38,58.27,58.27,13400.0,37.8778,37.8778,37.8064,37.8064,13400.0
2005-11-11 12:50:00,58.3,58.3,58.2,58.2,16200.0,37.8259,37.8259,37.761,37.761,16200.0
2005-11-11 13:00:00,58.2,58.2,58.05,58.12,55400.0,37.761,37.761,37.6637,37.7091,55400.0
2005-11-11 13:10:00,58.12,58.13,58.05,58.08,20000.0,37.7091,37.7156,37.6637,37.6832,20000.0
2005-11-11 13:20:00,58.08,58.1,58.0,58.0,16600.0,37.6832,37.6961,37.6313,37.6313,16600.0
2005-11-11 13:30:00,58.03,58.08,57.99,58.07,27800.0,37.6507,37.6832,37.6248,37.6767,27800.0
2005-11-11 13:40:00,58.05,58.06,57.99,58.0,15800.0,37.6637,37.6702,37.6248,37.6313,15800.0
2005-11-11 13:50:00,58.0,58.0,57.88,57.95,31200.0,37.6313,37.6313,37.5534,37.5988,31200.0
2005-11-11 14:00:00,57.93,58.02,57.93,58.02,22600.0,37.5858,37.6442,37.5858,37.6442,22600.0
2005-11-11 14:10:00,58.02,58.05,57.93,57.99,47000.0,37.6442,37.6637,37.5858,37.6248,47000.0
2005-11-11 14:20:00,57.99,58.13,57.99,58.13,27800.0,37.6248,37.7156,37.6248,37.7156,27800.0
2005-11-11 14:30:00,58.13,58.21,58.13,58.21,36600.0,37.7156,37.7675,37.7156,37.7675,36600.0
2005-11-11 14:40:00,58.21,58.21,58.06,58.1,49800.0,37.7675,37.7675,37.6702,37.6961,49800.0
2005-11-11 14:50:00,58.09,58.1,57.99,58.1,206600.0,37.6896,37.6961,37.6248,37.6961,206600.0
2005-11-11 15:00:00,58.1,58.1,58.05,58.09,30800.0,37.6961,37.6961,37.6637,37.6896,30800.0
2005-11-11 15:10:00,58.09,58.1,58.01,58.1,43800.0,37.6896,37.6961,37.6377,37.6961,43800.0
2005-11-11 15:20:00,58.12,58.29,58.12,58.25,42800.0,37.7091,37.8194,37.7091,37.7935,42800.0
2005-11-11 15:30:00,58.25,58.27,58.18,58.27,102600.0,37.7935,37.8064,37.748,37.8064,102600.0
2005-11-11 15:40:00,58.27,58.36,58.27,58.34,46000.0,37.8064,37.8648,37.8064,37.8518,46000.0
2005-11-11 15:50:00,58.33,58.33,58.15,58.18,119200.0,37.8454,37.8454,37.7286,37.748,119200.0
2005-11-14 09:30:00,58.05,58.15,57.86,58.15,36400.0,37.6637,37.7286,37.5404,37.7286,36400.0
2005-11-14 09:40:00,58.14,58.34,58.14,58.34,24000.0,37.7221,37.8518,37.7221,37.8518,24000.0
2005-11-14 09:50:00,58.34,58.34,58.01,58.2,25600.0,37.8518,37.8518,37.6377,37.761,25600.0
2005-11-14 10:00:00,58.18,58.24,58.17,58.22,15800.0,37.748,37.787,37.7416,37.774,15800.0
2005-11-14 10:10:00,58.21,58.33,58.15,58.2,28200.0,37.7675,37.8454,37.7286,37.761,28200.0
2005-11-14 10:20:00,58.19,58.19,57.96,57.97,33800.0,37.7545,37.7545,37.6053,37.6118,33800.0
2005-11-14 10:30:00,57.97,58.15,57.97,58.12,15200.0,37.6118,37.7286,37.6118,37.7091,15200.0
2005-11-14 10:40:00,58.12,58.17,58.07,58.09,34800.0,37.7091,37.7416,37.6767,37.6896,34800.0
2005-11-14 10:50:00,58.09,58.1,58.06,58.09,17400.0,37.6896,37.6961,37.6702,37.6896,17400.0
2005-11-14 11:00:00,58.09,58.11,58.05,58.08,14200.0,37.6896,37.7026,37.6637,37.6832,14200.0
2005-11-14 11:10:00,58.08,58.15,58.03,58.15,35600.0,37.6832,37.7286,37.6507,37.7286,35600.0
2005-11-14 11:20:00,58.15,58.21,58.15,58.2,13400.0,37.7286,37.7675,37.7286,37.761,13400.0
2005-11-14 11:30:00,58.2,58.23,58.2,58.23,25200.0,37.761,37.7805,37.761,37.7805,25200.0
2005-11-14 11:40:00,58.23,58.24,58.13,58.19,26800.0,37.7805,37.787,37.7156,37.7545,26800.0
2005-11-14 11:50:00,58.2,58.25,58.18,58.22,11200.0,37.761,37.7935,37.748,37.774,11200.0
2005-11-14 12:00:00,58.23,58.25,58.22,58.23,22200.0,37.7805,37.7935,37.774,37.7805,22200.0
2005-11-14 12:10:00,58.23,58.27,58.23,58.24,23000.0,37.7805,37.8064,37.7805,37.787,23000.0
2005-11-14 12:20:00,58.24,58.24,58.09,58.12,26600.0,37.787,37.787,37.6896,37.7091,26600.0
2005-11-14 12:30:00,58.12,58.13,58.1,58.12,7600.0,37.7091,37.7156,37.6961,37.7091,7600.0
2005-11-14 12:40:00,58.13,58.13,58.09,58.09,4800.0,37.7156,37.7156,37.6896,37.6896,4800.0
2005-11-14 12:50:00,58.08,58.08,57.99,58.0,14400.0,37.6832,37.6832,37.6248,37.6313,14400.0
2005-11-14 13:00:00,58.02,58.05,57.98,58.04,135600.0,37.6442,37.6637,37.6183,37.6572,135600.0
2005-11-14 13:10:00,58.04,58.1,58.04,58.06,6200.0,37.6572,37.6961,37.6572,37.6702,6200.0
2005-11-14 13:20:00,58.03,58.05,57.95,58.03,105000.0,37.6507,37.6637,37.5988,37.6507,105000.0
2005-11-14 13:30:00,58.03,58.06,58.02,58.04,25600.0,37.6507,37.6702,37.6442,37.6572,25600.0
2005-11-14 13:40:00,58.04,58.08,58.02,58.04,40000.0,37.6572,37.6832,37.6442,37.6572,40000.0
2005-11-14 13:50:00,58.03,58.03,57.95,58.0,114800.0,37.6507,37.6507,37.5988,37.6313,114800.0
2005-11-14 14:00:00,58.0,58.08,58.0,58.06,17400.0,37.6313,37.6832,37.6313,37.6702,17400.0
2005-11-14 14:10:00,58.06,58.06,57.99,58.03,10400.0,37.6702,37.6702,37.6248,37.6507,10400.0
2005-11-14 14:20:00,58.01,58.06,57.99,58.05,45000.0,37.6377,37.6702,37.6248,37.6637,45000.0
2005-11-14 14:30:00,58.03,58.07,57.98,57.98,29800.0,37.6507,37.6767,37.6183,37.6183,29800.0
2005-11-14 14:40:00,57.99,58.06,57.98,58.02,13000.0,37.6248,37.6702,37.6183,37.6442,13000.0
2005-11-14 14:50:00,58.02,58.05,57.9,57.99,73600.0,37.6442,37.6637,37.5664,37.6248,73600.0
2005-11-14 15:00:00,57.98,58.01,57.98,57.99,83600.0,37.6183,37.6377,37.6183,37.6248,83600.0
2005-11-14 15:10:00,57.98,58.02,57.95,57.96,19600.0,37.6183,37.6442,37.5988,37.6053,19600.0
2005-11-14 15:20:00,57.97,57.99,57.96,57.96,18400.0,37.6118,37.6248,37.6053,37.6053,18400.0
2005-11-14 15:30:00,57.96,57.99,57.95,57.99,113200.0,37.6053,37.6248,37.5988,37.6248,113200.0
2005-11-14 15:40:00,57.99,58.13,57.98,58.13,34600.0,37.6248,37.7156,37.6183,37.7156,34600.0
2005-11-14 15:50:00,58.12,58.13,58.01,58.01,34000.0,37.7091,37.7156,37.6377,37.6377,34000.0
2005-11-15 09:30:00,58.1,58.35,58.06,58.15,54200.0,37.6961,37.8583,37.6702,37.7286,54200.0
2005-11-15 09:40:00,58.13,58.2,57.99,58.18,56200.0,37.7156,37.761,37.6248,37.748,56200.0
2005-11-15 09:50:00,58.18,58.18,57.99,58.12,45600.0,37.748,37.748,37.6248,37.7091,45600.0
2005-11-15 10:00:00,58.12,58.13,58.05,58.12,18800.0,37.7091,37.7156,37.6637,37.7091,18800.0
2005-11-15 10:10:00,58.12,58.12,57.93,57.98,15600.0,37.7091,37.7091,37.5858,37.6183,15600.0
2005-11-15 10:20:00,57.97,58.08,57.97,58.06,24000.0,37.6118,37.6832,37.6118,37.6702,24000.0
2005-11-15 10:30:00,58.06,58.08,58.04,58.08,27400.0,37.6702,37.6832,37.6572,37.6832,27400.0
2005-11-15 10:40:00,58.05,58.05,58.0,58.04,46800.0,37.6637,37.6637,37.6313,37.6572,46800.0
2005-11-15 10:50:00,58.04,58.05,57.95,57.99,64800.0,37.6572,37.6637,37.5988,37.6248,64800.0
2005-11-15 11:00:00,57.98,58.05,57.98,58.02,19800.0,37.6183,37.6637,37.6183,37.6442,19800.0
2005-11-15 11:10:00,58.04,58.04,58.0,58.02,21600.0,37.6572,37.6572,37.6313,37.6442,21600.0
2005-11-15 11:20:00,58.02,58.05,58.01,58.01,21200.0,37.6442,37.6637,37.6377,37.6377,21200.0
2005-11-15 11:30:00,58.01,58.04,57.95,57.99,29800.0,37.6377,37.6572,37.5988,37.6248,29800.0
2005-11-15 11:40:00,57.99,58.0,57.85,57.88,85600.0,37.6248,37.6313,37.5339,37.5534,85600.0
2005-11-15 11:50:00,57.88,58.04,57.87,58.04,26000.0,37.5534,37.6572,37.5469,37.6572,26000.0
2005-11-15 12:00:00,58.04,58.12,58.03,58.04,24800.0,37.6572,37.7091,37.6507,37.6572,24800.0
2005-11-15 12:10:00,58.04,58.16,58.03,58.16,22200.0,37.6572,37.7351,37.6507,37.7351,22200.0
2005-11-15 12:20:00,58.16,58.16,58.07,58.08,22600.0,37.7351,37.7351,37.6767,37.6832,22600.0
2005-11-15 12:30:00,58.08,58.08,57.95,57.98,33400.0,37.6832,37.6832,37.5988,37.6183,33400.0
2005-11-15 12:40:00,57.95,58.0,57.88,57.97,18600.0,37.5988,37.6313,37.5534,37.6118,18600.0
2005-11-15 12:50:00,57.97,58.06,57.97,58.04,19800.0,37.6118,37.6702,37.6118,37.6572,19800.0
2005-11-15 13:00:00,58.05,58.07,58.01,58.04,21200.0,37.6637,37.6767,37.6377,37.6572,21200.0
2005-11-15 13:10:00,58.04,58.05,57.99,58.05,17400.0,37.6572,37.6637,37.6248,37.6637,17400.0
2005-11-15 13:20:00,58.05,58.05,57.97,57.98,50000.0,37.6637,37.6637,37.6118,37.6183,50000.0
2005-11-15 13:30:00,57.98,57.98,57.88,57.91,28000.0,37.6183,37.6183,37.5534,37.5729,28000.0
2005-11-15 13:40:00,57.91,57.91,57.88,57.88,30800.0,37.5729,37.5729,37.5534,37.5534,30800.0
2005-11-15 13:50:00,57.88,57.89,57.8,57.88,49800.0,37.5534,37.5599,37.5015,37.5534,49800.0
2005-11-15 14:00:00,57.88,57.88,57.83,57.86,23400.0,37.5534,37.5534,37.521,37.5404,23400.0
2005-11-15 14:10:00,57.86,57.9,57.83,57.9,30200.0,37.5404,37.5664,37.521,37.5664,30200.0
2005-11-15 14:20:00,57.89,57.91,57.86,57.88,14000.0,37.5599,37.5729,37.5404,37.5534,14000.0
2005-11-15 14:30:00,57.88,57.9,57.88,57.88,23400.0,37.5534,37.5664,37.5534,37.5534,23400.0
2005-11-15 14:40:00,57.88,57.91,57.83,57.9,29600.0,37.5534,37.5729,37.521,37.5664,29600.0
2005-11-15 14:50:00,57.87,57.88,57.82,57.85,59200.0,37.5469,37.5534,37.5145,37.5339,59200.0
2005-11-15 15:00:00,57.85,57.85,57.81,57.83,48400.0,37.5339,37.5339,37.508,37.521,48400.0
2005-11-15 15:10:00,57.83,57.84,57.79,57.79,28800.0,37.521,37.5274,37.495,37.495,28800.0
2005-11-15 15:20:00,57.8,57.83,57.77,57.79,46400.0,37.5015,37.521,37.482,37.495,46400.0
2005-11-15 15:30:00,57.77,57.89,57.77,57.82,46200.0,37.482,37.5599,37.482,37.5145,46200.0
2005-11-15 15:40:00,57.82,57.85,57.77,57.8,48400.0,37.5145,37.5339,37.482,37.5015,48400.0
2005-11-15 15:50:00,57.8,57.82,57.74,57.75,101400.0,37.5015,37.5145,37.4626,37.469,101400.0
2005-11-16 09:30:00,57.88,58.07,57.82,57.99,32000.0,37.5534,37.6767,37.5145,37.6248,32000.0
2005-11-16 09:40:00,58.02,58.08,57.99,57.99,22000.0,37.6442,37.6832,37.6248,37.6248,22000.0
2005-11-16 09:50:00,57.98,58.02,57.93,57.94,58800.0,37.6183,37.6442,37.5858,37.5923,58800.0
2005-11-16 10:00:00,57.93,58.13,57.93,58.13,25000.0,37.5858,37.7156,37.5858,37.7156,25000.0
2005-11-16 10:10:00,58.13,58.13,57.96,58.04,21600.0,37.7156,37.7156,37.6053,37.6572,21600.0
2005-11-16 10:20:00,58.05,58.1,58.05,58.06,23800.0,37.6637,37.6961,37.6637,37.6702,23800.0
2005-11-16 10:30:00,58.06,58.07,57.95,57.95,24200.0,37.6702,37.6767,37.5988,37.5988,24200.0
2005-11-16 10:40:00,57.95,58.05,57.94,57.99,17000.0,37.5988,37.6637,37.5923,37.6248,17000.0
2005-11-16 10:50:00,57.99,57.99,57.92,57.92,26400.0,37.6248,37.6248,37.5793,37.5793,26400.0
2005-11-16 11:00:00,57.92,57.92,57.76,57.88,26000.0,37.5793,37.5793,37.4755,37.5534,26000.0
2005-11-16 11:10:00,57.85,57.87,57.79,57.85,17600.0,37.5339,37.5469,37.495,37.5339,17600.0
2005-11-16 11:20:00,57.85,57.99,57.84,57.99,18400.0,37.5339,37.6248,37.5274,37.6248,18400.0
2005-11-16 11:30:00,57.98,58.0,57.95,57.97,38800.0,37.6183,37.6313,37.5988,37.6118,38800.0
2005-11-16 11:40:00,57.96,58.06,57.95,58.02,15000.0,37.6053,37.6702,37.5988,37.6442,15000.0
2005-11-16 11:50:00,58.0,58.04,57.92,57.94,18800.0,37.6313,37.6572,37.5793,37.5923,18800.0
2005-11-16 12:00:00,57.94,57.94,57.84,57.93,21600.0,37.5923,37.5923,37.5274,37.5858,21600.0
2005-11-16 12:10:00,57.94,58.01,57.94,57.98,10800.0,37.5923,37.6377,37.5923,37.6183,10800.0
2005-11-16 12:20:00,57.99,57.99,57.96,57.96,11200.0,37.6248,37.6248,37.6053,37.6053,11200.0
2005-11-16 12:30:00,57.96,58.02,57.96,57.99,16000.0,37.6053,37.6442,37.6053,37.6248,16000.0
2005-11-16 12:40:00,57.99,58.05,57.99,58.04,13600.0,37.6248,37.6637,37.6248,37.6572,13600.0
2005-11-16 12:50:00,58.0,58.01,57.9,57.9,13800.0,37.6313,37.6377,37.5664,37.5664,13800.0
2005-11-16 13:00:00,57.89,57.89,57.8,57.85,19600.0,37.5599,37.5599,37.5015,37.5339,19600.0
2005-11-16 13:10:00,57.88,57.88,57.76,57.79,16600.0,37.5534,37.5534,37.4755,37.495,16600.0
2005-11-16 13:20:00,57.79,57.81,57.6,57.73,90600.0,37.495,37.508,37.3717,37.4561,90600.0
2005-11-16 13:30:00,57.74,57.85,57.74,57.84,17200.0,37.4626,37.5339,37.4626,37.5274,17200.0
2005-11-16 13:40:00,57.84,57.85,57.77,57.85,19200.0,37.5274,37.5339,37.482,37.5339,19200.0
2005-11-16 13:50:00,57.87,57.91,57.77,57.77,20000.0,37.5469,37.5729,37.482,37.482,20000.0
2005-11-16 14:00:00,57.78,57.85,57.76,57.83,34000.0,37.4885,37.5339,37.4755,37.521,34000.0
2005-11-16 14:10:00,57.84,57.88,57.81,57.85,11800.0,37.5274,37.5534,37.508,37.5339,11800.0
2005-11-16 14:20:00,57.87,57.99,57.87,57.98,15800.0,37.5469,37.6248,37.5469,37.6183,15800.0
2005-11-16 14:30:00,57.96,57.98,57.89,57.91,20200.0,37.6053,37.6183,37.5599,37.5729,20200.0
2005-11-16 14:40:00,57.93,58.0,57.92,58.0,14000.0,37.5858,37.6313,37.5793,37.6313,14000.0
2005-11-16 14:50:00,57.99,58.08,57.93,58.07,25200.0,37.6248,37.6832,37.5858,37.6767,25200.0
2005-11-16 15:00:00,58.07,58.12,58.04,58.08,23200.0,37.6767,37.7091,37.6572,37.6832,23200.0
2005-11-16 15:10:00,58.09,58.15,58.05,58.13,24200.0,37.6896,37.7286,37.6637,37.7156,24200.0
2005-11-16 15:20:00,58.15,58.19,58.15,58.19,42400.0,37.7286,37.7545,37.7286,37.7545,42400.0
2005-11-16 15:30:00,58.19,58.19,58.02,58.04,21600.0,37.7545,37.7545,37.6442,37.6572,21600.0
2005-11-16 15:40:00,58.04,58.09,58.04,58.09,27400.0,37.6572,37.6896,37.6572,37.6896,27400.0
2005-11-16 15:50:00,58.11,58.12,58.04,58.11,78600.0,37.7026,37.7091,37.6572,37.7026,78600.0
2005-11-17 09:30:00,58.38,58.38,58.18,58.23,38000.0,37.8778,37.8778,37.748,37.7805,38000.0
2005-11-17 09:40:00,58.22,58.4,58.22,58.38,21800.0,37.774,37.8908,37.774,37.8778,21800.0
2005-11-17 09:50:00,58.37,58.55,58.32,58.54,25600.0,37.8713,37.9881,37.8389,37.9816,25600.0
2005-11-17 10:00:00,58.52,58.54,58.46,58.52,38800.0,37.9686,37.9816,37.9297,37.9686,38800.0
2005-11-17 10:10:00,58.52,58.66,58.52,58.65,43200.0,37.9686,38.0595,37.9686,38.053,43200.0
2005-11-17 10:20:00,58.65,58.69,58.59,58.63,56800.0,38.053,38.0789,38.0141,38.04,56800.0
2005-11-17 10:30:00,58.63,58.72,58.62,58.68,69000.0,38.04,38.0984,38.0335,38.0724,69000.0
2005-11-17 10:40:00,58.63,58.76,58.63,58.76,39200.0,38.04,38.1244,38.04,38.1244,39200.0
2005-11-17 10:50:00,58.75,59.01,58.75,58.91,83600.0,38.1179,38.2866,38.1179,38.2217,83600.0
2005-11-17 11:00:00,58.88,58.88,58.73,58.76,52600.0,38.2022,38.2022,38.1049,38.1244,52600.0
2005-11-17 11:10:00,58.8,58.8,58.7,58.72,43400.0,38.1503,38.1503,38.0854,38.0984,43400.0
2005-11-17 11:20:00,58.72,58.79,58.7,58.74,42200.0,38.0984,38.1438,38.0854,38.1114,42200.0
2005-11-17 11:30:00,58.74,58.77,58.7,58.77,30400.0,38.1114,38.1308,38.0854,38.1308,30400.0
2005-11-17 11:40:00,58.77,58.78,58.72,58.72,19800.0,38.1308,38.1373,38.0984,38.0984,19800.0
2005-11-17 11:50:00,58.74,58.79,58.74,58.77,14000.0,38.1114,38.1438,38.1114,38.1308,14000.0
2005-11-17 12:00:00,58.76,58.83,58.75,58.78,67800.0,38.1244,38.1698,38.1179,38.1373,67800.0
2005-11-17 12:10:00,58.77,58.77,58.63,58.74,45600.0,38.1308,38.1308,38.04,38.1114,45600.0
2005-11-17 12:20:00,58.73,58.85,58.73,58.85,18400.0,38.1049,38.1827,38.1049,38.1827,18400.0
2005-11-17 12:30:00,58.84,58.84,58.73,58.77,13000.0,38.1763,38.1763,38.1049,38.1308,13000.0
2005-11-17 12:40:00,58.77,58.77,58.73,58.74,19000.0,38.1308,38.1308,38.1049,38.1114,19000.0
2005-11-17 12:50:00,58.77,58.81,58.76,58.76,27200.0,38.1308,38.1568,38.1244,38.1244,27200.0
2005-11-17 13:00:00,58.76,58.77,58.73,58.76,29200.0,38.1244,38.1308,38.1049,38.1244,29200.0
2005-11-17 13:10:00,58.76,58.76,58.73,58.74,36200.0,38.1244,38.1244,38.1049,38.1114,36200.0
2005-11-17 13:20:00,58.74,58.77,58.73,58.74,16000.0,38.1114,38.1308,38.1049,38.1114,16000.0
2005-11-17 13:30:00,58.74,58.83,58.74,58.83,16400.0,38.1114,38.1698,38.1114,38.1698,16400.0
2005-11-17 13:40:00,58.81,58.81,58.7,58.72,9000.0,38.1568,38.1568,38.0854,38.0984,9000.0
2005-11-17 13:50:00,58.71,58.8,58.71,58.77,16800.0,38.0919,38.1503,38.0919,38.1308,16800.0
2005-11-17 14:00:00,58.77,58.77,58.68,58.77,26400.0,38.1308,38.1308,38.0724,38.1308,26400.0
2005-11-17 14:10:00,58.76,58.8,58.76,58.79,28400.0,38.1244,38.1503,38.1244,38.1438,28400.0
2005-11-17 14:20:00,58.82,58.95,58.82,58.94,38800.0,38.1633,38.2476,38.1633,38.2411,38800.0
2005-11-17 14:30:00,58.94,58.98,58.92,58.96,31800.0,38.2411,38.2671,38.2282,38.2541,31800.0
2005-11-17 14:40:00,58.96,59.02,58.94,58.95,49600.0,38.2541,38.293,38.2411,38.2476,49600.0
2005-11-17 14:50:00,58.94,59.01,58.92,59.01,34000.0,38.2411,38.2866,38.2282,38.2866,34000.0
2005-11-17 15:00:00,59.01,59.04,58.96,58.98,34200.0,38.2866,38.306,38.2541,38.2671,34200.0
2005-11-17 15:10:00,58.99,59.11,58.98,59.1,24600.0,38.2736,38.3514,38.2671,38.3449,24600.0
2005-11-17 15:20:00,59.1,59.1,59.0,59.01,46600.0,38.3449,38.3449,38.2801,38.2866,46600.0
2005-11-17 15:30:00,59.01,59.01,58.99,59.0,33400.0,38.2866,38.2866,38.2736,38.2801,33400.0
2005-11-17 15:40:00,59.0,59.05,58.99,59.04,107400.0,38.2801,38.3125,38.2736,38.306,107400.0
2005-11-17 15:50:00,59.05,59.05,59.04,59.05,63000.0,38.3125,38.3125,38.306,38.3125,63000.0
2005-11-18 09:30:00,59.69,59.69,59.0,59.0,229200.0,38.7277,38.7277,38.2801,38.2801,229200.0
2005-11-18 09:40:00,58.94,59.09,58.79,59.09,34800.0,38.2411,38.3385,38.1438,38.3385,34800.0
2005-11-18 09:50:00,59.06,59.06,58.95,59.0,32000.0,38.319,38.319,38.2476,38.2801,32000.0
2005-11-18 10:00:00,59.01,59.1,59.01,59.07,57400.0,38.2866,38.3449,38.2866,38.3255,57400.0
2005-11-18 10:10:00,59.06,59.06,58.98,58.98,23200.0,38.319,38.319,38.2671,38.2671,23200.0
2005-11-18 10:20:00,58.98,59.07,58.98,59.03,22400.0,38.2671,38.3255,38.2671,38.2995,22400.0
2005-11-18 10:30:00,59.03,59.03,58.97,58.97,24800.0,38.2995,38.2995,38.2606,38.2606,24800.0
2005-11-18 10:40:00,58.98,58.98,58.88,58.9,36600.0,38.2671,38.2671,38.2022,38.2152,36600.0
2005-11-18 10:50:00,58.9,58.91,58.84,58.85,28400.0,38.2152,38.2217,38.1763,38.1827,28400.0
2005-11-18 11:00:00,58.84,58.84,58.62,58.63,40800.0,38.1763,38.1763,38.0335,38.04,40800.0
2005-11-18 11:10:00,58.63,58.89,58.63,58.86,43400.0,38.04,38.2087,38.04,38.1892,43400.0
2005-11-18 11:20:00,58.86,58.88,58.69,58.7,21400.0,38.1892,38.2022,38.0789,38.0854,21400.0
2005-11-18 11:30:00,58.7,58.73,58.63,58.66,22800.0,38.0854,38.1049,38.04,38.0595,22800.0
2005-11-18 11:40:00,58.72,58.72,58.63,58.68,27800.0,38.0984,38.0984,38.04,38.0724,27800.0
2005-11-18 11:50:00,58.66,58.66,58.57,58.63,38400.0,38.0595,38.0595,38.0011,38.04,38400.0
2005-11-18 12:00:00,58.66,58.7,58.64,58.69,16200.0,38.0595,38.0854,38.0465,38.0789,16200.0
2005-11-18 12:10:00,58.72,58.85,58.72,58.81,14400.0,38.0984,38.1827,38.0984,38.1568,14400.0
2005-11-18 12:20:00,58.79,58.79,58.6,58.6,14800.0,38.1438,38.1438,38.0205,38.0205,14800.0
2005-11-18 12:30:00,58.6,58.65,58.57,58.57,35000.0,38.0205,38.053,38.0011,38.0011,35000.0
2005-11-18 12:40:00,58.58,58.61,58.52,58.6,22800.0,38.0076,38.027,37.9686,38.0205,22800.0
2005-11-18 12:50:00,58.6,58.63,58.56,58.56,14800.0,38.0205,38.04,37.9946,37.9946,14800.0
2005-11-18 13:00:00,58.59,58.64,58.59,58.64,11400.0,38.0141,38.0465,38.0141,38.0465,11400.0
2005-11-18 13:10:00,58.64,58.64,58.58,58.6,26800.0,38.0465,38.0465,38.0076,38.0205,26800.0
2005-11-18 13:20:00,58.6,58.64,58.58,58.59,14400.0,38.0205,38.0465,38.0076,38.0141,14400.0
2005-11-18 13:30:00,58.6,58.67,58.58,58.66,15200.0,38.0205,38.066,38.0076,38.0595,15200.0
2005-11-18 13:40:00,58.66,58.66,58.5,58.52,17600.0,38.0595,38.0595,37.9557,37.9686,17600.0
2005-11-18 13:50:00,58.52,58.57,58.4,58.55,54800.0,37.9686,38.0011,37.8908,37.9881,54800.0
2005-11-18 14:00:00,58.53,58.55,58.41,58.55,35600.0,37.9751,37.9881,37.8973,37.9881,35600.0
2005-11-18 14:10:00,58.54,58.54,58.43,58.46,16000.0,37.9816,37.9816,37.9102,37.9297,16000.0
2005-11-18 14:20:00,58.47,58.52,58.38,58.38,18600.0,37.9362,37.9686,37.8778,37.8778,18600.0
2005-11-18 14:30:00,58.38,58.45,58.38,58.43,45800.0,37.8778,37.9232,37.8778,37.9102,45800.0
2005-11-18 14:40:00,58.43,58.49,58.36,58.36,38400.0,37.9102,37.9492,37.8648,37.8648,38400.0
2005-11-18 14:50:00,58.35,58.45,58.32,58.43,28400.0,37.8583,37.9232,37.8389,37.9102,28400.0
2005-11-18 15:00:00,58.43,58.48,58.38,58.48,38400.0,37.9102,37.9427,37.8778,37.9427,38400.0
2005-11-18 15:10:00,58.48,58.54,58.48,58.52,43200.0,37.9427,37.9816,37.9427,37.9686,43200.0
2005-11-18 15:20:00,58.52,58.52,58.4,58.42,56600.0,37.9686,37.9686,37.8908,37.9038,56600.0
2005-11-18 15:30:00,58.42,58.48,58.37,58.46,42600.0,37.9038,37.9427,37.8713,37.9297,42600.0
2005-11-18 15:40:00,58.46,58.59,58.46,58.57,55400.0,37.9297,38.0141,37.9297,38.0011,55400.0
2005-11-18 15:50:00,58.57,58.59,58.5,58.57,91800.0,38.0011,38.0141,37.9557,38.0011,91800.0
2005-11-21 09:30:00,58.49,58.9,58.37,58.7,65200.0,37.9492,38.2152,37.8713,38.0854,65200.0
2005-11-21 09:40:00,58.73,58.93,58.64,58.93,34400.0,38.1049,38.2347,38.0465,38.2347,34400.0
2005-11-21 09:50:00,58.93,58.98,58.66,58.67,30600.0,38.2347,38.2671,38.0595,38.066,30600.0
2005-11-21 10:00:00,58.67,58.7,58.45,58.6,48600.0,38.066,38.0854,37.9232,38.0205,48600.0
2005-11-21 10:10:00,58.6,58.62,58.31,58.31,43200.0,38.0205,38.0335,37.8324,37.8324,43200.0
2005-11-21 10:20:00,58.31,58.35,58.23,58.24,31600.0,37.8324,37.8583,37.7805,37.787,31600.0
2005-11-21 10:30:00,58.25,58.38,58.2,58.38,39800.0,37.7935,37.8778,37.761,37.8778,39800.0
2005-11-21 10:40:00,58.38,58.38,58.32,58.34,23800.0,37.8778,37.8778,37.8389,37.8518,23800.0
2005-11-21 10:50:00,58.34,58.6,58.34,58.57,64200.0,37.8518,38.0205,37.8518,38.0011,64200.0
2005-11-21 11:00:00,58.57,58.77,58.5,58.72,49800.0,38.0011,38.1308,37.9557,38.0984,49800.0
2005-11-21 11:10:00,58.74,58.74,58.6,58.7,22800.0,38.1114,38.1114,38.0205,38.0854,22800.0
2005-11-21 11:20:00,58.7,58.74,58.67,58.67,12400.0,38.0854,38.1114,38.066,38.066,12400.0
2005-11-21 11:30:00,58.65,58.68,58.57,58.6,16800.0,38.053,38.0724,38.0011,38.0205,16800.0
2005-11-21 11:40:00,58.6,58.68,58.6,58.68,13400.0,38.0205,38.0724,38.0205,38.0724,13400.0
2005-11-21 11:50:00,58.68,58.79,58.63,58.69,22600.0,38.0724,38.1438,38.04,38.0789,22600.0
2005-11-21 12:00:00,58.66,58.69,58.63,58.68,12000.0,38.0595,38.0789,38.04,38.0724,12000.0
2005-11-21 12:10:00,58.67,58.73,58.66,58.73,15600.0,38.066,38.1049,38.0595,38.1049,15600.0
2005-11-21 12:20:00,58.75,58.8,58.6,58.6,14800.0,38.1179,38.1503,38.0205,38.0205,14800.0
2005-11-21 12:30:00,58.61,58.67,58.6,58.65,13000.0,38.027,38.066,38.0205,38.053,13000.0
2005-11-21 12:40:00,58.65,58.72,58.64,58.67,16600.0,38.053,38.0984,38.0465,38.066,16600.0
2005-11-21 12:50:00,58.68,58.76,58.65,58.65,19600.0,38.0724,38.1244,38.053,38.053,19600.0
2005-11-21 13:00:00,58.68,58.7,58.6,58.6,16400.0,38.0724,38.0854,38.0205,38.0205,16400.0
2005-11-21 13:10:00,58.6,58.62,58.58,58.59,11000.0,38.0205,38.0335,38.0076,38.0141,11000.0
2005-11-21 13:20:00,58.6,58.6,58.52,58.54,17000.0,38.0205,38.0205,37.9686,37.9816,17000.0
2005-11-21 13:30:00,58.54,58.55,58.49,58.54,24600.0,37.9816,37.9881,37.9492,37.9816,24600.0
2005-11-21 13:40:00,58.54,58.61,58.51,58.6,20400.0,37.9816,38.027,37.9621,38.0205,20400.0
2005-11-21 13:50:00,58.6,58.6,58.54,58.54,9200.0,38.0205,38.0205,37.9816,37.9816,9200.0
2005-11-21 14:00:00,58.52,58.62,58.52,58.61,19400.0,37.9686,38.0335,37.9686,38.027,19400.0
2005-11-21 14:10:00,58.59,58.59,58.44,58.45,14000.0,38.0141,38.0141,37.9167,37.9232,14000.0
2005-11-21 14:20:00,58.45,58.56,58.44,58.52,36400.0,37.9232,37.9946,37.9167,37.9686,36400.0
2005-11-21 14:30:00,58.52,58.59,58.46,58.51,16800.0,37.9686,38.0141,37.9297,37.9621,16800.0
2005-11-21 14:40:00,58.48,58.56,58.48,58.52,24400.0,37.9427,37.9946,37.9427,37.9686,24400.0
2005-11-21 14:50:00,58.5,58.51,58.46,58.49,18600.0,37.9557,37.9621,37.9297,37.9492,18600.0
2005-11-21 15:00:00,58.48,58.58,58.43,58.58,33000.0,37.9427,38.0076,37.9102,38.0076,33000.0
2005-11-21 15:10:00,58.59,58.65,58.44,58.53,45200.0,38.0141,38.053,37.9167,37.9751,45200.0
2005-11-21 15:20:00,58.52,58.55,58.47,58.48,24600.0,37.9686,37.9881,37.9362,37.9427,24600.0
2005-11-21 15:30:00,58.46,58.61,58.44,58.57,84200.0,37.9297,38.027,37.9167,38.0011,84200.0
2005-11-21 15:40:00,58.57,58.66,58.45,58.45,54200.0,38.0011,38.0595,37.9232,37.9232,54200.0
2005-11-21 15:50:00,58.45,58.54,58.45,58.48,64200.0,37.9232,37.9816,37.9232,37.9427,64200.0
2005-11-22 09:30:00,58.5,58.62,58.41,58.46,44400.0,37.9557,38.0335,37.8973,37.9297,44400.0
2005-11-22 09:40:00,58.46,58.68,58.45,58.6,28000.0,37.9297,38.0724,37.9232,38.0205,28000.0
2005-11-22 09:50:00,58.59,58.63,58.51,58.52,53000.0,38.0141,38.04,37.9621,37.9686,53000.0
2005-11-22 10:00:00,58.53,58.58,58.4,58.4,14800.0,37.9751,38.0076,37.8908,37.8908,14800.0
2005-11-22 10:10:00,58.38,58.42,58.35,58.42,14800.0,37.8778,37.9038,37.8583,37.9038,14800.0
2005-11-22 10:20:00,58.42,58.52,58.42,58.5,38400.0,37.9038,37.9686,37.9038,37.9557,38400.0
2005-11-22 10:30:00,58.5,58.6,58.44,58.45,22200.0,37.9557,38.0205,37.9167,37.9232,22200.0
2005-11-22 10:40:00,58.45,58.45,58.3,58.32,36200.0,37.9232,37.9232,37.8259,37.8389,36200.0
2005-11-22 10:50:00,58.33,58.49,58.33,58.43,127400.0,37.8454,37.9492,37.8454,37.9102,127400.0
2005-11-22 11:00:00,58.43,58.48,58.35,58.35,20600.0,37.9102,37.9427,37.8583,37.8583,20600.0
2005-11-22 11:10:00,58.35,58.35,58.26,58.26,17400.0,37.8583,37.8583,37.7999,37.7999,17400.0
2005-11-22 11:20:00,58.25,58.3,58.23,58.28,22800.0,37.7935,37.8259,37.7805,37.8129,22800.0
2005-11-22 11:30:00,58.27,58.42,58.27,58.42,23400.0,37.8064,37.9038,37.8064,37.9038,23400.0
2005-11-22 11:40:00,58.42,58.43,58.3,58.3,22000.0,37.9038,37.9102,37.8259,37.8259,22000.0
2005-11-22 11:50:00,58.3,58.3,58.2,58.21,30000.0,37.8259,37.8259,37.761,37.7675,30000.0
2005-11-22 12:00:00,58.2,58.29,58.2,58.22,30000.0,37.761,37.8194,37.761,37.774,30000.0
2005-11-22 12:10:00,58.2,58.26,58.17,58.24,38400.0,37.761,37.7999,37.7416,37.787,38400.0
2005-11-22 12:20:00,58.24,58.24,58.21,58.22,5600.0,37.787,37.787,37.7675,37.774,5600.0
2005-11-22 12:30:00,58.22,58.22,58.11,58.12,43800.0,37.774,37.774,37.7026,37.7091,43800.0
2005-11-22 12:40:00,58.12,58.12,58.0,58.02,52800.0,37.7091,37.7091,37.6313,37.6442,52800.0
2005-11-22 12:50:00,58.02,58.08,57.98,58.01,36400.0,37.6442,37.6832,37.6183,37.6377,36400.0
2005-11-22 13:00:00,58.01,58.05,57.99,58.0,53000.0,37.6377,37.6637,37.6248,37.6313,53000.0
2005-11-22 13:10:00,58.0,58.02,57.97,57.98,30600.0,37.6313,37.6442,37.6118,37.6183,30600.0
2005-11-22 13:20:00,57.99,58.05,57.99,57.99,28200.0,37.6248,37.6637,37.6248,37.6248,28200.0
2005-11-22 13:30:00,58.0,58.02,57.99,57.99,31600.0,37.6313,37.6442,37.6248,37.6248,31600.0
2005-11-22 13:40:00,57.99,58.02,57.99,57.99,45200.0,37.6248,37.6442,37.6248,37.6248,45200.0
2005-11-22 13:50:00,57.98,58.02,57.97,57.97,26400.0,37.6183,37.6442,37.6118,37.6118,26400.0
2005-11-22 14:00:00,57.97,58.3,57.96,58.3,78400.0,37.6118,37.8259,37.6053,37.8259,78400.0
2005-11-22 14:10:00,58.32,58.34,58.09,58.09,45600.0,37.8389,37.8518,37.6896,37.6896,45600.0
2005-11-22 14:20:00,58.12,58.15,58.08,58.1,34400.0,37.7091,37.7286,37.6832,37.6961,34400.0
2005-11-22 14:30:00,58.1,58.13,58.1,58.12,37800.0,37.6961,37.7156,37.6961,37.7091,37800.0
2005-11-22 14:40:00,58.1,58.13,58.1,58.13,52800.0,37.6961,37.7156,37.6961,37.7156,52800.0
2005-11-22 14:50:00,58.14,58.29,58.14,58.23,54200.0,37.7221,37.8194,37.7221,37.7805,54200.0
2005-11-22 15:00:00,58.23,58.28,58.2,58.27,41400.0,37.7805,37.8129,37.761,37.8064,41400.0
2005-11-22 15:10:00,58.27,58.29,58.16,58.16,61600.0,37.8064,37.8194,37.7351,37.7351,61600.0
2005-11-22 15:20:00,58.17,58.17,58.08,58.08,74000.0,37.7416,37.7416,37.6832,37.6832,74000.0
2005-11-22 15:30:00,58.08,58.12,58.07,58.07,59000.0,37.6832,37.7091,37.6767,37.6767,59000.0
2005-11-22 15:40:00,58.08,58.17,58.05,58.13,82600.0,37.6832,37.7416,37.6637,37.7156,82600.0
2005-11-22 15:50:00,58.13,58.15,58.06,58.07,112400.0,37.7156,37.7286,37.6702,37.6767,112400.0
2005-11-23 09:30:00,57.71,58.06,57.71,57.96,62800.0,37.4431,37.6702,37.4431,37.6053,62800.0
2005-11-23 09:40:00,57.97,58.1,57.88,58.1,56000.0,37.6118,37.6961,37.5534,37.6961,56000.0
2005-11-23 09:50:00,58.1,58.1,57.88,57.98,27800.0,37.6961,37.6961,37.5534,37.6183,27800.0
2005-11-23 10:00:00,57.98,58.02,57.97,57.99,16200.0,37.6183,37.6442,37.6118,37.6248,16200.0
2005-11-23 10:10:00,57.99,58.15,57.98,58.12,27200.0,37.6248,37.7286,37.6183,37.7091,27200.0
2005-11-23 10:20:00,58.09,58.09,57.99,58.01,19000.0,37.6896,37.6896,37.6248,37.6377,19000.0
2005-11-23 10:30:00,58.04,58.1,57.98,57.98,15600.0,37.6572,37.6961,37.6183,37.6183,15600.0
2005-11-23 10:40:00,57.98,58.08,57.98,58.05,30200.0,37.6183,37.6832,37.6183,37.6637,30200.0
2005-11-23 10:50:00,58.07,58.18,58.02,58.16,70000.0,37.6767,37.748,37.6442,37.7351,70000.0
2005-11-23 11:00:00,58.16,58.19,58.07,58.08,78200.0,37.7351,37.7545,37.6767,37.6832,78200.0
2005-11-23 11:10:00,58.08,58.11,58.03,58.09,23800.0,37.6832,37.7026,37.6507,37.6896,23800.0
2005-11-23 11:20:00,58.09,58.18,58.08,58.15,51000.0,37.6896,37.748,37.6832,37.7286,51000.0
2005-11-23 11:30:00,58.16,58.2,58.16,58.2,23800.0,37.7351,37.761,37.7351,37.761,23800.0
2005-11-23 11:40:00,58.21,58.25,58.21,58.24,9200.0,37.7675,37.7935,37.7675,37.787,9200.0
2005-11-23 11:50:00,58.24,58.31,58.24,58.29,10000.0,37.787,37.8324,37.787,37.8194,10000.0
2005-11-23 12:00:00,58.29,58.29,58.13,58.13,17600.0,37.8194,37.8194,37.7156,37.7156,17600.0
2005-11-23 12:10:00,58.12,58.13,58.07,58.09,19200.0,37.7091,37.7156,37.6767,37.6896,19200.0
2005-11-23 12:20:00,58.08,58.08,58.0,58.0,14400.0,37.6832,37.6832,37.6313,37.6313,14400.0
2005-11-23 12:30:00,58.0,58.13,58.0,58.13,20800.0,37.6313,37.7156,37.6313,37.7156,20800.0
2005-11-23 12:40:00,58.1,58.16,58.07,58.15,19600.0,37.6961,37.7351,37.6767,37.7286,19600.0
2005-11-23 12:50:00,58.18,58.18,58.11,58.13,17400.0,37.748,37.748,37.7026,37.7156,17400.0
2005-11-23 13:00:00,58.13,58.13,58.09,58.1,16800.0,37.7156,37.7156,37.6896,37.6961,16800.0
2005-11-23 13:10:00,58.08,58.09,58.06,58.08,52600.0,37.6832,37.6896,37.6702,37.6832,52600.0
2005-11-23 13:20:00,58.08,58.23,58.08,58.23,57400.0,37.6832,37.7805,37.6832,37.7805,57400.0
2005-11-23 13:30:00,58.2,58.2,58.13,58.18,27200.0,37.761,37.761,37.7156,37.748,27200.0
2005-11-23 13:40:00,58.16,58.16,58.1,58.1,51400.0,37.7351,37.7351,37.6961,37.6961,51400.0
2005-11-23 13:50:00,58.1,58.21,58.1,58.15,12800.0,37.6961,37.7675,37.6961,37.7286,12800.0
2005-11-23 14:00:00,58.14,58.18,58.1,58.11,22000.0,37.7221,37.748,37.6961,37.7026,22000.0
2005-11-23 14:10:00,58.11,58.13,58.1,58.12,18000.0,37.7026,37.7156,37.6961,37.7091,18000.0
2005-11-23 14:20:00,58.12,58.17,58.12,58.13,62800.0,37.7091,37.7416,37.7091,37.7156,62800.0
2005-11-23 14:30:00,58.13,58.15,58.11,58.14,18800.0,37.7156,37.7286,37.7026,37.7221,18800.0
2005-11-23 14:40:00,58.13,58.17,58.11,58.12,27400.0,37.7156,37.7416,37.7026,37.7091,27400.0
2005-11-23 14:50:00,58.12,58.12,58.05,58.05,40000.0,37.7091,37.7091,37.6637,37.6637,40000.0
2005-11-23 15:00:00,58.05,58.12,58.04,58.1,42400.0,37.6637,37.7091,37.6572,37.6961,42400.0
2005-11-23 15:10:00,58.09,58.12,58.02,58.1,39400.0,37.6896,37.7091,37.6442,37.6961,39400.0
2005-11-23 15:20:00,58.1,58.13,58.09,58.1,59800.0,37.6961,37.7156,37.6896,37.6961,59800.0
2005-11-23 15:30:00,58.1,58.13,58.02,58.02,74800.0,37.6961,37.7156,37.6442,37.6442,74800.0
2005-11-23 15:40:00,58.03,58.12,58.03,58.08,60200.0,37.6507,37.7091,37.6507,37.6832,60200.0
2005-11-23 15:50:00,58.07,58.11,58.05,58.08,51000.0,37.6767,37.7026,37.6637,37.6832,51000.0
2005-11-25 09:30:00,58.1,58.12,58.01,58.08,28600.0,37.6961,37.7091,37.6377,37.6832,28600.0
2005-11-25 09:40:00,58.04,58.13,58.04,58.09,28400.0,37.6572,37.7156,37.6572,37.6896,28400.0
2005-11-25 09:50:00,58.1,58.12,58.09,58.12,11400.0,37.6961,37.7091,37.6896,37.7091,11400.0
2005-11-25 10:00:00,58.12,58.12,57.93,58.02,28400.0,37.7091,37.7091,37.5858,37.6442,28400.0
2005-11-25 10:10:00,58.02,58.12,58.02,58.08,14600.0,37.6442,37.7091,37.6442,37.6832,14600.0
2005-11-25 10:20:00,58.08,58.1,57.88,57.95,20000.0,37.6832,37.6961,37.5534,37.5988,20000.0
2005-11-25 10:30:00,57.95,58.13,57.95,58.13,31400.0,37.5988,37.7156,37.5988,37.7156,31400.0
2005-11-25 10:40:00,58.13,58.13,58.03,58.1,31600.0,37.7156,37.7156,37.6507,37.6961,31600.0
2005-11-25 10:50:00,58.12,58.13,58.1,58.12,24600.0,37.7091,37.7156,37.6961,37.7091,24600.0
2005-11-25 11:00:00,58.12,58.13,58.1,58.13,17000.0,37.7091,37.7156,37.6961,37.7156,17000.0
2005-11-25 11:10:00,58.13,58.13,58.02,58.02,16200.0,37.7156,37.7156,37.6442,37.6442,16200.0
2005-11-25 11:20:00,58.02,58.02,57.95,58.01,14000.0,37.6442,37.6442,37.5988,37.6377,14000.0
2005-11-25 11:30:00,58.0,58.01,57.95,57.97,13000.0,37.6313,37.6377,37.5988,37.6118,13000.0
2005-11-25 11:40:00,57.95,58.05,57.95,58.04,17200.0,37.5988,37.6637,37.5988,37.6572,17200.0
2005-11-25 11:50:00,58.04,58.04,57.99,57.99,13800.0,37.6572,37.6572,37.6248,37.6248,13800.0
2005-11-25 12:00:00,57.98,58.02,57.97,58.01,8400.0,37.6183,37.6442,37.6118,37.6377,8400.0
2005-11-25 12:10:00,58.02,58.09,57.99,58.08,23600.0,37.6442,37.6896,37.6248,37.6832,23600.0
2005-11-25 12:20:00,58.08,58.11,58.07,58.07,24400.0,37.6832,37.7026,37.6767,37.6767,24400.0
2005-11-25 12:30:00,58.07,58.1,58.07,58.09,27200.0,37.6767,37.6961,37.6767,37.6896,27200.0
2005-11-25 12:40:00,58.09,58.1,58.04,58.07,48400.0,37.6896,37.6961,37.6572,37.6767,48400.0
2005-11-25 12:50:00,58.07,58.07,57.98,57.98,51400.0,37.6767,37.6767,37.6183,37.6183,51400.0
2005-11-25 13:00:00,57.95,57.95,57.95,57.95,24800.0,37.5988,37.5988,37.5988,37.5988,24800.0
2005-11-25 13:10:00,58.02,58.02,58.02,58.02,3400.0,37.6442,37.6442,37.6442,37.6442,3400.0
2005-11-25 13:20:00,58.02,58.02,58.02,58.02,0.0,37.6442,37.6442,37.6442,37.6442,0.0
2005-11-25 13:30:00,57.95,57.95,57.95,57.95,200.0,37.5988,37.5988,37.5988,37.5988,200.0
2005-11-25 13:40:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 13:50:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:00:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:10:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:20:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:30:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:40:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:50:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:00:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:10:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:20:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:30:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:40:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:50:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-28 09:30:00,58.05,58.12,57.9,58.01,42200.0,37.6637,37.7091,37.5664,37.6377,42200.0
2005-11-28 09:40:00,58.01,58.1,57.96,58.02,23600.0,37.6377,37.6961,37.6053,37.6442,23600.0
2005-11-28 09:50:00,58.04,58.09,57.99,58.02,13200.0,37.6572,37.6896,37.6248,37.6442,13200.0
2005-11-28 10:00:00,58.08,58.13,58.07,58.11,33200.0,37.6832,37.7156,37.6767,37.7026,33200.0
2005-11-28 10:10:00,58.1,58.13,58.1,58.13,21600.0,37.6961,37.7156,37.6961,37.7156,21600.0
2005-11-28 10:20:00,58.13,58.13,58.0,58.04,24600.0,37.7156,37.7156,37.6313,37.6572,24600.0
2005-11-28 10:30:00,58.04,58.08,57.91,57.94,14200.0,37.6572,37.6832,37.5729,37.5923,14200.0
2005-11-28 10:40:00,57.93,58.05,57.93,58.04,9400.0,37.5858,37.6637,37.5858,37.6572,9400.0
2005-11-28 10:50:00,58.05,58.05,57.99,58.02,10000.0,37.6637,37.6637,37.6248,37.6442,10000.0
2005-11-28 11:00:00,58.0,58.08,57.99,58.06,21800.0,37.6313,37.6832,37.6248,37.6702,21800.0
2005-11-28 11:10:00,58.06,58.1,58.06,58.1,27400.0,37.6702,37.6961,37.6702,37.6961,27400.0
2005-11-28 11:20:00,58.12,58.12,58.06,58.08,13200.0,37.7091,37.7091,37.6702,37.6832,13200.0
2005-11-28 11:30:00,58.1,58.1,58.07,58.07,17200.0,37.6961,37.6961,37.6767,37.6767,17200.0
2005-11-28 11:40:00,58.09,58.13,58.09,58.13,12000.0,37.6896,37.7156,37.6896,37.7156,12000.0
2005-11-28 11:50:00,58.13,58.15,58.05,58.09,13000.0,37.7156,37.7286,37.6637,37.6896,13000.0
2005-11-28 12:00:00,58.09,58.14,58.07,58.1,13400.0,37.6896,37.7221,37.6767,37.6961,13400.0
2005-11-28 12:10:00,58.1,58.13,57.95,57.95,15800.0,37.6961,37.7156,37.5988,37.5988,15800.0
2005-11-28 12:20:00,57.95,57.95,57.9,57.92,11000.0,37.5988,37.5988,37.5664,37.5793,11000.0
2005-11-28 12:30:00,57.92,57.93,57.82,57.83,27800.0,37.5793,37.5858,37.5145,37.521,27800.0
2005-11-28 12:40:00,57.83,57.83,57.73,57.74,17800.0,37.521,37.521,37.4561,37.4626,17800.0
2005-11-28 12:50:00,57.74,57.77,57.69,57.72,40200.0,37.4626,37.482,37.4301,37.4496,40200.0
2005-11-28 13:00:00,57.72,57.76,57.72,57.76,38400.0,37.4496,37.4755,37.4496,37.4755,38400.0
2005-11-28 13:10:00,57.76,57.76,57.7,57.71,21000.0,37.4755,37.4755,37.4366,37.4431,21000.0
2005-11-28 13:20:00,57.7,57.71,57.65,57.67,72600.0,37.4366,37.4431,37.4042,37.4171,72600.0
2005-11-28 13:30:00,57.68,57.68,57.63,57.63,42800.0,37.4236,37.4236,37.3912,37.3912,42800.0
2005-11-28 13:40:00,57.61,57.79,57.61,57.76,28000.0,37.3782,37.495,37.3782,37.4755,28000.0
2005-11-28 13:50:00,57.76,57.79,57.73,57.73,9200.0,37.4755,37.495,37.4561,37.4561,9200.0
2005-11-28 14:00:00,57.72,57.74,57.7,57.73,15000.0,37.4496,37.4626,37.4366,37.4561,15000.0
2005-11-28 14:10:00,57.72,57.73,57.63,57.63,18000.0,37.4496,37.4561,37.3912,37.3912,18000.0
2005-11-28 14:20:00,57.63,57.74,57.63,57.73,24400.0,37.3912,37.4626,37.3912,37.4561,24400.0
2005-11-28 14:30:00,57.71,57.75,57.71,57.72,34000.0,37.4431,37.469,37.4431,37.4496,34000.0
2005-11-28 14:40:00,57.73,57.75,57.72,57.72,20200.0,37.4561,37.469,37.4496,37.4496,20200.0
2005-11-28 14:50:00,57.72,57.74,57.69,57.7,14600.0,37.4496,37.4626,37.4301,37.4366,14600.0
2005-11-28 15:00:00,57.7,57.73,57.67,57.7,30800.0,37.4366,37.4561,37.4171,37.4366,30800.0
2005-11-28 15:10:00,57.71,57.72,57.68,57.68,22400.0,37.4431,37.4496,37.4236,37.4236,22400.0
2005-11-28 15:20:00,57.67,57.67,57.59,57.67,19400.0,37.4171,37.4171,37.3652,37.4171,19400.0
2005-11-28 15:30:00,57.68,57.7,57.65,57.65,50200.0,37.4236,37.4366,37.4042,37.4042,50200.0
2005-11-28 15:40:00,57.65,57.66,57.61,57.62,27000.0,37.4042,37.4107,37.3782,37.3847,27000.0
2005-11-28 15:50:00,57.62,57.63,57.51,57.54,80600.0,37.3847,37.3912,37.3133,37.3328,80600.0
2005-11-29 09:30:00,58.0,58.25,58.0,58.07,50400.0,37.6313,37.7935,37.6313,37.6767,50400.0
2005-11-29 09:40:00,58.08,58.08,58.0,58.02,37800.0,37.6832,37.6832,37.6313,37.6442,37800.0
2005-11-29 09:50:00,58.02,58.13,58.02,58.13,34000.0,37.6442,37.7156,37.6442,37.7156,34000.0
2005-11-29 10:00:00,58.12,58.23,58.02,58.14,86200.0,37.7091,37.7805,37.6442,37.7221,86200.0
2005-11-29 10:10:00,58.1,58.17,57.98,58.0,52600.0,37.6961,37.7416,37.6183,37.6313,52600.0
2005-11-29 10:20:00,58.0,58.0,57.83,57.92,90200.0,37.6313,37.6313,37.521,37.5793,90200.0
2005-11-29 10:30:00,57.92,58.08,57.9,58.08,37000.0,37.5793,37.6832,37.5664,37.6832,37000.0
2005-11-29 10:40:00,58.08,58.11,57.98,57.99,16200.0,37.6832,37.7026,37.6183,37.6248,16200.0
2005-11-29 10:50:00,57.99,58.02,57.93,57.99,35200.0,37.6248,37.6442,37.5858,37.6248,35200.0
2005-11-29 11:00:00,57.99,58.04,57.94,57.95,44000.0,37.6248,37.6572,37.5923,37.5988,44000.0
2005-11-29 11:10:00,57.95,58.11,57.95,58.09,26400.0,37.5988,37.7026,37.5988,37.6896,26400.0
2005-11-29 11:20:00,58.1,58.16,58.02,58.13,178800.0,37.6961,37.7351,37.6442,37.7156,178800.0
2005-11-29 11:30:00,58.13,58.23,58.1,58.23,16600.0,37.7156,37.7805,37.6961,37.7805,16600.0
2005-11-29 11:40:00,58.23,58.33,58.21,58.33,34200.0,37.7805,37.8454,37.7675,37.8454,34200.0
2005-11-29 11:50:00,58.33,58.37,58.33,58.35,36600.0,37.8454,37.8713,37.8454,37.8583,36600.0
2005-11-29 12:00:00,58.34,58.35,58.17,58.27,69000.0,37.8518,37.8583,37.7416,37.8064,69000.0
2005-11-29 12:10:00,58.27,58.27,58.17,58.17,17400.0,37.8064,37.8064,37.7416,37.7416,17400.0
2005-11-29 12:20:00,58.17,58.17,58.0,58.01,54400.0,37.7416,37.7416,37.6313,37.6377,54400.0
2005-11-29 12:30:00,58.01,58.01,57.99,57.99,47400.0,37.6377,37.6377,37.6248,37.6248,47400.0
2005-11-29 12:40:00,57.98,58.0,57.93,57.99,28800.0,37.6183,37.6313,37.5858,37.6248,28800.0
2005-11-29 12:50:00,57.99,58.06,57.99,58.02,8800.0,37.6248,37.6702,37.6248,37.6442,8800.0
2005-11-29 13:00:00,58.01,58.01,57.92,57.93,39200.0,37.6377,37.6377,37.5793,37.5858,39200.0
2005-11-29 13:10:00,57.93,57.93,57.9,57.9,13200.0,37.5858,37.5858,37.5664,37.5664,13200.0
2005-11-29 13:20:00,57.83,57.9,57.83,57.85,32400.0,37.521,37.5664,37.521,37.5339,32400.0
2005-11-29 13:30:00,57.84,57.89,57.82,57.89,49800.0,37.5274,37.5599,37.5145,37.5599,49800.0
2005-11-29 13:40:00,57.89,57.89,57.85,57.85,17600.0,37.5599,37.5599,37.5339,37.5339,17600.0
2005-11-29 13:50:00,57.88,57.94,57.81,57.94,24000.0,37.5534,37.5923,37.508,37.5923,24000.0
2005-11-29 14:00:00,57.94,57.97,57.83,57.85,17200.0,37.5923,37.6118,37.521,37.5339,17200.0
2005-11-29 14:10:00,57.85,57.95,57.85,57.9,21000.0,37.5339,37.5988,37.5339,37.5664,21000.0
2005-11-29 14:20:00,57.9,57.9,57.8,57.89,52400.0,37.5664,37.5664,37.5015,37.5599,52400.0
2005-11-29 14:30:00,57.87,57.95,57.74,57.74,85400.0,37.5469,37.5988,37.4626,37.4626,85400.0
2005-11-29 14:40:00,57.74,57.75,57.63,57.7,115600.0,37.4626,37.469,37.3912,37.4366,115600.0
2005-11-29 14:50:00,57.7,57.75,57.7,57.74,36600.0,37.4366,37.469,37.4366,37.4626,36600.0
2005-11-29 15:00:00,57.75,57.75,57.63,57.69,58400.0,37.469,37.469,37.3912,37.4301,58400.0
2005-11-29 15:10:00,57.7,57.76,57.69,57.76,22800.0,37.4366,37.4755,37.4301,37.4755,22800.0
2005-11-29 15:20:00,57.76,57.79,57.74,57.79,26600.0,37.4755,37.495,37.4626,37.495,26600.0
2005-11-29 15:30:00,57.79,57.8,57.69,57.73,139400.0,37.495,37.5015,37.4301,37.4561,139400.0
2005-11-29 15:40:00,57.73,57.73,57.63,57.67,70600.0,37.4561,37.4561,37.3912,37.4171,70600.0
2005-11-29 15:50:00,57.67,57.68,57.62,57.65,61600.0,37.4171,37.4236,37.3847,37.4042,61600.0
2005-11-30 09:30:00,57.88,57.88,57.68,57.85,79000.0,37.5534,37.5534,37.4236,37.5339,79000.0
2005-11-30 09:40:00,57.85,57.88,57.75,57.79,76400.0,37.5339,37.5534,37.469,37.495,76400.0
2005-11-30 09:50:00,57.77,57.83,57.74,57.77,72600.0,37.482,37.521,37.4626,37.482,72600.0
2005-11-30 10:00:00,57.77,57.83,57.75,57.75,56800.0,37.482,37.521,37.469,37.469,56800.0
2005-11-30 10:10:00,57.75,57.87,57.75,57.87,66400.0,37.469,37.5469,37.469,37.5469,66400.0
2005-11-30 10:20:00,57.86,57.98,57.86,57.87,49400.0,37.5404,37.6183,37.5404,37.5469,49400.0
2005-11-30 10:30:00,57.84,57.93,57.84,57.93,34800.0,37.5274,37.5858,37.5274,37.5858,34800.0
2005-11-30 10:40:00,57.92,57.93,57.76,57.79,37200.0,37.5793,37.5858,37.4755,37.495,37200.0
2005-11-30 10:50:00,57.79,57.87,57.79,57.85,24600.0,37.495,37.5469,37.495,37.5339,24600.0
2005-11-30 11:00:00,57.85,57.9,57.77,57.9,40200.0,37.5339,37.5664,37.482,37.5664,40200.0
2005-11-30 11:10:00,57.91,57.96,57.85,57.85,20200.0,37.5729,37.6053,37.5339,37.5339,20200.0
2005-11-30 11:20:00,57.85,57.85,57.77,57.81,30600.0,37.5339,37.5339,37.482,37.508,30600.0
2005-11-30 11:30:00,57.81,57.88,57.8,57.82,42600.0,37.508,37.5534,37.5015,37.5145,42600.0
2005-11-30 11:40:00,57.84,57.84,57.8,57.82,29200.0,37.5274,37.5274,37.5015,37.5145,29200.0
2005-11-30 11:50:00,57.82,57.87,57.77,57.87,37800.0,37.5145,37.5469,37.482,37.5469,37800.0
2005-11-30 12:00:00,57.87,57.88,57.77,57.88,37800.0,37.5469,37.5534,37.482,37.5534,37800.0
2005-11-30 12:10:00,57.88,57.9,57.75,57.79,48600.0,37.5534,37.5664,37.469,37.495,48600.0
2005-11-30 12:20:00,57.8,57.85,57.75,57.75,25000.0,37.5015,37.5339,37.469,37.469,25000.0
2005-11-30 12:30:00,57.75,57.82,57.75,57.82,30400.0,37.469,37.5145,37.469,37.5145,30400.0
2005-11-30 12:40:00,57.84,57.84,57.73,57.8,48800.0,37.5274,37.5274,37.4561,37.5015,48800.0
2005-11-30 12:50:00,57.8,57.81,57.7,57.72,36400.0,37.5015,37.508,37.4366,37.4496,36400.0
2005-11-30 13:00:00,57.72,57.75,57.71,57.75,32200.0,37.4496,37.469,37.4431,37.469,32200.0
2005-11-30 13:10:00,57.75,57.75,57.67,57.67,30000.0,37.469,37.469,37.4171,37.4171,30000.0
2005-11-30 13:20:00,57.67,57.67,57.49,57.54,71400.0,37.4171,37.4171,37.3004,37.3328,71400.0
2005-11-30 13:30:00,57.54,57.68,57.52,57.64,31000.0,37.3328,37.4236,37.3198,37.3977,31000.0
2005-11-30 13:40:00,57.64,57.65,57.6,57.62,23200.0,37.3977,37.4042,37.3717,37.3847,23200.0
2005-11-30 13:50:00,57.63,57.63,57.34,57.35,95800.0,37.3912,37.3912,37.203,37.2095,95800.0
2005-11-30 14:00:00,57.35,57.55,57.35,57.47,76800.0,37.2095,37.3393,37.2095,37.2874,76800.0
2005-11-30 14:10:00,57.47,57.52,57.45,57.47,32400.0,37.2874,37.3198,37.2744,37.2874,32400.0
2005-11-30 14:20:00,57.47,57.48,57.31,57.31,82600.0,37.2874,37.2939,37.1836,37.1836,82600.0
2005-11-30 14:30:00,57.31,57.35,57.19,57.19,89600.0,37.1836,37.2095,37.1057,37.1057,89600.0
2005-11-30 14:40:00,57.19,57.22,57.05,57.18,69800.0,37.1057,37.1252,37.0149,37.0992,69800.0
2005-11-30 14:50:00,57.18,57.2,57.09,57.14,66600.0,37.0992,37.1122,37.0408,37.0733,66600.0
2005-11-30 15:00:00,57.16,57.23,57.1,57.2,87200.0,37.0862,37.1317,37.0473,37.1122,87200.0
2005-11-30 15:10:00,57.2,57.38,57.2,57.38,65600.0,37.1122,37.229,37.1122,37.229,65600.0
2005-11-30 15:20:00,57.37,57.49,57.37,57.41,88400.0,37.2225,37.3004,37.2225,37.2485,88400.0
2005-11-30 15:30:00,57.42,57.42,57.33,57.36,80200.0,37.2549,37.2549,37.1965,37.216,80200.0
2005-11-30 15:40:00,57.36,57.37,57.33,57.33,98400.0,37.216,37.2225,37.1965,37.1965,98400.0
2005-11-30 15:50:00,57.26,57.27,57.15,57.24,148200.0,37.1511,37.1576,37.0798,37.1382,148200.0
2005-12-01 09:30:00,57.38,57.38,57.33,57.38,66000.0,37.229,37.229,37.1965,37.229,66000.0
2005-12-01 09:40:00,57.4,57.88,57.38,57.88,135200.0,37.242,37.5534,37.229,37.5534,135200.0
2005-12-01 09:50:00,57.93,57.99,57.85,57.85,105000.0,37.5858,37.6248,37.5339,37.5339,105000.0
2005-12-01 10:00:00,57.85,57.9,57.74,57.76,129000.0,37.5339,37.5664,37.4626,37.4755,129000.0
2005-12-01 10:10:00,57.76,57.83,57.76,57.82,27400.0,37.4755,37.521,37.4755,37.5145,27400.0
2005-12-01 10:20:00,57.82,57.83,57.7,57.7,92000.0,37.5145,37.521,37.4366,37.4366,92000.0
2005-12-01 10:30:00,57.72,57.75,57.7,57.72,153000.0,37.4496,37.469,37.4366,37.4496,153000.0
2005-12-01 10:40:00,57.72,57.74,57.5,57.54,52200.0,37.4496,37.4626,37.3068,37.3328,52200.0
2005-12-01 10:50:00,57.54,57.58,57.49,57.49,49200.0,37.3328,37.3588,37.3004,37.3004,49200.0
2005-12-01 11:00:00,57.52,57.63,57.52,57.58,54000.0,37.3198,37.3912,37.3198,37.3588,54000.0
2005-12-01 11:10:00,57.57,57.61,57.55,57.57,54400.0,37.3523,37.3782,37.3393,37.3523,54400.0
2005-12-01 11:20:00,57.57,57.67,57.52,57.63,102600.0,37.3523,37.4171,37.3198,37.3912,102600.0
2005-12-01 11:30:00,57.63,57.81,57.63,57.81,49200.0,37.3912,37.508,37.3912,37.508,49200.0
2005-12-01 11:40:00,57.82,57.93,57.82,57.92,65400.0,37.5145,37.5858,37.5145,37.5793,65400.0
2005-12-01 11:50:00,57.91,57.93,57.83,57.9,26600.0,37.5729,37.5858,37.521,37.5664,26600.0
2005-12-01 12:00:00,57.9,57.9,57.79,57.83,51400.0,37.5664,37.5664,37.495,37.521,51400.0
2005-12-01 12:10:00,57.85,57.92,57.85,57.92,18800.0,37.5339,37.5793,37.5339,37.5793,18800.0
2005-12-01 12:20:00,57.93,57.93,57.82,57.82,20600.0,37.5858,37.5858,37.5145,37.5145,20600.0
2005-12-01 12:30:00,57.82,57.83,57.8,57.82,31600.0,37.5145,37.521,37.5015,37.5145,31600.0
2005-12-01 12:40:00,57.82,57.82,57.77,57.77,28600.0,37.5145,37.5145,37.482,37.482,28600.0
2005-12-01 12:50:00,57.77,57.83,57.75,57.83,65200.0,37.482,37.521,37.469,37.521,65200.0
2005-12-01 13:00:00,57.83,57.87,57.82,57.86,25400.0,37.521,37.5469,37.5145,37.5404,25400.0
2005-12-01 13:10:00,57.88,57.94,57.85,57.92,40800.0,37.5534,37.5923,37.5339,37.5793,40800.0
2005-12-01 13:20:00,57.93,58.04,57.89,58.04,126800.0,37.5858,37.6572,37.5599,37.6572,126800.0
2005-12-01 13:30:00,58.05,58.05,57.95,57.96,70000.0,37.6637,37.6637,37.5988,37.6053,70000.0
2005-12-01 13:40:00,57.98,57.99,57.89,57.91,21000.0,37.6183,37.6248,37.5599,37.5729,21000.0
2005-12-01 13:50:00,57.9,58.05,57.9,58.04,47200.0,37.5664,37.6637,37.5664,37.6572,47200.0
2005-12-01 14:00:00,58.02,58.05,57.98,58.0,36400.0,37.6442,37.6637,37.6183,37.6313,36400.0
2005-12-01 14:10:00,58.01,58.04,58.01,58.03,18000.0,37.6377,37.6572,37.6377,37.6507,18000.0
2005-12-01 14:20:00,58.03,58.03,58.01,58.01,21400.0,37.6507,37.6507,37.6377,37.6377,21400.0
2005-12-01 14:30:00,58.02,58.02,57.95,57.99,31400.0,37.6442,37.6442,37.5988,37.6248,31400.0
2005-12-01 14:40:00,58.0,58.02,57.98,58.0,30800.0,37.6313,37.6442,37.6183,37.6313,30800.0
2005-12-01 14:50:00,58.0,58.08,57.99,58.08,26800.0,37.6313,37.6832,37.6248,37.6832,26800.0
2005-12-01 15:00:00,58.08,58.13,58.08,58.1,45200.0,37.6832,37.7156,37.6832,37.6961,45200.0
2005-12-01 15:10:00,58.1,58.1,58.06,58.06,27600.0,37.6961,37.6961,37.6702,37.6702,27600.0
2005-12-01 15:20:00,58.05,58.08,58.05,58.08,24800.0,37.6637,37.6832,37.6637,37.6832,24800.0
2005-12-01 15:30:00,58.09,58.09,57.99,58.01,52400.0,37.6896,37.6896,37.6248,37.6377,52400.0
2005-12-01 15:40:00,58.01,58.02,57.85,57.93,84200.0,37.6377,37.6442,37.5339,37.5858,84200.0
2005-12-01 15:50:00,57.93,57.95,57.88,57.9,138400.0,37.5858,37.5988,37.5534,37.5664,138400.0
2005-12-02 09:30:00,57.75,57.75,57.54,57.54,61000.0,37.469,37.469,37.3328,37.3328,61000.0
2005-12-02 09:40:00,57.54,57.54,57.43,57.47,44600.0,37.3328,37.3328,37.2614,37.2874,44600.0
2005-12-02 09:50:00,57.47,57.52,57.45,57.46,51400.0,37.2874,37.3198,37.2744,37.2809,51400.0
2005-12-02 10:00:00,57.46,57.57,57.45,57.5,73000.0,37.2809,37.3523,37.2744,37.3068,73000.0
2005-12-02 10:10:00,57.5,57.52,57.47,57.49,44200.0,37.3068,37.3198,37.2874,37.3004,44200.0
2005-12-02 10:20:00,57.48,57.52,57.48,57.51,48000.0,37.2939,37.3198,37.2939,37.3133,48000.0
2005-12-02 10:30:00,57.51,57.52,57.47,57.47,39000.0,37.3133,37.3198,37.2874,37.2874,39000.0
2005-12-02 10:40:00,57.48,57.53,57.47,57.47,34800.0,37.2939,37.3263,37.2874,37.2874,34800.0
2005-12-02 10:50:00,57.47,57.58,57.46,57.49,38000.0,37.2874,37.3588,37.2809,37.3004,38000.0
2005-12-02 11:00:00,57.49,57.5,57.41,57.42,36600.0,37.3004,37.3068,37.2485,37.2549,36600.0
2005-12-02 11:10:00,57.42,57.44,57.32,57.33,88000.0,37.2549,37.2679,37.1901,37.1965,88000.0
2005-12-02 11:20:00,57.33,57.33,57.26,57.3,78800.0,37.1965,37.1965,37.1511,37.1771,78800.0
2005-12-02 11:30:00,57.3,57.3,57.17,57.17,45400.0,37.1771,37.1771,37.0927,37.0927,45400.0
2005-12-02 11:40:00,57.17,57.17,57.08,57.16,77800.0,37.0927,37.0927,37.0343,37.0862,77800.0
2005-12-02 11:50:00,57.16,57.16,56.88,56.9,101600.0,37.0862,37.0862,36.9046,36.9176,101600.0
2005-12-02 12:00:00,56.9,57.03,56.9,57.01,69600.0,36.9176,37.0019,36.9176,36.9889,69600.0
2005-12-02 12:10:00,57.01,57.01,56.95,56.98,263600.0,36.9889,36.9889,36.95,36.9695,263600.0
2005-12-02 12:20:00,56.98,56.98,56.93,56.94,55000.0,36.9695,36.9695,36.937,36.9435,55000.0
2005-12-02 12:30:00,56.9,56.95,56.88,56.93,69400.0,36.9176,36.95,36.9046,36.937,69400.0
2005-12-02 12:40:00,56.93,56.94,56.82,56.86,52800.0,36.937,36.9435,36.8657,36.8916,52800.0
2005-12-02 12:50:00,56.88,56.98,56.88,56.98,72400.0,36.9046,36.9695,36.9046,36.9695,72400.0
2005-12-02 13:00:00,56.98,56.99,56.91,56.95,131000.0,36.9695,36.9759,36.924,36.95,131000.0
2005-12-02 13:10:00,56.96,56.96,56.91,56.91,122200.0,36.9565,36.9565,36.924,36.924,122200.0
2005-12-02 13:20:00,56.93,56.93,56.85,56.85,40800.0,36.937,36.937,36.8851,36.8851,40800.0
2005-12-02 13:30:00,56.85,56.85,56.6,56.6,77400.0,36.8851,36.8851,36.7229,36.7229,77400.0
2005-12-02 13:40:00,56.6,56.6,56.4,56.6,93800.0,36.7229,36.7229,36.5931,36.7229,93800.0
2005-12-02 13:50:00,56.6,56.68,56.49,56.68,57200.0,36.7229,36.7748,36.6515,36.7748,57200.0
2005-12-02 14:00:00,56.68,56.8,56.67,56.77,89000.0,36.7748,36.8527,36.7683,36.8332,89000.0
2005-12-02 14:10:00,56.77,56.85,56.74,56.74,82000.0,36.8332,36.8851,36.8137,36.8137,82000.0
2005-12-02 14:20:00,56.74,56.82,56.74,56.81,86800.0,36.8137,36.8657,36.8137,36.8592,86800.0
2005-12-02 14:30:00,56.81,56.82,56.56,56.56,124000.0,36.8592,36.8657,36.697,36.697,124000.0
2005-12-02 14:40:00,56.56,56.56,56.4,56.42,101200.0,36.697,36.697,36.5931,36.6061,101200.0
2005-12-02 14:50:00,56.42,56.59,56.38,56.59,88800.0,36.6061,36.7164,36.5802,36.7164,88800.0
2005-12-02 15:00:00,56.57,56.63,56.54,56.6,109800.0,36.7034,36.7424,36.684,36.7229,109800.0
2005-12-02 15:10:00,56.6,56.79,56.6,56.77,119000.0,36.7229,36.8462,36.7229,36.8332,119000.0
2005-12-02 15:20:00,56.78,56.88,56.75,56.88,123200.0,36.8397,36.9046,36.8202,36.9046,123200.0
2005-12-02 15:30:00,56.93,56.94,56.87,56.91,138800.0,36.937,36.9435,36.8981,36.924,138800.0
2005-12-02 15:40:00,56.91,56.95,56.9,56.92,155000.0,36.924,36.95,36.9176,36.9305,155000.0
2005-12-02 15:50:00,56.91,56.91,56.79,56.79,150400.0,36.924,36.924,36.8462,36.8462,150400.0
2005-12-05 09:30:00,56.6,56.6,56.49,56.6,112800.0,36.7229,36.7229,36.6515,36.7229,112800.0
2005-12-05 09:40:00,56.6,56.6,56.55,56.55,71600.0,36.7229,36.7229,36.6905,36.6905,71600.0
2005-12-05 09:50:00,56.55,56.7,56.55,56.7,88800.0,36.6905,36.7878,36.6905,36.7878,88800.0
2005-12-05 10:00:00,56.69,56.7,56.6,56.65,79000.0,36.7813,36.7878,36.7229,36.7554,79000.0
2005-12-05 10:10:00,56.66,56.68,56.45,56.52,88400.0,36.7618,36.7748,36.6256,36.671,88400.0
2005-12-05 10:20:00,56.54,56.64,56.52,56.55,51600.0,36.684,36.7489,36.671,36.6905,51600.0
2005-12-05 10:30:00,56.55,56.62,56.5,56.58,55200.0,36.6905,36.7359,36.658,36.7099,55200.0
2005-12-05 10:40:00,56.58,56.6,56.54,56.56,47400.0,36.7099,36.7229,36.684,36.697,47400.0
2005-12-05 10:50:00,56.56,56.56,56.35,56.45,38600.0,36.697,36.697,36.5607,36.6256,38600.0
2005-12-05 11:00:00,56.45,56.54,56.45,56.52,178000.0,36.6256,36.684,36.6256,36.671,178000.0
2005-12-05 11:10:00,56.55,56.58,56.48,56.57,108600.0,36.6905,36.7099,36.6451,36.7034,108600.0
2005-12-05 11:20:00,56.56,56.6,56.55,56.55,84200.0,36.697,36.7229,36.6905,36.6905,84200.0
2005-12-05 11:30:00,56.55,56.58,56.49,56.54,92400.0,36.6905,36.7099,36.6515,36.684,92400.0
2005-12-05 11:40:00,56.55,56.56,56.38,56.54,47800.0,36.6905,36.697,36.5802,36.684,47800.0
2005-12-05 11:50:00,56.53,56.54,56.47,56.52,36000.0,36.6775,36.684,36.6386,36.671,36000.0
2005-12-05 12:00:00,56.53,56.53,56.45,56.49,63400.0,36.6775,36.6775,36.6256,36.6515,63400.0
2005-12-05 12:10:00,56.49,56.51,56.44,56.48,41800.0,36.6515,36.6645,36.6191,36.6451,41800.0
2005-12-05 12:20:00,56.48,56.48,56.31,56.32,92400.0,36.6451,36.6451,36.5348,36.5412,92400.0
2005-12-05 12:30:00,56.31,56.43,56.31,56.4,29200.0,36.5348,36.6126,36.5348,36.5931,29200.0
2005-12-05 12:40:00,56.4,56.45,56.39,56.44,25600.0,36.5931,36.6256,36.5867,36.6191,25600.0
2005-12-05 12:50:00,56.44,56.44,56.38,56.39,30000.0,36.6191,36.6191,36.5802,36.5867,30000.0
2005-12-05 13:00:00,56.38,56.43,56.35,56.43,22200.0,36.5802,36.6126,36.5607,36.6126,22200.0
2005-12-05 13:10:00,56.43,56.44,56.41,56.42,29600.0,36.6126,36.6191,36.5996,36.6061,29600.0
2005-12-05 13:20:00,56.42,56.43,56.33,56.34,49800.0,36.6061,36.6126,36.5477,36.5542,49800.0
2005-12-05 13:30:00,56.34,56.34,56.27,56.27,56400.0,36.5542,36.5542,36.5088,36.5088,56400.0
2005-12-05 13:40:00,56.21,56.27,56.15,56.15,80800.0,36.4699,36.5088,36.4309,36.4309,80800.0
2005-12-05 13:50:00,56.17,56.17,56.1,56.1,64800.0,36.4439,36.4439,36.3985,36.3985,64800.0
2005-12-05 14:00:00,56.1,56.1,56.03,56.06,76600.0,36.3985,36.3985,36.3531,36.3726,76600.0
2005-12-05 14:10:00,56.05,56.09,56.04,56.09,59000.0,36.3661,36.392,36.3596,36.392,59000.0
2005-12-05 14:20:00,56.09,56.16,56.09,56.15,70200.0,36.392,36.4374,36.392,36.4309,70200.0
2005-12-05 14:30:00,56.15,56.18,56.13,56.16,68000.0,36.4309,36.4504,36.418,36.4374,68000.0
2005-12-05 14:40:00,56.16,56.16,56.08,56.12,55800.0,36.4374,36.4374,36.3855,36.4115,55800.0
2005-12-05 14:50:00,56.12,56.12,56.11,56.12,44600.0,36.4115,36.4115,36.405,36.4115,44600.0
2005-12-05 15:00:00,56.12,56.17,56.1,56.15,113600.0,36.4115,36.4439,36.3985,36.4309,113600.0
2005-12-05 15:10:00,56.13,56.23,56.13,56.23,113000.0,36.418,36.4829,36.418,36.4829,113000.0
2005-12-05 15:20:00,56.23,56.35,56.2,56.34,142200.0,36.4829,36.5607,36.4634,36.5542,142200.0
2005-12-05 15:30:00,56.35,56.51,56.33,56.51,87600.0,36.5607,36.6645,36.5477,36.6645,87600.0
2005-12-05 15:40:00,56.5,56.58,56.49,56.54,538400.0,36.658,36.7099,36.6515,36.684,538400.0
2005-12-05 15:50:00,56.54,56.55,56.5,56.5,108600.0,36.684,36.6905,36.658,36.658,108600.0
2005-12-06 09:30:00,56.52,56.93,56.52,56.82,92800.0,36.671,36.937,36.671,36.8657,92800.0
2005-12-06 09:40:00,56.83,56.83,56.63,56.75,82800.0,36.8721,36.8721,36.7424,36.8202,82800.0
2005-12-06 09:50:00,56.72,56.77,56.69,56.77,107800.0,36.8008,36.8332,36.7813,36.8332,107800.0
2005-12-06 10:00:00,56.76,56.88,56.76,56.87,40000.0,36.8267,36.9046,36.8267,36.8981,40000.0
2005-12-06 10:10:00,56.87,56.87,56.74,56.76,29400.0,36.8981,36.8981,36.8137,36.8267,29400.0
2005-12-06 10:20:00,56.84,56.88,56.7,56.75,43400.0,36.8786,36.9046,36.7878,36.8202,43400.0
2005-12-06 10:30:00,56.74,56.8,56.74,56.76,21400.0,36.8137,36.8527,36.8137,36.8267,21400.0
2005-12-06 10:40:00,56.77,56.77,56.63,56.74,44400.0,36.8332,36.8332,36.7424,36.8137,44400.0
2005-12-06 10:50:00,56.77,56.77,56.6,56.65,30000.0,36.8332,36.8332,36.7229,36.7554,30000.0
2005-12-06 11:00:00,56.65,56.66,56.57,56.63,61600.0,36.7554,36.7618,36.7034,36.7424,61600.0
2005-12-06 11:10:00,56.63,56.63,56.58,56.62,24000.0,36.7424,36.7424,36.7099,36.7359,24000.0
2005-12-06 11:20:00,56.61,56.62,56.58,56.62,31000.0,36.7294,36.7359,36.7099,36.7359,31000.0
2005-12-06 11:30:00,56.62,56.62,56.58,56.58,30600.0,36.7359,36.7359,36.7099,36.7099,30600.0
2005-12-06 11:40:00,56.58,56.6,56.58,56.6,20200.0,36.7099,36.7229,36.7099,36.7229,20200.0
2005-12-06 11:50:00,56.6,56.63,56.59,56.6,65400.0,36.7229,36.7424,36.7164,36.7229,65400.0
2005-12-06 12:00:00,56.62,56.64,56.62,56.63,21400.0,36.7359,36.7489,36.7359,36.7424,21400.0
2005-12-06 12:10:00,56.63,56.68,56.62,56.68,54000.0,36.7424,36.7748,36.7359,36.7748,54000.0
2005-12-06 12:20:00,56.68,56.68,56.6,56.63,77400.0,36.7748,36.7748,36.7229,36.7424,77400.0
2005-12-06 12:30:00,56.63,56.63,56.48,56.5,63800.0,36.7424,36.7424,36.6451,36.658,63800.0
2005-12-06 12:40:00,56.5,56.57,56.5,56.5,22400.0,36.658,36.7034,36.658,36.658,22400.0
2005-12-06 12:50:00,56.5,56.52,56.38,56.38,45000.0,36.658,36.671,36.5802,36.5802,45000.0
2005-12-06 13:00:00,56.36,56.38,56.27,56.34,82200.0,36.5672,36.5802,36.5088,36.5542,82200.0
2005-12-06 13:10:00,56.34,56.44,56.34,56.4,41000.0,36.5542,36.6191,36.5542,36.5931,41000.0
2005-12-06 13:20:00,56.41,56.44,56.38,56.43,32400.0,36.5996,36.6191,36.5802,36.6126,32400.0
2005-12-06 13:30:00,56.44,56.44,56.35,56.35,71200.0,36.6191,36.6191,36.5607,36.5607,71200.0
2005-12-06 13:40:00,56.35,56.37,56.27,56.37,72600.0,36.5607,36.5737,36.5088,36.5737,72600.0
2005-12-06 13:50:00,56.4,56.48,56.4,56.45,35400.0,36.5931,36.6451,36.5931,36.6256,35400.0
2005-12-06 14:00:00,56.45,56.45,56.37,56.38,76800.0,36.6256,36.6256,36.5737,36.5802,76800.0
2005-12-06 14:10:00,56.38,56.46,56.38,56.45,63800.0,36.5802,36.6321,36.5802,36.6256,63800.0
2005-12-06 14:20:00,56.45,56.45,56.4,56.44,35200.0,36.6256,36.6256,36.5931,36.6191,35200.0
2005-12-06 14:30:00,56.45,56.53,56.45,56.51,61200.0,36.6256,36.6775,36.6256,36.6645,61200.0
2005-12-06 14:40:00,56.51,56.55,56.48,56.5,40600.0,36.6645,36.6905,36.6451,36.658,40600.0
2005-12-06 14:50:00,56.52,56.52,56.46,56.49,74800.0,36.671,36.671,36.6321,36.6515,74800.0
2005-12-06 15:00:00,56.49,56.49,56.4,56.43,62200.0,36.6515,36.6515,36.5931,36.6126,62200.0
2005-12-06 15:10:00,56.42,56.42,56.35,56.39,53400.0,36.6061,36.6061,36.5607,36.5867,53400.0
2005-12-06 15:20:00,56.41,56.43,56.4,56.42,27800.0,36.5996,36.6126,36.5931,36.6061,27800.0
2005-12-06 15:30:00,56.42,56.46,56.34,56.37,75600.0,36.6061,36.6321,36.5542,36.5737,75600.0
2005-12-06 15:40:00,56.37,56.37,56.24,56.24,40200.0,36.5737,36.5737,36.4893,36.4893,40200.0
2005-12-06 15:50:00,56.25,56.29,56.24,56.27,53800.0,36.4958,36.5218,36.4893,36.5088,53800.0
2005-12-07 09:30:00,56.68,56.68,56.3,56.35,53200.0,36.7748,36.7748,36.5283,36.5607,53200.0
2005-12-07 09:40:00,56.33,56.41,56.27,56.35,39400.0,36.5477,36.5996,36.5088,36.5607,39400.0
2005-12-07 09:50:00,56.35,56.49,56.32,56.47,30800.0,36.5607,36.6515,36.5412,36.6386,30800.0
2005-12-07 10:00:00,56.47,56.47,56.35,56.35,42800.0,36.6386,36.6386,36.5607,36.5607,42800.0
2005-12-07 10:10:00,56.36,56.4,56.34,56.34,30800.0,36.5672,36.5931,36.5542,36.5542,30800.0
2005-12-07 10:20:00,56.35,56.36,56.3,56.31,11400.0,36.5607,36.5672,36.5283,36.5348,11400.0
2005-12-07 10:30:00,56.31,56.34,56.27,56.3,68600.0,36.5348,36.5542,36.5088,36.5283,68600.0
2005-12-07 10:40:00,56.3,56.35,56.3,56.32,33600.0,36.5283,36.5607,36.5283,36.5412,33600.0
2005-12-07 10:50:00,56.33,56.33,56.1,56.1,22800.0,36.5477,36.5477,36.3985,36.3985,22800.0
2005-12-07 11:00:00,56.1,56.21,56.1,56.19,21600.0,36.3985,36.4699,36.3985,36.4569,21600.0
2005-12-07 11:10:00,56.2,56.21,56.15,56.15,17400.0,36.4634,36.4699,36.4309,36.4309,17400.0
2005-12-07 11:20:00,56.15,56.26,56.15,56.25,11400.0,36.4309,36.5023,36.4309,36.4958,11400.0
2005-12-07 11:30:00,56.25,56.26,56.12,56.13,43200.0,36.4958,36.5023,36.4115,36.418,43200.0
2005-12-07 11:40:00,56.16,56.2,56.13,56.16,18400.0,36.4374,36.4634,36.418,36.4374,18400.0
2005-12-07 11:50:00,56.15,56.17,56.09,56.09,32000.0,36.4309,36.4439,36.392,36.392,32000.0
2005-12-07 12:00:00,56.08,56.17,56.08,56.13,75600.0,36.3855,36.4439,36.3855,36.418,75600.0
2005-12-07 12:10:00,56.13,56.15,56.08,56.13,87400.0,36.418,36.4309,36.3855,36.418,87400.0
2005-12-07 12:20:00,56.13,56.15,56.09,56.1,19800.0,36.418,36.4309,36.392,36.3985,19800.0
2005-12-07 12:30:00,56.1,56.13,55.94,55.94,57000.0,36.3985,36.418,36.2947,36.2947,57000.0
2005-12-07 12:40:00,55.96,56.01,55.94,56.01,40000.0,36.3077,36.3401,36.2947,36.3401,40000.0
2005-12-07 12:50:00,56.0,56.04,55.95,55.97,21000.0,36.3336,36.3596,36.3012,36.3142,21000.0
2005-12-07 13:00:00,55.97,56.01,55.96,55.96,25000.0,36.3142,36.3401,36.3077,36.3077,25000.0
2005-12-07 13:10:00,55.97,56.02,55.97,56.02,19400.0,36.3142,36.3466,36.3142,36.3466,19400.0
2005-12-07 13:20:00,56.02,56.02,55.91,55.91,25000.0,36.3466,36.3466,36.2752,36.2752,25000.0
2005-12-07 13:30:00,55.92,55.92,55.85,55.9,43000.0,36.2817,36.2817,36.2363,36.2687,43000.0
2005-12-07 13:40:00,55.9,55.9,55.71,55.76,39600.0,36.2687,36.2687,36.1455,36.1779,39600.0
2005-12-07 13:50:00,55.77,55.78,55.66,55.77,58200.0,36.1844,36.1909,36.113,36.1844,58200.0
2005-12-07 14:00:00,55.77,55.77,55.58,55.63,84800.0,36.1844,36.1844,36.0611,36.0936,84800.0
2005-12-07 14:10:00,55.63,55.65,55.33,55.33,64600.0,36.0936,36.1065,35.8989,35.8989,64600.0
2005-12-07 14:20:00,55.34,55.51,55.33,55.48,72600.0,35.9054,36.0157,35.8989,35.9962,72600.0
2005-12-07 14:30:00,55.48,55.68,55.48,55.68,59800.0,35.9962,36.126,35.9962,36.126,59800.0
2005-12-07 14:40:00,55.68,55.69,55.55,55.55,70400.0,36.126,36.1325,36.0417,36.0417,70400.0
2005-12-07 14:50:00,55.56,55.59,55.46,55.48,121000.0,36.0481,36.0676,35.9833,35.9962,121000.0
2005-12-07 15:00:00,55.48,55.51,55.43,55.46,93200.0,35.9962,36.0157,35.9638,35.9833,93200.0
2005-12-07 15:10:00,55.45,55.47,55.33,55.33,114400.0,35.9768,35.9898,35.8989,35.8989,114400.0
2005-12-07 15:20:00,55.32,55.35,55.25,55.32,124000.0,35.8924,35.9119,35.847,35.8924,124000.0
2005-12-07 15:30:00,55.32,55.41,55.32,55.41,124000.0,35.8924,35.9508,35.8924,35.9508,124000.0
2005-12-07 15:40:00,55.41,55.55,55.41,55.51,110200.0,35.9508,36.0417,35.9508,36.0157,110200.0
2005-12-07 15:50:00,55.51,55.51,55.45,55.46,144200.0,36.0157,36.0157,35.9768,35.9833,144200.0
2005-12-08 09:30:00,55.67,55.88,55.67,55.7,48800.0,36.1195,36.2558,36.1195,36.139,48800.0
2005-12-08 09:40:00,55.7,55.88,55.52,55.6,35800.0,36.139,36.2558,36.0222,36.0741,35800.0
2005-12-08 09:50:00,55.59,55.7,55.45,55.7,31400.0,36.0676,36.139,35.9768,36.139,31400.0
2005-12-08 10:00:00,55.69,55.77,55.65,55.76,50400.0,36.1325,36.1844,36.1065,36.1779,50400.0
2005-12-08 10:10:00,55.77,55.81,55.71,55.81,99400.0,36.1844,36.2103,36.1455,36.2103,99400.0
2005-12-08 10:20:00,55.83,55.89,55.8,55.85,227200.0,36.2233,36.2623,36.2039,36.2363,227200.0
2005-12-08 10:30:00,55.83,55.93,55.82,55.9,46000.0,36.2233,36.2882,36.2168,36.2687,46000.0
2005-12-08 10:40:00,55.9,55.95,55.87,55.94,73800.0,36.2687,36.3012,36.2493,36.2947,73800.0
2005-12-08 10:50:00,55.94,55.96,55.9,55.95,85200.0,36.2947,36.3077,36.2687,36.3012,85200.0
2005-12-08 11:00:00,55.95,56.0,55.92,56.0,211600.0,36.3012,36.3336,36.2817,36.3336,211600.0
2005-12-08 11:10:00,55.99,56.08,55.99,56.05,106200.0,36.3271,36.3855,36.3271,36.3661,106200.0
2005-12-08 11:20:00,56.07,56.11,56.05,56.1,115800.0,36.379,36.405,36.3661,36.3985,115800.0
2005-12-08 11:30:00,56.1,56.24,56.04,56.22,94400.0,36.3985,36.4893,36.3596,36.4764,94400.0
2005-12-08 11:40:00,56.23,56.23,56.1,56.12,85000.0,36.4829,36.4829,36.3985,36.4115,85000.0
2005-12-08 11:50:00,56.13,56.15,56.1,56.13,73800.0,36.418,36.4309,36.3985,36.418,73800.0
2005-12-08 12:00:00,56.13,56.17,56.13,56.16,59600.0,36.418,36.4439,36.418,36.4374,59600.0
2005-12-08 12:10:00,56.15,56.23,56.15,56.17,69800.0,36.4309,36.4829,36.4309,36.4439,69800.0
2005-12-08 12:20:00,56.17,56.18,56.13,56.13,78000.0,36.4439,36.4504,36.418,36.418,78000.0
2005-12-08 12:30:00,56.13,56.18,56.12,56.15,65000.0,36.418,36.4504,36.4115,36.4309,65000.0
2005-12-08 12:40:00,56.15,56.24,56.15,56.19,40000.0,36.4309,36.4893,36.4309,36.4569,40000.0
2005-12-08 12:50:00,56.18,56.21,56.18,56.18,38000.0,36.4504,36.4699,36.4504,36.4504,38000.0
2005-12-08 13:00:00,56.18,56.18,56.15,56.15,46800.0,36.4504,36.4504,36.4309,36.4309,46800.0
2005-12-08 13:10:00,56.15,56.15,56.06,56.12,62800.0,36.4309,36.4309,36.3726,36.4115,62800.0
2005-12-08 13:20:00,56.12,56.16,56.07,56.08,112000.0,36.4115,36.4374,36.379,36.3855,112000.0
2005-12-08 13:30:00,56.08,56.16,56.08,56.15,91200.0,36.3855,36.4374,36.3855,36.4309,91200.0
2005-12-08 13:40:00,56.15,56.18,56.1,56.15,74800.0,36.4309,36.4504,36.3985,36.4309,74800.0
2005-12-08 13:50:00,56.16,56.25,56.1,56.21,56400.0,36.4374,36.4958,36.3985,36.4699,56400.0
2005-12-08 14:00:00,56.21,56.23,56.17,56.2,44000.0,36.4699,36.4829,36.4439,36.4634,44000.0
2005-12-08 14:10:00,56.22,56.22,56.08,56.09,57400.0,36.4764,36.4764,36.3855,36.392,57400.0
2005-12-08 14:20:00,56.09,56.2,56.08,56.17,49800.0,36.392,36.4634,36.3855,36.4439,49800.0
2005-12-08 14:30:00,56.17,56.17,55.95,56.1,98000.0,36.4439,36.4439,36.3012,36.3985,98000.0
2005-12-08 14:40:00,56.1,56.14,56.06,56.1,68200.0,36.3985,36.4245,36.3726,36.3985,68200.0
2005-12-08 14:50:00,56.08,56.13,56.02,56.04,73000.0,36.3855,36.418,36.3466,36.3596,73000.0
2005-12-08 15:00:00,56.04,56.1,55.99,56.02,117600.0,36.3596,36.3985,36.3271,36.3466,117600.0
2005-12-08 15:10:00,56.02,56.04,55.88,55.98,117800.0,36.3466,36.3596,36.2558,36.3206,117800.0
2005-12-08 15:20:00,55.97,55.97,55.76,55.85,131800.0,36.3142,36.3142,36.1779,36.2363,131800.0
2005-12-08 15:30:00,55.85,55.9,55.8,55.9,373800.0,36.2363,36.2687,36.2039,36.2687,373800.0
2005-12-08 15:40:00,55.9,56.05,55.9,56.05,123400.0,36.2687,36.3661,36.2687,36.3661,123400.0
2005-12-08 15:50:00,56.06,56.3,56.04,56.3,322000.0,36.3726,36.5283,36.3596,36.5283,322000.0
2005-12-09 09:30:00,56.33,56.51,56.2,56.46,39400.0,36.5477,36.6645,36.4634,36.6321,39400.0
2005-12-09 09:40:00,56.46,56.46,56.25,56.25,38800.0,36.6321,36.6321,36.4958,36.4958,38800.0
2005-12-09 09:50:00,56.26,56.32,56.24,56.32,56400.0,36.5023,36.5412,36.4893,36.5412,56400.0
2005-12-09 10:00:00,56.32,56.45,56.32,56.36,33400.0,36.5412,36.6256,36.5412,36.5672,33400.0
2005-12-09 10:10:00,56.36,56.4,56.33,56.35,43800.0,36.5672,36.5931,36.5477,36.5607,43800.0
2005-12-09 10:20:00,56.35,56.37,56.24,56.29,38000.0,36.5607,36.5737,36.4893,36.5218,38000.0
2005-12-09 10:30:00,56.31,56.37,56.26,56.37,33600.0,36.5348,36.5737,36.5023,36.5737,33600.0
2005-12-09 10:40:00,56.37,56.43,56.32,56.41,69400.0,36.5737,36.6126,36.5412,36.5996,69400.0
2005-12-09 10:50:00,56.44,56.47,56.42,56.42,19400.0,36.6191,36.6386,36.6061,36.6061,19400.0
2005-12-09 11:00:00,56.41,56.5,56.39,56.49,32000.0,36.5996,36.658,36.5867,36.6515,32000.0
2005-12-09 11:10:00,56.49,56.5,56.44,56.47,62200.0,36.6515,36.658,36.6191,36.6386,62200.0
2005-12-09 11:20:00,56.45,56.51,56.4,56.49,56000.0,36.6256,36.6645,36.5931,36.6515,56000.0
2005-12-09 11:30:00,56.49,56.5,56.35,56.39,20600.0,36.6515,36.658,36.5607,36.5867,20600.0
2005-12-09 11:40:00,56.39,56.43,56.35,56.42,29600.0,36.5867,36.6126,36.5607,36.6061,29600.0
2005-12-09 11:50:00,56.41,56.42,56.3,56.36,20800.0,36.5996,36.6061,36.5283,36.5672,20800.0
2005-12-09 12:00:00,56.36,56.44,56.34,56.43,28000.0,36.5672,36.6191,36.5542,36.6126,28000.0
2005-12-09 12:10:00,56.44,56.49,56.42,56.43,26000.0,36.6191,36.6515,36.6061,36.6126,26000.0
2005-12-09 12:20:00,56.45,56.45,56.38,56.41,7000.0,36.6256,36.6256,36.5802,36.5996,7000.0
2005-12-09 12:30:00,56.4,56.49,56.4,56.43,14800.0,36.5931,36.6515,36.5931,36.6126,14800.0
2005-12-09 12:40:00,56.44,56.46,56.4,56.42,12400.0,36.6191,36.6321,36.5931,36.6061,12400.0
2005-12-09 12:50:00,56.42,56.49,56.41,56.49,40600.0,36.6061,36.6515,36.5996,36.6515,40600.0
2005-12-09 13:00:00,56.48,56.52,56.45,56.52,101400.0,36.6451,36.671,36.6256,36.671,101400.0
2005-12-09 13:10:00,56.52,56.6,56.49,56.58,37000.0,36.671,36.7229,36.6515,36.7099,37000.0
2005-12-09 13:20:00,56.53,56.58,56.49,56.51,48200.0,36.6775,36.7099,36.6515,36.6645,48200.0
2005-12-09 13:30:00,56.51,56.63,56.51,56.55,127600.0,36.6645,36.7424,36.6645,36.6905,127600.0
2005-12-09 13:40:00,56.55,56.58,56.49,56.52,75400.0,36.6905,36.7099,36.6515,36.671,75400.0
2005-12-09 13:50:00,56.54,56.58,56.5,56.51,25400.0,36.684,36.7099,36.658,36.6645,25400.0
2005-12-09 14:00:00,56.49,56.54,56.45,56.48,38200.0,36.6515,36.684,36.6256,36.6451,38200.0
2005-12-09 14:10:00,56.48,56.57,56.48,56.57,65200.0,36.6451,36.7034,36.6451,36.7034,65200.0
2005-12-09 14:20:00,56.57,56.58,56.48,56.55,51200.0,36.7034,36.7099,36.6451,36.6905,51200.0
2005-12-09 14:30:00,56.54,56.55,56.51,56.53,41200.0,36.684,36.6905,36.6645,36.6775,41200.0
2005-12-09 14:40:00,56.53,56.56,56.45,56.46,60600.0,36.6775,36.697,36.6256,36.6321,60600.0
2005-12-09 14:50:00,56.47,56.52,56.46,56.48,44400.0,36.6386,36.671,36.6321,36.6451,44400.0
2005-12-09 15:00:00,56.48,56.5,56.47,56.47,33000.0,36.6451,36.658,36.6386,36.6386,33000.0
2005-12-09 15:10:00,56.47,56.47,56.43,56.45,52400.0,36.6386,36.6386,36.6126,36.6256,52400.0
2005-12-09 15:20:00,56.45,56.52,56.38,56.48,81200.0,36.6256,36.671,36.5802,36.6451,81200.0
2005-12-09 15:30:00,56.48,56.48,56.4,56.4,46800.0,36.6451,36.6451,36.5931,36.5931,46800.0
2005-12-09 15:40:00,56.39,56.42,56.33,56.42,89600.0,36.5867,36.6061,36.5477,36.6061,89600.0
2005-12-09 15:50:00,56.41,56.49,56.38,56.39,124000.0,36.5996,36.6515,36.5802,36.5867,124000.0
2005-12-12 09:30:00,56.38,56.38,55.98,55.98,53200.0,36.5802,36.5802,36.3206,36.3206,53200.0
2005-12-12 09:40:00,55.96,55.98,55.8,55.8,65000.0,36.3077,36.3206,36.2039,36.2039,65000.0
2005-12-12 09:50:00,55.77,55.89,55.73,55.89,62200.0,36.1844,36.2623,36.1584,36.2623,62200.0
2005-12-12 10:00:00,55.86,55.86,55.75,55.77,47000.0,36.2428,36.2428,36.1714,36.1844,47000.0
2005-12-12 10:10:00,55.78,55.79,55.72,55.74,43000.0,36.1909,36.1974,36.152,36.1649,43000.0
2005-12-12 10:20:00,55.74,55.74,55.62,55.66,49000.0,36.1649,36.1649,36.0871,36.113,49000.0
2005-12-12 10:30:00,55.65,55.74,55.65,55.71,92800.0,36.1065,36.1649,36.1065,36.1455,92800.0
2005-12-12 10:40:00,55.7,55.73,55.67,55.69,120600.0,36.139,36.1584,36.1195,36.1325,120600.0
2005-12-12 10:50:00,55.69,55.8,55.69,55.8,68000.0,36.1325,36.2039,36.1325,36.2039,68000.0
2005-12-12 11:00:00,55.8,55.82,55.69,55.71,26400.0,36.2039,36.2168,36.1325,36.1455,26400.0
2005-12-12 11:10:00,55.68,55.74,55.64,55.64,23400.0,36.126,36.1649,36.1,36.1,23400.0
2005-12-12 11:20:00,55.64,55.66,55.63,55.64,29800.0,36.1,36.113,36.0936,36.1,29800.0
2005-12-12 11:30:00,55.64,55.64,55.6,55.63,51000.0,36.1,36.1,36.0741,36.0936,51000.0
2005-12-12 11:40:00,55.63,55.63,55.6,55.62,58600.0,36.0936,36.0936,36.0741,36.0871,58600.0
2005-12-12 11:50:00,55.62,55.64,55.6,55.61,55000.0,36.0871,36.1,36.0741,36.0806,55000.0
2005-12-12 12:00:00,55.61,55.71,55.6,55.71,69600.0,36.0806,36.1455,36.0741,36.1455,69600.0
2005-12-12 12:10:00,55.71,55.73,55.71,55.72,38400.0,36.1455,36.1584,36.1455,36.152,38400.0
2005-12-12 12:20:00,55.72,55.73,55.71,55.71,23000.0,36.152,36.1584,36.1455,36.1455,23000.0
2005-12-12 12:30:00,55.7,55.7,55.63,55.64,57000.0,36.139,36.139,36.0936,36.1,57000.0
2005-12-12 12:40:00,55.64,55.69,55.6,55.62,71800.0,36.1,36.1325,36.0741,36.0871,71800.0
2005-12-12 12:50:00,55.63,55.68,55.62,55.68,45000.0,36.0936,36.126,36.0871,36.126,45000.0
2005-12-12 13:00:00,55.68,55.79,55.56,55.56,64400.0,36.126,36.1974,36.0481,36.0481,64400.0
2005-12-12 13:10:00,55.57,55.59,55.43,55.52,56800.0,36.0546,36.0676,35.9638,36.0222,56800.0
2005-12-12 13:20:00,55.52,55.52,55.38,55.45,38400.0,36.0222,36.0222,35.9314,35.9768,38400.0
2005-12-12 13:30:00,55.45,55.49,55.38,55.39,33200.0,35.9768,36.0027,35.9314,35.9378,33200.0
2005-12-12 13:40:00,55.4,55.52,55.4,55.45,24000.0,35.9443,36.0222,35.9443,35.9768,24000.0
2005-12-12 13:50:00,55.45,55.46,55.39,55.42,30800.0,35.9768,35.9833,35.9378,35.9573,30800.0
2005-12-12 14:00:00,55.41,55.52,55.41,55.49,22400.0,35.9508,36.0222,35.9508,36.0027,22400.0
2005-12-12 14:10:00,55.49,55.53,55.49,55.5,15200.0,36.0027,36.0287,36.0027,36.0092,15200.0
2005-12-12 14:20:00,55.51,55.52,55.45,55.48,27200.0,36.0157,36.0222,35.9768,35.9962,27200.0
2005-12-12 14:30:00,55.49,55.54,55.49,55.52,28800.0,36.0027,36.0352,36.0027,36.0222,28800.0
2005-12-12 14:40:00,55.52,55.52,55.44,55.47,34400.0,36.0222,36.0222,35.9703,35.9898,34400.0
2005-12-12 14:50:00,55.47,55.48,55.38,55.41,53200.0,35.9898,35.9962,35.9314,35.9508,53200.0
2005-12-12 15:00:00,55.4,55.41,55.37,55.37,39200.0,35.9443,35.9508,35.9249,35.9249,39200.0
2005-12-12 15:10:00,55.37,55.42,55.37,55.38,46400.0,35.9249,35.9573,35.9249,35.9314,46400.0
2005-12-12 15:20:00,55.39,55.4,55.34,55.35,78800.0,35.9378,35.9443,35.9054,35.9119,78800.0
2005-12-12 15:30:00,55.37,55.38,55.31,55.31,66200.0,35.9249,35.9314,35.8859,35.8859,66200.0
2005-12-12 15:40:00,55.31,55.31,55.25,55.25,74800.0,35.8859,35.8859,35.847,35.847,74800.0
2005-12-12 15:50:00,55.25,55.38,55.24,55.37,115600.0,35.847,35.9314,35.8405,35.9249,115600.0
2005-12-13 09:30:00,55.34,56.02,55.34,55.99,142200.0,35.9054,36.3466,35.9054,36.3271,142200.0
2005-12-13 09:40:00,55.99,56.12,55.97,56.08,109600.0,36.3271,36.4115,36.3142,36.3855,109600.0
2005-12-13 09:50:00,56.07,56.21,55.98,56.12,82200.0,36.379,36.4699,36.3206,36.4115,82200.0
2005-12-13 10:00:00,56.13,56.18,55.99,56.18,56800.0,36.418,36.4504,36.3271,36.4504,56800.0
2005-12-13 10:10:00,56.16,56.22,56.09,56.17,50400.0,36.4374,36.4764,36.392,36.4439,50400.0
2005-12-13 10:20:00,56.18,56.23,56.13,56.15,67200.0,36.4504,36.4829,36.418,36.4309,67200.0
2005-12-13 10:30:00,56.17,56.17,56.02,56.06,72800.0,36.4439,36.4439,36.3466,36.3726,72800.0
2005-12-13 10:40:00,56.09,56.1,56.06,56.1,57800.0,36.392,36.3985,36.3726,36.3985,57800.0
2005-12-13 10:50:00,56.1,56.1,55.99,56.01,48800.0,36.3985,36.3985,36.3271,36.3401,48800.0
2005-12-13 11:00:00,56.01,56.1,56.0,56.09,70400.0,36.3401,36.3985,36.3336,36.392,70400.0
2005-12-13 11:10:00,56.09,56.11,56.08,56.09,119200.0,36.392,36.405,36.3855,36.392,119200.0
2005-12-13 11:20:00,56.08,56.12,56.07,56.12,80600.0,36.3855,36.4115,36.379,36.4115,80600.0
2005-12-13 11:30:00,56.12,56.15,56.06,56.15,60200.0,36.4115,36.4309,36.3726,36.4309,60200.0
2005-12-13 11:40:00,56.17,56.2,56.15,56.16,67200.0,36.4439,36.4634,36.4309,36.4374,67200.0
2005-12-13 11:50:00,56.16,56.24,56.12,56.24,45600.0,36.4374,36.4893,36.4115,36.4893,45600.0
2005-12-13 12:00:00,56.23,56.23,56.13,56.14,78800.0,36.4829,36.4829,36.418,36.4245,78800.0
2005-12-13 12:10:00,56.13,56.19,56.08,56.12,68200.0,36.418,36.4569,36.3855,36.4115,68200.0
2005-12-13 12:20:00,56.12,56.13,56.09,56.11,40400.0,36.4115,36.418,36.392,36.405,40400.0
2005-12-13 12:30:00,56.1,56.11,56.06,56.1,43000.0,36.3985,36.405,36.3726,36.3985,43000.0
2005-12-13 12:40:00,56.11,56.14,56.09,56.13,153000.0,36.405,36.4245,36.392,36.418,153000.0
2005-12-13 12:50:00,56.12,56.16,56.1,56.12,50000.0,36.4115,36.4374,36.3985,36.4115,50000.0
2005-12-13 13:00:00,56.12,56.17,56.08,56.14,81000.0,36.4115,36.4439,36.3855,36.4245,81000.0
2005-12-13 13:10:00,56.15,56.2,56.1,56.2,33200.0,36.4309,36.4634,36.3985,36.4634,33200.0
2005-12-13 13:20:00,56.18,56.21,56.08,56.15,53000.0,36.4504,36.4699,36.3855,36.4309,53000.0
2005-12-13 13:30:00,56.15,56.2,56.13,56.16,35000.0,36.4309,36.4634,36.418,36.4374,35000.0
2005-12-13 13:40:00,56.17,56.19,56.13,56.19,112200.0,36.4439,36.4569,36.418,36.4569,112200.0
2005-12-13 13:50:00,56.19,56.21,56.13,56.18,74000.0,36.4569,36.4699,36.418,36.4504,74000.0
2005-12-13 14:00:00,56.18,56.24,56.18,56.23,39800.0,36.4504,36.4893,36.4504,36.4829,39800.0
2005-12-13 14:10:00,56.22,56.32,56.18,56.32,100800.0,36.4764,36.5412,36.4504,36.5412,100800.0
2005-12-13 14:20:00,56.32,56.52,56.32,56.49,115200.0,36.5412,36.671,36.5412,36.6515,115200.0
2005-12-13 14:30:00,56.49,56.49,56.31,56.34,109600.0,36.6515,36.6515,36.5348,36.5542,109600.0
2005-12-13 14:40:00,56.34,56.38,56.25,56.3,109800.0,36.5542,36.5802,36.4958,36.5283,109800.0
2005-12-13 14:50:00,56.28,56.42,56.28,56.38,92000.0,36.5153,36.6061,36.5153,36.5802,92000.0
2005-12-13 15:00:00,56.38,56.38,56.2,56.26,71800.0,36.5802,36.5802,36.4634,36.5023,71800.0
2005-12-13 15:10:00,56.26,56.29,56.21,56.22,61600.0,36.5023,36.5218,36.4699,36.4764,61600.0
2005-12-13 15:20:00,56.22,56.26,56.16,56.17,60000.0,36.4764,36.5023,36.4374,36.4439,60000.0
2005-12-13 15:30:00,56.17,56.24,56.13,56.18,89800.0,36.4439,36.4893,36.418,36.4504,89800.0
2005-12-13 15:40:00,56.18,56.21,56.01,56.04,94600.0,36.4504,36.4699,36.3401,36.3596,94600.0
2005-12-13 15:50:00,56.04,56.04,55.88,56.04,247200.0,36.3596,36.3596,36.2558,36.3596,247200.0
2005-12-14 09:30:00,55.8,55.81,55.31,55.48,122000.0,36.2039,36.2103,35.8859,35.9962,122000.0
2005-12-14 09:40:00,55.47,55.48,55.09,55.24,137400.0,35.9898,35.9962,35.7432,35.8405,137400.0
2005-12-14 09:50:00,55.24,55.59,55.24,55.48,70600.0,35.8405,36.0676,35.8405,35.9962,70600.0
2005-12-14 10:00:00,55.49,55.58,55.43,55.51,99800.0,36.0027,36.0611,35.9638,36.0157,99800.0
2005-12-14 10:10:00,55.52,55.8,55.52,55.76,85200.0,36.0222,36.2039,36.0222,36.1779,85200.0
2005-12-14 10:20:00,55.76,55.85,55.73,55.77,66400.0,36.1779,36.2363,36.1584,36.1844,66400.0
2005-12-14 10:30:00,55.77,55.88,55.77,55.8,43600.0,36.1844,36.2558,36.1844,36.2039,43600.0
2005-12-14 10:40:00,55.81,55.86,55.78,55.86,27800.0,36.2103,36.2428,36.1909,36.2428,27800.0
2005-12-14 10:50:00,55.86,55.99,55.8,55.95,115000.0,36.2428,36.3271,36.2039,36.3012,115000.0
2005-12-14 11:00:00,55.93,55.94,55.76,55.81,56200.0,36.2882,36.2947,36.1779,36.2103,56200.0
2005-12-14 11:10:00,55.8,56.01,55.73,55.9,96800.0,36.2039,36.3401,36.1584,36.2687,96800.0
2005-12-14 11:20:00,55.91,55.95,55.77,55.77,52600.0,36.2752,36.3012,36.1844,36.1844,52600.0
2005-12-14 11:30:00,55.75,55.94,55.69,55.94,33200.0,36.1714,36.2947,36.1325,36.2947,33200.0
2005-12-14 11:40:00,55.93,56.02,55.87,55.89,42400.0,36.2882,36.3466,36.2493,36.2623,42400.0
2005-12-14 11:50:00,55.89,55.98,55.84,55.89,29200.0,36.2623,36.3206,36.2298,36.2623,29200.0
2005-12-14 12:00:00,55.89,55.93,55.82,55.87,13400.0,36.2623,36.2882,36.2168,36.2493,13400.0
2005-12-14 12:10:00,55.87,55.91,55.83,55.88,15200.0,36.2493,36.2752,36.2233,36.2558,15200.0
2005-12-14 12:20:00,55.88,56.01,55.88,55.95,19000.0,36.2558,36.3401,36.2558,36.3012,19000.0
2005-12-14 12:30:00,55.95,56.1,55.95,55.99,29600.0,36.3012,36.3985,36.3012,36.3271,29600.0
2005-12-14 12:40:00,55.98,55.98,55.88,55.9,14600.0,36.3206,36.3206,36.2558,36.2687,14600.0
2005-12-14 12:50:00,55.9,55.94,55.87,55.87,21400.0,36.2687,36.2947,36.2493,36.2493,21400.0
2005-12-14 13:00:00,55.85,55.86,55.76,55.8,64400.0,36.2363,36.2428,36.1779,36.2039,64400.0
2005-12-14 13:10:00,55.78,55.8,55.77,55.77,29600.0,36.1909,36.2039,36.1844,36.1844,29600.0
2005-12-14 13:20:00,55.77,55.77,55.7,55.76,33600.0,36.1844,36.1844,36.139,36.1779,33600.0
2005-12-14 13:30:00,55.76,55.85,55.7,55.85,21200.0,36.1779,36.2363,36.139,36.2363,21200.0
2005-12-14 13:40:00,55.83,55.88,55.83,55.88,15800.0,36.2233,36.2558,36.2233,36.2558,15800.0
2005-12-14 13:50:00,55.88,55.99,55.86,55.89,43400.0,36.2558,36.3271,36.2428,36.2623,43400.0
2005-12-14 14:00:00,55.89,55.89,55.79,55.85,81400.0,36.2623,36.2623,36.1974,36.2363,81400.0
2005-12-14 14:10:00,55.85,55.85,55.79,55.85,75600.0,36.2363,36.2363,36.1974,36.2363,75600.0
2005-12-14 14:20:00,55.85,55.9,55.83,55.88,46200.0,36.2363,36.2687,36.2233,36.2558,46200.0
2005-12-14 14:30:00,55.9,55.94,55.85,55.88,40400.0,36.2687,36.2947,36.2363,36.2558,40400.0
2005-12-14 14:40:00,55.88,55.91,55.76,55.76,38200.0,36.2558,36.2752,36.1779,36.1779,38200.0
2005-12-14 14:50:00,55.8,55.87,55.73,55.76,32000.0,36.2039,36.2493,36.1584,36.1779,32000.0
2005-12-14 15:00:00,55.76,55.87,55.75,55.87,32400.0,36.1779,36.2493,36.1714,36.2493,32400.0
2005-12-14 15:10:00,55.86,55.9,55.8,55.89,41000.0,36.2428,36.2687,36.2039,36.2623,41000.0
2005-12-14 15:20:00,55.89,55.9,55.83,55.85,37600.0,36.2623,36.2687,36.2233,36.2363,37600.0
2005-12-14 15:30:00,55.85,55.88,55.78,55.84,39600.0,36.2363,36.2558,36.1909,36.2298,39600.0
2005-12-14 15:40:00,55.85,55.87,55.81,55.85,67000.0,36.2363,36.2493,36.2103,36.2363,67000.0
2005-12-14 15:50:00,55.85,55.91,55.82,55.85,122600.0,36.2363,36.2752,36.2168,36.2363,122600.0
2005-12-15 09:30:00,55.89,56.21,55.89,56.13,66400.0,36.2623,36.4699,36.2623,36.418,66400.0
2005-12-15 09:40:00,56.13,56.19,56.01,56.04,48400.0,36.418,36.4569,36.3401,36.3596,48400.0
2005-12-15 09:50:00,56.05,56.06,56.01,56.03,67800.0,36.3661,36.3726,36.3401,36.3531,67800.0
2005-12-15 10:00:00,56.03,56.21,56.02,56.02,79400.0,36.3531,36.4699,36.3466,36.3466,79400.0
2005-12-15 10:10:00,56.02,56.03,55.94,55.98,110200.0,36.3466,36.3531,36.2947,36.3206,110200.0
2005-12-15 10:20:00,55.98,56.1,55.98,56.05,42800.0,36.3206,36.3985,36.3206,36.3661,42800.0
2005-12-15 10:30:00,56.05,56.06,55.97,56.02,47800.0,36.3661,36.3726,36.3142,36.3466,47800.0
2005-12-15 10:40:00,56.02,56.24,56.02,56.12,46400.0,36.3466,36.4893,36.3466,36.4115,46400.0
2005-12-15 10:50:00,56.12,56.24,56.1,56.22,36400.0,36.4115,36.4893,36.3985,36.4764,36400.0
2005-12-15 11:00:00,56.23,56.46,56.22,56.46,35600.0,36.4829,36.6321,36.4764,36.6321,35600.0
2005-12-15 11:10:00,56.46,56.71,56.46,56.71,83400.0,36.6321,36.7943,36.6321,36.7943,83400.0
2005-12-15 11:20:00,56.71,56.84,56.71,56.81,90000.0,36.7943,36.8786,36.7943,36.8592,90000.0
2005-12-15 11:30:00,56.81,56.99,56.77,56.99,108600.0,36.8592,36.9759,36.8332,36.9759,108600.0
2005-12-15 11:40:00,57.0,57.06,56.98,57.02,82000.0,36.9824,37.0214,36.9695,36.9954,82000.0
2005-12-15 11:50:00,57.02,57.52,57.02,57.49,152800.0,36.9954,37.3198,36.9954,37.3004,152800.0
2005-12-15 12:00:00,57.49,57.49,57.38,57.45,163400.0,37.3004,37.3004,37.229,37.2744,163400.0
2005-12-15 12:10:00,57.44,57.44,57.21,57.25,39200.0,37.2679,37.2679,37.1187,37.1446,39200.0
2005-12-15 12:20:00,57.27,57.32,57.19,57.2,63000.0,37.1576,37.1901,37.1057,37.1122,63000.0
2005-12-15 12:30:00,57.19,57.19,57.02,57.04,49600.0,37.1057,37.1057,36.9954,37.0084,49600.0
2005-12-15 12:40:00,57.07,57.16,57.02,57.07,52000.0,37.0279,37.0862,36.9954,37.0279,52000.0
2005-12-15 12:50:00,57.06,57.14,57.0,57.13,50200.0,37.0214,37.0733,36.9824,37.0668,50200.0
2005-12-15 13:00:00,57.13,57.21,57.1,57.15,67400.0,37.0668,37.1187,37.0473,37.0798,67400.0
2005-12-15 13:10:00,57.15,57.17,57.08,57.09,69400.0,37.0798,37.0927,37.0343,37.0408,69400.0
2005-12-15 13:20:00,57.09,57.13,56.99,57.07,118600.0,37.0408,37.0668,36.9759,37.0279,118600.0
2005-12-15 13:30:00,57.07,57.2,57.0,57.19,61000.0,37.0279,37.1122,36.9824,37.1057,61000.0
2005-12-15 13:40:00,57.19,57.19,57.13,57.15,44600.0,37.1057,37.1057,37.0668,37.0798,44600.0
2005-12-15 13:50:00,57.15,57.35,57.15,57.35,51600.0,37.0798,37.2095,37.0798,37.2095,51600.0
2005-12-15 14:00:00,57.35,57.37,57.27,57.27,48800.0,37.2095,37.2225,37.1576,37.1576,48800.0
2005-12-15 14:10:00,57.27,57.32,57.24,57.32,38000.0,37.1576,37.1901,37.1382,37.1901,38000.0
2005-12-15 14:20:00,57.32,57.39,57.1,57.1,72000.0,37.1901,37.2355,37.0473,37.0473,72000.0
2005-12-15 14:30:00,57.1,57.15,57.02,57.13,63000.0,37.0473,37.0798,36.9954,37.0668,63000.0
2005-12-15 14:40:00,57.13,57.13,56.98,56.99,43400.0,37.0668,37.0668,36.9695,36.9759,43400.0
2005-12-15 14:50:00,56.99,57.01,56.85,56.91,68400.0,36.9759,36.9889,36.8851,36.924,68400.0
2005-12-15 15:00:00,56.91,56.98,56.84,56.98,69200.0,36.924,36.9695,36.8786,36.9695,69200.0
2005-12-15 15:10:00,56.98,57.04,56.97,57.02,97000.0,36.9695,37.0084,36.963,36.9954,97000.0
2005-12-15 15:20:00,57.02,57.05,56.99,57.0,110400.0,36.9954,37.0149,36.9759,36.9824,110400.0
2005-12-15 15:30:00,57.01,57.02,56.93,57.01,121400.0,36.9889,36.9954,36.937,36.9889,121400.0
2005-12-15 15:40:00,57.01,57.13,57.01,57.12,154800.0,36.9889,37.0668,36.9889,37.0603,154800.0
2005-12-15 15:50:00,57.12,57.13,57.08,57.1,166000.0,37.0603,37.0668,37.0343,37.0473,166000.0
2005-12-16 09:30:00,57.5,57.63,57.4,57.55,451800.0,37.3068,37.3912,37.242,37.3393,451800.0
2005-12-16 09:40:00,57.51,57.51,57.41,57.49,60400.0,37.3133,37.3133,37.2485,37.3004,60400.0
2005-12-16 09:50:00,57.5,57.5,57.48,57.5,61600.0,37.3068,37.3068,37.2939,37.3068,61600.0
2005-12-16 10:00:00,57.51,57.52,57.43,57.52,51400.0,37.3133,37.3198,37.2614,37.3198,51400.0
2005-12-16 10:10:00,57.51,57.58,57.49,57.57,68600.0,37.3133,37.3588,37.3004,37.3523,68600.0
2005-12-16 10:20:00,57.58,57.74,57.57,57.71,124600.0,37.3588,37.4626,37.3523,37.4431,124600.0
2005-12-16 10:30:00,57.7,57.72,57.57,57.71,38600.0,37.4366,37.4496,37.3523,37.4431,38600.0
2005-12-16 10:40:00,57.7,57.74,57.59,57.59,58800.0,37.4366,37.4626,37.3652,37.3652,58800.0
2005-12-16 10:50:00,57.58,57.66,57.48,57.62,54200.0,37.3588,37.4107,37.2939,37.3847,54200.0
2005-12-16 11:00:00,57.62,57.66,57.58,57.6,64000.0,37.3847,37.4107,37.3588,37.3717,64000.0
2005-12-16 11:10:00,57.6,57.64,57.54,57.59,42000.0,37.3717,37.3977,37.3328,37.3652,42000.0
2005-12-16 11:20:00,57.59,57.59,57.54,57.55,26600.0,37.3652,37.3652,37.3328,37.3393,26600.0
2005-12-16 11:30:00,57.55,57.63,57.55,57.59,45000.0,37.3393,37.3912,37.3393,37.3652,45000.0
2005-12-16 11:40:00,57.58,57.58,57.52,57.54,37400.0,37.3588,37.3588,37.3198,37.3328,37400.0
2005-12-16 11:50:00,57.55,57.56,57.52,57.56,37000.0,37.3393,37.3458,37.3198,37.3458,37000.0
2005-12-16 12:00:00,57.56,57.62,57.56,57.62,35200.0,37.3458,37.3847,37.3458,37.3847,35200.0
2005-12-16 12:10:00,57.62,57.68,57.58,57.62,40200.0,37.3847,37.4236,37.3588,37.3847,40200.0
2005-12-16 12:20:00,57.63,57.72,57.63,57.7,37800.0,37.3912,37.4496,37.3912,37.4366,37800.0
2005-12-16 12:30:00,57.7,57.74,57.7,57.74,13400.0,37.4366,37.4626,37.4366,37.4626,13400.0
2005-12-16 12:40:00,57.74,57.74,57.67,57.67,52000.0,37.4626,37.4626,37.4171,37.4171,52000.0
2005-12-16 12:50:00,57.67,57.73,57.65,57.67,35600.0,37.4171,37.4561,37.4042,37.4171,35600.0
2005-12-16 13:00:00,57.67,57.83,57.67,57.72,51000.0,37.4171,37.521,37.4171,37.4496,51000.0
2005-12-16 13:10:00,57.72,57.72,57.51,57.52,17800.0,37.4496,37.4496,37.3133,37.3198,17800.0
2005-12-16 13:20:00,57.54,57.63,57.54,57.6,19000.0,37.3328,37.3912,37.3328,37.3717,19000.0
2005-12-16 13:30:00,57.63,57.65,57.53,57.6,29600.0,37.3912,37.4042,37.3263,37.3717,29600.0
2005-12-16 13:40:00,57.63,57.64,57.59,57.62,17600.0,37.3912,37.3977,37.3652,37.3847,17600.0
2005-12-16 13:50:00,57.62,57.69,57.62,57.67,26000.0,37.3847,37.4301,37.3847,37.4171,26000.0
2005-12-16 14:00:00,57.65,57.67,57.57,57.57,30800.0,37.4042,37.4171,37.3523,37.3523,30800.0
2005-12-16 14:10:00,57.58,57.6,57.51,57.54,33200.0,37.3588,37.3717,37.3133,37.3328,33200.0
2005-12-16 14:20:00,57.55,57.55,57.5,57.5,25000.0,37.3393,37.3393,37.3068,37.3068,25000.0
2005-12-16 14:30:00,57.5,57.51,57.41,57.42,34000.0,37.3068,37.3133,37.2485,37.2549,34000.0
2005-12-16 14:40:00,57.41,57.45,57.41,57.42,39200.0,37.2485,37.2744,37.2485,37.2549,39200.0
2005-12-16 14:50:00,57.42,57.43,57.4,57.4,33000.0,37.2549,37.2614,37.242,37.242,33000.0
2005-12-16 15:00:00,57.4,57.4,57.33,57.33,93400.0,37.242,37.242,37.1965,37.1965,93400.0
2005-12-16 15:10:00,57.33,57.38,57.31,57.31,79000.0,37.1965,37.229,37.1836,37.1836,79000.0
2005-12-16 15:20:00,57.3,57.4,57.22,57.39,110600.0,37.1771,37.242,37.1252,37.2355,110600.0
2005-12-16 15:30:00,57.38,57.43,57.34,57.34,64600.0,37.229,37.2614,37.203,37.203,64600.0
2005-12-16 15:40:00,57.32,57.34,57.19,57.22,88600.0,37.1901,37.203,37.1057,37.1252,88600.0
2005-12-16 15:50:00,57.23,57.34,57.23,57.34,92000.0,37.1317,37.203,37.1317,37.203,92000.0
2005-12-19 09:30:00,57.14,57.3,57.13,57.22,68400.0,37.0733,37.1771,37.0668,37.1252,68400.0
2005-12-19 09:40:00,57.22,57.3,57.19,57.24,52200.0,37.1252,37.1771,37.1057,37.1382,52200.0
2005-12-19 09:50:00,57.22,57.22,57.1,57.1,99000.0,37.1252,37.1252,37.0473,37.0473,99000.0
2005-12-19 10:00:00,57.09,57.17,57.05,57.15,46800.0,37.0408,37.0927,37.0149,37.0798,46800.0
2005-12-19 10:10:00,57.15,57.22,57.15,57.22,45800.0,37.0798,37.1252,37.0798,37.1252,45800.0
2005-12-19 10:20:00,57.22,57.22,57.08,57.08,57600.0,37.1252,37.1252,37.0343,37.0343,57600.0
2005-12-19 10:30:00,57.08,57.08,57.04,57.07,45000.0,37.0343,37.0343,37.0084,37.0279,45000.0
2005-12-19 10:40:00,57.07,57.15,57.07,57.1,25000.0,37.0279,37.0798,37.0279,37.0473,25000.0
2005-12-19 10:50:00,57.1,57.11,57.02,57.02,23000.0,37.0473,37.0538,36.9954,36.9954,23000.0
2005-12-19 11:00:00,57.03,57.12,57.03,57.1,21000.0,37.0019,37.0603,37.0019,37.0473,21000.0
2005-12-19 11:10:00,57.1,57.15,57.1,57.13,29400.0,37.0473,37.0798,37.0473,37.0668,29400.0
2005-12-19 11:20:00,57.12,57.15,57.1,57.13,51200.0,37.0603,37.0798,37.0473,37.0668,51200.0
2005-12-19 11:30:00,57.14,57.25,57.13,57.24,40600.0,37.0733,37.1446,37.0668,37.1382,40600.0
2005-12-19 11:40:00,57.24,57.24,57.17,57.19,23000.0,37.1382,37.1382,37.0927,37.1057,23000.0
2005-12-19 11:50:00,57.21,57.22,57.2,57.21,25200.0,37.1187,37.1252,37.1122,37.1187,25200.0
2005-12-19 12:00:00,57.21,57.27,57.2,57.27,21200.0,37.1187,37.1576,37.1122,37.1576,21200.0
2005-12-19 12:10:00,57.31,57.34,57.31,57.31,15200.0,37.1836,37.203,37.1836,37.1836,15200.0
2005-12-19 12:20:00,57.31,57.41,57.29,57.37,29600.0,37.1836,37.2485,37.1706,37.2225,29600.0
2005-12-19 12:30:00,57.35,57.35,57.27,57.29,59200.0,37.2095,37.2095,37.1576,37.1706,59200.0
2005-12-19 12:40:00,57.29,57.29,57.2,57.21,23400.0,37.1706,37.1706,37.1122,37.1187,23400.0
2005-12-19 12:50:00,57.22,57.22,57.2,57.21,13000.0,37.1252,37.1252,37.1122,37.1187,13000.0
2005-12-19 13:00:00,57.21,57.24,57.16,57.2,31000.0,37.1187,37.1382,37.0862,37.1122,31000.0
2005-12-19 13:10:00,57.2,57.24,57.2,57.23,42200.0,37.1122,37.1382,37.1122,37.1317,42200.0
2005-12-19 13:20:00,57.23,57.24,57.2,57.21,29800.0,37.1317,37.1382,37.1122,37.1187,29800.0
2005-12-19 13:30:00,57.23,57.23,57.17,57.2,15600.0,37.1317,37.1317,37.0927,37.1122,15600.0
2005-12-19 13:40:00,57.19,57.2,57.07,57.07,32800.0,37.1057,37.1122,37.0279,37.0279,32800.0
2005-12-19 13:50:00,57.06,57.12,57.04,57.06,24600.0,37.0214,37.0603,37.0084,37.0214,24600.0
2005-12-19 14:00:00,57.05,57.05,56.98,57.01,41000.0,37.0149,37.0149,36.9695,36.9889,41000.0
2005-12-19 14:10:00,57.01,57.06,56.91,56.94,34400.0,36.9889,37.0214,36.924,36.9435,34400.0
2005-12-19 14:20:00,56.92,56.99,56.87,56.87,34800.0,36.9305,36.9759,36.8981,36.8981,34800.0
2005-12-19 14:30:00,56.85,56.91,56.81,56.83,52000.0,36.8851,36.924,36.8592,36.8721,52000.0
2005-12-19 14:40:00,56.83,56.87,56.8,56.83,33200.0,36.8721,36.8981,36.8527,36.8721,33200.0
2005-12-19 14:50:00,56.83,56.84,56.78,56.78,45400.0,36.8721,36.8786,36.8397,36.8397,45400.0
2005-12-19 15:00:00,56.77,56.79,56.77,56.77,45600.0,36.8332,36.8462,36.8332,36.8332,45600.0
2005-12-19 15:10:00,56.77,56.84,56.77,56.84,77200.0,36.8332,36.8786,36.8332,36.8786,77200.0
2005-12-19 15:20:00,56.85,56.87,56.74,56.75,68400.0,36.8851,36.8981,36.8137,36.8202,68400.0
2005-12-19 15:30:00,56.75,56.78,56.68,56.7,42200.0,36.8202,36.8397,36.7748,36.7878,42200.0
2005-12-19 15:40:00,56.71,56.85,56.71,56.85,88800.0,36.7943,36.8851,36.7943,36.8851,88800.0
2005-12-19 15:50:00,56.85,56.85,56.8,56.81,49800.0,36.8851,36.8851,36.8527,36.8592,49800.0
2005-12-20 09:30:00,56.8,56.88,56.8,56.84,26800.0,36.8527,36.9046,36.8527,36.8786,26800.0
2005-12-20 09:40:00,56.84,56.88,56.77,56.85,66200.0,36.8786,36.9046,36.8332,36.8851,66200.0
2005-12-20 09:50:00,56.85,56.94,56.85,56.92,26000.0,36.8851,36.9435,36.8851,36.9305,26000.0
2005-12-20 10:00:00,56.92,57.0,56.85,56.98,29400.0,36.9305,36.9824,36.8851,36.9695,29400.0
2005-12-20 10:10:00,56.96,56.97,56.87,56.9,17200.0,36.9565,36.963,36.8981,36.9176,17200.0
2005-12-20 10:20:00,56.84,56.84,56.82,56.84,12800.0,36.8786,36.8786,36.8657,36.8786,12800.0
2005-12-20 10:30:00,56.85,56.99,56.84,56.97,19000.0,36.8851,36.9759,36.8786,36.963,19000.0
2005-12-20 10:40:00,56.96,56.96,56.88,56.92,24200.0,36.9565,36.9565,36.9046,36.9305,24200.0
2005-12-20 10:50:00,56.92,57.04,56.91,57.03,22400.0,36.9305,37.0084,36.924,37.0019,22400.0
2005-12-20 11:00:00,57.04,57.16,57.04,57.06,27400.0,37.0084,37.0862,37.0084,37.0214,27400.0
2005-12-20 11:10:00,57.07,57.07,56.96,56.96,19800.0,37.0279,37.0279,36.9565,36.9565,19800.0
2005-12-20 11:20:00,56.96,57.11,56.96,57.1,15800.0,36.9565,37.0538,36.9565,37.0473,15800.0
2005-12-20 11:30:00,57.06,57.09,57.04,57.06,13600.0,37.0214,37.0408,37.0084,37.0214,13600.0
2005-12-20 11:40:00,57.07,57.12,57.03,57.03,16600.0,37.0279,37.0603,37.0019,37.0019,16600.0
2005-12-20 11:50:00,57.02,57.08,57.02,57.08,16200.0,36.9954,37.0343,36.9954,37.0343,16200.0
2005-12-20 12:00:00,57.07,57.08,57.02,57.05,15800.0,37.0279,37.0343,36.9954,37.0149,15800.0
2005-12-20 12:10:00,57.03,57.08,57.02,57.08,12800.0,37.0019,37.0343,36.9954,37.0343,12800.0
2005-12-20 12:20:00,57.08,57.23,57.08,57.17,23400.0,37.0343,37.1317,37.0343,37.0927,23400.0
2005-12-20 12:30:00,57.17,57.23,57.13,57.16,19000.0,37.0927,37.1317,37.0668,37.0862,19000.0
2005-12-20 12:40:00,57.17,57.19,57.15,57.17,14400.0,37.0927,37.1057,37.0798,37.0927,14400.0
2005-12-20 12:50:00,57.15,57.26,57.15,57.26,22000.0,37.0798,37.1511,37.0798,37.1511,22000.0
2005-12-20 13:00:00,57.26,57.32,57.23,57.29,26600.0,37.1511,37.1901,37.1317,37.1706,26600.0
2005-12-20 13:10:00,57.3,57.34,57.25,57.33,24000.0,37.1771,37.203,37.1446,37.1965,24000.0
2005-12-20 13:20:00,57.34,57.42,57.33,57.38,33600.0,37.203,37.2549,37.1965,37.229,33600.0
2005-12-20 13:30:00,57.38,57.38,57.34,57.37,12200.0,37.229,37.229,37.203,37.2225,12200.0
2005-12-20 13:40:00,57.35,57.35,57.27,57.33,22600.0,37.2095,37.2095,37.1576,37.1965,22600.0
2005-12-20 13:50:00,57.34,57.37,57.28,57.37,24600.0,37.203,37.2225,37.1641,37.2225,24600.0
2005-12-20 14:00:00,57.35,57.38,57.34,57.38,36800.0,37.2095,37.229,37.203,37.229,36800.0
2005-12-20 14:10:00,57.38,57.38,57.27,57.32,38000.0,37.229,37.229,37.1576,37.1901,38000.0
2005-12-20 14:20:00,57.31,57.42,57.31,57.33,46200.0,37.1836,37.2549,37.1836,37.1965,46200.0
2005-12-20 14:30:00,57.34,57.34,57.26,57.29,40600.0,37.203,37.203,37.1511,37.1706,40600.0
2005-12-20 14:40:00,57.26,57.29,57.13,57.13,45600.0,37.1511,37.1706,37.0668,37.0668,45600.0
2005-12-20 14:50:00,57.15,57.15,57.07,57.07,64200.0,37.0798,37.0798,37.0279,37.0279,64200.0
2005-12-20 15:00:00,57.08,57.1,57.06,57.06,68200.0,37.0343,37.0473,37.0214,37.0214,68200.0
2005-12-20 15:10:00,57.06,57.08,57.0,57.05,43600.0,37.0214,37.0343,36.9824,37.0149,43600.0
2005-12-20 15:20:00,57.06,57.13,57.02,57.02,104600.0,37.0214,37.0668,36.9954,36.9954,104600.0
2005-12-20 15:30:00,57.01,57.13,56.98,57.12,54400.0,36.9889,37.0668,36.9695,37.0603,54400.0
2005-12-20 15:40:00,57.13,57.22,57.06,57.22,44000.0,37.0668,37.1252,37.0214,37.1252,44000.0
2005-12-20 15:50:00,57.22,57.22,57.09,57.1,89600.0,37.1252,37.1252,37.0408,37.0473,89600.0
2005-12-21 09:30:00,57.1,57.43,57.1,57.34,65000.0,37.0473,37.2614,37.0473,37.203,65000.0
2005-12-21 09:40:00,57.34,57.4,57.27,57.35,72800.0,37.203,37.242,37.1576,37.2095,72800.0
2005-12-21 09:50:00,57.34,57.34,57.08,57.09,25000.0,37.203,37.203,37.0343,37.0408,25000.0
2005-12-21 10:00:00,57.09,57.09,56.97,56.99,77200.0,37.0408,37.0408,36.963,36.9759,77200.0
2005-12-21 10:10:00,56.99,57.06,56.95,56.97,41400.0,36.9759,37.0214,36.95,36.963,41400.0
2005-12-21 10:20:00,56.97,57.02,56.96,57.01,45800.0,36.963,36.9954,36.9565,36.9889,45800.0
2005-12-21 10:30:00,57.01,57.02,57.0,57.01,32400.0,36.9889,36.9954,36.9824,36.9889,32400.0
2005-12-21 10:40:00,57.0,57.05,57.0,57.0,49400.0,36.9824,37.0149,36.9824,36.9824,49400.0
2005-12-21 10:50:00,57.01,57.03,57.0,57.03,16000.0,36.9889,37.0019,36.9824,37.0019,16000.0
2005-12-21 11:00:00,57.05,57.09,57.03,57.09,25200.0,37.0149,37.0408,37.0019,37.0408,25200.0
2005-12-21 11:10:00,57.11,57.11,57.05,57.05,22600.0,37.0538,37.0538,37.0149,37.0149,22600.0
2005-12-21 11:20:00,57.05,57.09,57.03,57.07,14400.0,37.0149,37.0408,37.0019,37.0279,14400.0
2005-12-21 11:30:00,57.08,57.08,57.0,57.0,14800.0,37.0343,37.0343,36.9824,36.9824,14800.0
2005-12-21 11:40:00,57.0,57.02,57.0,57.0,19600.0,36.9824,36.9954,36.9824,36.9824,19600.0
2005-12-21 11:50:00,57.01,57.02,56.95,56.97,40800.0,36.9889,36.9954,36.95,36.963,40800.0
2005-12-21 12:00:00,56.95,57.01,56.95,56.96,47400.0,36.95,36.9889,36.95,36.9565,47400.0
2005-12-21 12:10:00,56.96,56.99,56.93,56.93,10200.0,36.9565,36.9759,36.937,36.937,10200.0
2005-12-21 12:20:00,56.93,56.93,56.85,56.85,40800.0,36.937,36.937,36.8851,36.8851,40800.0
2005-12-21 12:30:00,56.85,56.85,56.83,56.84,46000.0,36.8851,36.8851,36.8721,36.8786,46000.0
2005-12-21 12:40:00,56.84,56.85,56.71,56.73,60000.0,36.8786,36.8851,36.7943,36.8073,60000.0
2005-12-21 12:50:00,56.73,56.75,56.65,56.65,105800.0,36.8073,36.8202,36.7554,36.7554,105800.0
2005-12-21 13:00:00,56.65,56.78,56.63,56.77,52600.0,36.7554,36.8397,36.7424,36.8332,52600.0
2005-12-21 13:10:00,56.75,56.8,56.72,56.78,14800.0,36.8202,36.8527,36.8008,36.8397,14800.0
2005-12-21 13:20:00,56.78,56.78,56.71,56.71,13200.0,36.8397,36.8397,36.7943,36.7943,13200.0
2005-12-21 13:30:00,56.71,56.74,56.69,56.72,35000.0,36.7943,36.8137,36.7813,36.8008,35000.0
2005-12-21 13:40:00,56.72,56.82,56.71,56.82,17800.0,36.8008,36.8657,36.7943,36.8657,17800.0
2005-12-21 13:50:00,56.82,56.83,56.73,56.75,11200.0,36.8657,36.8721,36.8073,36.8202,11200.0
2005-12-21 14:00:00,56.74,56.76,56.69,56.76,14200.0,36.8137,36.8267,36.7813,36.8267,14200.0
2005-12-21 14:10:00,56.76,56.85,56.74,56.85,20200.0,36.8267,36.8851,36.8137,36.8851,20200.0
2005-12-21 14:20:00,56.85,56.85,56.78,56.79,15000.0,36.8851,36.8851,36.8397,36.8462,15000.0
2005-12-21 14:30:00,56.79,56.81,56.73,56.81,19800.0,36.8462,36.8592,36.8073,36.8592,19800.0
2005-12-21 14:40:00,56.81,56.81,56.76,56.77,31600.0,36.8592,36.8592,36.8267,36.8332,31600.0
2005-12-21 14:50:00,56.79,56.79,56.6,56.66,28400.0,36.8462,36.8462,36.7229,36.7618,28400.0
2005-12-21 15:00:00,56.68,56.69,56.62,56.69,19400.0,36.7748,36.7813,36.7359,36.7813,19400.0
2005-12-21 15:10:00,56.68,56.69,56.59,56.6,27200.0,36.7748,36.7813,36.7164,36.7229,27200.0
2005-12-21 15:20:00,56.6,56.63,56.6,56.6,43200.0,36.7229,36.7424,36.7229,36.7229,43200.0
2005-12-21 15:30:00,56.6,56.62,56.6,56.6,21800.0,36.7229,36.7359,36.7229,36.7229,21800.0
2005-12-21 15:40:00,56.61,56.75,56.59,56.75,45600.0,36.7294,36.8202,36.7164,36.8202,45600.0
2005-12-21 15:50:00,56.75,56.75,56.69,56.71,72600.0,36.8202,36.8202,36.7813,36.7943,72600.0
2005-12-22 09:30:00,56.73,56.99,56.64,56.95,28800.0,36.8073,36.9759,36.7489,36.95,28800.0
2005-12-22 09:40:00,56.95,57.08,56.91,57.02,19200.0,36.95,37.0343,36.924,36.9954,19200.0
2005-12-22 09:50:00,57.04,57.14,56.98,56.98,14000.0,37.0084,37.0733,36.9695,36.9695,14000.0
2005-12-22 10:00:00,57.0,57.17,56.96,57.07,32800.0,36.9824,37.0927,36.9565,37.0279,32800.0
2005-12-22 10:10:00,57.07,57.09,57.0,57.06,9200.0,37.0279,37.0408,36.9824,37.0214,9200.0
2005-12-22 10:20:00,57.1,57.12,57.06,57.09,8200.0,37.0473,37.0603,37.0214,37.0408,8200.0
2005-12-22 10:30:00,57.08,57.26,57.04,57.21,45000.0,37.0343,37.1511,37.0084,37.1187,45000.0
2005-12-22 10:40:00,57.22,57.26,57.17,57.26,25800.0,37.1252,37.1511,37.0927,37.1511,25800.0
2005-12-22 10:50:00,57.26,57.33,57.15,57.15,47400.0,37.1511,37.1965,37.0798,37.0798,47400.0
2005-12-22 11:00:00,57.15,57.24,57.07,57.24,38600.0,37.0798,37.1382,37.0279,37.1382,38600.0
2005-12-22 11:10:00,57.24,57.37,57.24,57.34,37200.0,37.1382,37.2225,37.1382,37.203,37200.0
2005-12-22 11:20:00,57.35,57.4,57.29,57.4,39000.0,37.2095,37.242,37.1706,37.242,39000.0
2005-12-22 11:30:00,57.4,57.4,57.31,57.35,24200.0,37.242,37.242,37.1836,37.2095,24200.0
2005-12-22 11:40:00,57.35,57.41,57.35,57.4,28800.0,37.2095,37.2485,37.2095,37.242,28800.0
2005-12-22 11:50:00,57.4,57.47,57.4,57.46,33400.0,37.242,37.2874,37.242,37.2809,33400.0
2005-12-22 12:00:00,57.45,57.46,57.35,57.35,21400.0,37.2744,37.2809,37.2095,37.2095,21400.0
2005-12-22 12:10:00,57.35,57.38,57.35,57.35,32000.0,37.2095,37.229,37.2095,37.2095,32000.0
2005-12-22 12:20:00,57.35,57.38,57.32,57.38,16200.0,37.2095,37.229,37.1901,37.229,16200.0
2005-12-22 12:30:00,57.36,57.38,57.31,57.33,77600.0,37.216,37.229,37.1836,37.1965,77600.0
2005-12-22 12:40:00,57.33,57.35,57.25,57.35,48800.0,37.1965,37.2095,37.1446,37.2095,48800.0
2005-12-22 12:50:00,57.36,57.37,57.33,57.37,17800.0,37.216,37.2225,37.1965,37.2225,17800.0
2005-12-22 13:00:00,57.37,57.42,57.36,57.36,15000.0,37.2225,37.2549,37.216,37.216,15000.0
2005-12-22 13:10:00,57.36,57.37,57.34,57.35,8400.0,37.216,37.2225,37.203,37.2095,8400.0
2005-12-22 13:20:00,57.35,57.37,57.32,57.34,7200.0,37.2095,37.2225,37.1901,37.203,7200.0
2005-12-22 13:30:00,57.33,57.45,57.33,57.43,26200.0,37.1965,37.2744,37.1965,37.2614,26200.0
2005-12-22 13:40:00,57.44,57.44,57.4,57.42,29800.0,37.2679,37.2679,37.242,37.2549,29800.0
2005-12-22 13:50:00,57.42,57.43,57.37,57.4,21800.0,37.2549,37.2614,37.2225,37.242,21800.0
2005-12-22 14:00:00,57.41,57.45,57.41,57.45,36200.0,37.2485,37.2744,37.2485,37.2744,36200.0
2005-12-22 14:10:00,57.45,57.45,57.35,57.4,14600.0,37.2744,37.2744,37.2095,37.242,14600.0
2005-12-22 14:20:00,57.4,57.43,57.35,57.35,14000.0,37.242,37.2614,37.2095,37.2095,14000.0
2005-12-22 14:30:00,57.35,57.4,57.35,57.35,23800.0,37.2095,37.242,37.2095,37.2095,23800.0
2005-12-22 14:40:00,57.35,57.41,57.34,57.41,21600.0,37.2095,37.2485,37.203,37.2485,21600.0
2005-12-22 14:50:00,57.44,57.5,57.42,57.5,19600.0,37.2679,37.3068,37.2549,37.3068,19600.0
2005-12-22 15:00:00,57.5,57.51,57.43,57.45,18200.0,37.3068,37.3133,37.2614,37.2744,18200.0
2005-12-22 15:10:00,57.45,57.55,57.45,57.52,64000.0,37.2744,37.3393,37.2744,37.3198,64000.0
2005-12-22 15:20:00,57.5,57.54,57.49,57.54,40400.0,37.3068,37.3328,37.3004,37.3328,40400.0
2005-12-22 15:30:00,57.54,57.54,57.49,57.52,45400.0,37.3328,37.3328,37.3004,37.3198,45400.0
2005-12-22 15:40:00,57.52,57.52,57.48,57.48,46200.0,37.3198,37.3198,37.2939,37.2939,46200.0
2005-12-22 15:50:00,57.48,57.51,57.47,57.49,75000.0,37.2939,37.3133,37.2874,37.3004,75000.0
2005-12-23 09:30:00,57.6,57.67,57.25,57.67,44600.0,37.3717,37.4171,37.1446,37.4171,44600.0
2005-12-23 09:40:00,57.66,57.73,57.59,57.7,9600.0,37.4107,37.4561,37.3652,37.4366,9600.0
2005-12-23 09:50:00,57.7,57.7,57.55,57.55,20200.0,37.4366,37.4366,37.3393,37.3393,20200.0
2005-12-23 10:00:00,57.55,57.68,57.47,57.66,26800.0,37.3393,37.4236,37.2874,37.4107,26800.0
2005-12-23 10:10:00,57.66,57.71,57.65,57.66,22800.0,37.4107,37.4431,37.4042,37.4107,22800.0
2005-12-23 10:20:00,57.65,57.7,57.61,57.61,11800.0,37.4042,37.4366,37.3782,37.3782,11800.0
2005-12-23 10:30:00,57.6,57.6,57.52,57.58,20800.0,37.3717,37.3717,37.3198,37.3588,20800.0
2005-12-23 10:40:00,57.57,57.58,57.52,57.52,15400.0,37.3523,37.3588,37.3198,37.3198,15400.0
2005-12-23 10:50:00,57.52,57.59,57.49,57.49,20400.0,37.3198,37.3652,37.3004,37.3004,20400.0
2005-12-23 11:00:00,57.5,57.5,57.41,57.41,17000.0,37.3068,37.3068,37.2485,37.2485,17000.0
2005-12-23 11:10:00,57.43,57.49,57.42,57.49,7600.0,37.2614,37.3004,37.2549,37.3004,7600.0
2005-12-23 11:20:00,57.49,57.55,57.49,57.52,5000.0,37.3004,37.3393,37.3004,37.3198,5000.0
2005-12-23 11:30:00,57.53,57.6,57.52,57.59,8600.0,37.3263,37.3717,37.3198,37.3652,8600.0
2005-12-23 11:40:00,57.59,57.63,57.58,57.63,5200.0,37.3652,37.3912,37.3588,37.3912,5200.0
2005-12-23 11:50:00,57.62,57.67,57.62,57.63,5800.0,37.3847,37.4171,37.3847,37.3912,5800.0
2005-12-23 12:00:00,57.59,57.6,57.55,57.58,8000.0,37.3652,37.3717,37.3393,37.3588,8000.0
2005-12-23 12:10:00,57.57,57.61,57.57,57.6,4400.0,37.3523,37.3782,37.3523,37.3717,4400.0
2005-12-23 12:20:00,57.6,57.6,57.55,57.58,5800.0,37.3717,37.3717,37.3393,37.3588,5800.0
2005-12-23 12:30:00,57.62,57.62,57.59,57.6,1800.0,37.3847,37.3847,37.3652,37.3717,1800.0
2005-12-23 12:40:00,57.61,57.61,57.59,57.6,6200.0,37.3782,37.3782,37.3652,37.3717,6200.0
2005-12-23 12:50:00,57.6,57.62,57.58,57.59,8200.0,37.3717,37.3847,37.3588,37.3652,8200.0
2005-12-23 13:00:00,57.59,57.59,57.53,57.54,6000.0,37.3652,37.3652,37.3263,37.3328,6000.0
2005-12-23 13:10:00,57.54,57.54,57.48,57.51,4400.0,37.3328,37.3328,37.2939,37.3133,4400.0
2005-12-23 13:20:00,57.51,57.52,57.49,57.49,3800.0,37.3133,37.3198,37.3004,37.3004,3800.0
2005-12-23 13:30:00,57.5,57.52,57.5,57.5,6000.0,37.3068,37.3198,37.3068,37.3068,6000.0
2005-12-23 13:40:00,57.51,57.52,57.49,57.5,4400.0,37.3133,37.3198,37.3004,37.3068,4400.0
2005-12-23 13:50:00,57.47,57.49,57.45,57.45,9800.0,37.2874,37.3004,37.2744,37.2744,9800.0
2005-12-23 14:00:00,57.44,57.45,57.38,57.38,7400.0,37.2679,37.2744,37.229,37.229,7400.0
2005-12-23 14:10:00,57.38,57.38,57.31,57.33,27800.0,37.229,37.229,37.1836,37.1965,27800.0
2005-12-23 14:20:00,57.33,57.35,57.32,57.34,18000.0,37.1965,37.2095,37.1901,37.203,18000.0
2005-12-23 14:30:00,57.34,57.4,57.34,57.4,7000.0,37.203,37.242,37.203,37.242,7000.0
2005-12-23 14:40:00,57.4,57.44,57.4,57.41,33200.0,37.242,37.2679,37.242,37.2485,33200.0
2005-12-23 14:50:00,57.41,57.47,57.38,57.41,27400.0,37.2485,37.2874,37.229,37.2485,27400.0
2005-12-23 15:00:00,57.44,57.49,57.41,57.49,13000.0,37.2679,37.3004,37.2485,37.3004,13000.0
2005-12-23 15:10:00,57.49,57.49,57.41,57.41,12800.0,37.3004,37.3004,37.2485,37.2485,12800.0
2005-12-23 15:20:00,57.41,57.48,57.41,57.42,14400.0,37.2485,37.2939,37.2485,37.2549,14400.0
2005-12-23 15:30:00,57.41,57.49,57.41,57.49,13000.0,37.2485,37.3004,37.2485,37.3004,13000.0
2005-12-23 15:40:00,57.49,57.53,57.48,57.52,12000.0,37.3004,37.3263,37.2939,37.3198,12000.0
2005-12-23 15:50:00,57.52,57.52,57.48,57.49,19400.0,37.3198,37.3198,37.2939,37.3004,19400.0
2005-12-27 09:30:00,57.47,57.5,57.34,57.5,31200.0,37.2874,37.3068,37.203,37.3068,31200.0
2005-12-27 09:40:00,57.55,57.75,57.49,57.75,11200.0,37.3393,37.469,37.3004,37.469,11200.0
2005-12-27 09:50:00,57.8,57.97,57.77,57.93,11200.0,37.5015,37.6118,37.482,37.5858,11200.0
2005-12-27 10:00:00,57.92,57.92,57.84,57.84,11800.0,37.5793,37.5793,37.5274,37.5274,11800.0
2005-12-27 10:10:00,57.84,57.85,57.75,57.76,68200.0,37.5274,37.5339,37.469,37.4755,68200.0
2005-12-27 10:20:00,57.76,57.76,57.6,57.6,47400.0,37.4755,37.4755,37.3717,37.3717,47400.0
2005-12-27 10:30:00,57.6,57.69,57.6,57.65,44400.0,37.3717,37.4301,37.3717,37.4042,44400.0
2005-12-27 10:40:00,57.65,57.7,57.65,57.7,46800.0,37.4042,37.4366,37.4042,37.4366,46800.0
2005-12-27 10:50:00,57.7,57.7,57.58,57.58,12800.0,37.4366,37.4366,37.3588,37.3588,12800.0
2005-12-27 11:00:00,57.55,57.65,57.54,57.57,28600.0,37.3393,37.4042,37.3328,37.3523,28600.0
2005-12-27 11:10:00,57.58,57.7,57.57,57.68,25800.0,37.3588,37.4366,37.3523,37.4236,25800.0
2005-12-27 11:20:00,57.68,57.68,57.6,57.61,48400.0,37.4236,37.4236,37.3717,37.3782,48400.0
2005-12-27 11:30:00,57.59,57.59,57.5,57.53,15000.0,37.3652,37.3652,37.3068,37.3263,15000.0
2005-12-27 11:40:00,57.52,57.52,57.49,57.51,24600.0,37.3198,37.3198,37.3004,37.3133,24600.0
2005-12-27 11:50:00,57.5,57.5,57.47,57.47,15200.0,37.3068,37.3068,37.2874,37.2874,15200.0
2005-12-27 12:00:00,57.46,57.46,57.38,57.46,21400.0,37.2809,37.2809,37.229,37.2809,21400.0
2005-12-27 12:10:00,57.46,57.46,57.3,57.38,17800.0,37.2809,37.2809,37.1771,37.229,17800.0
2005-12-27 12:20:00,57.38,57.44,57.38,57.4,15400.0,37.229,37.2679,37.229,37.242,15400.0
2005-12-27 12:30:00,57.42,57.42,57.4,57.42,7400.0,37.2549,37.2549,37.242,37.2549,7400.0
2005-12-27 12:40:00,57.43,57.43,57.38,57.38,7000.0,37.2614,37.2614,37.229,37.229,7000.0
2005-12-27 12:50:00,57.38,57.42,57.35,57.36,15400.0,37.229,37.2549,37.2095,37.216,15400.0
2005-12-27 13:00:00,57.37,57.38,57.36,57.37,5000.0,37.2225,37.229,37.216,37.2225,5000.0
2005-12-27 13:10:00,57.37,57.38,57.35,57.35,13400.0,37.2225,37.229,37.2095,37.2095,13400.0
2005-12-27 13:20:00,57.35,57.35,57.25,57.31,20200.0,37.2095,37.2095,37.1446,37.1836,20200.0
2005-12-27 13:30:00,57.31,57.31,57.3,57.31,20600.0,37.1836,37.1836,37.1771,37.1836,20600.0
2005-12-27 13:40:00,57.31,57.32,57.31,57.32,10200.0,37.1836,37.1901,37.1836,37.1901,10200.0
2005-12-27 13:50:00,57.32,57.39,57.32,57.39,24200.0,37.1901,37.2355,37.1901,37.2355,24200.0
2005-12-27 14:00:00,57.38,57.44,57.37,57.4,20800.0,37.229,37.2679,37.2225,37.242,20800.0
2005-12-27 14:10:00,57.43,57.5,57.43,57.48,12200.0,37.2614,37.3068,37.2614,37.2939,12200.0
2005-12-27 14:20:00,57.47,57.52,57.47,57.49,9400.0,37.2874,37.3198,37.2874,37.3004,9400.0
2005-12-27 14:30:00,57.49,57.57,57.49,57.49,13600.0,37.3004,37.3523,37.3004,37.3004,13600.0
2005-12-27 14:40:00,57.49,57.49,57.45,57.45,12800.0,37.3004,37.3004,37.2744,37.2744,12800.0
2005-12-27 14:50:00,57.45,57.47,57.44,57.46,35200.0,37.2744,37.2874,37.2679,37.2809,35200.0
2005-12-27 15:00:00,57.46,57.46,57.44,57.44,23000.0,37.2809,37.2809,37.2679,37.2679,23000.0
2005-12-27 15:10:00,57.43,57.43,57.38,57.38,34000.0,37.2614,37.2614,37.229,37.229,34000.0
2005-12-27 15:20:00,57.38,57.5,57.38,57.46,20800.0,37.229,37.3068,37.229,37.2809,20800.0
2005-12-27 15:30:00,57.48,57.51,57.47,57.49,29800.0,37.2939,37.3133,37.2874,37.3004,29800.0
2005-12-27 15:40:00,57.49,57.51,57.45,57.45,77000.0,37.3004,37.3133,37.2744,37.2744,77000.0
2005-12-27 15:50:00,57.45,57.47,57.38,57.43,22000.0,37.2744,37.2874,37.229,37.2614,22000.0
2005-12-28 09:30:00,57.3,57.44,57.21,57.35,33400.0,37.1771,37.2679,37.1187,37.2095,33400.0
2005-12-28 09:40:00,57.34,57.34,57.25,57.25,15800.0,37.203,37.203,37.1446,37.1446,15800.0
2005-12-28 09:50:00,57.26,57.31,57.25,57.25,13800.0,37.1511,37.1836,37.1446,37.1446,13800.0
2005-12-28 10:00:00,57.26,57.35,57.26,57.31,12000.0,37.1511,37.2095,37.1511,37.1836,12000.0
2005-12-28 10:10:00,57.31,57.31,57.26,57.3,9800.0,37.1836,37.1836,37.1511,37.1771,9800.0
2005-12-28 10:20:00,57.3,57.32,57.25,57.25,13400.0,37.1771,37.1901,37.1446,37.1446,13400.0
2005-12-28 10:30:00,57.25,57.29,57.19,57.19,13000.0,37.1446,37.1706,37.1057,37.1057,13000.0
2005-12-28 10:40:00,57.19,57.2,57.18,57.19,10600.0,37.1057,37.1122,37.0992,37.1057,10600.0
2005-12-28 10:50:00,57.2,57.2,57.16,57.16,17600.0,37.1122,37.1122,37.0862,37.0862,17600.0
2005-12-28 11:00:00,57.16,57.24,57.16,57.2,12200.0,37.0862,37.1382,37.0862,37.1122,12200.0
2005-12-28 11:10:00,57.2,57.24,57.2,57.24,8200.0,37.1122,37.1382,37.1122,37.1382,8200.0
2005-12-28 11:20:00,57.24,57.3,57.23,57.28,10400.0,37.1382,37.1771,37.1317,37.1641,10400.0
2005-12-28 11:30:00,57.26,57.28,57.24,57.28,9600.0,37.1511,37.1641,37.1382,37.1641,9600.0
2005-12-28 11:40:00,57.26,57.26,57.18,57.2,6200.0,37.1511,37.1511,37.0992,37.1122,6200.0
2005-12-28 11:50:00,57.18,57.23,57.15,57.23,7600.0,37.0992,37.1317,37.0798,37.1317,7600.0
2005-12-28 12:00:00,57.23,57.23,57.2,57.22,8000.0,37.1317,37.1317,37.1122,37.1252,8000.0
2005-12-28 12:10:00,57.24,57.31,57.24,57.27,18600.0,37.1382,37.1836,37.1382,37.1576,18600.0
2005-12-28 12:20:00,57.27,57.33,57.25,57.26,10000.0,37.1576,37.1965,37.1446,37.1511,10000.0
2005-12-28 12:30:00,57.26,57.26,57.24,57.24,12600.0,37.1511,37.1511,37.1382,37.1382,12600.0
2005-12-28 12:40:00,57.24,57.24,57.18,57.18,11600.0,37.1382,37.1382,37.0992,37.0992,11600.0
2005-12-28 12:50:00,57.19,57.22,57.18,57.22,5400.0,37.1057,37.1252,37.0992,37.1252,5400.0
2005-12-28 13:00:00,57.22,57.27,57.22,57.24,8000.0,37.1252,37.1576,37.1252,37.1382,8000.0
2005-12-28 13:10:00,57.24,57.27,57.24,57.25,5000.0,37.1382,37.1576,37.1382,37.1446,5000.0
2005-12-28 13:20:00,57.24,57.26,57.23,57.25,5200.0,37.1382,37.1511,37.1317,37.1446,5200.0
2005-12-28 13:30:00,57.23,57.3,57.23,57.3,5600.0,37.1317,37.1771,37.1317,37.1771,5600.0
2005-12-28 13:40:00,57.27,57.37,57.27,57.34,13800.0,37.1576,37.2225,37.1576,37.203,13800.0
2005-12-28 13:50:00,57.34,57.34,57.28,57.31,5800.0,37.203,37.203,37.1641,37.1836,5800.0
2005-12-28 14:00:00,57.32,57.34,57.28,57.32,8800.0,37.1901,37.203,37.1641,37.1901,8800.0
2005-12-28 14:10:00,57.32,57.34,57.3,57.34,9800.0,37.1901,37.203,37.1771,37.203,9800.0
2005-12-28 14:20:00,57.32,57.35,57.31,57.35,16200.0,37.1901,37.2095,37.1836,37.2095,16200.0
2005-12-28 14:30:00,57.37,57.45,57.37,57.42,14800.0,37.2225,37.2744,37.2225,37.2549,14800.0
2005-12-28 14:40:00,57.41,57.43,57.3,57.31,14200.0,37.2485,37.2614,37.1771,37.1836,14200.0
2005-12-28 14:50:00,57.37,57.37,57.3,57.31,11200.0,37.2225,37.2225,37.1771,37.1836,11200.0
2005-12-28 15:00:00,57.32,57.33,57.3,57.33,14000.0,37.1901,37.1965,37.1771,37.1965,14000.0
2005-12-28 15:10:00,57.32,57.33,57.31,57.33,9400.0,37.1901,37.1965,37.1836,37.1965,9400.0
2005-12-28 15:20:00,57.33,57.45,57.33,57.45,15600.0,37.1965,37.2744,37.1965,37.2744,15600.0
2005-12-28 15:30:00,57.45,57.45,57.38,57.38,14800.0,37.2744,37.2744,37.229,37.229,14800.0
2005-12-28 15:40:00,57.38,57.39,57.35,57.38,20400.0,37.229,37.2355,37.2095,37.229,20400.0
2005-12-28 15:50:00,57.35,57.38,57.31,57.34,31400.0,37.2095,37.229,37.1836,37.203,31400.0
2005-12-29 09:30:00,57.38,57.48,57.34,57.43,10200.0,37.229,37.2939,37.203,37.2614,10200.0
2005-12-29 09:40:00,57.43,57.47,57.29,57.47,10400.0,37.2614,37.2874,37.1706,37.2874,10400.0
2005-12-29 09:50:00,57.48,57.49,57.28,57.38,10200.0,37.2939,37.3004,37.1641,37.229,10200.0
2005-12-29 10:00:00,57.38,57.4,57.27,57.27,8200.0,37.229,37.242,37.1576,37.1576,8200.0
2005-12-29 10:10:00,57.29,57.37,57.29,57.33,6800.0,37.1706,37.2225,37.1706,37.1965,6800.0
2005-12-29 10:20:00,57.32,57.35,57.3,57.34,8200.0,37.1901,37.2095,37.1771,37.203,8200.0
2005-12-29 10:30:00,57.35,57.49,57.35,57.49,11800.0,37.2095,37.3004,37.2095,37.3004,11800.0
2005-12-29 10:40:00,57.47,57.47,57.33,57.38,8200.0,37.2874,37.2874,37.1965,37.229,8200.0
2005-12-29 10:50:00,57.38,57.45,57.35,57.43,7600.0,37.229,37.2744,37.2095,37.2614,7600.0
2005-12-29 11:00:00,57.43,57.5,57.42,57.47,16400.0,37.2614,37.3068,37.2549,37.2874,16400.0
2005-12-29 11:10:00,57.46,57.49,57.35,57.49,4800.0,37.2809,37.3004,37.2095,37.3004,4800.0
2005-12-29 11:20:00,57.49,57.5,57.48,57.48,9600.0,37.3004,37.3068,37.2939,37.2939,9600.0
2005-12-29 11:30:00,57.48,57.48,57.43,57.43,7800.0,37.2939,37.2939,37.2614,37.2614,7800.0
2005-12-29 11:40:00,57.43,57.48,57.43,57.48,2400.0,37.2614,37.2939,37.2614,37.2939,2400.0
2005-12-29 11:50:00,57.48,57.48,57.45,57.45,4800.0,37.2939,37.2939,37.2744,37.2744,4800.0
2005-12-29 12:00:00,57.48,57.48,57.45,57.47,10400.0,37.2939,37.2939,37.2744,37.2874,10400.0
2005-12-29 12:10:00,57.47,57.49,57.44,57.44,6000.0,37.2874,37.3004,37.2679,37.2679,6000.0
2005-12-29 12:20:00,57.44,57.49,57.44,57.48,5800.0,37.2679,37.3004,37.2679,37.2939,5800.0
2005-12-29 12:30:00,57.49,57.5,57.47,57.47,14800.0,37.3004,37.3068,37.2874,37.2874,14800.0
2005-12-29 12:40:00,57.47,57.49,57.47,57.48,4800.0,37.2874,37.3004,37.2874,37.2939,4800.0
2005-12-29 12:50:00,57.49,57.49,57.46,57.46,4600.0,37.3004,37.3004,37.2809,37.2809,4600.0
2005-12-29 13:00:00,57.47,57.49,57.45,57.45,8800.0,37.2874,37.3004,37.2744,37.2744,8800.0
2005-12-29 13:10:00,57.47,57.49,57.46,57.47,4200.0,37.2874,37.3004,37.2809,37.2874,4200.0
2005-12-29 13:20:00,57.47,57.49,57.45,57.45,7000.0,37.2874,37.3004,37.2744,37.2744,7000.0
2005-12-29 13:30:00,57.46,57.47,57.45,57.46,8000.0,37.2809,37.2874,37.2744,37.2809,8000.0
2005-12-29 13:40:00,57.46,57.49,57.46,57.49,2200.0,37.2809,37.3004,37.2809,37.3004,2200.0
2005-12-29 13:50:00,57.48,57.48,57.46,57.47,5200.0,37.2939,37.2939,37.2809,37.2874,5200.0
2005-12-29 14:00:00,57.48,57.49,57.45,57.49,10400.0,37.2939,37.3004,37.2744,37.3004,10400.0
2005-12-29 14:10:00,57.5,57.5,57.47,57.47,18000.0,37.3068,37.3068,37.2874,37.2874,18000.0
2005-12-29 14:20:00,57.46,57.49,57.45,57.49,7000.0,37.2809,37.3004,37.2744,37.3004,7000.0
2005-12-29 14:30:00,57.48,57.49,57.46,57.46,4600.0,37.2939,37.3004,37.2809,37.2809,4600.0
2005-12-29 14:40:00,57.47,57.48,57.45,57.46,9400.0,37.2874,37.2939,37.2744,37.2809,9400.0
2005-12-29 14:50:00,57.46,57.5,57.45,57.48,9200.0,37.2809,37.3068,37.2744,37.2939,9200.0
2005-12-29 15:00:00,57.49,57.5,57.45,57.45,33200.0,37.3004,37.3068,37.2744,37.2744,33200.0
2005-12-29 15:10:00,57.45,57.45,57.29,57.32,30600.0,37.2744,37.2744,37.1706,37.1901,30600.0
2005-12-29 15:20:00,57.32,57.35,57.32,57.34,11800.0,37.1901,37.2095,37.1901,37.203,11800.0
2005-12-29 15:30:00,57.34,57.34,57.27,57.31,18200.0,37.203,37.203,37.1576,37.1836,18200.0
2005-12-29 15:40:00,57.32,57.33,57.25,57.3,35200.0,37.1901,37.1965,37.1446,37.1771,35200.0
2005-12-29 15:50:00,57.32,57.33,57.25,57.28,25800.0,37.1901,37.1965,37.1446,37.1641,25800.0
2005-12-30 09:30:00,56.95,57.03,56.9,57.03,21000.0,36.95,37.0019,36.9176,37.0019,21000.0
2005-12-30 09:40:00,57.07,57.21,57.07,57.11,10000.0,37.0279,37.1187,37.0279,37.0538,10000.0
2005-12-30 09:50:00,57.1,57.13,57.08,57.11,5400.0,37.0473,37.0668,37.0343,37.0538,5400.0
2005-12-30 10:00:00,57.12,57.12,57.0,57.01,23600.0,37.0603,37.0603,36.9824,36.9889,23600.0
2005-12-30 10:10:00,57.01,57.09,57.0,57.0,8600.0,36.9889,37.0408,36.9824,36.9824,8600.0
2005-12-30 10:20:00,57.0,57.02,56.93,57.0,10600.0,36.9824,36.9954,36.937,36.9824,10600.0
2005-12-30 10:30:00,57.02,57.02,56.92,56.92,6800.0,36.9954,36.9954,36.9305,36.9305,6800.0
2005-12-30 10:40:00,56.94,56.97,56.88,56.88,5800.0,36.9435,36.963,36.9046,36.9046,5800.0
2005-12-30 10:50:00,56.89,57.02,56.89,57.01,14000.0,36.9111,36.9954,36.9111,36.9889,14000.0
2005-12-30 11:00:00,57.05,57.09,57.0,57.09,4600.0,37.0149,37.0408,36.9824,37.0408,4600.0
2005-12-30 11:10:00,57.1,57.12,57.08,57.09,7000.0,37.0473,37.0603,37.0343,37.0408,7000.0
2005-12-30 11:20:00,57.12,57.2,57.12,57.19,9200.0,37.0603,37.1122,37.0603,37.1057,9200.0
2005-12-30 11:30:00,57.18,57.25,57.14,57.15,14000.0,37.0992,37.1446,37.0733,37.0798,14000.0
2005-12-30 11:40:00,57.12,57.13,57.06,57.09,6000.0,37.0603,37.0668,37.0214,37.0408,6000.0
2005-12-30 11:50:00,57.08,57.1,57.04,57.08,6400.0,37.0343,37.0473,37.0084,37.0343,6400.0
2005-12-30 12:00:00,57.06,57.08,56.98,57.01,10000.0,37.0214,37.0343,36.9695,36.9889,10000.0
2005-12-30 12:10:00,57.02,57.04,57.01,57.03,4000.0,36.9954,37.0084,36.9889,37.0019,4000.0
2005-12-30 12:20:00,57.04,57.09,57.01,57.01,6000.0,37.0084,37.0408,36.9889,36.9889,6000.0
2005-12-30 12:30:00,57.01,57.02,57.01,57.02,2000.0,36.9889,36.9954,36.9889,36.9954,2000.0
2005-12-30 12:40:00,57.01,57.02,57.0,57.0,6400.0,36.9889,36.9954,36.9824,36.9824,6400.0
2005-12-30 12:50:00,57.0,57.04,57.0,57.02,5200.0,36.9824,37.0084,36.9824,36.9954,5200.0
2005-12-30 13:00:00,57.01,57.04,57.0,57.0,2600.0,36.9889,37.0084,36.9824,36.9824,2600.0
2005-12-30 13:10:00,57.0,57.08,57.0,57.02,6200.0,36.9824,37.0343,36.9824,36.9954,6200.0
2005-12-30 13:20:00,57.02,57.03,57.02,57.02,7000.0,36.9954,37.0019,36.9954,36.9954,7000.0
2005-12-30 13:30:00,57.03,57.1,57.02,57.1,5800.0,37.0019,37.0473,36.9954,37.0473,5800.0
2005-12-30 13:40:00,57.08,57.1,57.06,57.06,4600.0,37.0343,37.0473,37.0214,37.0214,4600.0
2005-12-30 13:50:00,57.06,57.06,57.0,57.01,4600.0,37.0214,37.0214,36.9824,36.9889,4600.0
2005-12-30 14:00:00,57.01,57.05,57.0,57.0,15400.0,36.9889,37.0149,36.9824,36.9824,15400.0
2005-12-30 14:10:00,57.01,57.03,57.0,57.0,12200.0,36.9889,37.0019,36.9824,36.9824,12200.0
2005-12-30 14:20:00,57.0,57.03,56.98,56.99,24600.0,36.9824,37.0019,36.9695,36.9759,24600.0
2005-12-30 14:30:00,56.99,57.02,56.95,57.02,8800.0,36.9759,36.9954,36.95,36.9954,8800.0
2005-12-30 14:40:00,57.02,57.05,56.95,56.97,14000.0,36.9954,37.0149,36.95,36.963,14000.0
2005-12-30 14:50:00,56.97,57.05,56.96,57.05,12600.0,36.963,37.0149,36.9565,37.0149,12600.0
2005-12-30 15:00:00,57.03,57.04,56.98,57.02,17600.0,37.0019,37.0084,36.9695,36.9954,17600.0
2005-12-30 15:10:00,57.0,57.05,57.0,57.05,6200.0,36.9824,37.0149,36.9824,37.0149,6200.0
2005-12-30 15:20:00,57.04,57.08,57.02,57.05,14000.0,37.0084,37.0343,36.9954,37.0149,14000.0
2005-12-30 15:30:00,57.05,57.06,57.0,57.04,22200.0,37.0149,37.0214,36.9824,37.0084,22200.0
2005-12-30 15:40:00,57.06,57.13,57.02,57.1,17800.0,37.0214,37.0668,36.9954,37.0473,17800.0
2005-12-30 15:50:00,57.12,57.12,56.97,56.97,58200.0,37.0603,37.0603,36.963,36.963,58200.0
2006-01-03 09:30:00,57.48,57.48,57.15,57.15,69800.0,37.2939,37.2939,37.0798,37.0798,69800.0
2006-01-03 09:40:00,57.16,57.18,57.05,57.18,43400.0,37.0862,37.0992,37.0149,37.0992,43400.0
2006-01-03 09:50:00,57.29,57.32,57.13,57.31,33400.0,37.1706,37.1901,37.0668,37.1836,33400.0
2006-01-03 10:00:00,57.35,57.44,57.23,57.23,61000.0,37.2095,37.2679,37.1317,37.1317,61000.0
2006-01-03 10:10:00,57.23,57.32,57.23,57.31,40400.0,37.1317,37.1901,37.1317,37.1836,40400.0
2006-01-03 10:20:00,57.32,57.4,57.13,57.13,41800.0,37.1901,37.242,37.0668,37.0668,41800.0
2006-01-03 10:30:00,57.13,57.13,56.96,56.96,60600.0,37.0668,37.0668,36.9565,36.9565,60600.0
2006-01-03 10:40:00,56.96,57.13,56.96,57.13,28200.0,36.9565,37.0668,36.9565,37.0668,28200.0
2006-01-03 10:50:00,57.12,57.22,57.11,57.21,41800.0,37.0603,37.1252,37.0538,37.1187,41800.0
2006-01-03 11:00:00,57.18,57.21,57.06,57.08,47800.0,37.0992,37.1187,37.0214,37.0343,47800.0
2006-01-03 11:10:00,57.08,57.08,56.99,57.07,48600.0,37.0343,37.0343,36.9759,37.0279,48600.0
2006-01-03 11:20:00,57.08,57.19,57.08,57.16,23400.0,37.0343,37.1057,37.0343,37.0862,23400.0
2006-01-03 11:30:00,57.17,57.22,57.16,57.18,36200.0,37.0927,37.1252,37.0862,37.0992,36200.0
2006-01-03 11:40:00,57.19,57.23,57.15,57.15,17400.0,37.1057,37.1317,37.0798,37.0798,17400.0
2006-01-03 11:50:00,57.15,57.15,57.0,57.05,32200.0,37.0798,37.0798,36.9824,37.0149,32200.0
2006-01-03 12:00:00,57.05,57.14,56.97,57.01,66000.0,37.0149,37.0733,36.963,36.9889,66000.0
2006-01-03 12:10:00,57.01,57.06,56.98,56.98,30800.0,36.9889,37.0214,36.9695,36.9695,30800.0
2006-01-03 12:20:00,56.99,57.01,56.98,56.99,18000.0,36.9759,36.9889,36.9695,36.9759,18000.0
2006-01-03 12:30:00,56.99,57.08,56.99,57.07,32000.0,36.9759,37.0343,36.9759,37.0279,32000.0
2006-01-03 12:40:00,57.07,57.07,56.98,57.02,20000.0,37.0279,37.0279,36.9695,36.9954,20000.0
2006-01-03 12:50:00,57.04,57.07,56.99,57.0,18400.0,37.0084,37.0279,36.9759,36.9824,18400.0
2006-01-03 13:00:00,57.02,57.04,56.98,56.99,24000.0,36.9954,37.0084,36.9695,36.9759,24000.0
2006-01-03 13:10:00,56.99,56.99,56.88,56.92,19400.0,36.9759,36.9759,36.9046,36.9305,19400.0
2006-01-03 13:20:00,56.91,56.99,56.85,56.99,20600.0,36.924,36.9759,36.8851,36.9759,20600.0
2006-01-03 13:30:00,57.0,57.0,56.85,56.9,27400.0,36.9824,36.9824,36.8851,36.9176,27400.0
2006-01-03 13:40:00,56.91,56.99,56.91,56.95,15200.0,36.924,36.9759,36.924,36.95,15200.0
2006-01-03 13:50:00,56.95,56.95,56.84,56.85,37600.0,36.95,36.95,36.8786,36.8851,37600.0
2006-01-03 14:00:00,56.85,57.0,56.84,57.0,52000.0,36.8851,36.9824,36.8786,36.9824,52000.0
2006-01-03 14:10:00,57.04,57.04,56.99,57.0,55200.0,37.0084,37.0084,36.9759,36.9824,55200.0
2006-01-03 14:20:00,57.0,57.07,56.97,57.01,59400.0,36.9824,37.0279,36.963,36.9889,59400.0
2006-01-03 14:30:00,57.01,57.17,57.0,57.1,54600.0,36.9889,37.0927,36.9824,37.0473,54600.0
2006-01-03 14:40:00,57.11,57.18,57.11,57.17,41400.0,37.0538,37.0992,37.0538,37.0927,41400.0
2006-01-03 14:50:00,57.17,57.17,57.03,57.17,67200.0,37.0927,37.0927,37.0019,37.0927,67200.0
2006-01-03 15:00:00,57.17,57.45,57.17,57.39,74200.0,37.0927,37.2744,37.0927,37.2355,74200.0
2006-01-03 15:10:00,57.39,57.4,57.27,57.27,61400.0,37.2355,37.242,37.1576,37.1576,61400.0
2006-01-03 15:20:00,57.28,57.43,57.28,57.42,39600.0,37.1641,37.2614,37.1641,37.2549,39600.0
2006-01-03 15:30:00,57.41,57.5,57.41,57.49,59200.0,37.2485,37.3068,37.2485,37.3004,59200.0
2006-01-03 15:40:00,57.5,57.5,57.44,57.45,35600.0,37.3068,37.3068,37.2679,37.2744,35600.0
2006-01-03 15:50:00,57.44,57.48,57.42,57.48,76400.0,37.2679,37.2939,37.2549,37.2939,76400.0
2006-01-04 09:30:00,57.5,57.5,57.38,57.5,37200.0,37.3068,37.3068,37.229,37.3068,37200.0
2006-01-04 09:40:00,57.5,57.54,57.49,57.54,42000.0,37.3068,37.3328,37.3004,37.3328,42000.0
2006-01-04 09:50:00,57.54,57.54,57.47,57.51,18200.0,37.3328,37.3328,37.2874,37.3133,18200.0
2006-01-04 10:00:00,57.52,57.7,57.52,57.64,18400.0,37.3198,37.4366,37.3198,37.3977,18400.0
2006-01-04 10:10:00,57.63,57.64,57.55,57.55,28800.0,37.3912,37.3977,37.3393,37.3393,28800.0
2006-01-04 10:20:00,57.55,57.68,57.51,57.67,45600.0,37.3393,37.4236,37.3133,37.4171,45600.0
2006-01-04 10:30:00,57.67,57.67,57.54,57.55,25000.0,37.4171,37.4171,37.3328,37.3393,25000.0
2006-01-04 10:40:00,57.55,57.56,57.43,57.49,65200.0,37.3393,37.3458,37.2614,37.3004,65200.0
2006-01-04 10:50:00,57.49,57.51,57.45,57.49,16000.0,37.3004,37.3133,37.2744,37.3004,16000.0
2006-01-04 11:00:00,57.5,57.54,57.41,57.43,32800.0,37.3068,37.3328,37.2485,37.2614,32800.0
2006-01-04 11:10:00,57.41,57.44,57.32,57.34,19400.0,37.2485,37.2679,37.1901,37.203,19400.0
2006-01-04 11:20:00,57.32,57.44,57.32,57.4,23400.0,37.1901,37.2679,37.1901,37.242,23400.0
2006-01-04 11:30:00,57.4,57.43,57.39,57.42,28200.0,37.242,37.2614,37.2355,37.2549,28200.0
2006-01-04 11:40:00,57.41,57.41,57.33,57.33,23000.0,37.2485,37.2485,37.1965,37.1965,23000.0
2006-01-04 11:50:00,57.35,57.43,57.33,57.41,40600.0,37.2095,37.2614,37.1965,37.2485,40600.0
2006-01-04 12:00:00,57.41,57.52,57.41,57.5,30600.0,37.2485,37.3198,37.2485,37.3068,30600.0
2006-01-04 12:10:00,57.5,57.51,57.46,57.51,16400.0,37.3068,37.3133,37.2809,37.3133,16400.0
2006-01-04 12:20:00,57.49,57.5,57.46,57.49,28800.0,37.3004,37.3068,37.2809,37.3004,28800.0
2006-01-04 12:30:00,57.48,57.51,57.48,57.5,20000.0,37.2939,37.3133,37.2939,37.3068,20000.0
2006-01-04 12:40:00,57.5,57.52,57.5,57.5,22000.0,37.3068,37.3198,37.3068,37.3068,22000.0
2006-01-04 12:50:00,57.49,57.52,57.48,57.49,12200.0,37.3004,37.3198,37.2939,37.3004,12200.0
2006-01-04 13:00:00,57.48,57.48,57.46,57.46,23800.0,37.2939,37.2939,37.2809,37.2809,23800.0
2006-01-04 13:10:00,57.44,57.46,57.36,57.43,14800.0,37.2679,37.2809,37.216,37.2614,14800.0
2006-01-04 13:20:00,57.42,57.42,57.35,57.42,11400.0,37.2549,37.2549,37.2095,37.2549,11400.0
2006-01-04 13:30:00,57.42,57.43,57.3,57.35,22200.0,37.2549,37.2614,37.1771,37.2095,22200.0
2006-01-04 13:40:00,57.35,57.38,57.3,57.38,33200.0,37.2095,37.229,37.1771,37.229,33200.0
2006-01-04 13:50:00,57.38,57.4,57.35,57.39,22800.0,37.229,37.242,37.2095,37.2355,22800.0
2006-01-04 14:00:00,57.39,57.39,57.35,57.35,14600.0,37.2355,37.2355,37.2095,37.2095,14600.0
2006-01-04 14:10:00,57.35,57.49,57.35,57.49,34800.0,37.2095,37.3004,37.2095,37.3004,34800.0
2006-01-04 14:20:00,57.49,57.5,57.49,57.5,19400.0,37.3004,37.3068,37.3004,37.3068,19400.0
2006-01-04 14:30:00,57.51,57.55,57.5,57.55,13600.0,37.3133,37.3393,37.3068,37.3393,13600.0
2006-01-04 14:40:00,57.55,57.63,57.54,57.56,32400.0,37.3393,37.3912,37.3328,37.3458,32400.0
2006-01-04 14:50:00,57.56,57.57,57.49,57.49,18800.0,37.3458,37.3523,37.3004,37.3004,18800.0
2006-01-04 15:00:00,57.49,57.52,57.49,57.49,18800.0,37.3004,37.3198,37.3004,37.3004,18800.0
2006-01-04 15:10:00,57.49,57.5,57.49,57.49,32200.0,37.3004,37.3068,37.3004,37.3004,32200.0
2006-01-04 15:20:00,57.49,57.59,57.48,57.58,27000.0,37.3004,37.3652,37.2939,37.3588,27000.0
2006-01-04 15:30:00,57.57,57.59,57.51,57.54,32200.0,37.3523,37.3652,37.3133,37.3328,32200.0
2006-01-04 15:40:00,57.54,57.54,57.48,57.49,20600.0,37.3328,37.3328,37.2939,37.3004,20600.0
2006-01-04 15:50:00,57.49,57.55,57.47,57.52,70600.0,37.3004,37.3393,37.2874,37.3198,70600.0
2006-01-05 09:30:00,57.55,57.73,57.51,57.55,53800.0,37.3393,37.4561,37.3133,37.3393,53800.0
2006-01-05 09:40:00,57.55,57.55,57.32,57.38,34800.0,37.3393,37.3393,37.1901,37.229,34800.0
2006-01-05 09:50:00,57.35,57.35,57.1,57.13,30600.0,37.2095,37.2095,37.0473,37.0668,30600.0
2006-01-05 10:00:00,57.13,57.25,57.0,57.24,31200.0,37.0668,37.1446,36.9824,37.1382,31200.0
2006-01-05 10:10:00,57.21,57.22,56.86,56.93,39800.0,37.1187,37.1252,36.8916,36.937,39800.0
2006-01-05 10:20:00,56.93,57.05,56.93,56.95,43600.0,36.937,37.0149,36.937,36.95,43600.0
2006-01-05 10:30:00,56.98,57.01,56.97,57.0,31600.0,36.9695,36.9889,36.963,36.9824,31600.0
2006-01-05 10:40:00,56.99,57.05,56.99,57.05,36400.0,36.9759,37.0149,36.9759,37.0149,36400.0
2006-01-05 10:50:00,57.05,57.06,56.96,57.04,64400.0,37.0149,37.0214,36.9565,37.0084,64400.0
2006-01-05 11:00:00,57.04,57.1,56.94,57.06,68400.0,37.0084,37.0473,36.9435,37.0214,68400.0
2006-01-05 11:10:00,57.06,57.12,56.98,56.99,37400.0,37.0214,37.0603,36.9695,36.9759,37400.0
2006-01-05 11:20:00,56.98,57.05,56.96,57.02,24000.0,36.9695,37.0149,36.9565,36.9954,24000.0
2006-01-05 11:30:00,57.02,57.02,56.93,56.94,20000.0,36.9954,36.9954,36.937,36.9435,20000.0
2006-01-05 11:40:00,56.98,56.99,56.88,56.88,15400.0,36.9695,36.9759,36.9046,36.9046,15400.0
2006-01-05 11:50:00,56.88,56.96,56.87,56.95,19800.0,36.9046,36.9565,36.8981,36.95,19800.0
2006-01-05 12:00:00,56.95,56.99,56.85,56.88,28000.0,36.95,36.9759,36.8851,36.9046,28000.0
2006-01-05 12:10:00,56.91,56.96,56.75,56.91,78200.0,36.924,36.9565,36.8202,36.924,78200.0
2006-01-05 12:20:00,56.93,56.98,56.8,56.83,14600.0,36.937,36.9695,36.8527,36.8721,14600.0
2006-01-05 12:30:00,56.84,56.9,56.81,56.85,28200.0,36.8786,36.9176,36.8592,36.8851,28200.0
2006-01-05 12:40:00,56.83,56.84,56.68,56.71,37400.0,36.8721,36.8786,36.7748,36.7943,37400.0
2006-01-05 12:50:00,56.71,56.72,56.68,56.71,56200.0,36.7943,36.8008,36.7748,36.7943,56200.0
2006-01-05 13:00:00,56.69,56.84,56.69,56.84,39800.0,36.7813,36.8786,36.7813,36.8786,39800.0
2006-01-05 13:10:00,56.83,56.88,56.83,56.84,24800.0,36.8721,36.9046,36.8721,36.8786,24800.0
2006-01-05 13:20:00,56.83,56.84,56.75,56.83,24000.0,36.8721,36.8786,36.8202,36.8721,24000.0
2006-01-05 13:30:00,56.84,56.89,56.8,56.8,41600.0,36.8786,36.9111,36.8527,36.8527,41600.0
2006-01-05 13:40:00,56.8,56.81,56.78,56.79,21000.0,36.8527,36.8592,36.8397,36.8462,21000.0
2006-01-05 13:50:00,56.79,56.87,56.77,56.85,44800.0,36.8462,36.8981,36.8332,36.8851,44800.0
2006-01-05 14:00:00,56.85,56.85,56.81,56.81,23800.0,36.8851,36.8851,36.8592,36.8592,23800.0
2006-01-05 14:10:00,56.81,56.89,56.81,56.87,34800.0,36.8592,36.9111,36.8592,36.8981,34800.0
2006-01-05 14:20:00,56.86,56.88,56.71,56.74,24400.0,36.8916,36.9046,36.7943,36.8137,24400.0
2006-01-05 14:30:00,56.74,56.82,56.72,56.81,31400.0,36.8137,36.8657,36.8008,36.8592,31400.0
2006-01-05 14:40:00,56.81,56.82,56.69,56.77,56200.0,36.8592,36.8657,36.7813,36.8332,56200.0
2006-01-05 14:50:00,56.75,56.75,56.72,56.74,51400.0,36.8202,36.8202,36.8008,36.8137,51400.0
2006-01-05 15:00:00,56.74,56.79,56.72,56.79,62600.0,36.8137,36.8462,36.8008,36.8462,62600.0
2006-01-05 15:10:00,56.79,56.82,56.76,56.79,28400.0,36.8462,36.8657,36.8267,36.8462,28400.0
2006-01-05 15:20:00,56.79,56.82,56.77,56.81,25400.0,36.8462,36.8657,36.8332,36.8592,25400.0
2006-01-05 15:30:00,56.81,56.82,56.74,56.75,51800.0,36.8592,36.8657,36.8137,36.8202,51800.0
2006-01-05 15:40:00,56.76,56.76,56.71,56.72,53800.0,36.8267,36.8267,36.7943,36.8008,53800.0
2006-01-05 15:50:00,56.72,56.77,56.72,56.77,64600.0,36.8008,36.8332,36.8008,36.8332,64600.0
2006-01-06 09:30:00,57.3,57.49,57.24,57.27,43400.0,37.1771,37.3004,37.1382,37.1576,43400.0
2006-01-06 09:40:00,57.24,57.33,57.13,57.18,13400.0,37.1382,37.1965,37.0668,37.0992,13400.0
2006-01-06 09:50:00,57.23,57.31,57.1,57.22,38000.0,37.1317,37.1836,37.0473,37.1252,38000.0
2006-01-06 10:00:00,57.24,57.26,56.99,57.07,21600.0,37.1382,37.1511,36.9759,37.0279,21600.0
2006-01-06 10:10:00,57.1,57.12,56.98,57.07,20800.0,37.0473,37.0603,36.9695,37.0279,20800.0
2006-01-06 10:20:00,57.02,57.09,56.95,57.09,19000.0,36.9954,37.0408,36.95,37.0408,19000.0
2006-01-06 10:30:00,57.09,57.26,57.09,57.22,17600.0,37.0408,37.1511,37.0408,37.1252,17600.0
2006-01-06 10:40:00,57.24,57.27,57.15,57.27,14800.0,37.1382,37.1576,37.0798,37.1576,14800.0
2006-01-06 10:50:00,57.3,57.35,57.18,57.21,27400.0,37.1771,37.2095,37.0992,37.1187,27400.0
2006-01-06 11:00:00,57.19,57.26,57.17,57.19,18000.0,37.1057,37.1511,37.0927,37.1057,18000.0
2006-01-06 11:10:00,57.15,57.32,57.1,57.31,21600.0,37.0798,37.1901,37.0473,37.1836,21600.0
2006-01-06 11:20:00,57.32,57.44,57.3,57.41,40000.0,37.1901,37.2679,37.1771,37.2485,40000.0
2006-01-06 11:30:00,57.41,57.41,57.32,57.35,20400.0,37.2485,37.2485,37.1901,37.2095,20400.0
2006-01-06 11:40:00,57.35,57.35,57.31,57.33,22400.0,37.2095,37.2095,37.1836,37.1965,22400.0
2006-01-06 11:50:00,57.33,57.38,57.32,57.38,19000.0,37.1965,37.229,37.1901,37.229,19000.0
2006-01-06 12:00:00,57.39,57.52,57.38,57.52,33000.0,37.2355,37.3198,37.229,37.3198,33000.0
2006-01-06 12:10:00,57.52,57.6,57.52,57.56,40200.0,37.3198,37.3717,37.3198,37.3458,40200.0
2006-01-06 12:20:00,57.52,57.65,57.49,57.49,42800.0,37.3198,37.4042,37.3004,37.3004,42800.0
2006-01-06 12:30:00,57.49,57.59,57.46,57.52,22200.0,37.3004,37.3652,37.2809,37.3198,22200.0
2006-01-06 12:40:00,57.51,57.62,57.48,57.59,29400.0,37.3133,37.3847,37.2939,37.3652,29400.0
2006-01-06 12:50:00,57.57,57.62,57.55,57.55,45200.0,37.3523,37.3847,37.3393,37.3393,45200.0
2006-01-06 13:00:00,57.55,57.68,57.55,57.65,23600.0,37.3393,37.4236,37.3393,37.4042,23600.0
2006-01-06 13:10:00,57.63,57.65,57.58,57.65,8000.0,37.3912,37.4042,37.3588,37.4042,8000.0
2006-01-06 13:20:00,57.65,57.76,57.63,57.74,16800.0,37.4042,37.4755,37.3912,37.4626,16800.0
2006-01-06 13:30:00,57.73,57.77,57.73,57.77,15000.0,37.4561,37.482,37.4561,37.482,15000.0
2006-01-06 13:40:00,57.74,57.92,57.72,57.92,25200.0,37.4626,37.5793,37.4496,37.5793,25200.0
2006-01-06 13:50:00,57.92,58.22,57.92,58.08,58600.0,37.5793,37.774,37.5793,37.6832,58600.0
2006-01-06 14:00:00,58.08,58.18,58.04,58.17,68600.0,37.6832,37.748,37.6572,37.7416,68600.0
2006-01-06 14:10:00,58.16,58.37,58.15,58.35,67200.0,37.7351,37.8713,37.7286,37.8583,67200.0
2006-01-06 14:20:00,58.34,58.35,58.25,58.25,107200.0,37.8518,37.8583,37.7935,37.7935,107200.0
2006-01-06 14:30:00,58.25,58.3,58.23,58.23,38200.0,37.7935,37.8259,37.7805,37.7805,38200.0
2006-01-06 14:40:00,58.23,58.26,58.13,58.13,40000.0,37.7805,37.7999,37.7156,37.7156,40000.0
2006-01-06 14:50:00,58.13,58.17,58.04,58.06,48000.0,37.7156,37.7416,37.6572,37.6702,48000.0
2006-01-06 15:00:00,58.06,58.1,58.02,58.04,52000.0,37.6702,37.6961,37.6442,37.6572,52000.0
2006-01-06 15:10:00,58.03,58.05,57.95,57.95,43800.0,37.6507,37.6637,37.5988,37.5988,43800.0
2006-01-06 15:20:00,57.95,58.1,57.95,58.06,43200.0,37.5988,37.6961,37.5988,37.6702,43200.0
2006-01-06 15:30:00,58.06,58.1,58.04,58.05,28200.0,37.6702,37.6961,37.6572,37.6637,28200.0
2006-01-06 15:40:00,58.04,58.04,57.93,57.94,59800.0,37.6572,37.6572,37.5858,37.5923,59800.0
2006-01-06 15:50:00,57.93,58.15,57.93,58.15,88200.0,37.5858,37.7286,37.5858,37.7286,88200.0
2006-01-09 09:30:00,58.05,58.05,57.99,57.99,30200.0,37.6637,37.6637,37.6248,37.6248,30200.0
2006-01-09 09:40:00,57.95,58.05,57.95,58.05,34800.0,37.5988,37.6637,37.5988,37.6637,34800.0
2006-01-09 09:50:00,58.05,58.06,57.93,57.94,42600.0,37.6637,37.6702,37.5858,37.5923,42600.0
2006-01-09 10:00:00,57.95,57.98,57.94,57.94,35800.0,37.5988,37.6183,37.5923,37.5923,35800.0
2006-01-09 10:10:00,57.93,57.94,57.88,57.88,23200.0,37.5858,37.5923,37.5534,37.5534,23200.0
2006-01-09 10:20:00,57.88,58.02,57.88,58.02,23400.0,37.5534,37.6442,37.5534,37.6442,23400.0
2006-01-09 10:30:00,58.03,58.06,57.94,58.02,28000.0,37.6507,37.6702,37.5923,37.6442,28000.0
2006-01-09 10:40:00,58.02,58.11,58.01,58.07,38600.0,37.6442,37.7026,37.6377,37.6767,38600.0
2006-01-09 10:50:00,58.06,58.1,57.99,58.01,47200.0,37.6702,37.6961,37.6248,37.6377,47200.0
2006-01-09 11:00:00,58.01,58.01,57.99,58.01,15800.0,37.6377,37.6377,37.6248,37.6377,15800.0
2006-01-09 11:10:00,58.01,58.08,57.97,58.08,19600.0,37.6377,37.6832,37.6118,37.6832,19600.0
2006-01-09 11:20:00,58.07,58.11,58.02,58.11,16600.0,37.6767,37.7026,37.6442,37.7026,16600.0
2006-01-09 11:30:00,58.11,58.24,58.04,58.24,17200.0,37.7026,37.787,37.6572,37.787,17200.0
2006-01-09 11:40:00,58.22,58.22,58.11,58.12,11600.0,37.774,37.774,37.7026,37.7091,11600.0
2006-01-09 11:50:00,58.12,58.14,58.1,58.12,14200.0,37.7091,37.7221,37.6961,37.7091,14200.0
2006-01-09 12:00:00,58.11,58.11,58.07,58.08,15400.0,37.7026,37.7026,37.6767,37.6832,15400.0
2006-01-09 12:10:00,58.08,58.11,58.01,58.1,64400.0,37.6832,37.7026,37.6377,37.6961,64400.0
2006-01-09 12:20:00,58.1,58.1,58.01,58.08,20000.0,37.6961,37.6961,37.6377,37.6832,20000.0
2006-01-09 12:30:00,58.09,58.09,58.04,58.04,14200.0,37.6896,37.6896,37.6572,37.6572,14200.0
2006-01-09 12:40:00,58.05,58.13,58.01,58.04,22400.0,37.6637,37.7156,37.6377,37.6572,22400.0
2006-01-09 12:50:00,58.02,58.1,58.02,58.08,65200.0,37.6442,37.6961,37.6442,37.6832,65200.0
2006-01-09 13:00:00,58.08,58.08,58.0,58.01,21600.0,37.6832,37.6832,37.6313,37.6377,21600.0
2006-01-09 13:10:00,58.01,58.07,58.01,58.02,22000.0,37.6377,37.6767,37.6377,37.6442,22000.0
2006-01-09 13:20:00,58.02,58.04,57.99,58.01,24200.0,37.6442,37.6572,37.6248,37.6377,24200.0
2006-01-09 13:30:00,58.02,58.09,57.99,58.09,49400.0,37.6442,37.6896,37.6248,37.6896,49400.0
2006-01-09 13:40:00,58.08,58.13,58.05,58.13,13800.0,37.6832,37.7156,37.6637,37.7156,13800.0
2006-01-09 13:50:00,58.13,58.13,58.09,58.11,14000.0,37.7156,37.7156,37.6896,37.7026,14000.0
2006-01-09 14:00:00,58.12,58.13,58.11,58.11,16200.0,37.7091,37.7156,37.7026,37.7026,16200.0
2006-01-09 14:10:00,58.11,58.13,58.07,58.07,12800.0,37.7026,37.7156,37.6767,37.6767,12800.0
2006-01-09 14:20:00,58.07,58.11,58.07,58.1,9200.0,37.6767,37.7026,37.6767,37.6961,9200.0
2006-01-09 14:30:00,58.1,58.1,57.99,58.02,17400.0,37.6961,37.6961,37.6248,37.6442,17400.0
2006-01-09 14:40:00,58.02,58.05,58.0,58.02,16400.0,37.6442,37.6637,37.6313,37.6442,16400.0
2006-01-09 14:50:00,58.02,58.04,58.01,58.03,17000.0,37.6442,37.6572,37.6377,37.6507,17000.0
2006-01-09 15:00:00,58.01,58.07,57.99,58.07,27600.0,37.6377,37.6767,37.6248,37.6767,27600.0
2006-01-09 15:10:00,58.07,58.08,57.99,57.99,15400.0,37.6767,37.6832,37.6248,37.6248,15400.0
2006-01-09 15:20:00,58.0,58.05,57.99,58.04,12200.0,37.6313,37.6637,37.6248,37.6572,12200.0
2006-01-09 15:30:00,58.04,58.1,58.01,58.07,27600.0,37.6572,37.6961,37.6377,37.6767,27600.0
2006-01-09 15:40:00,58.07,58.1,58.06,58.06,14400.0,37.6767,37.6961,37.6702,37.6702,14400.0
2006-01-09 15:50:00,58.05,58.05,57.99,58.0,53400.0,37.6637,37.6637,37.6248,37.6313,53400.0
2006-01-10 09:30:00,57.75,57.88,57.51,57.88,42800.0,37.469,37.5534,37.3133,37.5534,42800.0
2006-01-10 09:40:00,57.88,57.95,57.77,57.8,30000.0,37.5534,37.5988,37.482,37.5015,30000.0
2006-01-10 09:50:00,57.76,57.8,57.66,57.74,19600.0,37.4755,37.5015,37.4107,37.4626,19600.0
2006-01-10 10:00:00,57.74,57.84,57.73,57.76,26600.0,37.4626,37.5274,37.4561,37.4755,26600.0
2006-01-10 10:10:00,57.77,57.81,57.73,57.77,24800.0,37.482,37.508,37.4561,37.482,24800.0
2006-01-10 10:20:00,57.74,57.74,57.67,57.72,17400.0,37.4626,37.4626,37.4171,37.4496,17400.0
2006-01-10 10:30:00,57.72,57.8,57.69,57.8,21400.0,37.4496,37.5015,37.4301,37.5015,21400.0
2006-01-10 10:40:00,57.81,57.87,57.79,57.84,17400.0,37.508,37.5469,37.495,37.5274,17400.0
2006-01-10 10:50:00,57.85,57.87,57.79,57.84,22800.0,37.5339,37.5469,37.495,37.5274,22800.0
2006-01-10 11:00:00,57.85,57.85,57.8,57.83,17000.0,37.5339,37.5339,37.5015,37.521,17000.0
2006-01-10 11:10:00,57.83,57.87,57.81,57.87,8200.0,37.521,37.5469,37.508,37.5469,8200.0
2006-01-10 11:20:00,57.87,58.04,57.87,58.02,43600.0,37.5469,37.6572,37.5469,37.6442,43600.0
2006-01-10 11:30:00,58.02,58.04,57.98,58.01,22600.0,37.6442,37.6572,37.6183,37.6377,22600.0
2006-01-10 11:40:00,58.01,58.02,57.95,57.99,22800.0,37.6377,37.6442,37.5988,37.6248,22800.0
2006-01-10 11:50:00,57.98,58.04,57.98,58.0,13600.0,37.6183,37.6572,37.6183,37.6313,13600.0
2006-01-10 12:00:00,58.0,58.08,57.97,58.01,23000.0,37.6313,37.6832,37.6118,37.6377,23000.0
2006-01-10 12:10:00,58.01,58.12,58.01,58.1,8800.0,37.6377,37.7091,37.6377,37.6961,8800.0
2006-01-10 12:20:00,58.1,58.1,57.99,58.01,18400.0,37.6961,37.6961,37.6248,37.6377,18400.0
2006-01-10 12:30:00,58.02,58.09,57.99,58.09,15800.0,37.6442,37.6896,37.6248,37.6896,15800.0
2006-01-10 12:40:00,58.09,58.1,57.96,57.97,23200.0,37.6896,37.6961,37.6053,37.6118,23200.0
2006-01-10 12:50:00,57.98,58.08,57.95,58.08,20800.0,37.6183,37.6832,37.5988,37.6832,20800.0
2006-01-10 13:00:00,58.08,58.1,57.99,58.02,34400.0,37.6832,37.6961,37.6248,37.6442,34400.0
2006-01-10 13:10:00,58.03,58.1,58.0,58.04,11800.0,37.6507,37.6961,37.6313,37.6572,11800.0
2006-01-10 13:20:00,58.05,58.1,58.04,58.09,12400.0,37.6637,37.6961,37.6572,37.6896,12400.0
2006-01-10 13:30:00,58.1,58.13,57.96,57.97,14800.0,37.6961,37.7156,37.6053,37.6118,14800.0
2006-01-10 13:40:00,57.99,58.02,57.99,57.99,9800.0,37.6248,37.6442,37.6248,37.6248,9800.0
2006-01-10 13:50:00,57.99,58.02,57.86,57.99,20600.0,37.6248,37.6442,37.5404,37.6248,20600.0
2006-01-10 14:00:00,57.99,58.04,57.96,58.01,37600.0,37.6248,37.6572,37.6053,37.6377,37600.0
2006-01-10 14:10:00,58.01,58.1,57.92,58.1,32000.0,37.6377,37.6961,37.5793,37.6961,32000.0
2006-01-10 14:20:00,58.1,58.13,57.93,57.94,41800.0,37.6961,37.7156,37.5858,37.5923,41800.0
2006-01-10 14:30:00,57.92,58.01,57.88,57.9,67200.0,37.5793,37.6377,37.5534,37.5664,67200.0
2006-01-10 14:40:00,57.9,58.01,57.87,58.0,64800.0,37.5664,37.6377,37.5469,37.6313,64800.0
2006-01-10 14:50:00,57.99,57.99,57.89,57.89,18600.0,37.6248,37.6248,37.5599,37.5599,18600.0
2006-01-10 15:00:00,57.89,58.04,57.89,58.02,8200.0,37.5599,37.6572,37.5599,37.6442,8200.0
2006-01-10 15:10:00,58.0,58.03,57.91,58.02,12800.0,37.6313,37.6507,37.5729,37.6442,12800.0
2006-01-10 15:20:00,58.03,58.04,57.99,58.02,20800.0,37.6507,37.6572,37.6248,37.6442,20800.0
2006-01-10 15:30:00,58.02,58.06,57.99,57.99,27600.0,37.6442,37.6702,37.6248,37.6248,27600.0
2006-01-10 15:40:00,57.99,58.1,57.99,58.01,34000.0,37.6248,37.6961,37.6248,37.6377,34000.0
2006-01-10 15:50:00,58.01,58.02,57.93,57.97,194400.0,37.6377,37.6442,37.5858,37.6118,194400.0
2006-01-11 09:30:00,57.88,57.99,57.88,57.97,17800.0,37.5534,37.6248,37.5534,37.6118,17800.0
2006-01-11 09:40:00,57.97,57.98,57.69,57.75,32000.0,37.6118,37.6183,37.4301,37.469,32000.0
2006-01-11 09:50:00,57.75,58.0,57.73,57.98,31600.0,37.469,37.6313,37.4561,37.6183,31600.0
2006-01-11 10:00:00,57.99,58.09,57.93,58.0,29600.0,37.6248,37.6896,37.5858,37.6313,29600.0
2006-01-11 10:10:00,57.95,58.02,57.95,58.0,23200.0,37.5988,37.6442,37.5988,37.6313,23200.0
2006-01-11 10:20:00,58.01,58.23,57.99,58.06,45200.0,37.6377,37.7805,37.6248,37.6702,45200.0
2006-01-11 10:30:00,58.04,58.06,57.99,58.03,20800.0,37.6572,37.6702,37.6248,37.6507,20800.0
2006-01-11 10:40:00,58.04,58.08,57.99,58.02,22800.0,37.6572,37.6832,37.6248,37.6442,22800.0
2006-01-11 10:50:00,58.02,58.02,57.95,57.99,38200.0,37.6442,37.6442,37.5988,37.6248,38200.0
2006-01-11 11:00:00,57.96,58.01,57.95,57.95,15800.0,37.6053,37.6377,37.5988,37.5988,15800.0
2006-01-11 11:10:00,57.94,58.13,57.94,58.1,20000.0,37.5923,37.7156,37.5923,37.6961,20000.0
2006-01-11 11:20:00,58.09,58.09,57.96,58.02,25400.0,37.6896,37.6896,37.6053,37.6442,25400.0
2006-01-11 11:30:00,58.04,58.04,57.98,58.01,18200.0,37.6572,37.6572,37.6183,37.6377,18200.0
2006-01-11 11:40:00,58.02,58.05,57.96,58.0,22200.0,37.6442,37.6637,37.6053,37.6313,22200.0
2006-01-11 11:50:00,58.01,58.01,57.95,58.0,10600.0,37.6377,37.6377,37.5988,37.6313,10600.0
2006-01-11 12:00:00,58.0,58.06,57.99,58.0,21000.0,37.6313,37.6702,37.6248,37.6313,21000.0
2006-01-11 12:10:00,58.0,58.02,57.96,57.96,9600.0,37.6313,37.6442,37.6053,37.6053,9600.0
2006-01-11 12:20:00,57.99,58.07,57.99,58.03,9200.0,37.6248,37.6767,37.6248,37.6507,9200.0
2006-01-11 12:30:00,58.06,58.07,58.0,58.07,9400.0,37.6702,37.6767,37.6313,37.6767,9400.0
2006-01-11 12:40:00,58.04,58.1,57.99,58.01,29800.0,37.6572,37.6961,37.6248,37.6377,29800.0
2006-01-11 12:50:00,58.02,58.09,58.0,58.06,9600.0,37.6442,37.6896,37.6313,37.6702,9600.0
2006-01-11 13:00:00,58.06,58.08,57.88,57.95,33400.0,37.6702,37.6832,37.5534,37.5988,33400.0
2006-01-11 13:10:00,57.95,57.95,57.79,57.87,23000.0,37.5988,37.5988,37.495,37.5469,23000.0
2006-01-11 13:20:00,57.88,57.88,57.8,57.81,16600.0,37.5534,37.5534,37.5015,37.508,16600.0
2006-01-11 13:30:00,57.81,57.85,57.75,57.85,25400.0,37.508,37.5339,37.469,37.5339,25400.0
2006-01-11 13:40:00,57.87,57.9,57.77,57.81,21800.0,37.5469,37.5664,37.482,37.508,21800.0
2006-01-11 13:50:00,57.82,57.85,57.68,57.79,49400.0,37.5145,37.5339,37.4236,37.495,49400.0
2006-01-11 14:00:00,57.81,57.82,57.69,57.81,17000.0,37.508,37.5145,37.4301,37.508,17000.0
2006-01-11 14:10:00,57.8,57.88,57.8,57.85,12000.0,37.5015,37.5534,37.5015,37.5339,12000.0
2006-01-11 14:20:00,57.84,57.87,57.8,57.8,21800.0,37.5274,37.5469,37.5015,37.5015,21800.0
2006-01-11 14:30:00,57.8,57.8,57.74,57.78,23200.0,37.5015,37.5015,37.4626,37.4885,23200.0
2006-01-11 14:40:00,57.78,57.85,57.75,57.83,235200.0,37.4885,37.5339,37.469,37.521,235200.0
2006-01-11 14:50:00,57.85,58.02,57.85,57.97,38200.0,37.5339,37.6442,37.5339,37.6118,38200.0
2006-01-11 15:00:00,57.96,57.96,57.87,57.87,16400.0,37.6053,37.6053,37.5469,37.5469,16400.0
2006-01-11 15:10:00,57.87,57.91,57.84,57.86,16000.0,37.5469,37.5729,37.5274,37.5404,16000.0
2006-01-11 15:20:00,57.86,57.92,57.78,57.81,142200.0,37.5404,37.5793,37.4885,37.508,142200.0
2006-01-11 15:30:00,57.82,57.82,57.74,57.78,20600.0,37.5145,37.5145,37.4626,37.4885,20600.0
2006-01-11 15:40:00,57.77,57.79,57.73,57.75,42800.0,37.482,37.495,37.4561,37.469,42800.0
2006-01-11 15:50:00,57.74,57.75,57.6,57.6,154600.0,37.4626,37.469,37.3717,37.3717,154600.0
2006-01-12 09:30:00,57.63,57.64,57.46,57.46,65800.0,37.3912,37.3977,37.2809,37.2809,65800.0
2006-01-12 09:40:00,57.47,57.47,57.33,57.38,39400.0,37.2874,37.2874,37.1965,37.229,39400.0
2006-01-12 09:50:00,57.38,57.45,57.17,57.17,52800.0,37.229,37.2744,37.0927,37.0927,52800.0
2006-01-12 10:00:00,57.17,57.34,57.17,57.33,29400.0,37.0927,37.203,37.0927,37.1965,29400.0
2006-01-12 10:10:00,57.35,57.38,57.35,57.38,18200.0,37.2095,37.229,37.2095,37.229,18200.0
2006-01-12 10:20:00,57.42,57.47,57.42,57.47,14800.0,37.2549,37.2874,37.2549,37.2874,14800.0
2006-01-12 10:30:00,57.47,57.47,57.41,57.42,14200.0,37.2874,37.2874,37.2485,37.2549,14200.0
2006-01-12 10:40:00,57.42,57.5,57.42,57.5,18600.0,37.2549,37.3068,37.2549,37.3068,18600.0
2006-01-12 10:50:00,57.5,57.58,57.5,57.57,19400.0,37.3068,37.3588,37.3068,37.3523,19400.0
2006-01-12 11:00:00,57.56,57.63,57.56,57.6,26400.0,37.3458,37.3912,37.3458,37.3717,26400.0
2006-01-12 11:10:00,57.6,57.71,57.6,57.68,31600.0,37.3717,37.4431,37.3717,37.4236,31600.0
2006-01-12 11:20:00,57.68,57.77,57.68,57.74,19800.0,37.4236,37.482,37.4236,37.4626,19800.0
2006-01-12 11:30:00,57.74,57.74,57.7,57.72,30800.0,37.4626,37.4626,37.4366,37.4496,30800.0
2006-01-12 11:40:00,57.71,57.93,57.71,57.93,26600.0,37.4431,37.5858,37.4431,37.5858,26600.0
2006-01-12 11:50:00,57.95,58.1,57.95,58.1,31800.0,37.5988,37.6961,37.5988,37.6961,31800.0
2006-01-12 12:00:00,58.1,58.15,58.05,58.07,34400.0,37.6961,37.7286,37.6637,37.6767,34400.0
2006-01-12 12:10:00,58.07,58.1,58.05,58.08,20600.0,37.6767,37.6961,37.6637,37.6832,20600.0
2006-01-12 12:20:00,58.08,58.14,58.08,58.1,14200.0,37.6832,37.7221,37.6832,37.6961,14200.0
2006-01-12 12:30:00,58.09,58.09,57.97,57.97,12000.0,37.6896,37.6896,37.6118,37.6118,12000.0
2006-01-12 12:40:00,57.97,58.03,57.95,58.02,13200.0,37.6118,37.6507,37.5988,37.6442,13200.0
2006-01-12 12:50:00,58.02,58.08,58.02,58.02,8400.0,37.6442,37.6832,37.6442,37.6442,8400.0
2006-01-12 13:00:00,58.05,58.07,58.02,58.02,14800.0,37.6637,37.6767,37.6442,37.6442,14800.0
2006-01-12 13:10:00,58.02,58.02,58.0,58.01,22000.0,37.6442,37.6442,37.6313,37.6377,22000.0
2006-01-12 13:20:00,58.01,58.01,57.98,57.99,8800.0,37.6377,37.6377,37.6183,37.6248,8800.0
2006-01-12 13:30:00,57.98,57.99,57.96,57.96,16000.0,37.6183,37.6248,37.6053,37.6053,16000.0
2006-01-12 13:40:00,57.97,57.99,57.9,57.93,13400.0,37.6118,37.6248,37.5664,37.5858,13400.0
2006-01-12 13:50:00,57.93,57.93,57.77,57.81,16600.0,37.5858,37.5858,37.482,37.508,16600.0
2006-01-12 14:00:00,57.82,57.82,57.7,57.74,28200.0,37.5145,37.5145,37.4366,37.4626,28200.0
2006-01-12 14:10:00,57.74,57.74,57.68,57.7,12800.0,37.4626,37.4626,37.4236,37.4366,12800.0
2006-01-12 14:20:00,57.69,57.79,57.69,57.73,27000.0,37.4301,37.495,37.4301,37.4561,27000.0
2006-01-12 14:30:00,57.71,57.71,57.64,57.69,15800.0,37.4431,37.4431,37.3977,37.4301,15800.0
2006-01-12 14:40:00,57.69,57.69,57.6,57.66,25400.0,37.4301,37.4301,37.3717,37.4107,25400.0
2006-01-12 14:50:00,57.66,57.73,57.63,57.65,13000.0,37.4107,37.4561,37.3912,37.4042,13000.0
2006-01-12 15:00:00,57.65,57.78,57.65,57.77,11400.0,37.4042,37.4885,37.4042,37.482,11400.0
2006-01-12 15:10:00,57.75,57.83,57.74,57.78,26400.0,37.469,37.521,37.4626,37.4885,26400.0
2006-01-12 15:20:00,57.77,57.77,57.64,57.71,23800.0,37.482,37.482,37.3977,37.4431,23800.0
2006-01-12 15:30:00,57.71,57.76,57.63,57.73,12600.0,37.4431,37.4755,37.3912,37.4561,12600.0
2006-01-12 15:40:00,57.74,57.74,57.7,57.7,11800.0,37.4626,37.4626,37.4366,37.4366,11800.0
2006-01-12 15:50:00,57.71,57.74,57.65,57.71,41200.0,37.4431,37.4626,37.4042,37.4431,41200.0
2006-01-13 09:30:00,58.0,58.24,57.99,58.18,37200.0,37.6313,37.787,37.6248,37.748,37200.0
2006-01-13 09:40:00,58.24,58.24,57.82,57.82,64200.0,37.787,37.787,37.5145,37.5145,64200.0
2006-01-13 09:50:00,57.81,58.08,57.81,58.06,16200.0,37.508,37.6832,37.508,37.6702,16200.0
2006-01-13 10:00:00,58.02,58.02,57.9,57.95,18400.0,37.6442,37.6442,37.5664,37.5988,18400.0
2006-01-13 10:10:00,57.95,58.05,57.9,58.0,32400.0,37.5988,37.6637,37.5664,37.6313,32400.0
2006-01-13 10:20:00,58.0,58.15,58.0,58.13,42000.0,37.6313,37.7286,37.6313,37.7156,42000.0
2006-01-13 10:30:00,58.11,58.3,58.11,58.27,81400.0,37.7026,37.8259,37.7026,37.8064,81400.0
2006-01-13 10:40:00,58.25,58.25,58.2,58.22,14400.0,37.7935,37.7935,37.761,37.774,14400.0
2006-01-13 10:50:00,58.22,58.48,58.22,58.35,41800.0,37.774,37.9427,37.774,37.8583,41800.0
2006-01-13 11:00:00,58.33,58.6,58.33,58.56,67000.0,37.8454,38.0205,37.8454,37.9946,67000.0
2006-01-13 11:10:00,58.57,58.63,58.48,58.54,36800.0,38.0011,38.04,37.9427,37.9816,36800.0
2006-01-13 11:20:00,58.52,58.57,58.47,58.47,32000.0,37.9686,38.0011,37.9362,37.9362,32000.0
2006-01-13 11:30:00,58.47,58.58,58.47,58.55,23600.0,37.9362,38.0076,37.9362,37.9881,23600.0
2006-01-13 11:40:00,58.55,58.6,58.55,58.56,19400.0,37.9881,38.0205,37.9881,37.9946,19400.0
2006-01-13 11:50:00,58.56,58.58,58.55,58.57,21800.0,37.9946,38.0076,37.9881,38.0011,21800.0
2006-01-13 12:00:00,58.57,58.6,58.5,58.51,29200.0,38.0011,38.0205,37.9557,37.9621,29200.0
2006-01-13 12:10:00,58.51,58.52,58.42,58.43,42000.0,37.9621,37.9686,37.9038,37.9102,42000.0
2006-01-13 12:20:00,58.43,58.49,58.43,58.44,12400.0,37.9102,37.9492,37.9102,37.9167,12400.0
2006-01-13 12:30:00,58.44,58.45,58.41,58.43,12800.0,37.9167,37.9232,37.8973,37.9102,12800.0
2006-01-13 12:40:00,58.44,58.44,58.22,58.24,43000.0,37.9167,37.9167,37.774,37.787,43000.0
2006-01-13 12:50:00,58.24,58.35,58.22,58.35,20000.0,37.787,37.8583,37.774,37.8583,20000.0
2006-01-13 13:00:00,58.34,58.52,58.34,58.52,19800.0,37.8518,37.9686,37.8518,37.9686,19800.0
2006-01-13 13:10:00,58.49,58.5,58.38,58.42,24200.0,37.9492,37.9557,37.8778,37.9038,24200.0
2006-01-13 13:20:00,58.44,58.44,58.38,58.38,33200.0,37.9167,37.9167,37.8778,37.8778,33200.0
2006-01-13 13:30:00,58.38,58.38,58.21,58.24,33400.0,37.8778,37.8778,37.7675,37.787,33400.0
2006-01-13 13:40:00,58.24,58.25,58.22,58.25,6800.0,37.787,37.7935,37.774,37.7935,6800.0
2006-01-13 13:50:00,58.24,58.41,58.24,58.39,38000.0,37.787,37.8973,37.787,37.8843,38000.0
2006-01-13 14:00:00,58.39,58.43,58.37,58.4,16600.0,37.8843,37.9102,37.8713,37.8908,16600.0
2006-01-13 14:10:00,58.4,58.41,58.3,58.33,23400.0,37.8908,37.8973,37.8259,37.8454,23400.0
2006-01-13 14:20:00,58.33,58.43,58.33,58.4,14000.0,37.8454,37.9102,37.8454,37.8908,14000.0
2006-01-13 14:30:00,58.4,58.44,58.4,58.43,15800.0,37.8908,37.9167,37.8908,37.9102,15800.0
2006-01-13 14:40:00,58.43,58.51,58.43,58.49,21200.0,37.9102,37.9621,37.9102,37.9492,21200.0
2006-01-13 14:50:00,58.49,58.54,58.44,58.48,28600.0,37.9492,37.9816,37.9167,37.9427,28600.0
2006-01-13 15:00:00,58.48,58.54,58.44,58.52,17800.0,37.9427,37.9816,37.9167,37.9686,17800.0
2006-01-13 15:10:00,58.52,58.52,58.41,58.44,21800.0,37.9686,37.9686,37.8973,37.9167,21800.0
2006-01-13 15:20:00,58.45,58.49,58.44,58.49,18600.0,37.9232,37.9492,37.9167,37.9492,18600.0
2006-01-13 15:30:00,58.49,58.49,58.42,58.47,27400.0,37.9492,37.9492,37.9038,37.9362,27400.0
2006-01-13 15:40:00,58.47,58.6,58.47,58.6,74400.0,37.9362,38.0205,37.9362,38.0205,74400.0
2006-01-13 15:50:00,58.6,58.65,58.58,58.6,111600.0,38.0205,38.053,38.0076,38.0205,111600.0
2006-01-17 09:30:00,58.5,58.67,58.38,58.54,37800.0,37.9557,38.066,37.8778,37.9816,37800.0
2006-01-17 09:40:00,58.58,58.58,58.2,58.2,28000.0,38.0076,38.0076,37.761,37.761,28000.0
2006-01-17 09:50:00,58.2,58.24,58.2,58.21,21800.0,37.761,37.787,37.761,37.7675,21800.0
2006-01-17 10:00:00,58.2,58.2,58.15,58.17,26400.0,37.761,37.761,37.7286,37.7416,26400.0
2006-01-17 10:10:00,58.17,58.2,58.02,58.08,36800.0,37.7416,37.761,37.6442,37.6832,36800.0
2006-01-17 10:20:00,58.08,58.3,58.08,58.27,23400.0,37.6832,37.8259,37.6832,37.8064,23400.0
2006-01-17 10:30:00,58.26,58.26,58.1,58.1,34000.0,37.7999,37.7999,37.6961,37.6961,34000.0
2006-01-17 10:40:00,58.1,58.1,57.85,57.89,48200.0,37.6961,37.6961,37.5339,37.5599,48200.0
2006-01-17 10:50:00,57.89,57.98,57.88,57.98,51800.0,37.5599,37.6183,37.5534,37.6183,51800.0
2006-01-17 11:00:00,57.99,58.16,57.9,58.16,30400.0,37.6248,37.7351,37.5664,37.7351,30400.0
2006-01-17 11:10:00,58.16,58.2,58.02,58.12,41000.0,37.7351,37.761,37.6442,37.7091,41000.0
2006-01-17 11:20:00,58.1,58.1,58.0,58.02,20600.0,37.6961,37.6961,37.6313,37.6442,20600.0
2006-01-17 11:30:00,58.02,58.02,57.88,57.94,33400.0,37.6442,37.6442,37.5534,37.5923,33400.0
2006-01-17 11:40:00,57.91,58.08,57.89,58.06,56000.0,37.5729,37.6832,37.5599,37.6702,56000.0
2006-01-17 11:50:00,58.05,58.15,58.05,58.13,16400.0,37.6637,37.7286,37.6637,37.7156,16400.0
2006-01-17 12:00:00,58.13,58.13,57.98,58.0,37400.0,37.7156,37.7156,37.6183,37.6313,37400.0
2006-01-17 12:10:00,58.02,58.02,57.97,58.0,24000.0,37.6442,37.6442,37.6118,37.6313,24000.0
2006-01-17 12:20:00,58.0,58.01,57.95,57.99,36600.0,37.6313,37.6377,37.5988,37.6248,36600.0
2006-01-17 12:30:00,57.99,58.02,57.95,57.95,22600.0,37.6248,37.6442,37.5988,37.5988,22600.0
2006-01-17 12:40:00,57.95,57.95,57.83,57.88,37600.0,37.5988,37.5988,37.521,37.5534,37600.0
2006-01-17 12:50:00,57.87,57.89,57.84,57.86,15600.0,37.5469,37.5599,37.5274,37.5404,15600.0
2006-01-17 13:00:00,57.85,57.85,57.81,57.81,30200.0,37.5339,37.5339,37.508,37.508,30200.0
2006-01-17 13:10:00,57.81,57.82,57.75,57.79,27200.0,37.508,37.5145,37.469,37.495,27200.0
2006-01-17 13:20:00,57.79,57.9,57.79,57.88,18000.0,37.495,37.5664,37.495,37.5534,18000.0
2006-01-17 13:30:00,57.9,57.9,57.79,57.8,16800.0,37.5664,37.5664,37.495,37.5015,16800.0
2006-01-17 13:40:00,57.8,57.83,57.77,57.77,14800.0,37.5015,37.521,37.482,37.482,14800.0
2006-01-17 13:50:00,57.77,58.04,57.77,57.98,33600.0,37.482,37.6572,37.482,37.6183,33600.0
2006-01-17 14:00:00,57.98,58.13,57.95,58.02,30400.0,37.6183,37.7156,37.5988,37.6442,30400.0
2006-01-17 14:10:00,58.02,58.02,57.86,57.87,46800.0,37.6442,37.6442,37.5404,37.5469,46800.0
2006-01-17 14:20:00,57.88,57.88,57.82,57.82,18600.0,37.5534,37.5534,37.5145,37.5145,18600.0
2006-01-17 14:30:00,57.81,57.83,57.77,57.83,23000.0,37.508,37.521,37.482,37.521,23000.0
2006-01-17 14:40:00,57.83,57.84,57.77,57.84,27400.0,37.521,37.5274,37.482,37.5274,27400.0
2006-01-17 14:50:00,57.83,57.94,57.82,57.94,174800.0,37.521,37.5923,37.5145,37.5923,174800.0
2006-01-17 15:00:00,57.94,57.98,57.92,57.96,299400.0,37.5923,37.6183,37.5793,37.6053,299400.0
2006-01-17 15:10:00,57.96,58.0,57.91,57.95,39400.0,37.6053,37.6313,37.5729,37.5988,39400.0
2006-01-17 15:20:00,57.95,57.99,57.91,57.95,50200.0,37.5988,37.6248,37.5729,37.5988,50200.0
2006-01-17 15:30:00,57.93,57.94,57.88,57.88,71800.0,37.5858,37.5923,37.5534,37.5534,71800.0
2006-01-17 15:40:00,57.88,57.98,57.87,57.93,63000.0,37.5534,37.6183,37.5469,37.5858,63000.0
2006-01-17 15:50:00,57.93,58.0,57.93,58.0,149200.0,37.5858,37.6313,37.5858,37.6313,149200.0
2006-01-18 09:30:00,57.73,58.1,57.72,58.0,151600.0,37.5854,37.8263,37.5789,37.7611,151600.0
2006-01-18 09:40:00,58.0,58.09,57.92,58.01,213600.0,37.7611,37.8197,37.7091,37.7677,213600.0
2006-01-18 09:50:00,57.99,58.02,57.94,57.96,18400.0,37.7546,37.7742,37.7221,37.7351,18400.0
2006-01-18 10:00:00,57.96,58.09,57.96,58.08,28000.0,37.7351,37.8197,37.7351,37.8132,28000.0
2006-01-18 10:10:00,58.05,58.1,58.0,58.05,27000.0,37.7937,37.8263,37.7611,37.7937,27000.0
2006-01-18 10:20:00,58.07,58.13,58.06,58.13,42600.0,37.8067,37.8458,37.8002,37.8458,42600.0
2006-01-18 10:30:00,58.17,58.17,58.05,58.05,27200.0,37.8718,37.8718,37.7937,37.7937,27200.0
2006-01-18 10:40:00,58.02,58.05,57.89,57.89,17200.0,37.7742,37.7937,37.6895,37.6895,17200.0
2006-01-18 10:50:00,57.89,57.95,57.82,57.9,27200.0,37.6895,37.7286,37.644,37.696,27200.0
2006-01-18 11:00:00,57.88,57.94,57.87,57.92,13800.0,37.683,37.7221,37.6765,37.7091,13800.0
2006-01-18 11:10:00,57.9,57.99,57.88,57.96,19600.0,37.696,37.7546,37.683,37.7351,19600.0
2006-01-18 11:20:00,57.95,58.02,57.92,57.92,18800.0,37.7286,37.7742,37.7091,37.7091,18800.0
2006-01-18 11:30:00,57.94,57.94,57.79,57.82,31400.0,37.7221,37.7221,37.6244,37.644,31400.0
2006-01-18 11:40:00,57.83,57.96,57.83,57.92,10600.0,37.6505,37.7351,37.6505,37.7091,10600.0
2006-01-18 11:50:00,57.92,57.93,57.77,57.88,19800.0,37.7091,37.7156,37.6114,37.683,19800.0
2006-01-18 12:00:00,57.88,57.91,57.82,57.89,9800.0,37.683,37.7026,37.644,37.6895,9800.0
2006-01-18 12:10:00,57.88,57.88,57.81,57.88,10600.0,37.683,37.683,37.6374,37.683,10600.0
2006-01-18 12:20:00,57.9,57.92,57.83,57.85,7200.0,37.696,37.7091,37.6505,37.6635,7200.0
2006-01-18 12:30:00,57.85,57.88,57.83,57.88,11200.0,37.6635,37.683,37.6505,37.683,11200.0
2006-01-18 12:40:00,57.91,58.01,57.9,57.98,7800.0,37.7026,37.7677,37.696,37.7481,7800.0
2006-01-18 12:50:00,57.97,58.04,57.96,58.04,10600.0,37.7416,37.7872,37.7351,37.7872,10600.0
2006-01-18 13:00:00,58.05,58.08,57.99,58.02,21200.0,37.7937,37.8132,37.7546,37.7742,21200.0
2006-01-18 13:10:00,57.98,58.05,57.92,57.97,15400.0,37.7481,37.7937,37.7091,37.7416,15400.0
2006-01-18 13:20:00,57.97,57.97,57.83,57.91,13800.0,37.7416,37.7416,37.6505,37.7026,13800.0
2006-01-18 13:30:00,57.91,57.97,57.87,57.94,15200.0,37.7026,37.7416,37.6765,37.7221,15200.0
2006-01-18 13:40:00,57.95,58.02,57.93,57.96,9000.0,37.7286,37.7742,37.7156,37.7351,9000.0
2006-01-18 13:50:00,57.99,58.04,57.96,58.0,11800.0,37.7546,37.7872,37.7351,37.7611,11800.0
2006-01-18 14:00:00,57.98,58.09,57.98,58.04,17600.0,37.7481,37.8197,37.7481,37.7872,17600.0
2006-01-18 14:10:00,58.06,58.13,58.02,58.12,27000.0,37.8002,37.8458,37.7742,37.8393,27000.0
2006-01-18 14:20:00,58.14,58.14,58.04,58.09,17000.0,37.8523,37.8523,37.7872,37.8197,17000.0
2006-01-18 14:30:00,58.1,58.17,57.96,57.99,25800.0,37.8263,37.8718,37.7351,37.7546,25800.0
2006-01-18 14:40:00,58.0,58.02,57.91,57.94,15800.0,37.7611,37.7742,37.7026,37.7221,15800.0
2006-01-18 14:50:00,57.94,57.96,57.87,57.92,17000.0,37.7221,37.7351,37.6765,37.7091,17000.0
2006-01-18 15:00:00,57.94,58.01,57.89,58.01,11400.0,37.7221,37.7677,37.6895,37.7677,11400.0
2006-01-18 15:10:00,58.01,58.06,57.93,57.99,25400.0,37.7677,37.8002,37.7156,37.7546,25400.0
2006-01-18 15:20:00,58.01,58.08,57.97,58.08,17600.0,37.7677,37.8132,37.7416,37.8132,17600.0
2006-01-18 15:30:00,58.08,58.09,58.05,58.07,23200.0,37.8132,37.8197,37.7937,37.8067,23200.0
2006-01-18 15:40:00,58.03,58.16,58.02,58.14,19200.0,37.7807,37.8653,37.7742,37.8523,19200.0
2006-01-18 15:50:00,58.14,58.14,58.08,58.1,39200.0,37.8523,37.8523,37.8132,37.8263,39200.0
2006-01-19 09:30:00,58.03,58.04,57.75,57.88,41400.0,37.7807,37.7872,37.5984,37.683,41400.0
2006-01-19 09:40:00,57.93,57.95,57.8,57.9,28800.0,37.7156,37.7286,37.6309,37.696,28800.0
2006-01-19 09:50:00,57.88,57.9,57.79,57.79,16000.0,37.683,37.696,37.6244,37.6244,16000.0
2006-01-19 10:00:00,57.79,57.94,57.79,57.93,31400.0,37.6244,37.7221,37.6244,37.7156,31400.0
2006-01-19 10:10:00,57.93,57.93,57.79,57.79,34400.0,37.7156,37.7156,37.6244,37.6244,34400.0
2006-01-19 10:20:00,57.82,57.94,57.77,57.9,18000.0,37.644,37.7221,37.6114,37.696,18000.0
2006-01-19 10:30:00,57.89,57.94,57.84,57.84,17400.0,37.6895,37.7221,37.657,37.657,17400.0
2006-01-19 10:40:00,57.83,57.83,57.77,57.8,13200.0,37.6505,37.6505,37.6114,37.6309,13200.0
2006-01-19 10:50:00,57.81,57.81,57.58,57.63,25400.0,37.6374,37.6374,37.4877,37.5203,25400.0
2006-01-19 11:00:00,57.63,57.83,57.63,57.76,20400.0,37.5203,37.6505,37.5203,37.6049,20400.0
2006-01-19 11:10:00,57.74,57.74,57.6,57.65,13800.0,37.5919,37.5919,37.5007,37.5333,13800.0
2006-01-19 11:20:00,57.65,57.75,57.59,57.75,14200.0,37.5333,37.5984,37.4942,37.5984,14200.0
2006-01-19 11:30:00,57.77,57.8,57.7,57.73,14200.0,37.6114,37.6309,37.5658,37.5854,14200.0
2006-01-19 11:40:00,57.73,57.77,57.67,57.77,10200.0,37.5854,37.6114,37.5463,37.6114,10200.0
2006-01-19 11:50:00,57.8,57.85,57.72,57.73,21600.0,37.6309,37.6635,37.5789,37.5854,21600.0
2006-01-19 12:00:00,57.73,57.88,57.7,57.82,22800.0,37.5854,37.683,37.5658,37.644,22800.0
2006-01-19 12:10:00,57.8,57.9,57.79,57.88,10000.0,37.6309,37.696,37.6244,37.683,10000.0
2006-01-19 12:20:00,57.88,58.0,57.85,58.0,14400.0,37.683,37.7611,37.6635,37.7611,14400.0
2006-01-19 12:30:00,57.99,58.0,57.8,57.82,20600.0,37.7546,37.7611,37.6309,37.644,20600.0
2006-01-19 12:40:00,57.82,57.87,57.82,57.82,27400.0,37.644,37.6765,37.644,37.644,27400.0
2006-01-19 12:50:00,57.82,57.95,57.82,57.85,30400.0,37.644,37.7286,37.644,37.6635,30400.0
2006-01-19 13:00:00,57.85,57.97,57.85,57.93,22200.0,37.6635,37.7416,37.6635,37.7156,22200.0
2006-01-19 13:10:00,57.93,57.93,57.82,57.84,32000.0,37.7156,37.7156,37.644,37.657,32000.0
2006-01-19 13:20:00,57.85,57.91,57.82,57.85,25200.0,37.6635,37.7026,37.644,37.6635,25200.0
2006-01-19 13:30:00,57.87,57.89,57.83,57.86,13400.0,37.6765,37.6895,37.6505,37.67,13400.0
2006-01-19 13:40:00,57.88,57.94,57.85,57.91,27200.0,37.683,37.7221,37.6635,37.7026,27200.0
2006-01-19 13:50:00,57.91,57.94,57.83,57.85,36400.0,37.7026,37.7221,37.6505,37.6635,36400.0
2006-01-19 14:00:00,57.85,57.88,57.8,57.82,42600.0,37.6635,37.683,37.6309,37.644,42600.0
2006-01-19 14:10:00,57.83,57.87,57.77,57.78,18200.0,37.6505,37.6765,37.6114,37.6179,18200.0
2006-01-19 14:20:00,57.77,57.78,57.7,57.77,34200.0,37.6114,37.6179,37.5658,37.6114,34200.0
2006-01-19 14:30:00,57.77,57.87,57.77,57.79,13200.0,37.6114,37.6765,37.6114,37.6244,13200.0
2006-01-19 14:40:00,57.78,57.85,57.75,57.82,30200.0,37.6179,37.6635,37.5984,37.644,30200.0
2006-01-19 14:50:00,57.82,57.95,57.82,57.92,27400.0,37.644,37.7286,37.644,37.7091,27400.0
2006-01-19 15:00:00,57.91,57.91,57.76,57.77,35800.0,37.7026,37.7026,37.6049,37.6114,35800.0
2006-01-19 15:10:00,57.77,57.84,57.77,57.84,31400.0,37.6114,37.657,37.6114,37.657,31400.0
2006-01-19 15:20:00,57.83,57.9,57.83,57.87,21800.0,37.6505,37.696,37.6505,37.6765,21800.0
2006-01-19 15:30:00,57.86,57.88,57.84,57.88,28600.0,37.67,37.683,37.657,37.683,28600.0
2006-01-19 15:40:00,57.88,57.94,57.88,57.93,52000.0,37.683,37.7221,37.683,37.7156,52000.0
2006-01-19 15:50:00,57.93,58.05,57.92,57.94,71200.0,37.7156,37.7937,37.7091,37.7221,71200.0
2006-01-20 09:30:00,58.02,58.02,57.68,57.73,96000.0,37.7742,37.7742,37.5528,37.5854,96000.0
2006-01-20 09:40:00,57.71,57.79,57.65,57.7,42000.0,37.5723,37.6244,37.5333,37.5658,42000.0
2006-01-20 09:50:00,57.73,57.8,57.69,57.72,31600.0,37.5854,37.6309,37.5593,37.5789,31600.0
2006-01-20 10:00:00,57.7,57.73,57.58,57.72,41400.0,37.5658,37.5854,37.4877,37.5789,41400.0
2006-01-20 10:10:00,57.71,57.81,57.65,57.76,25400.0,37.5723,37.6374,37.5333,37.6049,25400.0
2006-01-20 10:20:00,57.76,57.82,57.73,57.82,15800.0,37.6049,37.644,37.5854,37.644,15800.0
2006-01-20 10:30:00,57.78,57.8,57.64,57.74,39800.0,37.6179,37.6309,37.5268,37.5919,39800.0
2006-01-20 10:40:00,57.74,57.8,57.68,57.74,14200.0,37.5919,37.6309,37.5528,37.5919,14200.0
2006-01-20 10:50:00,57.73,57.73,57.58,57.69,24200.0,37.5854,37.5854,37.4877,37.5593,24200.0
2006-01-20 11:00:00,57.68,57.68,57.54,57.66,19800.0,37.5528,37.5528,37.4617,37.5398,19800.0
2006-01-20 11:10:00,57.63,57.72,57.56,57.57,31400.0,37.5203,37.5789,37.4747,37.4812,31400.0
2006-01-20 11:20:00,57.57,57.7,57.55,57.62,22000.0,37.4812,37.5658,37.4682,37.5137,22000.0
2006-01-20 11:30:00,57.6,57.63,57.55,57.56,31000.0,37.5007,37.5203,37.4682,37.4747,31000.0
2006-01-20 11:40:00,57.6,57.65,57.57,57.6,18200.0,37.5007,37.5333,37.4812,37.5007,18200.0
2006-01-20 11:50:00,57.62,57.63,57.5,57.5,54200.0,37.5137,37.5203,37.4356,37.4356,54200.0
2006-01-20 12:00:00,57.5,57.56,57.46,57.56,22000.0,37.4356,37.4747,37.4096,37.4747,22000.0
2006-01-20 12:10:00,57.56,57.6,57.48,57.48,21800.0,37.4747,37.5007,37.4226,37.4226,21800.0
2006-01-20 12:20:00,57.49,57.54,57.46,57.48,97800.0,37.4291,37.4617,37.4096,37.4226,97800.0
2006-01-20 12:30:00,57.49,57.54,57.48,57.54,6800.0,37.4291,37.4617,37.4226,37.4617,6800.0
2006-01-20 12:40:00,57.54,57.58,57.45,57.47,43400.0,37.4617,37.4877,37.4031,37.4161,43400.0
2006-01-20 12:50:00,57.47,57.55,57.47,57.51,18000.0,37.4161,37.4682,37.4161,37.4421,18000.0
2006-01-20 13:00:00,57.49,57.52,57.42,57.44,18200.0,37.4291,37.4486,37.3835,37.3966,18200.0
2006-01-20 13:10:00,57.45,57.54,57.42,57.47,9400.0,37.4031,37.4617,37.3835,37.4161,9400.0
2006-01-20 13:20:00,57.48,57.63,57.45,57.59,17200.0,37.4226,37.5203,37.4031,37.4942,17200.0
2006-01-20 13:30:00,57.59,57.6,57.49,57.57,7800.0,37.4942,37.5007,37.4291,37.4812,7800.0
2006-01-20 13:40:00,57.58,57.58,57.52,57.52,10600.0,37.4877,37.4877,37.4486,37.4486,10600.0
2006-01-20 13:50:00,57.53,57.53,57.43,57.47,29800.0,37.4552,37.4552,37.39,37.4161,29800.0
2006-01-20 14:00:00,57.47,57.48,57.41,57.47,23000.0,37.4161,37.4226,37.377,37.4161,23000.0
2006-01-20 14:10:00,57.46,57.5,57.41,57.47,21200.0,37.4096,37.4356,37.377,37.4161,21200.0
2006-01-20 14:20:00,57.46,57.59,57.44,57.59,15800.0,37.4096,37.4942,37.3966,37.4942,15800.0
2006-01-20 14:30:00,57.57,57.6,57.42,57.47,14600.0,37.4812,37.5007,37.3835,37.4161,14600.0
2006-01-20 14:40:00,57.47,57.52,57.44,57.48,33800.0,37.4161,37.4486,37.3966,37.4226,33800.0
2006-01-20 14:50:00,57.47,57.5,57.41,57.47,34800.0,37.4161,37.4356,37.377,37.4161,34800.0
2006-01-20 15:00:00,57.48,57.55,57.46,57.51,20200.0,37.4226,37.4682,37.4096,37.4421,20200.0
2006-01-20 15:10:00,57.52,57.52,57.45,57.49,40800.0,37.4486,37.4486,37.4031,37.4291,40800.0
2006-01-20 15:20:00,57.49,57.51,57.45,57.47,43000.0,37.4291,37.4421,37.4031,37.4161,43000.0
2006-01-20 15:30:00,57.48,57.49,57.43,57.43,35000.0,37.4226,37.4291,37.39,37.39,35000.0
2006-01-20 15:40:00,57.42,57.5,57.39,57.5,71200.0,37.3835,37.4356,37.364,37.4356,71200.0
2006-01-20 15:50:00,57.5,57.6,57.49,57.51,107600.0,37.4356,37.5007,37.4291,37.4421,107600.0
2006-01-23 09:30:00,57.75,57.8,57.69,57.69,79200.0,37.5984,37.6309,37.5593,37.5593,79200.0
2006-01-23 09:40:00,57.69,57.83,57.66,57.73,54600.0,37.5593,37.6505,37.5398,37.5854,54600.0
2006-01-23 09:50:00,57.8,57.8,57.7,57.72,39600.0,37.6309,37.6309,37.5658,37.5789,39600.0
2006-01-23 10:00:00,57.77,57.85,57.74,57.84,22800.0,37.6114,37.6635,37.5919,37.657,22800.0
2006-01-23 10:10:00,57.85,57.85,57.76,57.76,25800.0,37.6635,37.6635,37.6049,37.6049,25800.0
2006-01-23 10:20:00,57.77,57.77,57.76,57.76,37800.0,37.6114,37.6114,37.6049,37.6049,37800.0
2006-01-23 10:30:00,57.76,57.79,57.75,57.75,46000.0,37.6049,37.6244,37.5984,37.5984,46000.0
2006-01-23 10:40:00,57.75,57.75,57.7,57.74,47000.0,37.5984,37.5984,37.5658,37.5919,47000.0
2006-01-23 10:50:00,57.69,57.74,57.63,57.63,22200.0,37.5593,37.5919,37.5203,37.5203,22200.0
2006-01-23 11:00:00,57.67,57.68,57.52,57.54,15800.0,37.5463,37.5528,37.4486,37.4617,15800.0
2006-01-23 11:10:00,57.52,57.6,57.43,57.44,38200.0,37.4486,37.5007,37.39,37.3966,38200.0
2006-01-23 11:20:00,57.44,57.51,57.4,57.49,27600.0,37.3966,37.4421,37.3705,37.4291,27600.0
2006-01-23 11:30:00,57.49,57.58,57.46,57.55,22200.0,37.4291,37.4877,37.4096,37.4682,22200.0
2006-01-23 11:40:00,57.55,57.56,57.47,57.48,19200.0,37.4682,37.4747,37.4161,37.4226,19200.0
2006-01-23 11:50:00,57.47,57.61,57.45,57.45,30800.0,37.4161,37.5072,37.4031,37.4031,30800.0
2006-01-23 12:00:00,57.46,57.49,57.38,57.38,18600.0,37.4096,37.4291,37.3575,37.3575,18600.0
2006-01-23 12:10:00,57.38,57.46,57.34,57.34,14000.0,37.3575,37.4096,37.3315,37.3315,14000.0
2006-01-23 12:20:00,57.3,57.49,57.3,57.49,25400.0,37.3054,37.4291,37.3054,37.4291,25400.0
2006-01-23 12:30:00,57.49,57.55,57.48,57.49,12400.0,37.4291,37.4682,37.4226,37.4291,12400.0
2006-01-23 12:40:00,57.47,57.49,57.3,57.34,23400.0,37.4161,37.4291,37.3054,37.3315,23400.0
2006-01-23 12:50:00,57.29,57.37,57.25,57.27,21000.0,37.2989,37.351,37.2729,37.2859,21000.0
2006-01-23 13:00:00,57.27,57.35,57.26,57.33,24800.0,37.2859,37.338,37.2794,37.3249,24800.0
2006-01-23 13:10:00,57.3,57.3,57.2,57.23,35600.0,37.3054,37.3054,37.2403,37.2598,35600.0
2006-01-23 13:20:00,57.23,57.3,57.2,57.3,22600.0,37.2598,37.3054,37.2403,37.3054,22600.0
2006-01-23 13:30:00,57.3,57.33,57.28,57.29,12800.0,37.3054,37.3249,37.2924,37.2989,12800.0
2006-01-23 13:40:00,57.24,57.33,57.24,57.27,24200.0,37.2663,37.3249,37.2663,37.2859,24200.0
2006-01-23 13:50:00,57.24,57.24,57.17,57.21,16200.0,37.2663,37.2663,37.2208,37.2468,16200.0
2006-01-23 14:00:00,57.21,57.26,57.15,57.23,24000.0,37.2468,37.2794,37.2078,37.2598,24000.0
2006-01-23 14:10:00,57.23,57.28,57.08,57.28,18400.0,37.2598,37.2924,37.1622,37.2924,18400.0
2006-01-23 14:20:00,57.33,57.42,57.27,57.3,22800.0,37.3249,37.3835,37.2859,37.3054,22800.0
2006-01-23 14:30:00,57.29,57.33,57.17,57.26,31000.0,37.2989,37.3249,37.2208,37.2794,31000.0
2006-01-23 14:40:00,57.24,57.33,57.24,57.24,16600.0,37.2663,37.3249,37.2663,37.2663,16600.0
2006-01-23 14:50:00,57.23,57.41,57.15,57.41,21400.0,37.2598,37.377,37.2078,37.377,21400.0
2006-01-23 15:00:00,57.41,57.44,57.35,57.42,17400.0,37.377,37.3966,37.338,37.3835,17400.0
2006-01-23 15:10:00,57.43,57.48,57.31,57.44,16400.0,37.39,37.4226,37.3119,37.3966,16400.0
2006-01-23 15:20:00,57.44,57.49,57.35,57.38,15200.0,37.3966,37.4291,37.338,37.3575,15200.0
2006-01-23 15:30:00,57.39,57.47,57.34,57.34,23200.0,37.364,37.4161,37.3315,37.3315,23200.0
2006-01-23 15:40:00,57.34,57.35,57.27,57.3,25800.0,37.3315,37.338,37.2859,37.3054,25800.0
2006-01-23 15:50:00,57.29,57.3,57.13,57.26,60800.0,37.2989,37.3054,37.1947,37.2794,60800.0
2006-01-24 09:30:00,57.52,57.69,57.4,57.69,44200.0,37.4486,37.5593,37.3705,37.5593,44200.0
2006-01-24 09:40:00,57.68,57.88,57.68,57.84,57000.0,37.5528,37.683,37.5528,37.657,57000.0
2006-01-24 09:50:00,57.84,57.84,57.76,57.77,42800.0,37.657,37.657,37.6049,37.6114,42800.0
2006-01-24 10:00:00,57.77,57.83,57.6,57.68,37600.0,37.6114,37.6505,37.5007,37.5528,37600.0
2006-01-24 10:10:00,57.65,57.68,57.6,57.6,47000.0,37.5333,37.5528,37.5007,37.5007,47000.0
2006-01-24 10:20:00,57.62,57.73,57.52,57.53,26200.0,37.5137,37.5854,37.4486,37.4552,26200.0
2006-01-24 10:30:00,57.53,57.68,57.5,57.68,28200.0,37.4552,37.5528,37.4356,37.5528,28200.0
2006-01-24 10:40:00,57.68,57.68,57.53,57.61,24400.0,37.5528,37.5528,37.4552,37.5072,24400.0
2006-01-24 10:50:00,57.6,57.63,57.53,57.53,27800.0,37.5007,37.5203,37.4552,37.4552,27800.0
2006-01-24 11:00:00,57.54,57.54,57.44,57.46,44400.0,37.4617,37.4617,37.3966,37.4096,44400.0
2006-01-24 11:10:00,57.46,57.56,57.46,57.5,47400.0,37.4096,37.4747,37.4096,37.4356,47400.0
2006-01-24 11:20:00,57.5,57.5,57.4,57.4,32000.0,37.4356,37.4356,37.3705,37.3705,32000.0
2006-01-24 11:30:00,57.41,57.5,57.41,57.5,16800.0,37.377,37.4356,37.377,37.4356,16800.0
2006-01-24 11:40:00,57.5,57.56,57.49,57.5,128000.0,37.4356,37.4747,37.4291,37.4356,128000.0
2006-01-24 11:50:00,57.5,57.6,57.5,57.6,51600.0,37.4356,37.5007,37.4356,37.5007,51600.0
2006-01-24 12:00:00,57.6,57.69,57.6,57.66,149600.0,37.5007,37.5593,37.5007,37.5398,149600.0
2006-01-24 12:10:00,57.66,57.73,57.63,57.63,14600.0,37.5398,37.5854,37.5203,37.5203,14600.0
2006-01-24 12:20:00,57.63,57.82,57.6,57.72,40600.0,37.5203,37.644,37.5007,37.5789,40600.0
2006-01-24 12:30:00,57.7,57.71,57.67,57.67,16600.0,37.5658,37.5723,37.5463,37.5463,16600.0
2006-01-24 12:40:00,57.67,57.74,57.66,57.66,42200.0,37.5463,37.5919,37.5398,37.5398,42200.0
2006-01-24 12:50:00,57.65,57.74,57.6,57.6,71800.0,37.5333,37.5919,37.5007,37.5007,71800.0
2006-01-24 13:00:00,57.6,57.66,57.56,57.6,36000.0,37.5007,37.5398,37.4747,37.5007,36000.0
2006-01-24 13:10:00,57.61,57.65,57.6,57.65,15200.0,37.5072,37.5333,37.5007,37.5333,15200.0
2006-01-24 13:20:00,57.67,57.68,57.6,57.66,12000.0,37.5463,37.5528,37.5007,37.5398,12000.0
2006-01-24 13:30:00,57.67,57.74,57.63,57.7,22400.0,37.5463,37.5919,37.5203,37.5658,22400.0
2006-01-24 13:40:00,57.7,57.74,57.7,57.7,20200.0,37.5658,37.5919,37.5658,37.5658,20200.0
2006-01-24 13:50:00,57.7,57.86,57.7,57.86,38000.0,37.5658,37.67,37.5658,37.67,38000.0
2006-01-24 14:00:00,57.86,58.01,57.83,57.9,154800.0,37.67,37.7677,37.6505,37.696,154800.0
2006-01-24 14:10:00,57.9,57.96,57.77,57.77,85000.0,37.696,37.7351,37.6114,37.6114,85000.0
2006-01-24 14:20:00,57.78,57.93,57.74,57.91,36400.0,37.6179,37.7156,37.5919,37.7026,36400.0
2006-01-24 14:30:00,57.91,57.99,57.9,57.93,42200.0,37.7026,37.7546,37.696,37.7156,42200.0
2006-01-24 14:40:00,57.93,57.93,57.87,57.88,21800.0,37.7156,37.7156,37.6765,37.683,21800.0
2006-01-24 14:50:00,57.9,57.93,57.85,57.88,41000.0,37.696,37.7156,37.6635,37.683,41000.0
2006-01-24 15:00:00,57.89,57.95,57.87,57.88,17600.0,37.6895,37.7286,37.6765,37.683,17600.0
2006-01-24 15:10:00,57.88,57.88,57.78,57.83,25000.0,37.683,37.683,37.6179,37.6505,25000.0
2006-01-24 15:20:00,57.82,57.9,57.8,57.9,25000.0,37.644,37.696,37.6309,37.696,25000.0
2006-01-24 15:30:00,57.9,57.93,57.88,57.93,246200.0,37.696,37.7156,37.683,37.7156,246200.0
2006-01-24 15:40:00,57.93,57.93,57.85,57.9,67400.0,37.7156,37.7156,37.6635,37.696,67400.0
2006-01-24 15:50:00,57.9,57.91,57.84,57.85,55800.0,37.696,37.7026,37.657,37.6635,55800.0
2006-01-25 09:30:00,57.88,57.88,57.15,57.15,109800.0,37.683,37.683,37.2078,37.2078,109800.0
2006-01-25 09:40:00,57.15,57.15,56.77,57.1,110000.0,37.2078,37.2078,36.9604,37.1752,110000.0
2006-01-25 09:50:00,57.1,57.42,57.1,57.23,80400.0,37.1752,37.3835,37.1752,37.2598,80400.0
2006-01-25 10:00:00,57.23,57.31,57.08,57.19,57200.0,37.2598,37.3119,37.1622,37.2338,57200.0
2006-01-25 10:10:00,57.17,57.25,57.1,57.24,41200.0,37.2208,37.2729,37.1752,37.2663,41200.0
2006-01-25 10:20:00,57.24,57.25,57.04,57.25,91800.0,37.2663,37.2729,37.1361,37.2729,91800.0
2006-01-25 10:30:00,57.25,57.49,57.21,57.45,84000.0,37.2729,37.4291,37.2468,37.4031,84000.0
2006-01-25 10:40:00,57.38,57.45,57.29,57.4,118400.0,37.3575,37.4031,37.2989,37.3705,118400.0
2006-01-25 10:50:00,57.4,57.47,57.33,57.4,30400.0,37.3705,37.4161,37.3249,37.3705,30400.0
2006-01-25 11:00:00,57.4,57.51,57.35,57.47,42800.0,37.3705,37.4421,37.338,37.4161,42800.0
2006-01-25 11:10:00,57.47,57.74,57.47,57.63,64800.0,37.4161,37.5919,37.4161,37.5203,64800.0
2006-01-25 11:20:00,57.67,57.76,57.58,57.76,65800.0,37.5463,37.6049,37.4877,37.6049,65800.0
2006-01-25 11:30:00,57.76,57.83,57.55,57.66,112800.0,37.6049,37.6505,37.4682,37.5398,112800.0
2006-01-25 11:40:00,57.66,57.71,57.5,57.51,27400.0,37.5398,37.5723,37.4356,37.4421,27400.0
2006-01-25 11:50:00,57.5,57.57,57.35,57.48,49800.0,37.4356,37.4812,37.338,37.4226,49800.0
2006-01-25 12:00:00,57.48,57.48,57.25,57.32,32000.0,37.4226,37.4226,37.2729,37.3184,32000.0
2006-01-25 12:10:00,57.33,57.34,57.1,57.17,24400.0,37.3249,37.3315,37.1752,37.2208,24400.0
2006-01-25 12:20:00,57.14,57.24,57.05,57.13,36800.0,37.2012,37.2663,37.1426,37.1947,36800.0
2006-01-25 12:30:00,57.15,57.36,57.15,57.35,33400.0,37.2078,37.3445,37.2078,37.338,33400.0
2006-01-25 12:40:00,57.35,57.38,57.2,57.32,38200.0,37.338,37.3575,37.2403,37.3184,38200.0
2006-01-25 12:50:00,57.32,57.37,57.26,57.34,26400.0,37.3184,37.351,37.2794,37.3315,26400.0
2006-01-25 13:00:00,57.34,57.5,57.23,57.49,43400.0,37.3315,37.4356,37.2598,37.4291,43400.0
2006-01-25 13:10:00,57.49,57.49,57.26,57.34,30600.0,37.4291,37.4291,37.2794,37.3315,30600.0
2006-01-25 13:20:00,57.33,57.4,57.22,57.4,37800.0,37.3249,37.3705,37.2533,37.3705,37800.0
2006-01-25 13:30:00,57.36,57.37,57.26,57.31,19200.0,37.3445,37.351,37.2794,37.3119,19200.0
2006-01-25 13:40:00,57.31,57.34,57.08,57.18,63800.0,37.3119,37.3315,37.1622,37.2273,63800.0
2006-01-25 13:50:00,57.18,57.3,57.15,57.24,55800.0,37.2273,37.3054,37.2078,37.2663,55800.0
2006-01-25 14:00:00,57.24,57.4,57.12,57.37,29000.0,37.2663,37.3705,37.1882,37.351,29000.0
2006-01-25 14:10:00,57.39,57.45,57.29,57.3,18600.0,37.364,37.4031,37.2989,37.3054,18600.0
2006-01-25 14:20:00,57.29,57.34,57.2,57.21,28400.0,37.2989,37.3315,37.2403,37.2468,28400.0
2006-01-25 14:30:00,57.21,57.37,57.1,57.33,43800.0,37.2468,37.351,37.1752,37.3249,43800.0
2006-01-25 14:40:00,57.33,57.43,57.12,57.17,40400.0,37.3249,37.39,37.1882,37.2208,40400.0
2006-01-25 14:50:00,57.17,57.27,56.93,56.93,65400.0,37.2208,37.2859,37.0645,37.0645,65400.0
2006-01-25 15:00:00,56.96,57.15,56.96,57.05,45600.0,37.0841,37.2078,37.0841,37.1426,45600.0
2006-01-25 15:10:00,57.02,57.02,56.92,56.92,48200.0,37.1231,37.1231,37.058,37.058,48200.0
2006-01-25 15:20:00,56.94,56.99,56.9,56.91,48600.0,37.071,37.1036,37.045,37.0515,48600.0
2006-01-25 15:30:00,56.91,57.07,56.91,57.02,68600.0,37.0515,37.1557,37.0515,37.1231,68600.0
2006-01-25 15:40:00,57.02,57.15,56.99,57.02,84000.0,37.1231,37.2078,37.1036,37.1231,84000.0
2006-01-25 15:50:00,57.04,57.21,57.01,57.14,116200.0,37.1361,37.2468,37.1166,37.2012,116200.0
2006-01-26 09:30:00,58.02,58.4,57.75,58.19,280200.0,37.7742,38.0216,37.5984,37.8848,280200.0
2006-01-26 09:40:00,58.17,58.38,58.17,58.37,128600.0,37.8718,38.0085,37.8718,38.002,128600.0
2006-01-26 09:50:00,58.37,58.38,58.27,58.34,79800.0,38.002,38.0085,37.9369,37.9825,79800.0
2006-01-26 10:00:00,58.34,58.5,58.34,58.48,174600.0,37.9825,38.0867,37.9825,38.0737,174600.0
2006-01-26 10:10:00,58.48,58.49,58.37,58.45,107200.0,38.0737,38.0802,38.002,38.0541,107200.0
2006-01-26 10:20:00,58.45,58.48,58.44,58.44,117000.0,38.0541,38.0737,38.0476,38.0476,117000.0
2006-01-26 10:30:00,58.45,58.47,58.42,58.45,77800.0,38.0541,38.0671,38.0346,38.0541,77800.0
2006-01-26 10:40:00,58.46,58.48,58.42,58.45,78600.0,38.0606,38.0737,38.0346,38.0541,78600.0
2006-01-26 10:50:00,58.45,58.71,58.43,58.63,200800.0,38.0541,38.2234,38.0411,38.1713,200800.0
2006-01-26 11:00:00,58.66,58.95,58.6,58.95,75400.0,38.1908,38.3797,38.1518,38.3797,75400.0
2006-01-26 11:10:00,58.95,59.15,58.93,59.13,104200.0,38.3797,38.5099,38.3666,38.4968,104200.0
2006-01-26 11:20:00,59.13,59.24,59.08,59.21,181200.0,38.4968,38.5685,38.4643,38.5489,181200.0
2006-01-26 11:30:00,59.23,59.43,59.21,59.37,90200.0,38.5619,38.6922,38.5489,38.6531,90200.0
2006-01-26 11:40:00,59.37,59.56,59.37,59.39,94400.0,38.6531,38.7768,38.6531,38.6661,94400.0
2006-01-26 11:50:00,59.39,59.88,59.38,59.85,79200.0,38.6661,38.9851,38.6596,38.9656,79200.0
2006-01-26 12:00:00,59.88,59.95,59.65,59.68,134600.0,38.9851,39.0307,38.8354,38.8549,134600.0
2006-01-26 12:10:00,59.7,59.7,59.48,59.55,61000.0,38.8679,38.8679,38.7247,38.7703,61000.0
2006-01-26 12:20:00,59.52,59.54,59.33,59.38,47400.0,38.7508,38.7638,38.6271,38.6596,47400.0
2006-01-26 12:30:00,59.38,59.43,59.23,59.42,70000.0,38.6596,38.6922,38.5619,38.6856,70000.0
2006-01-26 12:40:00,59.45,59.52,59.4,59.41,42600.0,38.7052,38.7508,38.6726,38.6791,42600.0
2006-01-26 12:50:00,59.41,59.42,59.26,59.3,71400.0,38.6791,38.6856,38.5815,38.6075,71400.0
2006-01-26 13:00:00,59.3,59.45,59.26,59.41,54600.0,38.6075,38.7052,38.5815,38.6791,54600.0
2006-01-26 13:10:00,59.41,59.45,59.29,59.35,424800.0,38.6791,38.7052,38.601,38.6401,424800.0
2006-01-26 13:20:00,59.34,59.43,59.29,59.41,30600.0,38.6336,38.6922,38.601,38.6791,30600.0
2006-01-26 13:30:00,59.41,59.5,59.29,59.46,71600.0,38.6791,38.7377,38.601,38.7117,71600.0
2006-01-26 13:40:00,59.46,59.51,59.35,59.49,47200.0,38.7117,38.7442,38.6401,38.7312,47200.0
2006-01-26 13:50:00,59.55,59.72,59.49,59.58,45800.0,38.7703,38.881,38.7312,38.7898,45800.0
2006-01-26 14:00:00,59.55,59.8,59.55,59.74,74200.0,38.7703,38.933,38.7703,38.894,74200.0
2006-01-26 14:10:00,59.74,59.74,59.63,59.65,21800.0,38.894,38.894,38.8224,38.8354,21800.0
2006-01-26 14:20:00,59.63,59.78,59.59,59.76,237800.0,38.8224,38.92,38.7963,38.907,237800.0
2006-01-26 14:30:00,59.74,59.83,59.65,59.65,55000.0,38.894,38.9526,38.8354,38.8354,55000.0
2006-01-26 14:40:00,59.6,59.73,59.52,59.66,57000.0,38.8028,38.8875,38.7508,38.8419,57000.0
2006-01-26 14:50:00,59.71,59.79,59.62,59.66,43800.0,38.8745,38.9265,38.8159,38.8419,43800.0
2006-01-26 15:00:00,59.66,59.8,59.57,59.65,56800.0,38.8419,38.933,38.7833,38.8354,56800.0
2006-01-26 15:10:00,59.65,59.69,59.55,59.58,53800.0,38.8354,38.8614,38.7703,38.7898,53800.0
2006-01-26 15:20:00,59.58,59.67,59.4,59.6,51200.0,38.7898,38.8484,38.6726,38.8028,51200.0
2006-01-26 15:30:00,59.6,59.6,59.44,59.59,51000.0,38.8028,38.8028,38.6987,38.7963,51000.0
2006-01-26 15:40:00,59.58,59.58,59.45,59.45,44600.0,38.7898,38.7898,38.7052,38.7052,44600.0
2006-01-26 15:50:00,59.45,59.5,59.39,59.49,66600.0,38.7052,38.7377,38.6661,38.7312,66600.0
2006-01-27 09:30:00,59.69,59.69,59.13,59.37,42000.0,38.8614,38.8614,38.4968,38.6531,42000.0
2006-01-27 09:40:00,59.37,59.6,59.36,59.41,52400.0,38.6531,38.8028,38.6466,38.6791,52400.0
2006-01-27 09:50:00,59.41,59.41,59.13,59.25,42800.0,38.6791,38.6791,38.4968,38.575,42800.0
2006-01-27 10:00:00,59.25,59.4,59.08,59.09,79000.0,38.575,38.6726,38.4643,38.4708,79000.0
2006-01-27 10:10:00,59.09,59.35,59.08,59.13,46400.0,38.4708,38.6401,38.4643,38.4968,46400.0
2006-01-27 10:20:00,59.13,59.25,59.02,59.23,37000.0,38.4968,38.575,38.4252,38.5619,37000.0
2006-01-27 10:30:00,59.18,59.2,59.06,59.15,23400.0,38.5294,38.5424,38.4513,38.5099,23400.0
2006-01-27 10:40:00,59.18,59.2,59.01,59.05,28800.0,38.5294,38.5424,38.4187,38.4448,28800.0
2006-01-27 10:50:00,59.09,59.24,59.05,59.13,24800.0,38.4708,38.5685,38.4448,38.4968,24800.0
2006-01-27 11:00:00,59.14,59.14,58.94,59.01,24000.0,38.5034,38.5034,38.3731,38.4187,24000.0
2006-01-27 11:10:00,59.02,59.1,58.88,59.1,17200.0,38.4252,38.4773,38.3341,38.4773,17200.0
2006-01-27 11:20:00,59.1,59.3,59.02,59.27,33200.0,38.4773,38.6075,38.4252,38.588,33200.0
2006-01-27 11:30:00,59.28,59.28,59.13,59.13,25400.0,38.5945,38.5945,38.4968,38.4968,25400.0
2006-01-27 11:40:00,59.11,59.13,59.02,59.04,22000.0,38.4838,38.4968,38.4252,38.4382,22000.0
2006-01-27 11:50:00,59.04,59.16,59.04,59.16,13400.0,38.4382,38.5164,38.4382,38.5164,13400.0
2006-01-27 12:00:00,59.2,59.23,59.18,59.18,17400.0,38.5424,38.5619,38.5294,38.5294,17400.0
2006-01-27 12:10:00,59.18,59.33,59.17,59.32,19000.0,38.5294,38.6271,38.5229,38.6205,19000.0
2006-01-27 12:20:00,59.32,59.33,59.13,59.26,41000.0,38.6205,38.6271,38.4968,38.5815,41000.0
2006-01-27 12:30:00,59.27,59.38,59.27,59.37,20200.0,38.588,38.6596,38.588,38.6531,20200.0
2006-01-27 12:40:00,59.36,59.41,59.36,59.38,11400.0,38.6466,38.6791,38.6466,38.6596,11400.0
2006-01-27 12:50:00,59.37,59.41,59.37,59.38,11800.0,38.6531,38.6791,38.6531,38.6596,11800.0
2006-01-27 13:00:00,59.39,59.39,59.25,59.27,18400.0,38.6661,38.6661,38.575,38.588,18400.0
2006-01-27 13:10:00,59.27,59.3,59.21,59.27,18400.0,38.588,38.6075,38.5489,38.588,18400.0
2006-01-27 13:20:00,59.27,59.35,59.26,59.26,21200.0,38.588,38.6401,38.5815,38.5815,21200.0
2006-01-27 13:30:00,59.23,59.23,59.12,59.16,13600.0,38.5619,38.5619,38.4903,38.5164,13600.0
2006-01-27 13:40:00,59.17,59.22,59.13,59.18,25000.0,38.5229,38.5554,38.4968,38.5294,25000.0
2006-01-27 13:50:00,59.19,59.2,59.14,59.2,25800.0,38.5359,38.5424,38.5034,38.5424,25800.0
2006-01-27 14:00:00,59.21,59.28,59.21,59.23,30400.0,38.5489,38.5945,38.5489,38.5619,30400.0
2006-01-27 14:10:00,59.21,59.25,59.18,59.21,12600.0,38.5489,38.575,38.5294,38.5489,12600.0
2006-01-27 14:20:00,59.2,59.23,59.19,59.21,16600.0,38.5424,38.5619,38.5359,38.5489,16600.0
2006-01-27 14:30:00,59.19,59.22,58.97,58.98,95200.0,38.5359,38.5554,38.3927,38.3992,95200.0
2006-01-27 14:40:00,58.94,59.11,58.94,59.04,48000.0,38.3731,38.4838,38.3731,38.4382,48000.0
2006-01-27 14:50:00,59.05,59.16,59.05,59.09,18600.0,38.4448,38.5164,38.4448,38.4708,18600.0
2006-01-27 15:00:00,59.13,59.2,59.05,59.05,18200.0,38.4968,38.5424,38.4448,38.4448,18200.0
2006-01-27 15:10:00,59.08,59.18,59.08,59.15,12800.0,38.4643,38.5294,38.4643,38.5099,12800.0
2006-01-27 15:20:00,59.16,59.21,59.16,59.17,16400.0,38.5164,38.5489,38.5164,38.5229,16400.0
2006-01-27 15:30:00,59.16,59.2,59.13,59.18,21200.0,38.5164,38.5424,38.4968,38.5294,21200.0
2006-01-27 15:40:00,59.18,59.18,59.12,59.12,48400.0,38.5294,38.5294,38.4903,38.4903,48400.0
2006-01-27 15:50:00,59.12,59.22,59.12,59.21,38400.0,38.4903,38.5554,38.4903,38.5489,38400.0
2006-01-30 09:30:00,58.75,58.92,58.6,58.85,147600.0,38.2494,38.3601,38.1518,38.3145,147600.0
2006-01-30 09:40:00,58.85,58.98,58.73,58.74,62600.0,38.3145,38.3992,38.2364,38.2429,62600.0
2006-01-30 09:50:00,58.7,58.73,58.6,58.67,33400.0,38.2169,38.2364,38.1518,38.1974,33400.0
2006-01-30 10:00:00,58.6,58.77,58.6,58.65,17000.0,38.1518,38.2625,38.1518,38.1843,17000.0
2006-01-30 10:10:00,58.67,58.67,58.52,58.65,32600.0,38.1974,38.1974,38.0997,38.1843,32600.0
2006-01-30 10:20:00,58.6,58.62,58.45,58.52,48800.0,38.1518,38.1648,38.0541,38.0997,48800.0
2006-01-30 10:30:00,58.52,58.55,58.47,58.49,38800.0,38.0997,38.1192,38.0671,38.0802,38800.0
2006-01-30 10:40:00,58.49,58.49,58.32,58.38,46800.0,38.0802,38.0802,37.9695,38.0085,46800.0
2006-01-30 10:50:00,58.39,58.42,58.29,58.3,102200.0,38.0151,38.0346,37.95,37.9565,102200.0
2006-01-30 11:00:00,58.3,58.3,58.22,58.25,53200.0,37.9565,37.9565,37.9044,37.9239,53200.0
2006-01-30 11:10:00,58.25,58.29,58.15,58.27,49200.0,37.9239,37.95,37.8588,37.9369,49200.0
2006-01-30 11:20:00,58.29,58.38,58.27,58.29,28200.0,37.95,38.0085,37.9369,37.95,28200.0
2006-01-30 11:30:00,58.29,58.42,58.21,58.42,30200.0,37.95,38.0346,37.8979,38.0346,30200.0
2006-01-30 11:40:00,58.42,58.49,58.39,58.49,20400.0,38.0346,38.0802,38.0151,38.0802,20400.0
2006-01-30 11:50:00,58.5,58.6,58.5,58.59,41000.0,38.0867,38.1518,38.0867,38.1453,41000.0
2006-01-30 12:00:00,58.6,58.7,58.6,58.69,27200.0,38.1518,38.2169,38.1518,38.2104,27200.0
2006-01-30 12:10:00,58.68,58.85,58.68,58.85,50200.0,38.2039,38.3145,38.2039,38.3145,50200.0
2006-01-30 12:20:00,58.85,58.97,58.83,58.88,65200.0,38.3145,38.3927,38.3015,38.3341,65200.0
2006-01-30 12:30:00,58.88,58.99,58.88,58.98,28600.0,38.3341,38.4057,38.3341,38.3992,28600.0
2006-01-30 12:40:00,58.99,59.06,58.9,58.9,83400.0,38.4057,38.4513,38.3471,38.3471,83400.0
2006-01-30 12:50:00,58.93,59.0,58.91,58.92,13800.0,38.3666,38.4122,38.3536,38.3601,13800.0
2006-01-30 13:00:00,58.93,59.0,58.91,58.99,16600.0,38.3666,38.4122,38.3536,38.4057,16600.0
2006-01-30 13:10:00,58.99,59.01,58.91,58.92,27200.0,38.4057,38.4187,38.3536,38.3601,27200.0
2006-01-30 13:20:00,58.92,58.93,58.85,58.91,17400.0,38.3601,38.3666,38.3145,38.3536,17400.0
2006-01-30 13:30:00,58.9,58.93,58.87,58.9,26400.0,38.3471,38.3666,38.3276,38.3471,26400.0
2006-01-30 13:40:00,58.89,58.99,58.89,58.91,29000.0,38.3406,38.4057,38.3406,38.3536,29000.0
2006-01-30 13:50:00,58.93,58.98,58.93,58.94,18400.0,38.3666,38.3992,38.3666,38.3731,18400.0
2006-01-30 14:00:00,58.95,58.97,58.85,58.93,63600.0,38.3797,38.3927,38.3145,38.3666,63600.0
2006-01-30 14:10:00,58.93,58.94,58.85,58.86,11200.0,38.3666,38.3731,38.3145,38.3211,11200.0
2006-01-30 14:20:00,58.87,58.93,58.87,58.9,24400.0,38.3276,38.3666,38.3276,38.3471,24400.0
2006-01-30 14:30:00,58.91,58.92,58.88,58.89,26600.0,38.3536,38.3601,38.3341,38.3406,26600.0
2006-01-30 14:40:00,58.89,58.92,58.82,58.82,52600.0,38.3406,38.3601,38.295,38.295,52600.0
2006-01-30 14:50:00,58.82,58.82,58.73,58.75,19600.0,38.295,38.295,38.2364,38.2494,19600.0
2006-01-30 15:00:00,58.75,58.75,58.64,58.71,35600.0,38.2494,38.2494,38.1778,38.2234,35600.0
2006-01-30 15:10:00,58.72,58.74,58.71,58.73,20200.0,38.2299,38.2429,38.2234,38.2364,20200.0
2006-01-30 15:20:00,58.73,58.82,58.7,58.8,32000.0,38.2364,38.295,38.2169,38.282,32000.0
2006-01-30 15:30:00,58.8,58.8,58.73,58.74,28000.0,38.282,38.282,38.2364,38.2429,28000.0
2006-01-30 15:40:00,58.73,58.73,58.66,58.66,52200.0,38.2364,38.2364,38.1908,38.1908,52200.0
2006-01-30 15:50:00,58.67,58.69,58.65,58.68,87800.0,38.1974,38.2104,38.1843,38.2039,87800.0
2006-01-31 09:30:00,58.68,58.83,58.66,58.7,33800.0,38.2039,38.3015,38.1908,38.2169,33800.0
2006-01-31 09:40:00,58.71,58.85,58.61,58.72,26800.0,38.2234,38.3145,38.1583,38.2299,26800.0
2006-01-31 09:50:00,58.72,58.72,58.5,58.54,40400.0,38.2299,38.2299,38.0867,38.1127,40400.0
2006-01-31 10:00:00,58.53,58.57,58.48,58.48,45000.0,38.1062,38.1322,38.0737,38.0737,45000.0
2006-01-31 10:10:00,58.48,58.63,58.46,58.55,42600.0,38.0737,38.1713,38.0606,38.1192,42600.0
2006-01-31 10:20:00,58.55,58.56,58.49,58.56,43400.0,38.1192,38.1257,38.0802,38.1257,43400.0
2006-01-31 10:30:00,58.56,58.58,58.45,58.5,40000.0,38.1257,38.1388,38.0541,38.0867,40000.0
2006-01-31 10:40:00,58.5,58.52,58.41,58.51,33400.0,38.0867,38.0997,38.0281,38.0932,33400.0
2006-01-31 10:50:00,58.51,58.6,58.51,58.59,17800.0,38.0932,38.1518,38.0932,38.1453,17800.0
2006-01-31 11:00:00,58.57,58.57,58.48,58.57,21000.0,38.1322,38.1322,38.0737,38.1322,21000.0
2006-01-31 11:10:00,58.57,58.58,58.41,58.41,34400.0,38.1322,38.1388,38.0281,38.0281,34400.0
2006-01-31 11:20:00,58.4,58.4,58.29,58.35,64800.0,38.0216,38.0216,37.95,37.989,64800.0
2006-01-31 11:30:00,58.35,58.35,58.25,58.27,30000.0,37.989,37.989,37.9239,37.9369,30000.0
2006-01-31 11:40:00,58.27,58.37,58.27,58.32,74400.0,37.9369,38.002,37.9369,37.9695,74400.0
2006-01-31 11:50:00,58.32,58.35,58.25,58.27,24800.0,37.9695,37.989,37.9239,37.9369,24800.0
2006-01-31 12:00:00,58.27,58.38,58.24,58.38,51000.0,37.9369,38.0085,37.9174,38.0085,51000.0
2006-01-31 12:10:00,58.37,58.38,58.31,58.33,34600.0,38.002,38.0085,37.963,37.976,34600.0
2006-01-31 12:20:00,58.33,58.42,58.28,58.41,24400.0,37.976,38.0346,37.9434,38.0281,24400.0
2006-01-31 12:30:00,58.42,58.45,58.39,58.45,26000.0,38.0346,38.0541,38.0151,38.0541,26000.0
2006-01-31 12:40:00,58.45,58.51,58.45,58.49,23200.0,38.0541,38.0932,38.0541,38.0802,23200.0
2006-01-31 12:50:00,58.46,58.6,58.46,58.6,17800.0,38.0606,38.1518,38.0606,38.1518,17800.0
2006-01-31 13:00:00,58.6,58.62,58.55,58.58,27800.0,38.1518,38.1648,38.1192,38.1388,27800.0
2006-01-31 13:10:00,58.6,58.7,58.6,58.69,31400.0,38.1518,38.2169,38.1518,38.2104,31400.0
2006-01-31 13:20:00,58.69,58.69,58.61,58.68,19800.0,38.2104,38.2104,38.1583,38.2039,19800.0
2006-01-31 13:30:00,58.67,58.69,58.63,58.69,21000.0,38.1974,38.2104,38.1713,38.2104,21000.0
2006-01-31 13:40:00,58.69,58.69,58.51,58.58,55800.0,38.2104,38.2104,38.0932,38.1388,55800.0
2006-01-31 13:50:00,58.58,58.66,58.58,58.64,40600.0,38.1388,38.1908,38.1388,38.1778,40600.0
2006-01-31 14:00:00,58.64,58.68,58.6,58.6,23800.0,38.1778,38.2039,38.1518,38.1518,23800.0
2006-01-31 14:10:00,58.6,58.6,58.47,58.49,34000.0,38.1518,38.1518,38.0671,38.0802,34000.0
2006-01-31 14:20:00,58.48,58.48,58.33,58.42,31400.0,38.0737,38.0737,37.976,38.0346,31400.0
2006-01-31 14:30:00,58.42,58.45,58.36,58.38,47400.0,38.0346,38.0541,37.9955,38.0085,47400.0
2006-01-31 14:40:00,58.38,58.49,58.35,58.47,35800.0,38.0085,38.0802,37.989,38.0671,35800.0
2006-01-31 14:50:00,58.47,58.51,58.38,58.51,64800.0,38.0671,38.0932,38.0085,38.0932,64800.0
2006-01-31 15:00:00,58.54,58.6,58.51,58.57,62000.0,38.1127,38.1518,38.0932,38.1322,62000.0
2006-01-31 15:10:00,58.55,58.55,58.46,58.46,29800.0,38.1192,38.1192,38.0606,38.0606,29800.0
2006-01-31 15:20:00,58.47,58.55,58.47,58.55,43800.0,38.0671,38.1192,38.0671,38.1192,43800.0
2006-01-31 15:30:00,58.55,58.55,58.37,58.4,93600.0,38.1192,38.1192,38.002,38.0216,93600.0
2006-01-31 15:40:00,58.37,58.37,58.14,58.27,96200.0,38.002,38.002,37.8523,37.9369,96200.0
2006-01-31 15:50:00,58.27,58.31,58.15,58.19,126800.0,37.9369,37.963,37.8588,37.8848,126800.0
2006-02-01 09:30:00,57.52,58.05,57.52,58.01,125600.0,37.4486,37.7937,37.4486,37.7677,125600.0
2006-02-01 09:40:00,58.03,58.37,58.03,58.37,44200.0,37.7807,38.002,37.7807,38.002,44200.0
2006-02-01 09:50:00,58.4,58.48,58.27,58.39,49200.0,38.0216,38.0737,37.9369,38.0151,49200.0
2006-02-01 10:00:00,58.4,58.45,58.31,58.42,34600.0,38.0216,38.0541,37.963,38.0346,34600.0
2006-02-01 10:10:00,58.43,58.55,58.38,58.46,40200.0,38.0411,38.1192,38.0085,38.0606,40200.0
2006-02-01 10:20:00,58.44,58.55,58.44,58.5,23600.0,38.0476,38.1192,38.0476,38.0867,23600.0
2006-02-01 10:30:00,58.49,58.51,58.32,58.33,25600.0,38.0802,38.0932,37.9695,37.976,25600.0
2006-02-01 10:40:00,58.32,58.38,58.16,58.16,34400.0,37.9695,38.0085,37.8653,37.8653,34400.0
2006-02-01 10:50:00,58.18,58.26,58.15,58.24,18400.0,37.8783,37.9304,37.8588,37.9174,18400.0
2006-02-01 11:00:00,58.24,58.43,58.22,58.39,28400.0,37.9174,38.0411,37.9044,38.0151,28400.0
2006-02-01 11:10:00,58.39,58.44,58.26,58.3,29000.0,38.0151,38.0476,37.9304,37.9565,29000.0
2006-02-01 11:20:00,58.32,58.38,58.25,58.38,45600.0,37.9695,38.0085,37.9239,38.0085,45600.0
2006-02-01 11:30:00,58.38,58.38,58.31,58.35,21200.0,38.0085,38.0085,37.963,37.989,21200.0
2006-02-01 11:40:00,58.35,58.35,58.26,58.32,36000.0,37.989,37.989,37.9304,37.9695,36000.0
2006-02-01 11:50:00,58.32,58.45,58.28,58.35,14400.0,37.9695,38.0541,37.9434,37.989,14400.0
2006-02-01 12:00:00,58.32,58.38,58.26,58.31,40400.0,37.9695,38.0085,37.9304,37.963,40400.0
2006-02-01 12:10:00,58.31,58.31,58.13,58.16,36200.0,37.963,37.963,37.8458,37.8653,36200.0
2006-02-01 12:20:00,58.17,58.4,58.17,58.4,16000.0,37.8718,38.0216,37.8718,38.0216,16000.0
2006-02-01 12:30:00,58.42,58.44,58.34,58.36,26800.0,38.0346,38.0476,37.9825,37.9955,26800.0
2006-02-01 12:40:00,58.33,58.4,58.3,58.34,10000.0,37.976,38.0216,37.9565,37.9825,10000.0
2006-02-01 12:50:00,58.35,58.39,58.34,58.35,16800.0,37.989,38.0151,37.9825,37.989,16800.0
2006-02-01 13:00:00,58.35,58.38,58.24,58.36,12000.0,37.989,38.0085,37.9174,37.9955,12000.0
2006-02-01 13:10:00,58.35,58.36,58.17,58.24,24200.0,37.989,37.9955,37.8718,37.9174,24200.0
2006-02-01 13:20:00,58.2,58.22,58.1,58.2,15600.0,37.8914,37.9044,37.8263,37.8914,15600.0
2006-02-01 13:30:00,58.17,58.17,57.98,58.04,40400.0,37.8718,37.8718,37.7481,37.7872,40400.0
2006-02-01 13:40:00,57.99,58.09,57.96,58.02,27600.0,37.7546,37.8197,37.7351,37.7742,27600.0
2006-02-01 13:50:00,58.07,58.18,58.02,58.15,23000.0,37.8067,37.8783,37.7742,37.8588,23000.0
2006-02-01 14:00:00,58.15,58.22,58.12,58.12,30800.0,37.8588,37.9044,37.8393,37.8393,30800.0
2006-02-01 14:10:00,58.13,58.24,58.07,58.24,15000.0,37.8458,37.9174,37.8067,37.9174,15000.0
2006-02-01 14:20:00,58.24,58.27,58.13,58.14,49000.0,37.9174,37.9369,37.8458,37.8523,49000.0
2006-02-01 14:30:00,58.14,58.19,58.05,58.1,38600.0,37.8523,37.8848,37.7937,37.8263,38600.0
2006-02-01 14:40:00,58.1,58.1,58.03,58.09,19400.0,37.8263,37.8263,37.7807,37.8197,19400.0
2006-02-01 14:50:00,58.09,58.19,58.09,58.12,19600.0,37.8197,37.8848,37.8197,37.8393,19600.0
2006-02-01 15:00:00,58.12,58.16,58.12,58.15,40400.0,37.8393,37.8653,37.8393,37.8588,40400.0
2006-02-01 15:10:00,58.15,58.2,58.13,58.15,28000.0,37.8588,37.8914,37.8458,37.8588,28000.0
2006-02-01 15:20:00,58.17,58.18,58.08,58.1,31400.0,37.8718,37.8783,37.8132,37.8263,31400.0
2006-02-01 15:30:00,58.1,58.24,58.1,58.1,62200.0,37.8263,37.9174,37.8263,37.8263,62200.0
2006-02-01 15:40:00,58.1,58.16,58.1,58.15,55400.0,37.8263,37.8653,37.8263,37.8588,55400.0
2006-02-01 15:50:00,58.15,58.15,58.08,58.1,56400.0,37.8588,37.8588,37.8132,37.8263,56400.0
2006-02-02 09:30:00,58.02,58.06,57.69,57.77,61200.0,37.7742,37.8002,37.5593,37.6114,61200.0
2006-02-02 09:40:00,57.77,57.84,57.58,57.6,51000.0,37.6114,37.657,37.4877,37.5007,51000.0
2006-02-02 09:50:00,57.62,57.73,57.58,57.68,121000.0,37.5137,37.5854,37.4877,37.5528,121000.0
2006-02-02 10:00:00,57.66,57.83,57.66,57.78,53400.0,37.5398,37.6505,37.5398,37.6179,53400.0
2006-02-02 10:10:00,57.79,57.8,57.63,57.67,45000.0,37.6244,37.6309,37.5203,37.5463,45000.0
2006-02-02 10:20:00,57.68,57.69,57.53,57.56,52600.0,37.5528,37.5593,37.4552,37.4747,52600.0
2006-02-02 10:30:00,57.54,57.6,57.51,57.59,61400.0,37.4617,37.5007,37.4421,37.4942,61400.0
2006-02-02 10:40:00,57.59,57.65,57.52,57.63,42400.0,37.4942,37.5333,37.4486,37.5203,42400.0
2006-02-02 10:50:00,57.63,57.72,57.59,57.63,29000.0,37.5203,37.5789,37.4942,37.5203,29000.0
2006-02-02 11:00:00,57.59,57.63,57.51,57.51,48600.0,37.4942,37.5203,37.4421,37.4421,48600.0
2006-02-02 11:10:00,57.51,57.56,57.33,57.44,69000.0,37.4421,37.4747,37.3249,37.3966,69000.0
2006-02-02 11:20:00,57.45,57.46,57.24,57.27,40800.0,37.4031,37.4096,37.2663,37.2859,40800.0
2006-02-02 11:30:00,57.26,57.52,57.19,57.45,38800.0,37.2794,37.4486,37.2338,37.4031,38800.0
2006-02-02 11:40:00,57.45,57.48,57.44,57.44,41400.0,37.4031,37.4226,37.3966,37.3966,41400.0
2006-02-02 11:50:00,57.44,57.44,57.35,57.37,23400.0,37.3966,37.3966,37.338,37.351,23400.0
2006-02-02 12:00:00,57.37,57.52,57.35,57.48,40400.0,37.351,37.4486,37.338,37.4226,40400.0
2006-02-02 12:10:00,57.49,57.51,57.43,57.49,16000.0,37.4291,37.4421,37.39,37.4291,16000.0
2006-02-02 12:20:00,57.49,57.49,57.43,57.47,34000.0,37.4291,37.4291,37.39,37.4161,34000.0
2006-02-02 12:30:00,57.48,57.5,57.44,57.46,46000.0,37.4226,37.4356,37.3966,37.4096,46000.0
2006-02-02 12:40:00,57.46,57.5,57.46,57.5,21000.0,37.4096,37.4356,37.4096,37.4356,21000.0
2006-02-02 12:50:00,57.5,57.55,57.49,57.54,47200.0,37.4356,37.4682,37.4291,37.4617,47200.0
2006-02-02 13:00:00,57.53,57.57,57.52,57.52,35200.0,37.4552,37.4812,37.4486,37.4486,35200.0
2006-02-02 13:10:00,57.54,57.6,57.54,57.6,46000.0,37.4617,37.5007,37.4617,37.5007,46000.0
2006-02-02 13:20:00,57.59,57.77,57.59,57.65,48600.0,37.4942,37.6114,37.4942,37.5333,48600.0
2006-02-02 13:30:00,57.67,57.73,57.63,57.71,29200.0,37.5463,37.5854,37.5203,37.5723,29200.0
2006-02-02 13:40:00,57.72,57.74,57.63,57.65,30600.0,37.5789,37.5919,37.5203,37.5333,30600.0
2006-02-02 13:50:00,57.66,57.73,57.65,57.69,42000.0,37.5398,37.5854,37.5333,37.5593,42000.0
2006-02-02 14:00:00,57.69,57.71,57.63,57.69,31200.0,37.5593,37.5723,37.5203,37.5593,31200.0
2006-02-02 14:10:00,57.69,57.7,57.59,57.6,34600.0,37.5593,37.5658,37.4942,37.5007,34600.0
2006-02-02 14:20:00,57.61,57.66,57.61,57.63,28000.0,37.5072,37.5398,37.5072,37.5203,28000.0
2006-02-02 14:30:00,57.63,57.76,57.63,57.75,47800.0,37.5203,37.6049,37.5203,37.5984,47800.0
2006-02-02 14:40:00,57.75,57.8,57.66,57.79,42400.0,37.5984,37.6309,37.5398,37.6244,42400.0
2006-02-02 14:50:00,57.79,57.86,57.77,57.82,38600.0,37.6244,37.67,37.6114,37.644,38600.0
2006-02-02 15:00:00,57.82,57.92,57.75,57.92,46800.0,37.644,37.7091,37.5984,37.7091,46800.0
2006-02-02 15:10:00,57.94,57.96,57.9,57.95,43600.0,37.7221,37.7351,37.696,37.7286,43600.0
2006-02-02 15:20:00,57.95,58.1,57.94,58.1,64400.0,37.7286,37.8263,37.7221,37.8263,64400.0
2006-02-02 15:30:00,58.1,58.14,58.07,58.14,62200.0,37.8263,37.8523,37.8067,37.8523,62200.0
2006-02-02 15:40:00,58.13,58.2,58.13,58.18,94400.0,37.8458,37.8914,37.8458,37.8783,94400.0
2006-02-02 15:50:00,58.15,58.16,58.11,58.15,98200.0,37.8588,37.8653,37.8328,37.8588,98200.0
2006-02-03 09:30:00,57.75,57.97,57.65,57.97,41800.0,37.5984,37.7416,37.5333,37.7416,41800.0
2006-02-03 09:40:00,57.96,58.37,57.96,58.01,32400.0,37.7351,38.002,37.7351,37.7677,32400.0
2006-02-03 09:50:00,58.02,58.13,57.98,57.98,18600.0,37.7742,37.8458,37.7481,37.7481,18600.0
2006-02-03 10:00:00,57.98,58.0,57.94,57.96,41000.0,37.7481,37.7611,37.7221,37.7351,41000.0
2006-02-03 10:10:00,57.96,57.98,57.87,57.94,20000.0,37.7351,37.7481,37.6765,37.7221,20000.0
2006-02-03 10:20:00,57.94,57.99,57.92,57.92,17200.0,37.7221,37.7546,37.7091,37.7091,17200.0
2006-02-03 10:30:00,57.92,58.02,57.8,58.02,31600.0,37.7091,37.7742,37.6309,37.7742,31600.0
2006-02-03 10:40:00,57.95,58.13,57.92,58.13,27800.0,37.7286,37.8458,37.7091,37.8458,27800.0
2006-02-03 10:50:00,58.1,58.24,58.1,58.23,23800.0,37.8263,37.9174,37.8263,37.9109,23800.0
2006-02-03 11:00:00,58.12,58.12,57.96,58.06,35800.0,37.8393,37.8393,37.7351,37.8002,35800.0
2006-02-03 11:10:00,58.05,58.1,57.88,57.89,38400.0,37.7937,37.8263,37.683,37.6895,38400.0
2006-02-03 11:20:00,57.88,57.9,57.88,57.9,27600.0,37.683,37.696,37.683,37.696,27600.0
2006-02-03 11:30:00,57.9,58.01,57.87,57.96,37600.0,37.696,37.7677,37.6765,37.7351,37600.0
2006-02-03 11:40:00,57.95,57.98,57.9,57.93,32200.0,37.7286,37.7481,37.696,37.7156,32200.0
2006-02-03 11:50:00,57.93,57.96,57.9,57.94,16800.0,37.7156,37.7351,37.696,37.7221,16800.0
2006-02-03 12:00:00,57.94,58.02,57.92,58.0,56000.0,37.7221,37.7742,37.7091,37.7611,56000.0
2006-02-03 12:10:00,58.0,58.08,57.98,58.06,48000.0,37.7611,37.8132,37.7481,37.8002,48000.0
2006-02-03 12:20:00,58.06,58.11,58.02,58.11,17600.0,37.8002,37.8328,37.7742,37.8328,17600.0
2006-02-03 12:30:00,58.15,58.23,58.11,58.12,20800.0,37.8588,37.9109,37.8328,37.8393,20800.0
2006-02-03 12:40:00,58.12,58.16,58.06,58.12,22600.0,37.8393,37.8653,37.8002,37.8393,22600.0
2006-02-03 12:50:00,58.1,58.14,58.07,58.13,76400.0,37.8263,37.8523,37.8067,37.8458,76400.0
2006-02-03 13:00:00,58.13,58.22,58.09,58.13,29400.0,37.8458,37.9044,37.8197,37.8458,29400.0
2006-02-03 13:10:00,58.13,58.24,58.13,58.19,24800.0,37.8458,37.9174,37.8458,37.8848,24800.0
2006-02-03 13:20:00,58.18,58.32,58.15,58.25,41000.0,37.8783,37.9695,37.8588,37.9239,41000.0
2006-02-03 13:30:00,58.24,58.41,58.2,58.37,52000.0,37.9174,38.0281,37.8914,38.002,52000.0
2006-02-03 13:40:00,58.35,58.37,58.15,58.16,32200.0,37.989,38.002,37.8588,37.8653,32200.0
2006-02-03 13:50:00,58.17,58.3,58.1,58.15,29000.0,37.8718,37.9565,37.8263,37.8588,29000.0
2006-02-03 14:00:00,58.16,58.2,58.15,58.17,22400.0,37.8653,37.8914,37.8588,37.8718,22400.0
2006-02-03 14:10:00,58.18,58.29,58.12,58.15,56600.0,37.8783,37.95,37.8393,37.8588,56600.0
2006-02-03 14:20:00,58.14,58.2,58.13,58.2,49200.0,37.8523,37.8914,37.8458,37.8914,49200.0
2006-02-03 14:30:00,58.2,58.34,58.16,58.33,34400.0,37.8914,37.9825,37.8653,37.976,34400.0
2006-02-03 14:40:00,58.33,58.4,58.25,58.32,33400.0,37.976,38.0216,37.9239,37.9695,33400.0
2006-02-03 14:50:00,58.33,58.41,58.29,58.32,40400.0,37.976,38.0281,37.95,37.9695,40400.0
2006-02-03 15:00:00,58.33,58.45,58.32,58.45,53000.0,37.976,38.0541,37.9695,38.0541,53000.0
2006-02-03 15:10:00,58.45,58.48,58.37,58.4,58200.0,38.0541,38.0737,38.002,38.0216,58200.0
2006-02-03 15:20:00,58.38,58.48,58.31,58.38,47400.0,38.0085,38.0737,37.963,38.0085,47400.0
2006-02-03 15:30:00,58.33,58.38,58.16,58.27,61000.0,37.976,38.0085,37.8653,37.9369,61000.0
2006-02-03 15:40:00,58.27,58.46,58.27,58.41,68200.0,37.9369,38.0606,37.9369,38.0281,68200.0
2006-02-03 15:50:00,58.41,58.55,58.38,58.41,111400.0,38.0281,38.1192,38.0085,38.0281,111400.0
2006-02-06 09:30:00,58.0,58.12,58.0,58.06,67800.0,37.7611,37.8393,37.7611,37.8002,67800.0
2006-02-06 09:40:00,58.02,58.08,57.83,57.94,46400.0,37.7742,37.8132,37.6505,37.7221,46400.0
2006-02-06 09:50:00,57.88,58.07,57.87,58.07,32600.0,37.683,37.8067,37.6765,37.8067,32600.0
2006-02-06 10:00:00,58.07,58.15,58.05,58.05,17000.0,37.8067,37.8588,37.7937,37.7937,17000.0
2006-02-06 10:10:00,58.02,58.1,57.95,57.99,32400.0,37.7742,37.8263,37.7286,37.7546,32400.0
2006-02-06 10:20:00,58.0,58.07,57.98,58.03,10600.0,37.7611,37.8067,37.7481,37.7807,10600.0
2006-02-06 10:30:00,57.99,58.15,57.99,58.15,22400.0,37.7546,37.8588,37.7546,37.8588,22400.0
2006-02-06 10:40:00,58.15,58.22,58.06,58.13,20000.0,37.8588,37.9044,37.8002,37.8458,20000.0
2006-02-06 10:50:00,58.15,58.18,58.05,58.1,34200.0,37.8588,37.8783,37.7937,37.8263,34200.0
2006-02-06 11:00:00,58.13,58.18,58.07,58.09,35000.0,37.8458,37.8783,37.8067,37.8197,35000.0
2006-02-06 11:10:00,58.09,58.15,58.04,58.06,16400.0,37.8197,37.8588,37.7872,37.8002,16400.0
2006-02-06 11:20:00,58.06,58.09,58.04,58.04,29400.0,37.8002,37.8197,37.7872,37.7872,29400.0
2006-02-06 11:30:00,58.03,58.24,58.03,58.22,30600.0,37.7807,37.9174,37.7807,37.9044,30600.0
2006-02-06 11:40:00,58.22,58.3,58.22,58.3,25000.0,37.9044,37.9565,37.9044,37.9565,25000.0
2006-02-06 11:50:00,58.28,58.4,58.28,58.38,48600.0,37.9434,38.0216,37.9434,38.0085,48600.0
2006-02-06 12:00:00,58.39,58.48,58.38,58.39,33600.0,38.0151,38.0737,38.0085,38.0151,33600.0
2006-02-06 12:10:00,58.38,58.44,58.31,58.42,32600.0,38.0085,38.0476,37.963,38.0346,32600.0
2006-02-06 12:20:00,58.42,58.45,58.26,58.26,20800.0,38.0346,38.0541,37.9304,37.9304,20800.0
2006-02-06 12:30:00,58.26,58.31,58.24,58.3,26200.0,37.9304,37.963,37.9174,37.9565,26200.0
2006-02-06 12:40:00,58.29,58.39,58.29,58.37,24000.0,37.95,38.0151,37.95,38.002,24000.0
2006-02-06 12:50:00,58.4,58.42,58.35,58.37,20400.0,38.0216,38.0346,37.989,38.002,20400.0
2006-02-06 13:00:00,58.37,58.37,58.35,58.36,17600.0,38.002,38.002,37.989,37.9955,17600.0
2006-02-06 13:10:00,58.37,58.43,58.37,58.43,14400.0,38.002,38.0411,38.002,38.0411,14400.0
2006-02-06 13:20:00,58.44,58.44,58.43,58.44,11600.0,38.0476,38.0476,38.0411,38.0476,11600.0
2006-02-06 13:30:00,58.44,58.49,58.38,58.42,33800.0,38.0476,38.0802,38.0085,38.0346,33800.0
2006-02-06 13:40:00,58.43,58.46,58.41,58.46,10200.0,38.0411,38.0606,38.0281,38.0606,10200.0
2006-02-06 13:50:00,58.47,58.6,58.45,58.55,65400.0,38.0671,38.1518,38.0541,38.1192,65400.0
2006-02-06 14:00:00,58.54,58.58,58.48,58.52,65000.0,38.1127,38.1388,38.0737,38.0997,65000.0
2006-02-06 14:10:00,58.52,58.59,58.49,58.5,42400.0,38.0997,38.1453,38.0802,38.0867,42400.0
2006-02-06 14:20:00,58.49,58.59,58.49,58.59,13000.0,38.0802,38.1453,38.0802,38.1453,13000.0
2006-02-06 14:30:00,58.58,58.73,58.58,58.72,67800.0,38.1388,38.2364,38.1388,38.2299,67800.0
2006-02-06 14:40:00,58.73,58.75,58.6,58.6,61200.0,38.2364,38.2494,38.1518,38.1518,61200.0
2006-02-06 14:50:00,58.6,58.65,58.55,58.56,29800.0,38.1518,38.1843,38.1192,38.1257,29800.0
2006-02-06 15:00:00,58.56,58.6,58.52,58.54,38800.0,38.1257,38.1518,38.0997,38.1127,38800.0
2006-02-06 15:10:00,58.53,58.57,58.52,58.52,29400.0,38.1062,38.1322,38.0997,38.0997,29400.0
2006-02-06 15:20:00,58.52,58.55,58.49,58.52,22200.0,38.0997,38.1192,38.0802,38.0997,22200.0
2006-02-06 15:30:00,58.52,58.54,58.46,58.5,45200.0,38.0997,38.1127,38.0606,38.0867,45200.0
2006-02-06 15:40:00,58.49,58.53,58.48,58.49,35400.0,38.0802,38.1062,38.0737,38.0802,35400.0
2006-02-06 15:50:00,58.49,58.55,58.49,58.54,88800.0,38.0802,38.1192,38.0802,38.1127,88800.0
2006-02-07 09:30:00,58.85,58.97,58.77,58.9,65800.0,38.3145,38.3927,38.2625,38.3471,65800.0
2006-02-07 09:40:00,58.9,59.0,58.9,59.0,67600.0,38.3471,38.4122,38.3471,38.4122,67600.0
2006-02-07 09:50:00,59.0,59.0,58.8,58.83,86600.0,38.4122,38.4122,38.282,38.3015,86600.0
2006-02-07 10:00:00,58.82,58.95,58.69,58.69,96400.0,38.295,38.3797,38.2104,38.2104,96400.0
2006-02-07 10:10:00,58.69,58.83,58.47,58.49,55000.0,38.2104,38.3015,38.0671,38.0802,55000.0
2006-02-07 10:20:00,58.5,58.65,58.49,58.65,116000.0,38.0867,38.1843,38.0802,38.1843,116000.0
2006-02-07 10:30:00,58.6,58.6,58.5,58.5,34000.0,38.1518,38.1518,38.0867,38.0867,34000.0
2006-02-07 10:40:00,58.52,58.52,58.45,58.49,40200.0,38.0997,38.0997,38.0541,38.0802,40200.0
2006-02-07 10:50:00,58.49,58.55,58.43,58.52,37800.0,38.0802,38.1192,38.0411,38.0997,37800.0
2006-02-07 11:00:00,58.5,58.57,58.43,58.44,31000.0,38.0867,38.1322,38.0411,38.0476,31000.0
2006-02-07 11:10:00,58.44,58.45,58.4,58.44,17800.0,38.0476,38.0541,38.0216,38.0476,17800.0
2006-02-07 11:20:00,58.44,58.54,58.43,58.49,37800.0,38.0476,38.1127,38.0411,38.0802,37800.0
2006-02-07 11:30:00,58.48,58.49,58.43,58.44,26200.0,38.0737,38.0802,38.0411,38.0476,26200.0
2006-02-07 11:40:00,58.44,58.56,58.44,58.46,45200.0,38.0476,38.1257,38.0476,38.0606,45200.0
2006-02-07 11:50:00,58.45,58.51,58.41,58.5,25400.0,38.0541,38.0932,38.0281,38.0867,25400.0
2006-02-07 12:00:00,58.5,58.55,58.5,58.52,24000.0,38.0867,38.1192,38.0867,38.0997,24000.0
2006-02-07 12:10:00,58.52,58.58,58.51,58.54,46800.0,38.0997,38.1388,38.0932,38.1127,46800.0
2006-02-07 12:20:00,58.55,58.63,58.55,58.63,19800.0,38.1192,38.1713,38.1192,38.1713,19800.0
2006-02-07 12:30:00,58.63,58.69,58.63,58.63,16400.0,38.1713,38.2104,38.1713,38.1713,16400.0
2006-02-07 12:40:00,58.63,58.65,58.6,58.62,15600.0,38.1713,38.1843,38.1518,38.1648,15600.0
2006-02-07 12:50:00,58.62,58.65,58.61,58.65,14000.0,38.1648,38.1843,38.1583,38.1843,14000.0
2006-02-07 13:00:00,58.63,58.65,58.54,58.54,41000.0,38.1713,38.1843,38.1127,38.1127,41000.0
2006-02-07 13:10:00,58.56,58.57,58.52,58.56,21200.0,38.1257,38.1322,38.0997,38.1257,21200.0
2006-02-07 13:20:00,58.56,58.56,58.5,58.52,22200.0,38.1257,38.1257,38.0867,38.0997,22200.0
2006-02-07 13:30:00,58.51,58.51,58.48,58.48,61000.0,38.0932,38.0932,38.0737,38.0737,61000.0
2006-02-07 13:40:00,58.49,58.55,58.48,58.54,20600.0,38.0802,38.1192,38.0737,38.1127,20600.0
2006-02-07 13:50:00,58.54,58.54,58.49,58.5,39000.0,38.1127,38.1127,38.0802,38.0867,39000.0
2006-02-07 14:00:00,58.5,58.52,58.46,58.46,32800.0,38.0867,38.0997,38.0606,38.0606,32800.0
2006-02-07 14:10:00,58.45,58.46,58.39,58.43,14800.0,38.0541,38.0606,38.0151,38.0411,14800.0
2006-02-07 14:20:00,58.43,58.6,58.43,58.58,42000.0,38.0411,38.1518,38.0411,38.1388,42000.0
2006-02-07 14:30:00,58.58,58.61,58.51,58.54,26600.0,38.1388,38.1583,38.0932,38.1127,26600.0
2006-02-07 14:40:00,58.54,58.55,58.5,58.53,34400.0,38.1127,38.1192,38.0867,38.1062,34400.0
2006-02-07 14:50:00,58.52,58.54,58.49,58.52,26800.0,38.0997,38.1127,38.0802,38.0997,26800.0
2006-02-07 15:00:00,58.52,58.53,58.48,58.49,71200.0,38.0997,38.1062,38.0737,38.0802,71200.0
2006-02-07 15:10:00,58.51,58.53,58.49,58.51,44600.0,38.0932,38.1062,38.0802,38.0932,44600.0
2006-02-07 15:20:00,58.51,58.51,58.31,58.31,51800.0,38.0932,38.0932,37.963,37.963,51800.0
2006-02-07 15:30:00,58.3,58.35,58.24,58.35,42600.0,37.9565,37.989,37.9174,37.989,42600.0
2006-02-07 15:40:00,58.35,58.4,58.35,58.4,52000.0,37.989,38.0216,37.989,38.0216,52000.0
2006-02-07 15:50:00,58.38,58.43,58.33,58.43,119400.0,38.0085,38.0411,37.976,38.0411,119400.0
2006-02-08 09:30:00,58.92,58.92,58.35,58.35,63200.0,38.3601,38.3601,37.989,37.989,63200.0
2006-02-08 09:40:00,58.36,58.46,58.08,58.19,46400.0,37.9955,38.0606,37.8132,37.8848,46400.0
2006-02-08 09:50:00,58.24,58.45,58.24,58.38,29800.0,37.9174,38.0541,37.9174,38.0085,29800.0
2006-02-08 10:00:00,58.41,58.47,58.3,58.3,14800.0,38.0281,38.0671,37.9565,37.9565,14800.0
2006-02-08 10:10:00,58.25,58.34,58.2,58.31,30800.0,37.9239,37.9825,37.8914,37.963,30800.0
2006-02-08 10:20:00,58.32,58.45,58.3,58.45,25200.0,37.9695,38.0541,37.9565,38.0541,25200.0
2006-02-08 10:30:00,58.45,58.46,58.19,58.19,26600.0,38.0541,38.0606,37.8848,37.8848,26600.0
2006-02-08 10:40:00,58.22,58.22,58.02,58.03,66200.0,37.9044,37.9044,37.7742,37.7807,66200.0
2006-02-08 10:50:00,58.03,58.03,57.85,57.86,99600.0,37.7807,37.7807,37.6635,37.67,99600.0
2006-02-08 11:00:00,57.86,57.94,57.79,57.9,52800.0,37.67,37.7221,37.6244,37.696,52800.0
2006-02-08 11:10:00,57.91,58.02,57.9,57.95,47800.0,37.7026,37.7742,37.696,37.7286,47800.0
2006-02-08 11:20:00,57.95,57.99,57.91,57.95,14600.0,37.7286,37.7546,37.7026,37.7286,14600.0
2006-02-08 11:30:00,57.93,57.93,57.88,57.9,18400.0,37.7156,37.7156,37.683,37.696,18400.0
2006-02-08 11:40:00,57.9,57.98,57.9,57.98,33800.0,37.696,37.7481,37.696,37.7481,33800.0
2006-02-08 11:50:00,57.97,57.99,57.88,57.88,34000.0,37.7416,37.7546,37.683,37.683,34000.0
2006-02-08 12:00:00,57.88,57.95,57.87,57.87,57000.0,37.683,37.7286,37.6765,37.6765,57000.0
2006-02-08 12:10:00,57.85,57.85,57.75,57.78,30000.0,37.6635,37.6635,37.5984,37.6179,30000.0
2006-02-08 12:20:00,57.77,57.85,57.72,57.74,23400.0,37.6114,37.6635,37.5789,37.5919,23400.0
2006-02-08 12:30:00,57.77,57.82,57.74,57.79,92000.0,37.6114,37.644,37.5919,37.6244,92000.0
2006-02-08 12:40:00,57.8,57.81,57.74,57.74,28400.0,37.6309,37.6374,37.5919,37.5919,28400.0
2006-02-08 12:50:00,57.71,57.73,57.63,57.63,34400.0,37.5723,37.5854,37.5203,37.5203,34400.0
2006-02-08 13:00:00,57.64,57.74,57.62,57.74,46400.0,37.5268,37.5919,37.5137,37.5919,46400.0
2006-02-08 13:10:00,57.74,57.82,57.74,57.76,95000.0,37.5919,37.644,37.5919,37.6049,95000.0
2006-02-08 13:20:00,57.77,57.79,57.75,57.77,58400.0,37.6114,37.6244,37.5984,37.6114,58400.0
2006-02-08 13:30:00,57.76,58.01,57.76,58.01,104200.0,37.6049,37.7677,37.6049,37.7677,104200.0
2006-02-08 13:40:00,58.03,58.11,58.03,58.07,16600.0,37.7807,37.8328,37.7807,37.8067,16600.0
2006-02-08 13:50:00,58.07,58.1,58.02,58.09,25400.0,37.8067,37.8263,37.7742,37.8197,25400.0
2006-02-08 14:00:00,58.09,58.1,58.01,58.04,74000.0,37.8197,37.8263,37.7677,37.7872,74000.0
2006-02-08 14:10:00,58.04,58.04,57.96,57.96,49200.0,37.7872,37.7872,37.7351,37.7351,49200.0
2006-02-08 14:20:00,57.96,58.07,57.95,57.96,55400.0,37.7351,37.8067,37.7286,37.7351,55400.0
2006-02-08 14:30:00,57.96,58.01,57.95,57.99,43200.0,37.7351,37.7677,37.7286,37.7546,43200.0
2006-02-08 14:40:00,57.99,58.05,57.95,57.95,36800.0,37.7546,37.7937,37.7286,37.7286,36800.0
2006-02-08 14:50:00,57.95,58.04,57.95,57.97,37200.0,37.7286,37.7872,37.7286,37.7416,37200.0
2006-02-08 15:00:00,57.97,58.21,57.96,58.21,73200.0,37.7416,37.8979,37.7351,37.8979,73200.0
2006-02-08 15:10:00,58.18,58.19,58.09,58.17,44800.0,37.8783,37.8848,37.8197,37.8718,44800.0
2006-02-08 15:20:00,58.15,58.15,58.02,58.06,32800.0,37.8588,37.8588,37.7742,37.8002,32800.0
2006-02-08 15:30:00,58.07,58.08,58.06,58.08,39800.0,37.8067,37.8132,37.8002,37.8132,39800.0
2006-02-08 15:40:00,58.08,58.16,58.08,58.1,68200.0,37.8132,37.8653,37.8132,37.8263,68200.0
2006-02-08 15:50:00,58.1,58.19,58.09,58.19,86600.0,37.8263,37.8848,37.8197,37.8848,86600.0
2006-02-09 09:30:00,58.15,58.15,58.0,58.04,36200.0,37.8588,37.8588,37.7611,37.7872,36200.0
2006-02-09 09:40:00,58.05,58.1,57.93,57.99,22000.0,37.7937,37.8263,37.7156,37.7546,22000.0
2006-02-09 09:50:00,57.98,57.98,57.8,57.85,32000.0,37.7481,37.7481,37.6309,37.6635,32000.0
2006-02-09 10:00:00,57.92,58.12,57.92,58.1,18000.0,37.7091,37.8393,37.7091,37.8263,18000.0
2006-02-09 10:10:00,58.05,58.09,58.0,58.02,20200.0,37.7937,37.8197,37.7611,37.7742,20200.0
2006-02-09 10:20:00,58.0,58.12,58.0,58.1,24800.0,37.7611,37.8393,37.7611,37.8263,24800.0
2006-02-09 10:30:00,58.05,58.15,58.05,58.13,37200.0,37.7937,37.8588,37.7937,37.8458,37200.0
2006-02-09 10:40:00,58.15,58.2,58.14,58.2,23200.0,37.8588,37.8914,37.8523,37.8914,23200.0
2006-02-09 10:50:00,58.21,58.31,58.15,58.29,19800.0,37.8979,37.963,37.8588,37.95,19800.0
2006-02-09 11:00:00,58.3,58.33,58.12,58.23,42600.0,37.9565,37.976,37.8393,37.9109,42600.0
2006-02-09 11:10:00,58.23,58.3,58.19,58.3,14200.0,37.9109,37.9565,37.8848,37.9565,14200.0
2006-02-09 11:20:00,58.3,58.31,58.2,58.21,15600.0,37.9565,37.963,37.8914,37.8979,15600.0
2006-02-09 11:30:00,58.21,58.35,58.21,58.35,12800.0,37.8979,37.989,37.8979,37.989,12800.0
2006-02-09 11:40:00,58.35,58.38,58.26,58.33,20000.0,37.989,38.0085,37.9304,37.976,20000.0
2006-02-09 11:50:00,58.33,58.39,58.28,58.35,16400.0,37.976,38.0151,37.9434,37.989,16400.0
2006-02-09 12:00:00,58.34,58.35,58.28,58.32,12800.0,37.9825,37.989,37.9434,37.9695,12800.0
2006-02-09 12:10:00,58.32,58.35,58.29,58.35,12200.0,37.9695,37.989,37.95,37.989,12200.0
2006-02-09 12:20:00,58.38,58.47,58.38,58.47,11200.0,38.0085,38.0671,38.0085,38.0671,11200.0
2006-02-09 12:30:00,58.47,58.58,58.42,58.58,24000.0,38.0671,38.1388,38.0346,38.1388,24000.0
2006-02-09 12:40:00,58.58,58.59,58.51,58.57,22800.0,38.1388,38.1453,38.0932,38.1322,22800.0
2006-02-09 12:50:00,58.56,58.56,58.47,58.47,114400.0,38.1257,38.1257,38.0671,38.0671,114400.0
2006-02-09 13:00:00,58.48,58.6,58.45,58.55,17600.0,38.0737,38.1518,38.0541,38.1192,17600.0
2006-02-09 13:10:00,58.52,58.63,58.52,58.62,23000.0,38.0997,38.1713,38.0997,38.1648,23000.0
2006-02-09 13:20:00,58.6,58.66,58.57,58.63,23400.0,38.1518,38.1908,38.1322,38.1713,23400.0
2006-02-09 13:30:00,58.63,58.65,58.52,58.53,27200.0,38.1713,38.1843,38.0997,38.1062,27200.0
2006-02-09 13:40:00,58.52,58.56,58.45,58.49,124600.0,38.0997,38.1257,38.0541,38.0802,124600.0
2006-02-09 13:50:00,58.49,58.52,58.37,58.5,47600.0,38.0802,38.0997,38.002,38.0867,47600.0
2006-02-09 14:00:00,58.5,58.56,58.49,58.52,43000.0,38.0867,38.1257,38.0802,38.0997,43000.0
2006-02-09 14:10:00,58.51,58.54,58.46,58.53,71000.0,38.0932,38.1127,38.0606,38.1062,71000.0
2006-02-09 14:20:00,58.52,58.55,58.49,58.53,18000.0,38.0997,38.1192,38.0802,38.1062,18000.0
2006-02-09 14:30:00,58.53,58.55,58.45,58.54,33400.0,38.1062,38.1192,38.0541,38.1127,33400.0
2006-02-09 14:40:00,58.56,58.6,58.53,58.6,13200.0,38.1257,38.1518,38.1062,38.1518,13200.0
2006-02-09 14:50:00,58.61,58.65,58.5,58.5,32400.0,38.1583,38.1843,38.0867,38.0867,32400.0
2006-02-09 15:00:00,58.5,58.54,58.44,58.51,51400.0,38.0867,38.1127,38.0476,38.0932,51400.0
2006-02-09 15:10:00,58.52,58.57,58.52,58.53,63800.0,38.0997,38.1322,38.0997,38.1062,63800.0
2006-02-09 15:20:00,58.52,58.74,58.52,58.74,109000.0,38.0997,38.2429,38.0997,38.2429,109000.0
2006-02-09 15:30:00,58.74,58.74,58.63,58.69,63200.0,38.2429,38.2429,38.1713,38.2104,63200.0
2006-02-09 15:40:00,58.67,58.7,58.62,58.7,64400.0,38.1974,38.2169,38.1648,38.2169,64400.0
2006-02-09 15:50:00,58.7,58.92,58.7,58.84,159600.0,38.2169,38.3601,38.2169,38.308,159600.0
2006-02-10 09:30:00,58.75,58.81,58.69,58.74,41600.0,38.2494,38.2885,38.2104,38.2429,41600.0
2006-02-10 09:40:00,58.74,59.2,58.74,59.17,59200.0,38.2429,38.5424,38.2429,38.5229,59200.0
2006-02-10 09:50:00,59.18,59.26,59.1,59.1,53000.0,38.5294,38.5815,38.4773,38.4773,53000.0
2006-02-10 10:00:00,59.11,59.18,59.04,59.09,42000.0,38.4838,38.5294,38.4382,38.4708,42000.0
2006-02-10 10:10:00,59.08,59.08,58.92,58.93,32600.0,38.4643,38.4643,38.3601,38.3666,32600.0
2006-02-10 10:20:00,58.93,59.12,58.93,59.1,37600.0,38.3666,38.4903,38.3666,38.4773,37600.0
2006-02-10 10:30:00,59.12,59.12,59.0,59.02,41600.0,38.4903,38.4903,38.4122,38.4252,41600.0
2006-02-10 10:40:00,59.02,59.02,59.0,59.01,35800.0,38.4252,38.4252,38.4122,38.4187,35800.0
2006-02-10 10:50:00,59.01,59.1,59.0,59.0,47600.0,38.4187,38.4773,38.4122,38.4122,47600.0
2006-02-10 11:00:00,59.0,59.11,59.0,59.11,55200.0,38.4122,38.4838,38.4122,38.4838,55200.0
2006-02-10 11:10:00,59.11,59.3,59.1,59.29,66600.0,38.4838,38.6075,38.4773,38.601,66600.0
2006-02-10 11:20:00,59.34,59.39,59.18,59.21,87600.0,38.6336,38.6661,38.5294,38.5489,87600.0
2006-02-10 11:30:00,59.2,59.21,59.16,59.18,42400.0,38.5424,38.5489,38.5164,38.5294,42400.0
2006-02-10 11:40:00,59.18,59.27,59.17,59.26,79600.0,38.5294,38.588,38.5229,38.5815,79600.0
2006-02-10 11:50:00,59.26,59.32,59.26,59.32,36800.0,38.5815,38.6205,38.5815,38.6205,36800.0
2006-02-10 12:00:00,59.3,59.37,59.3,59.35,51600.0,38.6075,38.6531,38.6075,38.6401,51600.0
2006-02-10 12:10:00,59.35,59.53,59.35,59.51,79600.0,38.6401,38.7573,38.6401,38.7442,79600.0
2006-02-10 12:20:00,59.57,59.63,59.51,59.56,80200.0,38.7833,38.8224,38.7442,38.7768,80200.0
2006-02-10 12:30:00,59.57,59.71,59.56,59.6,83800.0,38.7833,38.8745,38.7768,38.8028,83800.0
2006-02-10 12:40:00,59.58,59.58,59.4,59.41,39000.0,38.7898,38.7898,38.6726,38.6791,39000.0
2006-02-10 12:50:00,59.41,59.49,59.4,59.48,40200.0,38.6791,38.7312,38.6726,38.7247,40200.0
2006-02-10 13:00:00,59.48,59.49,59.46,59.49,33600.0,38.7247,38.7312,38.7117,38.7312,33600.0
2006-02-10 13:10:00,59.52,59.6,59.5,59.5,30200.0,38.7508,38.8028,38.7377,38.7377,30200.0
2006-02-10 13:20:00,59.51,59.52,59.5,59.5,62200.0,38.7442,38.7508,38.7377,38.7377,62200.0
2006-02-10 13:30:00,59.5,59.57,59.48,59.49,36200.0,38.7377,38.7833,38.7247,38.7312,36200.0
2006-02-10 13:40:00,59.49,59.57,59.43,59.51,44200.0,38.7312,38.7833,38.6922,38.7442,44200.0
2006-02-10 13:50:00,59.51,59.59,59.51,59.58,25000.0,38.7442,38.7963,38.7442,38.7898,25000.0
2006-02-10 14:00:00,59.59,59.74,59.56,59.73,27600.0,38.7963,38.894,38.7768,38.8875,27600.0
2006-02-10 14:10:00,59.73,59.76,59.72,59.73,39400.0,38.8875,38.907,38.881,38.8875,39400.0
2006-02-10 14:20:00,59.73,59.82,59.72,59.82,49600.0,38.8875,38.9461,38.881,38.9461,49600.0
2006-02-10 14:30:00,59.81,59.88,59.79,59.82,76800.0,38.9396,38.9851,38.9265,38.9461,76800.0
2006-02-10 14:40:00,59.84,59.85,59.76,59.84,38000.0,38.9591,38.9656,38.907,38.9591,38000.0
2006-02-10 14:50:00,59.85,59.87,59.8,59.85,33000.0,38.9656,38.9786,38.933,38.9656,33000.0
2006-02-10 15:00:00,59.85,60.0,59.85,59.98,150000.0,38.9656,39.0633,38.9656,39.0502,150000.0
2006-02-10 15:10:00,59.98,60.1,59.93,60.01,93200.0,39.0502,39.1284,39.0177,39.0698,93200.0
2006-02-10 15:20:00,60.01,60.03,60.0,60.01,70200.0,39.0698,39.0828,39.0633,39.0698,70200.0
2006-02-10 15:30:00,60.0,60.01,59.77,59.79,118400.0,39.0633,39.0698,38.9135,38.9265,118400.0
2006-02-10 15:40:00,59.79,59.99,59.79,59.88,90800.0,38.9265,39.0567,38.9265,38.9851,90800.0
2006-02-10 15:50:00,59.88,60.04,59.88,60.01,157600.0,38.9851,39.0893,38.9851,39.0698,157600.0
2006-02-13 09:30:00,59.85,59.87,59.62,59.87,61400.0,38.9656,38.9786,38.8159,38.9786,61400.0
2006-02-13 09:40:00,59.79,59.85,59.75,59.85,29000.0,38.9265,38.9656,38.9005,38.9656,29000.0
2006-02-13 09:50:00,59.85,60.0,59.76,59.93,41400.0,38.9656,39.0633,38.907,39.0177,41400.0
2006-02-13 10:00:00,59.88,59.92,59.75,59.81,25400.0,38.9851,39.0112,38.9005,38.9396,25400.0
2006-02-13 10:10:00,59.8,59.81,59.75,59.81,103000.0,38.933,38.9396,38.9005,38.9396,103000.0
2006-02-13 10:20:00,59.84,59.84,59.75,59.75,24000.0,38.9591,38.9591,38.9005,38.9005,24000.0
2006-02-13 10:30:00,59.76,59.83,59.75,59.79,43000.0,38.907,38.9526,38.9005,38.9265,43000.0
2006-02-13 10:40:00,59.79,59.84,59.74,59.84,59600.0,38.9265,38.9591,38.894,38.9591,59600.0
2006-02-13 10:50:00,59.85,60.11,59.85,60.11,36200.0,38.9656,39.1349,38.9656,39.1349,36200.0
2006-02-13 11:00:00,60.11,60.19,60.1,60.17,71600.0,39.1349,39.187,39.1284,39.1739,71600.0
2006-02-13 11:10:00,60.19,60.21,60.17,60.21,32800.0,39.187,39.2,39.1739,39.2,32800.0
2006-02-13 11:20:00,60.22,60.23,60.15,60.17,21800.0,39.2065,39.213,39.1609,39.1739,21800.0
2006-02-13 11:30:00,60.18,60.19,60.15,60.15,46000.0,39.1804,39.187,39.1609,39.1609,46000.0
2006-02-13 11:40:00,60.16,60.19,60.15,60.15,23600.0,39.1674,39.187,39.1609,39.1609,23600.0
2006-02-13 11:50:00,60.15,60.17,60.13,60.13,51400.0,39.1609,39.1739,39.1479,39.1479,51400.0
2006-02-13 12:00:00,60.13,60.18,60.13,60.16,44200.0,39.1479,39.1804,39.1479,39.1674,44200.0
2006-02-13 12:10:00,60.16,60.2,60.13,60.17,37000.0,39.1674,39.1935,39.1479,39.1739,37000.0
2006-02-13 12:20:00,60.17,60.18,60.13,60.15,6800.0,39.1739,39.1804,39.1479,39.1609,6800.0
2006-02-13 12:30:00,60.17,60.17,60.06,60.06,20200.0,39.1739,39.1739,39.1023,39.1023,20200.0
2006-02-13 12:40:00,60.04,60.04,59.91,59.97,29600.0,39.0893,39.0893,39.0047,39.0437,29600.0
2006-02-13 12:50:00,59.97,60.04,59.95,60.04,10400.0,39.0437,39.0893,39.0307,39.0893,10400.0
2006-02-13 13:00:00,60.05,60.11,60.05,60.09,23800.0,39.0958,39.1349,39.0958,39.1219,23800.0
2006-02-13 13:10:00,60.09,60.09,59.93,59.98,27000.0,39.1219,39.1219,39.0177,39.0502,27000.0
2006-02-13 13:20:00,59.97,60.12,59.96,60.12,18600.0,39.0437,39.1414,39.0372,39.1414,18600.0
2006-02-13 13:30:00,60.1,60.1,59.93,59.95,31400.0,39.1284,39.1284,39.0177,39.0307,31400.0
2006-02-13 13:40:00,59.95,60.02,59.95,59.98,30400.0,39.0307,39.0763,39.0307,39.0502,30400.0
2006-02-13 13:50:00,59.98,60.05,59.94,59.94,46600.0,39.0502,39.0958,39.0242,39.0242,46600.0
2006-02-13 14:00:00,59.93,59.95,59.88,59.94,22400.0,39.0177,39.0307,38.9851,39.0242,22400.0
2006-02-13 14:10:00,59.93,59.95,59.77,59.9,53800.0,39.0177,39.0307,38.9135,38.9982,53800.0
2006-02-13 14:20:00,59.9,59.9,59.79,59.85,246200.0,38.9982,38.9982,38.9265,38.9656,246200.0
2006-02-13 14:30:00,59.85,59.96,59.85,59.87,31600.0,38.9656,39.0372,38.9656,38.9786,31600.0
2006-02-13 14:40:00,59.84,59.85,59.73,59.75,21600.0,38.9591,38.9656,38.8875,38.9005,21600.0
2006-02-13 14:50:00,59.72,59.77,59.7,59.77,24200.0,38.881,38.9135,38.8679,38.9135,24200.0
2006-02-13 15:00:00,59.77,59.87,59.75,59.87,34400.0,38.9135,38.9786,38.9005,38.9786,34400.0
2006-02-13 15:10:00,59.87,59.93,59.87,59.9,81000.0,38.9786,39.0177,38.9786,38.9982,81000.0
2006-02-13 15:20:00,59.9,59.9,59.83,59.88,55000.0,38.9982,38.9982,38.9526,38.9851,55000.0
2006-02-13 15:30:00,59.88,60.0,59.86,59.88,29200.0,38.9851,39.0633,38.9721,38.9851,29200.0
2006-02-13 15:40:00,59.88,59.94,59.87,59.94,25600.0,38.9851,39.0242,38.9786,39.0242,25600.0
2006-02-13 15:50:00,59.95,60.05,59.94,60.0,71600.0,39.0307,39.0958,39.0242,39.0633,71600.0
2006-02-14 09:30:00,60.37,60.37,60.01,60.1,35000.0,39.3041,39.3041,39.0698,39.1284,35000.0
2006-02-14 09:40:00,60.07,60.08,59.82,60.06,48800.0,39.1088,39.1153,38.9461,39.1023,48800.0
2006-02-14 09:50:00,60.06,60.28,60.02,60.27,23800.0,39.1023,39.2456,39.0763,39.239,23800.0
2006-02-14 10:00:00,60.27,60.37,60.16,60.23,16600.0,39.239,39.3041,39.1674,39.213,16600.0
2006-02-14 10:10:00,60.23,60.23,60.11,60.11,14000.0,39.213,39.213,39.1349,39.1349,14000.0
2006-02-14 10:20:00,60.09,60.24,60.09,60.23,19800.0,39.1219,39.2195,39.1219,39.213,19800.0
2006-02-14 10:30:00,60.23,60.25,60.02,60.23,73200.0,39.213,39.226,39.0763,39.213,73200.0
2006-02-14 10:40:00,60.23,60.25,60.18,60.22,32400.0,39.213,39.226,39.1804,39.2065,32400.0
2006-02-14 10:50:00,60.24,60.32,60.2,60.32,46000.0,39.2195,39.2716,39.1935,39.2716,46000.0
2006-02-14 11:00:00,60.32,60.52,60.31,60.33,42200.0,39.2716,39.4018,39.2651,39.2781,42200.0
2006-02-14 11:10:00,60.32,60.44,60.29,60.42,35200.0,39.2716,39.3497,39.2521,39.3367,35200.0
2006-02-14 11:20:00,60.4,60.51,60.38,60.41,24600.0,39.3237,39.3953,39.3107,39.3302,24600.0
2006-02-14 11:30:00,60.41,60.48,60.38,60.47,30600.0,39.3302,39.3758,39.3107,39.3693,30600.0
2006-02-14 11:40:00,60.48,60.54,60.44,60.54,15800.0,39.3758,39.4148,39.3497,39.4148,15800.0
2006-02-14 11:50:00,60.51,60.74,60.47,60.7,44000.0,39.3953,39.545,39.3693,39.519,44000.0
2006-02-14 12:00:00,60.7,60.83,60.69,60.74,41200.0,39.519,39.6036,39.5125,39.545,41200.0
2006-02-14 12:10:00,60.74,60.76,60.68,60.74,21000.0,39.545,39.5581,39.506,39.545,21000.0
2006-02-14 12:20:00,60.74,60.82,60.68,60.78,22800.0,39.545,39.5971,39.506,39.5711,22800.0
2006-02-14 12:30:00,60.75,60.78,60.75,60.75,25800.0,39.5515,39.5711,39.5515,39.5515,25800.0
2006-02-14 12:40:00,60.76,60.82,60.62,60.63,22200.0,39.5581,39.5971,39.4669,39.4734,22200.0
2006-02-14 12:50:00,60.63,60.69,60.6,60.69,10600.0,39.4734,39.5125,39.4539,39.5125,10600.0
2006-02-14 13:00:00,60.69,60.69,60.55,60.57,18600.0,39.5125,39.5125,39.4213,39.4344,18600.0
2006-02-14 13:10:00,60.57,60.63,60.56,60.6,26000.0,39.4344,39.4734,39.4278,39.4539,26000.0
2006-02-14 13:20:00,60.6,60.62,60.56,60.57,22600.0,39.4539,39.4669,39.4278,39.4344,22600.0
2006-02-14 13:30:00,60.57,60.57,60.46,60.48,38000.0,39.4344,39.4344,39.3627,39.3758,38000.0
2006-02-14 13:40:00,60.46,60.48,60.4,60.41,18800.0,39.3627,39.3758,39.3237,39.3302,18800.0
2006-02-14 13:50:00,60.41,60.44,60.27,60.27,48200.0,39.3302,39.3497,39.239,39.239,48200.0
2006-02-14 14:00:00,60.29,60.3,60.2,60.3,86200.0,39.2521,39.2586,39.1935,39.2586,86200.0
2006-02-14 14:10:00,60.3,60.41,60.3,60.38,37400.0,39.2586,39.3302,39.2586,39.3107,37400.0
2006-02-14 14:20:00,60.38,60.43,60.36,60.4,59200.0,39.3107,39.3432,39.2976,39.3237,59200.0
2006-02-14 14:30:00,60.38,60.4,60.24,60.3,52800.0,39.3107,39.3237,39.2195,39.2586,52800.0
2006-02-14 14:40:00,60.3,60.35,60.25,60.33,43200.0,39.2586,39.2911,39.226,39.2781,43200.0
2006-02-14 14:50:00,60.32,60.38,60.3,60.35,30000.0,39.2716,39.3107,39.2586,39.2911,30000.0
2006-02-14 15:00:00,60.35,60.35,60.25,60.27,36800.0,39.2911,39.2911,39.226,39.239,36800.0
2006-02-14 15:10:00,60.23,60.4,60.17,60.4,117600.0,39.213,39.3237,39.1739,39.3237,117600.0
2006-02-14 15:20:00,60.4,60.4,60.32,60.32,52200.0,39.3237,39.3237,39.2716,39.2716,52200.0
2006-02-14 15:30:00,60.25,60.41,60.25,60.38,126200.0,39.226,39.3302,39.226,39.3107,126200.0
2006-02-14 15:40:00,60.38,60.4,60.25,60.35,166400.0,39.3107,39.3237,39.226,39.2911,166400.0
2006-02-14 15:50:00,60.31,60.35,60.3,60.31,148600.0,39.2651,39.2911,39.2586,39.2651,148600.0
2006-02-15 09:30:00,60.43,60.49,60.16,60.16,41200.0,39.3432,39.3823,39.1674,39.1674,41200.0
2006-02-15 09:40:00,60.15,60.15,59.8,59.8,42600.0,39.1609,39.1609,38.933,38.933,42600.0
2006-02-15 09:50:00,59.85,59.95,59.85,59.95,42600.0,38.9656,39.0307,38.9656,39.0307,42600.0
2006-02-15 10:00:00,59.95,60.02,59.91,60.02,40200.0,39.0307,39.0763,39.0047,39.0763,40200.0
2006-02-15 10:10:00,60.04,60.13,60.04,60.07,29200.0,39.0893,39.1479,39.0893,39.1088,29200.0
2006-02-15 10:20:00,60.07,60.17,60.02,60.02,34200.0,39.1088,39.1739,39.0763,39.0763,34200.0
2006-02-15 10:30:00,60.03,60.05,60.02,60.05,39200.0,39.0828,39.0958,39.0763,39.0958,39200.0
2006-02-15 10:40:00,60.05,60.07,60.01,60.01,26000.0,39.0958,39.1088,39.0698,39.0698,26000.0
2006-02-15 10:50:00,60.01,60.01,59.95,59.97,19800.0,39.0698,39.0698,39.0307,39.0437,19800.0
2006-02-15 11:00:00,59.97,59.97,59.95,59.95,22800.0,39.0437,39.0437,39.0307,39.0307,22800.0
2006-02-15 11:10:00,59.97,59.97,59.88,59.91,58000.0,39.0437,39.0437,38.9851,39.0047,58000.0
2006-02-15 11:20:00,59.91,59.91,59.86,59.87,26000.0,39.0047,39.0047,38.9721,38.9786,26000.0
2006-02-15 11:30:00,59.87,59.96,59.87,59.94,51000.0,38.9786,39.0372,38.9786,39.0242,51000.0
2006-02-15 11:40:00,59.94,59.94,59.85,59.85,20200.0,39.0242,39.0242,38.9656,38.9656,20200.0
2006-02-15 11:50:00,59.86,59.95,59.86,59.9,26600.0,38.9721,39.0307,38.9721,38.9982,26600.0
2006-02-15 12:00:00,59.9,59.98,59.89,59.96,23000.0,38.9982,39.0502,38.9916,39.0372,23000.0
2006-02-15 12:10:00,59.96,60.02,59.92,59.95,36800.0,39.0372,39.0763,39.0112,39.0307,36800.0
2006-02-15 12:20:00,59.94,59.99,59.93,59.98,25600.0,39.0242,39.0567,39.0177,39.0502,25600.0
2006-02-15 12:30:00,59.97,59.97,59.94,59.94,36800.0,39.0437,39.0437,39.0242,39.0242,36800.0
2006-02-15 12:40:00,59.94,59.95,59.8,59.8,33000.0,39.0242,39.0307,38.933,38.933,33000.0
2006-02-15 12:50:00,59.81,59.88,59.81,59.83,36000.0,38.9396,38.9851,38.9396,38.9526,36000.0
2006-02-15 13:00:00,59.82,59.85,59.78,59.8,22800.0,38.9461,38.9656,38.92,38.933,22800.0
2006-02-15 13:10:00,59.8,59.84,59.77,59.84,25400.0,38.933,38.9591,38.9135,38.9591,25400.0
2006-02-15 13:20:00,59.87,59.87,59.84,59.85,18000.0,38.9786,38.9786,38.9591,38.9656,18000.0
2006-02-15 13:30:00,59.84,59.93,59.84,59.9,32800.0,38.9591,39.0177,38.9591,38.9982,32800.0
2006-02-15 13:40:00,59.91,59.93,59.86,59.88,39200.0,39.0047,39.0177,38.9721,38.9851,39200.0
2006-02-15 13:50:00,59.88,59.91,59.85,59.85,34600.0,38.9851,39.0047,38.9656,38.9656,34600.0
2006-02-15 14:00:00,59.85,59.89,59.83,59.85,41400.0,38.9656,38.9916,38.9526,38.9656,41400.0
2006-02-15 14:10:00,59.85,59.88,59.82,59.87,48600.0,38.9656,38.9851,38.9461,38.9786,48600.0
2006-02-15 14:20:00,59.87,59.89,59.86,59.88,62400.0,38.9786,38.9916,38.9721,38.9851,62400.0
2006-02-15 14:30:00,59.88,59.95,59.88,59.95,30200.0,38.9851,39.0307,38.9851,39.0307,30200.0
2006-02-15 14:40:00,59.95,59.99,59.95,59.97,40000.0,39.0307,39.0567,39.0307,39.0437,40000.0
2006-02-15 14:50:00,59.97,60.0,59.9,60.0,28800.0,39.0437,39.0633,38.9982,39.0633,28800.0
2006-02-15 15:00:00,59.99,59.99,59.93,59.96,24400.0,39.0567,39.0567,39.0177,39.0372,24400.0
2006-02-15 15:10:00,59.95,59.95,59.87,59.87,25800.0,39.0307,39.0307,38.9786,38.9786,25800.0
2006-02-15 15:20:00,59.87,59.88,59.85,59.85,43600.0,38.9786,38.9851,38.9656,38.9656,43600.0
2006-02-15 15:30:00,59.85,59.92,59.85,59.9,46200.0,38.9656,39.0112,38.9656,38.9982,46200.0
2006-02-15 15:40:00,59.9,59.97,59.85,59.88,46400.0,38.9982,39.0437,38.9656,38.9851,46400.0
2006-02-15 15:50:00,59.85,59.9,59.84,59.9,52000.0,38.9656,38.9982,38.9591,38.9982,52000.0
2006-02-16 09:30:00,59.9,59.93,59.79,59.82,55000.0,38.9982,39.0177,38.9265,38.9461,55000.0
2006-02-16 09:40:00,59.82,59.82,59.72,59.74,51800.0,38.9461,38.9461,38.881,38.894,51800.0
2006-02-16 09:50:00,59.74,59.8,59.74,59.77,49400.0,38.894,38.933,38.894,38.9135,49400.0
2006-02-16 10:00:00,59.77,59.82,59.74,59.81,45400.0,38.9135,38.9461,38.894,38.9396,45400.0
2006-02-16 10:10:00,59.81,59.85,59.71,59.79,77800.0,38.9396,38.9656,38.8745,38.9265,77800.0
2006-02-16 10:20:00,59.8,59.85,59.75,59.85,45800.0,38.933,38.9656,38.9005,38.9656,45800.0
2006-02-16 10:30:00,59.85,59.85,59.77,59.83,39200.0,38.9656,38.9656,38.9135,38.9526,39200.0
2006-02-16 10:40:00,59.82,59.83,59.77,59.82,43000.0,38.9461,38.9526,38.9135,38.9461,43000.0
2006-02-16 10:50:00,59.82,59.85,59.79,59.8,25800.0,38.9461,38.9656,38.9265,38.933,25800.0
2006-02-16 11:00:00,59.8,59.89,59.8,59.84,28400.0,38.933,38.9916,38.933,38.9591,28400.0
2006-02-16 11:10:00,59.85,59.85,59.77,59.84,32000.0,38.9656,38.9656,38.9135,38.9591,32000.0
2006-02-16 11:20:00,59.84,59.94,59.74,59.93,59200.0,38.9591,39.0242,38.894,39.0177,59200.0
2006-02-16 11:30:00,59.94,60.0,59.91,59.99,56200.0,39.0242,39.0633,39.0047,39.0567,56200.0
2006-02-16 11:40:00,60.0,60.0,59.85,59.9,27600.0,39.0633,39.0633,38.9656,38.9982,27600.0
2006-02-16 11:50:00,59.9,59.9,59.84,59.9,33600.0,38.9982,38.9982,38.9591,38.9982,33600.0
2006-02-16 12:00:00,59.9,59.91,59.8,59.8,54400.0,38.9982,39.0047,38.933,38.933,54400.0
2006-02-16 12:10:00,59.8,59.92,59.8,59.92,41400.0,38.933,39.0112,38.933,39.0112,41400.0
2006-02-16 12:20:00,59.92,60.05,59.92,60.05,33800.0,39.0112,39.0958,39.0112,39.0958,33800.0
2006-02-16 12:30:00,60.07,60.21,60.06,60.21,57400.0,39.1088,39.2,39.1023,39.2,57400.0
2006-02-16 12:40:00,60.21,60.21,60.19,60.2,48400.0,39.2,39.2,39.187,39.1935,48400.0
2006-02-16 12:50:00,60.2,60.21,60.1,60.12,31000.0,39.1935,39.2,39.1284,39.1414,31000.0
2006-02-16 13:00:00,60.12,60.13,60.08,60.1,23400.0,39.1414,39.1479,39.1153,39.1284,23400.0
2006-02-16 13:10:00,60.1,60.12,60.09,60.1,20400.0,39.1284,39.1414,39.1219,39.1284,20400.0
2006-02-16 13:20:00,60.1,60.15,60.09,60.15,21600.0,39.1284,39.1609,39.1219,39.1609,21600.0
2006-02-16 13:30:00,60.15,60.32,60.12,60.32,27400.0,39.1609,39.2716,39.1414,39.2716,27400.0
2006-02-16 13:40:00,60.32,60.35,60.25,60.27,39800.0,39.2716,39.2911,39.226,39.239,39800.0
2006-02-16 13:50:00,60.27,60.33,60.22,60.33,40800.0,39.239,39.2781,39.2065,39.2781,40800.0
2006-02-16 14:00:00,60.33,60.38,60.32,60.32,37600.0,39.2781,39.3107,39.2716,39.2716,37600.0
2006-02-16 14:10:00,60.32,60.39,60.32,60.38,36000.0,39.2716,39.3172,39.2716,39.3107,36000.0
2006-02-16 14:20:00,60.41,60.44,60.36,60.44,56000.0,39.3302,39.3497,39.2976,39.3497,56000.0
2006-02-16 14:30:00,60.42,60.51,60.35,60.38,96400.0,39.3367,39.3953,39.2911,39.3107,96400.0
2006-02-16 14:40:00,60.37,60.37,60.24,60.24,57800.0,39.3041,39.3041,39.2195,39.2195,57800.0
2006-02-16 14:50:00,60.24,60.31,60.24,60.31,43600.0,39.2195,39.2651,39.2195,39.2651,43600.0
2006-02-16 15:00:00,60.34,60.52,60.34,60.44,92800.0,39.2846,39.4018,39.2846,39.3497,92800.0
2006-02-16 15:10:00,60.44,60.49,60.38,60.43,37200.0,39.3497,39.3823,39.3107,39.3432,37200.0
2006-02-16 15:20:00,60.43,60.51,60.43,60.51,50200.0,39.3432,39.3953,39.3432,39.3953,50200.0
2006-02-16 15:30:00,60.51,60.7,60.51,60.69,117400.0,39.3953,39.519,39.3953,39.5125,117400.0
2006-02-16 15:40:00,60.69,60.86,60.69,60.81,127000.0,39.5125,39.6232,39.5125,39.5906,127000.0
2006-02-16 15:50:00,60.81,60.95,60.8,60.95,177600.0,39.5906,39.6818,39.5841,39.6818,177600.0
2006-02-17 09:30:00,60.77,60.77,60.5,60.51,176600.0,39.5646,39.5646,39.3888,39.3953,176600.0
2006-02-17 09:40:00,60.55,60.55,60.4,60.44,51200.0,39.4213,39.4213,39.3237,39.3497,51200.0
2006-02-17 09:50:00,60.43,60.48,60.4,60.46,27800.0,39.3432,39.3758,39.3237,39.3627,27800.0
2006-02-17 10:00:00,60.44,60.55,60.44,60.49,19200.0,39.3497,39.4213,39.3497,39.3823,19200.0
2006-02-17 10:10:00,60.49,60.52,60.46,60.48,27200.0,39.3823,39.4018,39.3627,39.3758,27200.0
2006-02-17 10:20:00,60.47,60.48,60.24,60.26,31200.0,39.3693,39.3758,39.2195,39.2325,31200.0
2006-02-17 10:30:00,60.26,60.3,60.24,60.27,32800.0,39.2325,39.2586,39.2195,39.239,32800.0
2006-02-17 10:40:00,60.27,60.36,60.26,60.36,15400.0,39.239,39.2976,39.2325,39.2976,15400.0
2006-02-17 10:50:00,60.35,60.37,60.33,60.37,15200.0,39.2911,39.3041,39.2781,39.3041,15200.0
2006-02-17 11:00:00,60.41,60.46,60.4,60.46,32000.0,39.3302,39.3627,39.3237,39.3627,32000.0
2006-02-17 11:10:00,60.47,60.56,60.41,60.42,25400.0,39.3693,39.4278,39.3302,39.3367,25400.0
2006-02-17 11:20:00,60.43,60.43,60.3,60.39,20200.0,39.3432,39.3432,39.2586,39.3172,20200.0
2006-02-17 11:30:00,60.37,60.37,60.27,60.34,20000.0,39.3041,39.3041,39.239,39.2846,20000.0
2006-02-17 11:40:00,60.34,60.37,60.27,60.36,11000.0,39.2846,39.3041,39.239,39.2976,11000.0
2006-02-17 11:50:00,60.36,60.37,60.27,60.34,17200.0,39.2976,39.3041,39.239,39.2846,17200.0
2006-02-17 12:00:00,60.35,60.44,60.35,60.43,16400.0,39.2911,39.3497,39.2911,39.3432,16400.0
2006-02-17 12:10:00,60.45,60.52,60.45,60.49,7600.0,39.3562,39.4018,39.3562,39.3823,7600.0
2006-02-17 12:20:00,60.49,60.49,60.35,60.35,17400.0,39.3823,39.3823,39.2911,39.2911,17400.0
2006-02-17 12:30:00,60.35,60.4,60.35,60.36,13200.0,39.2911,39.3237,39.2911,39.2976,13200.0
2006-02-17 12:40:00,60.38,60.48,60.38,60.48,6600.0,39.3107,39.3758,39.3107,39.3758,6600.0
2006-02-17 12:50:00,60.47,60.48,60.38,60.43,17800.0,39.3693,39.3758,39.3107,39.3432,17800.0
2006-02-17 13:00:00,60.42,60.45,60.41,60.44,10800.0,39.3367,39.3562,39.3302,39.3497,10800.0
2006-02-17 13:10:00,60.45,60.46,60.34,60.38,28600.0,39.3562,39.3627,39.2846,39.3107,28600.0
2006-02-17 13:20:00,60.38,60.45,60.35,60.42,28800.0,39.3107,39.3562,39.2911,39.3367,28800.0
2006-02-17 13:30:00,60.42,60.47,60.32,60.47,32200.0,39.3367,39.3693,39.2716,39.3693,32200.0
2006-02-17 13:40:00,60.48,60.51,60.47,60.47,24800.0,39.3758,39.3953,39.3693,39.3693,24800.0
2006-02-17 13:50:00,60.47,60.47,60.4,60.45,12600.0,39.3693,39.3693,39.3237,39.3562,12600.0
2006-02-17 14:00:00,60.45,60.45,60.4,60.43,18400.0,39.3562,39.3562,39.3237,39.3432,18400.0
2006-02-17 14:10:00,60.44,60.55,60.44,60.54,11400.0,39.3497,39.4213,39.3497,39.4148,11400.0
2006-02-17 14:20:00,60.54,60.55,60.49,60.52,20400.0,39.4148,39.4213,39.3823,39.4018,20400.0
2006-02-17 14:30:00,60.52,60.52,60.49,60.5,18800.0,39.4018,39.4018,39.3823,39.3888,18800.0
2006-02-17 14:40:00,60.51,60.65,60.49,60.65,16800.0,39.3953,39.4864,39.3823,39.4864,16800.0
2006-02-17 14:50:00,60.68,60.7,60.55,60.55,40000.0,39.506,39.519,39.4213,39.4213,40000.0
2006-02-17 15:00:00,60.53,60.6,60.52,60.58,15000.0,39.4083,39.4539,39.4018,39.4409,15000.0
2006-02-17 15:10:00,60.58,60.59,60.41,60.41,34800.0,39.4409,39.4474,39.3302,39.3302,34800.0
2006-02-17 15:20:00,60.4,60.4,60.21,60.29,60800.0,39.3237,39.3237,39.2,39.2521,60800.0
2006-02-17 15:30:00,60.3,60.46,60.3,60.45,36200.0,39.2586,39.3627,39.2586,39.3562,36200.0
2006-02-17 15:40:00,60.45,60.7,60.45,60.69,92600.0,39.3562,39.519,39.3562,39.5125,92600.0
2006-02-17 15:50:00,60.67,60.69,60.65,60.67,72000.0,39.4995,39.5125,39.4864,39.4995,72000.0
2006-02-21 09:30:00,61.0,61.06,60.65,60.77,115400.0,39.7143,39.7534,39.4864,39.5646,115400.0
2006-02-21 09:40:00,60.8,60.87,60.54,60.56,34200.0,39.5841,39.6297,39.4148,39.4278,34200.0
2006-02-21 09:50:00,60.57,60.57,60.5,60.52,46600.0,39.4344,39.4344,39.3888,39.4018,46600.0
2006-02-21 10:00:00,60.46,60.46,60.24,60.37,47400.0,39.3627,39.3627,39.2195,39.3041,47400.0
2006-02-21 10:10:00,60.37,60.41,60.22,60.23,33200.0,39.3041,39.3302,39.2065,39.213,33200.0
2006-02-21 10:20:00,60.22,60.22,59.9,60.02,69600.0,39.2065,39.2065,38.9982,39.0763,69600.0
2006-02-21 10:30:00,60.04,60.09,59.98,60.09,38800.0,39.0893,39.1219,39.0502,39.1219,38800.0
2006-02-21 10:40:00,60.1,60.1,59.89,59.94,73800.0,39.1284,39.1284,38.9916,39.0242,73800.0
2006-02-21 10:50:00,59.9,59.95,59.82,59.93,39600.0,38.9982,39.0307,38.9461,39.0177,39600.0
2006-02-21 11:00:00,59.91,60.13,59.91,60.13,62000.0,39.0047,39.1479,39.0047,39.1479,62000.0
2006-02-21 11:10:00,60.1,60.15,60.06,60.13,23600.0,39.1284,39.1609,39.1023,39.1479,23600.0
2006-02-21 11:20:00,60.13,60.16,60.13,60.15,11400.0,39.1479,39.1674,39.1479,39.1609,11400.0
2006-02-21 11:30:00,60.16,60.16,60.06,60.06,20200.0,39.1674,39.1674,39.1023,39.1023,20200.0
2006-02-21 11:40:00,60.06,60.07,59.92,59.92,26800.0,39.1023,39.1088,39.0112,39.0112,26800.0
2006-02-21 11:50:00,59.92,59.97,59.81,59.83,37400.0,39.0112,39.0437,38.9396,38.9526,37400.0
2006-02-21 12:00:00,59.83,59.83,59.77,59.8,32600.0,38.9526,38.9526,38.9135,38.933,32600.0
2006-02-21 12:10:00,59.8,59.8,59.69,59.72,18000.0,38.933,38.933,38.8614,38.881,18000.0
2006-02-21 12:20:00,59.74,59.76,59.73,59.76,15600.0,38.894,38.907,38.8875,38.907,15600.0
2006-02-21 12:30:00,59.76,59.83,59.76,59.8,9000.0,38.907,38.9526,38.907,38.933,9000.0
2006-02-21 12:40:00,59.76,59.8,59.76,59.8,15800.0,38.907,38.933,38.907,38.933,15800.0
2006-02-21 12:50:00,59.8,59.8,59.68,59.68,25800.0,38.933,38.933,38.8549,38.8549,25800.0
2006-02-21 13:00:00,59.66,59.67,59.48,59.5,91000.0,38.8419,38.8484,38.7247,38.7377,91000.0
2006-02-21 13:10:00,59.5,59.54,59.49,59.52,30800.0,38.7377,38.7638,38.7312,38.7508,30800.0
2006-02-21 13:20:00,59.52,59.65,59.46,59.6,19400.0,38.7508,38.8354,38.7117,38.8028,19400.0
2006-02-21 13:30:00,59.6,59.6,59.58,59.58,50000.0,38.8028,38.8028,38.7898,38.7898,50000.0
2006-02-21 13:40:00,59.58,59.59,59.54,59.56,38600.0,38.7898,38.7963,38.7638,38.7768,38600.0
2006-02-21 13:50:00,59.54,59.55,59.44,59.46,20400.0,38.7638,38.7703,38.6987,38.7117,20400.0
2006-02-21 14:00:00,59.44,59.59,59.44,59.55,31200.0,38.6987,38.7963,38.6987,38.7703,31200.0
2006-02-21 14:10:00,59.53,59.58,59.41,59.44,37600.0,38.7573,38.7898,38.6791,38.6987,37600.0
2006-02-21 14:20:00,59.47,59.52,59.42,59.49,18400.0,38.7182,38.7508,38.6856,38.7312,18400.0
2006-02-21 14:30:00,59.48,59.55,59.47,59.48,24000.0,38.7247,38.7703,38.7182,38.7247,24000.0
2006-02-21 14:40:00,59.51,59.56,59.43,59.49,46400.0,38.7442,38.7768,38.6922,38.7312,46400.0
2006-02-21 14:50:00,59.5,59.55,59.46,59.48,34000.0,38.7377,38.7703,38.7117,38.7247,34000.0
2006-02-21 15:00:00,59.49,59.58,59.48,59.56,24200.0,38.7312,38.7898,38.7247,38.7768,24200.0
2006-02-21 15:10:00,59.55,59.55,59.52,59.54,26400.0,38.7703,38.7703,38.7508,38.7638,26400.0
2006-02-21 15:20:00,59.55,59.63,59.5,59.59,55400.0,38.7703,38.8224,38.7377,38.7963,55400.0
2006-02-21 15:30:00,59.58,59.58,59.44,59.48,57400.0,38.7898,38.7898,38.6987,38.7247,57400.0
2006-02-21 15:40:00,59.47,59.5,59.43,59.49,57400.0,38.7182,38.7377,38.6922,38.7312,57400.0
2006-02-21 15:50:00,59.49,59.5,59.49,59.5,114000.0,38.7312,38.7377,38.7312,38.7377,114000.0
2006-02-22 09:30:00,59.9,60.25,59.86,60.24,63400.0,38.9982,39.226,38.9721,39.2195,63400.0
2006-02-22 09:40:00,60.24,60.6,60.18,60.22,99400.0,39.2195,39.4539,39.1804,39.2065,99400.0
2006-02-22 09:50:00,60.27,60.27,60.05,60.08,43000.0,39.239,39.239,39.0958,39.1153,43000.0
2006-02-22 10:00:00,60.12,60.25,60.09,60.12,49800.0,39.1414,39.226,39.1219,39.1414,49800.0
2006-02-22 10:10:00,60.14,60.23,60.1,60.13,30200.0,39.1544,39.213,39.1284,39.1479,30200.0
2006-02-22 10:20:00,60.15,60.26,60.15,60.24,54600.0,39.1609,39.2325,39.1609,39.2195,54600.0
2006-02-22 10:30:00,60.24,60.43,60.24,60.3,90400.0,39.2195,39.3432,39.2195,39.2586,90400.0
2006-02-22 10:40:00,60.29,60.3,60.17,60.24,26200.0,39.2521,39.2586,39.1739,39.2195,26200.0
2006-02-22 10:50:00,60.23,60.41,60.2,60.41,29800.0,39.213,39.3302,39.1935,39.3302,29800.0
2006-02-22 11:00:00,60.41,60.45,60.32,60.41,24200.0,39.3302,39.3562,39.2716,39.3302,24200.0
2006-02-22 11:10:00,60.42,60.46,60.33,60.35,32000.0,39.3367,39.3627,39.2781,39.2911,32000.0
2006-02-22 11:20:00,60.35,60.43,60.35,60.39,192000.0,39.2911,39.3432,39.2911,39.3172,192000.0
2006-02-22 11:30:00,60.38,60.43,60.28,60.35,14600.0,39.3107,39.3432,39.2456,39.2911,14600.0
2006-02-22 11:40:00,60.35,60.43,60.31,60.42,17000.0,39.2911,39.3432,39.2651,39.3367,17000.0
2006-02-22 11:50:00,60.42,60.43,60.38,60.38,14800.0,39.3367,39.3432,39.3107,39.3107,14800.0
2006-02-22 12:00:00,60.38,60.43,60.35,60.4,30000.0,39.3107,39.3432,39.2911,39.3237,30000.0
2006-02-22 12:10:00,60.4,60.4,60.3,60.35,44200.0,39.3237,39.3237,39.2586,39.2911,44200.0
2006-02-22 12:20:00,60.35,60.39,60.33,60.33,31200.0,39.2911,39.3172,39.2781,39.2781,31200.0
2006-02-22 12:30:00,60.35,60.35,60.3,60.32,20800.0,39.2911,39.2911,39.2586,39.2716,20800.0
2006-02-22 12:40:00,60.31,60.34,60.3,60.32,21000.0,39.2651,39.2846,39.2586,39.2716,21000.0
2006-02-22 12:50:00,60.31,60.38,60.31,60.38,13200.0,39.2651,39.3107,39.2651,39.3107,13200.0
2006-02-22 13:00:00,60.38,60.38,60.31,60.31,58000.0,39.3107,39.3107,39.2651,39.2651,58000.0
2006-02-22 13:10:00,60.31,60.33,60.27,60.27,8200.0,39.2651,39.2781,39.239,39.239,8200.0
2006-02-22 13:20:00,60.28,60.33,60.25,60.3,16200.0,39.2456,39.2781,39.226,39.2586,16200.0
2006-02-22 13:30:00,60.3,60.3,60.24,60.25,22200.0,39.2586,39.2586,39.2195,39.226,22200.0
2006-02-22 13:40:00,60.25,60.3,60.21,60.3,69400.0,39.226,39.2586,39.2,39.2586,69400.0
2006-02-22 13:50:00,60.3,60.33,60.24,60.25,21200.0,39.2586,39.2781,39.2195,39.226,21200.0
2006-02-22 14:00:00,60.25,60.25,60.22,60.23,14000.0,39.226,39.226,39.2065,39.213,14000.0
2006-02-22 14:10:00,60.23,60.24,60.21,60.24,17200.0,39.213,39.2195,39.2,39.2195,17200.0
2006-02-22 14:20:00,60.24,60.24,60.09,60.1,36000.0,39.2195,39.2195,39.1219,39.1284,36000.0
2006-02-22 14:30:00,60.01,60.1,59.86,59.88,104600.0,39.0698,39.1284,38.9721,38.9851,104600.0
2006-02-22 14:40:00,59.88,59.88,59.71,59.75,68000.0,38.9851,38.9851,38.8745,38.9005,68000.0
2006-02-22 14:50:00,59.79,59.91,59.77,59.9,43600.0,38.9265,39.0047,38.9135,38.9982,43600.0
2006-02-22 15:00:00,59.93,59.98,59.88,59.91,55800.0,39.0177,39.0502,38.9851,39.0047,55800.0
2006-02-22 15:10:00,59.91,60.0,59.9,60.0,52200.0,39.0047,39.0633,38.9982,39.0633,52200.0
2006-02-22 15:20:00,60.0,60.0,59.95,59.97,43800.0,39.0633,39.0633,39.0307,39.0437,43800.0
2006-02-22 15:30:00,59.98,60.09,59.98,60.06,109600.0,39.0502,39.1219,39.0502,39.1023,109600.0
2006-02-22 15:40:00,60.09,60.16,60.09,60.16,72400.0,39.1219,39.1674,39.1219,39.1674,72400.0
2006-02-22 15:50:00,60.16,60.16,60.07,60.15,150200.0,39.1674,39.1674,39.1088,39.1609,150200.0
2006-02-23 09:30:00,61.3,61.63,61.15,61.29,350800.0,39.9096,40.1245,39.812,39.9031,350800.0
2006-02-23 09:40:00,61.3,61.38,61.24,61.28,269800.0,39.9096,39.9617,39.8706,39.8966,269800.0
2006-02-23 09:50:00,61.28,61.35,61.28,61.28,88600.0,39.8966,39.9422,39.8966,39.8966,88600.0
2006-02-23 10:00:00,61.27,61.29,60.99,61.01,85800.0,39.8901,39.9031,39.7078,39.7208,85800.0
2006-02-23 10:10:00,61.01,61.1,60.95,61.04,67400.0,39.7208,39.7794,39.6818,39.7404,67400.0
2006-02-23 10:20:00,61.04,61.04,60.8,60.95,65200.0,39.7404,39.7404,39.5841,39.6818,65200.0
2006-02-23 10:30:00,60.95,61.02,60.92,61.0,58400.0,39.6818,39.7273,39.6622,39.7143,58400.0
2006-02-23 10:40:00,61.0,61.0,60.95,60.96,57600.0,39.7143,39.7143,39.6818,39.6883,57600.0
2006-02-23 10:50:00,60.97,60.98,60.83,60.88,58600.0,39.6948,39.7013,39.6036,39.6362,58600.0
2006-02-23 11:00:00,60.88,60.99,60.87,60.96,33400.0,39.6362,39.7078,39.6297,39.6883,33400.0
2006-02-23 11:10:00,60.97,61.01,60.88,60.92,48800.0,39.6948,39.7208,39.6362,39.6622,48800.0
2006-02-23 11:20:00,60.92,61.0,60.85,60.97,38000.0,39.6622,39.7143,39.6167,39.6948,38000.0
2006-02-23 11:30:00,60.93,61.0,60.86,60.99,31200.0,39.6687,39.7143,39.6232,39.7078,31200.0
2006-02-23 11:40:00,60.99,60.99,60.88,60.91,31800.0,39.7078,39.7078,39.6362,39.6557,31800.0
2006-02-23 11:50:00,60.91,60.91,60.83,60.86,17400.0,39.6557,39.6557,39.6036,39.6232,17400.0
2006-02-23 12:00:00,60.87,60.9,60.82,60.9,28800.0,39.6297,39.6492,39.5971,39.6492,28800.0
2006-02-23 12:10:00,60.92,60.95,60.9,60.9,21000.0,39.6622,39.6818,39.6492,39.6492,21000.0
2006-02-23 12:20:00,60.91,60.95,60.91,60.94,25600.0,39.6557,39.6818,39.6557,39.6752,25600.0
2006-02-23 12:30:00,60.93,60.99,60.93,60.99,29400.0,39.6687,39.7078,39.6687,39.7078,29400.0
2006-02-23 12:40:00,60.98,61.02,60.88,60.98,65400.0,39.7013,39.7273,39.6362,39.7013,65400.0
2006-02-23 12:50:00,60.99,61.01,60.9,60.92,14000.0,39.7078,39.7208,39.6492,39.6622,14000.0
2006-02-23 13:00:00,60.91,60.93,60.86,60.93,18600.0,39.6557,39.6687,39.6232,39.6687,18600.0
2006-02-23 13:10:00,60.93,60.97,60.93,60.97,15600.0,39.6687,39.6948,39.6687,39.6948,15600.0
2006-02-23 13:20:00,60.95,60.95,60.88,60.88,24800.0,39.6818,39.6818,39.6362,39.6362,24800.0
2006-02-23 13:30:00,60.87,60.88,60.77,60.79,45600.0,39.6297,39.6362,39.5646,39.5776,45600.0
2006-02-23 13:40:00,60.79,60.94,60.79,60.92,27400.0,39.5776,39.6752,39.5776,39.6622,27400.0
2006-02-23 13:50:00,60.92,60.94,60.9,60.92,15600.0,39.6622,39.6752,39.6492,39.6622,15600.0
2006-02-23 14:00:00,60.92,60.94,60.91,60.91,17600.0,39.6622,39.6752,39.6557,39.6557,17600.0
2006-02-23 14:10:00,60.91,60.92,60.76,60.77,27200.0,39.6557,39.6622,39.5581,39.5646,27200.0
2006-02-23 14:20:00,60.77,60.78,60.72,60.72,28600.0,39.5646,39.5711,39.532,39.532,28600.0
2006-02-23 14:30:00,60.71,60.72,60.6,60.72,57400.0,39.5255,39.532,39.4539,39.532,57400.0
2006-02-23 14:40:00,60.68,60.8,60.67,60.76,68800.0,39.506,39.5841,39.4995,39.5581,68800.0
2006-02-23 14:50:00,60.76,60.79,60.64,60.69,22400.0,39.5581,39.5776,39.4799,39.5125,22400.0
2006-02-23 15:00:00,60.69,60.74,60.68,60.73,26600.0,39.5125,39.545,39.506,39.5385,26600.0
2006-02-23 15:10:00,60.73,60.76,60.71,60.74,21600.0,39.5385,39.5581,39.5255,39.545,21600.0
2006-02-23 15:20:00,60.74,60.76,60.72,60.74,29000.0,39.545,39.5581,39.532,39.545,29000.0
2006-02-23 15:30:00,60.74,60.8,60.66,60.68,58200.0,39.545,39.5841,39.493,39.506,58200.0
2006-02-23 15:40:00,60.67,60.67,60.61,60.63,41800.0,39.4995,39.4995,39.4604,39.4734,41800.0
2006-02-23 15:50:00,60.63,60.63,60.59,60.6,136400.0,39.4734,39.4734,39.4474,39.4539,136400.0
2006-02-24 09:30:00,60.61,60.74,60.51,60.58,50000.0,39.4604,39.545,39.3953,39.4409,50000.0
2006-02-24 09:40:00,60.58,60.85,60.5,60.85,70200.0,39.4409,39.6167,39.3888,39.6167,70200.0
2006-02-24 09:50:00,60.9,60.94,60.81,60.85,54600.0,39.6492,39.6752,39.5906,39.6167,54600.0
2006-02-24 10:00:00,60.85,60.85,60.65,60.7,67000.0,39.6167,39.6167,39.4864,39.519,67000.0
2006-02-24 10:10:00,60.71,60.85,60.71,60.79,30600.0,39.5255,39.6167,39.5255,39.5776,30600.0
2006-02-24 10:20:00,60.77,60.77,60.52,60.56,82800.0,39.5646,39.5646,39.4018,39.4278,82800.0
2006-02-24 10:30:00,60.57,60.64,60.56,60.64,122000.0,39.4344,39.4799,39.4278,39.4799,122000.0
2006-02-24 10:40:00,60.64,60.68,60.57,60.6,31800.0,39.4799,39.506,39.4344,39.4539,31800.0
2006-02-24 10:50:00,60.59,60.6,60.56,60.59,42400.0,39.4474,39.4539,39.4278,39.4474,42400.0
2006-02-24 11:00:00,60.6,60.64,60.58,60.6,28800.0,39.4539,39.4799,39.4409,39.4539,28800.0
2006-02-24 11:10:00,60.6,60.63,60.58,60.59,23600.0,39.4539,39.4734,39.4409,39.4474,23600.0
2006-02-24 11:20:00,60.6,60.68,60.6,60.65,37400.0,39.4539,39.506,39.4539,39.4864,37400.0
2006-02-24 11:30:00,60.65,60.69,60.59,60.65,28800.0,39.4864,39.5125,39.4474,39.4864,28800.0
2006-02-24 11:40:00,60.67,60.68,60.6,60.6,20600.0,39.4995,39.506,39.4539,39.4539,20600.0
2006-02-24 11:50:00,60.6,60.66,60.6,60.6,13800.0,39.4539,39.493,39.4539,39.4539,13800.0
2006-02-24 12:00:00,60.6,60.67,60.59,60.65,38200.0,39.4539,39.4995,39.4474,39.4864,38200.0
2006-02-24 12:10:00,60.65,60.68,60.61,60.68,36000.0,39.4864,39.506,39.4604,39.506,36000.0
2006-02-24 12:20:00,60.69,60.72,60.63,60.67,23600.0,39.5125,39.532,39.4734,39.4995,23600.0
2006-02-24 12:30:00,60.72,60.8,60.71,60.8,12600.0,39.532,39.5841,39.5255,39.5841,12600.0
2006-02-24 12:40:00,60.82,60.82,60.74,60.74,31800.0,39.5971,39.5971,39.545,39.545,31800.0
2006-02-24 12:50:00,60.74,60.75,60.74,60.74,24200.0,39.545,39.5515,39.545,39.545,24200.0
2006-02-24 13:00:00,60.74,60.75,60.67,60.69,26200.0,39.545,39.5515,39.4995,39.5125,26200.0
2006-02-24 13:10:00,60.69,60.69,60.65,60.67,17800.0,39.5125,39.5125,39.4864,39.4995,17800.0
2006-02-24 13:20:00,60.67,60.75,60.66,60.68,29800.0,39.4995,39.5515,39.493,39.506,29800.0
2006-02-24 13:30:00,60.69,60.78,60.65,60.77,60200.0,39.5125,39.5711,39.4864,39.5646,60200.0
2006-02-24 13:40:00,60.77,60.81,60.71,60.8,35800.0,39.5646,39.5906,39.5255,39.5841,35800.0
2006-02-24 13:50:00,60.79,60.79,60.69,60.75,59600.0,39.5776,39.5776,39.5125,39.5515,59600.0
2006-02-24 14:00:00,60.75,60.76,60.72,60.75,151000.0,39.5515,39.5581,39.532,39.5515,151000.0
2006-02-24 14:10:00,60.75,60.8,60.74,60.76,103600.0,39.5515,39.5841,39.545,39.5581,103600.0
2006-02-24 14:20:00,60.8,60.83,60.74,60.8,58000.0,39.5841,39.6036,39.545,39.5841,58000.0
2006-02-24 14:30:00,60.81,60.93,60.8,60.93,74000.0,39.5906,39.6687,39.5841,39.6687,74000.0
2006-02-24 14:40:00,60.92,61.02,60.9,60.99,58800.0,39.6622,39.7273,39.6492,39.7078,58800.0
2006-02-24 14:50:00,60.98,61.05,60.95,61.05,95800.0,39.7013,39.7469,39.6818,39.7469,95800.0
2006-02-24 15:00:00,61.05,61.05,60.99,61.02,77200.0,39.7469,39.7469,39.7078,39.7273,77200.0
2006-02-24 15:10:00,61.02,61.13,61.02,61.06,88800.0,39.7273,39.7989,39.7273,39.7534,88800.0
2006-02-24 15:20:00,61.06,61.06,60.98,61.02,57400.0,39.7534,39.7534,39.7013,39.7273,57400.0
2006-02-24 15:30:00,61.02,61.02,60.97,60.97,57400.0,39.7273,39.7273,39.6948,39.6948,57400.0
2006-02-24 15:40:00,60.96,61.04,60.96,61.02,95600.0,39.6883,39.7404,39.6883,39.7273,95600.0
2006-02-24 15:50:00,61.02,61.03,60.9,60.95,101000.0,39.7273,39.7338,39.6492,39.6818,101000.0
2006-02-27 09:30:00,61.25,61.63,61.2,61.41,85600.0,39.8771,40.1245,39.8445,39.9812,85600.0
2006-02-27 09:40:00,61.35,61.59,61.35,61.53,76600.0,39.9422,40.0984,39.9422,40.0594,76600.0
2006-02-27 09:50:00,61.54,61.81,61.52,61.77,107200.0,40.0659,40.2417,40.0529,40.2156,107200.0
2006-02-27 10:00:00,61.81,61.95,61.8,61.85,100200.0,40.2417,40.3328,40.2352,40.2677,100200.0
2006-02-27 10:10:00,61.81,62.12,61.8,62.05,140800.0,40.2417,40.4435,40.2352,40.3979,140800.0
2006-02-27 10:20:00,62.05,62.17,62.02,62.12,50400.0,40.3979,40.476,40.3784,40.4435,50400.0
2006-02-27 10:30:00,62.12,62.13,62.07,62.1,54800.0,40.4435,40.45,40.4109,40.4305,54800.0
2006-02-27 10:40:00,62.1,62.18,62.05,62.07,54000.0,40.4305,40.4826,40.3979,40.4109,54000.0
2006-02-27 10:50:00,62.06,62.06,61.94,62.01,65600.0,40.4044,40.4044,40.3263,40.3719,65600.0
2006-02-27 11:00:00,62.02,62.02,61.9,61.92,74600.0,40.3784,40.3784,40.3003,40.3133,74600.0
2006-02-27 11:10:00,61.91,62.0,61.91,62.0,48200.0,40.3068,40.3654,40.3068,40.3654,48200.0
2006-02-27 11:20:00,62.0,62.08,61.95,62.05,60000.0,40.3654,40.4175,40.3328,40.3979,60000.0
2006-02-27 11:30:00,62.05,62.19,62.05,62.17,78200.0,40.3979,40.4891,40.3979,40.476,78200.0
2006-02-27 11:40:00,62.17,62.18,62.09,62.16,60200.0,40.476,40.4826,40.424,40.4695,60200.0
2006-02-27 11:50:00,62.16,62.32,62.15,62.32,60400.0,40.4695,40.5737,40.463,40.5737,60400.0
2006-02-27 12:00:00,62.34,62.35,62.25,62.26,58000.0,40.5867,40.5932,40.5281,40.5346,58000.0
2006-02-27 12:10:00,62.28,62.35,62.28,62.3,59600.0,40.5477,40.5932,40.5477,40.5607,59600.0
2006-02-27 12:20:00,62.33,62.38,62.23,62.35,78000.0,40.5802,40.6128,40.5151,40.5932,78000.0
2006-02-27 12:30:00,62.35,62.57,62.35,62.52,227200.0,40.5932,40.7365,40.5932,40.7039,227200.0
2006-02-27 12:40:00,62.52,62.6,62.51,62.51,81600.0,40.7039,40.756,40.6974,40.6974,81600.0
2006-02-27 12:50:00,62.51,62.59,62.5,62.51,61600.0,40.6974,40.7495,40.6909,40.6974,61600.0
2006-02-27 13:00:00,62.52,62.52,62.5,62.5,49400.0,40.7039,40.7039,40.6909,40.6909,49400.0
2006-02-27 13:10:00,62.5,62.66,62.43,62.64,75800.0,40.6909,40.7951,40.6453,40.782,75800.0
2006-02-27 13:20:00,62.64,62.64,62.57,62.6,28400.0,40.782,40.782,40.7365,40.756,28400.0
2006-02-27 13:30:00,62.62,62.65,62.58,62.63,67600.0,40.769,40.7886,40.743,40.7755,67600.0
2006-02-27 13:40:00,62.63,62.63,62.56,62.56,20200.0,40.7755,40.7755,40.73,40.73,20200.0
2006-02-27 13:50:00,62.55,62.58,62.54,62.58,34400.0,40.7234,40.743,40.7169,40.743,34400.0
2006-02-27 14:00:00,62.59,62.59,62.42,62.43,40600.0,40.7495,40.7495,40.6388,40.6453,40600.0
2006-02-27 14:10:00,62.43,62.43,62.37,62.38,53600.0,40.6453,40.6453,40.6063,40.6128,53600.0
2006-02-27 14:20:00,62.38,62.46,62.38,62.43,42800.0,40.6128,40.6649,40.6128,40.6453,42800.0
2006-02-27 14:30:00,62.43,62.5,62.43,62.44,28600.0,40.6453,40.6909,40.6453,40.6518,28600.0
2006-02-27 14:40:00,62.44,62.45,62.41,62.44,37200.0,40.6518,40.6583,40.6323,40.6518,37200.0
2006-02-27 14:50:00,62.44,62.45,62.36,62.44,45600.0,40.6518,40.6583,40.5997,40.6518,45600.0
2006-02-27 15:00:00,62.44,62.5,62.44,62.46,62000.0,40.6518,40.6909,40.6518,40.6649,62000.0
2006-02-27 15:10:00,62.47,62.49,62.43,62.43,25000.0,40.6714,40.6844,40.6453,40.6453,25000.0
2006-02-27 15:20:00,62.42,62.42,62.35,62.35,23200.0,40.6388,40.6388,40.5932,40.5932,23200.0
2006-02-27 15:30:00,62.35,62.4,62.29,62.31,75000.0,40.5932,40.6258,40.5542,40.5672,75000.0
2006-02-27 15:40:00,62.32,62.5,62.29,62.49,99800.0,40.5737,40.6909,40.5542,40.6844,99800.0
2006-02-27 15:50:00,62.49,62.49,62.35,62.35,169000.0,40.6844,40.6844,40.5932,40.5932,169000.0
2006-02-28 09:30:00,62.0,62.22,61.88,61.91,76200.0,40.3654,40.5086,40.2872,40.3068,76200.0
2006-02-28 09:40:00,61.88,62.06,61.7,61.95,37600.0,40.2872,40.4044,40.17,40.3328,37600.0
2006-02-28 09:50:00,61.96,62.08,61.9,62.04,30000.0,40.3393,40.4175,40.3003,40.3914,30000.0
2006-02-28 10:00:00,62.05,62.1,61.8,61.8,23600.0,40.3979,40.4305,40.2352,40.2352,23600.0
2006-02-28 10:10:00,61.81,61.85,61.71,61.82,56000.0,40.2417,40.2677,40.1766,40.2482,56000.0
2006-02-28 10:20:00,61.81,61.81,61.71,61.73,31800.0,40.2417,40.2417,40.1766,40.1896,31800.0
2006-02-28 10:30:00,61.73,61.77,61.63,61.75,58000.0,40.1896,40.2156,40.1245,40.2026,58000.0
2006-02-28 10:40:00,61.74,61.82,61.67,61.76,41200.0,40.1961,40.2482,40.1505,40.2091,41200.0
2006-02-28 10:50:00,61.77,61.77,61.68,61.69,20800.0,40.2156,40.2156,40.157,40.1635,20800.0
2006-02-28 11:00:00,61.68,61.72,61.6,61.71,48400.0,40.157,40.1831,40.1049,40.1766,48400.0
2006-02-28 11:10:00,61.72,61.79,61.71,61.74,65000.0,40.1831,40.2286,40.1766,40.1961,65000.0
2006-02-28 11:20:00,61.74,61.78,61.71,61.78,19000.0,40.1961,40.2221,40.1766,40.2221,19000.0
2006-02-28 11:30:00,61.78,61.79,61.65,61.72,32800.0,40.2221,40.2286,40.1375,40.1831,32800.0
2006-02-28 11:40:00,61.72,61.74,61.63,61.73,27800.0,40.1831,40.1961,40.1245,40.1896,27800.0
2006-02-28 11:50:00,61.72,61.75,61.67,61.68,28200.0,40.1831,40.2026,40.1505,40.157,28200.0
2006-02-28 12:00:00,61.68,61.71,61.59,61.69,134800.0,40.157,40.1766,40.0984,40.1635,134800.0
2006-02-28 12:10:00,61.71,61.83,61.66,61.72,47000.0,40.1766,40.2547,40.144,40.1831,47000.0
2006-02-28 12:20:00,61.72,61.73,61.63,61.66,33200.0,40.1831,40.1896,40.1245,40.144,33200.0
2006-02-28 12:30:00,61.66,61.75,61.6,61.72,68400.0,40.144,40.2026,40.1049,40.1831,68400.0
2006-02-28 12:40:00,61.72,61.81,61.71,61.81,63800.0,40.1831,40.2417,40.1766,40.2417,63800.0
2006-02-28 12:50:00,61.82,61.85,61.75,61.79,41400.0,40.2482,40.2677,40.2026,40.2286,41400.0
2006-02-28 13:00:00,61.79,61.87,61.76,61.77,62200.0,40.2286,40.2807,40.2091,40.2156,62200.0
2006-02-28 13:10:00,61.77,61.81,61.74,61.76,31200.0,40.2156,40.2417,40.1961,40.2091,31200.0
2006-02-28 13:20:00,61.76,61.77,61.69,61.69,11200.0,40.2091,40.2156,40.1635,40.1635,11200.0
2006-02-28 13:30:00,61.7,61.84,61.7,61.81,33800.0,40.17,40.2612,40.17,40.2417,33800.0
2006-02-28 13:40:00,61.81,61.82,61.63,61.63,24200.0,40.2417,40.2482,40.1245,40.1245,24200.0
2006-02-28 13:50:00,61.63,61.66,61.52,61.54,19800.0,40.1245,40.144,40.0529,40.0659,19800.0
2006-02-28 14:00:00,61.52,61.58,61.45,61.5,44000.0,40.0529,40.0919,40.0073,40.0398,44000.0
2006-02-28 14:10:00,61.49,61.52,61.43,61.49,28000.0,40.0333,40.0529,39.9943,40.0333,28000.0
2006-02-28 14:20:00,61.48,61.59,61.47,61.54,28200.0,40.0268,40.0984,40.0203,40.0659,28200.0
2006-02-28 14:30:00,61.52,61.53,61.45,61.52,47200.0,40.0529,40.0594,40.0073,40.0529,47200.0
2006-02-28 14:40:00,61.52,61.57,61.41,61.45,43800.0,40.0529,40.0854,39.9812,40.0073,43800.0
2006-02-28 14:50:00,61.45,61.59,61.43,61.49,34800.0,40.0073,40.0984,39.9943,40.0333,34800.0
2006-02-28 15:00:00,61.49,61.49,61.33,61.35,51000.0,40.0333,40.0333,39.9292,39.9422,51000.0
2006-02-28 15:10:00,61.35,61.57,61.35,61.57,39600.0,39.9422,40.0854,39.9422,40.0854,39600.0
2006-02-28 15:20:00,61.57,61.66,61.57,61.62,68400.0,40.0854,40.144,40.0854,40.118,68400.0
2006-02-28 15:30:00,61.62,61.68,61.42,61.44,81000.0,40.118,40.157,39.9878,40.0008,81000.0
2006-02-28 15:40:00,61.44,61.71,61.44,61.64,110400.0,40.0008,40.1766,40.0008,40.131,110400.0
2006-02-28 15:50:00,61.63,61.85,61.63,61.69,181000.0,40.1245,40.2677,40.1245,40.1635,181000.0
2006-03-01 09:30:00,62.88,62.88,62.66,62.76,185800.0,40.9383,40.9383,40.7951,40.8602,185800.0
2006-03-01 09:40:00,62.79,62.85,62.4,62.52,222400.0,40.8797,40.9188,40.6258,40.7039,222400.0
2006-03-01 09:50:00,62.52,62.6,62.4,62.4,117800.0,40.7039,40.756,40.6258,40.6258,117800.0
2006-03-01 10:00:00,62.41,62.42,62.13,62.17,68400.0,40.6323,40.6388,40.45,40.476,68400.0
2006-03-01 10:10:00,62.15,62.18,62.0,62.03,55200.0,40.463,40.4826,40.3654,40.3849,55200.0
2006-03-01 10:20:00,62.04,62.31,61.93,62.3,36800.0,40.3914,40.5672,40.3198,40.5607,36800.0
2006-03-01 10:30:00,62.3,62.3,62.04,62.05,24200.0,40.5607,40.5607,40.3914,40.3979,24200.0
2006-03-01 10:40:00,62.05,62.2,62.04,62.2,33400.0,40.3979,40.4956,40.3914,40.4956,33400.0
2006-03-01 10:50:00,62.19,62.22,62.1,62.14,32400.0,40.4891,40.5086,40.4305,40.4565,32400.0
2006-03-01 11:00:00,62.16,62.21,61.99,62.02,29400.0,40.4695,40.5021,40.3589,40.3784,29400.0
2006-03-01 11:10:00,62.02,62.12,61.99,62.07,27400.0,40.3784,40.4435,40.3589,40.4109,27400.0
2006-03-01 11:20:00,62.06,62.08,61.99,62.01,26000.0,40.4044,40.4175,40.3589,40.3719,26000.0
2006-03-01 11:30:00,62.01,62.07,61.9,61.91,22000.0,40.3719,40.4109,40.3003,40.3068,22000.0
2006-03-01 11:40:00,61.91,61.93,61.83,61.85,19400.0,40.3068,40.3198,40.2547,40.2677,19400.0
2006-03-01 11:50:00,61.85,61.98,61.85,61.98,21400.0,40.2677,40.3523,40.2677,40.3523,21400.0
2006-03-01 12:00:00,62.04,62.09,61.99,62.09,33200.0,40.3914,40.424,40.3589,40.424,33200.0
2006-03-01 12:10:00,62.09,62.24,62.09,62.22,21400.0,40.424,40.5216,40.424,40.5086,21400.0
2006-03-01 12:20:00,62.21,62.24,62.21,62.22,20800.0,40.5021,40.5216,40.5021,40.5086,20800.0
2006-03-01 12:30:00,62.22,62.24,62.22,62.22,15000.0,40.5086,40.5216,40.5086,40.5086,15000.0
2006-03-01 12:40:00,62.22,62.33,62.22,62.29,23400.0,40.5086,40.5802,40.5086,40.5542,23400.0
2006-03-01 12:50:00,62.24,62.35,62.24,62.35,15600.0,40.5216,40.5932,40.5216,40.5932,15600.0
2006-03-01 13:00:00,62.35,62.4,62.34,62.37,33000.0,40.5932,40.6258,40.5867,40.6063,33000.0
2006-03-01 13:10:00,62.35,62.35,62.28,62.33,31000.0,40.5932,40.5932,40.5477,40.5802,31000.0
2006-03-01 13:20:00,62.33,62.41,62.33,62.4,34400.0,40.5802,40.6323,40.5802,40.6258,34400.0
2006-03-01 13:30:00,62.41,62.41,62.35,62.36,18600.0,40.6323,40.6323,40.5932,40.5997,18600.0
2006-03-01 13:40:00,62.35,62.38,62.32,62.33,23600.0,40.5932,40.6128,40.5737,40.5802,23600.0
2006-03-01 13:50:00,62.32,62.34,62.27,62.31,13200.0,40.5737,40.5867,40.5412,40.5672,13200.0
2006-03-01 14:00:00,62.33,62.33,62.24,62.24,21000.0,40.5802,40.5802,40.5216,40.5216,21000.0
2006-03-01 14:10:00,62.24,62.24,62.13,62.2,17600.0,40.5216,40.5216,40.45,40.4956,17600.0
2006-03-01 14:20:00,62.2,62.33,62.2,62.28,22000.0,40.4956,40.5802,40.4956,40.5477,22000.0
2006-03-01 14:30:00,62.26,62.27,62.2,62.2,16400.0,40.5346,40.5412,40.4956,40.4956,16400.0
2006-03-01 14:40:00,62.22,62.26,62.2,62.24,15400.0,40.5086,40.5346,40.4956,40.5216,15400.0
2006-03-01 14:50:00,62.24,62.26,62.18,62.18,15800.0,40.5216,40.5346,40.4826,40.4826,15800.0
2006-03-01 15:00:00,62.17,62.24,62.13,62.17,16800.0,40.476,40.5216,40.45,40.476,16800.0
2006-03-01 15:10:00,62.17,62.24,62.14,62.23,20400.0,40.476,40.5216,40.4565,40.5151,20400.0
2006-03-01 15:20:00,62.24,62.26,62.21,62.23,17200.0,40.5216,40.5346,40.5021,40.5151,17200.0
2006-03-01 15:30:00,62.23,62.26,62.22,62.25,35200.0,40.5151,40.5346,40.5086,40.5281,35200.0
2006-03-01 15:40:00,62.25,62.26,62.15,62.18,48600.0,40.5281,40.5346,40.463,40.4826,48600.0
2006-03-01 15:50:00,62.17,62.23,62.15,62.23,44200.0,40.476,40.5151,40.463,40.5151,44200.0
2006-03-02 09:30:00,62.7,63.13,62.67,63.1,128000.0,40.8211,41.1011,40.8016,41.0815,128000.0
2006-03-02 09:40:00,63.1,63.1,62.75,62.8,98600.0,41.0815,41.0815,40.8537,40.8862,98600.0
2006-03-02 09:50:00,62.87,62.87,62.58,62.66,70600.0,40.9318,40.9318,40.743,40.7951,70600.0
2006-03-02 10:00:00,62.66,62.87,62.63,62.85,71000.0,40.7951,40.9318,40.7755,40.9188,71000.0
2006-03-02 10:10:00,62.85,62.87,62.79,62.81,63000.0,40.9188,40.9318,40.8797,40.8927,63000.0
2006-03-02 10:20:00,62.81,62.86,62.7,62.85,35200.0,40.8927,40.9253,40.8211,40.9188,35200.0
2006-03-02 10:30:00,62.85,62.86,62.75,62.81,62400.0,40.9188,40.9253,40.8537,40.8927,62400.0
2006-03-02 10:40:00,62.81,62.87,62.81,62.87,44600.0,40.8927,40.9318,40.8927,40.9318,44600.0
2006-03-02 10:50:00,62.87,62.94,62.81,62.87,30200.0,40.9318,40.9774,40.8927,40.9318,30200.0
2006-03-02 11:00:00,62.87,63.22,62.87,63.19,63600.0,40.9318,41.1597,40.9318,41.1401,63600.0
2006-03-02 11:10:00,63.18,63.37,63.17,63.3,44000.0,41.1336,41.2573,41.1271,41.2117,44000.0
2006-03-02 11:20:00,63.3,63.38,63.26,63.31,28600.0,41.2117,41.2638,41.1857,41.2182,28600.0
2006-03-02 11:30:00,63.31,63.31,63.13,63.15,21800.0,41.2182,41.2182,41.1011,41.1141,21800.0
2006-03-02 11:40:00,63.15,63.19,63.02,63.02,25200.0,41.1141,41.1401,41.0294,41.0294,25200.0
2006-03-02 11:50:00,63.02,63.17,63.02,63.13,17400.0,41.0294,41.1271,41.0294,41.1011,17400.0
2006-03-02 12:00:00,63.12,63.19,63.02,63.05,29800.0,41.0945,41.1401,41.0294,41.049,29800.0
2006-03-02 12:10:00,63.05,63.13,63.0,63.1,38200.0,41.049,41.1011,41.0164,41.0815,38200.0
2006-03-02 12:20:00,63.1,63.12,62.96,62.97,29000.0,41.0815,41.0945,40.9904,40.9969,29000.0
2006-03-02 12:30:00,62.97,63.04,62.9,62.95,29000.0,40.9969,41.0425,40.9513,40.9839,29000.0
2006-03-02 12:40:00,62.95,63.04,62.93,62.93,28800.0,40.9839,41.0425,40.9708,40.9708,28800.0
2006-03-02 12:50:00,62.99,62.99,62.95,62.97,14600.0,41.0099,41.0099,40.9839,40.9969,14600.0
2006-03-02 13:00:00,62.97,62.98,62.9,62.96,26200.0,40.9969,41.0034,40.9513,40.9904,26200.0
2006-03-02 13:10:00,62.96,63.1,62.9,62.91,28200.0,40.9904,41.0815,40.9513,40.9578,28200.0
2006-03-02 13:20:00,62.93,63.0,62.88,62.92,14200.0,40.9708,41.0164,40.9383,40.9643,14200.0
2006-03-02 13:30:00,62.91,62.93,62.88,62.91,21800.0,40.9578,40.9708,40.9383,40.9578,21800.0
2006-03-02 13:40:00,62.91,62.95,62.89,62.94,21400.0,40.9578,40.9839,40.9448,40.9774,21400.0
2006-03-02 13:50:00,62.94,63.02,62.94,63.0,15800.0,40.9774,41.0294,40.9774,41.0164,15800.0
2006-03-02 14:00:00,63.0,63.01,62.89,62.92,26800.0,41.0164,41.0229,40.9448,40.9643,26800.0
2006-03-02 14:10:00,62.9,63.04,62.85,63.04,31200.0,40.9513,41.0425,40.9188,41.0425,31200.0
2006-03-02 14:20:00,63.04,63.08,62.97,62.99,20800.0,41.0425,41.0685,40.9969,41.0099,20800.0
2006-03-02 14:30:00,62.99,63.23,62.99,63.18,44600.0,41.0099,41.1662,41.0099,41.1336,44600.0
2006-03-02 14:40:00,63.16,63.25,63.15,63.18,57000.0,41.1206,41.1792,41.1141,41.1336,57000.0
2006-03-02 14:50:00,63.18,63.18,63.13,63.16,28400.0,41.1336,41.1336,41.1011,41.1206,28400.0
2006-03-02 15:00:00,63.16,63.19,63.15,63.18,42800.0,41.1206,41.1401,41.1141,41.1336,42800.0
2006-03-02 15:10:00,63.17,63.2,63.15,63.18,37200.0,41.1271,41.1466,41.1141,41.1336,37200.0
2006-03-02 15:20:00,63.17,63.22,63.12,63.18,38800.0,41.1271,41.1597,41.0945,41.1336,38800.0
2006-03-02 15:30:00,63.18,63.21,63.13,63.13,58800.0,41.1336,41.1531,41.1011,41.1011,58800.0
2006-03-02 15:40:00,63.13,63.18,63.1,63.12,70200.0,41.1011,41.1336,41.0815,41.0945,70200.0
2006-03-02 15:50:00,63.13,63.24,63.13,63.22,106400.0,41.1011,41.1727,41.1011,41.1597,106400.0
2006-03-03 09:30:00,62.83,62.95,62.8,62.81,83000.0,40.9057,40.9839,40.8862,40.8927,83000.0
2006-03-03 09:40:00,62.81,62.96,62.81,62.93,53800.0,40.8927,40.9904,40.8927,40.9708,53800.0
2006-03-03 09:50:00,62.9,62.98,62.83,62.83,45800.0,40.9513,41.0034,40.9057,40.9057,45800.0
2006-03-03 10:00:00,62.84,62.88,62.75,62.77,75600.0,40.9123,40.9383,40.8537,40.8667,75600.0
2006-03-03 10:10:00,62.77,62.93,62.76,62.93,72000.0,40.8667,40.9708,40.8602,40.9708,72000.0
2006-03-03 10:20:00,62.88,63.13,62.88,63.07,39400.0,40.9383,41.1011,40.9383,41.062,39400.0
2006-03-03 10:30:00,63.09,63.2,63.09,63.2,42000.0,41.075,41.1466,41.075,41.1466,42000.0
2006-03-03 10:40:00,63.21,63.21,63.14,63.17,31600.0,41.1531,41.1531,41.1076,41.1271,31600.0
2006-03-03 10:50:00,63.17,63.19,63.15,63.18,57400.0,41.1271,41.1401,41.1141,41.1336,57400.0
2006-03-03 11:00:00,63.18,63.25,63.15,63.23,31800.0,41.1336,41.1792,41.1141,41.1662,31800.0
2006-03-03 11:10:00,63.22,63.22,63.15,63.17,45400.0,41.1597,41.1597,41.1141,41.1271,45400.0
2006-03-03 11:20:00,63.19,63.4,63.19,63.4,32400.0,41.1401,41.2768,41.1401,41.2768,32400.0
2006-03-03 11:30:00,63.39,63.4,63.27,63.34,23000.0,41.2703,41.2768,41.1922,41.2378,23000.0
2006-03-03 11:40:00,63.34,63.43,63.25,63.38,62800.0,41.2378,41.2964,41.1792,41.2638,62800.0
2006-03-03 11:50:00,63.38,63.52,63.38,63.52,23400.0,41.2638,41.355,41.2638,41.355,23400.0
2006-03-03 12:00:00,63.52,63.58,63.47,63.52,46200.0,41.355,41.394,41.3224,41.355,46200.0
2006-03-03 12:10:00,63.52,63.62,63.48,63.59,56400.0,41.355,41.4201,41.3289,41.4005,56400.0
2006-03-03 12:20:00,63.59,63.95,63.59,63.85,53600.0,41.4005,41.6349,41.4005,41.5698,53600.0
2006-03-03 12:30:00,63.84,63.95,63.76,63.93,57600.0,41.5633,41.6349,41.5112,41.6219,57600.0
2006-03-03 12:40:00,63.91,63.99,63.85,63.89,50800.0,41.6089,41.661,41.5698,41.5959,50800.0
2006-03-03 12:50:00,63.89,63.94,63.8,63.85,33800.0,41.5959,41.6284,41.5373,41.5698,33800.0
2006-03-03 13:00:00,63.86,63.86,63.75,63.81,30600.0,41.5763,41.5763,41.5047,41.5438,30600.0
2006-03-03 13:10:00,63.8,63.8,63.73,63.74,28000.0,41.5373,41.5373,41.4917,41.4982,28000.0
2006-03-03 13:20:00,63.77,63.99,63.74,63.99,32800.0,41.5177,41.661,41.4982,41.661,32800.0
2006-03-03 13:30:00,63.99,63.99,63.85,63.94,44800.0,41.661,41.661,41.5698,41.6284,44800.0
2006-03-03 13:40:00,63.93,64.11,63.93,64.0,30400.0,41.6219,41.7391,41.6219,41.6675,30400.0
2006-03-03 13:50:00,64.0,64.09,63.96,63.99,87600.0,41.6675,41.7261,41.6414,41.661,87600.0
2006-03-03 14:00:00,63.99,64.05,63.92,63.98,30400.0,41.661,41.7,41.6154,41.6545,30400.0
2006-03-03 14:10:00,63.98,64.04,63.95,64.01,42600.0,41.6545,41.6935,41.6349,41.674,42600.0
2006-03-03 14:20:00,64.01,64.05,64.01,64.05,23800.0,41.674,41.7,41.674,41.7,23800.0
2006-03-03 14:30:00,64.05,64.07,63.99,64.06,35200.0,41.7,41.713,41.661,41.7065,35200.0
2006-03-03 14:40:00,64.06,64.11,64.04,64.07,39000.0,41.7065,41.7391,41.6935,41.713,39000.0
2006-03-03 14:50:00,64.07,64.11,64.03,64.11,58200.0,41.713,41.7391,41.687,41.7391,58200.0
2006-03-03 15:00:00,64.12,64.12,64.05,64.07,103000.0,41.7456,41.7456,41.7,41.713,103000.0
2006-03-03 15:10:00,64.07,64.1,64.02,64.07,102800.0,41.713,41.7326,41.6805,41.713,102800.0
2006-03-03 15:20:00,64.07,64.08,63.9,63.94,89600.0,41.713,41.7196,41.6024,41.6284,89600.0
2006-03-03 15:30:00,63.94,63.97,63.91,63.95,149400.0,41.6284,41.6479,41.6089,41.6349,149400.0
2006-03-03 15:40:00,63.94,63.96,63.8,63.9,97400.0,41.6284,41.6414,41.5373,41.6024,97400.0
2006-03-03 15:50:00,63.89,63.92,63.83,63.9,125600.0,41.5959,41.6154,41.5568,41.6024,125600.0
2006-03-06 09:30:00,63.57,63.9,63.57,63.74,97200.0,41.3875,41.6024,41.3875,41.4982,97200.0
2006-03-06 09:40:00,63.63,63.79,63.63,63.75,76000.0,41.4266,41.5308,41.4266,41.5047,76000.0
2006-03-06 09:50:00,63.75,63.78,63.53,63.64,54400.0,41.5047,41.5242,41.3615,41.4331,54400.0
2006-03-06 10:00:00,63.65,63.7,63.59,63.59,36800.0,41.4396,41.4722,41.4005,41.4005,36800.0
2006-03-06 10:10:00,63.59,63.73,63.59,63.71,24600.0,41.4005,41.4917,41.4005,41.4787,24600.0
2006-03-06 10:20:00,63.76,63.76,63.64,63.71,27600.0,41.5112,41.5112,41.4331,41.4787,27600.0
2006-03-06 10:30:00,63.71,63.78,63.66,63.67,36400.0,41.4787,41.5242,41.4461,41.4526,36400.0
2006-03-06 10:40:00,63.66,63.75,63.65,63.74,32400.0,41.4461,41.5047,41.4396,41.4982,32400.0
2006-03-06 10:50:00,63.74,63.91,63.74,63.89,35600.0,41.4982,41.6089,41.4982,41.5959,35600.0
2006-03-06 11:00:00,63.9,64.0,63.8,63.94,51000.0,41.6024,41.6675,41.5373,41.6284,51000.0
2006-03-06 11:10:00,63.94,63.99,63.9,63.96,45200.0,41.6284,41.661,41.6024,41.6414,45200.0
2006-03-06 11:20:00,63.96,64.0,63.93,63.96,43000.0,41.6414,41.6675,41.6219,41.6414,43000.0
2006-03-06 11:30:00,63.96,64.03,63.91,63.97,67000.0,41.6414,41.687,41.6089,41.6479,67000.0
2006-03-06 11:40:00,63.97,64.05,63.9,63.91,44200.0,41.6479,41.7,41.6024,41.6089,44200.0
2006-03-06 11:50:00,63.91,63.96,63.89,63.95,39000.0,41.6089,41.6414,41.5959,41.6349,39000.0
2006-03-06 12:00:00,63.96,64.02,63.95,63.99,55200.0,41.6414,41.6805,41.6349,41.661,55200.0
2006-03-06 12:10:00,63.99,64.02,63.92,63.99,46000.0,41.661,41.6805,41.6154,41.661,46000.0
2006-03-06 12:20:00,63.99,64.01,63.89,63.91,84600.0,41.661,41.674,41.5959,41.6089,84600.0
2006-03-06 12:30:00,63.93,63.99,63.9,63.93,50400.0,41.6219,41.661,41.6024,41.6219,50400.0
2006-03-06 12:40:00,63.95,63.96,63.88,63.93,63400.0,41.6349,41.6414,41.5893,41.6219,63400.0
2006-03-06 12:50:00,63.92,64.05,63.92,63.93,39000.0,41.6154,41.7,41.6154,41.6219,39000.0
2006-03-06 13:00:00,63.95,64.06,63.93,64.04,32400.0,41.6349,41.7065,41.6219,41.6935,32400.0
2006-03-06 13:10:00,64.02,64.06,64.0,64.01,26600.0,41.6805,41.7065,41.6675,41.674,26600.0
2006-03-06 13:20:00,64.0,64.03,63.89,63.95,38200.0,41.6675,41.687,41.5959,41.6349,38200.0
2006-03-06 13:30:00,63.93,63.96,63.84,63.86,96400.0,41.6219,41.6414,41.5633,41.5763,96400.0
2006-03-06 13:40:00,63.86,63.86,63.8,63.83,68400.0,41.5763,41.5763,41.5373,41.5568,68400.0
2006-03-06 13:50:00,63.83,63.93,63.83,63.91,54200.0,41.5568,41.6219,41.5568,41.6089,54200.0
2006-03-06 14:00:00,63.91,63.93,63.79,63.86,52600.0,41.6089,41.6219,41.5308,41.5763,52600.0
2006-03-06 14:10:00,63.88,63.89,63.73,63.77,72400.0,41.5893,41.5959,41.4917,41.5177,72400.0
2006-03-06 14:20:00,63.77,63.8,63.61,63.72,81400.0,41.5177,41.5373,41.4136,41.4852,81400.0
2006-03-06 14:30:00,63.72,63.82,63.72,63.76,86800.0,41.4852,41.5503,41.4852,41.5112,86800.0
2006-03-06 14:40:00,63.75,63.75,63.63,63.66,75000.0,41.5047,41.5047,41.4266,41.4461,75000.0
2006-03-06 14:50:00,63.66,63.68,63.5,63.62,67000.0,41.4461,41.4591,41.3419,41.4201,67000.0
2006-03-06 15:00:00,63.65,63.65,63.57,63.6,53800.0,41.4396,41.4396,41.3875,41.4071,53800.0
2006-03-06 15:10:00,63.6,63.61,63.51,63.58,118000.0,41.4071,41.4136,41.3485,41.394,118000.0
2006-03-06 15:20:00,63.57,63.71,63.57,63.69,55600.0,41.3875,41.4787,41.3875,41.4656,55600.0
2006-03-06 15:30:00,63.68,63.73,63.58,63.59,52400.0,41.4591,41.4917,41.394,41.4005,52400.0
2006-03-06 15:40:00,63.6,63.63,63.47,63.47,51400.0,41.4071,41.4266,41.3224,41.3224,51400.0
2006-03-06 15:50:00,63.47,63.59,63.43,63.58,99200.0,41.3224,41.4005,41.2964,41.394,99200.0
2006-03-07 09:30:00,63.0,63.13,62.86,62.98,106800.0,41.0164,41.1011,40.9253,41.0034,106800.0
2006-03-07 09:40:00,62.93,62.99,62.83,62.87,144600.0,40.9708,41.0099,40.9057,40.9318,144600.0
2006-03-07 09:50:00,62.86,63.0,62.85,63.0,103000.0,40.9253,41.0164,40.9188,41.0164,103000.0
2006-03-07 10:00:00,63.05,63.2,63.0,63.07,67600.0,41.049,41.1466,41.0164,41.062,67600.0
2006-03-07 10:10:00,63.07,63.21,63.04,63.21,38800.0,41.062,41.1531,41.0425,41.1531,38800.0
2006-03-07 10:20:00,63.25,63.3,63.2,63.23,46800.0,41.1792,41.2117,41.1466,41.1662,46800.0
2006-03-07 10:30:00,63.25,63.33,62.4,62.41,457800.0,41.1792,41.2313,40.6258,40.6323,457800.0
2006-03-07 10:40:00,62.41,62.5,61.92,62.24,614200.0,40.6323,40.6909,40.3133,40.5216,614200.0
2006-03-07 10:50:00,62.24,62.25,61.95,61.99,328200.0,40.5216,40.5281,40.3328,40.3589,328200.0
2006-03-07 11:00:00,61.98,62.18,61.9,62.04,127600.0,40.3523,40.4826,40.3003,40.3914,127600.0
2006-03-07 11:10:00,62.05,62.13,61.9,62.13,108600.0,40.3979,40.45,40.3003,40.45,108600.0
2006-03-07 11:20:00,62.13,62.36,62.07,62.36,85000.0,40.45,40.5997,40.4109,40.5997,85000.0
2006-03-07 11:30:00,62.33,62.4,62.26,62.34,41000.0,40.5802,40.6258,40.5346,40.5867,41000.0
2006-03-07 11:40:00,62.37,62.37,62.19,62.34,32400.0,40.6063,40.6063,40.4891,40.5867,32400.0
2006-03-07 11:50:00,62.35,62.38,62.29,62.38,37800.0,40.5932,40.6128,40.5542,40.6128,37800.0
2006-03-07 12:00:00,62.38,62.6,62.33,62.58,71600.0,40.6128,40.756,40.5802,40.743,71600.0
2006-03-07 12:10:00,62.56,62.74,62.56,62.71,83400.0,40.73,40.8471,40.73,40.8276,83400.0
2006-03-07 12:20:00,62.71,62.77,62.7,62.76,50400.0,40.8276,40.8667,40.8211,40.8602,50400.0
2006-03-07 12:30:00,62.76,62.85,62.76,62.79,40000.0,40.8602,40.9188,40.8602,40.8797,40000.0
2006-03-07 12:40:00,62.79,62.8,62.74,62.8,78600.0,40.8797,40.8862,40.8471,40.8862,78600.0
2006-03-07 12:50:00,62.8,62.8,62.57,62.59,50800.0,40.8862,40.8862,40.7365,40.7495,50800.0
2006-03-07 13:00:00,62.57,62.75,62.55,62.74,27600.0,40.7365,40.8537,40.7234,40.8471,27600.0
2006-03-07 13:10:00,62.74,62.88,62.74,62.81,67000.0,40.8471,40.9383,40.8471,40.8927,67000.0
2006-03-07 13:20:00,62.81,62.93,62.81,62.92,61000.0,40.8927,40.9708,40.8927,40.9643,61000.0
2006-03-07 13:30:00,62.93,63.02,62.9,63.02,64000.0,40.9708,41.0294,40.9513,41.0294,64000.0
2006-03-07 13:40:00,63.02,63.24,63.02,63.24,60600.0,41.0294,41.1727,41.0294,41.1727,60600.0
2006-03-07 13:50:00,63.24,63.42,63.21,63.38,75400.0,41.1727,41.2899,41.1531,41.2638,75400.0
2006-03-07 14:00:00,63.38,63.47,63.3,63.44,51200.0,41.2638,41.3224,41.2117,41.3029,51200.0
2006-03-07 14:10:00,63.44,63.44,63.31,63.35,47800.0,41.3029,41.3029,41.2182,41.2443,47800.0
2006-03-07 14:20:00,63.37,63.44,63.37,63.39,40800.0,41.2573,41.3029,41.2573,41.2703,40800.0
2006-03-07 14:30:00,63.39,63.55,63.38,63.52,76000.0,41.2703,41.3745,41.2638,41.355,76000.0
2006-03-07 14:40:00,63.52,63.69,63.52,63.54,62600.0,41.355,41.4656,41.355,41.368,62600.0
2006-03-07 14:50:00,63.54,63.81,63.53,63.69,92800.0,41.368,41.5438,41.3615,41.4656,92800.0
2006-03-07 15:00:00,63.69,63.77,63.62,63.67,48200.0,41.4656,41.5177,41.4201,41.4526,48200.0
2006-03-07 15:10:00,63.65,63.65,63.49,63.49,42000.0,41.4396,41.4396,41.3354,41.3354,42000.0
2006-03-07 15:20:00,63.49,63.5,63.39,63.45,58200.0,41.3354,41.3419,41.2703,41.3094,58200.0
2006-03-07 15:30:00,63.45,63.5,63.33,63.36,101400.0,41.3094,41.3419,41.2313,41.2508,101400.0
2006-03-07 15:40:00,63.37,63.39,63.2,63.28,81800.0,41.2573,41.2703,41.1466,41.1987,81800.0
2006-03-07 15:50:00,63.28,63.46,63.28,63.38,91600.0,41.1987,41.3159,41.1987,41.2638,91600.0
2006-03-08 09:30:00,63.3,63.37,63.15,63.26,35400.0,41.2117,41.2573,41.1141,41.1857,35400.0
2006-03-08 09:40:00,63.33,63.52,63.23,63.47,41200.0,41.2313,41.355,41.1662,41.3224,41200.0
2006-03-08 09:50:00,63.48,63.54,63.25,63.31,41200.0,41.3289,41.368,41.1792,41.2182,41200.0
2006-03-08 10:00:00,63.32,63.43,63.29,63.33,59000.0,41.2248,41.2964,41.2052,41.2313,59000.0
2006-03-08 10:10:00,63.33,63.44,63.31,63.33,70600.0,41.2313,41.3029,41.2182,41.2313,70600.0
2006-03-08 10:20:00,63.31,63.37,63.23,63.35,31600.0,41.2182,41.2573,41.1662,41.2443,31600.0
2006-03-08 10:30:00,63.35,63.51,63.31,63.46,46000.0,41.2443,41.3485,41.2182,41.3159,46000.0
2006-03-08 10:40:00,63.46,63.47,63.33,63.35,39600.0,41.3159,41.3224,41.2313,41.2443,39600.0
2006-03-08 10:50:00,63.35,63.49,63.33,63.41,23800.0,41.2443,41.3354,41.2313,41.2834,23800.0
2006-03-08 11:00:00,63.42,63.42,63.29,63.41,63600.0,41.2899,41.2899,41.2052,41.2834,63600.0
2006-03-08 11:10:00,63.43,63.43,63.21,63.4,49200.0,41.2964,41.2964,41.1531,41.2768,49200.0
2006-03-08 11:20:00,63.4,63.41,63.34,63.35,23200.0,41.2768,41.2834,41.2378,41.2443,23200.0
2006-03-08 11:30:00,63.35,63.35,63.27,63.34,34200.0,41.2443,41.2443,41.1922,41.2378,34200.0
2006-03-08 11:40:00,63.34,63.43,63.3,63.42,67800.0,41.2378,41.2964,41.2117,41.2899,67800.0
2006-03-08 11:50:00,63.42,63.47,63.33,63.42,57200.0,41.2899,41.3224,41.2313,41.2899,57200.0
2006-03-08 12:00:00,63.42,63.44,63.35,63.38,35600.0,41.2899,41.3029,41.2443,41.2638,35600.0
2006-03-08 12:10:00,63.38,63.45,63.38,63.44,27000.0,41.2638,41.3094,41.2638,41.3029,27000.0
2006-03-08 12:20:00,63.44,63.49,63.41,63.49,55800.0,41.3029,41.3354,41.2834,41.3354,55800.0
2006-03-08 12:30:00,63.49,63.49,63.38,63.41,62800.0,41.3354,41.3354,41.2638,41.2834,62800.0
2006-03-08 12:40:00,63.41,63.46,63.38,63.41,43400.0,41.2834,41.3159,41.2638,41.2834,43400.0
2006-03-08 12:50:00,63.41,63.49,63.38,63.43,51200.0,41.2834,41.3354,41.2638,41.2964,51200.0
2006-03-08 13:00:00,63.44,63.5,63.44,63.5,35200.0,41.3029,41.3419,41.3029,41.3419,35200.0
2006-03-08 13:10:00,63.5,63.5,63.45,63.49,32600.0,41.3419,41.3419,41.3094,41.3354,32600.0
2006-03-08 13:20:00,63.47,63.49,63.42,63.45,26600.0,41.3224,41.3354,41.2899,41.3094,26600.0
2006-03-08 13:30:00,63.45,63.48,63.38,63.41,36800.0,41.3094,41.3289,41.2638,41.2834,36800.0
2006-03-08 13:40:00,63.42,63.43,63.35,63.35,32400.0,41.2899,41.2964,41.2443,41.2443,32400.0
2006-03-08 13:50:00,63.35,63.4,63.35,63.35,55000.0,41.2443,41.2768,41.2443,41.2443,55000.0
2006-03-08 14:00:00,63.35,63.45,63.35,63.45,61200.0,41.2443,41.3094,41.2443,41.3094,61200.0
2006-03-08 14:10:00,63.44,63.49,63.44,63.48,28800.0,41.3029,41.3354,41.3029,41.3289,28800.0
2006-03-08 14:20:00,63.48,63.49,63.4,63.43,23200.0,41.3289,41.3354,41.2768,41.2964,23200.0
2006-03-08 14:30:00,63.44,63.5,63.43,63.44,33200.0,41.3029,41.3419,41.2964,41.3029,33200.0
2006-03-08 14:40:00,63.44,63.5,63.44,63.49,53000.0,41.3029,41.3419,41.3029,41.3354,53000.0
2006-03-08 14:50:00,63.5,63.54,63.47,63.47,65200.0,41.3419,41.368,41.3224,41.3224,65200.0
2006-03-08 15:00:00,63.47,63.5,63.45,63.49,45200.0,41.3224,41.3419,41.3094,41.3354,45200.0
2006-03-08 15:10:00,63.49,63.54,63.47,63.54,87600.0,41.3354,41.368,41.3224,41.368,87600.0
2006-03-08 15:20:00,63.54,63.54,63.43,63.45,33000.0,41.368,41.368,41.2964,41.3094,33000.0
2006-03-08 15:30:00,63.44,63.55,63.44,63.55,112200.0,41.3029,41.3745,41.3029,41.3745,112200.0
2006-03-08 15:40:00,63.54,63.56,63.47,63.48,132600.0,41.368,41.381,41.3224,41.3289,132600.0
2006-03-08 15:50:00,63.49,63.49,63.41,63.45,73400.0,41.3354,41.3354,41.2834,41.3094,73400.0
2006-03-09 09:30:00,63.43,63.47,63.26,63.47,31200.0,41.2964,41.3224,41.1857,41.3224,31200.0
2006-03-09 09:40:00,63.44,63.45,63.3,63.43,42800.0,41.3029,41.3094,41.2117,41.2964,42800.0
2006-03-09 09:50:00,63.43,63.5,63.37,63.41,49800.0,41.2964,41.3419,41.2573,41.2834,49800.0
2006-03-09 10:00:00,63.41,63.43,63.3,63.36,37200.0,41.2834,41.2964,41.2117,41.2508,37200.0
2006-03-09 10:10:00,63.4,63.5,63.4,63.44,313800.0,41.2768,41.3419,41.2768,41.3029,313800.0
2006-03-09 10:20:00,63.45,63.57,63.44,63.57,34600.0,41.3094,41.3875,41.3029,41.3875,34600.0
2006-03-09 10:30:00,63.55,63.58,63.51,63.57,55400.0,41.3745,41.394,41.3485,41.3875,55400.0
2006-03-09 10:40:00,63.57,63.68,63.54,63.68,26400.0,41.3875,41.4591,41.368,41.4591,26400.0
2006-03-09 10:50:00,63.68,63.92,63.68,63.9,21400.0,41.4591,41.6154,41.4591,41.6024,21400.0
2006-03-09 11:00:00,63.92,63.96,63.76,63.76,34600.0,41.6154,41.6414,41.5112,41.5112,34600.0
2006-03-09 11:10:00,63.73,63.88,63.65,63.85,30000.0,41.4917,41.5893,41.4396,41.5698,30000.0
2006-03-09 11:20:00,63.85,63.97,63.85,63.91,22800.0,41.5698,41.6479,41.5698,41.6089,22800.0
2006-03-09 11:30:00,63.91,63.95,63.88,63.9,26600.0,41.6089,41.6349,41.5893,41.6024,26600.0
2006-03-09 11:40:00,63.88,63.9,63.77,63.77,34800.0,41.5893,41.6024,41.5177,41.5177,34800.0
2006-03-09 11:50:00,63.77,63.83,63.69,63.74,21800.0,41.5177,41.5568,41.4656,41.4982,21800.0
2006-03-09 12:00:00,63.74,63.74,63.66,63.71,25600.0,41.4982,41.4982,41.4461,41.4787,25600.0
2006-03-09 12:10:00,63.72,63.72,63.64,63.65,19000.0,41.4852,41.4852,41.4331,41.4396,19000.0
2006-03-09 12:20:00,63.65,63.75,63.63,63.75,22600.0,41.4396,41.5047,41.4266,41.5047,22600.0
2006-03-09 12:30:00,63.74,63.76,63.66,63.76,37800.0,41.4982,41.5112,41.4461,41.5112,37800.0
2006-03-09 12:40:00,63.76,63.8,63.75,63.79,30600.0,41.5112,41.5373,41.5047,41.5308,30600.0
2006-03-09 12:50:00,63.79,63.8,63.75,63.76,34400.0,41.5308,41.5373,41.5047,41.5112,34400.0
2006-03-09 13:00:00,63.76,63.77,63.68,63.75,62000.0,41.5112,41.5177,41.4591,41.5047,62000.0
2006-03-09 13:10:00,63.75,63.75,63.63,63.73,67000.0,41.5047,41.5047,41.4266,41.4917,67000.0
2006-03-09 13:20:00,63.74,63.77,63.74,63.76,55400.0,41.4982,41.5177,41.4982,41.5112,55400.0
2006-03-09 13:30:00,63.76,63.81,63.75,63.77,56200.0,41.5112,41.5438,41.5047,41.5177,56200.0
2006-03-09 13:40:00,63.76,63.81,63.76,63.77,47600.0,41.5112,41.5438,41.5112,41.5177,47600.0
2006-03-09 13:50:00,63.77,63.77,63.76,63.77,48200.0,41.5177,41.5177,41.5112,41.5177,48200.0
2006-03-09 14:00:00,63.77,63.8,63.76,63.8,47600.0,41.5177,41.5373,41.5112,41.5373,47600.0
2006-03-09 14:10:00,63.8,63.93,63.8,63.85,38000.0,41.5373,41.6219,41.5373,41.5698,38000.0
2006-03-09 14:20:00,63.86,63.86,63.79,63.8,26000.0,41.5763,41.5763,41.5308,41.5373,26000.0
2006-03-09 14:30:00,63.8,63.8,63.75,63.75,36200.0,41.5373,41.5373,41.5047,41.5047,36200.0
2006-03-09 14:40:00,63.76,63.78,63.75,63.75,40200.0,41.5112,41.5242,41.5047,41.5047,40200.0
2006-03-09 14:50:00,63.75,63.77,63.75,63.77,39200.0,41.5047,41.5177,41.5047,41.5177,39200.0
2006-03-09 15:00:00,63.77,63.84,63.75,63.75,36600.0,41.5177,41.5633,41.5047,41.5047,36600.0
2006-03-09 15:10:00,63.75,63.76,63.53,63.53,88600.0,41.5047,41.5112,41.3615,41.3615,88600.0
2006-03-09 15:20:00,63.53,63.53,63.48,63.52,72000.0,41.3615,41.3615,41.3289,41.355,72000.0
2006-03-09 15:30:00,63.52,63.64,63.52,63.52,49400.0,41.355,41.4331,41.355,41.355,49400.0
2006-03-09 15:40:00,63.52,63.52,63.37,63.43,68400.0,41.355,41.355,41.2573,41.2964,68400.0
2006-03-09 15:50:00,63.43,63.55,63.42,63.45,75400.0,41.2964,41.3745,41.2899,41.3094,75400.0
2006-03-10 09:30:00,63.25,63.25,62.8,62.85,70200.0,41.1792,41.1792,40.8862,40.9188,70200.0
2006-03-10 09:40:00,62.85,63.24,62.83,63.24,62400.0,40.9188,41.1727,40.9057,41.1727,62400.0
2006-03-10 09:50:00,63.22,63.32,63.2,63.31,47600.0,41.1597,41.2248,41.1466,41.2182,47600.0
2006-03-10 10:00:00,63.45,63.45,63.22,63.27,50400.0,41.3094,41.3094,41.1597,41.1922,50400.0
2006-03-10 10:10:00,63.33,63.35,63.24,63.32,27200.0,41.2313,41.2443,41.1727,41.2248,27200.0
2006-03-10 10:20:00,63.32,63.35,63.24,63.24,33200.0,41.2248,41.2443,41.1727,41.1727,33200.0
2006-03-10 10:30:00,63.23,63.33,63.22,63.3,45800.0,41.1662,41.2313,41.1597,41.2117,45800.0
2006-03-10 10:40:00,63.3,63.36,63.27,63.27,188200.0,41.2117,41.2508,41.1922,41.1922,188200.0
2006-03-10 10:50:00,63.27,63.38,63.26,63.29,26000.0,41.1922,41.2638,41.1857,41.2052,26000.0
2006-03-10 11:00:00,63.3,63.31,63.16,63.24,36400.0,41.2117,41.2182,41.1206,41.1727,36400.0
2006-03-10 11:10:00,63.21,63.27,63.04,63.05,49600.0,41.1531,41.1922,41.0425,41.049,49600.0
2006-03-10 11:20:00,63.05,63.13,63.02,63.09,98600.0,41.049,41.1011,41.0294,41.075,98600.0
2006-03-10 11:30:00,63.08,63.12,62.99,63.12,84000.0,41.0685,41.0945,41.0099,41.0945,84000.0
2006-03-10 11:40:00,63.15,63.15,63.05,63.11,38200.0,41.1141,41.1141,41.049,41.088,38200.0
2006-03-10 11:50:00,63.09,63.09,63.02,63.04,35800.0,41.075,41.075,41.0294,41.0425,35800.0
2006-03-10 12:00:00,63.04,63.07,63.0,63.06,65200.0,41.0425,41.062,41.0164,41.0555,65200.0
2006-03-10 12:10:00,63.06,63.06,62.99,63.03,31000.0,41.0555,41.0555,41.0099,41.036,31000.0
2006-03-10 12:20:00,63.05,63.16,63.02,63.13,45200.0,41.049,41.1206,41.0294,41.1011,45200.0
2006-03-10 12:30:00,63.13,63.3,63.12,63.28,41400.0,41.1011,41.2117,41.0945,41.1987,41400.0
2006-03-10 12:40:00,63.29,63.29,63.14,63.14,50600.0,41.2052,41.2052,41.1076,41.1076,50600.0
2006-03-10 12:50:00,63.15,63.22,63.11,63.19,30600.0,41.1141,41.1597,41.088,41.1401,30600.0
2006-03-10 13:00:00,63.22,63.24,63.17,63.23,15800.0,41.1597,41.1727,41.1271,41.1662,15800.0
2006-03-10 13:10:00,63.21,63.24,63.15,63.16,27800.0,41.1531,41.1727,41.1141,41.1206,27800.0
2006-03-10 13:20:00,63.16,63.21,63.15,63.16,24200.0,41.1206,41.1531,41.1141,41.1206,24200.0
2006-03-10 13:30:00,63.16,63.22,63.03,63.21,30000.0,41.1206,41.1597,41.036,41.1531,30000.0
2006-03-10 13:40:00,63.18,63.18,63.02,63.04,55200.0,41.1336,41.1336,41.0294,41.0425,55200.0
2006-03-10 13:50:00,63.04,63.09,62.99,63.09,49400.0,41.0425,41.075,41.0099,41.075,49400.0
2006-03-10 14:00:00,63.1,63.16,63.07,63.07,35200.0,41.0815,41.1206,41.062,41.062,35200.0
2006-03-10 14:10:00,63.07,63.16,63.01,63.16,45200.0,41.062,41.1206,41.0229,41.1206,45200.0
2006-03-10 14:20:00,63.16,63.18,63.01,63.01,35400.0,41.1206,41.1336,41.0229,41.0229,35400.0
2006-03-10 14:30:00,63.01,63.08,62.99,62.99,37600.0,41.0229,41.0685,41.0099,41.0099,37600.0
2006-03-10 14:40:00,62.99,63.02,62.91,62.95,45200.0,41.0099,41.0294,40.9578,40.9839,45200.0
2006-03-10 14:50:00,62.96,63.02,62.95,62.98,49600.0,40.9904,41.0294,40.9839,41.0034,49600.0
2006-03-10 15:00:00,62.96,63.02,62.93,62.96,114400.0,40.9904,41.0294,40.9708,40.9904,114400.0
2006-03-10 15:10:00,62.96,63.1,62.93,63.03,78800.0,40.9904,41.0815,40.9708,41.036,78800.0
2006-03-10 15:20:00,63.03,63.17,63.02,63.16,58400.0,41.036,41.1271,41.0294,41.1206,58400.0
2006-03-10 15:30:00,63.17,63.29,63.15,63.19,53800.0,41.1271,41.2052,41.1141,41.1401,53800.0
2006-03-10 15:40:00,63.19,63.2,62.99,63.05,62200.0,41.1401,41.1466,41.0099,41.049,62200.0
2006-03-10 15:50:00,63.04,63.18,63.02,63.18,115400.0,41.0425,41.1336,41.0294,41.1336,115400.0
2006-03-13 09:30:00,63.0,63.23,62.9,63.06,77200.0,41.0164,41.1662,40.9513,41.0555,77200.0
2006-03-13 09:40:00,63.04,63.39,62.9,63.35,49400.0,41.0425,41.2703,40.9513,41.2443,49400.0
2006-03-13 09:50:00,63.33,63.49,63.33,63.37,41400.0,41.2313,41.3354,41.2313,41.2573,41400.0
2006-03-13 10:00:00,63.33,63.58,63.26,63.56,25000.0,41.2313,41.394,41.1857,41.381,25000.0
2006-03-13 10:10:00,63.56,63.73,63.46,63.46,42600.0,41.381,41.4917,41.3159,41.3159,42600.0
2006-03-13 10:20:00,63.45,63.63,63.45,63.58,38400.0,41.3094,41.4266,41.3094,41.394,38400.0
2006-03-13 10:30:00,63.58,63.6,63.51,63.53,37400.0,41.394,41.4071,41.3485,41.3615,37400.0
2006-03-13 10:40:00,63.53,63.57,63.47,63.57,29400.0,41.3615,41.3875,41.3224,41.3875,29400.0
2006-03-13 10:50:00,63.56,63.63,63.52,63.63,33600.0,41.381,41.4266,41.355,41.4266,33600.0
2006-03-13 11:00:00,63.63,63.7,63.44,63.46,36800.0,41.4266,41.4722,41.3029,41.3159,36800.0
2006-03-13 11:10:00,63.46,63.66,63.46,63.66,21400.0,41.3159,41.4461,41.3159,41.4461,21400.0
2006-03-13 11:20:00,63.69,63.71,63.52,63.63,41000.0,41.4656,41.4787,41.355,41.4266,41000.0
2006-03-13 11:30:00,63.64,63.76,63.64,63.75,70400.0,41.4331,41.5112,41.4331,41.5047,70400.0
2006-03-13 11:40:00,63.75,63.85,63.75,63.83,33600.0,41.5047,41.5698,41.5047,41.5568,33600.0
2006-03-13 11:50:00,63.82,63.83,63.68,63.75,28400.0,41.5503,41.5568,41.4591,41.5047,28400.0
2006-03-13 12:00:00,63.74,63.8,63.64,63.7,25000.0,41.4982,41.5373,41.4331,41.4722,25000.0
2006-03-13 12:10:00,63.69,63.75,63.6,63.67,20800.0,41.4656,41.5047,41.4071,41.4526,20800.0
2006-03-13 12:20:00,63.66,63.66,63.54,63.54,29400.0,41.4461,41.4461,41.368,41.368,29400.0
2006-03-13 12:30:00,63.53,63.59,63.47,63.52,31600.0,41.3615,41.4005,41.3224,41.355,31600.0
2006-03-13 12:40:00,63.51,63.56,63.44,63.56,16600.0,41.3485,41.381,41.3029,41.381,16600.0
2006-03-13 12:50:00,63.56,63.65,63.55,63.63,20800.0,41.381,41.4396,41.3745,41.4266,20800.0
2006-03-13 13:00:00,63.63,63.68,63.63,63.67,29600.0,41.4266,41.4591,41.4266,41.4526,29600.0
2006-03-13 13:10:00,63.67,63.7,63.57,63.62,50800.0,41.4526,41.4722,41.3875,41.4201,50800.0
2006-03-13 13:20:00,63.59,63.62,63.52,63.59,28600.0,41.4005,41.4201,41.355,41.4005,28600.0
2006-03-13 13:30:00,63.59,63.59,63.49,63.57,29800.0,41.4005,41.4005,41.3354,41.3875,29800.0
2006-03-13 13:40:00,63.57,63.6,63.52,63.53,34400.0,41.3875,41.4071,41.355,41.3615,34400.0
2006-03-13 13:50:00,63.53,63.6,63.52,63.58,28200.0,41.3615,41.4071,41.355,41.394,28200.0
2006-03-13 14:00:00,63.58,63.75,63.58,63.75,43400.0,41.394,41.5047,41.394,41.5047,43400.0
2006-03-13 14:10:00,63.77,63.83,63.68,63.69,27400.0,41.5177,41.5568,41.4591,41.4656,27400.0
2006-03-13 14:20:00,63.66,63.71,63.64,63.71,16600.0,41.4461,41.4787,41.4331,41.4787,16600.0
2006-03-13 14:30:00,63.71,63.8,63.71,63.73,30200.0,41.4787,41.5373,41.4787,41.4917,30200.0
2006-03-13 14:40:00,63.73,63.73,63.54,63.6,22800.0,41.4917,41.4917,41.368,41.4071,22800.0
2006-03-13 14:50:00,63.59,63.7,63.57,63.65,23000.0,41.4005,41.4722,41.3875,41.4396,23000.0
2006-03-13 15:00:00,63.65,63.72,63.57,63.62,29400.0,41.4396,41.4852,41.3875,41.4201,29400.0
2006-03-13 15:10:00,63.62,63.65,63.55,63.63,36200.0,41.4201,41.4396,41.3745,41.4266,36200.0
2006-03-13 15:20:00,63.63,63.63,63.41,63.51,32400.0,41.4266,41.4266,41.2834,41.3485,32400.0
2006-03-13 15:30:00,63.51,63.64,63.51,63.64,36400.0,41.3485,41.4331,41.3485,41.4331,36400.0
2006-03-13 15:40:00,63.64,63.77,63.63,63.77,48400.0,41.4331,41.5177,41.4266,41.5177,48400.0
2006-03-13 15:50:00,63.77,63.77,63.69,63.69,66800.0,41.5177,41.5177,41.4656,41.4656,66800.0
2006-03-14 09:30:00,63.5,63.76,63.5,63.75,45400.0,41.3419,41.5112,41.3419,41.5047,45400.0
2006-03-14 09:40:00,63.75,63.75,63.54,63.6,34400.0,41.5047,41.5047,41.368,41.4071,34400.0
2006-03-14 09:50:00,63.6,63.93,63.6,63.88,22200.0,41.4071,41.6219,41.4071,41.5893,22200.0
2006-03-14 10:00:00,63.88,63.99,63.88,63.95,20200.0,41.5893,41.661,41.5893,41.6349,20200.0
2006-03-14 10:10:00,63.93,63.96,63.81,63.81,22000.0,41.6219,41.6414,41.5438,41.5438,22000.0
2006-03-14 10:20:00,63.81,63.88,63.81,63.85,25600.0,41.5438,41.5893,41.5438,41.5698,25600.0
2006-03-14 10:30:00,63.85,63.85,63.58,63.58,31400.0,41.5698,41.5698,41.394,41.394,31400.0
2006-03-14 10:40:00,63.54,63.69,63.52,63.67,28800.0,41.368,41.4656,41.355,41.4526,28800.0
2006-03-14 10:50:00,63.66,63.7,63.58,63.7,23600.0,41.4461,41.4722,41.394,41.4722,23600.0
2006-03-14 11:00:00,63.7,63.88,63.69,63.85,28000.0,41.4722,41.5893,41.4656,41.5698,28000.0
2006-03-14 11:10:00,63.83,63.91,63.8,63.89,24600.0,41.5568,41.6089,41.5373,41.5959,24600.0
2006-03-14 11:20:00,63.88,63.95,63.86,63.93,20200.0,41.5893,41.6349,41.5763,41.6219,20200.0
2006-03-14 11:30:00,63.94,64.08,63.94,64.08,41400.0,41.6284,41.7196,41.6284,41.7196,41400.0
2006-03-14 11:40:00,64.04,64.14,64.04,64.1,34800.0,41.6935,41.7586,41.6935,41.7326,34800.0
2006-03-14 11:50:00,64.1,64.1,63.96,64.06,20400.0,41.7326,41.7326,41.6414,41.7065,20400.0
2006-03-14 12:00:00,64.07,64.1,64.05,64.07,16400.0,41.713,41.7326,41.7,41.713,16400.0
2006-03-14 12:10:00,64.06,64.12,64.02,64.08,20000.0,41.7065,41.7456,41.6805,41.7196,20000.0
2006-03-14 12:20:00,64.08,64.1,64.06,64.09,13600.0,41.7196,41.7326,41.7065,41.7261,13600.0
2006-03-14 12:30:00,64.08,64.08,63.98,64.02,12600.0,41.7196,41.7196,41.6545,41.6805,12600.0
2006-03-14 12:40:00,63.99,64.01,63.89,63.95,15400.0,41.661,41.674,41.5959,41.6349,15400.0
2006-03-14 12:50:00,63.98,64.03,63.98,64.03,11600.0,41.6545,41.687,41.6545,41.687,11600.0
2006-03-14 13:00:00,64.03,64.12,64.0,64.02,33600.0,41.687,41.7456,41.6675,41.6805,33600.0
2006-03-14 13:10:00,64.05,64.24,64.03,64.21,22400.0,41.7,41.8237,41.687,41.8042,22400.0
2006-03-14 13:20:00,64.24,64.25,64.17,64.24,19800.0,41.8237,41.8302,41.7782,41.8237,19800.0
2006-03-14 13:30:00,64.23,64.24,64.13,64.15,25200.0,41.8172,41.8237,41.7521,41.7651,25200.0
2006-03-14 13:40:00,64.15,64.23,64.14,64.16,23800.0,41.7651,41.8172,41.7586,41.7716,23800.0
2006-03-14 13:50:00,64.16,64.17,64.13,64.14,15400.0,41.7716,41.7782,41.7521,41.7586,15400.0
2006-03-14 14:00:00,64.13,64.14,64.08,64.1,20000.0,41.7521,41.7586,41.7196,41.7326,20000.0
2006-03-14 14:10:00,64.09,64.09,63.99,64.03,33200.0,41.7261,41.7261,41.661,41.687,33200.0
2006-03-14 14:20:00,64.03,64.39,64.03,64.39,38200.0,41.687,41.9214,41.687,41.9214,38200.0
2006-03-14 14:30:00,64.36,64.38,64.27,64.32,29600.0,41.9019,41.9149,41.8433,41.8758,29600.0
2006-03-14 14:40:00,64.32,64.34,64.25,64.26,24200.0,41.8758,41.8888,41.8302,41.8367,24200.0
2006-03-14 14:50:00,64.25,64.29,64.23,64.29,30000.0,41.8302,41.8563,41.8172,41.8563,30000.0
2006-03-14 15:00:00,64.27,64.32,64.2,64.2,39200.0,41.8433,41.8758,41.7977,41.7977,39200.0
2006-03-14 15:10:00,64.17,64.23,64.17,64.21,45400.0,41.7782,41.8172,41.7782,41.8042,45400.0
2006-03-14 15:20:00,64.2,64.2,64.16,64.16,24200.0,41.7977,41.7977,41.7716,41.7716,24200.0
2006-03-14 15:30:00,64.16,64.27,64.16,64.22,83600.0,41.7716,41.8433,41.7716,41.8107,83600.0
2006-03-14 15:40:00,64.23,64.26,64.16,64.18,34600.0,41.8172,41.8367,41.7716,41.7847,34600.0
2006-03-14 15:50:00,64.23,64.23,64.02,64.06,88800.0,41.8172,41.8172,41.6805,41.7065,88800.0
2006-03-15 09:30:00,64.0,64.13,63.95,64.13,70600.0,41.6675,41.7521,41.6349,41.7521,70600.0
2006-03-15 09:40:00,64.14,64.17,64.01,64.1,77800.0,41.7586,41.7782,41.674,41.7326,77800.0
2006-03-15 09:50:00,64.07,64.28,64.07,64.13,49800.0,41.713,41.8498,41.713,41.7521,49800.0
2006-03-15 10:00:00,64.13,64.21,64.13,64.21,26800.0,41.7521,41.8042,41.7521,41.8042,26800.0
2006-03-15 10:10:00,64.21,64.27,64.1,64.23,33000.0,41.8042,41.8433,41.7326,41.8172,33000.0
2006-03-15 10:20:00,64.25,64.29,64.16,64.26,40400.0,41.8302,41.8563,41.7716,41.8367,40400.0
2006-03-15 10:30:00,64.24,64.27,64.16,64.27,39200.0,41.8237,41.8433,41.7716,41.8433,39200.0
2006-03-15 10:40:00,64.27,64.31,64.17,64.23,35000.0,41.8433,41.8693,41.7782,41.8172,35000.0
2006-03-15 10:50:00,64.23,64.24,64.16,64.17,38600.0,41.8172,41.8237,41.7716,41.7782,38600.0
2006-03-15 11:00:00,64.16,64.19,64.07,64.07,52600.0,41.7716,41.7912,41.713,41.713,52600.0
2006-03-15 11:10:00,64.06,64.08,64.04,64.06,14400.0,41.7065,41.7196,41.6935,41.7065,14400.0
2006-03-15 11:20:00,64.08,64.16,64.05,64.08,35800.0,41.7196,41.7716,41.7,41.7196,35800.0
2006-03-15 11:30:00,64.07,64.1,64.0,64.08,72600.0,41.713,41.7326,41.6675,41.7196,72600.0
2006-03-15 11:40:00,64.07,64.09,63.86,63.87,36000.0,41.713,41.7261,41.5763,41.5828,36000.0
2006-03-15 11:50:00,63.88,64.05,63.88,63.98,43800.0,41.5893,41.7,41.5893,41.6545,43800.0
2006-03-15 12:00:00,63.95,64.12,63.93,64.08,14800.0,41.6349,41.7456,41.6219,41.7196,14800.0
2006-03-15 12:10:00,64.07,64.12,64.03,64.1,24200.0,41.713,41.7456,41.687,41.7326,24200.0
2006-03-15 12:20:00,64.09,64.12,64.04,64.06,18200.0,41.7261,41.7456,41.6935,41.7065,18200.0
2006-03-15 12:30:00,64.05,64.11,64.03,64.11,81200.0,41.7,41.7391,41.687,41.7391,81200.0
2006-03-15 12:40:00,64.11,64.13,64.1,64.11,4000.0,41.7391,41.7521,41.7326,41.7391,4000.0
2006-03-15 12:50:00,64.11,64.19,64.11,64.14,13000.0,41.7391,41.7912,41.7391,41.7586,13000.0
2006-03-15 13:00:00,64.17,64.17,64.06,64.1,31600.0,41.7782,41.7782,41.7065,41.7326,31600.0
2006-03-15 13:10:00,64.1,64.14,64.06,64.06,18600.0,41.7326,41.7586,41.7065,41.7065,18600.0
2006-03-15 13:20:00,64.06,64.15,64.06,64.09,10000.0,41.7065,41.7651,41.7065,41.7261,10000.0
2006-03-15 13:30:00,64.07,64.14,64.04,64.08,24800.0,41.713,41.7586,41.6935,41.7196,24800.0
2006-03-15 13:40:00,64.07,64.15,64.07,64.14,12200.0,41.713,41.7651,41.713,41.7586,12200.0
2006-03-15 13:50:00,64.13,64.22,64.13,64.2,10200.0,41.7521,41.8107,41.7521,41.7977,10200.0
2006-03-15 14:00:00,64.19,64.24,64.17,64.21,11200.0,41.7912,41.8237,41.7782,41.8042,11200.0
2006-03-15 14:10:00,64.23,64.4,64.21,64.32,80800.0,41.8172,41.9279,41.8042,41.8758,80800.0
2006-03-15 14:20:00,64.36,64.42,64.33,64.41,37400.0,41.9019,41.9409,41.8823,41.9344,37400.0
2006-03-15 14:30:00,64.41,64.49,64.41,64.47,27000.0,41.9344,41.9865,41.9344,41.9735,27000.0
2006-03-15 14:40:00,64.47,64.53,64.46,64.46,43800.0,41.9735,42.0125,41.967,41.967,43800.0
2006-03-15 14:50:00,64.46,64.55,64.2,64.54,31200.0,41.967,42.0256,41.7977,42.019,31200.0
2006-03-15 15:00:00,64.54,64.58,64.54,64.55,18600.0,42.019,42.0451,42.019,42.0256,18600.0
2006-03-15 15:10:00,64.54,64.59,64.49,64.58,25400.0,42.019,42.0516,41.9865,42.0451,25400.0
2006-03-15 15:20:00,64.58,64.63,64.53,64.53,29800.0,42.0451,42.0776,42.0125,42.0125,29800.0
2006-03-15 15:30:00,64.53,64.65,64.53,64.64,22800.0,42.0125,42.0907,42.0125,42.0841,22800.0
2006-03-15 15:40:00,64.63,64.65,64.53,64.53,28800.0,42.0776,42.0907,42.0125,42.0125,28800.0
2006-03-15 15:50:00,64.53,64.58,64.53,64.58,43000.0,42.0125,42.0451,42.0125,42.0451,43000.0
2006-03-16 09:30:00,64.6,64.6,64.35,64.42,124600.0,42.0581,42.0581,41.8953,41.9409,124600.0
2006-03-16 09:40:00,64.44,64.56,64.44,64.47,52200.0,41.9539,42.0321,41.9539,41.9735,52200.0
2006-03-16 09:50:00,64.45,64.47,64.39,64.42,52400.0,41.9604,41.9735,41.9214,41.9409,52400.0
2006-03-16 10:00:00,64.41,64.5,64.41,64.42,69800.0,41.9344,41.993,41.9344,41.9409,69800.0
2006-03-16 10:10:00,64.42,64.49,64.41,64.47,39600.0,41.9409,41.9865,41.9344,41.9735,39600.0
2006-03-16 10:20:00,64.47,64.49,64.44,64.49,16600.0,41.9735,41.9865,41.9539,41.9865,16600.0
2006-03-16 10:30:00,64.5,64.5,64.42,64.5,61400.0,41.993,41.993,41.9409,41.993,61400.0
2006-03-16 10:40:00,64.5,64.52,64.47,64.5,71800.0,41.993,42.006,41.9735,41.993,71800.0
2006-03-16 10:50:00,64.51,64.55,64.5,64.53,43200.0,41.9995,42.0256,41.993,42.0125,43200.0
2006-03-16 11:00:00,64.53,64.6,64.53,64.6,29600.0,42.0125,42.0581,42.0125,42.0581,29600.0
2006-03-16 11:10:00,64.59,64.62,64.57,64.57,34000.0,42.0516,42.0711,42.0386,42.0386,34000.0
2006-03-16 11:20:00,64.57,64.63,64.53,64.63,22600.0,42.0386,42.0776,42.0125,42.0776,22600.0
2006-03-16 11:30:00,64.64,64.68,64.6,64.68,28800.0,42.0841,42.1102,42.0581,42.1102,28800.0
2006-03-16 11:40:00,64.67,64.73,64.66,64.67,20800.0,42.1037,42.1427,42.0972,42.1037,20800.0
2006-03-16 11:50:00,64.67,64.71,64.66,64.71,30800.0,42.1037,42.1297,42.0972,42.1297,30800.0
2006-03-16 12:00:00,64.71,64.75,64.64,64.75,30800.0,42.1297,42.1558,42.0841,42.1558,30800.0
2006-03-16 12:10:00,64.73,64.78,64.7,64.7,31000.0,42.1427,42.1753,42.1232,42.1232,31000.0
2006-03-16 12:20:00,64.7,64.71,64.64,64.65,45200.0,42.1232,42.1297,42.0841,42.0907,45200.0
2006-03-16 12:30:00,64.66,64.78,64.63,64.78,31200.0,42.0972,42.1753,42.0776,42.1753,31200.0
2006-03-16 12:40:00,64.76,64.88,64.76,64.87,24800.0,42.1623,42.2404,42.1623,42.2339,24800.0
2006-03-16 12:50:00,64.87,64.92,64.8,64.83,37400.0,42.2339,42.2664,42.1883,42.2078,37400.0
2006-03-16 13:00:00,64.82,64.83,64.73,64.73,36200.0,42.2013,42.2078,42.1427,42.1427,36200.0
2006-03-16 13:10:00,64.74,64.75,64.63,64.67,35800.0,42.1493,42.1558,42.0776,42.1037,35800.0
2006-03-16 13:20:00,64.66,64.8,64.65,64.77,23400.0,42.0972,42.1883,42.0907,42.1688,23400.0
2006-03-16 13:30:00,64.77,64.86,64.77,64.83,17800.0,42.1688,42.2274,42.1688,42.2078,17800.0
2006-03-16 13:40:00,64.83,64.84,64.68,64.7,46800.0,42.2078,42.2144,42.1102,42.1232,46800.0
2006-03-16 13:50:00,64.7,64.81,64.7,64.73,58200.0,42.1232,42.1948,42.1232,42.1427,58200.0
2006-03-16 14:00:00,64.73,64.83,64.73,64.81,42200.0,42.1427,42.2078,42.1427,42.1948,42200.0
2006-03-16 14:10:00,64.81,64.83,64.78,64.81,25200.0,42.1948,42.2078,42.1753,42.1948,25200.0
2006-03-16 14:20:00,64.81,64.85,64.76,64.85,16400.0,42.1948,42.2209,42.1623,42.2209,16400.0
2006-03-16 14:30:00,64.84,64.85,64.79,64.79,7200.0,42.2144,42.2209,42.1818,42.1818,7200.0
2006-03-16 14:40:00,64.77,64.78,64.65,64.7,32800.0,42.1688,42.1753,42.0907,42.1232,32800.0
2006-03-16 14:50:00,64.7,64.77,64.59,64.6,46400.0,42.1232,42.1688,42.0516,42.0581,46400.0
2006-03-16 15:00:00,64.61,64.67,64.61,64.67,31200.0,42.0646,42.1037,42.0646,42.1037,31200.0
2006-03-16 15:10:00,64.67,64.74,64.67,64.67,38200.0,42.1037,42.1493,42.1037,42.1037,38200.0
2006-03-16 15:20:00,64.67,64.72,64.62,64.71,66800.0,42.1037,42.1362,42.0711,42.1297,66800.0
2006-03-16 15:30:00,64.72,64.76,64.7,64.73,114600.0,42.1362,42.1623,42.1232,42.1427,114600.0
2006-03-16 15:40:00,64.72,64.75,64.67,64.73,47000.0,42.1362,42.1558,42.1037,42.1427,47000.0
2006-03-16 15:50:00,64.72,64.74,64.7,64.7,64200.0,42.1362,42.1493,42.1232,42.1232,64200.0
2006-03-17 09:30:00,65.0,65.34,64.92,65.28,471600.0,42.3185,42.5399,42.2664,42.5008,471600.0
2006-03-17 09:40:00,65.28,65.52,65.28,65.5,255200.0,42.5008,42.6571,42.5008,42.6441,255200.0
2006-03-17 09:50:00,65.5,65.94,65.5,65.83,64800.0,42.6441,42.9305,42.6441,42.8589,64800.0
2006-03-17 10:00:00,65.83,65.89,65.8,65.83,51400.0,42.8589,42.898,42.8394,42.8589,51400.0
2006-03-17 10:10:00,65.83,65.95,65.75,65.75,61600.0,42.8589,42.937,42.8068,42.8068,61600.0
2006-03-17 10:20:00,65.75,65.86,65.71,65.72,57600.0,42.8068,42.8784,42.7808,42.7873,57600.0
2006-03-17 10:30:00,65.73,65.74,65.35,65.4,208600.0,42.7938,42.8003,42.5464,42.579,208600.0
2006-03-17 10:40:00,65.4,65.48,65.39,65.42,27800.0,42.579,42.631,42.5724,42.592,27800.0
2006-03-17 10:50:00,65.41,65.42,65.23,65.23,55200.0,42.5855,42.592,42.4683,42.4683,55200.0
2006-03-17 11:00:00,65.23,65.51,65.23,65.44,37400.0,42.4683,42.6506,42.4683,42.605,37400.0
2006-03-17 11:10:00,65.42,65.42,65.28,65.3,33400.0,42.592,42.592,42.5008,42.5138,33400.0
2006-03-17 11:20:00,65.3,65.35,65.26,65.28,19600.0,42.5138,42.5464,42.4878,42.5008,19600.0
2006-03-17 11:30:00,65.28,65.36,65.26,65.26,28600.0,42.5008,42.5529,42.4878,42.4878,28600.0
2006-03-17 11:40:00,65.26,65.27,65.2,65.26,37000.0,42.4878,42.4943,42.4487,42.4878,37000.0
2006-03-17 11:50:00,65.26,65.31,65.23,65.25,43400.0,42.4878,42.5204,42.4683,42.4813,43400.0
2006-03-17 12:00:00,65.26,65.33,65.23,65.25,24000.0,42.4878,42.5334,42.4683,42.4813,24000.0
2006-03-17 12:10:00,65.28,65.31,65.21,65.27,19400.0,42.5008,42.5204,42.4552,42.4943,19400.0
2006-03-17 12:20:00,65.27,65.28,65.17,65.21,24000.0,42.4943,42.5008,42.4292,42.4552,24000.0
2006-03-17 12:30:00,65.21,65.33,65.21,65.23,25800.0,42.4552,42.5334,42.4552,42.4683,25800.0
2006-03-17 12:40:00,65.21,65.26,65.17,65.17,19000.0,42.4552,42.4878,42.4292,42.4292,19000.0
2006-03-17 12:50:00,65.17,65.17,65.1,65.11,26400.0,42.4292,42.4292,42.3836,42.3901,26400.0
2006-03-17 13:00:00,65.14,65.23,65.08,65.14,31000.0,42.4097,42.4683,42.3706,42.4097,31000.0
2006-03-17 13:10:00,65.13,65.17,65.13,65.14,35600.0,42.4032,42.4292,42.4032,42.4097,35600.0
2006-03-17 13:20:00,65.15,65.28,65.15,65.26,26600.0,42.4162,42.5008,42.4162,42.4878,26600.0
2006-03-17 13:30:00,65.26,65.3,65.25,65.25,28400.0,42.4878,42.5138,42.4813,42.4813,28400.0
2006-03-17 13:40:00,65.25,65.28,65.25,65.26,33800.0,42.4813,42.5008,42.4813,42.4878,33800.0
2006-03-17 13:50:00,65.25,65.29,65.25,65.28,38600.0,42.4813,42.5073,42.4813,42.5008,38600.0
2006-03-17 14:00:00,65.28,65.3,65.23,65.23,28400.0,42.5008,42.5138,42.4683,42.4683,28400.0
2006-03-17 14:10:00,65.25,65.27,65.21,65.25,28600.0,42.4813,42.4943,42.4552,42.4813,28600.0
2006-03-17 14:20:00,65.25,65.36,65.25,65.33,30400.0,42.4813,42.5529,42.4813,42.5334,30400.0
2006-03-17 14:30:00,65.33,65.35,65.33,65.33,12600.0,42.5334,42.5464,42.5334,42.5334,12600.0
2006-03-17 14:40:00,65.33,65.35,65.29,65.29,36000.0,42.5334,42.5464,42.5073,42.5073,36000.0
2006-03-17 14:50:00,65.29,65.31,65.24,65.27,50000.0,42.5073,42.5204,42.4748,42.4943,50000.0
2006-03-17 15:00:00,65.27,65.27,65.23,65.26,32000.0,42.4943,42.4943,42.4683,42.4878,32000.0
2006-03-17 15:10:00,65.26,65.31,65.25,65.25,37400.0,42.4878,42.5204,42.4813,42.4813,37400.0
2006-03-17 15:20:00,65.26,65.29,65.25,65.26,22000.0,42.4878,42.5073,42.4813,42.4878,22000.0
2006-03-17 15:30:00,65.26,65.27,65.25,65.26,61400.0,42.4878,42.4943,42.4813,42.4878,61400.0
2006-03-17 15:40:00,65.26,65.27,65.16,65.18,61800.0,42.4878,42.4943,42.4227,42.4357,61800.0
2006-03-17 15:50:00,65.16,65.29,65.16,65.26,93000.0,42.4227,42.5073,42.4227,42.4878,93000.0
2006-03-20 09:30:00,65.5,65.87,65.5,65.75,59000.0,42.6441,42.8849,42.6441,42.8068,59000.0
2006-03-20 09:40:00,65.77,65.83,65.63,65.81,71400.0,42.8198,42.8589,42.7287,42.8459,71400.0
2006-03-20 09:50:00,65.81,65.94,65.67,65.67,31200.0,42.8459,42.9305,42.7547,42.7547,31200.0
2006-03-20 10:00:00,65.67,65.8,65.59,65.59,29200.0,42.7547,42.8394,42.7027,42.7027,29200.0
2006-03-20 10:10:00,65.58,65.63,65.53,65.6,30400.0,42.6961,42.7287,42.6636,42.7092,30400.0
2006-03-20 10:20:00,65.57,65.65,65.54,65.55,29200.0,42.6896,42.7417,42.6701,42.6766,29200.0
2006-03-20 10:30:00,65.56,65.64,65.53,65.54,41000.0,42.6831,42.7352,42.6636,42.6701,41000.0
2006-03-20 10:40:00,65.54,65.54,65.45,65.49,61000.0,42.6701,42.6701,42.6115,42.6375,61000.0
2006-03-20 10:50:00,65.47,65.52,65.46,65.46,14800.0,42.6245,42.6571,42.618,42.618,14800.0
2006-03-20 11:00:00,65.46,65.55,65.45,65.52,34800.0,42.618,42.6766,42.6115,42.6571,34800.0
2006-03-20 11:10:00,65.53,65.53,65.47,65.47,23600.0,42.6636,42.6636,42.6245,42.6245,23600.0
2006-03-20 11:20:00,65.45,65.51,65.45,65.46,28200.0,42.6115,42.6506,42.6115,42.618,28200.0
2006-03-20 11:30:00,65.45,65.48,65.4,65.47,59400.0,42.6115,42.631,42.579,42.6245,59400.0
2006-03-20 11:40:00,65.47,65.53,65.45,65.49,14200.0,42.6245,42.6636,42.6115,42.6375,14200.0
2006-03-20 11:50:00,65.5,65.62,65.45,65.53,21400.0,42.6441,42.7222,42.6115,42.6636,21400.0
2006-03-20 12:00:00,65.53,65.55,65.45,65.45,63800.0,42.6636,42.6766,42.6115,42.6115,63800.0
2006-03-20 12:10:00,65.45,65.45,65.4,65.42,13600.0,42.6115,42.6115,42.579,42.592,13600.0
2006-03-20 12:20:00,65.45,65.45,65.39,65.42,17000.0,42.6115,42.6115,42.5724,42.592,17000.0
2006-03-20 12:30:00,65.41,65.42,65.4,65.41,7800.0,42.5855,42.592,42.579,42.5855,7800.0
2006-03-20 12:40:00,65.41,65.46,65.38,65.38,36600.0,42.5855,42.618,42.5659,42.5659,36600.0
2006-03-20 12:50:00,65.39,65.45,65.35,65.43,14000.0,42.5724,42.6115,42.5464,42.5985,14000.0
2006-03-20 13:00:00,65.42,65.43,65.35,65.36,15600.0,42.592,42.5985,42.5464,42.5529,15600.0
2006-03-20 13:10:00,65.38,65.39,65.36,65.38,9600.0,42.5659,42.5724,42.5529,42.5659,9600.0
2006-03-20 13:20:00,65.38,65.38,65.35,65.36,5200.0,42.5659,42.5659,42.5464,42.5529,5200.0
2006-03-20 13:30:00,65.36,65.38,65.34,65.36,36000.0,42.5529,42.5659,42.5399,42.5529,36000.0
2006-03-20 13:40:00,65.36,65.39,65.33,65.35,39400.0,42.5529,42.5724,42.5334,42.5464,39400.0
2006-03-20 13:50:00,65.35,65.38,65.33,65.36,12200.0,42.5464,42.5659,42.5334,42.5529,12200.0
2006-03-20 14:00:00,65.36,65.44,65.36,65.41,27000.0,42.5529,42.605,42.5529,42.5855,27000.0
2006-03-20 14:10:00,65.43,65.44,65.35,65.39,19400.0,42.5985,42.605,42.5464,42.5724,19400.0
2006-03-20 14:20:00,65.39,65.48,65.39,65.47,20000.0,42.5724,42.631,42.5724,42.6245,20000.0
2006-03-20 14:30:00,65.46,65.46,65.36,65.36,23200.0,42.618,42.618,42.5529,42.5529,23200.0
2006-03-20 14:40:00,65.37,65.43,65.36,65.39,15800.0,42.5594,42.5985,42.5529,42.5724,15800.0
2006-03-20 14:50:00,65.39,65.42,65.35,65.38,12200.0,42.5724,42.592,42.5464,42.5659,12200.0
2006-03-20 15:00:00,65.38,65.5,65.38,65.5,30600.0,42.5659,42.6441,42.5659,42.6441,30600.0
2006-03-20 15:10:00,65.5,65.57,65.47,65.5,79800.0,42.6441,42.6896,42.6245,42.6441,79800.0
2006-03-20 15:20:00,65.5,65.53,65.46,65.46,20600.0,42.6441,42.6636,42.618,42.618,20600.0
2006-03-20 15:30:00,65.49,65.54,65.49,65.52,32000.0,42.6375,42.6701,42.6375,42.6571,32000.0
2006-03-20 15:40:00,65.53,65.63,65.51,65.55,118800.0,42.6636,42.7287,42.6506,42.6766,118800.0
2006-03-20 15:50:00,65.55,65.61,65.55,65.56,43000.0,42.6766,42.7157,42.6766,42.6831,43000.0
2006-03-21 09:30:00,65.8,65.9,65.73,65.9,65600.0,42.8394,42.9045,42.7938,42.9045,65600.0
2006-03-21 09:40:00,65.9,65.95,65.84,65.86,84000.0,42.9045,42.937,42.8654,42.8784,84000.0
2006-03-21 09:50:00,65.86,65.88,65.63,65.8,59800.0,42.8784,42.8915,42.7287,42.8394,59800.0
2006-03-21 10:00:00,65.8,65.8,65.68,65.7,148800.0,42.8394,42.8394,42.7612,42.7743,148800.0
2006-03-21 10:10:00,65.71,65.71,65.39,65.39,74400.0,42.7808,42.7808,42.5724,42.5724,74400.0
2006-03-21 10:20:00,65.4,65.41,65.32,65.39,47600.0,42.579,42.5855,42.5269,42.5724,47600.0
2006-03-21 10:30:00,65.38,65.67,65.38,65.67,183400.0,42.5659,42.7547,42.5659,42.7547,183400.0
2006-03-21 10:40:00,65.67,65.76,65.6,65.65,33400.0,42.7547,42.8133,42.7092,42.7417,33400.0
2006-03-21 10:50:00,65.65,65.68,65.57,65.57,20400.0,42.7417,42.7612,42.6896,42.6896,20400.0
2006-03-21 11:00:00,65.56,65.7,65.56,65.67,13400.0,42.6831,42.7743,42.6831,42.7547,13400.0
2006-03-21 11:10:00,65.65,65.69,65.59,65.63,16800.0,42.7417,42.7678,42.7027,42.7287,16800.0
2006-03-21 11:20:00,65.66,65.77,65.66,65.76,120800.0,42.7482,42.8198,42.7482,42.8133,120800.0
2006-03-21 11:30:00,65.74,65.83,65.74,65.83,31600.0,42.8003,42.8589,42.8003,42.8589,31600.0
2006-03-21 11:40:00,65.85,65.94,65.73,65.78,40800.0,42.8719,42.9305,42.7938,42.8264,40800.0
2006-03-21 11:50:00,65.78,65.83,65.75,65.77,44800.0,42.8264,42.8589,42.8068,42.8198,44800.0
2006-03-21 12:00:00,65.77,65.81,65.74,65.8,55400.0,42.8198,42.8459,42.8003,42.8394,55400.0
2006-03-21 12:10:00,65.8,65.81,65.74,65.75,44000.0,42.8394,42.8459,42.8003,42.8068,44000.0
2006-03-21 12:20:00,65.74,65.75,65.61,65.61,56800.0,42.8003,42.8068,42.7157,42.7157,56800.0
2006-03-21 12:30:00,65.61,65.74,65.6,65.73,20600.0,42.7157,42.8003,42.7092,42.7938,20600.0
2006-03-21 12:40:00,65.73,65.82,65.7,65.81,19000.0,42.7938,42.8524,42.7743,42.8459,19000.0
2006-03-21 12:50:00,65.82,65.83,65.66,65.66,42200.0,42.8524,42.8589,42.7482,42.7482,42200.0
2006-03-21 13:00:00,65.66,65.67,65.61,65.61,25800.0,42.7482,42.7547,42.7157,42.7157,25800.0
2006-03-21 13:10:00,65.6,65.6,65.48,65.52,44800.0,42.7092,42.7092,42.631,42.6571,44800.0
2006-03-21 13:20:00,65.52,65.61,65.5,65.6,29200.0,42.6571,42.7157,42.6441,42.7092,29200.0
2006-03-21 13:30:00,65.6,65.63,65.56,65.63,47000.0,42.7092,42.7287,42.6831,42.7287,47000.0
2006-03-21 13:40:00,65.61,65.65,65.58,65.58,26600.0,42.7157,42.7417,42.6961,42.6961,26600.0
2006-03-21 13:50:00,65.58,65.63,65.56,65.6,48600.0,42.6961,42.7287,42.6831,42.7092,48600.0
2006-03-21 14:00:00,65.6,65.61,65.58,65.58,58200.0,42.7092,42.7157,42.6961,42.6961,58200.0
2006-03-21 14:10:00,65.58,65.6,65.55,65.56,79000.0,42.6961,42.7092,42.6766,42.6831,79000.0
2006-03-21 14:20:00,65.55,65.6,65.43,65.46,68000.0,42.6766,42.7092,42.5985,42.618,68000.0
2006-03-21 14:30:00,65.45,65.45,65.33,65.36,30000.0,42.6115,42.6115,42.5334,42.5529,30000.0
2006-03-21 14:40:00,65.35,65.42,65.3,65.3,48600.0,42.5464,42.592,42.5138,42.5138,48600.0
2006-03-21 14:50:00,65.3,65.36,65.2,65.24,94800.0,42.5138,42.5529,42.4487,42.4748,94800.0
2006-03-21 15:00:00,65.24,65.35,65.14,65.31,136800.0,42.4748,42.5464,42.4097,42.5204,136800.0
2006-03-21 15:10:00,65.29,65.34,65.2,65.2,65000.0,42.5073,42.5399,42.4487,42.4487,65000.0
2006-03-21 15:20:00,65.2,65.2,65.0,65.0,58800.0,42.4487,42.4487,42.3185,42.3185,58800.0
2006-03-21 15:30:00,65.0,65.04,64.96,64.97,140400.0,42.3185,42.3446,42.2925,42.299,140400.0
2006-03-21 15:40:00,64.97,65.04,64.96,65.04,67600.0,42.299,42.3446,42.2925,42.3446,67600.0
2006-03-21 15:50:00,65.05,65.08,65.0,65.01,121000.0,42.3511,42.3706,42.3185,42.325,121000.0
2006-03-22 09:30:00,65.05,65.48,65.05,65.26,53000.0,42.3511,42.631,42.3511,42.4878,53000.0
2006-03-22 09:40:00,65.22,65.31,65.08,65.11,69000.0,42.4618,42.5204,42.3706,42.3901,69000.0
2006-03-22 09:50:00,65.11,65.11,65.01,65.11,36200.0,42.3901,42.3901,42.325,42.3901,36200.0
2006-03-22 10:00:00,65.11,65.26,65.1,65.1,33000.0,42.3901,42.4878,42.3836,42.3836,33000.0
2006-03-22 10:10:00,65.1,65.24,65.04,65.24,38800.0,42.3836,42.4748,42.3446,42.4748,38800.0
2006-03-22 10:20:00,65.22,65.23,65.0,65.07,35800.0,42.4618,42.4683,42.3185,42.3641,35800.0
2006-03-22 10:30:00,65.06,65.08,64.91,65.08,30200.0,42.3576,42.3706,42.2599,42.3706,30200.0
2006-03-22 10:40:00,65.13,65.22,65.03,65.2,40000.0,42.4032,42.4618,42.3381,42.4487,40000.0
2006-03-22 10:50:00,65.19,65.22,65.08,65.08,36200.0,42.4422,42.4618,42.3706,42.3706,36200.0
2006-03-22 11:00:00,65.08,65.27,65.08,65.19,29000.0,42.3706,42.4943,42.3706,42.4422,29000.0
2006-03-22 11:10:00,65.17,65.19,65.07,65.07,22600.0,42.4292,42.4422,42.3641,42.3641,22600.0
2006-03-22 11:20:00,65.06,65.2,65.05,65.14,38200.0,42.3576,42.4487,42.3511,42.4097,38200.0
2006-03-22 11:30:00,65.14,65.15,65.06,65.09,30800.0,42.4097,42.4162,42.3576,42.3771,30800.0
2006-03-22 11:40:00,65.08,65.15,65.05,65.11,32400.0,42.3706,42.4162,42.3511,42.3901,32400.0
2006-03-22 11:50:00,65.11,65.13,65.05,65.13,20200.0,42.3901,42.4032,42.3511,42.4032,20200.0
2006-03-22 12:00:00,65.13,65.25,65.11,65.12,15800.0,42.4032,42.4813,42.3901,42.3967,15800.0
2006-03-22 12:10:00,65.11,65.17,65.08,65.15,33400.0,42.3901,42.4292,42.3706,42.4162,33400.0
2006-03-22 12:20:00,65.15,65.2,65.15,65.18,25600.0,42.4162,42.4487,42.4162,42.4357,25600.0
2006-03-22 12:30:00,65.18,65.21,65.18,65.2,21800.0,42.4357,42.4552,42.4357,42.4487,21800.0
2006-03-22 12:40:00,65.2,65.24,65.13,65.17,23400.0,42.4487,42.4748,42.4032,42.4292,23400.0
2006-03-22 12:50:00,65.2,65.2,65.12,65.12,14800.0,42.4487,42.4487,42.3967,42.3967,14800.0
2006-03-22 13:00:00,65.12,65.17,65.09,65.13,22600.0,42.3967,42.4292,42.3771,42.4032,22600.0
2006-03-22 13:10:00,65.14,65.15,65.1,65.13,20000.0,42.4097,42.4162,42.3836,42.4032,20000.0
2006-03-22 13:20:00,65.12,65.14,65.11,65.14,21400.0,42.3967,42.4097,42.3901,42.4097,21400.0
2006-03-22 13:30:00,65.13,65.13,65.07,65.11,21600.0,42.4032,42.4032,42.3641,42.3901,21600.0
2006-03-22 13:40:00,65.11,65.11,65.07,65.11,18600.0,42.3901,42.3901,42.3641,42.3901,18600.0
2006-03-22 13:50:00,65.11,65.17,65.11,65.15,59000.0,42.3901,42.4292,42.3901,42.4162,59000.0
2006-03-22 14:00:00,65.16,65.19,65.16,65.18,50600.0,42.4227,42.4422,42.4227,42.4357,50600.0
2006-03-22 14:10:00,65.17,65.17,65.11,65.16,33600.0,42.4292,42.4292,42.3901,42.4227,33600.0
2006-03-22 14:20:00,65.19,65.19,65.13,65.13,32200.0,42.4422,42.4422,42.4032,42.4032,32200.0
2006-03-22 14:30:00,65.16,65.22,65.14,65.22,60800.0,42.4227,42.4618,42.4097,42.4618,60800.0
2006-03-22 14:40:00,65.22,65.24,65.18,65.19,37600.0,42.4618,42.4748,42.4357,42.4422,37600.0
2006-03-22 14:50:00,65.19,65.27,65.17,65.24,35400.0,42.4422,42.4943,42.4292,42.4748,35400.0
2006-03-22 15:00:00,65.23,65.24,65.09,65.11,57600.0,42.4683,42.4748,42.3771,42.3901,57600.0
2006-03-22 15:10:00,65.11,65.27,65.1,65.26,26600.0,42.3901,42.4943,42.3836,42.4878,26600.0
2006-03-22 15:20:00,65.26,65.39,65.25,65.29,33000.0,42.4878,42.5724,42.4813,42.5073,33000.0
2006-03-22 15:30:00,65.29,65.37,65.22,65.35,54000.0,42.5073,42.5594,42.4618,42.5464,54000.0
2006-03-22 15:40:00,65.37,65.37,65.28,65.31,72200.0,42.5594,42.5594,42.5008,42.5204,72200.0
2006-03-22 15:50:00,65.31,65.33,65.27,65.28,87600.0,42.5204,42.5334,42.4943,42.5008,87600.0
2006-03-23 09:30:00,65.55,65.7,65.51,65.63,58200.0,42.6766,42.7743,42.6506,42.7287,58200.0
2006-03-23 09:40:00,65.61,65.78,65.54,65.77,42800.0,42.7157,42.8264,42.6701,42.8198,42800.0
2006-03-23 09:50:00,65.78,65.9,65.6,65.67,36400.0,42.8264,42.9045,42.7092,42.7547,36400.0
2006-03-23 10:00:00,65.67,65.67,65.42,65.55,76600.0,42.7547,42.7547,42.592,42.6766,76600.0
2006-03-23 10:10:00,65.51,65.55,65.28,65.44,64200.0,42.6506,42.6766,42.5008,42.605,64200.0
2006-03-23 10:20:00,65.42,65.49,65.37,65.48,56400.0,42.592,42.6375,42.5594,42.631,56400.0
2006-03-23 10:30:00,65.49,65.5,65.38,65.38,60200.0,42.6375,42.6441,42.5659,42.5659,60200.0
2006-03-23 10:40:00,65.39,65.51,65.38,65.42,45200.0,42.5724,42.6506,42.5659,42.592,45200.0
2006-03-23 10:50:00,65.42,65.48,65.2,65.31,40800.0,42.592,42.631,42.4487,42.5204,40800.0
2006-03-23 11:00:00,65.31,65.35,65.2,65.29,68600.0,42.5204,42.5464,42.4487,42.5073,68600.0
2006-03-23 11:10:00,65.26,65.32,65.21,65.27,33200.0,42.4878,42.5269,42.4552,42.4943,33200.0
2006-03-23 11:20:00,65.27,65.29,65.14,65.15,25200.0,42.4943,42.5073,42.4097,42.4162,25200.0
2006-03-23 11:30:00,65.14,65.25,65.14,65.22,23200.0,42.4097,42.4813,42.4097,42.4618,23200.0
2006-03-23 11:40:00,65.22,65.25,65.15,65.15,15400.0,42.4618,42.4813,42.4162,42.4162,15400.0
2006-03-23 11:50:00,65.16,65.23,65.16,65.19,13200.0,42.4227,42.4683,42.4227,42.4422,13200.0
2006-03-23 12:00:00,65.19,65.22,65.17,65.18,11800.0,42.4422,42.4618,42.4292,42.4357,11800.0
2006-03-23 12:10:00,65.19,65.22,65.14,65.17,16800.0,42.4422,42.4618,42.4097,42.4292,16800.0
2006-03-23 12:20:00,65.16,65.2,65.11,65.18,19000.0,42.4227,42.4487,42.3901,42.4357,19000.0
2006-03-23 12:30:00,65.13,65.17,65.1,65.11,53600.0,42.4032,42.4292,42.3836,42.3901,53600.0
2006-03-23 12:40:00,65.11,65.17,65.11,65.11,41000.0,42.3901,42.4292,42.3901,42.3901,41000.0
2006-03-23 12:50:00,65.12,65.13,65.0,65.05,34400.0,42.3967,42.4032,42.3185,42.3511,34400.0
2006-03-23 13:00:00,65.08,65.23,65.08,65.21,28200.0,42.3706,42.4683,42.3706,42.4552,28200.0
2006-03-23 13:10:00,65.2,65.21,65.05,65.1,56200.0,42.4487,42.4552,42.3511,42.3836,56200.0
2006-03-23 13:20:00,65.08,65.21,65.08,65.13,25200.0,42.3706,42.4552,42.3706,42.4032,25200.0
2006-03-23 13:30:00,65.12,65.26,65.05,65.24,71800.0,42.3967,42.4878,42.3511,42.4748,71800.0
2006-03-23 13:40:00,65.22,65.28,65.17,65.28,78000.0,42.4618,42.5008,42.4292,42.5008,78000.0
2006-03-23 13:50:00,65.27,65.31,65.21,65.29,68000.0,42.4943,42.5204,42.4552,42.5073,68000.0
2006-03-23 14:00:00,65.31,65.32,65.24,65.25,56400.0,42.5204,42.5269,42.4748,42.4813,56400.0
2006-03-23 14:10:00,65.25,65.28,65.21,65.26,63600.0,42.4813,42.5008,42.4552,42.4878,63600.0
2006-03-23 14:20:00,65.26,65.35,65.22,65.34,67000.0,42.4878,42.5464,42.4618,42.5399,67000.0
2006-03-23 14:30:00,65.33,65.37,65.33,65.34,57200.0,42.5334,42.5594,42.5334,42.5399,57200.0
2006-03-23 14:40:00,65.33,65.39,65.25,65.3,53600.0,42.5334,42.5724,42.4813,42.5138,53600.0
2006-03-23 14:50:00,65.29,65.33,65.22,65.29,51400.0,42.5073,42.5334,42.4618,42.5073,51400.0
2006-03-23 15:00:00,65.25,65.34,65.19,65.24,56600.0,42.4813,42.5399,42.4422,42.4748,56600.0
2006-03-23 15:10:00,65.24,65.38,65.24,65.35,43000.0,42.4748,42.5659,42.4748,42.5464,43000.0
2006-03-23 15:20:00,65.33,65.41,65.3,65.39,87800.0,42.5334,42.5855,42.5138,42.5724,87800.0
2006-03-23 15:30:00,65.39,65.43,65.36,65.39,87600.0,42.5724,42.5985,42.5529,42.5724,87600.0
2006-03-23 15:40:00,65.39,65.51,65.33,65.47,115000.0,42.5724,42.6506,42.5334,42.6245,115000.0
2006-03-23 15:50:00,65.47,65.48,65.41,65.44,121800.0,42.6245,42.631,42.5855,42.605,121800.0
2006-03-24 09:30:00,65.22,65.43,65.21,65.36,26800.0,42.4618,42.5985,42.4552,42.5529,26800.0
2006-03-24 09:40:00,65.36,65.39,65.14,65.33,311600.0,42.5529,42.5724,42.4097,42.5334,311600.0
2006-03-24 09:50:00,65.25,65.35,65.23,65.24,47200.0,42.4813,42.5464,42.4683,42.4748,47200.0
2006-03-24 10:00:00,65.25,65.38,65.25,65.36,11600.0,42.4813,42.5659,42.4813,42.5529,11600.0
2006-03-24 10:10:00,65.36,65.39,65.23,65.29,44800.0,42.5529,42.5724,42.4683,42.5073,44800.0
2006-03-24 10:20:00,65.31,65.35,65.3,65.35,29600.0,42.5204,42.5464,42.5138,42.5464,29600.0
2006-03-24 10:30:00,65.35,65.42,65.3,65.41,34200.0,42.5464,42.592,42.5138,42.5855,34200.0
2006-03-24 10:40:00,65.41,65.44,65.38,65.42,23000.0,42.5855,42.605,42.5659,42.592,23000.0
2006-03-24 10:50:00,65.42,65.44,65.38,65.44,32800.0,42.592,42.605,42.5659,42.605,32800.0
2006-03-24 11:00:00,65.43,65.56,65.39,65.48,57800.0,42.5985,42.6831,42.5724,42.631,57800.0
2006-03-24 11:10:00,65.48,65.57,65.45,65.51,48200.0,42.631,42.6896,42.6115,42.6506,48200.0
2006-03-24 11:20:00,65.51,65.63,65.46,65.61,47600.0,42.6506,42.7287,42.618,42.7157,47600.0
2006-03-24 11:30:00,65.6,65.61,65.53,65.55,55800.0,42.7092,42.7157,42.6636,42.6766,55800.0
2006-03-24 11:40:00,65.55,65.64,65.51,65.61,37200.0,42.6766,42.7352,42.6506,42.7157,37200.0
2006-03-24 11:50:00,65.62,65.75,65.62,65.73,19800.0,42.7222,42.8068,42.7222,42.7938,19800.0
2006-03-24 12:00:00,65.73,65.8,65.73,65.78,33000.0,42.7938,42.8394,42.7938,42.8264,33000.0
2006-03-24 12:10:00,65.79,65.83,65.79,65.83,50600.0,42.8329,42.8589,42.8329,42.8589,50600.0
2006-03-24 12:20:00,65.82,65.82,65.76,65.76,72800.0,42.8524,42.8524,42.8133,42.8133,72800.0
2006-03-24 12:30:00,65.77,65.77,65.67,65.67,22600.0,42.8198,42.8198,42.7547,42.7547,22600.0
2006-03-24 12:40:00,65.67,65.67,65.58,65.58,17600.0,42.7547,42.7547,42.6961,42.6961,17600.0
2006-03-24 12:50:00,65.57,65.58,65.54,65.58,31800.0,42.6896,42.6961,42.6701,42.6961,31800.0
2006-03-24 13:00:00,65.58,65.58,65.56,65.57,44000.0,42.6961,42.6961,42.6831,42.6896,44000.0
2006-03-24 13:10:00,65.56,65.57,65.45,65.45,35800.0,42.6831,42.6896,42.6115,42.6115,35800.0
2006-03-24 13:20:00,65.46,65.53,65.39,65.51,27800.0,42.618,42.6636,42.5724,42.6506,27800.0
2006-03-24 13:30:00,65.51,65.56,65.48,65.52,20000.0,42.6506,42.6831,42.631,42.6571,20000.0
2006-03-24 13:40:00,65.52,65.53,65.44,65.44,15600.0,42.6571,42.6636,42.605,42.605,15600.0
2006-03-24 13:50:00,65.46,65.56,65.42,65.55,36600.0,42.618,42.6831,42.592,42.6766,36600.0
2006-03-24 14:00:00,65.52,65.54,65.45,65.47,15000.0,42.6571,42.6701,42.6115,42.6245,15000.0
2006-03-24 14:10:00,65.49,65.58,65.45,65.5,20000.0,42.6375,42.6961,42.6115,42.6441,20000.0
2006-03-24 14:20:00,65.5,65.51,65.42,65.49,17200.0,42.6441,42.6506,42.592,42.6375,17200.0
2006-03-24 14:30:00,65.49,65.49,65.43,65.46,10600.0,42.6375,42.6375,42.5985,42.618,10600.0
2006-03-24 14:40:00,65.46,65.58,65.46,65.56,29000.0,42.618,42.6961,42.618,42.6831,29000.0
2006-03-24 14:50:00,65.58,65.6,65.55,65.6,59000.0,42.6961,42.7092,42.6766,42.7092,59000.0
2006-03-24 15:00:00,65.6,65.6,65.55,65.57,12800.0,42.7092,42.7092,42.6766,42.6896,12800.0
2006-03-24 15:10:00,65.58,65.58,65.55,65.55,22000.0,42.6961,42.6961,42.6766,42.6766,22000.0
2006-03-24 15:20:00,65.55,65.59,65.55,65.55,32600.0,42.6766,42.7027,42.6766,42.6766,32600.0
2006-03-24 15:30:00,65.56,65.62,65.56,65.58,27200.0,42.6831,42.7222,42.6831,42.6961,27200.0
2006-03-24 15:40:00,65.6,65.61,65.58,65.61,56000.0,42.7092,42.7157,42.6961,42.7157,56000.0
2006-03-24 15:50:00,65.61,65.74,65.6,65.63,151800.0,42.7157,42.8003,42.7092,42.7287,151800.0
2006-03-27 09:30:00,65.38,65.44,65.0,65.15,58100.0,42.5659,42.605,42.3185,42.4162,58100.0
2006-03-27 09:40:00,65.12,65.53,65.12,65.21,52200.0,42.3967,42.6636,42.3967,42.4552,52200.0
2006-03-27 09:50:00,65.22,65.31,65.12,65.15,26900.0,42.4618,42.5204,42.3967,42.4162,26900.0
2006-03-27 10:00:00,65.11,65.11,64.74,64.97,68900.0,42.3901,42.3901,42.1493,42.299,68900.0
2006-03-27 10:10:00,64.92,65.05,64.88,64.97,25200.0,42.2664,42.3511,42.2404,42.299,25200.0
2006-03-27 10:20:00,64.97,65.06,64.97,65.01,77600.0,42.299,42.3576,42.299,42.325,77600.0
2006-03-27 10:30:00,65.01,65.04,64.99,65.0,70600.0,42.325,42.3446,42.312,42.3185,70600.0
2006-03-27 10:40:00,65.0,65.07,64.98,65.03,65700.0,42.3185,42.3641,42.3055,42.3381,65700.0
2006-03-27 10:50:00,65.03,65.07,64.95,65.0,75800.0,42.3381,42.3641,42.286,42.3185,75800.0
2006-03-27 11:00:00,65.0,65.05,64.9,64.92,106700.0,42.3185,42.3511,42.2534,42.2664,106700.0
2006-03-27 11:10:00,64.92,64.92,64.69,64.74,36300.0,42.2664,42.2664,42.1167,42.1493,36300.0
2006-03-27 11:20:00,64.73,64.8,64.66,64.68,34100.0,42.1427,42.1883,42.0972,42.1102,34100.0
2006-03-27 11:30:00,64.68,64.86,64.63,64.86,61400.0,42.1102,42.2274,42.0776,42.2274,61400.0
2006-03-27 11:40:00,64.86,64.98,64.86,64.91,51000.0,42.2274,42.3055,42.2274,42.2599,51000.0
2006-03-27 11:50:00,64.92,64.97,64.56,64.76,26400.0,42.2664,42.299,42.0321,42.1623,26400.0
2006-03-27 12:00:00,64.68,64.7,64.46,64.66,56300.0,42.1102,42.1232,41.967,42.0972,56300.0
2006-03-27 12:10:00,64.65,64.72,64.64,64.65,11800.0,42.0907,42.1362,42.0841,42.0907,11800.0
2006-03-27 12:20:00,64.65,64.71,64.59,64.64,23700.0,42.0907,42.1297,42.0516,42.0841,23700.0
2006-03-27 12:30:00,64.63,64.75,64.62,64.75,28200.0,42.0776,42.1558,42.0711,42.1558,28200.0
2006-03-27 12:40:00,64.75,64.84,64.73,64.84,15800.0,42.1558,42.2144,42.1427,42.2144,15800.0
2006-03-27 12:50:00,64.82,64.83,64.7,64.75,15000.0,42.2013,42.2078,42.1232,42.1558,15000.0
2006-03-27 13:00:00,64.75,64.86,64.75,64.83,17600.0,42.1558,42.2274,42.1558,42.2078,17600.0
2006-03-27 13:10:00,64.8,64.84,64.76,64.82,31500.0,42.1883,42.2144,42.1623,42.2013,31500.0
2006-03-27 13:20:00,64.81,64.81,64.71,64.71,22600.0,42.1948,42.1948,42.1297,42.1297,22600.0
2006-03-27 13:30:00,64.72,64.77,64.58,64.68,30700.0,42.1362,42.1688,42.0451,42.1102,30700.0
2006-03-27 13:40:00,64.68,64.76,64.64,64.74,21500.0,42.1102,42.1623,42.0841,42.1493,21500.0
2006-03-27 13:50:00,64.73,64.74,64.68,64.74,16400.0,42.1427,42.1493,42.1102,42.1493,16400.0
2006-03-27 14:00:00,64.74,64.75,64.71,64.73,20500.0,42.1493,42.1558,42.1297,42.1427,20500.0
2006-03-27 14:10:00,64.72,64.74,64.64,64.64,25100.0,42.1362,42.1493,42.0841,42.0841,25100.0
2006-03-27 14:20:00,64.64,64.75,64.51,64.75,51800.0,42.0841,42.1558,41.9995,42.1558,51800.0
2006-03-27 14:30:00,64.75,64.76,64.67,64.69,141700.0,42.1558,42.1623,42.1037,42.1167,141700.0
2006-03-27 14:40:00,64.68,64.7,64.64,64.7,86200.0,42.1102,42.1232,42.0841,42.1232,86200.0
2006-03-27 14:50:00,64.7,64.75,64.66,64.69,148600.0,42.1232,42.1558,42.0972,42.1167,148600.0
2006-03-27 15:00:00,64.69,64.76,64.6,64.75,46900.0,42.1167,42.1623,42.0581,42.1558,46900.0
2006-03-27 15:10:00,64.75,64.79,64.7,64.72,63600.0,42.1558,42.1818,42.1232,42.1362,63600.0
2006-03-27 15:20:00,64.72,64.77,64.65,64.77,52900.0,42.1362,42.1688,42.0907,42.1688,52900.0
2006-03-27 15:30:00,64.77,64.85,64.75,64.83,93900.0,42.1688,42.2209,42.1558,42.2078,93900.0
2006-03-27 15:40:00,64.83,64.9,64.82,64.87,59400.0,42.2078,42.2534,42.2013,42.2339,59400.0
2006-03-27 15:50:00,64.89,64.89,64.81,64.85,39400.0,42.2469,42.2469,42.1948,42.2209,39400.0
2006-03-28 09:30:00,65.01,65.19,64.86,64.94,56000.0,42.325,42.4422,42.2274,42.2795,56000.0
2006-03-28 09:40:00,64.97,65.04,64.86,64.96,32200.0,42.299,42.3446,42.2274,42.2925,32200.0
2006-03-28 09:50:00,64.96,64.96,64.82,64.9,50400.0,42.2925,42.2925,42.2013,42.2534,50400.0
2006-03-28 10:00:00,64.9,64.92,64.74,64.75,37200.0,42.2534,42.2664,42.1493,42.1558,37200.0
2006-03-28 10:10:00,64.74,64.74,64.52,64.57,42700.0,42.1493,42.1493,42.006,42.0386,42700.0
2006-03-28 10:20:00,64.57,64.68,64.5,64.57,28900.0,42.0386,42.1102,41.993,42.0386,28900.0
2006-03-28 10:30:00,64.56,64.56,64.38,64.41,63500.0,42.0321,42.0321,41.9149,41.9344,63500.0
2006-03-28 10:40:00,64.39,64.6,64.39,64.57,25200.0,41.9214,42.0581,41.9214,42.0386,25200.0
2006-03-28 10:50:00,64.58,64.7,64.55,64.67,95400.0,42.0451,42.1232,42.0256,42.1037,95400.0
2006-03-28 11:00:00,64.67,64.72,64.61,64.62,29700.0,42.1037,42.1362,42.0646,42.0711,29700.0
2006-03-28 11:10:00,64.63,64.65,64.59,64.65,23300.0,42.0776,42.0907,42.0516,42.0907,23300.0
2006-03-28 11:20:00,64.65,64.74,64.65,64.66,27800.0,42.0907,42.1493,42.0907,42.0972,27800.0
2006-03-28 11:30:00,64.67,64.73,64.65,64.67,13500.0,42.1037,42.1427,42.0907,42.1037,13500.0
2006-03-28 11:40:00,64.66,64.74,64.59,64.6,24800.0,42.0972,42.1493,42.0516,42.0581,24800.0
2006-03-28 11:50:00,64.6,64.63,64.58,64.58,22900.0,42.0581,42.0776,42.0451,42.0451,22900.0
2006-03-28 12:00:00,64.58,64.64,64.57,64.64,29500.0,42.0451,42.0841,42.0386,42.0841,29500.0
2006-03-28 12:10:00,64.64,64.75,64.63,64.65,21000.0,42.0841,42.1558,42.0776,42.0907,21000.0
2006-03-28 12:20:00,64.65,64.77,64.62,64.62,36000.0,42.0907,42.1688,42.0711,42.0711,36000.0
2006-03-28 12:30:00,64.66,64.77,64.63,64.66,50100.0,42.0972,42.1688,42.0776,42.0972,50100.0
2006-03-28 12:40:00,64.66,64.74,64.63,64.72,35100.0,42.0972,42.1493,42.0776,42.1362,35100.0
2006-03-28 12:50:00,64.72,64.78,64.72,64.73,27400.0,42.1362,42.1753,42.1362,42.1427,27400.0
2006-03-28 13:00:00,64.73,64.78,64.69,64.73,30300.0,42.1427,42.1753,42.1167,42.1427,30300.0
2006-03-28 13:10:00,64.72,64.75,64.67,64.68,23800.0,42.1362,42.1558,42.1037,42.1102,23800.0
2006-03-28 13:20:00,64.68,64.72,64.66,64.69,31400.0,42.1102,42.1362,42.0972,42.1167,31400.0
2006-03-28 13:30:00,64.68,64.7,64.59,64.61,49900.0,42.1102,42.1232,42.0516,42.0646,49900.0
2006-03-28 13:40:00,64.61,64.68,64.59,64.68,35900.0,42.0646,42.1102,42.0516,42.1102,35900.0
2006-03-28 13:50:00,64.67,64.74,64.66,64.7,35600.0,42.1037,42.1493,42.0972,42.1232,35600.0
2006-03-28 14:00:00,64.7,64.72,64.68,64.7,42700.0,42.1232,42.1362,42.1102,42.1232,42700.0
2006-03-28 14:10:00,64.7,64.73,64.45,64.49,45400.0,42.1232,42.1427,41.9604,41.9865,45400.0
2006-03-28 14:20:00,64.49,64.57,64.06,64.27,55900.0,41.9865,42.0386,41.7065,41.8433,55900.0
2006-03-28 14:30:00,64.24,64.48,64.05,64.19,62900.0,41.8237,41.98,41.7,41.7912,62900.0
2006-03-28 14:40:00,64.19,64.28,64.13,64.19,45900.0,41.7912,41.8498,41.7521,41.7912,45900.0
2006-03-28 14:50:00,64.21,64.26,64.12,64.16,50500.0,41.8042,41.8367,41.7456,41.7716,50500.0
2006-03-28 15:00:00,64.16,64.17,64.02,64.03,48200.0,41.7716,41.7782,41.6805,41.687,48200.0
2006-03-28 15:10:00,64.03,64.03,63.89,63.94,53500.0,41.687,41.687,41.5959,41.6284,53500.0
2006-03-28 15:20:00,63.93,63.99,63.85,63.93,52200.0,41.6219,41.661,41.5698,41.6219,52200.0
2006-03-28 15:30:00,63.9,64.09,63.9,64.06,44700.0,41.6024,41.7261,41.6024,41.7065,44700.0
2006-03-28 15:40:00,64.08,64.1,63.93,64.02,57600.0,41.7196,41.7326,41.6219,41.6805,57600.0
2006-03-28 15:50:00,64.01,64.07,64.01,64.04,55200.0,41.674,41.713,41.674,41.6935,55200.0
2006-03-29 09:30:00,63.99,64.44,63.99,64.18,43600.0,41.661,41.9539,41.661,41.7847,43600.0
2006-03-29 09:40:00,64.29,64.51,64.17,64.46,26500.0,41.8563,41.9995,41.7782,41.967,26500.0
2006-03-29 09:50:00,64.45,64.54,64.28,64.4,24500.0,41.9604,42.019,41.8498,41.9279,24500.0
2006-03-29 10:00:00,64.42,64.52,64.25,64.25,23400.0,41.9409,42.006,41.8302,41.8302,23400.0
2006-03-29 10:10:00,64.23,64.39,64.16,64.21,26200.0,41.8172,41.9214,41.7716,41.8042,26200.0
2006-03-29 10:20:00,64.22,64.31,64.08,64.16,18400.0,41.8107,41.8693,41.7196,41.7716,18400.0
2006-03-29 10:30:00,64.19,64.25,64.14,64.25,32800.0,41.7912,41.8302,41.7586,41.8302,32800.0
2006-03-29 10:40:00,64.25,64.28,64.1,64.1,66800.0,41.8302,41.8498,41.7326,41.7326,66800.0
2006-03-29 10:50:00,64.16,64.27,64.05,64.1,46600.0,41.7716,41.8433,41.7,41.7326,46600.0
2006-03-29 11:00:00,64.1,64.2,64.05,64.19,38700.0,41.7326,41.7977,41.7,41.7912,38700.0
2006-03-29 11:10:00,64.2,64.45,64.19,64.43,19700.0,41.7977,41.9604,41.7912,41.9474,19700.0
2006-03-29 11:20:00,64.4,64.4,64.3,64.31,16800.0,41.9279,41.9279,41.8628,41.8693,16800.0
2006-03-29 11:30:00,64.32,64.47,64.29,64.39,33600.0,41.8758,41.9735,41.8563,41.9214,33600.0
2006-03-29 11:40:00,64.4,64.56,64.37,64.49,22700.0,41.9279,42.0321,41.9084,41.9865,22700.0
2006-03-29 11:50:00,64.5,64.58,64.4,64.47,17400.0,41.993,42.0451,41.9279,41.9735,17400.0
2006-03-29 12:00:00,64.48,64.49,64.32,64.34,32200.0,41.98,41.9865,41.8758,41.8888,32200.0
2006-03-29 12:10:00,64.33,64.42,64.33,64.39,14200.0,41.8823,41.9409,41.8823,41.9214,14200.0
2006-03-29 12:20:00,64.39,64.54,64.39,64.41,26600.0,41.9214,42.019,41.9214,41.9344,26600.0
2006-03-29 12:30:00,64.41,64.44,64.37,64.43,18800.0,41.9344,41.9539,41.9084,41.9474,18800.0
2006-03-29 12:40:00,64.42,64.46,64.39,64.4,27400.0,41.9409,41.967,41.9214,41.9279,27400.0
2006-03-29 12:50:00,64.4,64.4,64.32,64.33,9100.0,41.9279,41.9279,41.8758,41.8823,9100.0
2006-03-29 13:00:00,64.33,64.4,64.29,64.34,15800.0,41.8823,41.9279,41.8563,41.8888,15800.0
2006-03-29 13:10:00,64.34,64.51,64.28,64.51,23400.0,41.8888,41.9995,41.8498,41.9995,23400.0
2006-03-29 13:20:00,64.51,64.68,64.49,64.59,28700.0,41.9995,42.1102,41.9865,42.0516,28700.0
2006-03-29 13:30:00,64.61,64.63,64.55,64.57,16400.0,42.0646,42.0776,42.0256,42.0386,16400.0
2006-03-29 13:40:00,64.57,64.65,64.55,64.59,18700.0,42.0386,42.0907,42.0256,42.0516,18700.0
2006-03-29 13:50:00,64.59,64.65,64.57,64.61,22200.0,42.0516,42.0907,42.0386,42.0646,22200.0
2006-03-29 14:00:00,64.6,64.64,64.51,64.61,17200.0,42.0581,42.0841,41.9995,42.0646,17200.0
2006-03-29 14:10:00,64.61,64.62,64.49,64.51,18200.0,42.0646,42.0711,41.9865,41.9995,18200.0
2006-03-29 14:20:00,64.51,64.56,64.45,64.56,18400.0,41.9995,42.0321,41.9604,42.0321,18400.0
2006-03-29 14:30:00,64.56,64.63,64.47,64.47,16700.0,42.0321,42.0776,41.9735,41.9735,16700.0
2006-03-29 14:40:00,64.48,64.55,64.45,64.45,15800.0,41.98,42.0256,41.9604,41.9604,15800.0
2006-03-29 14:50:00,64.45,64.57,64.45,64.53,27800.0,41.9604,42.0386,41.9604,42.0125,27800.0
2006-03-29 15:00:00,64.53,64.62,64.52,64.52,31100.0,42.0125,42.0711,42.006,42.006,31100.0
2006-03-29 15:10:00,64.53,64.67,64.51,64.65,28400.0,42.0125,42.1037,41.9995,42.0907,28400.0
2006-03-29 15:20:00,64.66,64.9,64.66,64.86,31800.0,42.0972,42.2534,42.0972,42.2274,31800.0
2006-03-29 15:30:00,64.87,64.87,64.65,64.65,25700.0,42.2339,42.2339,42.0907,42.0907,25700.0
2006-03-29 15:40:00,64.66,64.66,64.54,64.57,29200.0,42.0972,42.0972,42.019,42.0386,29200.0
2006-03-29 15:50:00,64.57,64.58,64.52,64.58,57500.0,42.0386,42.0451,42.006,42.0451,57500.0
2006-03-30 09:30:00,64.26,64.61,64.25,64.55,34400.0,41.8367,42.0646,41.8302,42.0256,34400.0
2006-03-30 09:40:00,64.56,64.63,64.3,64.33,27800.0,42.0321,42.0776,41.8628,41.8823,27800.0
2006-03-30 09:50:00,64.33,64.72,64.3,64.5,20800.0,41.8823,42.1362,41.8628,41.993,20800.0
2006-03-30 10:00:00,64.46,64.79,64.46,64.79,19600.0,41.967,42.1818,41.967,42.1818,19600.0
2006-03-30 10:10:00,64.75,64.77,64.64,64.68,39200.0,42.1558,42.1688,42.0841,42.1102,39200.0
2006-03-30 10:20:00,64.67,64.79,64.65,64.76,46100.0,42.1037,42.1818,42.0907,42.1623,46100.0
2006-03-30 10:30:00,64.76,64.77,64.72,64.73,24600.0,42.1623,42.1688,42.1362,42.1427,24600.0
2006-03-30 10:40:00,64.72,64.77,64.46,64.76,38700.0,42.1362,42.1688,41.967,42.1623,38700.0
2006-03-30 10:50:00,64.75,64.76,64.51,64.62,39900.0,42.1558,42.1623,41.9995,42.0711,39900.0
2006-03-30 11:00:00,64.62,64.71,64.42,64.59,26900.0,42.0711,42.1297,41.9409,42.0516,26900.0
2006-03-30 11:10:00,64.55,64.6,64.45,64.56,43000.0,42.0256,42.0581,41.9604,42.0321,43000.0
2006-03-30 11:20:00,64.56,64.6,64.53,64.55,56100.0,42.0321,42.0581,42.0125,42.0256,56100.0
2006-03-30 11:30:00,64.54,64.6,64.52,64.57,42400.0,42.019,42.0581,42.006,42.0386,42400.0
2006-03-30 11:40:00,64.59,64.6,64.55,64.56,26200.0,42.0516,42.0581,42.0256,42.0321,26200.0
2006-03-30 11:50:00,64.56,64.6,64.55,64.6,29400.0,42.0321,42.0581,42.0256,42.0581,29400.0
2006-03-30 12:00:00,64.6,64.6,64.53,64.59,32800.0,42.0581,42.0581,42.0125,42.0516,32800.0
2006-03-30 12:10:00,64.59,64.59,64.53,64.55,31800.0,42.0516,42.0516,42.0125,42.0256,31800.0
2006-03-30 12:20:00,64.55,64.56,64.52,64.55,28200.0,42.0256,42.0321,42.006,42.0256,28200.0
2006-03-30 12:30:00,64.55,64.64,64.54,64.55,75400.0,42.0256,42.0841,42.019,42.0256,75400.0
2006-03-30 12:40:00,64.55,64.55,64.41,64.48,34500.0,42.0256,42.0256,41.9344,41.98,34500.0
2006-03-30 12:50:00,64.47,64.55,64.4,64.54,24800.0,41.9735,42.0256,41.9279,42.019,24800.0
2006-03-30 13:00:00,64.51,64.54,64.34,64.42,16700.0,41.9995,42.019,41.8888,41.9409,16700.0
2006-03-30 13:10:00,64.42,64.42,64.29,64.34,22300.0,41.9409,41.9409,41.8563,41.8888,22300.0
2006-03-30 13:20:00,64.35,64.5,64.35,64.41,27900.0,41.8953,41.993,41.8953,41.9344,27900.0
2006-03-30 13:30:00,64.41,64.42,64.3,64.41,38500.0,41.9344,41.9409,41.8628,41.9344,38500.0
2006-03-30 13:40:00,64.39,64.5,64.31,64.49,23300.0,41.9214,41.993,41.8693,41.9865,23300.0
2006-03-30 13:50:00,64.48,64.49,64.38,64.42,17500.0,41.98,41.9865,41.9149,41.9409,17500.0
2006-03-30 14:00:00,64.42,64.54,64.42,64.49,25100.0,41.9409,42.019,41.9409,41.9865,25100.0
2006-03-30 14:10:00,64.48,64.51,64.35,64.39,32000.0,41.98,41.9995,41.8953,41.9214,32000.0
2006-03-30 14:20:00,64.33,64.39,64.24,64.38,32600.0,41.8823,41.9214,41.8237,41.9149,32600.0
2006-03-30 14:30:00,64.34,64.37,64.19,64.23,26300.0,41.8888,41.9084,41.7912,41.8172,26300.0
2006-03-30 14:40:00,64.23,64.36,64.22,64.33,29300.0,41.8172,41.9019,41.8107,41.8823,29300.0
2006-03-30 14:50:00,64.33,64.34,64.24,64.25,43000.0,41.8823,41.8888,41.8237,41.8302,43000.0
2006-03-30 15:00:00,64.27,64.3,64.23,64.29,40300.0,41.8433,41.8628,41.8172,41.8563,40300.0
2006-03-30 15:10:00,64.28,64.29,64.21,64.25,32000.0,41.8498,41.8563,41.8042,41.8302,32000.0
2006-03-30 15:20:00,64.25,64.3,64.24,64.29,38800.0,41.8302,41.8628,41.8237,41.8563,38800.0
2006-03-30 15:30:00,64.28,64.52,64.26,64.52,86300.0,41.8498,42.006,41.8367,42.006,86300.0
2006-03-30 15:40:00,64.52,64.53,64.35,64.38,64300.0,42.006,42.0125,41.8953,41.9149,64300.0
2006-03-30 15:50:00,64.38,64.39,64.23,64.31,100200.0,41.9149,41.9214,41.8172,41.8693,100200.0
2006-03-31 09:30:00,64.13,64.25,64.02,64.23,49400.0,41.7521,41.8302,41.6805,41.8172,49400.0
2006-03-31 09:40:00,64.25,64.25,64.0,64.06,69400.0,41.8302,41.8302,41.6675,41.7065,69400.0
2006-03-31 09:50:00,64.0,64.1,63.97,64.1,37100.0,41.6675,41.7326,41.6479,41.7326,37100.0
2006-03-31 10:00:00,64.09,64.1,63.91,64.0,30800.0,41.7261,41.7326,41.6089,41.6675,30800.0
2006-03-31 10:10:00,64.0,64.18,64.0,64.15,26400.0,41.6675,41.7847,41.6675,41.7651,26400.0
2006-03-31 10:20:00,64.15,64.18,64.01,64.14,65400.0,41.7651,41.7847,41.674,41.7586,65400.0
2006-03-31 10:30:00,64.14,64.2,64.14,64.19,22000.0,41.7586,41.7977,41.7586,41.7912,22000.0
2006-03-31 10:40:00,64.19,64.2,64.1,64.19,27400.0,41.7912,41.7977,41.7326,41.7912,27400.0
2006-03-31 10:50:00,64.2,64.2,64.06,64.08,21600.0,41.7977,41.7977,41.7065,41.7196,21600.0
2006-03-31 11:00:00,64.08,64.1,63.89,64.01,37900.0,41.7196,41.7326,41.5959,41.674,37900.0
2006-03-31 11:10:00,64.04,64.1,64.0,64.1,24700.0,41.6935,41.7326,41.6675,41.7326,24700.0
2006-03-31 11:20:00,64.1,64.11,64.06,64.06,46600.0,41.7326,41.7391,41.7065,41.7065,46600.0
2006-03-31 11:30:00,64.05,64.17,64.05,64.17,31400.0,41.7,41.7782,41.7,41.7782,31400.0
2006-03-31 11:40:00,64.17,64.34,64.17,64.34,48000.0,41.7782,41.8888,41.7782,41.8888,48000.0
2006-03-31 11:50:00,64.35,64.45,64.3,64.43,43600.0,41.8953,41.9604,41.8628,41.9474,43600.0
2006-03-31 12:00:00,64.39,64.44,64.31,64.35,14800.0,41.9214,41.9539,41.8693,41.8953,14800.0
2006-03-31 12:10:00,64.32,64.4,64.31,64.39,26900.0,41.8758,41.9279,41.8693,41.9214,26900.0
2006-03-31 12:20:00,64.39,64.4,64.36,64.38,29100.0,41.9214,41.9279,41.9019,41.9149,29100.0
2006-03-31 12:30:00,64.38,64.5,64.38,64.46,23700.0,41.9149,41.993,41.9149,41.967,23700.0
2006-03-31 12:40:00,64.46,64.53,64.45,64.5,22400.0,41.967,42.0125,41.9604,41.993,22400.0
2006-03-31 12:50:00,64.5,64.57,64.47,64.54,19400.0,41.993,42.0386,41.9735,42.019,19400.0
2006-03-31 13:00:00,64.54,64.55,64.51,64.53,11700.0,42.019,42.0256,41.9995,42.0125,11700.0
2006-03-31 13:10:00,64.53,64.53,64.45,64.51,14200.0,42.0125,42.0125,41.9604,41.9995,14200.0
2006-03-31 13:20:00,64.49,64.53,64.32,64.4,21400.0,41.9865,42.0125,41.8758,41.9279,21400.0
2006-03-31 13:30:00,64.4,64.51,64.35,64.36,24100.0,41.9279,41.9995,41.8953,41.9019,24100.0
2006-03-31 13:40:00,64.34,64.35,64.15,64.15,14500.0,41.8888,41.8953,41.7651,41.7651,14500.0
2006-03-31 13:50:00,64.12,64.14,64.02,64.07,17000.0,41.7456,41.7586,41.6805,41.713,17000.0
2006-03-31 14:00:00,64.05,64.07,63.95,64.06,25400.0,41.7,41.713,41.6349,41.7065,25400.0
2006-03-31 14:10:00,64.07,64.14,64.03,64.1,15800.0,41.713,41.7586,41.687,41.7326,15800.0
2006-03-31 14:20:00,64.1,64.14,63.97,64.02,20900.0,41.7326,41.7586,41.6479,41.6805,20900.0
2006-03-31 14:30:00,64.02,64.13,64.01,64.09,20400.0,41.6805,41.7521,41.674,41.7261,20400.0
2006-03-31 14:40:00,64.11,64.19,64.06,64.12,17500.0,41.7391,41.7912,41.7065,41.7456,17500.0
2006-03-31 14:50:00,64.13,64.24,64.1,64.2,21100.0,41.7521,41.8237,41.7326,41.7977,21100.0
2006-03-31 15:00:00,64.2,64.28,64.19,64.2,29200.0,41.7977,41.8498,41.7912,41.7977,29200.0
2006-03-31 15:10:00,64.19,64.27,64.1,64.19,27200.0,41.7912,41.8433,41.7326,41.7912,27200.0
2006-03-31 15:20:00,64.19,64.27,64.17,64.25,22000.0,41.7912,41.8433,41.7782,41.8302,22000.0
2006-03-31 15:30:00,64.24,64.26,64.19,64.21,33400.0,41.8237,41.8367,41.7912,41.8042,33400.0
2006-03-31 15:40:00,64.23,64.25,64.01,64.01,45000.0,41.8172,41.8302,41.674,41.674,45000.0
2006-03-31 15:50:00,64.04,64.04,63.98,63.98,82100.0,41.6935,41.6935,41.6545,41.6545,82100.0
2006-04-03 09:30:00,64.23,64.5,64.06,64.33,45200.0,41.8172,41.993,41.7065,41.8823,45200.0
2006-04-03 09:40:00,64.33,64.34,64.0,64.04,33600.0,41.8823,41.8888,41.6675,41.6935,33600.0
2006-04-03 09:50:00,64.06,64.24,64.05,64.14,14200.0,41.7065,41.8237,41.7,41.7586,14200.0
2006-04-03 10:00:00,64.18,64.35,64.05,64.23,20500.0,41.7847,41.8953,41.7,41.8172,20500.0
2006-04-03 10:10:00,64.23,64.45,64.14,64.44,22700.0,41.8172,41.9604,41.7586,41.9539,22700.0
2006-04-03 10:20:00,64.45,64.48,64.38,64.44,24700.0,41.9604,41.98,41.9149,41.9539,24700.0
2006-04-03 10:30:00,64.44,64.67,64.44,64.5,31600.0,41.9539,42.1037,41.9539,41.993,31600.0
2006-04-03 10:40:00,64.52,64.75,64.5,64.6,31300.0,42.006,42.1558,41.993,42.0581,31300.0
2006-04-03 10:50:00,64.63,64.65,64.53,64.59,11600.0,42.0776,42.0907,42.0125,42.0516,11600.0
2006-04-03 11:00:00,64.54,64.61,64.54,64.58,13400.0,42.019,42.0646,42.019,42.0451,13400.0
2006-04-03 11:10:00,64.59,64.64,64.49,64.62,23500.0,42.0516,42.0841,41.9865,42.0711,23500.0
2006-04-03 11:20:00,64.6,64.63,64.5,64.62,19000.0,42.0581,42.0776,41.993,42.0711,19000.0
2006-04-03 11:30:00,64.63,64.64,64.41,64.53,28000.0,42.0776,42.0841,41.9344,42.0125,28000.0
2006-04-03 11:40:00,64.53,64.74,64.53,64.72,22700.0,42.0125,42.1493,42.0125,42.1362,22700.0
2006-04-03 11:50:00,64.74,64.84,64.69,64.83,26800.0,42.1493,42.2144,42.1167,42.2078,26800.0
2006-04-03 12:00:00,64.82,64.93,64.79,64.91,20900.0,42.2013,42.273,42.1818,42.2599,20900.0
2006-04-03 12:10:00,64.91,64.93,64.79,64.84,27900.0,42.2599,42.273,42.1818,42.2144,27900.0
2006-04-03 12:20:00,64.83,64.83,64.73,64.77,11700.0,42.2078,42.2078,42.1427,42.1688,11700.0
2006-04-03 12:30:00,64.75,64.75,64.69,64.71,9000.0,42.1558,42.1558,42.1167,42.1297,9000.0
2006-04-03 12:40:00,64.7,64.77,64.68,64.77,28600.0,42.1232,42.1688,42.1102,42.1688,28600.0
2006-04-03 12:50:00,64.77,64.88,64.74,64.88,22100.0,42.1688,42.2404,42.1493,42.2404,22100.0
2006-04-03 13:00:00,64.87,64.87,64.81,64.81,22900.0,42.2339,42.2339,42.1948,42.1948,22900.0
2006-04-03 13:10:00,64.8,64.9,64.8,64.87,14200.0,42.1883,42.2534,42.1883,42.2339,14200.0
2006-04-03 13:20:00,64.86,64.91,64.84,64.9,14100.0,42.2274,42.2599,42.2144,42.2534,14100.0
2006-04-03 13:30:00,64.9,64.95,64.84,64.84,26400.0,42.2534,42.286,42.2144,42.2144,26400.0
2006-04-03 13:40:00,64.84,64.91,64.84,64.89,22800.0,42.2144,42.2599,42.2144,42.2469,22800.0
2006-04-03 13:50:00,64.89,64.94,64.84,64.9,25500.0,42.2469,42.2795,42.2144,42.2534,25500.0
2006-04-03 14:00:00,64.9,64.91,64.81,64.85,28100.0,42.2534,42.2599,42.1948,42.2209,28100.0
2006-04-03 14:10:00,64.84,64.87,64.79,64.8,26000.0,42.2144,42.2339,42.1818,42.1883,26000.0
2006-04-03 14:20:00,64.79,64.8,64.64,64.71,51800.0,42.1818,42.1883,42.0841,42.1297,51800.0
2006-04-03 14:30:00,64.72,64.76,64.7,64.73,38400.0,42.1362,42.1623,42.1232,42.1427,38400.0
2006-04-03 14:40:00,64.72,64.74,64.7,64.71,44700.0,42.1362,42.1493,42.1232,42.1297,44700.0
2006-04-03 14:50:00,64.71,64.72,64.5,64.55,40000.0,42.1297,42.1362,41.993,42.0256,40000.0
2006-04-03 15:00:00,64.55,64.6,64.55,64.58,41800.0,42.0256,42.0581,42.0256,42.0451,41800.0
2006-04-03 15:10:00,64.58,64.6,64.55,64.6,39500.0,42.0451,42.0581,42.0256,42.0581,39500.0
2006-04-03 15:20:00,64.6,64.6,64.45,64.52,51000.0,42.0581,42.0581,41.9604,42.006,51000.0
2006-04-03 15:30:00,64.51,64.57,64.2,64.35,60800.0,41.9995,42.0386,41.7977,41.8953,60800.0
2006-04-03 15:40:00,64.35,64.35,64.12,64.28,76600.0,41.8953,41.8953,41.7456,41.8498,76600.0
2006-04-03 15:50:00,64.26,64.28,64.13,64.19,159900.0,41.8367,41.8498,41.7521,41.7912,159900.0
2006-04-04 09:30:00,63.75,63.95,63.28,63.73,168300.0,41.5047,41.6349,41.1987,41.4917,168300.0
2006-04-04 09:40:00,63.74,63.74,63.49,63.6,29400.0,41.4982,41.4982,41.3354,41.4071,29400.0
2006-04-04 09:50:00,63.6,63.7,63.5,63.6,30600.0,41.4071,41.4722,41.3419,41.4071,30600.0
2006-04-04 10:00:00,63.6,63.85,63.55,63.84,48900.0,41.4071,41.5698,41.3745,41.5633,48900.0
2006-04-04 10:10:00,63.86,63.9,63.82,63.85,52800.0,41.5763,41.6024,41.5503,41.5698,52800.0
2006-04-04 10:20:00,63.83,63.92,63.62,63.92,65800.0,41.5568,41.6154,41.4201,41.6154,65800.0
2006-04-04 10:30:00,63.92,64.18,63.9,64.15,35400.0,41.6154,41.7847,41.6024,41.7651,35400.0
2006-04-04 10:40:00,64.15,64.64,64.15,64.64,61800.0,41.7651,42.0841,41.7651,42.0841,61800.0
2006-04-04 10:50:00,64.7,64.82,64.7,64.75,75400.0,42.1232,42.2013,42.1232,42.1558,75400.0
2006-04-04 11:00:00,64.74,64.77,64.45,64.49,44600.0,42.1493,42.1688,41.9604,41.9865,44600.0
2006-04-04 11:10:00,64.49,64.5,64.3,64.3,29900.0,41.9865,41.993,41.8628,41.8628,29900.0
2006-04-04 11:20:00,64.29,64.3,64.18,64.28,58200.0,41.8563,41.8628,41.7847,41.8498,58200.0
2006-04-04 11:30:00,64.28,64.38,64.28,64.34,29700.0,41.8498,41.9149,41.8498,41.8888,29700.0
2006-04-04 11:40:00,64.35,64.68,64.34,64.65,57300.0,41.8953,42.1102,41.8888,42.0907,57300.0
2006-04-04 11:50:00,64.65,64.65,64.57,64.6,21600.0,42.0907,42.0907,42.0386,42.0581,21600.0
2006-04-04 12:00:00,64.6,64.6,64.56,64.59,90000.0,42.0581,42.0581,42.0321,42.0516,90000.0
2006-04-04 12:10:00,64.59,64.64,64.56,64.56,31400.0,42.0516,42.0841,42.0321,42.0321,31400.0
2006-04-04 12:20:00,64.57,64.61,64.56,64.56,15300.0,42.0386,42.0646,42.0321,42.0321,15300.0
2006-04-04 12:30:00,64.59,64.73,64.59,64.66,63400.0,42.0516,42.1427,42.0516,42.0972,63400.0
2006-04-04 12:40:00,64.65,64.77,64.65,64.74,16800.0,42.0907,42.1688,42.0907,42.1493,16800.0
2006-04-04 12:50:00,64.74,64.82,64.73,64.8,12100.0,42.1493,42.2013,42.1427,42.1883,12100.0
2006-04-04 13:00:00,64.8,64.95,64.8,64.92,49100.0,42.1883,42.286,42.1883,42.2664,49100.0
2006-04-04 13:10:00,64.92,64.92,64.81,64.81,39500.0,42.2664,42.2664,42.1948,42.1948,39500.0
2006-04-04 13:20:00,64.81,64.88,64.78,64.8,17400.0,42.1948,42.2404,42.1753,42.1883,17400.0
2006-04-04 13:30:00,64.78,64.86,64.78,64.82,58500.0,42.1753,42.2274,42.1753,42.2013,58500.0
2006-04-04 13:40:00,64.83,64.87,64.8,64.85,17300.0,42.2078,42.2339,42.1883,42.2209,17300.0
2006-04-04 13:50:00,64.85,65.0,64.85,64.97,45400.0,42.2209,42.3185,42.2209,42.299,45400.0
2006-04-04 14:00:00,64.95,64.98,64.84,64.85,32600.0,42.286,42.3055,42.2144,42.2209,32600.0
2006-04-04 14:10:00,64.87,64.96,64.85,64.96,125900.0,42.2339,42.2925,42.2209,42.2925,125900.0
2006-04-04 14:20:00,64.96,65.12,64.95,65.09,87800.0,42.2925,42.3967,42.286,42.3771,87800.0
2006-04-04 14:30:00,65.08,65.1,64.95,65.0,54400.0,42.3706,42.3836,42.286,42.3185,54400.0
2006-04-04 14:40:00,64.99,65.01,64.9,64.97,41200.0,42.312,42.325,42.2534,42.299,41200.0
2006-04-04 14:50:00,64.98,64.99,64.89,64.95,46900.0,42.3055,42.312,42.2469,42.286,46900.0
2006-04-04 15:00:00,64.95,65.0,64.89,64.89,55100.0,42.286,42.3185,42.2469,42.2469,55100.0
2006-04-04 15:10:00,64.9,65.13,64.89,65.11,45600.0,42.2534,42.4032,42.2469,42.3901,45600.0
2006-04-04 15:20:00,65.09,65.13,65.03,65.03,22000.0,42.3771,42.4032,42.3381,42.3381,22000.0
2006-04-04 15:30:00,65.03,65.1,65.0,65.0,31300.0,42.3381,42.3836,42.3185,42.3185,31300.0
2006-04-04 15:40:00,65.0,65.1,64.9,64.95,59500.0,42.3185,42.3836,42.2534,42.286,59500.0
2006-04-04 15:50:00,64.96,65.14,64.95,65.06,126300.0,42.2925,42.4097,42.286,42.3576,126300.0
2006-04-05 09:30:00,64.65,64.83,64.32,64.43,53900.0,42.2408,42.3584,42.0251,42.097,53900.0
2006-04-05 09:40:00,64.43,64.54,64.25,64.27,43000.0,42.097,42.1689,41.9794,41.9925,43000.0
2006-04-05 09:50:00,64.25,64.27,63.87,64.21,50700.0,41.9794,41.9925,41.7311,41.9533,50700.0
2006-04-05 10:00:00,64.24,64.34,64.2,64.23,23000.0,41.9729,42.0382,41.9467,41.9663,23000.0
2006-04-05 10:10:00,64.23,64.26,64.14,64.2,33900.0,41.9663,41.9859,41.9075,41.9467,33900.0
2006-04-05 10:20:00,64.21,64.34,64.11,64.13,21700.0,41.9533,42.0382,41.8879,41.901,21700.0
2006-04-05 10:30:00,64.13,64.21,64.0,64.21,26500.0,41.901,41.9533,41.8161,41.9533,26500.0
2006-04-05 10:40:00,64.22,64.28,64.16,64.22,33800.0,41.9598,41.999,41.9206,41.9598,33800.0
2006-04-05 10:50:00,64.23,64.23,64.13,64.14,36700.0,41.9663,41.9663,41.901,41.9075,36700.0
2006-04-05 11:00:00,64.12,64.16,64.0,64.11,45600.0,41.8945,41.9206,41.8161,41.8879,45600.0
2006-04-05 11:10:00,64.11,64.11,64.0,64.0,58100.0,41.8879,41.8879,41.8161,41.8161,58100.0
2006-04-05 11:20:00,64.01,64.07,64.0,64.07,101300.0,41.8226,41.8618,41.8161,41.8618,101300.0
2006-04-05 11:30:00,64.07,64.12,64.0,64.03,21200.0,41.8618,41.8945,41.8161,41.8357,21200.0
2006-04-05 11:40:00,64.03,64.22,64.03,64.09,31600.0,41.8357,41.9598,41.8357,41.8749,31600.0
2006-04-05 11:50:00,64.09,64.16,64.05,64.09,13800.0,41.8749,41.9206,41.8487,41.8749,13800.0
2006-04-05 12:00:00,64.09,64.11,63.99,64.03,24600.0,41.8749,41.8879,41.8095,41.8357,24600.0
2006-04-05 12:10:00,64.03,64.04,63.9,63.96,57500.0,41.8357,41.8422,41.7507,41.7899,57500.0
2006-04-05 12:20:00,63.98,64.09,63.98,63.98,11400.0,41.803,41.8749,41.803,41.803,11400.0
2006-04-05 12:30:00,63.99,64.11,63.99,64.09,11400.0,41.8095,41.8879,41.8095,41.8749,11400.0
2006-04-05 12:40:00,64.09,64.21,64.08,64.21,14800.0,41.8749,41.9533,41.8683,41.9533,14800.0
2006-04-05 12:50:00,64.2,64.36,64.19,64.29,18200.0,41.9467,42.0513,41.9402,42.0055,18200.0
2006-04-05 13:00:00,64.33,64.46,64.31,64.32,26200.0,42.0317,42.1166,42.0186,42.0251,26200.0
2006-04-05 13:10:00,64.32,64.42,64.32,64.35,17800.0,42.0251,42.0905,42.0251,42.0447,17800.0
2006-04-05 13:20:00,64.35,64.5,64.34,64.49,25300.0,42.0447,42.1427,42.0382,42.1362,25300.0
2006-04-05 13:30:00,64.49,64.57,64.47,64.49,41600.0,42.1362,42.1885,42.1231,42.1362,41600.0
2006-04-05 13:40:00,64.47,64.57,64.46,64.57,31300.0,42.1231,42.1885,42.1166,42.1885,31300.0
2006-04-05 13:50:00,64.57,64.71,64.55,64.66,31800.0,42.1885,42.28,42.1754,42.2473,31800.0
2006-04-05 14:00:00,64.69,64.72,64.64,64.71,33600.0,42.2669,42.2865,42.2342,42.28,33600.0
2006-04-05 14:10:00,64.71,64.75,64.64,64.74,29200.0,42.28,42.3061,42.2342,42.2996,29200.0
2006-04-05 14:20:00,64.74,64.95,64.73,64.93,41700.0,42.2996,42.4368,42.293,42.4237,41700.0
2006-04-05 14:30:00,64.93,64.98,64.8,64.8,37000.0,42.4237,42.4564,42.3388,42.3388,37000.0
2006-04-05 14:40:00,64.81,65.01,64.8,64.98,30800.0,42.3453,42.476,42.3388,42.4564,30800.0
2006-04-05 14:50:00,64.99,65.07,64.98,65.04,35200.0,42.4629,42.5152,42.4564,42.4956,35200.0
2006-04-05 15:00:00,65.03,65.04,64.91,64.95,38500.0,42.489,42.4956,42.4106,42.4368,38500.0
2006-04-05 15:10:00,64.94,64.95,64.77,64.85,47700.0,42.4302,42.4368,42.3192,42.3714,47700.0
2006-04-05 15:20:00,64.86,64.94,64.85,64.86,28900.0,42.378,42.4302,42.3714,42.378,28900.0
2006-04-05 15:30:00,64.87,64.88,64.59,64.59,58200.0,42.3845,42.391,42.2015,42.2015,58200.0
2006-04-05 15:40:00,64.59,64.59,64.04,64.3,188900.0,42.2015,42.2015,41.8422,42.0121,188900.0
2006-04-05 15:50:00,64.3,64.55,64.29,64.53,152200.0,42.0121,42.1754,42.0055,42.1623,152200.0
2006-04-06 09:30:00,64.66,64.81,64.59,64.63,47900.0,42.2473,42.3453,42.2015,42.2277,47900.0
2006-04-06 09:40:00,64.63,64.79,64.45,64.7,64300.0,42.2277,42.3322,42.1101,42.2734,64300.0
2006-04-06 09:50:00,64.71,64.97,64.71,64.93,28700.0,42.28,42.4498,42.28,42.4237,28700.0
2006-04-06 10:00:00,64.9,65.05,64.64,64.64,38700.0,42.4041,42.5021,42.2342,42.2342,38700.0
2006-04-06 10:10:00,64.64,64.76,64.56,64.76,16800.0,42.2342,42.3126,42.1819,42.3126,16800.0
2006-04-06 10:20:00,64.81,64.85,64.64,64.79,27100.0,42.3453,42.3714,42.2342,42.3322,27100.0
2006-04-06 10:30:00,64.79,64.83,64.63,64.79,29400.0,42.3322,42.3584,42.2277,42.3322,29400.0
2006-04-06 10:40:00,64.79,64.91,64.66,64.66,23400.0,42.3322,42.4106,42.2473,42.2473,23400.0
2006-04-06 10:50:00,64.67,64.83,64.62,64.82,28200.0,42.2538,42.3584,42.2211,42.3518,28200.0
2006-04-06 11:00:00,64.84,64.87,64.73,64.75,32400.0,42.3649,42.3845,42.293,42.3061,32400.0
2006-04-06 11:10:00,64.75,64.85,64.73,64.73,23400.0,42.3061,42.3714,42.293,42.293,23400.0
2006-04-06 11:20:00,64.73,64.73,64.66,64.68,19900.0,42.293,42.293,42.2473,42.2604,19900.0
2006-04-06 11:30:00,64.68,64.75,64.64,64.65,19400.0,42.2604,42.3061,42.2342,42.2408,19400.0
2006-04-06 11:40:00,64.66,64.95,64.65,64.94,43300.0,42.2473,42.4368,42.2408,42.4302,43300.0
2006-04-06 11:50:00,64.94,64.95,64.82,64.87,45700.0,42.4302,42.4368,42.3518,42.3845,45700.0
2006-04-06 12:00:00,64.87,64.93,64.86,64.88,48600.0,42.3845,42.4237,42.378,42.391,48600.0
2006-04-06 12:10:00,64.88,64.92,64.79,64.85,39100.0,42.391,42.4172,42.3322,42.3714,39100.0
2006-04-06 12:20:00,64.8,64.9,64.79,64.88,36900.0,42.3388,42.4041,42.3322,42.391,36900.0
2006-04-06 12:30:00,64.88,64.9,64.81,64.84,26300.0,42.391,42.4041,42.3453,42.3649,26300.0
2006-04-06 12:40:00,64.85,64.96,64.82,64.96,26100.0,42.3714,42.4433,42.3518,42.4433,26100.0
2006-04-06 12:50:00,64.94,65.02,64.92,64.98,25000.0,42.4302,42.4825,42.4172,42.4564,25000.0
2006-04-06 13:00:00,64.98,65.1,64.98,64.98,26100.0,42.4564,42.5348,42.4564,42.4564,26100.0
2006-04-06 13:10:00,64.99,65.04,64.99,65.04,15300.0,42.4629,42.4956,42.4629,42.4956,15300.0
2006-04-06 13:20:00,65.04,65.31,65.01,65.3,34900.0,42.4956,42.672,42.476,42.6654,34900.0
2006-04-06 13:30:00,65.32,65.37,65.23,65.29,38600.0,42.6785,42.7112,42.6197,42.6589,38600.0
2006-04-06 13:40:00,65.26,65.3,65.18,65.29,38000.0,42.6393,42.6654,42.587,42.6589,38000.0
2006-04-06 13:50:00,65.24,65.32,65.16,65.24,40000.0,42.6262,42.6785,42.574,42.6262,40000.0
2006-04-06 14:00:00,65.21,65.39,65.21,65.39,64000.0,42.6066,42.7242,42.6066,42.7242,64000.0
2006-04-06 14:10:00,65.39,65.52,65.36,65.48,67000.0,42.7242,42.8092,42.7046,42.7831,67000.0
2006-04-06 14:20:00,65.48,65.6,65.45,65.51,73200.0,42.7831,42.8615,42.7635,42.8027,73200.0
2006-04-06 14:30:00,65.46,65.5,65.33,65.4,68700.0,42.77,42.7961,42.685,42.7308,68700.0
2006-04-06 14:40:00,65.41,65.46,65.35,65.36,51800.0,42.7373,42.77,42.6981,42.7046,51800.0
2006-04-06 14:50:00,65.35,65.36,65.21,65.22,24800.0,42.6981,42.7046,42.6066,42.6132,24800.0
2006-04-06 15:00:00,65.21,65.22,65.01,65.14,45500.0,42.6066,42.6132,42.476,42.5609,45500.0
2006-04-06 15:10:00,65.17,65.25,65.15,65.2,35100.0,42.5805,42.6328,42.5674,42.6001,35100.0
2006-04-06 15:20:00,65.2,65.27,65.15,65.23,38600.0,42.6001,42.6458,42.5674,42.6197,38600.0
2006-04-06 15:30:00,65.23,65.3,65.1,65.1,53700.0,42.6197,42.6654,42.5348,42.5348,53700.0
2006-04-06 15:40:00,65.08,65.13,64.98,65.12,42900.0,42.5217,42.5544,42.4564,42.5478,42900.0
2006-04-06 15:50:00,65.08,65.12,65.07,65.07,46200.0,42.5217,42.5478,42.5152,42.5152,46200.0
2006-04-07 09:30:00,65.32,65.94,65.28,65.82,110200.0,42.6785,43.0836,42.6524,43.0052,110200.0
2006-04-07 09:40:00,65.81,65.86,65.75,65.79,26400.0,42.9987,43.0313,42.9595,42.9856,26400.0
2006-04-07 09:50:00,65.85,65.85,65.75,65.77,35900.0,43.0248,43.0248,42.9595,42.9725,35900.0
2006-04-07 10:00:00,65.75,65.8,65.65,65.68,26800.0,42.9595,42.9921,42.8941,42.9137,26800.0
2006-04-07 10:10:00,65.66,65.67,65.55,65.64,28100.0,42.9007,42.9072,42.8288,42.8876,28100.0
2006-04-07 10:20:00,65.64,65.65,65.21,65.35,23900.0,42.8876,42.8941,42.6066,42.6981,23900.0
2006-04-07 10:30:00,65.37,65.48,65.29,65.31,30900.0,42.7112,42.7831,42.6589,42.672,30900.0
2006-04-07 10:40:00,65.29,65.29,65.0,65.03,22900.0,42.6589,42.6589,42.4694,42.489,22900.0
2006-04-07 10:50:00,65.04,65.33,65.04,65.27,33400.0,42.4956,42.685,42.4956,42.6458,33400.0
2006-04-07 11:00:00,65.25,65.25,65.06,65.14,26300.0,42.6328,42.6328,42.5086,42.5609,26300.0
2006-04-07 11:10:00,65.14,65.23,65.14,65.14,23700.0,42.5609,42.6197,42.5609,42.5609,23700.0
2006-04-07 11:20:00,65.13,65.13,64.86,64.86,18100.0,42.5544,42.5544,42.378,42.378,18100.0
2006-04-07 11:30:00,64.9,64.91,64.65,64.82,26000.0,42.4041,42.4106,42.2408,42.3518,26000.0
2006-04-07 11:40:00,64.78,64.78,64.53,64.58,18400.0,42.3257,42.3257,42.1623,42.195,18400.0
2006-04-07 11:50:00,64.58,64.91,64.58,64.91,28500.0,42.195,42.4106,42.195,42.4106,28500.0
2006-04-07 12:00:00,64.91,64.91,64.76,64.78,13500.0,42.4106,42.4106,42.3126,42.3257,13500.0
2006-04-07 12:10:00,64.79,64.98,64.76,64.98,10300.0,42.3322,42.4564,42.3126,42.4564,10300.0
2006-04-07 12:20:00,64.97,64.98,64.89,64.9,12100.0,42.4498,42.4564,42.3976,42.4041,12100.0
2006-04-07 12:30:00,64.9,64.95,64.76,64.78,18500.0,42.4041,42.4368,42.3126,42.3257,18500.0
2006-04-07 12:40:00,64.77,64.84,64.66,64.8,14400.0,42.3192,42.3649,42.2473,42.3388,14400.0
2006-04-07 12:50:00,64.8,64.94,64.7,64.76,12100.0,42.3388,42.4302,42.2734,42.3126,12100.0
2006-04-07 13:00:00,64.71,64.91,64.65,64.91,17600.0,42.28,42.4106,42.2408,42.4106,17600.0
2006-04-07 13:10:00,64.91,65.0,64.89,64.98,10200.0,42.4106,42.4694,42.3976,42.4564,10200.0
2006-04-07 13:20:00,64.95,65.12,64.93,65.11,32400.0,42.4368,42.5478,42.4237,42.5413,32400.0
2006-04-07 13:30:00,65.06,65.13,64.89,64.95,27900.0,42.5086,42.5544,42.3976,42.4368,27900.0
2006-04-07 13:40:00,64.93,64.93,64.74,64.81,14400.0,42.4237,42.4237,42.2996,42.3453,14400.0
2006-04-07 13:50:00,64.82,64.89,64.7,64.84,11700.0,42.3518,42.3976,42.2734,42.3649,11700.0
2006-04-07 14:00:00,64.77,65.01,64.77,65.01,35500.0,42.3192,42.476,42.3192,42.476,35500.0
2006-04-07 14:10:00,65.0,65.12,64.86,64.89,25300.0,42.4694,42.5478,42.378,42.3976,25300.0
2006-04-07 14:20:00,64.87,65.01,64.85,64.97,19300.0,42.3845,42.476,42.3714,42.4498,19300.0
2006-04-07 14:30:00,64.99,65.11,64.97,65.09,18800.0,42.4629,42.5413,42.4498,42.5282,18800.0
2006-04-07 14:40:00,65.09,65.26,65.08,65.09,29100.0,42.5282,42.6393,42.5217,42.5282,29100.0
2006-04-07 14:50:00,65.07,65.26,65.05,65.26,49700.0,42.5152,42.6393,42.5021,42.6393,49700.0
2006-04-07 15:00:00,65.25,65.26,65.08,65.23,24300.0,42.6328,42.6393,42.5217,42.6197,24300.0
2006-04-07 15:10:00,65.24,65.24,64.98,64.98,23700.0,42.6262,42.6262,42.4564,42.4564,23700.0
2006-04-07 15:20:00,64.98,65.06,64.88,64.92,39400.0,42.4564,42.5086,42.391,42.4172,39400.0
2006-04-07 15:30:00,64.92,65.04,64.9,64.96,43600.0,42.4172,42.4956,42.4041,42.4433,43600.0
2006-04-07 15:40:00,64.96,64.96,64.7,64.91,55200.0,42.4433,42.4433,42.2734,42.4106,55200.0
2006-04-07 15:50:00,64.87,65.0,64.87,64.93,54600.0,42.3845,42.4694,42.3845,42.4237,54600.0
2006-04-10 09:30:00,65.08,65.13,64.87,65.04,58300.0,42.5217,42.5544,42.3845,42.4956,58300.0
2006-04-10 09:40:00,65.03,65.23,64.98,65.04,53600.0,42.489,42.6197,42.4564,42.4956,53600.0
2006-04-10 09:50:00,65.08,65.13,64.85,64.92,33000.0,42.5217,42.5544,42.3714,42.4172,33000.0
2006-04-10 10:00:00,64.92,65.12,64.85,65.12,25500.0,42.4172,42.5478,42.3714,42.5478,25500.0
2006-04-10 10:10:00,65.13,65.23,65.1,65.18,38800.0,42.5544,42.6197,42.5348,42.587,38800.0
2006-04-10 10:20:00,65.21,65.24,65.08,65.08,44100.0,42.6066,42.6262,42.5217,42.5217,44100.0
2006-04-10 10:30:00,64.99,65.09,64.88,65.01,30800.0,42.4629,42.5282,42.391,42.476,30800.0
2006-04-10 10:40:00,65.01,65.11,64.97,65.05,182000.0,42.476,42.5413,42.4498,42.5021,182000.0
2006-04-10 10:50:00,65.08,65.13,64.96,64.96,20200.0,42.5217,42.5544,42.4433,42.4433,20200.0
2006-04-10 11:00:00,64.96,65.08,64.94,65.03,23400.0,42.4433,42.5217,42.4302,42.489,23400.0
2006-04-10 11:10:00,65.02,65.1,64.95,65.07,45200.0,42.4825,42.5348,42.4368,42.5152,45200.0
2006-04-10 11:20:00,65.07,65.14,64.99,65.05,26600.0,42.5152,42.5609,42.4629,42.5021,26600.0
2006-04-10 11:30:00,65.05,65.11,64.95,64.98,30800.0,42.5021,42.5413,42.4368,42.4564,30800.0
2006-04-10 11:40:00,65.0,65.13,64.96,65.05,22600.0,42.4694,42.5544,42.4433,42.5021,22600.0
2006-04-10 11:50:00,65.05,65.14,65.02,65.12,14200.0,42.5021,42.5609,42.4825,42.5478,14200.0
2006-04-10 12:00:00,65.12,65.14,64.99,64.99,26100.0,42.5478,42.5609,42.4629,42.4629,26100.0
2006-04-10 12:10:00,65.03,65.1,65.02,65.07,17000.0,42.489,42.5348,42.4825,42.5152,17000.0
2006-04-10 12:20:00,65.1,65.1,65.02,65.06,26600.0,42.5348,42.5348,42.4825,42.5086,26600.0
2006-04-10 12:30:00,65.06,65.17,64.99,65.17,31600.0,42.5086,42.5805,42.4629,42.5805,31600.0
2006-04-10 12:40:00,65.17,65.17,65.03,65.17,15300.0,42.5805,42.5805,42.489,42.5805,15300.0
2006-04-10 12:50:00,65.17,65.22,65.16,65.22,10000.0,42.5805,42.6132,42.574,42.6132,10000.0
2006-04-10 13:00:00,65.21,65.22,65.16,65.2,9100.0,42.6066,42.6132,42.574,42.6001,9100.0
2006-04-10 13:10:00,65.2,65.21,65.01,65.04,15300.0,42.6001,42.6066,42.476,42.4956,15300.0
2006-04-10 13:20:00,65.06,65.21,65.06,65.16,15800.0,42.5086,42.6066,42.5086,42.574,15800.0
2006-04-10 13:30:00,65.15,65.19,65.03,65.03,18000.0,42.5674,42.5936,42.489,42.489,18000.0
2006-04-10 13:40:00,65.02,65.1,64.96,65.1,13700.0,42.4825,42.5348,42.4433,42.5348,13700.0
2006-04-10 13:50:00,65.11,65.28,65.07,65.26,49500.0,42.5413,42.6524,42.5152,42.6393,49500.0
2006-04-10 14:00:00,65.26,65.26,65.12,65.21,27500.0,42.6393,42.6393,42.5478,42.6066,27500.0
2006-04-10 14:10:00,65.21,65.24,65.08,65.1,16600.0,42.6066,42.6262,42.5217,42.5348,16600.0
2006-04-10 14:20:00,65.16,65.27,65.05,65.13,24100.0,42.574,42.6458,42.5021,42.5544,24100.0
2006-04-10 14:30:00,65.1,65.2,65.03,65.2,32200.0,42.5348,42.6001,42.489,42.6001,32200.0
2006-04-10 14:40:00,65.2,65.25,65.16,65.19,26900.0,42.6001,42.6328,42.574,42.5936,26900.0
2006-04-10 14:50:00,65.18,65.21,65.1,65.16,34200.0,42.587,42.6066,42.5348,42.574,34200.0
2006-04-10 15:00:00,65.16,65.29,65.14,65.29,21600.0,42.574,42.6589,42.5609,42.6589,21600.0
2006-04-10 15:10:00,65.28,65.31,65.14,65.23,19000.0,42.6524,42.672,42.5609,42.6197,19000.0
2006-04-10 15:20:00,65.27,65.3,65.2,65.25,21600.0,42.6458,42.6654,42.6001,42.6328,21600.0
2006-04-10 15:30:00,65.24,65.33,65.12,65.28,45000.0,42.6262,42.685,42.5478,42.6524,45000.0
2006-04-10 15:40:00,65.28,65.33,65.19,65.26,50500.0,42.6524,42.685,42.5936,42.6393,50500.0
2006-04-10 15:50:00,65.26,65.26,65.15,65.19,110600.0,42.6393,42.6393,42.5674,42.5936,110600.0
2006-04-11 09:30:00,65.01,65.37,65.0,65.3,39300.0,42.476,42.7112,42.4694,42.6654,39300.0
2006-04-11 09:40:00,65.33,65.41,65.25,65.25,25700.0,42.685,42.7373,42.6328,42.6328,25700.0
2006-04-11 09:50:00,65.26,65.36,65.15,65.33,31200.0,42.6393,42.7046,42.5674,42.685,31200.0
2006-04-11 10:00:00,65.33,65.37,65.28,65.31,25700.0,42.685,42.7112,42.6524,42.672,25700.0
2006-04-11 10:10:00,65.31,65.58,65.31,65.35,40000.0,42.672,42.8484,42.672,42.6981,40000.0
2006-04-11 10:20:00,65.36,65.41,64.96,64.98,28300.0,42.7046,42.7373,42.4433,42.4564,28300.0
2006-04-11 10:30:00,64.97,65.12,64.85,65.12,27000.0,42.4498,42.5478,42.3714,42.5478,27000.0
2006-04-11 10:40:00,65.07,65.08,64.88,65.0,24800.0,42.5152,42.5217,42.391,42.4694,24800.0
2006-04-11 10:50:00,65.02,65.2,64.93,65.19,28200.0,42.4825,42.6001,42.4237,42.5936,28200.0
2006-04-11 11:00:00,65.16,65.2,65.09,65.15,25400.0,42.574,42.6001,42.5282,42.5674,25400.0
2006-04-11 11:10:00,65.15,65.23,65.1,65.23,19900.0,42.5674,42.6197,42.5348,42.6197,19900.0
2006-04-11 11:20:00,65.22,65.23,65.12,65.23,8500.0,42.6132,42.6197,42.5478,42.6197,8500.0
2006-04-11 11:30:00,65.2,65.23,65.1,65.11,10200.0,42.6001,42.6197,42.5348,42.5413,10200.0
2006-04-11 11:40:00,65.11,65.15,65.06,65.06,8700.0,42.5413,42.5674,42.5086,42.5086,8700.0
2006-04-11 11:50:00,65.05,65.08,64.97,64.99,13700.0,42.5021,42.5217,42.4498,42.4629,13700.0
2006-04-11 12:00:00,65.01,65.05,64.93,64.95,16500.0,42.476,42.5021,42.4237,42.4368,16500.0
2006-04-11 12:10:00,64.96,65.07,64.95,64.95,19300.0,42.4433,42.5152,42.4368,42.4368,19300.0
2006-04-11 12:20:00,64.95,65.08,64.95,65.01,13300.0,42.4368,42.5217,42.4368,42.476,13300.0
2006-04-11 12:30:00,64.98,65.0,64.95,64.98,8100.0,42.4564,42.4694,42.4368,42.4564,8100.0
2006-04-11 12:40:00,64.96,65.02,64.95,65.0,16000.0,42.4433,42.4825,42.4368,42.4694,16000.0
2006-04-11 12:50:00,64.98,65.03,64.91,64.92,18600.0,42.4564,42.489,42.4106,42.4172,18600.0
2006-04-11 13:00:00,64.91,65.15,64.87,65.15,16800.0,42.4106,42.5674,42.3845,42.5674,16800.0
2006-04-11 13:10:00,65.16,65.22,65.06,65.07,13600.0,42.574,42.6132,42.5086,42.5152,13600.0
2006-04-11 13:20:00,65.05,65.1,64.99,65.03,15300.0,42.5021,42.5348,42.4629,42.489,15300.0
2006-04-11 13:30:00,65.02,65.02,64.81,64.83,26200.0,42.4825,42.4825,42.3453,42.3584,26200.0
2006-04-11 13:40:00,64.84,65.05,64.83,64.98,24600.0,42.3649,42.5021,42.3584,42.4564,24600.0
2006-04-11 13:50:00,64.98,65.01,64.8,64.81,18100.0,42.4564,42.476,42.3388,42.3453,18100.0
2006-04-11 14:00:00,64.79,64.93,64.78,64.88,15900.0,42.3322,42.4237,42.3257,42.391,15900.0
2006-04-11 14:10:00,64.89,64.9,64.84,64.86,13400.0,42.3976,42.4041,42.3649,42.378,13400.0
2006-04-11 14:20:00,64.87,64.96,64.76,64.96,31500.0,42.3845,42.4433,42.3126,42.4433,31500.0
2006-04-11 14:30:00,64.96,64.99,64.93,64.95,18200.0,42.4433,42.4629,42.4237,42.4368,18200.0
2006-04-11 14:40:00,64.96,65.11,64.9,64.92,36100.0,42.4433,42.5413,42.4041,42.4172,36100.0
2006-04-11 14:50:00,64.92,64.92,64.86,64.91,16200.0,42.4172,42.4172,42.378,42.4106,16200.0
2006-04-11 15:00:00,64.91,64.92,64.84,64.92,41100.0,42.4106,42.4172,42.3649,42.4172,41100.0
2006-04-11 15:10:00,64.92,65.04,64.91,64.99,71200.0,42.4172,42.4956,42.4106,42.4629,71200.0
2006-04-11 15:20:00,64.99,64.99,64.77,64.88,23900.0,42.4629,42.4629,42.3192,42.391,23900.0
2006-04-11 15:30:00,64.88,64.88,64.62,64.69,47100.0,42.391,42.391,42.2211,42.2669,47100.0
2006-04-11 15:40:00,64.68,64.76,64.62,64.67,45500.0,42.2604,42.3126,42.2211,42.2538,45500.0
2006-04-11 15:50:00,64.67,64.92,64.67,64.85,68000.0,42.2538,42.4172,42.2538,42.3714,68000.0
2006-04-12 09:30:00,64.72,65.15,64.72,64.74,34300.0,42.2865,42.5674,42.2865,42.2996,34300.0
2006-04-12 09:40:00,64.75,64.75,64.25,64.37,48000.0,42.3061,42.3061,41.9794,42.0578,48000.0
2006-04-12 09:50:00,64.42,64.52,64.13,64.13,17300.0,42.0905,42.1558,41.901,41.901,17300.0
2006-04-12 10:00:00,64.14,64.25,63.98,64.25,49200.0,41.9075,41.9794,41.803,41.9794,49200.0
2006-04-12 10:10:00,64.25,64.36,64.16,64.3,18400.0,41.9794,42.0513,41.9206,42.0121,18400.0
2006-04-12 10:20:00,64.29,64.34,64.09,64.24,33500.0,42.0055,42.0382,41.8749,41.9729,33500.0
2006-04-12 10:30:00,64.21,64.22,63.92,64.15,44200.0,41.9533,41.9598,41.7638,41.9141,44200.0
2006-04-12 10:40:00,64.15,64.2,63.9,63.99,42000.0,41.9141,41.9467,41.7507,41.8095,42000.0
2006-04-12 10:50:00,63.98,63.98,63.72,63.78,113000.0,41.803,41.803,41.6331,41.6723,113000.0
2006-04-12 11:00:00,63.87,64.05,63.85,63.97,24200.0,41.7311,41.8487,41.718,41.7965,24200.0
2006-04-12 11:10:00,63.95,64.08,63.86,64.02,44800.0,41.7834,41.8683,41.7246,41.8291,44800.0
2006-04-12 11:20:00,64.02,64.04,63.91,63.91,15300.0,41.8291,41.8422,41.7573,41.7573,15300.0
2006-04-12 11:30:00,63.95,63.98,63.82,63.88,24100.0,41.7834,41.803,41.6984,41.7377,24100.0
2006-04-12 11:40:00,63.89,63.95,63.84,63.95,24100.0,41.7442,41.7834,41.7115,41.7834,24100.0
2006-04-12 11:50:00,63.93,63.94,63.8,63.91,25100.0,41.7703,41.7769,41.6854,41.7573,25100.0
2006-04-12 12:00:00,63.92,63.99,63.9,63.95,141000.0,41.7638,41.8095,41.7507,41.7834,141000.0
2006-04-12 12:10:00,63.95,63.97,63.91,63.92,11800.0,41.7834,41.7965,41.7573,41.7638,11800.0
2006-04-12 12:20:00,63.92,64.03,63.92,63.95,19300.0,41.7638,41.8357,41.7638,41.7834,19300.0
2006-04-12 12:30:00,63.95,64.1,63.94,63.99,20300.0,41.7834,41.8814,41.7769,41.8095,20300.0
2006-04-12 12:40:00,63.96,64.04,63.94,63.99,21200.0,41.7899,41.8422,41.7769,41.8095,21200.0
2006-04-12 12:50:00,63.98,64.08,63.98,64.07,11600.0,41.803,41.8683,41.803,41.8618,11600.0
2006-04-12 13:00:00,64.08,64.12,64.04,64.04,16900.0,41.8683,41.8945,41.8422,41.8422,16900.0
2006-04-12 13:10:00,64.04,64.07,63.93,63.93,22600.0,41.8422,41.8618,41.7703,41.7703,22600.0
2006-04-12 13:20:00,63.93,63.95,63.79,63.91,18500.0,41.7703,41.7834,41.6788,41.7573,18500.0
2006-04-12 13:30:00,63.91,63.99,63.87,63.92,24500.0,41.7573,41.8095,41.7311,41.7638,24500.0
2006-04-12 13:40:00,63.92,63.97,63.85,63.92,18700.0,41.7638,41.7965,41.718,41.7638,18700.0
2006-04-12 13:50:00,63.93,63.94,63.83,63.94,22100.0,41.7703,41.7769,41.705,41.7769,22100.0
2006-04-12 14:00:00,63.94,63.95,63.9,63.91,14700.0,41.7769,41.7834,41.7507,41.7573,14700.0
2006-04-12 14:10:00,63.91,63.97,63.83,63.94,21000.0,41.7573,41.7965,41.705,41.7769,21000.0
2006-04-12 14:20:00,63.94,63.95,63.76,63.89,32600.0,41.7769,41.7834,41.6592,41.7442,32600.0
2006-04-12 14:30:00,63.89,63.89,63.8,63.82,19300.0,41.7442,41.7442,41.6854,41.6984,19300.0
2006-04-12 14:40:00,63.84,63.95,63.84,63.92,33400.0,41.7115,41.7834,41.7115,41.7638,33400.0
2006-04-12 14:50:00,63.92,63.92,63.8,63.83,21800.0,41.7638,41.7638,41.6854,41.705,21800.0
2006-04-12 15:00:00,63.82,63.86,63.81,63.84,32500.0,41.6984,41.7246,41.6919,41.7115,32500.0
2006-04-12 15:10:00,63.84,63.97,63.84,63.92,30700.0,41.7115,41.7965,41.7115,41.7638,30700.0
2006-04-12 15:20:00,63.92,63.97,63.9,63.9,20300.0,41.7638,41.7965,41.7507,41.7507,20300.0
2006-04-12 15:30:00,63.9,63.98,63.9,63.95,36200.0,41.7507,41.803,41.7507,41.7834,36200.0
2006-04-12 15:40:00,63.96,63.96,63.84,63.85,32100.0,41.7899,41.7899,41.7115,41.718,32100.0
2006-04-12 15:50:00,63.85,64.05,63.84,63.93,68500.0,41.718,41.8487,41.7115,41.7703,68500.0
2006-04-13 09:30:00,63.56,63.86,63.56,63.8,62000.0,41.5286,41.7246,41.5286,41.6854,62000.0
2006-04-13 09:40:00,63.8,63.94,63.65,63.94,22400.0,41.6854,41.7769,41.5874,41.7769,22400.0
2006-04-13 09:50:00,63.86,64.07,63.67,63.81,27200.0,41.7246,41.8618,41.6004,41.6919,27200.0
2006-04-13 10:00:00,63.84,64.24,63.78,63.98,39400.0,41.7115,41.9729,41.6723,41.803,39400.0
2006-04-13 10:10:00,63.98,64.02,63.78,63.93,42000.0,41.803,41.8291,41.6723,41.7703,42000.0
2006-04-13 10:20:00,63.9,63.92,63.74,63.85,21800.0,41.7507,41.7638,41.6462,41.718,21800.0
2006-04-13 10:30:00,63.8,63.9,63.8,63.9,20600.0,41.6854,41.7507,41.6854,41.7507,20600.0
2006-04-13 10:40:00,63.9,64.0,63.85,63.93,25800.0,41.7507,41.8161,41.718,41.7703,25800.0
2006-04-13 10:50:00,64.0,64.09,63.92,64.03,28900.0,41.8161,41.8749,41.7638,41.8357,28900.0
2006-04-13 11:00:00,64.04,64.08,63.95,64.03,19700.0,41.8422,41.8683,41.7834,41.8357,19700.0
2006-04-13 11:10:00,64.03,64.15,64.02,64.06,21500.0,41.8357,41.9141,41.8291,41.8553,21500.0
2006-04-13 11:20:00,64.05,64.2,64.05,64.17,16800.0,41.8487,41.9467,41.8487,41.9271,16800.0
2006-04-13 11:30:00,64.16,64.18,64.08,64.09,13100.0,41.9206,41.9337,41.8683,41.8749,13100.0
2006-04-13 11:40:00,64.1,64.31,64.1,64.29,15400.0,41.8814,42.0186,41.8814,42.0055,15400.0
2006-04-13 11:50:00,64.29,64.39,64.21,64.36,14800.0,42.0055,42.0709,41.9533,42.0513,14800.0
2006-04-13 12:00:00,64.38,64.39,64.3,64.35,16500.0,42.0643,42.0709,42.0121,42.0447,16500.0
2006-04-13 12:10:00,64.34,64.34,64.11,64.2,16800.0,42.0382,42.0382,41.8879,41.9467,16800.0
2006-04-13 12:20:00,64.18,64.18,63.98,64.02,20600.0,41.9337,41.9337,41.803,41.8291,20600.0
2006-04-13 12:30:00,64.02,64.07,63.98,63.98,15200.0,41.8291,41.8618,41.803,41.803,15200.0
2006-04-13 12:40:00,63.96,64.0,63.93,63.96,8800.0,41.7899,41.8161,41.7703,41.7899,8800.0
2006-04-13 12:50:00,63.96,64.05,63.95,63.97,10200.0,41.7899,41.8487,41.7834,41.7965,10200.0
2006-04-13 13:00:00,63.96,63.98,63.85,63.9,67500.0,41.7899,41.803,41.718,41.7507,67500.0
2006-04-13 13:10:00,63.9,64.13,63.9,64.02,15100.0,41.7507,41.901,41.7507,41.8291,15100.0
2006-04-13 13:20:00,64.03,64.03,63.94,64.02,12300.0,41.8357,41.8357,41.7769,41.8291,12300.0
2006-04-13 13:30:00,64.02,64.12,64.02,64.05,10100.0,41.8291,41.8945,41.8291,41.8487,10100.0
2006-04-13 13:40:00,64.05,64.15,64.02,64.04,9600.0,41.8487,41.9141,41.8291,41.8422,9600.0
2006-04-13 13:50:00,64.04,64.11,64.04,64.08,14300.0,41.8422,41.8879,41.8422,41.8683,14300.0
2006-04-13 14:00:00,64.07,64.1,64.02,64.02,14000.0,41.8618,41.8814,41.8291,41.8291,14000.0
2006-04-13 14:10:00,64.01,64.01,63.88,63.88,13200.0,41.8226,41.8226,41.7377,41.7377,13200.0
2006-04-13 14:20:00,63.87,63.96,63.87,63.89,21900.0,41.7311,41.7899,41.7311,41.7442,21900.0
2006-04-13 14:30:00,63.91,63.93,63.8,63.85,16200.0,41.7573,41.7703,41.6854,41.718,16200.0
2006-04-13 14:40:00,63.87,63.95,63.78,63.79,15700.0,41.7311,41.7834,41.6723,41.6788,15700.0
2006-04-13 14:50:00,63.78,63.79,63.68,63.68,10600.0,41.6723,41.6788,41.607,41.607,10600.0
2006-04-13 15:00:00,63.7,63.79,63.68,63.75,15500.0,41.62,41.6788,41.607,41.6527,15500.0
2006-04-13 15:10:00,63.73,63.78,63.7,63.77,30500.0,41.6396,41.6723,41.62,41.6658,30500.0
2006-04-13 15:20:00,63.77,63.82,63.72,63.78,19400.0,41.6658,41.6984,41.6331,41.6723,19400.0
2006-04-13 15:30:00,63.77,63.88,63.75,63.85,36300.0,41.6658,41.7377,41.6527,41.718,36300.0
2006-04-13 15:40:00,63.85,63.95,63.84,63.95,38700.0,41.718,41.7834,41.7115,41.7834,38700.0
2006-04-13 15:50:00,63.94,63.99,63.86,63.91,51100.0,41.7769,41.8095,41.7246,41.7573,51100.0
2006-04-17 09:30:00,63.95,64.24,63.9,64.09,35400.0,41.7834,41.9729,41.7507,41.8749,35400.0
2006-04-17 09:40:00,64.08,64.48,64.08,64.48,11200.0,41.8683,42.1297,41.8683,42.1297,11200.0
2006-04-17 09:50:00,64.48,64.58,64.33,64.41,22500.0,42.1297,42.195,42.0317,42.0839,22500.0
2006-04-17 10:00:00,64.39,64.42,64.27,64.33,13900.0,42.0709,42.0905,41.9925,42.0317,13900.0
2006-04-17 10:10:00,64.36,64.46,64.32,64.46,10300.0,42.0513,42.1166,42.0251,42.1166,10300.0
2006-04-17 10:20:00,64.47,64.54,64.45,64.5,13600.0,42.1231,42.1689,42.1101,42.1427,13600.0
2006-04-17 10:30:00,64.48,64.6,64.48,64.54,12500.0,42.1297,42.2081,42.1297,42.1689,12500.0
2006-04-17 10:40:00,64.54,64.54,64.3,64.34,14800.0,42.1689,42.1689,42.0121,42.0382,14800.0
2006-04-17 10:50:00,64.3,64.47,64.3,64.3,17800.0,42.0121,42.1231,42.0121,42.0121,17800.0
2006-04-17 11:00:00,64.3,64.53,64.25,64.5,14000.0,42.0121,42.1623,41.9794,42.1427,14000.0
2006-04-17 11:10:00,64.5,64.59,64.43,64.47,13700.0,42.1427,42.2015,42.097,42.1231,13700.0
2006-04-17 11:20:00,64.44,64.5,64.4,64.46,6000.0,42.1035,42.1427,42.0774,42.1166,6000.0
2006-04-17 11:30:00,64.49,64.56,64.48,64.55,8700.0,42.1362,42.1819,42.1297,42.1754,8700.0
2006-04-17 11:40:00,64.54,64.56,64.48,64.54,9500.0,42.1689,42.1819,42.1297,42.1689,9500.0
2006-04-17 11:50:00,64.54,64.55,64.42,64.48,9700.0,42.1689,42.1754,42.0905,42.1297,9700.0
2006-04-17 12:00:00,64.48,64.54,64.36,64.4,14500.0,42.1297,42.1689,42.0513,42.0774,14500.0
2006-04-17 12:10:00,64.4,64.45,64.35,64.36,8500.0,42.0774,42.1101,42.0447,42.0513,8500.0
2006-04-17 12:20:00,64.35,64.35,64.19,64.19,21200.0,42.0447,42.0447,41.9402,41.9402,21200.0
2006-04-17 12:30:00,64.17,64.26,64.15,64.26,10800.0,41.9271,41.9859,41.9141,41.9859,10800.0
2006-04-17 12:40:00,64.25,64.26,64.01,64.03,13800.0,41.9794,41.9859,41.8226,41.8357,13800.0
2006-04-17 12:50:00,64.07,64.12,64.03,64.12,8100.0,41.8618,41.8945,41.8357,41.8945,8100.0
2006-04-17 13:00:00,64.12,64.14,64.06,64.14,12300.0,41.8945,41.9075,41.8553,41.9075,12300.0
2006-04-17 13:10:00,64.11,64.22,64.11,64.19,12700.0,41.8879,41.9598,41.8879,41.9402,12700.0
2006-04-17 13:20:00,64.17,64.25,64.14,64.25,8200.0,41.9271,41.9794,41.9075,41.9794,8200.0
2006-04-17 13:30:00,64.24,64.39,64.23,64.23,16900.0,41.9729,42.0709,41.9663,41.9663,16900.0
2006-04-17 13:40:00,64.23,64.31,64.23,64.3,6900.0,41.9663,42.0186,41.9663,42.0121,6900.0
2006-04-17 13:50:00,64.3,64.31,64.05,64.17,15200.0,42.0121,42.0186,41.8487,41.9271,15200.0
2006-04-17 14:00:00,64.2,64.2,63.99,64.12,13800.0,41.9467,41.9467,41.8095,41.8945,13800.0
2006-04-17 14:10:00,64.15,64.15,64.08,64.11,10700.0,41.9141,41.9141,41.8683,41.8879,10700.0
2006-04-17 14:20:00,64.07,64.1,64.02,64.04,11100.0,41.8618,41.8814,41.8291,41.8422,11100.0
2006-04-17 14:30:00,64.06,64.24,64.06,64.22,11700.0,41.8553,41.9729,41.8553,41.9598,11700.0
2006-04-17 14:40:00,64.22,64.22,64.08,64.1,14600.0,41.9598,41.9598,41.8683,41.8814,14600.0
2006-04-17 14:50:00,64.09,64.12,64.07,64.07,8800.0,41.8749,41.8945,41.8618,41.8618,8800.0
2006-04-17 15:00:00,64.04,64.23,64.04,64.2,16400.0,41.8422,41.9663,41.8422,41.9467,16400.0
2006-04-17 15:10:00,64.2,64.23,64.09,64.11,11700.0,41.9467,41.9663,41.8749,41.8879,11700.0
2006-04-17 15:20:00,64.11,64.26,64.11,64.21,15500.0,41.8879,41.9859,41.8879,41.9533,15500.0
2006-04-17 15:30:00,64.21,64.25,64.15,64.17,15200.0,41.9533,41.9794,41.9141,41.9271,15200.0
2006-04-17 15:40:00,64.18,64.22,64.11,64.19,22200.0,41.9337,41.9598,41.8879,41.9402,22200.0
2006-04-17 15:50:00,64.19,64.26,64.19,64.25,29400.0,41.9402,41.9859,41.9402,41.9794,29400.0
2006-04-18 09:30:00,64.55,64.75,64.44,64.66,29300.0,42.1754,42.3061,42.1035,42.2473,29300.0
2006-04-18 09:40:00,64.63,64.76,64.58,64.76,36500.0,42.2277,42.3126,42.195,42.3126,36500.0
2006-04-18 09:50:00,64.76,65.0,64.67,65.0,49300.0,42.3126,42.4694,42.2538,42.4694,49300.0
2006-04-18 10:00:00,65.0,65.0,64.66,64.8,27600.0,42.4694,42.4694,42.2473,42.3388,27600.0
2006-04-18 10:10:00,64.79,64.81,64.52,64.53,19400.0,42.3322,42.3453,42.1558,42.1623,19400.0
2006-04-18 10:20:00,64.57,64.84,64.57,64.8,29600.0,42.1885,42.3649,42.1885,42.3388,29600.0
2006-04-18 10:30:00,64.81,64.82,64.6,64.75,21700.0,42.3453,42.3518,42.2081,42.3061,21700.0
2006-04-18 10:40:00,64.77,64.95,64.76,64.95,35100.0,42.3192,42.4368,42.3126,42.4368,35100.0
2006-04-18 10:50:00,64.96,65.14,64.96,65.04,34900.0,42.4433,42.5609,42.4433,42.4956,34900.0
2006-04-18 11:00:00,65.08,65.27,64.99,65.22,37800.0,42.5217,42.6458,42.4629,42.6132,37800.0
2006-04-18 11:10:00,65.22,65.4,65.21,65.3,34200.0,42.6132,42.7308,42.6066,42.6654,34200.0
2006-04-18 11:20:00,65.31,65.37,65.2,65.37,25400.0,42.672,42.7112,42.6001,42.7112,25400.0
2006-04-18 11:30:00,65.37,65.45,65.34,65.4,41300.0,42.7112,42.7635,42.6916,42.7308,41300.0
2006-04-18 11:40:00,65.4,65.61,65.32,65.61,41300.0,42.7308,42.868,42.6785,42.868,41300.0
2006-04-18 11:50:00,65.61,65.79,65.61,65.68,43000.0,42.868,42.9856,42.868,42.9137,43000.0
2006-04-18 12:00:00,65.64,65.75,65.52,65.74,37500.0,42.8876,42.9595,42.8092,42.9529,37500.0
2006-04-18 12:10:00,65.75,65.8,65.45,65.45,44300.0,42.9595,42.9921,42.7635,42.7635,44300.0
2006-04-18 12:20:00,65.45,65.85,65.45,65.8,49600.0,42.7635,43.0248,42.7635,42.9921,49600.0
2006-04-18 12:30:00,65.8,65.97,65.69,65.83,60600.0,42.9921,43.1032,42.9203,43.0117,60600.0
2006-04-18 12:40:00,65.82,66.03,65.8,66.03,45300.0,43.0052,43.1424,42.9921,43.1424,45300.0
2006-04-18 12:50:00,66.04,66.06,65.84,65.96,42700.0,43.1489,43.162,43.0183,43.0967,42700.0
2006-04-18 13:00:00,65.96,65.99,65.84,65.91,39100.0,43.0967,43.1163,43.0183,43.064,39100.0
2006-04-18 13:10:00,65.89,66.05,65.89,66.01,45700.0,43.0509,43.1555,43.0509,43.1293,45700.0
2006-04-18 13:20:00,65.99,65.99,65.86,65.87,18800.0,43.1163,43.1163,43.0313,43.0379,18800.0
2006-04-18 13:30:00,65.88,65.96,65.84,65.9,21600.0,43.0444,43.0967,43.0183,43.0575,21600.0
2006-04-18 13:40:00,65.91,65.93,65.75,65.83,33600.0,43.064,43.0771,42.9595,43.0117,33600.0
2006-04-18 13:50:00,65.81,65.87,65.74,65.74,37200.0,42.9987,43.0379,42.9529,42.9529,37200.0
2006-04-18 14:00:00,65.74,66.27,65.74,66.06,74500.0,42.9529,43.2992,42.9529,43.162,74500.0
2006-04-18 14:10:00,66.05,66.08,65.81,65.94,66400.0,43.1555,43.1751,42.9987,43.0836,66400.0
2006-04-18 14:20:00,65.95,66.09,65.85,66.04,34700.0,43.0901,43.1816,43.0248,43.1489,34700.0
2006-04-18 14:30:00,66.0,66.05,65.87,65.94,41700.0,43.1228,43.1555,43.0379,43.0836,41700.0
2006-04-18 14:40:00,65.92,66.06,65.89,66.06,45700.0,43.0705,43.162,43.0509,43.162,45700.0
2006-04-18 14:50:00,66.05,66.16,66.03,66.14,40800.0,43.1555,43.2273,43.1424,43.2143,40800.0
2006-04-18 15:00:00,66.14,66.25,66.11,66.16,65200.0,43.2143,43.2862,43.1947,43.2273,65200.0
2006-04-18 15:10:00,66.16,66.65,66.14,66.65,80100.0,43.2273,43.5475,43.2143,43.5475,80100.0
2006-04-18 15:20:00,66.64,66.65,66.38,66.53,79600.0,43.541,43.5475,43.3711,43.4691,79600.0
2006-04-18 15:30:00,66.53,66.65,66.52,66.53,58000.0,43.4691,43.5475,43.4626,43.4691,58000.0
2006-04-18 15:40:00,66.52,66.61,66.42,66.61,65100.0,43.4626,43.5214,43.3972,43.5214,65100.0
2006-04-18 15:50:00,66.6,66.6,66.44,66.45,71700.0,43.5148,43.5148,43.4103,43.4168,71700.0
2006-04-19 09:30:00,68.49,68.65,67.66,68.5,242300.0,44.7497,44.8543,44.2074,44.7562,242300.0
2006-04-19 09:40:00,68.46,68.7,68.05,68.16,85600.0,44.7301,44.8869,44.4622,44.5341,85600.0
2006-04-19 09:50:00,68.17,68.2,67.84,67.85,72200.0,44.5406,44.5602,44.325,44.3316,72200.0
2006-04-19 10:00:00,67.87,67.97,67.6,67.6,78800.0,44.3446,44.41,44.1682,44.1682,78800.0
2006-04-19 10:10:00,67.6,67.8,67.35,67.44,40700.0,44.1682,44.2989,44.0049,44.0637,40700.0
2006-04-19 10:20:00,67.3,67.51,67.1,67.51,64200.0,43.9722,44.1094,43.8415,44.1094,64200.0
2006-04-19 10:30:00,67.5,67.51,67.32,67.46,31400.0,44.1029,44.1094,43.9853,44.0767,31400.0
2006-04-19 10:40:00,67.47,67.67,67.37,67.51,67400.0,44.0833,44.2139,44.0179,44.1094,67400.0
2006-04-19 10:50:00,67.51,67.64,67.43,67.64,50000.0,44.1094,44.1943,44.0571,44.1943,50000.0
2006-04-19 11:00:00,67.63,67.93,67.55,67.9,53500.0,44.1878,44.3838,44.1355,44.3642,53500.0
2006-04-19 11:10:00,67.89,68.16,67.75,68.16,67000.0,44.3577,44.5341,44.2662,44.5341,67000.0
2006-04-19 11:20:00,68.1,68.7,68.1,68.38,121400.0,44.4949,44.8869,44.4949,44.6778,121400.0
2006-04-19 11:30:00,68.4,68.58,68.4,68.4,93500.0,44.6909,44.8085,44.6909,44.6909,93500.0
2006-04-19 11:40:00,68.4,68.49,68.0,68.12,90100.0,44.6909,44.7497,44.4296,44.508,90100.0
2006-04-19 11:50:00,68.12,68.31,68.0,68.23,39500.0,44.508,44.6321,44.4296,44.5798,39500.0
2006-04-19 12:00:00,68.22,68.48,68.11,68.48,36900.0,44.5733,44.7432,44.5014,44.7432,36900.0
2006-04-19 12:10:00,68.49,68.5,68.24,68.45,35800.0,44.7497,44.7562,44.5864,44.7236,35800.0
2006-04-19 12:20:00,68.46,68.65,68.45,68.54,45800.0,44.7301,44.8543,44.7236,44.7824,45800.0
2006-04-19 12:30:00,68.55,68.6,68.51,68.55,54300.0,44.7889,44.8216,44.7628,44.7889,54300.0
2006-04-19 12:40:00,68.57,68.68,68.53,68.56,40400.0,44.802,44.8739,44.7758,44.7954,40400.0
2006-04-19 12:50:00,68.56,68.66,68.28,68.57,54400.0,44.7954,44.8608,44.6125,44.802,54400.0
2006-04-19 13:00:00,68.58,68.65,68.4,68.59,38600.0,44.8085,44.8543,44.6909,44.8151,38600.0
2006-04-19 13:10:00,68.59,68.64,68.48,68.62,36800.0,44.8151,44.8477,44.7432,44.8347,36800.0
2006-04-19 13:20:00,68.62,68.8,68.53,68.79,60900.0,44.8347,44.9523,44.7758,44.9457,60900.0
2006-04-19 13:30:00,68.79,69.15,68.79,69.01,109300.0,44.9457,45.1809,44.9457,45.0895,109300.0
2006-04-19 13:40:00,69.0,69.38,69.0,69.38,62600.0,45.0829,45.3312,45.0829,45.3312,62600.0
2006-04-19 13:50:00,69.37,69.57,69.12,69.48,123500.0,45.3247,45.4554,45.1613,45.3966,123500.0
2006-04-19 14:00:00,69.48,69.62,68.97,68.98,114200.0,45.3966,45.488,45.0633,45.0699,114200.0
2006-04-19 14:10:00,68.98,69.02,68.7,69.02,96500.0,45.0699,45.096,44.8869,45.096,96500.0
2006-04-19 14:20:00,69.03,69.19,68.92,68.98,57100.0,45.1025,45.2071,45.0307,45.0699,57100.0
2006-04-19 14:30:00,68.96,68.98,68.67,68.67,75900.0,45.0568,45.0699,44.8673,44.8673,75900.0
2006-04-19 14:40:00,68.66,68.97,68.25,68.47,110000.0,44.8608,45.0633,44.5929,44.7366,110000.0
2006-04-19 14:50:00,68.47,68.75,68.47,68.59,70800.0,44.7366,44.9196,44.7366,44.8151,70800.0
2006-04-19 15:00:00,68.61,68.85,68.6,68.84,56800.0,44.8281,44.9849,44.8216,44.9784,56800.0
2006-04-19 15:10:00,68.85,69.1,68.85,68.97,62700.0,44.9849,45.1483,44.9849,45.0633,62700.0
2006-04-19 15:20:00,68.96,69.24,68.95,69.23,59700.0,45.0568,45.2397,45.0503,45.2332,59700.0
2006-04-19 15:30:00,69.23,69.32,69.08,69.13,91200.0,45.2332,45.292,45.1352,45.1679,91200.0
2006-04-19 15:40:00,69.13,69.5,69.08,69.45,81200.0,45.1679,45.4096,45.1352,45.377,81200.0
2006-04-19 15:50:00,69.44,69.52,69.39,69.41,97900.0,45.3704,45.4227,45.3378,45.3508,97900.0
2006-04-20 09:30:00,68.51,68.93,68.51,68.61,127600.0,44.7628,45.0372,44.7628,44.8281,127600.0
2006-04-20 09:40:00,68.61,68.91,68.54,68.87,107400.0,44.8281,45.0241,44.7824,44.998,107400.0
2006-04-20 09:50:00,68.92,69.02,68.72,68.98,303100.0,45.0307,45.096,44.9,45.0699,303100.0
2006-04-20 10:00:00,68.89,69.0,68.76,69.0,57600.0,45.0111,45.0829,44.9261,45.0829,57600.0
2006-04-20 10:10:00,69.0,69.0,68.7,68.86,88900.0,45.0829,45.0829,44.8869,44.9915,88900.0
2006-04-20 10:20:00,68.86,68.86,68.74,68.77,91500.0,44.9915,44.9915,44.9131,44.9327,91500.0
2006-04-20 10:30:00,68.76,68.76,68.5,68.52,50700.0,44.9261,44.9261,44.7562,44.7693,50700.0
2006-04-20 10:40:00,68.52,68.54,67.99,68.0,86900.0,44.7693,44.7824,44.423,44.4296,86900.0
2006-04-20 10:50:00,68.0,68.08,67.97,67.97,56800.0,44.4296,44.4818,44.41,44.41,56800.0
2006-04-20 11:00:00,67.96,68.36,67.91,68.36,65500.0,44.4034,44.6648,44.3708,44.6648,65500.0
2006-04-20 11:10:00,68.42,68.42,68.12,68.14,43700.0,44.704,44.704,44.508,44.521,43700.0
2006-04-20 11:20:00,68.16,68.31,68.13,68.29,23600.0,44.5341,44.6321,44.5145,44.619,23600.0
2006-04-20 11:30:00,68.29,68.47,68.29,68.43,42300.0,44.619,44.7366,44.619,44.7105,42300.0
2006-04-20 11:40:00,68.45,68.45,68.35,68.36,26600.0,44.7236,44.7236,44.6582,44.6648,26600.0
2006-04-20 11:50:00,68.34,68.4,68.27,68.28,30000.0,44.6517,44.6909,44.606,44.6125,30000.0
2006-04-20 12:00:00,68.26,68.34,68.15,68.22,27200.0,44.5994,44.6517,44.5276,44.5733,27200.0
2006-04-20 12:10:00,68.26,68.35,68.2,68.24,24700.0,44.5994,44.6582,44.5602,44.5864,24700.0
2006-04-20 12:20:00,68.23,68.3,68.21,68.24,34300.0,44.5798,44.6256,44.5668,44.5864,34300.0
2006-04-20 12:30:00,68.26,68.36,68.24,68.34,16500.0,44.5994,44.6648,44.5864,44.6517,16500.0
2006-04-20 12:40:00,68.35,68.4,68.3,68.37,50600.0,44.6582,44.6909,44.6256,44.6713,50600.0
2006-04-20 12:50:00,68.37,68.37,68.24,68.37,20500.0,44.6713,44.6713,44.5864,44.6713,20500.0
2006-04-20 13:00:00,68.38,68.38,68.27,68.31,20200.0,44.6778,44.6778,44.606,44.6321,20200.0
2006-04-20 13:10:00,68.31,68.36,68.26,68.26,23300.0,44.6321,44.6648,44.5994,44.5994,23300.0
2006-04-20 13:20:00,68.26,68.26,68.07,68.2,31700.0,44.5994,44.5994,44.4753,44.5602,31700.0
2006-04-20 13:30:00,68.2,68.23,68.15,68.22,28200.0,44.5602,44.5798,44.5276,44.5733,28200.0
2006-04-20 13:40:00,68.22,68.25,68.15,68.25,31600.0,44.5733,44.5929,44.5276,44.5929,31600.0
2006-04-20 13:50:00,68.25,68.4,68.24,68.35,49000.0,44.5929,44.6909,44.5864,44.6582,49000.0
2006-04-20 14:00:00,68.35,68.5,68.33,68.42,26800.0,44.6582,44.7562,44.6452,44.704,26800.0
2006-04-20 14:10:00,68.4,68.55,68.36,68.49,42200.0,44.6909,44.7889,44.6648,44.7497,42200.0
2006-04-20 14:20:00,68.46,68.55,68.43,68.55,25800.0,44.7301,44.7889,44.7105,44.7889,25800.0
2006-04-20 14:30:00,68.55,68.6,68.32,68.32,57700.0,44.7889,44.8216,44.6386,44.6386,57700.0
2006-04-20 14:40:00,68.31,68.6,68.25,68.6,33100.0,44.6321,44.8216,44.5929,44.8216,33100.0
2006-04-20 14:50:00,68.59,68.7,68.5,68.57,23800.0,44.8151,44.8869,44.7562,44.802,23800.0
2006-04-20 15:00:00,68.57,68.58,68.37,68.37,46700.0,44.802,44.8085,44.6713,44.6713,46700.0
2006-04-20 15:10:00,68.39,68.55,68.39,68.53,29900.0,44.6844,44.7889,44.6844,44.7758,29900.0
2006-04-20 15:20:00,68.53,68.55,68.46,68.53,58400.0,44.7758,44.7889,44.7301,44.7758,58400.0
2006-04-20 15:30:00,68.53,68.65,68.46,68.53,50100.0,44.7758,44.8543,44.7301,44.7758,50100.0
2006-04-20 15:40:00,68.53,68.53,68.38,68.38,69300.0,44.7758,44.7758,44.6778,44.6778,69300.0
2006-04-20 15:50:00,68.37,68.44,68.25,68.38,85800.0,44.6713,44.717,44.5929,44.6778,85800.0
2006-04-21 09:30:00,68.19,68.48,68.0,68.48,158800.0,44.5537,44.7432,44.4296,44.7432,158800.0
2006-04-21 09:40:00,68.47,68.55,68.2,68.38,62300.0,44.7366,44.7889,44.5602,44.6778,62300.0
2006-04-21 09:50:00,68.35,68.4,68.13,68.31,34500.0,44.6582,44.6909,44.5145,44.6321,34500.0
2006-04-21 10:00:00,68.27,68.39,68.21,68.23,17800.0,44.606,44.6844,44.5668,44.5798,17800.0
2006-04-21 10:10:00,68.3,68.42,68.15,68.17,41400.0,44.6256,44.704,44.5276,44.5406,41400.0
2006-04-21 10:20:00,68.16,68.21,68.0,68.06,37700.0,44.5341,44.5668,44.4296,44.4688,37700.0
2006-04-21 10:30:00,68.06,68.14,67.97,68.1,54200.0,44.4688,44.521,44.41,44.4949,54200.0
2006-04-21 10:40:00,68.1,68.13,68.05,68.08,29700.0,44.4949,44.5145,44.4622,44.4818,29700.0
2006-04-21 10:50:00,68.08,68.22,68.02,68.03,35900.0,44.4818,44.5733,44.4426,44.4492,35900.0
2006-04-21 11:00:00,68.03,68.26,68.02,68.25,30000.0,44.4492,44.5994,44.4426,44.5929,30000.0
2006-04-21 11:10:00,68.26,68.26,68.1,68.26,36800.0,44.5994,44.5994,44.4949,44.5994,36800.0
2006-04-21 11:20:00,68.24,68.35,68.24,68.29,31300.0,44.5864,44.6582,44.5864,44.619,31300.0
2006-04-21 11:30:00,68.27,68.32,68.19,68.25,23400.0,44.606,44.6386,44.5537,44.5929,23400.0
2006-04-21 11:40:00,68.26,68.32,68.17,68.3,41300.0,44.5994,44.6386,44.5406,44.6256,41300.0
2006-04-21 11:50:00,68.3,68.32,68.2,68.28,13600.0,44.6256,44.6386,44.5602,44.6125,13600.0
2006-04-21 12:00:00,68.27,68.32,68.22,68.29,20400.0,44.606,44.6386,44.5733,44.619,20400.0
2006-04-21 12:10:00,68.29,68.31,68.09,68.13,23500.0,44.619,44.6321,44.4884,44.5145,23500.0
2006-04-21 12:20:00,68.15,68.29,68.15,68.19,15400.0,44.5276,44.619,44.5276,44.5537,15400.0
2006-04-21 12:30:00,68.19,68.31,68.1,68.27,14700.0,44.5537,44.6321,44.4949,44.606,14700.0
2006-04-21 12:40:00,68.32,68.38,68.26,68.31,10500.0,44.6386,44.6778,44.5994,44.6321,10500.0
2006-04-21 12:50:00,68.32,68.35,68.2,68.25,12300.0,44.6386,44.6582,44.5602,44.5929,12300.0
2006-04-21 13:00:00,68.25,68.4,68.25,68.37,17600.0,44.5929,44.6909,44.5929,44.6713,17600.0
2006-04-21 13:10:00,68.37,68.38,68.25,68.36,40300.0,44.6713,44.6778,44.5929,44.6648,40300.0
2006-04-21 13:20:00,68.35,68.37,68.28,68.35,16100.0,44.6582,44.6713,44.6125,44.6582,16100.0
2006-04-21 13:30:00,68.37,68.49,68.35,68.42,26500.0,44.6713,44.7497,44.6582,44.704,26500.0
2006-04-21 13:40:00,68.4,68.48,68.36,68.41,18100.0,44.6909,44.7432,44.6648,44.6974,18100.0
2006-04-21 13:50:00,68.42,68.44,68.35,68.4,12500.0,44.704,44.717,44.6582,44.6909,12500.0
2006-04-21 14:00:00,68.4,68.43,68.17,68.2,19100.0,44.6909,44.7105,44.5406,44.5602,19100.0
2006-04-21 14:10:00,68.17,68.2,68.08,68.18,20400.0,44.5406,44.5602,44.4818,44.5472,20400.0
2006-04-21 14:20:00,68.2,68.23,68.04,68.06,20400.0,44.5602,44.5798,44.4557,44.4688,20400.0
2006-04-21 14:30:00,68.07,68.1,68.0,68.1,34500.0,44.4753,44.4949,44.4296,44.4949,34500.0
2006-04-21 14:40:00,68.12,68.17,67.86,67.86,33500.0,44.508,44.5406,44.3381,44.3381,33500.0
2006-04-21 14:50:00,67.91,68.08,67.91,67.92,27500.0,44.3708,44.4818,44.3708,44.3773,27500.0
2006-04-21 15:00:00,67.96,68.09,67.87,67.97,35600.0,44.4034,44.4884,44.3446,44.41,35600.0
2006-04-21 15:10:00,67.93,68.03,67.9,67.98,31800.0,44.3838,44.4492,44.3642,44.4165,31800.0
2006-04-21 15:20:00,67.98,68.0,67.96,68.0,28400.0,44.4165,44.4296,44.4034,44.4296,28400.0
2006-04-21 15:30:00,68.0,68.05,67.98,68.01,43300.0,44.4296,44.4622,44.4165,44.4361,43300.0
2006-04-21 15:40:00,68.01,68.17,67.98,67.98,59200.0,44.4361,44.5406,44.4165,44.4165,59200.0
2006-04-21 15:50:00,67.98,68.06,67.9,67.97,110600.0,44.4165,44.4688,44.3642,44.41,110600.0
2006-04-24 09:30:00,68.27,68.7,68.27,68.68,82600.0,44.606,44.8869,44.606,44.8739,82600.0
2006-04-24 09:40:00,68.7,68.84,68.64,68.75,41200.0,44.8869,44.9784,44.8477,44.9196,41200.0
2006-04-24 09:50:00,68.77,68.78,68.4,68.4,51300.0,44.9327,44.9392,44.6909,44.6909,51300.0
2006-04-24 10:00:00,68.42,68.56,68.33,68.48,42200.0,44.704,44.7954,44.6452,44.7432,42200.0
2006-04-24 10:10:00,68.48,68.51,68.3,68.43,54500.0,44.7432,44.7628,44.6256,44.7105,54500.0
2006-04-24 10:20:00,68.43,68.46,68.29,68.29,75200.0,44.7105,44.7301,44.619,44.619,75200.0
2006-04-24 10:30:00,68.3,68.36,68.27,68.36,77600.0,44.6256,44.6648,44.606,44.6648,77600.0
2006-04-24 10:40:00,68.36,68.43,68.36,68.42,54600.0,44.6648,44.7105,44.6648,44.704,54600.0
2006-04-24 10:50:00,68.43,68.47,68.29,68.4,102300.0,44.7105,44.7366,44.619,44.6909,102300.0
2006-04-24 11:00:00,68.4,68.47,68.24,68.25,106300.0,44.6909,44.7366,44.5864,44.5929,106300.0
2006-04-24 11:10:00,68.27,68.43,68.24,68.38,27600.0,44.606,44.7105,44.5864,44.6778,27600.0
2006-04-24 11:20:00,68.36,68.37,68.3,68.37,24000.0,44.6648,44.6713,44.6256,44.6713,24000.0
2006-04-24 11:30:00,68.35,68.41,68.34,68.38,47000.0,44.6582,44.6974,44.6517,44.6778,47000.0
2006-04-24 11:40:00,68.37,68.48,68.3,68.4,44600.0,44.6713,44.7432,44.6256,44.6909,44600.0
2006-04-24 11:50:00,68.39,68.49,68.37,68.48,38900.0,44.6844,44.7497,44.6713,44.7432,38900.0
2006-04-24 12:00:00,68.49,68.5,68.34,68.44,58600.0,44.7497,44.7562,44.6517,44.717,58600.0
2006-04-24 12:10:00,68.43,68.6,68.43,68.58,25900.0,44.7105,44.8216,44.7105,44.8085,25900.0
2006-04-24 12:20:00,68.56,68.57,68.35,68.4,18500.0,44.7954,44.802,44.6582,44.6909,18500.0
2006-04-24 12:30:00,68.4,68.4,68.3,68.34,29200.0,44.6909,44.6909,44.6256,44.6517,29200.0
2006-04-24 12:40:00,68.32,68.35,68.26,68.34,22300.0,44.6386,44.6582,44.5994,44.6517,22300.0
2006-04-24 12:50:00,68.35,68.49,68.35,68.44,39300.0,44.6582,44.7497,44.6582,44.717,39300.0
2006-04-24 13:00:00,68.43,68.53,68.34,68.52,35500.0,44.7105,44.7758,44.6517,44.7693,35500.0
2006-04-24 13:10:00,68.48,68.5,68.41,68.5,9900.0,44.7432,44.7562,44.6974,44.7562,9900.0
2006-04-24 13:20:00,68.5,68.51,68.47,68.5,16100.0,44.7562,44.7628,44.7366,44.7562,16100.0
2006-04-24 13:30:00,68.5,68.52,68.36,68.52,30100.0,44.7562,44.7693,44.6648,44.7693,30100.0
2006-04-24 13:40:00,68.52,68.59,68.5,68.59,18900.0,44.7693,44.8151,44.7562,44.8151,18900.0
2006-04-24 13:50:00,68.56,68.6,68.47,68.57,18500.0,44.7954,44.8216,44.7366,44.802,18500.0
2006-04-24 14:00:00,68.58,68.61,68.51,68.56,37600.0,44.8085,44.8281,44.7628,44.7954,37600.0
2006-04-24 14:10:00,68.56,68.61,68.5,68.51,39000.0,44.7954,44.8281,44.7562,44.7628,39000.0
2006-04-24 14:20:00,68.52,68.52,68.37,68.41,55200.0,44.7693,44.7693,44.6713,44.6974,55200.0
2006-04-24 14:30:00,68.41,68.45,68.41,68.45,25200.0,44.6974,44.7236,44.6974,44.7236,25200.0
2006-04-24 14:40:00,68.45,68.5,68.39,68.39,29900.0,44.7236,44.7562,44.6844,44.6844,29900.0
2006-04-24 14:50:00,68.39,68.45,68.36,68.41,38700.0,44.6844,44.7236,44.6648,44.6974,38700.0
2006-04-24 15:00:00,68.39,68.45,68.32,68.42,38300.0,44.6844,44.7236,44.6386,44.704,38300.0
2006-04-24 15:10:00,68.4,68.48,68.38,68.46,26800.0,44.6909,44.7432,44.6778,44.7301,26800.0
2006-04-24 15:20:00,68.46,68.56,68.44,68.54,35900.0,44.7301,44.7954,44.717,44.7824,35900.0
2006-04-24 15:30:00,68.54,68.63,68.53,68.58,32700.0,44.7824,44.8412,44.7758,44.8085,32700.0
2006-04-24 15:40:00,68.58,68.6,68.5,68.58,64200.0,44.8085,44.8216,44.7562,44.8085,64200.0
2006-04-24 15:50:00,68.58,68.67,68.58,68.62,70600.0,44.8085,44.8673,44.8085,44.8347,70600.0
2006-04-25 09:30:00,68.26,68.5,67.77,67.88,79800.0,44.5994,44.7562,44.2793,44.3512,79800.0
2006-04-25 09:40:00,67.88,68.29,67.88,68.1,26900.0,44.3512,44.619,44.3512,44.4949,26900.0
2006-04-25 09:50:00,68.11,68.3,68.11,68.25,32100.0,44.5014,44.6256,44.5014,44.5929,32100.0
2006-04-25 10:00:00,68.25,68.25,67.91,68.09,37300.0,44.5929,44.5929,44.3708,44.4884,37300.0
2006-04-25 10:10:00,68.09,68.16,67.87,67.94,35300.0,44.4884,44.5341,44.3446,44.3904,35300.0
2006-04-25 10:20:00,67.99,68.17,67.84,68.09,23100.0,44.423,44.5406,44.325,44.4884,23100.0
2006-04-25 10:30:00,68.1,68.23,67.99,68.16,26500.0,44.4949,44.5798,44.423,44.5341,26500.0
2006-04-25 10:40:00,68.18,68.38,68.15,68.31,34900.0,44.5472,44.6778,44.5276,44.6321,34900.0
2006-04-25 10:50:00,68.27,68.56,68.21,68.44,44400.0,44.606,44.7954,44.5668,44.717,44400.0
2006-04-25 11:00:00,68.41,68.45,68.25,68.25,24200.0,44.6974,44.7236,44.5929,44.5929,24200.0
2006-04-25 11:10:00,68.23,68.29,68.11,68.22,17100.0,44.5798,44.619,44.5014,44.5733,17100.0
2006-04-25 11:20:00,68.24,68.29,68.09,68.25,27800.0,44.5864,44.619,44.4884,44.5929,27800.0
2006-04-25 11:30:00,68.19,68.25,68.0,68.0,18600.0,44.5537,44.5929,44.4296,44.4296,18600.0
2006-04-25 11:40:00,68.0,68.04,67.65,67.69,29500.0,44.4296,44.4557,44.2009,44.227,29500.0
2006-04-25 11:50:00,67.69,67.83,67.61,67.76,20800.0,44.227,44.3185,44.1747,44.2727,20800.0
2006-04-25 12:00:00,67.79,67.89,67.64,67.89,22900.0,44.2924,44.3577,44.1943,44.3577,22900.0
2006-04-25 12:10:00,67.9,68.19,67.68,68.16,17900.0,44.3642,44.5537,44.2205,44.5341,17900.0
2006-04-25 12:20:00,68.16,68.21,68.1,68.17,14700.0,44.5341,44.5668,44.4949,44.5406,14700.0
2006-04-25 12:30:00,68.17,68.21,68.13,68.2,28100.0,44.5406,44.5668,44.5145,44.5602,28100.0
2006-04-25 12:40:00,68.2,68.27,68.2,68.26,14900.0,44.5602,44.606,44.5602,44.5994,14900.0
2006-04-25 12:50:00,68.27,68.32,68.2,68.22,19400.0,44.606,44.6386,44.5602,44.5733,19400.0
2006-04-25 13:00:00,68.21,68.25,68.0,68.2,34500.0,44.5668,44.5929,44.4296,44.5602,34500.0
2006-04-25 13:10:00,68.22,68.29,68.06,68.2,34000.0,44.5733,44.619,44.4688,44.5602,34000.0
2006-04-25 13:20:00,68.2,68.32,68.2,68.32,61100.0,44.5602,44.6386,44.5602,44.6386,61100.0
2006-04-25 13:30:00,68.33,68.42,68.27,68.31,41300.0,44.6452,44.704,44.606,44.6321,41300.0
2006-04-25 13:40:00,68.3,68.37,68.19,68.27,15100.0,44.6256,44.6713,44.5537,44.606,15100.0
2006-04-25 13:50:00,68.27,68.31,68.12,68.18,26700.0,44.606,44.6321,44.508,44.5472,26700.0
2006-04-25 14:00:00,68.17,68.28,68.08,68.11,17900.0,44.5406,44.6125,44.4818,44.5014,17900.0
2006-04-25 14:10:00,68.12,68.24,68.08,68.24,36100.0,44.508,44.5864,44.4818,44.5864,36100.0
2006-04-25 14:20:00,68.24,68.24,68.11,68.12,22800.0,44.5864,44.5864,44.5014,44.508,22800.0
2006-04-25 14:30:00,68.12,68.14,68.03,68.05,22200.0,44.508,44.521,44.4492,44.4622,22200.0
2006-04-25 14:40:00,68.05,68.39,68.03,68.22,27400.0,44.4622,44.6844,44.4492,44.5733,27400.0
2006-04-25 14:50:00,68.23,68.26,68.13,68.2,50200.0,44.5798,44.5994,44.5145,44.5602,50200.0
2006-04-25 15:00:00,68.2,68.42,68.2,68.3,50700.0,44.5602,44.704,44.5602,44.6256,50700.0
2006-04-25 15:10:00,68.3,68.32,68.15,68.25,45800.0,44.6256,44.6386,44.5276,44.5929,45800.0
2006-04-25 15:20:00,68.31,68.4,68.2,68.36,45700.0,44.6321,44.6909,44.5602,44.6648,45700.0
2006-04-25 15:30:00,68.36,68.44,68.31,68.33,33000.0,44.6648,44.717,44.6321,44.6452,33000.0
2006-04-25 15:40:00,68.33,68.37,68.28,68.36,27800.0,44.6452,44.6713,44.6125,44.6648,27800.0
2006-04-25 15:50:00,68.35,68.51,68.29,68.37,46700.0,44.6582,44.7628,44.619,44.6713,46700.0
2006-04-26 09:30:00,68.56,68.75,68.3,68.44,25200.0,44.7954,44.9196,44.6256,44.717,25200.0
2006-04-26 09:40:00,68.49,68.51,68.28,68.33,22200.0,44.7497,44.7628,44.6125,44.6452,22200.0
2006-04-26 09:50:00,68.32,68.32,67.84,67.84,26400.0,44.6386,44.6386,44.325,44.325,26400.0
2006-04-26 10:00:00,67.85,68.02,67.6,67.99,38600.0,44.3316,44.4426,44.1682,44.423,38600.0
2006-04-26 10:10:00,67.99,68.37,67.95,68.12,46400.0,44.423,44.6713,44.3969,44.508,46400.0
2006-04-26 10:20:00,68.12,68.41,68.11,68.16,51800.0,44.508,44.6974,44.5014,44.5341,51800.0
2006-04-26 10:30:00,68.15,68.21,68.03,68.17,26000.0,44.5276,44.5668,44.4492,44.5406,26000.0
2006-04-26 10:40:00,68.16,68.37,68.07,68.31,25200.0,44.5341,44.6713,44.4753,44.6321,25200.0
2006-04-26 10:50:00,68.31,68.37,68.15,68.31,24400.0,44.6321,44.6713,44.5276,44.6321,24400.0
2006-04-26 11:00:00,68.34,68.48,68.28,68.29,25400.0,44.6517,44.7432,44.6125,44.619,25400.0
2006-04-26 11:10:00,68.27,68.37,68.15,68.29,24200.0,44.606,44.6713,44.5276,44.619,24200.0
2006-04-26 11:20:00,68.29,68.31,68.1,68.18,24200.0,44.619,44.6321,44.4949,44.5472,24200.0
2006-04-26 11:30:00,68.2,68.21,68.15,68.2,67100.0,44.5602,44.5668,44.5276,44.5602,67100.0
2006-04-26 11:40:00,68.21,68.36,68.21,68.3,34400.0,44.5668,44.6648,44.5668,44.6256,34400.0
2006-04-26 11:50:00,68.29,68.38,68.27,68.3,18800.0,44.619,44.6778,44.606,44.6256,18800.0
2006-04-26 12:00:00,68.32,68.36,68.26,68.28,24000.0,44.6386,44.6648,44.5994,44.6125,24000.0
2006-04-26 12:10:00,68.27,68.35,68.26,68.32,42000.0,44.606,44.6582,44.5994,44.6386,42000.0
2006-04-26 12:20:00,68.32,68.34,68.13,68.17,46900.0,44.6386,44.6517,44.5145,44.5406,46900.0
2006-04-26 12:30:00,68.19,68.25,68.11,68.2,21900.0,44.5537,44.5929,44.5014,44.5602,21900.0
2006-04-26 12:40:00,68.2,68.2,68.01,68.01,11700.0,44.5602,44.5602,44.4361,44.4361,11700.0
2006-04-26 12:50:00,68.02,68.02,67.79,67.81,28700.0,44.4426,44.4426,44.2924,44.3054,28700.0
2006-04-26 13:00:00,67.8,67.85,67.76,67.81,17900.0,44.2989,44.3316,44.2727,44.3054,17900.0
2006-04-26 13:10:00,67.79,67.88,67.68,67.75,23100.0,44.2924,44.3512,44.2205,44.2662,23100.0
2006-04-26 13:20:00,67.81,67.81,67.66,67.73,28800.0,44.3054,44.3054,44.2074,44.2531,28800.0
2006-04-26 13:30:00,67.69,67.86,67.65,67.76,28300.0,44.227,44.3381,44.2009,44.2727,28300.0
2006-04-26 13:40:00,67.78,67.79,67.61,67.66,19200.0,44.2858,44.2924,44.1747,44.2074,19200.0
2006-04-26 13:50:00,67.64,67.82,67.61,67.73,30300.0,44.1943,44.312,44.1747,44.2531,30300.0
2006-04-26 14:00:00,67.75,67.91,67.66,67.68,37000.0,44.2662,44.3708,44.2074,44.2205,37000.0
2006-04-26 14:10:00,67.68,67.74,67.49,67.5,35900.0,44.2205,44.2597,44.0963,44.1029,35900.0
2006-04-26 14:20:00,67.46,67.49,67.39,67.44,90000.0,44.0767,44.0963,44.031,44.0637,90000.0
2006-04-26 14:30:00,67.44,67.56,67.41,67.47,39500.0,44.0637,44.1421,44.0441,44.0833,39500.0
2006-04-26 14:40:00,67.47,67.51,67.41,67.5,34600.0,44.0833,44.1094,44.0441,44.1029,34600.0
2006-04-26 14:50:00,67.47,67.59,67.4,67.49,43200.0,44.0833,44.1617,44.0375,44.0963,43200.0
2006-04-26 15:00:00,67.51,67.6,67.5,67.6,43400.0,44.1094,44.1682,44.1029,44.1682,43400.0
2006-04-26 15:10:00,67.6,67.63,67.53,67.55,45400.0,44.1682,44.1878,44.1225,44.1355,45400.0
2006-04-26 15:20:00,67.56,67.7,67.54,67.68,30000.0,44.1421,44.2335,44.129,44.2205,30000.0
2006-04-26 15:30:00,67.67,67.79,67.67,67.78,30100.0,44.2139,44.2924,44.2139,44.2858,30100.0
2006-04-26 15:40:00,67.79,68.12,67.78,67.95,37700.0,44.2924,44.508,44.2858,44.3969,37700.0
2006-04-26 15:50:00,67.94,68.04,67.94,68.01,45500.0,44.3904,44.4557,44.3904,44.4361,45500.0
2006-04-27 09:30:00,68.03,68.5,67.76,68.03,63300.0,44.4492,44.7562,44.2727,44.4492,63300.0
2006-04-27 09:40:00,68.5,68.97,68.5,68.61,72100.0,44.7562,45.0633,44.7562,44.8281,72100.0
2006-04-27 09:50:00,68.61,68.62,68.24,68.33,44300.0,44.8281,44.8347,44.5864,44.6452,44300.0
2006-04-27 10:00:00,68.34,68.6,68.04,68.6,66000.0,44.6517,44.8216,44.4557,44.8216,66000.0
2006-04-27 10:10:00,68.62,68.72,68.44,68.47,70100.0,44.8347,44.9,44.717,44.7366,70100.0
2006-04-27 10:20:00,68.45,68.56,68.36,68.46,44700.0,44.7236,44.7954,44.6648,44.7301,44700.0
2006-04-27 10:30:00,68.45,68.53,68.21,68.21,30600.0,44.7236,44.7758,44.5668,44.5668,30600.0
2006-04-27 10:40:00,68.2,68.38,67.96,68.34,40500.0,44.5602,44.6778,44.4034,44.6517,40500.0
2006-04-27 10:50:00,68.34,68.42,68.18,68.18,42500.0,44.6517,44.704,44.5472,44.5472,42500.0
2006-04-27 11:00:00,68.19,68.5,68.17,68.5,36800.0,44.5537,44.7562,44.5406,44.7562,36800.0
2006-04-27 11:10:00,68.52,68.66,68.34,68.59,55900.0,44.7693,44.8608,44.6517,44.8151,55900.0
2006-04-27 11:20:00,68.59,68.97,68.59,68.78,38000.0,44.8151,45.0633,44.8151,44.9392,38000.0
2006-04-27 11:30:00,68.77,68.87,68.73,68.76,17700.0,44.9327,44.998,44.9065,44.9261,17700.0
2006-04-27 11:40:00,68.75,68.84,68.6,68.77,21600.0,44.9196,44.9784,44.8216,44.9327,21600.0
2006-04-27 11:50:00,68.76,68.92,68.7,68.75,35500.0,44.9261,45.0307,44.8869,44.9196,35500.0
2006-04-27 12:00:00,68.76,68.94,68.76,68.84,38500.0,44.9261,45.0437,44.9261,44.9784,38500.0
2006-04-27 12:10:00,68.84,69.0,68.8,68.97,28500.0,44.9784,45.0829,44.9523,45.0633,28500.0
2006-04-27 12:20:00,68.95,68.95,68.73,68.93,17100.0,45.0503,45.0503,44.9065,45.0372,17100.0
2006-04-27 12:30:00,68.89,68.95,68.69,68.72,14600.0,45.0111,45.0503,44.8804,44.9,14600.0
2006-04-27 12:40:00,68.71,68.75,68.67,68.69,11900.0,44.8935,44.9196,44.8673,44.8804,11900.0
2006-04-27 12:50:00,68.7,68.96,68.67,68.96,38500.0,44.8869,45.0568,44.8673,45.0568,38500.0
2006-04-27 13:00:00,68.96,69.01,68.69,68.77,51100.0,45.0568,45.0895,44.8804,44.9327,51100.0
2006-04-27 13:10:00,68.8,68.86,68.7,68.76,21400.0,44.9523,44.9915,44.8869,44.9261,21400.0
2006-04-27 13:20:00,68.79,68.81,68.67,68.69,11800.0,44.9457,44.9588,44.8673,44.8804,11800.0
2006-04-27 13:30:00,68.66,68.69,68.41,68.44,27200.0,44.8608,44.8804,44.6974,44.717,27200.0
2006-04-27 13:40:00,68.44,68.48,68.26,68.26,22800.0,44.717,44.7432,44.5994,44.5994,22800.0
2006-04-27 13:50:00,68.26,68.31,68.04,68.1,30400.0,44.5994,44.6321,44.4557,44.4949,30400.0
2006-04-27 14:00:00,68.12,68.23,68.04,68.23,17800.0,44.508,44.5798,44.4557,44.5798,17800.0
2006-04-27 14:10:00,68.22,68.23,67.92,67.95,17300.0,44.5733,44.5798,44.3773,44.3969,17300.0
2006-04-27 14:20:00,67.94,68.21,67.94,68.21,16000.0,44.3904,44.5668,44.3904,44.5668,16000.0
2006-04-27 14:30:00,68.17,68.35,68.09,68.33,16300.0,44.5406,44.6582,44.4884,44.6452,16300.0
2006-04-27 14:40:00,68.35,68.52,68.35,68.52,14100.0,44.6582,44.7693,44.6582,44.7693,14100.0
2006-04-27 14:50:00,68.53,68.65,68.53,68.55,17700.0,44.7758,44.8543,44.7758,44.7889,17700.0
2006-04-27 15:00:00,68.55,68.73,68.51,68.72,24800.0,44.7889,44.9065,44.7628,44.9,24800.0
2006-04-27 15:10:00,68.72,68.73,68.57,68.65,29700.0,44.9,44.9065,44.802,44.8543,29700.0
2006-04-27 15:20:00,68.65,68.71,68.46,68.5,28300.0,44.8543,44.8935,44.7301,44.7562,28300.0
2006-04-27 15:30:00,68.49,68.51,68.3,68.38,35000.0,44.7497,44.7628,44.6256,44.6778,35000.0
2006-04-27 15:40:00,68.38,68.41,68.32,68.34,49000.0,44.6778,44.6974,44.6386,44.6517,49000.0
2006-04-27 15:50:00,68.35,68.35,68.3,68.3,73400.0,44.6582,44.6582,44.6256,44.6256,73400.0
2006-04-28 09:30:00,67.64,67.89,67.26,67.32,95100.0,44.1943,44.3577,43.9461,43.9853,95100.0
2006-04-28 09:40:00,67.27,67.38,66.69,66.69,68100.0,43.9526,44.0245,43.5736,43.5736,68100.0
2006-04-28 09:50:00,66.95,67.29,66.88,67.09,46800.0,43.7435,43.9657,43.6978,43.835,46800.0
2006-04-28 10:00:00,67.06,67.37,67.03,67.28,36500.0,43.8154,44.0179,43.7958,43.9591,36500.0
2006-04-28 10:10:00,67.27,67.62,67.18,67.25,38800.0,43.9526,44.1813,43.8938,43.9395,38800.0
2006-04-28 10:20:00,67.24,67.24,66.97,67.05,28300.0,43.933,43.933,43.7566,43.8089,28300.0
2006-04-28 10:30:00,67.05,67.11,66.92,67.04,26600.0,43.8089,43.8481,43.7239,43.8023,26600.0
2006-04-28 10:40:00,67.05,67.09,66.88,66.89,37500.0,43.8089,43.835,43.6978,43.7043,37500.0
2006-04-28 10:50:00,66.9,66.99,66.5,66.5,43100.0,43.7108,43.7696,43.4495,43.4495,43100.0
2006-04-28 11:00:00,66.45,66.71,66.42,66.68,51900.0,43.4168,43.5867,43.3972,43.5671,51900.0
2006-04-28 11:10:00,66.71,66.94,66.68,66.89,26300.0,43.5867,43.737,43.5671,43.7043,26300.0
2006-04-28 11:20:00,66.87,67.08,66.86,66.94,28300.0,43.6912,43.8285,43.6847,43.737,28300.0
2006-04-28 11:30:00,66.95,67.15,66.94,67.11,50100.0,43.7435,43.8742,43.737,43.8481,50100.0
2006-04-28 11:40:00,67.12,67.12,66.96,67.0,48400.0,43.8546,43.8546,43.75,43.7762,48400.0
2006-04-28 11:50:00,67.0,67.11,67.0,67.09,22500.0,43.7762,43.8481,43.7762,43.835,22500.0
2006-04-28 12:00:00,67.09,67.09,66.92,66.93,46600.0,43.835,43.835,43.7239,43.7304,46600.0
2006-04-28 12:10:00,66.95,66.97,66.87,66.87,32300.0,43.7435,43.7566,43.6912,43.6912,32300.0
2006-04-28 12:20:00,66.87,66.88,66.67,66.67,22300.0,43.6912,43.6978,43.5606,43.5606,22300.0
2006-04-28 12:30:00,66.68,66.68,66.43,66.47,57000.0,43.5671,43.5671,43.4038,43.4299,57000.0
2006-04-28 12:40:00,66.48,66.48,66.03,66.24,126500.0,43.4364,43.4364,43.1424,43.2796,126500.0
2006-04-28 12:50:00,66.23,66.23,65.83,65.92,85500.0,43.2731,43.2731,43.0117,43.0705,85500.0
2006-04-28 13:00:00,65.92,65.99,65.92,65.99,80200.0,43.0705,43.1163,43.0705,43.1163,80200.0
2006-04-28 13:10:00,65.98,65.98,65.68,65.69,87000.0,43.1097,43.1097,42.9137,42.9203,87000.0
2006-04-28 13:20:00,65.69,65.71,65.43,65.46,99800.0,42.9203,42.9333,42.7504,42.77,99800.0
2006-04-28 13:30:00,65.46,65.74,65.44,65.59,103000.0,42.77,42.9529,42.7569,42.8549,103000.0
2006-04-28 13:40:00,65.59,65.75,65.59,65.66,54000.0,42.8549,42.9595,42.8549,42.9007,54000.0
2006-04-28 13:50:00,65.66,65.71,65.64,65.69,38000.0,42.9007,42.9333,42.8876,42.9203,38000.0
2006-04-28 14:00:00,65.68,65.9,65.66,65.89,48100.0,42.9137,43.0575,42.9007,43.0509,48100.0
2006-04-28 14:10:00,65.9,66.01,65.79,65.79,49300.0,43.0575,43.1293,42.9856,42.9856,49300.0
2006-04-28 14:20:00,65.78,65.94,65.78,65.9,39900.0,42.9791,43.0836,42.9791,43.0575,39900.0
2006-04-28 14:30:00,65.88,66.08,65.88,65.98,57700.0,43.0444,43.1751,43.0444,43.1097,57700.0
2006-04-28 14:40:00,65.99,66.02,65.87,65.87,42700.0,43.1163,43.1359,43.0379,43.0379,42700.0
2006-04-28 14:50:00,65.87,65.94,65.87,65.93,55300.0,43.0379,43.0836,43.0379,43.0771,55300.0
2006-04-28 15:00:00,65.93,65.94,65.78,65.84,69600.0,43.0771,43.0836,42.9791,43.0183,69600.0
2006-04-28 15:10:00,65.85,65.95,65.85,65.9,61400.0,43.0248,43.0901,43.0248,43.0575,61400.0
2006-04-28 15:20:00,65.91,65.96,65.76,65.79,55600.0,43.064,43.0967,42.966,42.9856,55600.0
2006-04-28 15:30:00,65.79,65.86,65.77,65.83,73800.0,42.9856,43.0313,42.9725,43.0117,73800.0
2006-04-28 15:40:00,65.83,65.83,65.49,65.49,106000.0,43.0117,43.0117,42.7896,42.7896,106000.0
2006-04-28 15:50:00,65.49,65.6,65.47,65.59,107900.0,42.7896,42.8615,42.7765,42.8549,107900.0
2006-05-01 09:30:00,65.75,65.99,65.71,65.88,49100.0,42.9595,43.1163,42.9333,43.0444,49100.0
2006-05-01 09:40:00,65.88,66.19,65.88,66.02,30000.0,43.0444,43.2469,43.0444,43.1359,30000.0
2006-05-01 09:50:00,66.01,66.15,65.87,65.88,37000.0,43.1293,43.2208,43.0379,43.0444,37000.0
2006-05-01 10:00:00,65.86,65.94,65.68,65.9,45300.0,43.0313,43.0836,42.9137,43.0575,45300.0
2006-05-01 10:10:00,65.89,66.0,65.78,65.84,40600.0,43.0509,43.1228,42.9791,43.0183,40600.0
2006-05-01 10:20:00,65.85,65.91,65.74,65.74,44700.0,43.0248,43.064,42.9529,42.9529,44700.0
2006-05-01 10:30:00,65.76,66.13,65.76,66.05,46500.0,42.966,43.2077,42.966,43.1555,46500.0
2006-05-01 10:40:00,66.04,66.16,66.04,66.16,38000.0,43.1489,43.2273,43.1489,43.2273,38000.0
2006-05-01 10:50:00,66.16,66.48,66.16,66.34,39300.0,43.2273,43.4364,43.2273,43.345,39300.0
2006-05-01 11:00:00,66.33,66.4,66.16,66.2,41900.0,43.3384,43.3842,43.2273,43.2535,41900.0
2006-05-01 11:10:00,66.19,66.45,66.18,66.43,25800.0,43.2469,43.4168,43.2404,43.4038,25800.0
2006-05-01 11:20:00,66.44,66.46,66.34,66.35,27600.0,43.4103,43.4234,43.345,43.3515,27600.0
2006-05-01 11:30:00,66.34,66.63,66.32,66.6,34300.0,43.345,43.5344,43.3319,43.5148,34300.0
2006-05-01 11:40:00,66.6,66.64,66.57,66.6,40300.0,43.5148,43.541,43.4952,43.5148,40300.0
2006-05-01 11:50:00,66.6,66.65,66.58,66.58,27700.0,43.5148,43.5475,43.5018,43.5018,27700.0
2006-05-01 12:00:00,66.6,66.64,66.58,66.6,33600.0,43.5148,43.541,43.5018,43.5148,33600.0
2006-05-01 12:10:00,66.6,66.64,66.54,66.55,38000.0,43.5148,43.541,43.4756,43.4822,38000.0
2006-05-01 12:20:00,66.56,66.58,66.45,66.5,41300.0,43.4887,43.5018,43.4168,43.4495,41300.0
2006-05-01 12:30:00,66.5,66.66,66.4,66.61,34700.0,43.4495,43.554,43.3842,43.5214,34700.0
2006-05-01 12:40:00,66.6,66.63,66.49,66.63,37800.0,43.5148,43.5344,43.443,43.5344,37800.0
2006-05-01 12:50:00,66.63,66.75,66.59,66.72,22400.0,43.5344,43.6128,43.5083,43.5932,22400.0
2006-05-01 13:00:00,66.73,66.73,66.58,66.67,28200.0,43.5998,43.5998,43.5018,43.5606,28200.0
2006-05-01 13:10:00,66.68,66.69,66.56,66.57,17000.0,43.5671,43.5736,43.4887,43.4952,17000.0
2006-05-01 13:20:00,66.59,66.6,66.47,66.52,29700.0,43.5083,43.5148,43.4299,43.4626,29700.0
2006-05-01 13:30:00,66.51,66.59,66.51,66.57,24100.0,43.456,43.5083,43.456,43.4952,24100.0
2006-05-01 13:40:00,66.56,66.57,66.46,66.51,19500.0,43.4887,43.4952,43.4234,43.456,19500.0
2006-05-01 13:50:00,66.51,66.57,66.49,66.54,23900.0,43.456,43.4952,43.443,43.4756,23900.0
2006-05-01 14:00:00,66.53,66.53,66.42,66.51,21600.0,43.4691,43.4691,43.3972,43.456,21600.0
2006-05-01 14:10:00,66.5,66.56,66.44,66.5,29400.0,43.4495,43.4887,43.4103,43.4495,29400.0
2006-05-01 14:20:00,66.51,66.57,66.45,66.56,19300.0,43.456,43.4952,43.4168,43.4887,19300.0
2006-05-01 14:30:00,66.57,66.7,66.57,66.64,26600.0,43.4952,43.5802,43.4952,43.541,26600.0
2006-05-01 14:40:00,66.65,66.87,66.65,66.74,29200.0,43.5475,43.6912,43.5475,43.6063,29200.0
2006-05-01 14:50:00,66.74,66.79,66.72,66.74,29000.0,43.6063,43.639,43.5932,43.6063,29000.0
2006-05-01 15:00:00,66.74,66.77,66.7,66.74,24600.0,43.6063,43.6259,43.5802,43.6063,24600.0
2006-05-01 15:10:00,66.74,66.82,66.42,66.42,46300.0,43.6063,43.6586,43.3972,43.3972,46300.0
2006-05-01 15:20:00,66.38,66.69,66.24,66.49,49800.0,43.3711,43.5736,43.2796,43.443,49800.0
2006-05-01 15:30:00,66.49,66.49,66.11,66.32,67500.0,43.443,43.443,43.1947,43.3319,67500.0
2006-05-01 15:40:00,66.32,66.58,66.32,66.51,78300.0,43.3319,43.5018,43.3319,43.456,78300.0
2006-05-01 15:50:00,66.51,66.52,66.37,66.38,51400.0,43.456,43.4626,43.3646,43.3711,51400.0
2006-05-02 09:30:00,66.8,66.87,66.35,66.35,36800.0,43.6455,43.6912,43.3515,43.3515,36800.0
2006-05-02 09:40:00,66.5,66.88,66.3,66.87,31700.0,43.4495,43.6978,43.3188,43.6912,31700.0
2006-05-02 09:50:00,66.87,66.93,66.68,66.89,53000.0,43.6912,43.7304,43.5671,43.7043,53000.0
2006-05-02 10:00:00,66.88,66.89,66.7,66.82,37700.0,43.6978,43.7043,43.5802,43.6586,37700.0
2006-05-02 10:10:00,66.82,66.89,66.71,66.77,34700.0,43.6586,43.7043,43.5867,43.6259,34700.0
2006-05-02 10:20:00,66.77,67.0,66.72,66.95,61300.0,43.6259,43.7762,43.5932,43.7435,61300.0
2006-05-02 10:30:00,66.94,66.95,66.75,66.9,81000.0,43.737,43.7435,43.6128,43.7108,81000.0
2006-05-02 10:40:00,66.9,66.93,66.7,66.81,44000.0,43.7108,43.7304,43.5802,43.652,44000.0
2006-05-02 10:50:00,66.81,66.87,66.76,66.83,18900.0,43.652,43.6912,43.6194,43.6651,18900.0
2006-05-02 11:00:00,66.84,66.88,66.62,66.71,21700.0,43.6716,43.6978,43.5279,43.5867,21700.0
2006-05-02 11:10:00,66.74,66.9,66.74,66.9,101000.0,43.6063,43.7108,43.6063,43.7108,101000.0
2006-05-02 11:20:00,66.91,67.07,66.9,67.04,53500.0,43.7174,43.8219,43.7108,43.8023,53500.0
2006-05-02 11:30:00,67.04,67.09,67.0,67.01,21700.0,43.8023,43.835,43.7762,43.7827,21700.0
2006-05-02 11:40:00,67.01,67.05,66.99,67.03,30200.0,43.7827,43.8089,43.7696,43.7958,30200.0
2006-05-02 11:50:00,67.03,67.06,66.8,66.88,50500.0,43.7958,43.8154,43.6455,43.6978,50500.0
2006-05-02 12:00:00,66.89,66.97,66.7,66.97,56400.0,43.7043,43.7566,43.5802,43.7566,56400.0
2006-05-02 12:10:00,66.97,67.04,66.92,66.99,58600.0,43.7566,43.8023,43.7239,43.7696,58600.0
2006-05-02 12:20:00,66.99,67.11,66.97,67.07,37900.0,43.7696,43.8481,43.7566,43.8219,37900.0
2006-05-02 12:30:00,67.07,67.17,67.0,67.04,54200.0,43.8219,43.8873,43.7762,43.8023,54200.0
2006-05-02 12:40:00,67.04,67.15,66.99,67.0,10900.0,43.8023,43.8742,43.7696,43.7762,10900.0
2006-05-02 12:50:00,67.0,67.04,67.0,67.0,40300.0,43.7762,43.8023,43.7762,43.7762,40300.0
2006-05-02 13:00:00,67.01,67.06,66.96,67.03,23300.0,43.7827,43.8154,43.75,43.7958,23300.0
2006-05-02 13:10:00,67.03,67.04,66.95,66.97,18200.0,43.7958,43.8023,43.7435,43.7566,18200.0
2006-05-02 13:20:00,67.0,67.04,66.94,66.95,23100.0,43.7762,43.8023,43.737,43.7435,23100.0
2006-05-02 13:30:00,66.95,67.03,66.93,66.94,31700.0,43.7435,43.7958,43.7304,43.737,31700.0
2006-05-02 13:40:00,66.93,67.07,66.93,67.01,34400.0,43.7304,43.8219,43.7304,43.7827,34400.0
2006-05-02 13:50:00,67.01,67.05,66.98,67.02,19400.0,43.7827,43.8089,43.7631,43.7893,19400.0
2006-05-02 14:00:00,67.0,67.1,66.96,66.97,24100.0,43.7762,43.8415,43.75,43.7566,24100.0
2006-05-02 14:10:00,66.97,67.04,66.94,67.03,30900.0,43.7566,43.8023,43.737,43.7958,30900.0
2006-05-02 14:20:00,67.03,67.04,66.93,67.01,27300.0,43.7958,43.8023,43.7304,43.7827,27300.0
2006-05-02 14:30:00,67.01,67.08,66.98,67.06,31900.0,43.7827,43.8285,43.7631,43.8154,31900.0
2006-05-02 14:40:00,67.06,67.13,67.0,67.1,24400.0,43.8154,43.8611,43.7762,43.8415,24400.0
2006-05-02 14:50:00,67.13,67.18,67.09,67.1,37600.0,43.8611,43.8938,43.835,43.8415,37600.0
2006-05-02 15:00:00,67.1,67.13,67.08,67.12,58900.0,43.8415,43.8611,43.8285,43.8546,58900.0
2006-05-02 15:10:00,67.13,67.22,67.09,67.15,41700.0,43.8611,43.9199,43.835,43.8742,41700.0
2006-05-02 15:20:00,67.15,67.18,67.14,67.14,44400.0,43.8742,43.8938,43.8677,43.8677,44400.0
2006-05-02 15:30:00,67.14,67.26,67.07,67.08,40500.0,43.8677,43.9461,43.8219,43.8285,40500.0
2006-05-02 15:40:00,67.09,67.15,67.02,67.12,32300.0,43.835,43.8742,43.7893,43.8546,32300.0
2006-05-02 15:50:00,67.14,67.18,67.09,67.13,27900.0,43.8677,43.8938,43.835,43.8611,27900.0
2006-05-03 09:30:00,67.0,67.29,67.0,67.29,42500.0,43.7762,43.9657,43.7762,43.9657,42500.0
2006-05-03 09:40:00,67.25,67.4,67.1,67.35,25600.0,43.9395,44.0375,43.8415,44.0049,25600.0
2006-05-03 09:50:00,67.35,67.35,67.19,67.3,25000.0,44.0049,44.0049,43.9003,43.9722,25000.0
2006-05-03 10:00:00,67.3,67.3,67.08,67.17,28200.0,43.9722,43.9722,43.8285,43.8873,28200.0
2006-05-03 10:10:00,67.17,67.5,67.16,67.38,61500.0,43.8873,44.1029,43.8807,44.0245,61500.0
2006-05-03 10:20:00,67.38,67.43,67.2,67.3,34400.0,44.0245,44.0571,43.9069,43.9722,34400.0
2006-05-03 10:30:00,67.3,67.3,67.15,67.2,31500.0,43.9722,43.9722,43.8742,43.9069,31500.0
2006-05-03 10:40:00,67.19,67.19,67.02,67.05,13700.0,43.9003,43.9003,43.7893,43.8089,13700.0
2006-05-03 10:50:00,67.03,67.11,67.0,67.04,15000.0,43.7958,43.8481,43.7762,43.8023,15000.0
2006-05-03 11:00:00,67.04,67.26,67.01,67.05,27100.0,43.8023,43.9461,43.7827,43.8089,27100.0
2006-05-03 11:10:00,67.06,67.13,67.05,67.1,17000.0,43.8154,43.8611,43.8089,43.8415,17000.0
2006-05-03 11:20:00,67.07,67.16,67.04,67.14,21000.0,43.8219,43.8807,43.8023,43.8677,21000.0
2006-05-03 11:30:00,67.14,67.24,67.12,67.18,20100.0,43.8677,43.933,43.8546,43.8938,20100.0
2006-05-03 11:40:00,67.18,67.25,67.15,67.23,26400.0,43.8938,43.9395,43.8742,43.9265,26400.0
2006-05-03 11:50:00,67.26,67.29,67.16,67.17,15400.0,43.9461,43.9657,43.8807,43.8873,15400.0
2006-05-03 12:00:00,67.17,67.21,67.04,67.12,13100.0,43.8873,43.9134,43.8023,43.8546,13100.0
2006-05-03 12:10:00,67.15,67.26,67.12,67.24,7200.0,43.8742,43.9461,43.8546,43.933,7200.0
2006-05-03 12:20:00,67.25,67.25,67.09,67.23,13500.0,43.9395,43.9395,43.835,43.9265,13500.0
2006-05-03 12:30:00,67.22,67.25,67.2,67.21,10100.0,43.9199,43.9395,43.9069,43.9134,10100.0
2006-05-03 12:40:00,67.2,67.22,67.0,67.01,39100.0,43.9069,43.9199,43.7762,43.7827,39100.0
2006-05-03 12:50:00,67.01,67.08,66.99,67.05,17100.0,43.7827,43.8285,43.7696,43.8089,17100.0
2006-05-03 13:00:00,67.05,67.09,66.96,67.03,17300.0,43.8089,43.835,43.75,43.7958,17300.0
2006-05-03 13:10:00,67.02,67.1,66.98,67.0,41900.0,43.7893,43.8415,43.7631,43.7762,41900.0
2006-05-03 13:20:00,67.0,67.06,66.97,67.06,8200.0,43.7762,43.8154,43.7566,43.8154,8200.0
2006-05-03 13:30:00,67.07,67.16,67.05,67.09,18400.0,43.8219,43.8807,43.8089,43.835,18400.0
2006-05-03 13:40:00,67.1,67.2,67.0,67.05,48000.0,43.8415,43.9069,43.7762,43.8089,48000.0
2006-05-03 13:50:00,67.05,67.12,66.91,67.02,55300.0,43.8089,43.8546,43.7174,43.7893,55300.0
2006-05-03 14:00:00,67.03,67.13,66.96,66.98,50100.0,43.7958,43.8611,43.75,43.7631,50100.0
2006-05-03 14:10:00,66.97,67.0,66.77,66.82,22600.0,43.7566,43.7762,43.6259,43.6586,22600.0
2006-05-03 14:20:00,66.87,66.98,66.84,66.91,16100.0,43.6912,43.7631,43.6716,43.7174,16100.0
2006-05-03 14:30:00,66.9,67.01,66.9,66.97,16200.0,43.7108,43.7827,43.7108,43.7566,16200.0
2006-05-03 14:40:00,66.97,67.06,66.97,67.02,11300.0,43.7566,43.8154,43.7566,43.7893,11300.0
2006-05-03 14:50:00,67.04,67.04,66.95,66.99,14700.0,43.8023,43.8023,43.7435,43.7696,14700.0
2006-05-03 15:00:00,67.01,67.12,66.97,67.04,20000.0,43.7827,43.8546,43.7566,43.8023,20000.0
2006-05-03 15:10:00,67.09,67.17,67.04,67.11,41500.0,43.835,43.8873,43.8023,43.8481,41500.0
2006-05-03 15:20:00,67.11,67.14,66.98,67.07,35900.0,43.8481,43.8677,43.7631,43.8219,35900.0
2006-05-03 15:30:00,67.07,67.21,67.07,67.1,55300.0,43.8219,43.9134,43.8219,43.8415,55300.0
2006-05-03 15:40:00,67.12,67.12,66.7,66.8,119900.0,43.8546,43.8546,43.5802,43.6455,119900.0
2006-05-03 15:50:00,66.79,66.89,66.63,66.89,98500.0,43.639,43.7043,43.5344,43.7043,98500.0
2006-05-04 09:30:00,66.9,67.25,66.87,67.22,53800.0,43.7108,43.9395,43.6912,43.9199,53800.0
2006-05-04 09:40:00,67.22,67.32,67.22,67.25,30600.0,43.9199,43.9853,43.9199,43.9395,30600.0
2006-05-04 09:50:00,67.25,67.62,67.25,67.37,29800.0,43.9395,44.1813,43.9395,44.0179,29800.0
2006-05-04 10:00:00,67.43,67.65,67.43,67.58,23400.0,44.0571,44.2009,44.0571,44.1551,23400.0
2006-05-04 10:10:00,67.56,67.56,67.4,67.45,14500.0,44.1421,44.1421,44.0375,44.0702,14500.0
2006-05-04 10:20:00,67.46,67.63,67.46,67.59,23300.0,44.0767,44.1878,44.0767,44.1617,23300.0
2006-05-04 10:30:00,67.54,67.59,67.53,67.55,13000.0,44.129,44.1617,44.1225,44.1355,13000.0
2006-05-04 10:40:00,67.55,67.55,67.48,67.5,21500.0,44.1355,44.1355,44.0898,44.1029,21500.0
2006-05-04 10:50:00,67.49,67.51,67.46,67.49,36800.0,44.0963,44.1094,44.0767,44.0963,36800.0
2006-05-04 11:00:00,67.48,67.61,67.45,67.58,15400.0,44.0898,44.1747,44.0702,44.1551,15400.0
2006-05-04 11:10:00,67.55,67.58,67.49,67.54,17400.0,44.1355,44.1551,44.0963,44.129,17400.0
2006-05-04 11:20:00,67.55,67.57,67.51,67.51,14100.0,44.1355,44.1486,44.1094,44.1094,14100.0
2006-05-04 11:30:00,67.54,67.59,67.47,67.58,21400.0,44.129,44.1617,44.0833,44.1551,21400.0
2006-05-04 11:40:00,67.55,67.58,67.47,67.49,23500.0,44.1355,44.1551,44.0833,44.0963,23500.0
2006-05-04 11:50:00,67.5,67.58,67.5,67.5,8600.0,44.1029,44.1551,44.1029,44.1029,8600.0
2006-05-04 12:00:00,67.55,67.57,67.47,67.52,19000.0,44.1355,44.1486,44.0833,44.1159,19000.0
2006-05-04 12:10:00,67.51,67.67,67.47,67.5,15400.0,44.1094,44.2139,44.0833,44.1029,15400.0
2006-05-04 12:20:00,67.49,67.59,67.43,67.49,10100.0,44.0963,44.1617,44.0571,44.0963,10100.0
2006-05-04 12:30:00,67.44,67.46,67.32,67.45,23100.0,44.0637,44.0767,43.9853,44.0702,23100.0
2006-05-04 12:40:00,67.47,67.65,67.47,67.64,14600.0,44.0833,44.2009,44.0833,44.1943,14600.0
2006-05-04 12:50:00,67.63,67.64,67.49,67.5,7400.0,44.1878,44.1943,44.0963,44.1029,7400.0
2006-05-04 13:00:00,67.52,67.57,67.52,67.55,3700.0,44.1159,44.1486,44.1159,44.1355,3700.0
2006-05-04 13:10:00,67.56,67.66,67.55,67.57,15900.0,44.1421,44.2074,44.1355,44.1486,15900.0
2006-05-04 13:20:00,67.58,67.66,67.51,67.64,27100.0,44.1551,44.2074,44.1094,44.1943,27100.0
2006-05-04 13:30:00,67.67,67.69,67.58,67.58,12800.0,44.2139,44.227,44.1551,44.1551,12800.0
2006-05-04 13:40:00,67.61,67.67,67.51,67.66,12200.0,44.1747,44.2139,44.1094,44.2074,12200.0
2006-05-04 13:50:00,67.66,67.78,67.63,67.76,43900.0,44.2074,44.2858,44.1878,44.2727,43900.0
2006-05-04 14:00:00,67.76,67.89,67.74,67.89,40600.0,44.2727,44.3577,44.2597,44.3577,40600.0
2006-05-04 14:10:00,67.86,68.07,67.86,68.07,49600.0,44.3381,44.4753,44.3381,44.4753,49600.0
2006-05-04 14:20:00,68.06,68.23,68.06,68.18,59200.0,44.4688,44.5798,44.4688,44.5472,59200.0
2006-05-04 14:30:00,68.18,68.19,68.1,68.14,35900.0,44.5472,44.5537,44.4949,44.521,35900.0
2006-05-04 14:40:00,68.13,68.18,68.04,68.13,23800.0,44.5145,44.5472,44.4557,44.5145,23800.0
2006-05-04 14:50:00,68.12,68.14,68.04,68.12,31500.0,44.508,44.521,44.4557,44.508,31500.0
2006-05-04 15:00:00,68.09,68.2,68.09,68.13,36000.0,44.4884,44.5602,44.4884,44.5145,36000.0
2006-05-04 15:10:00,68.12,68.25,68.07,68.25,38700.0,44.508,44.5929,44.4753,44.5929,38700.0
2006-05-04 15:20:00,68.24,68.25,68.1,68.17,41800.0,44.5864,44.5929,44.4949,44.5406,41800.0
2006-05-04 15:30:00,68.17,68.3,68.15,68.15,69600.0,44.5406,44.6256,44.5276,44.5276,69600.0
2006-05-04 15:40:00,68.15,68.15,67.81,67.9,65700.0,44.5276,44.5276,44.3054,44.3642,65700.0
2006-05-04 15:50:00,67.89,68.03,67.89,67.91,77200.0,44.3577,44.4492,44.3577,44.3708,77200.0
2006-05-05 09:30:00,68.76,68.95,68.7,68.95,43000.0,44.9261,45.0503,44.8869,45.0503,43000.0
2006-05-05 09:40:00,68.7,68.85,68.52,68.78,21000.0,44.8869,44.9849,44.7693,44.9392,21000.0
2006-05-05 09:50:00,68.73,68.8,68.6,68.72,29200.0,44.9065,44.9523,44.8216,44.9,29200.0
2006-05-05 10:00:00,68.81,68.92,68.73,68.9,37500.0,44.9588,45.0307,44.9065,45.0176,37500.0
2006-05-05 10:10:00,68.9,68.95,68.65,68.93,50100.0,45.0176,45.0503,44.8543,45.0372,50100.0
2006-05-05 10:20:00,68.93,68.94,68.75,68.85,37000.0,45.0372,45.0437,44.9196,44.9849,37000.0
2006-05-05 10:30:00,68.84,68.85,68.6,68.66,42600.0,44.9784,44.9849,44.8216,44.8608,42600.0
2006-05-05 10:40:00,68.66,68.79,68.56,68.58,19700.0,44.8608,44.9457,44.7954,44.8085,19700.0
2006-05-05 10:50:00,68.58,68.7,68.5,68.64,17900.0,44.8085,44.8869,44.7562,44.8477,17900.0
2006-05-05 11:00:00,68.66,68.69,68.6,68.65,29200.0,44.8608,44.8804,44.8216,44.8543,29200.0
2006-05-05 11:10:00,68.64,68.69,68.62,68.62,15900.0,44.8477,44.8804,44.8347,44.8347,15900.0
2006-05-05 11:20:00,68.62,68.84,68.61,68.81,30200.0,44.8347,44.9784,44.8281,44.9588,30200.0
2006-05-05 11:30:00,68.84,68.96,68.83,68.95,37900.0,44.9784,45.0568,44.9719,45.0503,37900.0
2006-05-05 11:40:00,68.95,69.0,68.87,68.89,47600.0,45.0503,45.0829,44.998,45.0111,47600.0
2006-05-05 11:50:00,68.88,68.99,68.88,68.9,15500.0,45.0045,45.0764,45.0045,45.0176,15500.0
2006-05-05 12:00:00,68.88,68.91,68.8,68.89,31900.0,45.0045,45.0241,44.9523,45.0111,31900.0
2006-05-05 12:10:00,68.88,68.9,68.85,68.89,20900.0,45.0045,45.0176,44.9849,45.0111,20900.0
2006-05-05 12:20:00,68.89,68.89,68.79,68.86,11100.0,45.0111,45.0111,44.9457,44.9915,11100.0
2006-05-05 12:30:00,68.86,68.89,68.82,68.84,9900.0,44.9915,45.0111,44.9653,44.9784,9900.0
2006-05-05 12:40:00,68.83,68.92,68.77,68.87,42900.0,44.9719,45.0307,44.9327,44.998,42900.0
2006-05-05 12:50:00,68.86,68.92,68.86,68.88,16200.0,44.9915,45.0307,44.9915,45.0045,16200.0
2006-05-05 13:00:00,68.88,68.88,68.8,68.84,12500.0,45.0045,45.0045,44.9523,44.9784,12500.0
2006-05-05 13:10:00,68.84,68.92,68.81,68.92,22300.0,44.9784,45.0307,44.9588,45.0307,22300.0
2006-05-05 13:20:00,68.9,68.96,68.86,68.91,26900.0,45.0176,45.0568,44.9915,45.0241,26900.0
2006-05-05 13:30:00,68.94,69.0,68.91,68.98,15700.0,45.0437,45.0829,45.0241,45.0699,15700.0
2006-05-05 13:40:00,69.0,69.08,68.98,69.05,24200.0,45.0829,45.1352,45.0699,45.1156,24200.0
2006-05-05 13:50:00,69.0,69.15,69.0,69.1,30100.0,45.0829,45.1809,45.0829,45.1483,30100.0
2006-05-05 14:00:00,69.08,69.08,69.0,69.03,12000.0,45.1352,45.1352,45.0829,45.1025,12000.0
2006-05-05 14:10:00,69.04,69.08,68.91,68.91,54700.0,45.1091,45.1352,45.0241,45.0241,54700.0
2006-05-05 14:20:00,68.91,69.0,68.91,68.93,15000.0,45.0241,45.0829,45.0241,45.0372,15000.0
2006-05-05 14:30:00,68.93,68.94,68.86,68.92,7800.0,45.0372,45.0437,44.9915,45.0307,7800.0
2006-05-05 14:40:00,68.91,68.98,68.84,68.96,14400.0,45.0241,45.0699,44.9784,45.0568,14400.0
2006-05-05 14:50:00,68.94,68.94,68.8,68.82,14400.0,45.0437,45.0437,44.9523,44.9653,14400.0
2006-05-05 15:00:00,68.82,68.82,68.73,68.75,22900.0,44.9653,44.9653,44.9065,44.9196,22900.0
2006-05-05 15:10:00,68.73,68.82,68.73,68.76,14100.0,44.9065,44.9653,44.9065,44.9261,14100.0
2006-05-05 15:20:00,68.75,68.75,68.62,68.63,20600.0,44.9196,44.9196,44.8347,44.8412,20600.0
2006-05-05 15:30:00,68.66,68.78,68.64,68.73,14500.0,44.8608,44.9392,44.8477,44.9065,14500.0
2006-05-05 15:40:00,68.75,68.76,68.64,68.67,16500.0,44.9196,44.9261,44.8477,44.8673,16500.0
2006-05-05 15:50:00,68.67,68.72,68.63,68.7,25600.0,44.8673,44.9,44.8412,44.8869,25600.0
2006-05-08 09:30:00,68.85,69.21,68.73,68.74,38700.0,44.9849,45.2201,44.9065,44.9131,38700.0
2006-05-08 09:40:00,68.74,68.92,68.64,68.76,35800.0,44.9131,45.0307,44.8477,44.9261,35800.0
2006-05-08 09:50:00,68.77,68.78,68.16,68.25,35500.0,44.9327,44.9392,44.5341,44.5929,35500.0
2006-05-08 10:00:00,68.26,68.37,68.1,68.28,28500.0,44.5994,44.6713,44.4949,44.6125,28500.0
2006-05-08 10:10:00,68.27,68.39,68.17,68.3,26500.0,44.606,44.6844,44.5406,44.6256,26500.0
2006-05-08 10:20:00,68.29,68.49,68.28,68.49,22300.0,44.619,44.7497,44.6125,44.7497,22300.0
2006-05-08 10:30:00,68.48,68.48,68.34,68.43,18500.0,44.7432,44.7432,44.6517,44.7105,18500.0
2006-05-08 10:40:00,68.44,68.44,67.96,68.03,61000.0,44.717,44.717,44.4034,44.4492,61000.0
2006-05-08 10:50:00,68.04,68.1,67.96,67.98,32800.0,44.4557,44.4949,44.4034,44.4165,32800.0
2006-05-08 11:00:00,67.97,68.05,67.79,67.9,23600.0,44.41,44.4622,44.2924,44.3642,23600.0
2006-05-08 11:10:00,67.9,67.97,67.83,67.85,26300.0,44.3642,44.41,44.3185,44.3316,26300.0
2006-05-08 11:20:00,67.85,67.87,67.83,67.84,26400.0,44.3316,44.3446,44.3185,44.325,26400.0
2006-05-08 11:30:00,67.84,67.94,67.83,67.85,32500.0,44.325,44.3904,44.3185,44.3316,32500.0
2006-05-08 11:40:00,67.85,67.9,67.85,67.88,15300.0,44.3316,44.3642,44.3316,44.3512,15300.0
2006-05-08 11:50:00,67.88,67.89,67.75,67.84,28700.0,44.3512,44.3577,44.2662,44.325,28700.0
2006-05-08 12:00:00,67.84,67.84,67.67,67.73,20300.0,44.325,44.325,44.2139,44.2531,20300.0
2006-05-08 12:10:00,67.72,67.77,67.68,67.76,15800.0,44.2466,44.2793,44.2205,44.2727,15800.0
2006-05-08 12:20:00,67.77,67.79,67.71,67.71,15500.0,44.2793,44.2924,44.2401,44.2401,15500.0
2006-05-08 12:30:00,67.71,67.73,67.6,67.62,25900.0,44.2401,44.2531,44.1682,44.1813,25900.0
2006-05-08 12:40:00,67.63,67.79,67.63,67.78,19900.0,44.1878,44.2924,44.1878,44.2858,19900.0
2006-05-08 12:50:00,67.78,67.9,67.78,67.88,24500.0,44.2858,44.3642,44.2858,44.3512,24500.0
2006-05-08 13:00:00,67.88,67.9,67.86,67.86,21800.0,44.3512,44.3642,44.3381,44.3381,21800.0
2006-05-08 13:10:00,67.85,67.92,67.84,67.89,20200.0,44.3316,44.3773,44.325,44.3577,20200.0
2006-05-08 13:20:00,67.9,67.92,67.85,67.85,17600.0,44.3642,44.3773,44.3316,44.3316,17600.0
2006-05-08 13:30:00,67.86,67.88,67.78,67.79,18500.0,44.3381,44.3512,44.2858,44.2924,18500.0
2006-05-08 13:40:00,67.79,67.79,67.58,67.58,43000.0,44.2924,44.2924,44.1551,44.1551,43000.0
2006-05-08 13:50:00,67.58,67.58,67.46,67.54,51700.0,44.1551,44.1551,44.0767,44.129,51700.0
2006-05-08 14:00:00,67.52,67.58,67.46,67.57,41100.0,44.1159,44.1551,44.0767,44.1486,41100.0
2006-05-08 14:10:00,67.57,67.7,67.51,67.6,32400.0,44.1486,44.2335,44.1094,44.1682,32400.0
2006-05-08 14:20:00,67.61,67.65,67.52,67.57,26100.0,44.1747,44.2009,44.1159,44.1486,26100.0
2006-05-08 14:30:00,67.56,67.56,67.47,67.48,30800.0,44.1421,44.1421,44.0833,44.0898,30800.0
2006-05-08 14:40:00,67.46,67.53,67.44,67.52,34700.0,44.0767,44.1225,44.0637,44.1159,34700.0
2006-05-08 14:50:00,67.51,67.61,67.5,67.6,31000.0,44.1094,44.1747,44.1029,44.1682,31000.0
2006-05-08 15:00:00,67.61,67.68,67.6,67.65,17800.0,44.1747,44.2205,44.1682,44.2009,17800.0
2006-05-08 15:10:00,67.65,67.67,67.57,67.65,45900.0,44.2009,44.2139,44.1486,44.2009,45900.0
2006-05-08 15:20:00,67.63,67.65,67.51,67.63,21300.0,44.1878,44.2009,44.1094,44.1878,21300.0
2006-05-08 15:30:00,67.63,67.79,67.63,67.7,36800.0,44.1878,44.2924,44.1878,44.2335,36800.0
2006-05-08 15:40:00,67.7,67.73,67.63,67.63,42200.0,44.2335,44.2531,44.1878,44.1878,42200.0
2006-05-08 15:50:00,67.63,67.77,67.59,67.77,56300.0,44.1878,44.2793,44.1617,44.2793,56300.0
2006-05-09 09:30:00,67.45,67.75,67.32,67.32,35900.0,44.0702,44.2662,43.9853,43.9853,35900.0
2006-05-09 09:40:00,67.32,67.65,67.22,67.51,32600.0,43.9853,44.2009,43.9199,44.1094,32600.0
2006-05-09 09:50:00,67.49,67.65,67.45,67.61,12000.0,44.0963,44.2009,44.0702,44.1747,12000.0
2006-05-09 10:00:00,67.65,67.66,67.53,67.57,12100.0,44.2009,44.2074,44.1225,44.1486,12100.0
2006-05-09 10:10:00,67.55,67.59,67.41,67.41,12500.0,44.1355,44.1617,44.0441,44.0441,12500.0
2006-05-09 10:20:00,67.35,67.36,67.28,67.35,23100.0,44.0049,44.0114,43.9591,44.0049,23100.0
2006-05-09 10:30:00,67.36,67.49,67.35,67.47,20000.0,44.0114,44.0963,44.0049,44.0833,20000.0
2006-05-09 10:40:00,67.48,67.48,67.42,67.42,18600.0,44.0898,44.0898,44.0506,44.0506,18600.0
2006-05-09 10:50:00,67.42,67.42,67.3,67.31,9100.0,44.0506,44.0506,43.9722,43.9787,9100.0
2006-05-09 11:00:00,67.32,67.34,67.15,67.15,22600.0,43.9853,43.9983,43.8742,43.8742,22600.0
2006-05-09 11:10:00,67.17,67.36,67.13,67.35,19100.0,43.8873,44.0114,43.8611,44.0049,19100.0
2006-05-09 11:20:00,67.35,67.35,67.28,67.32,9400.0,44.0049,44.0049,43.9591,43.9853,9400.0
2006-05-09 11:30:00,67.32,67.33,67.29,67.33,9000.0,43.9853,43.9918,43.9657,43.9918,9000.0
2006-05-09 11:40:00,67.34,67.58,67.32,67.44,18200.0,43.9983,44.1551,43.9853,44.0637,18200.0
2006-05-09 11:50:00,67.45,67.56,67.44,67.56,6500.0,44.0702,44.1421,44.0637,44.1421,6500.0
2006-05-09 12:00:00,67.56,67.6,67.52,67.6,14200.0,44.1421,44.1682,44.1159,44.1682,14200.0
2006-05-09 12:10:00,67.59,67.61,67.51,67.51,17800.0,44.1617,44.1747,44.1094,44.1094,17800.0
2006-05-09 12:20:00,67.53,67.53,67.49,67.49,5700.0,44.1225,44.1225,44.0963,44.0963,5700.0
2006-05-09 12:30:00,67.52,67.53,67.48,67.49,8200.0,44.1159,44.1225,44.0898,44.0963,8200.0
2006-05-09 12:40:00,67.49,67.49,67.42,67.47,9900.0,44.0963,44.0963,44.0506,44.0833,9900.0
2006-05-09 12:50:00,67.47,67.47,67.4,67.41,6300.0,44.0833,44.0833,44.0375,44.0441,6300.0
2006-05-09 13:00:00,67.4,67.44,67.36,67.42,18600.0,44.0375,44.0637,44.0114,44.0506,18600.0
2006-05-09 13:10:00,67.41,67.41,67.31,67.31,3700.0,44.0441,44.0441,43.9787,43.9787,3700.0
2006-05-09 13:20:00,67.3,67.3,67.26,67.3,3700.0,43.9722,43.9722,43.9461,43.9722,3700.0
2006-05-09 13:30:00,67.3,67.3,67.25,67.29,14100.0,43.9722,43.9722,43.9395,43.9657,14100.0
2006-05-09 13:40:00,67.3,67.46,67.29,67.32,44700.0,43.9722,44.0767,43.9657,43.9853,44700.0
2006-05-09 13:50:00,67.32,67.45,67.31,67.41,56700.0,43.9853,44.0702,43.9787,44.0441,56700.0
2006-05-09 14:00:00,67.41,67.48,67.35,67.48,48200.0,44.0441,44.0898,44.0049,44.0898,48200.0
2006-05-09 14:10:00,67.48,67.65,67.47,67.62,23600.0,44.0898,44.2009,44.0833,44.1813,23600.0
2006-05-09 14:20:00,67.62,67.69,67.61,67.65,14000.0,44.1813,44.227,44.1747,44.2009,14000.0
2006-05-09 14:30:00,67.65,67.7,67.63,67.7,21700.0,44.2009,44.2335,44.1878,44.2335,21700.0
2006-05-09 14:40:00,67.69,67.7,67.65,67.69,12900.0,44.227,44.2335,44.2009,44.227,12900.0
2006-05-09 14:50:00,67.69,67.78,67.66,67.67,48700.0,44.227,44.2858,44.2074,44.2139,48700.0
2006-05-09 15:00:00,67.67,67.79,67.65,67.79,58900.0,44.2139,44.2924,44.2009,44.2924,58900.0
2006-05-09 15:10:00,67.79,67.79,67.75,67.79,23900.0,44.2924,44.2924,44.2662,44.2924,23900.0
2006-05-09 15:20:00,67.79,67.85,67.78,67.83,54700.0,44.2924,44.3316,44.2858,44.3185,54700.0
2006-05-09 15:30:00,67.81,67.85,67.7,67.7,20300.0,44.3054,44.3316,44.2335,44.2335,20300.0
2006-05-09 15:40:00,67.7,67.8,67.7,67.78,26500.0,44.2335,44.2989,44.2335,44.2858,26500.0
2006-05-09 15:50:00,67.78,67.84,67.76,67.79,50900.0,44.2858,44.325,44.2727,44.2924,50900.0
2006-05-10 09:30:00,67.25,67.7,67.25,67.7,89200.0,43.9395,44.2335,43.9395,44.2335,89200.0
2006-05-10 09:40:00,67.7,67.78,67.48,67.78,94000.0,44.2335,44.2858,44.0898,44.2858,94000.0
2006-05-10 09:50:00,67.78,67.82,67.5,67.65,54400.0,44.2858,44.312,44.1029,44.2009,54400.0
2006-05-10 10:00:00,67.7,67.74,67.59,67.64,37800.0,44.2335,44.2597,44.1617,44.1943,37800.0
2006-05-10 10:10:00,67.65,67.72,67.62,67.64,64200.0,44.2009,44.2466,44.1813,44.1943,64200.0
2006-05-10 10:20:00,67.64,67.72,67.55,67.62,80900.0,44.1943,44.2466,44.1355,44.1813,80900.0
2006-05-10 10:30:00,67.65,67.69,67.6,67.61,61200.0,44.2009,44.227,44.1682,44.1747,61200.0
2006-05-10 10:40:00,67.7,67.71,67.58,67.6,56600.0,44.2335,44.2401,44.1551,44.1682,56600.0
2006-05-10 10:50:00,67.6,67.66,67.57,67.63,43800.0,44.1682,44.2074,44.1486,44.1878,43800.0
2006-05-10 11:00:00,67.65,67.69,67.62,67.64,15100.0,44.2009,44.227,44.1813,44.1943,15100.0
2006-05-10 11:10:00,67.67,67.68,67.61,67.66,34400.0,44.2139,44.2205,44.1747,44.2074,34400.0
2006-05-10 11:20:00,67.67,67.8,67.67,67.78,13900.0,44.2139,44.2989,44.2139,44.2858,13900.0
2006-05-10 11:30:00,67.79,67.83,67.73,67.74,52000.0,44.2924,44.3185,44.2531,44.2597,52000.0
2006-05-10 11:40:00,67.74,67.75,67.69,67.71,22600.0,44.2597,44.2662,44.227,44.2401,22600.0
2006-05-10 11:50:00,67.73,67.75,67.7,67.72,62400.0,44.2531,44.2662,44.2335,44.2466,62400.0
2006-05-10 12:00:00,67.7,67.75,67.63,67.66,33300.0,44.2335,44.2662,44.1878,44.2074,33300.0
2006-05-10 12:10:00,67.67,67.75,67.67,67.69,43600.0,44.2139,44.2662,44.2139,44.227,43600.0
2006-05-10 12:20:00,67.72,67.75,67.62,67.62,19400.0,44.2466,44.2662,44.1813,44.1813,19400.0
2006-05-10 12:30:00,67.62,67.67,67.6,67.65,53400.0,44.1813,44.2139,44.1682,44.2009,53400.0
2006-05-10 12:40:00,67.65,67.65,67.61,67.62,21000.0,44.2009,44.2009,44.1747,44.1813,21000.0
2006-05-10 12:50:00,67.61,67.74,67.59,67.63,18800.0,44.1747,44.2597,44.1617,44.1878,18800.0
2006-05-10 13:00:00,67.64,67.79,67.64,67.77,5800.0,44.1943,44.2924,44.1943,44.2793,5800.0
2006-05-10 13:10:00,67.77,67.77,67.7,67.72,6900.0,44.2793,44.2793,44.2335,44.2466,6900.0
2006-05-10 13:20:00,67.72,67.84,67.71,67.84,9100.0,44.2466,44.325,44.2401,44.325,9100.0
2006-05-10 13:30:00,67.85,67.88,67.74,67.75,19500.0,44.3316,44.3512,44.2597,44.2662,19500.0
2006-05-10 13:40:00,67.75,67.75,67.7,67.71,31300.0,44.2662,44.2662,44.2335,44.2401,31300.0
2006-05-10 13:50:00,67.7,67.71,67.64,67.64,15100.0,44.2335,44.2401,44.1943,44.1943,15100.0
2006-05-10 14:00:00,67.67,67.7,67.57,67.66,15100.0,44.2139,44.2335,44.1486,44.2074,15100.0
2006-05-10 14:10:00,67.69,67.7,67.05,67.45,45900.0,44.227,44.2335,43.8089,44.0702,45900.0
2006-05-10 14:20:00,67.45,67.64,67.36,67.41,48300.0,44.0702,44.1943,44.0114,44.0441,48300.0
2006-05-10 14:30:00,67.4,67.6,67.34,67.53,40900.0,44.0375,44.1682,43.9983,44.1225,40900.0
2006-05-10 14:40:00,67.53,68.0,67.46,67.9,103500.0,44.1225,44.4296,44.0767,44.3642,103500.0
2006-05-10 14:50:00,67.75,67.79,67.62,67.66,58300.0,44.2662,44.2924,44.1813,44.2074,58300.0
2006-05-10 15:00:00,67.66,67.73,67.48,67.53,43600.0,44.2074,44.2531,44.0898,44.1225,43600.0
2006-05-10 15:10:00,67.5,67.55,67.38,67.55,26800.0,44.1029,44.1355,44.0245,44.1355,26800.0
2006-05-10 15:20:00,67.55,67.57,67.29,67.31,33400.0,44.1355,44.1486,43.9657,43.9787,33400.0
2006-05-10 15:30:00,67.31,67.33,67.05,67.2,53800.0,43.9787,43.9918,43.8089,43.9069,53800.0
2006-05-10 15:40:00,67.2,67.23,66.99,66.99,85200.0,43.9069,43.9265,43.7696,43.7696,85200.0
2006-05-10 15:50:00,67.0,67.06,66.85,67.03,145000.0,43.7762,43.8154,43.6782,43.7958,145000.0
2006-05-11 09:30:00,66.8,67.26,66.8,67.21,32500.0,43.6455,43.9461,43.6455,43.9134,32500.0
2006-05-11 09:40:00,67.25,67.43,67.0,67.02,14500.0,43.9395,44.0571,43.7762,43.7893,14500.0
2006-05-11 09:50:00,66.97,67.36,66.9,67.31,14200.0,43.7566,44.0114,43.7108,43.9787,14200.0
2006-05-11 10:00:00,67.31,67.43,67.14,67.35,15500.0,43.9787,44.0571,43.8677,44.0049,15500.0
2006-05-11 10:10:00,67.29,67.44,67.29,67.41,13000.0,43.9657,44.0637,43.9657,44.0441,13000.0
2006-05-11 10:20:00,67.41,67.5,67.35,67.39,21800.0,44.0441,44.1029,44.0049,44.031,21800.0
2006-05-11 10:30:00,67.39,67.5,67.36,67.45,20900.0,44.031,44.1029,44.0114,44.0702,20900.0
2006-05-11 10:40:00,67.41,67.44,67.06,67.14,29300.0,44.0441,44.0637,43.8154,43.8677,29300.0
2006-05-11 10:50:00,67.19,67.28,67.18,67.19,15300.0,43.9003,43.9591,43.8938,43.9003,15300.0
2006-05-11 11:00:00,67.16,67.28,67.16,67.23,27000.0,43.8807,43.9591,43.8807,43.9265,27000.0
2006-05-11 11:10:00,67.22,67.22,66.96,67.1,20700.0,43.9199,43.9199,43.75,43.8415,20700.0
2006-05-11 11:20:00,67.14,67.14,66.85,66.88,19700.0,43.8677,43.8677,43.6782,43.6978,19700.0
2006-05-11 11:30:00,66.87,67.09,66.87,67.07,23600.0,43.6912,43.835,43.6912,43.8219,23600.0
2006-05-11 11:40:00,67.07,67.1,66.96,66.96,16500.0,43.8219,43.8415,43.75,43.75,16500.0
2006-05-11 11:50:00,66.95,66.97,66.79,66.85,18800.0,43.7435,43.7566,43.639,43.6782,18800.0
2006-05-11 12:00:00,66.83,66.86,66.65,66.65,19700.0,43.6651,43.6847,43.5475,43.5475,19700.0
2006-05-11 12:10:00,66.65,66.76,66.61,66.76,26700.0,43.5475,43.6194,43.5214,43.6194,26700.0
2006-05-11 12:20:00,66.77,66.87,66.77,66.82,8100.0,43.6259,43.6912,43.6259,43.6586,8100.0
2006-05-11 12:30:00,66.8,66.83,66.67,66.82,16000.0,43.6455,43.6651,43.5606,43.6586,16000.0
2006-05-11 12:40:00,66.82,66.82,66.61,66.63,11600.0,43.6586,43.6586,43.5214,43.5344,11600.0
2006-05-11 12:50:00,66.63,66.75,66.61,66.74,24400.0,43.5344,43.6128,43.5214,43.6063,24400.0
2006-05-11 13:00:00,66.74,66.74,66.54,66.59,20700.0,43.6063,43.6063,43.4756,43.5083,20700.0
2006-05-11 13:10:00,66.55,66.57,66.32,66.38,30900.0,43.4822,43.4952,43.3319,43.3711,30900.0
2006-05-11 13:20:00,66.39,66.5,66.32,66.48,17300.0,43.3776,43.4495,43.3319,43.4364,17300.0
2006-05-11 13:30:00,66.48,66.51,66.32,66.51,13800.0,43.4364,43.456,43.3319,43.456,13800.0
2006-05-11 13:40:00,66.47,66.54,66.36,66.44,14100.0,43.4299,43.4756,43.358,43.4103,14100.0
2006-05-11 13:50:00,66.48,66.7,66.46,66.7,24600.0,43.4364,43.5802,43.4234,43.5802,24600.0
2006-05-11 14:00:00,66.72,66.87,66.69,66.84,21700.0,43.5932,43.6912,43.5736,43.6716,21700.0
2006-05-11 14:10:00,66.84,66.91,66.8,66.89,14600.0,43.6716,43.7174,43.6455,43.7043,14600.0
2006-05-11 14:20:00,66.89,67.01,66.89,66.89,23100.0,43.7043,43.7827,43.7043,43.7043,23100.0
2006-05-11 14:30:00,66.92,66.96,66.88,66.95,14200.0,43.7239,43.75,43.6978,43.7435,14200.0
2006-05-11 14:40:00,66.95,66.95,66.87,66.89,14900.0,43.7435,43.7435,43.6912,43.7043,14900.0
2006-05-11 14:50:00,66.88,66.89,66.67,66.81,20500.0,43.6978,43.7043,43.5606,43.652,20500.0
2006-05-11 15:00:00,66.82,66.95,66.78,66.89,39500.0,43.6586,43.7435,43.6324,43.7043,39500.0
2006-05-11 15:10:00,66.91,67.04,66.9,66.92,19800.0,43.7174,43.8023,43.7108,43.7239,19800.0
2006-05-11 15:20:00,66.91,66.91,66.75,66.76,13000.0,43.7174,43.7174,43.6128,43.6194,13000.0
2006-05-11 15:30:00,66.75,66.75,66.56,66.58,29600.0,43.6128,43.6128,43.4887,43.5018,29600.0
2006-05-11 15:40:00,66.57,66.65,66.5,66.63,34900.0,43.4952,43.5475,43.4495,43.5344,34900.0
2006-05-11 15:50:00,66.62,66.69,66.6,66.67,39300.0,43.5279,43.5736,43.5148,43.5606,39300.0
2006-05-12 09:30:00,66.68,66.68,66.05,66.33,38200.0,43.5671,43.5671,43.1555,43.3384,38200.0
2006-05-12 09:40:00,66.33,66.42,66.18,66.38,31300.0,43.3384,43.3972,43.2404,43.3711,31300.0
2006-05-12 09:50:00,66.32,66.42,66.17,66.42,23900.0,43.3319,43.3972,43.2339,43.3972,23900.0
2006-05-12 10:00:00,66.47,66.63,66.28,66.3,24300.0,43.4299,43.5344,43.3058,43.3188,24300.0
2006-05-12 10:10:00,66.28,66.4,66.12,66.14,20100.0,43.3058,43.3842,43.2012,43.2143,20100.0
2006-05-12 10:20:00,66.08,66.23,66.04,66.15,18800.0,43.1751,43.2731,43.1489,43.2208,18800.0
2006-05-12 10:30:00,66.19,66.25,66.15,66.19,9100.0,43.2469,43.2862,43.2208,43.2469,9100.0
2006-05-12 10:40:00,66.19,66.24,66.03,66.03,14800.0,43.2469,43.2796,43.1424,43.1424,14800.0
2006-05-12 10:50:00,66.03,66.2,66.03,66.2,20700.0,43.1424,43.2535,43.1424,43.2535,20700.0
2006-05-12 11:00:00,66.19,66.31,66.06,66.11,20300.0,43.2469,43.3254,43.162,43.1947,20300.0
2006-05-12 11:10:00,66.11,66.11,66.02,66.11,18800.0,43.1947,43.1947,43.1359,43.1947,18800.0
2006-05-12 11:20:00,66.1,66.29,66.09,66.21,23300.0,43.1881,43.3123,43.1816,43.26,23300.0
2006-05-12 11:30:00,66.2,66.21,66.13,66.18,20700.0,43.2535,43.26,43.2077,43.2404,20700.0
2006-05-12 11:40:00,66.17,66.27,66.07,66.19,22400.0,43.2339,43.2992,43.1685,43.2469,22400.0
2006-05-12 11:50:00,66.15,66.19,66.09,66.16,12500.0,43.2208,43.2469,43.1816,43.2273,12500.0
2006-05-12 12:00:00,66.16,66.34,66.05,66.06,18600.0,43.2273,43.345,43.1555,43.162,18600.0
2006-05-12 12:10:00,66.06,66.15,66.06,66.08,9500.0,43.162,43.2208,43.162,43.1751,9500.0
2006-05-12 12:20:00,66.1,66.13,66.08,66.12,9300.0,43.1881,43.2077,43.1751,43.2012,9300.0
2006-05-12 12:30:00,66.1,66.1,65.65,65.82,37500.0,43.1881,43.1881,42.8941,43.0052,37500.0
2006-05-12 12:40:00,65.84,66.0,65.84,65.91,21500.0,43.0183,43.1228,43.0183,43.064,21500.0
2006-05-12 12:50:00,65.94,65.96,65.6,65.74,35500.0,43.0836,43.0967,42.8615,42.9529,35500.0
2006-05-12 13:00:00,65.74,65.81,65.64,65.64,29800.0,42.9529,42.9987,42.8876,42.8876,29800.0
2006-05-12 13:10:00,65.64,65.69,65.46,65.57,38900.0,42.8876,42.9203,42.77,42.8419,38900.0
2006-05-12 13:20:00,65.57,65.64,65.49,65.52,27000.0,42.8419,42.8876,42.7896,42.8092,27000.0
2006-05-12 13:30:00,65.58,65.66,65.55,65.59,15600.0,42.8484,42.9007,42.8288,42.8549,15600.0
2006-05-12 13:40:00,65.57,65.61,65.44,65.44,28500.0,42.8419,42.868,42.7569,42.7569,28500.0
2006-05-12 13:50:00,65.47,65.59,65.42,65.59,30700.0,42.7765,42.8549,42.7438,42.8549,30700.0
2006-05-12 14:00:00,65.59,65.7,65.54,65.68,22900.0,42.8549,42.9268,42.8223,42.9137,22900.0
2006-05-12 14:10:00,65.67,65.87,65.67,65.79,31400.0,42.9072,43.0379,42.9072,42.9856,31400.0
2006-05-12 14:20:00,65.8,65.9,65.79,65.85,24700.0,42.9921,43.0575,42.9856,43.0248,24700.0
2006-05-12 14:30:00,65.85,65.86,65.72,65.77,29200.0,43.0248,43.0313,42.9399,42.9725,29200.0
2006-05-12 14:40:00,65.78,65.83,65.69,65.74,17000.0,42.9791,43.0117,42.9203,42.9529,17000.0
2006-05-12 14:50:00,65.72,65.72,65.51,65.57,20600.0,42.9399,42.9399,42.8027,42.8419,20600.0
2006-05-12 15:00:00,65.52,65.57,65.5,65.5,46500.0,42.8092,42.8419,42.7961,42.7961,46500.0
2006-05-12 15:10:00,65.51,65.63,65.5,65.62,46800.0,42.8027,42.8811,42.7961,42.8745,46800.0
2006-05-12 15:20:00,65.61,65.78,65.55,65.7,52100.0,42.868,42.9791,42.8288,42.9268,52100.0
2006-05-12 15:30:00,65.66,65.67,65.39,65.44,52000.0,42.9007,42.9072,42.7242,42.7569,52000.0
2006-05-12 15:40:00,65.44,65.44,65.12,65.26,53400.0,42.7569,42.7569,42.5478,42.6393,53400.0
2006-05-12 15:50:00,65.24,65.27,65.01,65.17,107300.0,42.6262,42.6458,42.476,42.5805,107300.0
2006-05-15 09:30:00,64.5,64.71,63.35,64.65,147600.0,42.1427,42.28,41.3914,42.2408,147600.0
2006-05-15 09:40:00,64.6,65.15,64.5,65.01,72200.0,42.2081,42.5674,42.1427,42.476,72200.0
2006-05-15 09:50:00,65.09,65.5,65.06,65.42,42800.0,42.5282,42.7961,42.5086,42.7438,42800.0
2006-05-15 10:00:00,65.44,65.53,65.31,65.39,62600.0,42.7569,42.8157,42.672,42.7242,62600.0
2006-05-15 10:10:00,65.42,65.53,65.37,65.45,62000.0,42.7438,42.8157,42.7112,42.7635,62000.0
2006-05-15 10:20:00,65.48,65.48,65.24,65.31,59100.0,42.7831,42.7831,42.6262,42.672,59100.0
2006-05-15 10:30:00,65.34,65.52,65.2,65.25,57100.0,42.6916,42.8092,42.6001,42.6328,57100.0
2006-05-15 10:40:00,65.26,65.42,65.22,65.42,40600.0,42.6393,42.7438,42.6132,42.7438,40600.0
2006-05-15 10:50:00,65.38,65.44,65.2,65.35,46900.0,42.7177,42.7569,42.6001,42.6981,46900.0
2006-05-15 11:00:00,65.32,65.6,65.28,65.39,62400.0,42.6785,42.8615,42.6524,42.7242,62400.0
2006-05-15 11:10:00,65.43,65.54,65.38,65.5,39100.0,42.7504,42.8223,42.7177,42.7961,39100.0
2006-05-15 11:20:00,65.55,65.56,65.34,65.34,18000.0,42.8288,42.8353,42.6916,42.6916,18000.0
2006-05-15 11:30:00,65.38,65.47,65.35,65.43,42100.0,42.7177,42.7765,42.6981,42.7504,42100.0
2006-05-15 11:40:00,65.42,65.61,65.38,65.61,33700.0,42.7438,42.868,42.7177,42.868,33700.0
2006-05-15 11:50:00,65.58,65.8,65.58,65.79,42900.0,42.8484,42.9921,42.8484,42.9856,42900.0
2006-05-15 12:00:00,65.79,65.89,64.8,65.82,86100.0,42.9856,43.0509,42.3388,43.0052,86100.0
2006-05-15 12:10:00,65.81,65.86,65.71,65.75,40900.0,42.9987,43.0313,42.9333,42.9595,40900.0
2006-05-15 12:20:00,65.75,65.79,65.7,65.73,25300.0,42.9595,42.9856,42.9268,42.9464,25300.0
2006-05-15 12:30:00,65.73,65.77,65.7,65.75,26100.0,42.9464,42.9725,42.9268,42.9595,26100.0
2006-05-15 12:40:00,65.76,65.85,65.76,65.81,20900.0,42.966,43.0248,42.966,42.9987,20900.0
2006-05-15 12:50:00,65.81,65.82,65.77,65.77,8600.0,42.9987,43.0052,42.9725,42.9725,8600.0
2006-05-15 13:00:00,65.76,65.81,65.6,65.71,20800.0,42.966,42.9987,42.8615,42.9333,20800.0
2006-05-15 13:10:00,65.7,65.73,65.47,65.47,30500.0,42.9268,42.9464,42.7765,42.7765,30500.0
2006-05-15 13:20:00,65.46,65.47,65.26,65.44,28000.0,42.77,42.7765,42.6393,42.7569,28000.0
2006-05-15 13:30:00,65.43,65.45,65.37,65.4,33300.0,42.7504,42.7635,42.7112,42.7308,33300.0
2006-05-15 13:40:00,65.39,65.53,65.27,65.38,38600.0,42.7242,42.8157,42.6458,42.7177,38600.0
2006-05-15 13:50:00,65.38,65.41,65.24,65.26,13900.0,42.7177,42.7373,42.6262,42.6393,13900.0
2006-05-15 14:00:00,65.26,65.49,65.24,65.4,40800.0,42.6393,42.7896,42.6262,42.7308,40800.0
2006-05-15 14:10:00,65.35,65.44,65.28,65.44,14900.0,42.6981,42.7569,42.6524,42.7569,14900.0
2006-05-15 14:20:00,65.43,65.45,65.42,65.44,44500.0,42.7504,42.7635,42.7438,42.7569,44500.0
2006-05-15 14:30:00,65.43,65.6,65.43,65.6,68100.0,42.7504,42.8615,42.7504,42.8615,68100.0
2006-05-15 14:40:00,65.6,65.6,65.38,65.44,51900.0,42.8615,42.8615,42.7177,42.7569,51900.0
2006-05-15 14:50:00,65.44,65.47,65.41,65.45,53400.0,42.7569,42.7765,42.7373,42.7635,53400.0
2006-05-15 15:00:00,65.46,65.6,65.4,65.55,31600.0,42.77,42.8615,42.7308,42.8288,31600.0
2006-05-15 15:10:00,65.55,65.77,65.53,65.65,31200.0,42.8288,42.9725,42.8157,42.8941,31200.0
2006-05-15 15:20:00,65.64,65.64,65.5,65.6,27000.0,42.8876,42.8876,42.7961,42.8615,27000.0
2006-05-15 15:30:00,65.59,65.61,65.57,65.57,26600.0,42.8549,42.868,42.8419,42.8419,26600.0
2006-05-15 15:40:00,65.56,65.65,65.55,65.61,27800.0,42.8353,42.8941,42.8288,42.868,27800.0
2006-05-15 15:50:00,65.61,65.66,65.54,65.57,71300.0,42.868,42.9007,42.8223,42.8419,71300.0
2006-05-16 09:30:00,65.69,65.69,65.0,65.28,75900.0,42.9203,42.9203,42.4694,42.6524,75900.0
2006-05-16 09:40:00,65.25,65.3,64.86,64.97,43700.0,42.6328,42.6654,42.378,42.4498,43700.0
2006-05-16 09:50:00,64.96,65.05,64.5,64.5,57900.0,42.4433,42.5021,42.1427,42.1427,57900.0
2006-05-16 10:00:00,64.56,64.85,64.37,64.71,67300.0,42.1819,42.3714,42.0578,42.28,67300.0
2006-05-16 10:10:00,64.71,64.92,64.67,64.9,39100.0,42.28,42.4172,42.2538,42.4041,39100.0
2006-05-16 10:20:00,64.92,65.17,64.65,64.75,76600.0,42.4172,42.5805,42.2408,42.3061,76600.0
2006-05-16 10:30:00,64.72,64.94,64.67,64.83,49300.0,42.2865,42.4302,42.2538,42.3584,49300.0
2006-05-16 10:40:00,64.8,64.99,64.69,64.97,26400.0,42.3388,42.4629,42.2669,42.4498,26400.0
2006-05-16 10:50:00,64.96,64.97,64.71,64.74,21400.0,42.4433,42.4498,42.28,42.2996,21400.0
2006-05-16 11:00:00,64.73,64.85,64.64,64.82,27700.0,42.293,42.3714,42.2342,42.3518,27700.0
2006-05-16 11:10:00,64.82,64.94,64.79,64.9,17600.0,42.3518,42.4302,42.3322,42.4041,17600.0
2006-05-16 11:20:00,64.9,65.02,64.85,64.85,20600.0,42.4041,42.4825,42.3714,42.3714,20600.0
2006-05-16 11:30:00,64.85,64.97,64.79,64.8,30000.0,42.3714,42.4498,42.3322,42.3388,30000.0
2006-05-16 11:40:00,64.78,64.82,64.68,64.76,16800.0,42.3257,42.3518,42.2604,42.3126,16800.0
2006-05-16 11:50:00,64.78,64.84,64.72,64.8,13200.0,42.3257,42.3649,42.2865,42.3388,13200.0
2006-05-16 12:00:00,64.8,64.83,64.68,64.76,11700.0,42.3388,42.3584,42.2604,42.3126,11700.0
2006-05-16 12:10:00,64.76,64.8,64.56,64.64,17900.0,42.3126,42.3388,42.1819,42.2342,17900.0
2006-05-16 12:20:00,64.64,64.76,64.64,64.76,20900.0,42.2342,42.3126,42.2342,42.3126,20900.0
2006-05-16 12:30:00,64.76,65.0,64.76,64.92,31300.0,42.3126,42.4694,42.3126,42.4172,31300.0
2006-05-16 12:40:00,64.89,64.91,64.77,64.8,26500.0,42.3976,42.4106,42.3192,42.3388,26500.0
2006-05-16 12:50:00,64.8,64.96,64.79,64.9,31100.0,42.3388,42.4433,42.3322,42.4041,31100.0
2006-05-16 13:00:00,64.9,65.05,64.86,65.05,25100.0,42.4041,42.5021,42.378,42.5021,25100.0
2006-05-16 13:10:00,64.99,65.08,64.96,64.96,21800.0,42.4629,42.5217,42.4433,42.4433,21800.0
2006-05-16 13:20:00,64.99,65.08,64.95,65.08,14100.0,42.4629,42.5217,42.4368,42.5217,14100.0
2006-05-16 13:30:00,65.05,65.15,65.04,65.08,115500.0,42.5021,42.5674,42.4956,42.5217,115500.0
2006-05-16 13:40:00,65.07,65.14,65.0,65.13,26900.0,42.5152,42.5609,42.4694,42.5544,26900.0
2006-05-16 13:50:00,65.11,65.17,65.05,65.07,25300.0,42.5413,42.5805,42.5021,42.5152,25300.0
2006-05-16 14:00:00,65.05,65.08,64.96,65.03,25300.0,42.5021,42.5217,42.4433,42.489,25300.0
2006-05-16 14:10:00,65.03,65.06,64.98,64.99,55900.0,42.489,42.5086,42.4564,42.4629,55900.0
2006-05-16 14:20:00,65.0,65.02,64.96,65.0,40800.0,42.4694,42.4825,42.4433,42.4694,40800.0
2006-05-16 14:30:00,65.0,65.1,65.0,65.06,26700.0,42.4694,42.5348,42.4694,42.5086,26700.0
2006-05-16 14:40:00,65.06,65.08,64.92,64.92,13100.0,42.5086,42.5217,42.4172,42.4172,13100.0
2006-05-16 14:50:00,64.92,65.0,64.84,64.88,23300.0,42.4172,42.4694,42.3649,42.391,23300.0
2006-05-16 15:00:00,64.85,64.98,64.83,64.86,31100.0,42.3714,42.4564,42.3584,42.378,31100.0
2006-05-16 15:10:00,64.86,64.86,64.7,64.79,35700.0,42.378,42.378,42.2734,42.3322,35700.0
2006-05-16 15:20:00,64.78,64.81,64.71,64.72,32000.0,42.3257,42.3453,42.28,42.2865,32000.0
2006-05-16 15:30:00,64.71,64.84,64.7,64.73,49900.0,42.28,42.3649,42.2734,42.293,49900.0
2006-05-16 15:40:00,64.7,64.71,64.52,64.56,57200.0,42.2734,42.28,42.1558,42.1819,57200.0
2006-05-16 15:50:00,64.57,64.64,64.51,64.61,57900.0,42.1885,42.2342,42.1493,42.2146,57900.0
2006-05-17 09:30:00,64.0,64.34,64.0,64.18,36900.0,41.8161,42.0382,41.8161,41.9337,36900.0
2006-05-17 09:40:00,64.18,64.3,64.0,64.18,44800.0,41.9337,42.0121,41.8161,41.9337,44800.0
2006-05-17 09:50:00,64.19,64.4,64.14,64.25,37300.0,41.9402,42.0774,41.9075,41.9794,37300.0
2006-05-17 10:00:00,64.25,64.26,63.95,64.01,38000.0,41.9794,41.9859,41.7834,41.8226,38000.0
2006-05-17 10:10:00,64.05,64.1,63.81,64.09,19100.0,41.8487,41.8814,41.6919,41.8749,19100.0
2006-05-17 10:20:00,64.09,64.16,63.94,63.97,16300.0,41.8749,41.9206,41.7769,41.7965,16300.0
2006-05-17 10:30:00,63.94,64.14,63.94,64.11,30900.0,41.7769,41.9075,41.7769,41.8879,30900.0
2006-05-17 10:40:00,64.11,64.2,64.01,64.12,63600.0,41.8879,41.9467,41.8226,41.8945,63600.0
2006-05-17 10:50:00,64.12,64.12,63.98,64.05,72000.0,41.8945,41.8945,41.803,41.8487,72000.0
2006-05-17 11:00:00,64.03,64.04,63.7,63.7,60200.0,41.8357,41.8422,41.62,41.62,60200.0
2006-05-17 11:10:00,63.69,63.69,63.49,63.57,30400.0,41.6135,41.6135,41.4828,41.5351,30400.0
2006-05-17 11:20:00,63.6,63.6,63.28,63.29,50400.0,41.5547,41.5547,41.3456,41.3522,50400.0
2006-05-17 11:30:00,63.29,63.35,62.8,63.11,93500.0,41.3522,41.3914,41.032,41.2346,93500.0
2006-05-17 11:40:00,63.11,63.19,62.83,62.84,71800.0,41.2346,41.2868,41.0516,41.0581,71800.0
2006-05-17 11:50:00,62.87,62.9,62.8,62.87,44300.0,41.0777,41.0973,41.032,41.0777,44300.0
2006-05-17 12:00:00,62.87,62.89,62.6,62.67,77900.0,41.0777,41.0908,40.9013,40.9471,77900.0
2006-05-17 12:10:00,62.66,62.84,62.66,62.83,58000.0,40.9405,41.0581,40.9405,41.0516,58000.0
2006-05-17 12:20:00,62.81,62.93,62.71,62.83,72000.0,41.0385,41.1169,40.9732,41.0516,72000.0
2006-05-17 12:30:00,62.87,63.17,62.87,63.16,27200.0,41.0777,41.2738,41.0777,41.2672,27200.0
2006-05-17 12:40:00,63.16,63.37,63.05,63.15,66200.0,41.2672,41.4044,41.1953,41.2607,66200.0
2006-05-17 12:50:00,63.15,63.16,62.86,63.05,52100.0,41.2607,41.2672,41.0712,41.1953,52100.0
2006-05-17 13:00:00,63.05,63.25,63.0,63.18,62100.0,41.1953,41.326,41.1627,41.2803,62100.0
2006-05-17 13:10:00,63.17,63.22,63.02,63.13,25000.0,41.2738,41.3064,41.1757,41.2476,25000.0
2006-05-17 13:20:00,63.13,63.17,62.98,63.04,39900.0,41.2476,41.2738,41.1496,41.1888,39900.0
2006-05-17 13:30:00,63.05,63.05,62.9,62.95,63700.0,41.1953,41.1953,41.0973,41.13,63700.0
2006-05-17 13:40:00,62.95,63.1,62.9,63.1,59400.0,41.13,41.228,41.0973,41.228,59400.0
2006-05-17 13:50:00,63.05,63.22,63.0,63.05,96300.0,41.1953,41.3064,41.1627,41.1953,96300.0
2006-05-17 14:00:00,63.05,63.05,62.79,62.88,37300.0,41.1953,41.1953,41.0255,41.0843,37300.0
2006-05-17 14:10:00,62.89,62.96,62.68,62.8,43500.0,41.0908,41.1365,40.9536,41.032,43500.0
2006-05-17 14:20:00,62.8,63.03,62.57,62.98,41000.0,41.032,41.1823,40.8817,41.1496,41000.0
2006-05-17 14:30:00,62.98,62.99,62.81,62.87,25800.0,41.1496,41.1561,41.0385,41.0777,25800.0
2006-05-17 14:40:00,62.85,63.05,62.77,62.81,41000.0,41.0647,41.1953,41.0124,41.0385,41000.0
2006-05-17 14:50:00,62.8,62.97,62.72,62.89,31900.0,41.032,41.1431,40.9797,41.0908,31900.0
2006-05-17 15:00:00,62.89,63.16,62.89,63.15,34900.0,41.0908,41.2672,41.0908,41.2607,34900.0
2006-05-17 15:10:00,63.15,63.19,63.04,63.1,40100.0,41.2607,41.2868,41.1888,41.228,40100.0
2006-05-17 15:20:00,63.1,63.21,63.03,63.15,32200.0,41.228,41.2999,41.1823,41.2607,32200.0
2006-05-17 15:30:00,63.15,63.22,63.1,63.2,64600.0,41.2607,41.3064,41.228,41.2934,64600.0
2006-05-17 15:40:00,63.22,63.22,62.93,62.98,58600.0,41.3064,41.3064,41.1169,41.1496,58600.0
2006-05-17 15:50:00,62.98,63.05,62.87,62.92,70600.0,41.1496,41.1953,41.0777,41.1104,70600.0
2006-05-18 09:30:00,62.97,63.2,62.75,63.06,79600.0,41.1431,41.2934,40.9993,41.2019,79600.0
2006-05-18 09:40:00,63.06,63.08,62.77,62.84,44900.0,41.2019,41.215,41.0124,41.0581,44900.0
2006-05-18 09:50:00,62.84,63.0,62.62,62.95,72900.0,41.0581,41.1627,40.9144,41.13,72900.0
2006-05-18 10:00:00,62.95,63.15,62.88,62.89,135300.0,41.13,41.2607,41.0843,41.0908,135300.0
2006-05-18 10:10:00,62.89,63.11,62.8,63.02,21500.0,41.0908,41.2346,41.032,41.1757,21500.0
2006-05-18 10:20:00,63.02,63.11,62.91,62.98,24800.0,41.1757,41.2346,41.1039,41.1496,24800.0
2006-05-18 10:30:00,63.01,63.15,62.9,63.03,32900.0,41.1692,41.2607,41.0973,41.1823,32900.0
2006-05-18 10:40:00,63.08,63.18,63.04,63.14,26600.0,41.215,41.2803,41.1888,41.2542,26600.0
2006-05-18 10:50:00,63.17,63.2,63.02,63.2,28100.0,41.2738,41.2934,41.1757,41.2934,28100.0
2006-05-18 11:00:00,63.2,63.2,62.88,63.01,28500.0,41.2934,41.2934,41.0843,41.1692,28500.0
2006-05-18 11:10:00,63.01,63.02,62.83,62.88,33800.0,41.1692,41.1757,41.0516,41.0843,33800.0
2006-05-18 11:20:00,62.9,63.1,62.9,63.05,28400.0,41.0973,41.228,41.0973,41.1953,28400.0
2006-05-18 11:30:00,63.08,63.21,63.0,63.21,89800.0,41.215,41.2999,41.1627,41.2999,89800.0
2006-05-18 11:40:00,63.2,63.25,63.01,63.1,31100.0,41.2934,41.326,41.1692,41.228,31100.0
2006-05-18 11:50:00,63.1,63.1,62.77,62.91,53000.0,41.228,41.228,41.0124,41.1039,53000.0
2006-05-18 12:00:00,62.88,63.22,62.78,63.11,40700.0,41.0843,41.3064,41.0189,41.2346,40700.0
2006-05-18 12:10:00,63.12,63.14,62.86,62.86,24700.0,41.2411,41.2542,41.0712,41.0712,24700.0
2006-05-18 12:20:00,62.82,63.04,62.81,63.01,14000.0,41.0451,41.1888,41.0385,41.1692,14000.0
2006-05-18 12:30:00,62.98,63.04,62.98,63.04,25900.0,41.1496,41.1888,41.1496,41.1888,25900.0
2006-05-18 12:40:00,63.04,63.04,62.95,62.95,10800.0,41.1888,41.1888,41.13,41.13,10800.0
2006-05-18 12:50:00,62.96,63.1,62.96,63.08,14200.0,41.1365,41.228,41.1365,41.215,14200.0
2006-05-18 13:00:00,63.08,63.09,63.0,63.0,13000.0,41.215,41.2215,41.1627,41.1627,13000.0
2006-05-18 13:10:00,63.0,63.06,63.0,63.02,35700.0,41.1627,41.2019,41.1627,41.1757,35700.0
2006-05-18 13:20:00,63.05,63.11,63.0,63.08,13000.0,41.1953,41.2346,41.1627,41.215,13000.0
2006-05-18 13:30:00,63.08,63.1,63.0,63.1,24500.0,41.215,41.228,41.1627,41.228,24500.0
2006-05-18 13:40:00,63.1,63.21,63.04,63.21,37000.0,41.228,41.2999,41.1888,41.2999,37000.0
2006-05-18 13:50:00,63.22,63.25,63.18,63.2,45200.0,41.3064,41.326,41.2803,41.2934,45200.0
2006-05-18 14:00:00,63.23,63.23,63.12,63.17,16400.0,41.313,41.313,41.2411,41.2738,16400.0
2006-05-18 14:10:00,63.17,63.2,63.1,63.13,19500.0,41.2738,41.2934,41.228,41.2476,19500.0
2006-05-18 14:20:00,63.13,63.24,63.1,63.13,14000.0,41.2476,41.3195,41.228,41.2476,14000.0
2006-05-18 14:30:00,63.1,63.19,63.08,63.19,44600.0,41.228,41.2868,41.215,41.2868,44600.0
2006-05-18 14:40:00,63.19,63.26,63.08,63.1,18000.0,41.2868,41.3326,41.215,41.228,18000.0
2006-05-18 14:50:00,63.11,63.13,62.89,62.98,28600.0,41.2346,41.2476,41.0908,41.1496,28600.0
2006-05-18 15:00:00,62.98,63.14,62.96,63.13,30600.0,41.1496,41.2542,41.1365,41.2476,30600.0
2006-05-18 15:10:00,63.14,63.16,63.02,63.04,45000.0,41.2542,41.2672,41.1757,41.1888,45000.0
2006-05-18 15:20:00,63.03,63.25,62.91,63.21,141800.0,41.1823,41.326,41.1039,41.2999,141800.0
2006-05-18 15:30:00,63.18,63.35,63.09,63.23,137100.0,41.2803,41.3914,41.2215,41.313,137100.0
2006-05-18 15:40:00,63.21,63.21,62.9,62.96,90200.0,41.2999,41.2999,41.0973,41.1365,90200.0
2006-05-18 15:50:00,62.96,63.03,62.94,62.98,65400.0,41.1365,41.1823,41.1235,41.1496,65400.0
2006-05-19 09:30:00,63.05,63.22,62.99,63.1,202200.0,41.1953,41.3064,41.1561,41.228,202200.0
2006-05-19 09:40:00,63.11,63.28,62.97,63.14,45800.0,41.2346,41.3456,41.1431,41.2542,45800.0
2006-05-19 09:50:00,63.09,63.28,62.97,63.14,34300.0,41.2215,41.3456,41.1431,41.2542,34300.0
2006-05-19 10:00:00,63.1,63.23,62.96,63.23,34100.0,41.228,41.313,41.1365,41.313,34100.0
2006-05-19 10:10:00,63.19,63.21,63.0,63.1,40100.0,41.2868,41.2999,41.1627,41.228,40100.0
2006-05-19 10:20:00,63.16,63.39,63.11,63.35,48100.0,41.2672,41.4175,41.2346,41.3914,48100.0
2006-05-19 10:30:00,63.34,63.6,63.27,63.55,52800.0,41.3848,41.5547,41.3391,41.522,52800.0
2006-05-19 10:40:00,63.55,63.95,63.5,63.94,83800.0,41.522,41.7834,41.4894,41.7769,83800.0
2006-05-19 10:50:00,63.9,64.05,63.63,64.05,111100.0,41.7507,41.8487,41.5743,41.8487,111100.0
2006-05-19 11:00:00,64.01,64.01,63.81,63.85,60500.0,41.8226,41.8226,41.6919,41.718,60500.0
2006-05-19 11:10:00,63.85,63.96,63.75,63.92,120600.0,41.718,41.7899,41.6527,41.7638,120600.0
2006-05-19 11:20:00,63.93,64.28,63.86,64.0,50100.0,41.7703,41.999,41.7246,41.8161,50100.0
2006-05-19 11:30:00,64.03,64.1,63.82,63.9,37000.0,41.8357,41.8814,41.6984,41.7507,37000.0
2006-05-19 11:40:00,63.91,64.21,63.87,64.07,67000.0,41.7573,41.9533,41.7311,41.8618,67000.0
2006-05-19 11:50:00,64.08,64.18,63.85,64.18,52900.0,41.8683,41.9337,41.718,41.9337,52900.0
2006-05-19 12:00:00,64.17,64.25,63.92,64.16,80100.0,41.9271,41.9794,41.7638,41.9206,80100.0
2006-05-19 12:10:00,64.17,64.48,64.14,64.47,66400.0,41.9271,42.1297,41.9075,42.1231,66400.0
2006-05-19 12:20:00,64.47,64.48,64.25,64.39,41300.0,42.1231,42.1297,41.9794,42.0709,41300.0
2006-05-19 12:30:00,64.42,64.81,64.32,64.67,56200.0,42.0905,42.3453,42.0251,42.2538,56200.0
2006-05-19 12:40:00,64.68,64.85,64.48,64.56,49600.0,42.2604,42.3714,42.1297,42.1819,49600.0
2006-05-19 12:50:00,64.59,64.69,64.35,64.39,29500.0,42.2015,42.2669,42.0447,42.0709,29500.0
2006-05-19 13:00:00,64.43,64.45,64.19,64.3,36400.0,42.097,42.1101,41.9402,42.0121,36400.0
2006-05-19 13:10:00,64.32,64.55,64.3,64.52,19500.0,42.0251,42.1754,42.0121,42.1558,19500.0
2006-05-19 13:20:00,64.52,64.71,64.47,64.64,47700.0,42.1558,42.28,42.1231,42.2342,47700.0
2006-05-19 13:30:00,64.64,64.68,64.42,64.43,38200.0,42.2342,42.2604,42.0905,42.097,38200.0
2006-05-19 13:40:00,64.42,64.64,64.4,64.54,38700.0,42.0905,42.2342,42.0774,42.1689,38700.0
2006-05-19 13:50:00,64.54,64.6,64.44,64.52,41900.0,42.1689,42.2081,42.1035,42.1558,41900.0
2006-05-19 14:00:00,64.57,64.57,64.42,64.55,37800.0,42.1885,42.1885,42.0905,42.1754,37800.0
2006-05-19 14:10:00,64.55,64.56,64.46,64.5,49100.0,42.1754,42.1819,42.1166,42.1427,49100.0
2006-05-19 14:20:00,64.5,64.57,64.47,64.56,33100.0,42.1427,42.1885,42.1231,42.1819,33100.0
2006-05-19 14:30:00,64.57,64.6,64.32,64.46,63300.0,42.1885,42.2081,42.0251,42.1166,63300.0
2006-05-19 14:40:00,64.46,64.55,64.39,64.49,47700.0,42.1166,42.1754,42.0709,42.1362,47700.0
2006-05-19 14:50:00,64.49,64.58,64.37,64.53,57700.0,42.1362,42.195,42.0578,42.1623,57700.0
2006-05-19 15:00:00,64.52,64.54,64.36,64.49,45700.0,42.1558,42.1689,42.0513,42.1362,45700.0
2006-05-19 15:10:00,64.47,64.54,64.32,64.42,134400.0,42.1231,42.1689,42.0251,42.0905,134400.0
2006-05-19 15:20:00,64.45,64.48,64.26,64.45,53800.0,42.1101,42.1297,41.9859,42.1101,53800.0
2006-05-19 15:30:00,64.48,64.53,64.24,64.25,76400.0,42.1297,42.1623,41.9729,41.9794,76400.0
2006-05-19 15:40:00,64.25,64.52,64.23,64.43,94100.0,41.9794,42.1558,41.9663,42.097,94100.0
2006-05-19 15:50:00,64.42,64.47,64.4,64.41,83300.0,42.0905,42.1231,42.0774,42.0839,83300.0
2006-05-22 09:30:00,64.47,64.47,63.75,64.23,42600.0,42.1231,42.1231,41.6527,41.9663,42600.0
2006-05-22 09:40:00,64.26,64.26,63.87,64.06,20700.0,41.9859,41.9859,41.7311,41.8553,20700.0
2006-05-22 09:50:00,64.06,64.47,64.06,64.42,47200.0,41.8553,42.1231,41.8553,42.0905,47200.0
2006-05-22 10:00:00,64.42,64.47,64.22,64.32,46400.0,42.0905,42.1231,41.9598,42.0251,46400.0
2006-05-22 10:10:00,64.36,64.36,64.24,64.28,22400.0,42.0513,42.0513,41.9729,41.999,22400.0
2006-05-22 10:20:00,64.28,64.34,64.1,64.34,29400.0,41.999,42.0382,41.8814,42.0382,29400.0
2006-05-22 10:30:00,64.36,64.42,64.22,64.35,70500.0,42.0513,42.0905,41.9598,42.0447,70500.0
2006-05-22 10:40:00,64.37,64.45,64.27,64.4,54500.0,42.0578,42.1101,41.9925,42.0774,54500.0
2006-05-22 10:50:00,64.4,64.54,64.31,64.43,51200.0,42.0774,42.1689,42.0186,42.097,51200.0
2006-05-22 11:00:00,64.45,64.58,64.35,64.44,45500.0,42.1101,42.195,42.0447,42.1035,45500.0
2006-05-22 11:10:00,64.44,64.49,64.3,64.42,49200.0,42.1035,42.1362,42.0121,42.0905,49200.0
2006-05-22 11:20:00,64.42,64.63,64.42,64.55,42700.0,42.0905,42.2277,42.0905,42.1754,42700.0
2006-05-22 11:30:00,64.56,64.75,64.45,64.54,32400.0,42.1819,42.3061,42.1101,42.1689,32400.0
2006-05-22 11:40:00,64.55,64.74,64.55,64.56,78500.0,42.1754,42.2996,42.1754,42.1819,78500.0
2006-05-22 11:50:00,64.56,64.92,64.53,64.74,64400.0,42.1819,42.4172,42.1623,42.2996,64400.0
2006-05-22 12:00:00,64.74,64.9,64.57,64.75,45700.0,42.2996,42.4041,42.1885,42.3061,45700.0
2006-05-22 12:10:00,64.8,64.85,64.59,64.81,25900.0,42.3388,42.3714,42.2015,42.3453,25900.0
2006-05-22 12:20:00,64.8,64.87,64.7,64.86,34300.0,42.3388,42.3845,42.2734,42.378,34300.0
2006-05-22 12:30:00,64.85,65.0,64.81,64.89,64300.0,42.3714,42.4694,42.3453,42.3976,64300.0
2006-05-22 12:40:00,64.87,64.89,64.74,64.82,35300.0,42.3845,42.3976,42.2996,42.3518,35300.0
2006-05-22 12:50:00,64.83,64.86,64.63,64.7,55600.0,42.3584,42.378,42.2277,42.2734,55600.0
2006-05-22 13:00:00,64.7,64.8,64.54,64.55,41900.0,42.2734,42.3388,42.1689,42.1754,41900.0
2006-05-22 13:10:00,64.56,64.67,64.5,64.61,26600.0,42.1819,42.2538,42.1427,42.2146,26600.0
2006-05-22 13:20:00,64.61,64.75,64.56,64.72,36000.0,42.2146,42.3061,42.1819,42.2865,36000.0
2006-05-22 13:30:00,64.72,64.73,64.62,64.7,23000.0,42.2865,42.293,42.2211,42.2734,23000.0
2006-05-22 13:40:00,64.71,64.75,64.59,64.63,33600.0,42.28,42.3061,42.2015,42.2277,33600.0
2006-05-22 13:50:00,64.63,64.8,64.56,64.66,42500.0,42.2277,42.3388,42.1819,42.2473,42500.0
2006-05-22 14:00:00,64.64,64.64,64.48,64.59,37800.0,42.2342,42.2342,42.1297,42.2015,37800.0
2006-05-22 14:10:00,64.59,64.84,64.55,64.8,49100.0,42.2015,42.3649,42.1754,42.3388,49100.0
2006-05-22 14:20:00,64.81,64.81,64.7,64.78,32100.0,42.3453,42.3453,42.2734,42.3257,32100.0
2006-05-22 14:30:00,64.78,64.84,64.66,64.82,33600.0,42.3257,42.3649,42.2473,42.3518,33600.0
2006-05-22 14:40:00,64.82,64.82,64.67,64.68,23300.0,42.3518,42.3518,42.2538,42.2604,23300.0
2006-05-22 14:50:00,64.71,64.76,64.67,64.75,43000.0,42.28,42.3126,42.2538,42.3061,43000.0
2006-05-22 15:00:00,64.82,65.02,64.73,65.01,36800.0,42.3518,42.4825,42.293,42.476,36800.0
2006-05-22 15:10:00,65.0,65.23,65.0,65.15,84900.0,42.4694,42.6197,42.4694,42.5674,84900.0
2006-05-22 15:20:00,65.16,65.45,65.15,65.32,81000.0,42.574,42.7635,42.5674,42.6785,81000.0
2006-05-22 15:30:00,65.33,65.45,65.26,65.4,54600.0,42.685,42.7635,42.6393,42.7308,54600.0
2006-05-22 15:40:00,65.4,65.41,65.17,65.3,73100.0,42.7308,42.7373,42.5805,42.6654,73100.0
2006-05-22 15:50:00,65.31,65.31,65.06,65.06,81900.0,42.672,42.672,42.5086,42.5086,81900.0
2006-05-23 09:30:00,64.8,65.05,64.69,64.73,80000.0,42.3388,42.5021,42.2669,42.293,80000.0
2006-05-23 09:40:00,64.71,64.72,64.02,64.1,68900.0,42.28,42.2865,41.8291,41.8814,68900.0
2006-05-23 09:50:00,64.3,64.59,64.21,64.59,52100.0,42.0121,42.2015,41.9533,42.2015,52100.0
2006-05-23 10:00:00,64.61,64.7,64.4,64.49,47300.0,42.2146,42.2734,42.0774,42.1362,47300.0
2006-05-23 10:10:00,64.5,64.59,64.49,64.5,92600.0,42.1427,42.2015,42.1362,42.1427,92600.0
2006-05-23 10:20:00,64.5,64.58,64.47,64.52,134600.0,42.1427,42.195,42.1231,42.1558,134600.0
2006-05-23 10:30:00,64.5,64.56,64.33,64.4,71000.0,42.1427,42.1819,42.0317,42.0774,71000.0
2006-05-23 10:40:00,64.36,64.41,64.21,64.21,131000.0,42.0513,42.0839,41.9533,41.9533,131000.0
2006-05-23 10:50:00,64.22,64.22,64.05,64.11,34400.0,41.9598,41.9598,41.8487,41.8879,34400.0
2006-05-23 11:00:00,64.11,64.14,63.89,63.89,31700.0,41.8879,41.9075,41.7442,41.7442,31700.0
2006-05-23 11:10:00,63.89,63.97,63.65,63.94,58100.0,41.7442,41.7965,41.5874,41.7769,58100.0
2006-05-23 11:20:00,63.85,63.87,63.65,63.76,26400.0,41.718,41.7311,41.5874,41.6592,26400.0
2006-05-23 11:30:00,63.73,63.93,63.7,63.81,39100.0,41.6396,41.7703,41.62,41.6919,39100.0
2006-05-23 11:40:00,63.78,63.78,63.6,63.63,21900.0,41.6723,41.6723,41.5547,41.5743,21900.0
2006-05-23 11:50:00,63.65,63.7,63.5,63.57,30900.0,41.5874,41.62,41.4894,41.5351,30900.0
2006-05-23 12:00:00,63.58,63.8,63.57,63.74,32000.0,41.5416,41.6854,41.5351,41.6462,32000.0
2006-05-23 12:10:00,63.76,63.9,63.66,63.85,28400.0,41.6592,41.7507,41.5939,41.718,28400.0
2006-05-23 12:20:00,63.85,63.85,63.6,63.61,24000.0,41.718,41.718,41.5547,41.5612,24000.0
2006-05-23 12:30:00,63.6,63.73,63.55,63.73,33400.0,41.5547,41.6396,41.522,41.6396,33400.0
2006-05-23 12:40:00,63.74,63.79,63.72,63.76,10500.0,41.6462,41.6788,41.6331,41.6592,10500.0
2006-05-23 12:50:00,63.76,63.78,63.62,63.71,23000.0,41.6592,41.6723,41.5678,41.6266,23000.0
2006-05-23 13:00:00,63.73,63.8,63.7,63.75,17400.0,41.6396,41.6854,41.62,41.6527,17400.0
2006-05-23 13:10:00,63.76,63.81,63.72,63.81,9700.0,41.6592,41.6919,41.6331,41.6919,9700.0
2006-05-23 13:20:00,63.79,63.86,63.74,63.86,14100.0,41.6788,41.7246,41.6462,41.7246,14100.0
2006-05-23 13:30:00,63.87,64.15,63.87,64.09,23800.0,41.7311,41.9141,41.7311,41.8749,23800.0
2006-05-23 13:40:00,64.09,64.1,63.87,63.87,22400.0,41.8749,41.8814,41.7311,41.7311,22400.0
2006-05-23 13:50:00,63.89,63.89,63.64,63.71,33200.0,41.7442,41.7442,41.5808,41.6266,33200.0
2006-05-23 14:00:00,63.69,63.83,63.69,63.74,18900.0,41.6135,41.705,41.6135,41.6462,18900.0
2006-05-23 14:10:00,63.75,63.82,63.7,63.7,41100.0,41.6527,41.6984,41.62,41.62,41100.0
2006-05-23 14:20:00,63.7,63.86,63.7,63.82,21900.0,41.62,41.7246,41.62,41.6984,21900.0
2006-05-23 14:30:00,63.82,63.93,63.77,63.77,37500.0,41.6984,41.7703,41.6658,41.6658,37500.0
2006-05-23 14:40:00,63.76,63.84,63.67,63.68,50500.0,41.6592,41.7115,41.6004,41.607,50500.0
2006-05-23 14:50:00,63.67,63.68,63.5,63.55,54300.0,41.6004,41.607,41.4894,41.522,54300.0
2006-05-23 15:00:00,63.55,63.55,63.43,63.44,57900.0,41.522,41.522,41.4436,41.4502,57900.0
2006-05-23 15:10:00,63.44,63.44,63.28,63.29,80200.0,41.4502,41.4502,41.3456,41.3522,80200.0
2006-05-23 15:20:00,63.28,63.28,63.11,63.15,66700.0,41.3456,41.3456,41.2346,41.2607,66700.0
2006-05-23 15:30:00,63.16,63.25,63.04,63.2,59000.0,41.2672,41.326,41.1888,41.2934,59000.0
2006-05-23 15:40:00,63.18,63.19,62.84,62.88,79300.0,41.2803,41.2868,41.0581,41.0843,79300.0
2006-05-23 15:50:00,62.89,63.04,62.88,62.98,84800.0,41.0908,41.1888,41.0843,41.1496,84800.0
2006-05-24 09:30:00,63.0,63.0,62.01,62.1,70100.0,41.1627,41.1627,40.5158,40.5746,70100.0
2006-05-24 09:40:00,62.11,62.68,62.04,62.68,59000.0,40.5812,40.9536,40.5354,40.9536,59000.0
2006-05-24 09:50:00,62.6,62.76,62.22,62.41,55500.0,40.9013,41.0059,40.653,40.7772,55500.0
2006-05-24 10:00:00,62.41,62.44,62.2,62.34,75500.0,40.7772,40.7968,40.64,40.7315,75500.0
2006-05-24 10:10:00,62.34,62.43,62.22,62.23,44100.0,40.7315,40.7903,40.653,40.6596,44100.0
2006-05-24 10:20:00,62.23,62.56,62.23,62.42,47500.0,40.6596,40.8752,40.6596,40.7837,47500.0
2006-05-24 10:30:00,62.42,62.49,62.35,62.41,90300.0,40.7837,40.8295,40.738,40.7772,90300.0
2006-05-24 10:40:00,62.41,62.49,62.37,62.39,37500.0,40.7772,40.8295,40.7511,40.7641,37500.0
2006-05-24 10:50:00,62.37,62.46,62.15,62.17,55000.0,40.7511,40.8099,40.6073,40.6204,55000.0
2006-05-24 11:00:00,62.16,62.2,61.69,62.19,75000.0,40.6138,40.64,40.3068,40.6334,75000.0
2006-05-24 11:10:00,62.17,62.26,62.12,62.16,31200.0,40.6204,40.6792,40.5877,40.6138,31200.0
2006-05-24 11:20:00,62.15,62.27,62.13,62.19,40500.0,40.6073,40.6857,40.5942,40.6334,40500.0
2006-05-24 11:30:00,62.18,62.25,62.01,62.19,53400.0,40.6269,40.6726,40.5158,40.6334,53400.0
2006-05-24 11:40:00,62.19,62.3,62.12,62.17,33100.0,40.6334,40.7053,40.5877,40.6204,33100.0
2006-05-24 11:50:00,62.21,62.4,62.15,62.31,26900.0,40.6465,40.7707,40.6073,40.7119,26900.0
2006-05-24 12:00:00,62.33,62.41,62.3,62.32,29800.0,40.7249,40.7772,40.7053,40.7184,29800.0
2006-05-24 12:10:00,62.35,62.46,62.29,62.39,22000.0,40.738,40.8099,40.6988,40.7641,22000.0
2006-05-24 12:20:00,62.39,62.4,62.16,62.23,29500.0,40.7641,40.7707,40.6138,40.6596,29500.0
2006-05-24 12:30:00,62.23,62.3,62.11,62.2,28000.0,40.6596,40.7053,40.5812,40.64,28000.0
2006-05-24 12:40:00,62.2,62.29,62.07,62.28,35800.0,40.64,40.6988,40.555,40.6922,35800.0
2006-05-24 12:50:00,62.29,62.35,62.09,62.11,15700.0,40.6988,40.738,40.5681,40.5812,15700.0
2006-05-24 13:00:00,62.09,62.22,61.93,62.21,32100.0,40.5681,40.653,40.4636,40.6465,32100.0
2006-05-24 13:10:00,62.2,62.28,62.05,62.11,13600.0,40.64,40.6922,40.542,40.5812,13600.0
2006-05-24 13:20:00,62.15,62.29,61.9,61.94,24600.0,40.6073,40.6988,40.444,40.4701,24600.0
2006-05-24 13:30:00,61.94,62.1,61.88,62.1,59600.0,40.4701,40.5746,40.4309,40.5746,59600.0
2006-05-24 13:40:00,62.09,62.4,62.01,62.32,51100.0,40.5681,40.7707,40.5158,40.7184,51100.0
2006-05-24 13:50:00,62.34,62.41,62.16,62.29,47400.0,40.7315,40.7772,40.6138,40.6988,47400.0
2006-05-24 14:00:00,62.29,62.41,62.1,62.12,52800.0,40.6988,40.7772,40.5746,40.5877,52800.0
2006-05-24 14:10:00,62.1,62.3,62.09,62.26,33200.0,40.5746,40.7053,40.5681,40.6792,33200.0
2006-05-24 14:20:00,62.27,62.3,62.06,62.16,33400.0,40.6857,40.7053,40.5485,40.6138,33400.0
2006-05-24 14:30:00,62.13,62.45,62.02,62.34,43500.0,40.5942,40.8033,40.5224,40.7315,43500.0
2006-05-24 14:40:00,62.35,62.41,62.29,62.4,53000.0,40.738,40.7772,40.6988,40.7707,53000.0
2006-05-24 14:50:00,62.4,62.4,62.16,62.32,39000.0,40.7707,40.7707,40.6138,40.7184,39000.0
2006-05-24 15:00:00,62.36,62.4,62.25,62.36,40500.0,40.7445,40.7707,40.6726,40.7445,40500.0
2006-05-24 15:10:00,62.32,62.42,62.2,62.3,29400.0,40.7184,40.7837,40.64,40.7053,29400.0
2006-05-24 15:20:00,62.29,62.4,62.24,62.31,109400.0,40.6988,40.7707,40.6661,40.7119,109400.0
2006-05-24 15:30:00,62.3,62.72,62.28,62.72,82400.0,40.7053,40.9797,40.6922,40.9797,82400.0
2006-05-24 15:40:00,62.7,62.72,62.4,62.44,121000.0,40.9667,40.9797,40.7707,40.7968,121000.0
2006-05-24 15:50:00,62.44,62.48,62.32,62.35,117400.0,40.7968,40.8229,40.7184,40.738,117400.0
2006-05-25 09:30:00,62.83,62.83,62.55,62.63,20900.0,41.0516,41.0516,40.8687,40.9209,20900.0
2006-05-25 09:40:00,62.62,62.64,62.4,62.43,22400.0,40.9144,40.9275,40.7707,40.7903,22400.0
2006-05-25 09:50:00,62.42,62.61,62.33,62.6,14600.0,40.7837,40.9079,40.7249,40.9013,14600.0
2006-05-25 10:00:00,62.61,62.77,62.5,62.72,27900.0,40.9079,41.0124,40.836,40.9797,27900.0
2006-05-25 10:10:00,62.75,62.79,62.67,62.76,21700.0,40.9993,41.0255,40.9471,41.0059,21700.0
2006-05-25 10:20:00,62.74,62.86,62.73,62.86,31200.0,40.9928,41.0712,40.9863,41.0712,31200.0
2006-05-25 10:30:00,62.86,62.94,62.8,62.8,25800.0,41.0712,41.1235,41.032,41.032,25800.0
2006-05-25 10:40:00,62.8,62.9,62.77,62.9,38300.0,41.032,41.0973,41.0124,41.0973,38300.0
2006-05-25 10:50:00,62.9,62.91,62.76,62.85,23900.0,41.0973,41.1039,41.0059,41.0647,23900.0
2006-05-25 11:00:00,62.85,62.85,62.76,62.8,30200.0,41.0647,41.0647,41.0059,41.032,30200.0
2006-05-25 11:10:00,62.8,62.9,62.75,62.9,69100.0,41.032,41.0973,40.9993,41.0973,69100.0
2006-05-25 11:20:00,62.89,63.11,62.89,63.08,50100.0,41.0908,41.2346,41.0908,41.215,50100.0
2006-05-25 11:30:00,63.07,63.36,63.07,63.35,34000.0,41.2084,41.3979,41.2084,41.3914,34000.0
2006-05-25 11:40:00,63.34,63.42,63.29,63.32,35900.0,41.3848,41.4371,41.3522,41.3718,35900.0
2006-05-25 11:50:00,63.29,63.29,63.09,63.26,22000.0,41.3522,41.3522,41.2215,41.3326,22000.0
2006-05-25 12:00:00,63.29,63.34,63.04,63.04,22400.0,41.3522,41.3848,41.1888,41.1888,22400.0
2006-05-25 12:10:00,63.05,63.18,63.01,63.09,16400.0,41.1953,41.2803,41.1692,41.2215,16400.0
2006-05-25 12:20:00,63.09,63.15,63.0,63.01,16300.0,41.2215,41.2607,41.1627,41.1692,16300.0
2006-05-25 12:30:00,63.01,63.06,63.0,63.0,29900.0,41.1692,41.2019,41.1627,41.1627,29900.0
2006-05-25 12:40:00,63.0,63.05,63.0,63.04,22300.0,41.1627,41.1953,41.1627,41.1888,22300.0
2006-05-25 12:50:00,63.02,63.06,63.01,63.01,10700.0,41.1757,41.2019,41.1692,41.1692,10700.0
2006-05-25 13:00:00,63.02,63.03,63.0,63.0,14700.0,41.1757,41.1823,41.1627,41.1627,14700.0
2006-05-25 13:10:00,63.01,63.03,63.0,63.03,17200.0,41.1692,41.1823,41.1627,41.1823,17200.0
2006-05-25 13:20:00,63.04,63.08,63.0,63.03,22800.0,41.1888,41.215,41.1627,41.1823,22800.0
2006-05-25 13:30:00,63.02,63.08,63.0,63.0,22400.0,41.1757,41.215,41.1627,41.1627,22400.0
2006-05-25 13:40:00,63.0,63.04,62.94,63.0,32800.0,41.1627,41.1888,41.1235,41.1627,32800.0
2006-05-25 13:50:00,63.0,63.02,62.79,62.83,34900.0,41.1627,41.1757,41.0255,41.0516,34900.0
2006-05-25 14:00:00,62.83,62.91,62.78,62.9,27500.0,41.0516,41.1039,41.0189,41.0973,27500.0
2006-05-25 14:10:00,62.9,63.01,62.8,63.0,37700.0,41.0973,41.1692,41.032,41.1627,37700.0
2006-05-25 14:20:00,63.0,63.04,62.85,62.89,35300.0,41.1627,41.1888,41.0647,41.0908,35300.0
2006-05-25 14:30:00,62.89,62.92,62.84,62.85,34800.0,41.0908,41.1104,41.0581,41.0647,34800.0
2006-05-25 14:40:00,62.85,62.89,62.8,62.85,32700.0,41.0647,41.0908,41.032,41.0647,32700.0
2006-05-25 14:50:00,62.81,62.87,62.8,62.82,65000.0,41.0385,41.0777,41.032,41.0451,65000.0
2006-05-25 15:00:00,62.82,62.82,62.66,62.67,43700.0,41.0451,41.0451,40.9405,40.9471,43700.0
2006-05-25 15:10:00,62.67,62.75,62.67,62.75,22000.0,40.9471,40.9993,40.9471,40.9993,22000.0
2006-05-25 15:20:00,62.76,62.77,62.66,62.68,22700.0,41.0059,41.0124,40.9405,40.9536,22700.0
2006-05-25 15:30:00,62.66,62.72,62.61,62.63,41200.0,40.9405,40.9797,40.9079,40.9209,41200.0
2006-05-25 15:40:00,62.63,62.64,62.46,62.46,58800.0,40.9209,40.9275,40.8099,40.8099,58800.0
2006-05-25 15:50:00,62.48,62.75,62.48,62.69,96900.0,40.8229,40.9993,40.8229,40.9601,96900.0
2006-05-26 09:30:00,63.25,63.25,62.81,62.85,45700.0,41.326,41.326,41.0385,41.0647,45700.0
2006-05-26 09:40:00,62.89,62.91,62.76,62.85,22300.0,41.0908,41.1039,41.0059,41.0647,22300.0
2006-05-26 09:50:00,62.87,62.98,62.71,62.93,24500.0,41.0777,41.1496,40.9732,41.1169,24500.0
2006-05-26 10:00:00,62.93,63.13,62.91,63.06,14500.0,41.1169,41.2476,41.1039,41.2019,14500.0
2006-05-26 10:10:00,63.06,63.06,62.83,62.88,9200.0,41.2019,41.2019,41.0516,41.0843,9200.0
2006-05-26 10:20:00,62.86,62.92,62.82,62.91,15000.0,41.0712,41.1104,41.0451,41.1039,15000.0
2006-05-26 10:30:00,62.89,62.91,62.67,62.68,14400.0,41.0908,41.1039,40.9471,40.9536,14400.0
2006-05-26 10:40:00,62.68,62.82,62.51,62.68,21000.0,40.9536,41.0451,40.8425,40.9536,21000.0
2006-05-26 10:50:00,62.69,62.85,62.67,62.82,8600.0,40.9601,41.0647,40.9471,41.0451,8600.0
2006-05-26 11:00:00,62.83,62.88,62.8,62.85,9500.0,41.0516,41.0843,41.032,41.0647,9500.0
2006-05-26 11:10:00,62.85,62.86,62.79,62.82,12500.0,41.0647,41.0712,41.0255,41.0451,12500.0
2006-05-26 11:20:00,62.83,62.95,62.83,62.95,20500.0,41.0516,41.13,41.0516,41.13,20500.0
2006-05-26 11:30:00,62.95,63.01,62.88,62.95,44800.0,41.13,41.1692,41.0843,41.13,44800.0
2006-05-26 11:40:00,62.9,62.93,62.8,62.8,20900.0,41.0973,41.1169,41.032,41.032,20900.0
2006-05-26 11:50:00,62.8,62.81,62.68,62.69,31800.0,41.032,41.0385,40.9536,40.9601,31800.0
2006-05-26 12:00:00,62.69,62.7,62.57,62.7,38100.0,40.9601,40.9667,40.8817,40.9667,38100.0
2006-05-26 12:10:00,62.69,62.7,62.61,62.62,8300.0,40.9601,40.9667,40.9079,40.9144,8300.0
2006-05-26 12:20:00,62.62,62.66,62.6,62.63,8200.0,40.9144,40.9405,40.9013,40.9209,8200.0
2006-05-26 12:30:00,62.65,62.72,62.62,62.72,7300.0,40.934,40.9797,40.9144,40.9797,7300.0
2006-05-26 12:40:00,62.72,62.82,62.72,62.81,7900.0,40.9797,41.0451,40.9797,41.0385,7900.0
2006-05-26 12:50:00,62.8,62.8,62.66,62.66,14700.0,41.032,41.032,40.9405,40.9405,14700.0
2006-05-26 13:00:00,62.66,62.66,62.57,62.57,19600.0,40.9405,40.9405,40.8817,40.8817,19600.0
2006-05-26 13:10:00,62.58,62.65,62.58,62.63,7000.0,40.8883,40.934,40.8883,40.9209,7000.0
2006-05-26 13:20:00,62.65,62.68,62.63,62.68,3900.0,40.934,40.9536,40.9209,40.9536,3900.0
2006-05-26 13:30:00,62.65,62.65,62.53,62.53,6600.0,40.934,40.934,40.8556,40.8556,6600.0
2006-05-26 13:40:00,62.52,62.66,62.52,62.64,13200.0,40.8491,40.9405,40.8491,40.9275,13200.0
2006-05-26 13:50:00,62.63,62.66,62.53,62.56,10100.0,40.9209,40.9405,40.8556,40.8752,10100.0
2006-05-26 14:00:00,62.57,62.62,62.52,62.56,12600.0,40.8817,40.9144,40.8491,40.8752,12600.0
2006-05-26 14:10:00,62.56,62.63,62.55,62.62,19600.0,40.8752,40.9209,40.8687,40.9144,19600.0
2006-05-26 14:20:00,62.62,62.69,62.6,62.67,45300.0,40.9144,40.9601,40.9013,40.9471,45300.0
2006-05-26 14:30:00,62.68,62.78,62.67,62.76,7500.0,40.9536,41.0189,40.9471,41.0059,7500.0
2006-05-26 14:40:00,62.73,62.76,62.6,62.65,24300.0,40.9863,41.0059,40.9013,40.934,24300.0
2006-05-26 14:50:00,62.65,62.72,62.62,62.68,8900.0,40.934,40.9797,40.9144,40.9536,8900.0
2006-05-26 15:00:00,62.66,62.72,62.65,62.69,7200.0,40.9405,40.9797,40.934,40.9601,7200.0
2006-05-26 15:10:00,62.72,62.72,62.65,62.72,10700.0,40.9797,40.9797,40.934,40.9797,10700.0
2006-05-26 15:20:00,62.72,62.85,62.72,62.83,9900.0,40.9797,41.0647,40.9797,41.0516,9900.0
2006-05-26 15:30:00,62.84,62.88,62.79,62.84,22900.0,41.0581,41.0843,41.0255,41.0581,22900.0
2006-05-26 15:40:00,62.84,62.86,62.8,62.85,23500.0,41.0581,41.0712,41.032,41.0647,23500.0
2006-05-26 15:50:00,62.85,62.85,62.71,62.75,42500.0,41.0647,41.0647,40.9732,40.9993,42500.0
2006-05-30 09:30:00,62.9,62.91,62.65,62.85,63200.0,41.0973,41.1039,40.934,41.0647,63200.0
2006-05-30 09:40:00,62.86,63.19,62.85,62.97,50500.0,41.0712,41.2868,41.0647,41.1431,50500.0
2006-05-30 09:50:00,62.94,62.94,62.52,62.74,26900.0,41.1235,41.1235,40.8491,40.9928,26900.0
2006-05-30 10:00:00,62.73,62.73,62.51,62.55,37100.0,40.9863,40.9863,40.8425,40.8687,37100.0
2006-05-30 10:10:00,62.6,62.68,62.52,62.53,28000.0,40.9013,40.9536,40.8491,40.8556,28000.0
2006-05-30 10:20:00,62.52,62.59,62.5,62.5,16100.0,40.8491,40.8948,40.836,40.836,16100.0
2006-05-30 10:30:00,62.5,62.51,62.41,62.45,34200.0,40.836,40.8425,40.7772,40.8033,34200.0
2006-05-30 10:40:00,62.46,62.65,62.32,62.62,43200.0,40.8099,40.934,40.7184,40.9144,43200.0
2006-05-30 10:50:00,62.61,62.61,62.55,62.55,24600.0,40.9079,40.9079,40.8687,40.8687,24600.0
2006-05-30 11:00:00,62.55,62.65,62.46,62.65,32600.0,40.8687,40.934,40.8099,40.934,32600.0
2006-05-30 11:10:00,62.64,62.69,62.52,62.55,32500.0,40.9275,40.9601,40.8491,40.8687,32500.0
2006-05-30 11:20:00,62.55,62.69,62.51,62.65,31000.0,40.8687,40.9601,40.8425,40.934,31000.0
2006-05-30 11:30:00,62.65,62.83,62.65,62.8,14100.0,40.934,41.0516,40.934,41.032,14100.0
2006-05-30 11:40:00,62.79,62.82,62.7,62.7,21200.0,41.0255,41.0451,40.9667,40.9667,21200.0
2006-05-30 11:50:00,62.7,62.8,62.58,62.8,21500.0,40.9667,41.032,40.8883,41.032,21500.0
2006-05-30 12:00:00,62.79,62.89,62.73,62.89,17900.0,41.0255,41.0908,40.9863,41.0908,17900.0
2006-05-30 12:10:00,62.84,62.98,62.82,62.96,23400.0,41.0581,41.1496,41.0451,41.1365,23400.0
2006-05-30 12:20:00,62.91,63.0,62.91,62.95,11400.0,41.1039,41.1627,41.1039,41.13,11400.0
2006-05-30 12:30:00,62.94,63.01,62.84,62.93,16400.0,41.1235,41.1692,41.0581,41.1169,16400.0
2006-05-30 12:40:00,62.9,63.0,62.9,63.0,23300.0,41.0973,41.1627,41.0973,41.1627,23300.0
2006-05-30 12:50:00,63.0,63.07,63.0,63.03,51400.0,41.1627,41.2084,41.1627,41.1823,51400.0
2006-05-30 13:00:00,63.03,63.12,63.02,63.08,25700.0,41.1823,41.2411,41.1757,41.215,25700.0
2006-05-30 13:10:00,63.07,63.1,63.02,63.1,10300.0,41.2084,41.228,41.1757,41.228,10300.0
2006-05-30 13:20:00,63.09,63.11,63.04,63.1,21000.0,41.2215,41.2346,41.1888,41.228,21000.0
2006-05-30 13:30:00,63.1,63.21,63.1,63.12,36000.0,41.228,41.2999,41.228,41.2411,36000.0
2006-05-30 13:40:00,63.12,63.14,63.05,63.1,41600.0,41.2411,41.2542,41.1953,41.228,41600.0
2006-05-30 13:50:00,63.11,63.47,63.1,63.38,86700.0,41.2346,41.4698,41.228,41.411,86700.0
2006-05-30 14:00:00,63.41,63.5,63.35,63.47,71700.0,41.4306,41.4894,41.3914,41.4698,71700.0
2006-05-30 14:10:00,63.45,63.67,63.45,63.58,40700.0,41.4567,41.6004,41.4567,41.5416,40700.0
2006-05-30 14:20:00,63.57,63.58,63.34,63.37,32300.0,41.5351,41.5416,41.3848,41.4044,32300.0
2006-05-30 14:30:00,63.36,63.43,63.34,63.38,20600.0,41.3979,41.4436,41.3848,41.411,20600.0
2006-05-30 14:40:00,63.38,63.5,63.37,63.5,38300.0,41.411,41.4894,41.4044,41.4894,38300.0
2006-05-30 14:50:00,63.49,63.53,63.41,63.52,24600.0,41.4828,41.509,41.4306,41.5024,24600.0
2006-05-30 15:00:00,63.49,63.5,63.38,63.44,41600.0,41.4828,41.4894,41.411,41.4502,41600.0
2006-05-30 15:10:00,63.45,63.49,63.28,63.42,32500.0,41.4567,41.4828,41.3456,41.4371,32500.0
2006-05-30 15:20:00,63.42,63.42,63.32,63.32,34300.0,41.4371,41.4371,41.3718,41.3718,34300.0
2006-05-30 15:30:00,63.33,63.33,63.13,63.2,33300.0,41.3783,41.3783,41.2476,41.2934,33300.0
2006-05-30 15:40:00,63.19,63.38,63.19,63.23,98300.0,41.2868,41.411,41.2868,41.313,98300.0
2006-05-30 15:50:00,63.22,63.3,63.11,63.29,118900.0,41.3064,41.3587,41.2346,41.3522,118900.0
2006-05-31 09:30:00,63.48,63.7,63.05,63.07,46800.0,41.4763,41.62,41.1953,41.2084,46800.0
2006-05-31 09:40:00,63.08,63.34,63.07,63.34,26100.0,41.215,41.3848,41.2084,41.3848,26100.0
2006-05-31 09:50:00,63.33,63.38,63.04,63.15,33400.0,41.3783,41.411,41.1888,41.2607,33400.0
2006-05-31 10:00:00,63.13,63.29,63.07,63.2,34800.0,41.2476,41.3522,41.2084,41.2934,34800.0
2006-05-31 10:10:00,63.21,63.24,63.14,63.16,39100.0,41.2999,41.3195,41.2542,41.2672,39100.0
2006-05-31 10:20:00,63.16,63.24,63.16,63.22,31700.0,41.2672,41.3195,41.2672,41.3064,31700.0
2006-05-31 10:30:00,63.21,63.64,63.21,63.58,45900.0,41.2999,41.5808,41.2999,41.5416,45900.0
2006-05-31 10:40:00,63.58,63.59,63.42,63.45,11200.0,41.5416,41.5482,41.4371,41.4567,11200.0
2006-05-31 10:50:00,63.45,63.45,63.25,63.29,26000.0,41.4567,41.4567,41.326,41.3522,26000.0
2006-05-31 11:00:00,63.29,63.35,63.16,63.19,21900.0,41.3522,41.3914,41.2672,41.2868,21900.0
2006-05-31 11:10:00,63.18,63.22,63.15,63.21,29300.0,41.2803,41.3064,41.2607,41.2999,29300.0
2006-05-31 11:20:00,63.22,63.33,63.16,63.21,12600.0,41.3064,41.3783,41.2672,41.2999,12600.0
2006-05-31 11:30:00,63.2,63.29,63.15,63.26,22800.0,41.2934,41.3522,41.2607,41.3326,22800.0
2006-05-31 11:40:00,63.26,63.36,63.2,63.35,23600.0,41.3326,41.3979,41.2934,41.3914,23600.0
2006-05-31 11:50:00,63.35,63.43,63.32,63.42,29800.0,41.3914,41.4436,41.3718,41.4371,29800.0
2006-05-31 12:00:00,63.4,63.45,63.32,63.33,34600.0,41.424,41.4567,41.3718,41.3783,34600.0
2006-05-31 12:10:00,63.32,63.49,63.32,63.47,18000.0,41.3718,41.4828,41.3718,41.4698,18000.0
2006-05-31 12:20:00,63.46,63.56,63.46,63.53,15500.0,41.4632,41.5286,41.4632,41.509,15500.0
2006-05-31 12:30:00,63.53,63.63,63.32,63.6,59800.0,41.509,41.5743,41.3718,41.5547,59800.0
2006-05-31 12:40:00,63.6,63.64,63.6,63.62,37900.0,41.5547,41.5808,41.5547,41.5678,37900.0
2006-05-31 12:50:00,63.61,63.66,63.6,63.61,11900.0,41.5612,41.5939,41.5547,41.5612,11900.0
2006-05-31 13:00:00,63.6,63.61,63.6,63.61,20300.0,41.5547,41.5612,41.5547,41.5612,20300.0
2006-05-31 13:10:00,63.61,63.66,63.57,63.57,21900.0,41.5612,41.5939,41.5351,41.5351,21900.0
2006-05-31 13:20:00,63.57,63.58,63.51,63.56,17800.0,41.5351,41.5416,41.4959,41.5286,17800.0
2006-05-31 13:30:00,63.56,63.56,63.43,63.43,31400.0,41.5286,41.5286,41.4436,41.4436,31400.0
2006-05-31 13:40:00,63.44,63.53,63.31,63.39,35600.0,41.4502,41.509,41.3652,41.4175,35600.0
2006-05-31 13:50:00,63.39,63.39,63.32,63.32,55300.0,41.4175,41.4175,41.3718,41.3718,55300.0
2006-05-31 14:00:00,63.32,63.45,63.32,63.32,54300.0,41.3718,41.4567,41.3718,41.3718,54300.0
2006-05-31 14:10:00,63.33,63.37,63.15,63.28,62500.0,41.3783,41.4044,41.2607,41.3456,62500.0
2006-05-31 14:20:00,63.28,63.4,63.25,63.28,40500.0,41.3456,41.424,41.326,41.3456,40500.0
2006-05-31 14:30:00,63.29,63.49,63.26,63.33,30600.0,41.3522,41.4828,41.3326,41.3783,30600.0
2006-05-31 14:40:00,63.3,63.39,63.26,63.32,31700.0,41.3587,41.4175,41.3326,41.3718,31700.0
2006-05-31 14:50:00,63.33,63.35,63.26,63.33,35200.0,41.3783,41.3914,41.3326,41.3783,35200.0
2006-05-31 15:00:00,63.34,63.35,63.27,63.31,36600.0,41.3848,41.3914,41.3391,41.3652,36600.0
2006-05-31 15:10:00,63.32,63.37,63.3,63.35,37100.0,41.3718,41.4044,41.3587,41.3914,37100.0
2006-05-31 15:20:00,63.35,63.49,63.35,63.41,52700.0,41.3914,41.4828,41.3914,41.4306,52700.0
2006-05-31 15:30:00,63.4,63.41,63.23,63.25,44600.0,41.424,41.4306,41.313,41.326,44600.0
2006-05-31 15:40:00,63.26,63.6,63.26,63.6,61500.0,41.3326,41.5547,41.3326,41.5547,61500.0
2006-05-31 15:50:00,63.57,63.7,63.55,63.58,64300.0,41.5351,41.62,41.522,41.5416,64300.0
2006-06-01 09:30:00,63.57,63.79,63.55,63.58,33400.0,41.5351,41.6788,41.522,41.5416,33400.0
2006-06-01 09:40:00,63.58,64.02,63.55,63.99,43000.0,41.5416,41.8291,41.522,41.8095,43000.0
2006-06-01 09:50:00,63.96,64.06,63.75,63.94,25000.0,41.7899,41.8553,41.6527,41.7769,25000.0
2006-06-01 10:00:00,63.94,63.97,63.38,63.43,22300.0,41.7769,41.7965,41.411,41.4436,22300.0
2006-06-01 10:10:00,63.45,63.61,63.43,63.55,23000.0,41.4567,41.5612,41.4436,41.522,23000.0
2006-06-01 10:20:00,63.54,63.54,63.43,63.44,18400.0,41.5155,41.5155,41.4436,41.4502,18400.0
2006-06-01 10:30:00,63.44,63.63,63.44,63.63,18900.0,41.4502,41.5743,41.4502,41.5743,18900.0
2006-06-01 10:40:00,63.63,63.79,63.5,63.61,19800.0,41.5743,41.6788,41.4894,41.5612,19800.0
2006-06-01 10:50:00,63.58,63.58,63.5,63.5,11400.0,41.5416,41.5416,41.4894,41.4894,11400.0
2006-06-01 11:00:00,63.5,63.68,63.5,63.66,16900.0,41.4894,41.607,41.4894,41.5939,16900.0
2006-06-01 11:10:00,63.66,63.69,63.64,63.65,11500.0,41.5939,41.6135,41.5808,41.5874,11500.0
2006-06-01 11:20:00,63.65,63.7,63.64,63.69,15600.0,41.5874,41.62,41.5808,41.6135,15600.0
2006-06-01 11:30:00,63.67,63.74,63.65,63.7,13700.0,41.6004,41.6462,41.5874,41.62,13700.0
2006-06-01 11:40:00,63.7,63.7,63.57,63.61,22800.0,41.62,41.62,41.5351,41.5612,22800.0
2006-06-01 11:50:00,63.6,63.66,63.56,63.6,67800.0,41.5547,41.5939,41.5286,41.5547,67800.0
2006-06-01 12:00:00,63.6,63.66,63.56,63.65,11100.0,41.5547,41.5939,41.5286,41.5874,11100.0
2006-06-01 12:10:00,63.68,63.75,63.66,63.75,13600.0,41.607,41.6527,41.5939,41.6527,13600.0
2006-06-01 12:20:00,63.78,63.83,63.77,63.81,7700.0,41.6723,41.705,41.6658,41.6919,7700.0
2006-06-01 12:30:00,63.81,63.9,63.76,63.79,15300.0,41.6919,41.7507,41.6592,41.6788,15300.0
2006-06-01 12:40:00,63.79,63.82,63.7,63.74,10100.0,41.6788,41.6984,41.62,41.6462,10100.0
2006-06-01 12:50:00,63.78,63.86,63.75,63.75,15200.0,41.6723,41.7246,41.6527,41.6527,15200.0
2006-06-01 13:00:00,63.75,63.77,63.71,63.76,9700.0,41.6527,41.6658,41.6266,41.6592,9700.0
2006-06-01 13:10:00,63.75,63.75,63.7,63.72,6100.0,41.6527,41.6527,41.62,41.6331,6100.0
2006-06-01 13:20:00,63.72,63.79,63.72,63.75,13500.0,41.6331,41.6788,41.6331,41.6527,13500.0
2006-06-01 13:30:00,63.78,63.84,63.78,63.84,11000.0,41.6723,41.7115,41.6723,41.7115,11000.0
2006-06-01 13:40:00,63.86,63.93,63.84,63.9,25100.0,41.7246,41.7703,41.7115,41.7507,25100.0
2006-06-01 13:50:00,63.9,64.07,63.9,64.03,29200.0,41.7507,41.8618,41.7507,41.8357,29200.0
2006-06-01 14:00:00,64.03,64.13,63.94,63.97,37900.0,41.8357,41.901,41.7769,41.7965,37900.0
2006-06-01 14:10:00,63.97,64.23,63.91,64.19,28800.0,41.7965,41.9663,41.7573,41.9402,28800.0
2006-06-01 14:20:00,64.19,64.3,64.19,64.22,32000.0,41.9402,42.0121,41.9402,41.9598,32000.0
2006-06-01 14:30:00,64.2,64.26,64.2,64.25,24900.0,41.9467,41.9859,41.9467,41.9794,24900.0
2006-06-01 14:40:00,64.25,64.38,64.23,64.35,28100.0,41.9794,42.0643,41.9663,42.0447,28100.0
2006-06-01 14:50:00,64.35,64.38,64.35,64.36,21900.0,42.0447,42.0643,42.0447,42.0513,21900.0
2006-06-01 15:00:00,64.35,64.37,64.28,64.3,35500.0,42.0447,42.0578,41.999,42.0121,35500.0
2006-06-01 15:10:00,64.28,64.31,64.24,64.3,39400.0,41.999,42.0186,41.9729,42.0121,39400.0
2006-06-01 15:20:00,64.3,64.4,64.27,64.33,39800.0,42.0121,42.0774,41.9925,42.0317,39800.0
2006-06-01 15:30:00,64.35,64.39,64.29,64.38,49000.0,42.0447,42.0709,42.0055,42.0643,49000.0
2006-06-01 15:40:00,64.38,64.63,64.38,64.5,54300.0,42.0643,42.2277,42.0643,42.1427,54300.0
2006-06-01 15:50:00,64.56,64.59,64.45,64.5,70000.0,42.1819,42.2015,42.1101,42.1427,70000.0
2006-06-02 09:30:00,64.45,64.86,64.45,64.75,48700.0,42.1101,42.378,42.1101,42.3061,48700.0
2006-06-02 09:40:00,64.79,65.0,64.72,64.72,57800.0,42.3322,42.4694,42.2865,42.2865,57800.0
2006-06-02 09:50:00,64.73,64.76,64.21,64.46,37900.0,42.293,42.3126,41.9533,42.1166,37900.0
2006-06-02 10:00:00,64.49,64.62,64.38,64.6,49500.0,42.1362,42.2211,42.0643,42.2081,49500.0
2006-06-02 10:10:00,64.57,64.64,64.44,64.51,31600.0,42.1885,42.2342,42.1035,42.1493,31600.0
2006-06-02 10:20:00,64.54,64.64,64.5,64.6,22400.0,42.1689,42.2342,42.1427,42.2081,22400.0
2006-06-02 10:30:00,64.6,64.66,64.5,64.51,25800.0,42.2081,42.2473,42.1427,42.1493,25800.0
2006-06-02 10:40:00,64.5,64.58,64.41,64.56,32400.0,42.1427,42.195,42.0839,42.1819,32400.0
2006-06-02 10:50:00,64.55,64.55,64.4,64.42,26800.0,42.1754,42.1754,42.0774,42.0905,26800.0
2006-06-02 11:00:00,64.44,64.49,64.24,64.37,36900.0,42.1035,42.1362,41.9729,42.0578,36900.0
2006-06-02 11:10:00,64.4,64.41,64.23,64.25,19500.0,42.0774,42.0839,41.9663,41.9794,19500.0
2006-06-02 11:20:00,64.25,64.33,64.17,64.21,39800.0,41.9794,42.0317,41.9271,41.9533,39800.0
2006-06-02 11:30:00,64.22,64.27,64.09,64.2,35900.0,41.9598,41.9925,41.8749,41.9467,35900.0
2006-06-02 11:40:00,64.21,64.23,63.89,63.98,24000.0,41.9533,41.9663,41.7442,41.803,24000.0
2006-06-02 11:50:00,63.97,64.04,63.87,64.01,17600.0,41.7965,41.8422,41.7311,41.8226,17600.0
2006-06-02 12:00:00,64.01,64.05,63.88,64.04,41400.0,41.8226,41.8487,41.7377,41.8422,41400.0
2006-06-02 12:10:00,64.04,64.07,63.91,63.92,14600.0,41.8422,41.8618,41.7573,41.7638,14600.0
2006-06-02 12:20:00,63.92,64.04,63.92,63.95,19700.0,41.7638,41.8422,41.7638,41.7834,19700.0
2006-06-02 12:30:00,63.94,63.97,63.9,63.9,18500.0,41.7769,41.7965,41.7507,41.7507,18500.0
2006-06-02 12:40:00,63.89,63.9,63.86,63.87,8200.0,41.7442,41.7507,41.7246,41.7311,8200.0
2006-06-02 12:50:00,63.88,63.93,63.72,63.8,51800.0,41.7377,41.7703,41.6331,41.6854,51800.0
2006-06-02 13:00:00,63.8,63.9,63.8,63.84,13500.0,41.6854,41.7507,41.6854,41.7115,13500.0
2006-06-02 13:10:00,63.86,63.9,63.8,63.9,17600.0,41.7246,41.7507,41.6854,41.7507,17600.0
2006-06-02 13:20:00,63.87,63.93,63.8,63.84,16000.0,41.7311,41.7703,41.6854,41.7115,16000.0
2006-06-02 13:30:00,63.88,63.89,63.77,63.83,21600.0,41.7377,41.7442,41.6658,41.705,21600.0
2006-06-02 13:40:00,63.83,63.86,63.74,63.82,15800.0,41.705,41.7246,41.6462,41.6984,15800.0
2006-06-02 13:50:00,63.79,63.88,63.75,63.81,11800.0,41.6788,41.7377,41.6527,41.6919,11800.0
2006-06-02 14:00:00,63.8,63.92,63.8,63.83,30600.0,41.6854,41.7638,41.6854,41.705,30600.0
2006-06-02 14:10:00,63.83,63.89,63.75,63.79,13200.0,41.705,41.7442,41.6527,41.6788,13200.0
2006-06-02 14:20:00,63.78,63.79,63.67,63.68,15700.0,41.6723,41.6788,41.6004,41.607,15700.0
2006-06-02 14:30:00,63.68,63.93,63.68,63.92,21200.0,41.607,41.7703,41.607,41.7638,21200.0
2006-06-02 14:40:00,63.92,63.92,63.82,63.92,13000.0,41.7638,41.7638,41.6984,41.7638,13000.0
2006-06-02 14:50:00,63.91,63.99,63.87,63.9,12900.0,41.7573,41.8095,41.7311,41.7507,12900.0
2006-06-02 15:00:00,63.91,63.93,63.78,63.86,20900.0,41.7573,41.7703,41.6723,41.7246,20900.0
2006-06-02 15:10:00,63.87,64.03,63.84,64.01,17600.0,41.7311,41.8357,41.7115,41.8226,17600.0
2006-06-02 15:20:00,64.0,64.08,63.96,64.08,18400.0,41.8161,41.8683,41.7899,41.8683,18400.0
2006-06-02 15:30:00,64.1,64.3,64.08,64.22,45600.0,41.8814,42.0121,41.8683,41.9598,45600.0
2006-06-02 15:40:00,64.21,64.29,63.87,63.87,39300.0,41.9533,42.0055,41.7311,41.7311,39300.0
2006-06-02 15:50:00,63.88,64.07,63.87,64.06,54500.0,41.7377,41.8618,41.7311,41.8553,54500.0
2006-06-05 09:30:00,63.83,64.0,63.79,63.98,25600.0,41.705,41.8161,41.6788,41.803,25600.0
2006-06-05 09:40:00,63.96,64.05,63.92,64.0,27700.0,41.7899,41.8487,41.7638,41.8161,27700.0
2006-06-05 09:50:00,64.01,64.08,64.0,64.06,18200.0,41.8226,41.8683,41.8161,41.8553,18200.0
2006-06-05 10:00:00,64.03,64.03,63.95,64.01,34900.0,41.8357,41.8357,41.7834,41.8226,34900.0
2006-06-05 10:10:00,64.0,64.16,64.0,64.1,33300.0,41.8161,41.9206,41.8161,41.8814,33300.0
2006-06-05 10:20:00,64.1,64.21,64.06,64.08,26400.0,41.8814,41.9533,41.8553,41.8683,26400.0
2006-06-05 10:30:00,64.08,64.12,64.02,64.07,19800.0,41.8683,41.8945,41.8291,41.8618,19800.0
2006-06-05 10:40:00,64.07,64.1,64.0,64.06,20900.0,41.8618,41.8814,41.8161,41.8553,20900.0
2006-06-05 10:50:00,64.07,64.12,64.02,64.02,19100.0,41.8618,41.8945,41.8291,41.8291,19100.0
2006-06-05 11:00:00,64.0,64.13,64.0,64.1,14100.0,41.8161,41.901,41.8161,41.8814,14100.0
2006-06-05 11:10:00,64.1,64.12,64.05,64.06,22000.0,41.8814,41.8945,41.8487,41.8553,22000.0
2006-06-05 11:20:00,64.05,64.2,64.05,64.2,39500.0,41.8487,41.9467,41.8487,41.9467,39500.0
2006-06-05 11:30:00,64.19,64.19,64.08,64.11,17900.0,41.9402,41.9402,41.8683,41.8879,17900.0
2006-06-05 11:40:00,64.09,64.13,64.04,64.08,16200.0,41.8749,41.901,41.8422,41.8683,16200.0
2006-06-05 11:50:00,64.08,64.1,64.05,64.08,18700.0,41.8683,41.8814,41.8487,41.8683,18700.0
2006-06-05 12:00:00,64.06,64.07,64.0,64.06,35000.0,41.8553,41.8618,41.8161,41.8553,35000.0
2006-06-05 12:10:00,64.05,64.1,64.0,64.1,12800.0,41.8487,41.8814,41.8161,41.8814,12800.0
2006-06-05 12:20:00,64.09,64.11,64.07,64.1,14800.0,41.8749,41.8879,41.8618,41.8814,14800.0
2006-06-05 12:30:00,64.1,64.19,64.06,64.18,15100.0,41.8814,41.9402,41.8553,41.9337,15100.0
2006-06-05 12:40:00,64.18,64.2,64.12,64.13,14500.0,41.9337,41.9467,41.8945,41.901,14500.0
2006-06-05 12:50:00,64.12,64.18,64.11,64.12,25800.0,41.8945,41.9337,41.8879,41.8945,25800.0
2006-06-05 13:00:00,64.12,64.16,64.12,64.15,10400.0,41.8945,41.9206,41.8945,41.9141,10400.0
2006-06-05 13:10:00,64.15,64.17,64.11,64.17,29400.0,41.9141,41.9271,41.8879,41.9271,29400.0
2006-06-05 13:20:00,64.17,64.19,64.11,64.18,18900.0,41.9271,41.9402,41.8879,41.9337,18900.0
2006-06-05 13:30:00,64.18,64.21,64.15,64.17,17000.0,41.9337,41.9533,41.9141,41.9271,17000.0
2006-06-05 13:40:00,64.16,64.16,64.11,64.12,17400.0,41.9206,41.9206,41.8879,41.8945,17400.0
2006-06-05 13:50:00,64.12,64.23,64.11,64.2,19400.0,41.8945,41.9663,41.8879,41.9467,19400.0
2006-06-05 14:00:00,64.19,64.21,64.05,64.06,37600.0,41.9402,41.9533,41.8487,41.8553,37600.0
2006-06-05 14:10:00,64.06,64.12,64.0,64.0,42400.0,41.8553,41.8945,41.8161,41.8161,42400.0
2006-06-05 14:20:00,64.0,64.1,63.95,64.06,32100.0,41.8161,41.8814,41.7834,41.8553,32100.0
2006-06-05 14:30:00,64.06,64.06,63.83,63.86,38600.0,41.8553,41.8553,41.705,41.7246,38600.0
2006-06-05 14:40:00,63.86,64.12,63.83,64.06,30000.0,41.7246,41.8945,41.705,41.8553,30000.0
2006-06-05 14:50:00,64.06,64.11,64.0,64.0,29500.0,41.8553,41.8879,41.8161,41.8161,29500.0
2006-06-05 15:00:00,64.0,64.02,63.85,63.96,20500.0,41.8161,41.8291,41.718,41.7899,20500.0
2006-06-05 15:10:00,63.97,64.06,63.76,64.06,30500.0,41.7965,41.8553,41.6592,41.8553,30500.0
2006-06-05 15:20:00,64.06,64.08,63.81,63.81,39600.0,41.8553,41.8683,41.6919,41.6919,39600.0
2006-06-05 15:30:00,63.81,63.95,63.78,63.93,29300.0,41.6919,41.7834,41.6723,41.7703,29300.0
2006-06-05 15:40:00,63.93,63.93,63.52,63.52,42100.0,41.7703,41.7703,41.5024,41.5024,42100.0
2006-06-05 15:50:00,63.52,63.74,63.5,63.74,78700.0,41.5024,41.6462,41.4894,41.6462,78700.0
2006-06-06 09:30:00,63.75,63.95,63.57,63.77,29000.0,41.6527,41.7834,41.5351,41.6658,29000.0
2006-06-06 09:40:00,63.66,63.66,63.39,63.39,28600.0,41.5939,41.5939,41.4175,41.4175,28600.0
2006-06-06 09:50:00,63.35,63.65,63.27,63.28,35700.0,41.3914,41.5874,41.3391,41.3456,35700.0
2006-06-06 10:00:00,63.23,63.28,63.06,63.18,32800.0,41.313,41.3456,41.2019,41.2803,32800.0
2006-06-06 10:10:00,63.26,63.32,63.17,63.32,11900.0,41.3326,41.3718,41.2738,41.3718,11900.0
2006-06-06 10:20:00,63.27,63.36,63.2,63.2,24400.0,41.3391,41.3979,41.2934,41.2934,24400.0
2006-06-06 10:30:00,63.2,63.21,63.0,63.0,20100.0,41.2934,41.2999,41.1627,41.1627,20100.0
2006-06-06 10:40:00,63.0,63.0,62.5,62.74,48300.0,41.1627,41.1627,40.836,40.9928,48300.0
2006-06-06 10:50:00,62.75,62.86,62.65,62.71,18400.0,40.9993,41.0712,40.934,40.9732,18400.0
2006-06-06 11:00:00,62.7,62.76,62.61,62.75,44200.0,40.9667,41.0059,40.9079,40.9993,44200.0
2006-06-06 11:10:00,62.75,62.77,62.5,62.58,35500.0,40.9993,41.0124,40.836,40.8883,35500.0
2006-06-06 11:20:00,62.6,62.67,62.58,62.61,19900.0,40.9013,40.9471,40.8883,40.9079,19900.0
2006-06-06 11:30:00,62.65,62.8,62.64,62.75,27700.0,40.934,41.032,40.9275,40.9993,27700.0
2006-06-06 11:40:00,62.75,62.85,62.69,62.82,33400.0,40.9993,41.0647,40.9601,41.0451,33400.0
2006-06-06 11:50:00,62.83,62.91,62.66,62.78,92400.0,41.0516,41.1039,40.9405,41.0189,92400.0
2006-06-06 12:00:00,62.78,62.91,62.78,62.89,21300.0,41.0189,41.1039,41.0189,41.0908,21300.0
2006-06-06 12:10:00,62.87,63.15,62.87,63.03,31100.0,41.0777,41.2607,41.0777,41.1823,31100.0
2006-06-06 12:20:00,63.0,63.0,62.9,62.95,22500.0,41.1627,41.1627,41.0973,41.13,22500.0
2006-06-06 12:30:00,62.93,63.09,62.93,63.09,21300.0,41.1169,41.2215,41.1169,41.2215,21300.0
2006-06-06 12:40:00,63.05,63.19,63.04,63.05,18300.0,41.1953,41.2868,41.1888,41.1953,18300.0
2006-06-06 12:50:00,63.05,63.23,63.02,63.2,23800.0,41.1953,41.313,41.1757,41.2934,23800.0
2006-06-06 13:00:00,63.17,63.17,63.05,63.11,27800.0,41.2738,41.2738,41.1953,41.2346,27800.0
2006-06-06 13:10:00,63.1,63.17,63.05,63.13,32900.0,41.228,41.2738,41.1953,41.2476,32900.0
2006-06-06 13:20:00,63.15,63.31,63.11,63.24,30100.0,41.2607,41.3652,41.2346,41.3195,30100.0
2006-06-06 13:30:00,63.18,63.25,63.13,63.22,22000.0,41.2803,41.326,41.2476,41.3064,22000.0
2006-06-06 13:40:00,63.22,63.23,63.08,63.19,44000.0,41.3064,41.313,41.215,41.2868,44000.0
2006-06-06 13:50:00,63.19,63.39,63.19,63.39,20200.0,41.2868,41.4175,41.2868,41.4175,20200.0
2006-06-06 14:00:00,63.37,63.41,63.16,63.19,29400.0,41.4044,41.4306,41.2672,41.2868,29400.0
2006-06-06 14:10:00,63.18,63.23,63.1,63.14,47800.0,41.2803,41.313,41.228,41.2542,47800.0
2006-06-06 14:20:00,63.14,63.54,63.13,63.2,41800.0,41.2542,41.5155,41.2476,41.2934,41800.0
2006-06-06 14:30:00,63.2,63.43,63.2,63.22,26900.0,41.2934,41.4436,41.2934,41.3064,26900.0
2006-06-06 14:40:00,63.15,63.22,62.94,63.01,61300.0,41.2607,41.3064,41.1235,41.1692,61300.0
2006-06-06 14:50:00,63.0,63.09,62.97,63.04,42300.0,41.1627,41.2215,41.1431,41.1888,42300.0
2006-06-06 15:00:00,63.04,63.11,63.0,63.06,39200.0,41.1888,41.2346,41.1627,41.2019,39200.0
2006-06-06 15:10:00,63.07,63.14,63.05,63.06,19700.0,41.2084,41.2542,41.1953,41.2019,19700.0
2006-06-06 15:20:00,63.05,63.11,63.04,63.06,17000.0,41.1953,41.2346,41.1888,41.2019,17000.0
2006-06-06 15:30:00,63.05,63.14,63.05,63.09,43900.0,41.1953,41.2542,41.1953,41.2215,43900.0
2006-06-06 15:40:00,63.09,63.33,63.09,63.16,45500.0,41.2215,41.3783,41.2215,41.2672,45500.0
2006-06-06 15:50:00,63.16,63.4,63.16,63.24,54500.0,41.2672,41.424,41.2672,41.3195,54500.0
2006-06-07 09:30:00,63.8,63.98,63.55,63.6,72700.0,41.6854,41.803,41.522,41.5547,72700.0
2006-06-07 09:40:00,63.6,63.94,63.57,63.64,36200.0,41.5547,41.7769,41.5351,41.5808,36200.0
2006-06-07 09:50:00,63.63,63.75,63.63,63.75,31600.0,41.5743,41.6527,41.5743,41.6527,31600.0
2006-06-07 10:00:00,63.78,64.14,63.77,64.04,46400.0,41.6723,41.9075,41.6658,41.8422,46400.0
2006-06-07 10:10:00,64.04,64.24,64.0,64.18,21100.0,41.8422,41.9729,41.8161,41.9337,21100.0
2006-06-07 10:20:00,64.23,64.25,64.09,64.19,25900.0,41.9663,41.9794,41.8749,41.9402,25900.0
2006-06-07 10:30:00,64.23,64.23,64.06,64.06,28300.0,41.9663,41.9663,41.8553,41.8553,28300.0
2006-06-07 10:40:00,64.06,64.06,63.94,64.0,26700.0,41.8553,41.8553,41.7769,41.8161,26700.0
2006-06-07 10:50:00,64.02,64.14,63.99,64.05,28300.0,41.8291,41.9075,41.8095,41.8487,28300.0
2006-06-07 11:00:00,64.05,64.07,63.98,64.02,27200.0,41.8487,41.8618,41.803,41.8291,27200.0
2006-06-07 11:10:00,64.01,64.26,64.0,64.19,39600.0,41.8226,41.9859,41.8161,41.9402,39600.0
2006-06-07 11:20:00,64.2,64.23,64.08,64.12,26400.0,41.9467,41.9663,41.8683,41.8945,26400.0
2006-06-07 11:30:00,64.14,64.28,64.12,64.28,24000.0,41.9075,41.999,41.8945,41.999,24000.0
2006-06-07 11:40:00,64.3,64.36,64.25,64.27,23900.0,42.0121,42.0513,41.9794,41.9925,23900.0
2006-06-07 11:50:00,64.27,64.27,64.17,64.23,32700.0,41.9925,41.9925,41.9271,41.9663,32700.0
2006-06-07 12:00:00,64.23,64.25,64.09,64.09,24800.0,41.9663,41.9794,41.8749,41.8749,24800.0
2006-06-07 12:10:00,64.1,64.18,64.08,64.09,14100.0,41.8814,41.9337,41.8683,41.8749,14100.0
2006-06-07 12:20:00,64.1,64.13,64.0,64.01,35200.0,41.8814,41.901,41.8161,41.8226,35200.0
2006-06-07 12:30:00,64.02,64.03,63.98,64.0,55600.0,41.8291,41.8357,41.803,41.8161,55600.0
2006-06-07 12:40:00,64.0,64.05,63.99,64.03,23700.0,41.8161,41.8487,41.8095,41.8357,23700.0
2006-06-07 12:50:00,64.03,64.08,63.98,64.01,29400.0,41.8357,41.8683,41.803,41.8226,29400.0
2006-06-07 13:00:00,64.01,64.06,63.99,64.01,23600.0,41.8226,41.8553,41.8095,41.8226,23600.0
2006-06-07 13:10:00,64.01,64.07,63.99,64.07,41000.0,41.8226,41.8618,41.8095,41.8618,41000.0
2006-06-07 13:20:00,64.07,64.07,63.91,64.02,35400.0,41.8618,41.8618,41.7573,41.8291,35400.0
2006-06-07 13:30:00,64.01,64.04,63.98,64.02,43400.0,41.8226,41.8422,41.803,41.8291,43400.0
2006-06-07 13:40:00,64.02,64.06,63.98,63.99,25700.0,41.8291,41.8553,41.803,41.8095,25700.0
2006-06-07 13:50:00,63.99,64.04,63.95,63.95,38900.0,41.8095,41.8422,41.7834,41.7834,38900.0
2006-06-07 14:00:00,63.94,63.94,63.78,63.82,41300.0,41.7769,41.7769,41.6723,41.6984,41300.0
2006-06-07 14:10:00,63.84,63.89,63.75,63.75,37900.0,41.7115,41.7442,41.6527,41.6527,37900.0
2006-06-07 14:20:00,63.75,63.89,63.69,63.8,45700.0,41.6527,41.7442,41.6135,41.6854,45700.0
2006-06-07 14:30:00,63.8,63.88,63.76,63.81,33100.0,41.6854,41.7377,41.6592,41.6919,33100.0
2006-06-07 14:40:00,63.81,63.81,63.71,63.74,38300.0,41.6919,41.6919,41.6266,41.6462,38300.0
2006-06-07 14:50:00,63.73,63.88,63.73,63.79,29700.0,41.6396,41.7377,41.6396,41.6788,29700.0
2006-06-07 15:00:00,63.79,63.92,63.78,63.79,28600.0,41.6788,41.7638,41.6723,41.6788,28600.0
2006-06-07 15:10:00,63.79,63.79,63.64,63.71,51800.0,41.6788,41.6788,41.5808,41.6266,51800.0
2006-06-07 15:20:00,63.72,63.82,63.57,63.57,49400.0,41.6331,41.6984,41.5351,41.5351,49400.0
2006-06-07 15:30:00,63.57,63.75,63.57,63.68,27300.0,41.5351,41.6527,41.5351,41.607,27300.0
2006-06-07 15:40:00,63.67,63.69,63.41,63.5,36300.0,41.6004,41.6135,41.4306,41.4894,36300.0
2006-06-07 15:50:00,63.5,63.5,63.37,63.42,56000.0,41.4894,41.4894,41.4044,41.4371,56000.0
2006-06-08 09:30:00,63.35,63.41,63.06,63.23,46500.0,41.3914,41.4306,41.2019,41.313,46500.0
2006-06-08 09:40:00,63.25,63.51,63.18,63.46,71700.0,41.326,41.4959,41.2803,41.4632,71700.0
2006-06-08 09:50:00,63.45,63.57,63.35,63.41,80700.0,41.4567,41.5351,41.3914,41.4306,80700.0
2006-06-08 10:00:00,63.41,63.5,63.34,63.4,55800.0,41.4306,41.4894,41.3848,41.424,55800.0
2006-06-08 10:10:00,63.44,63.52,63.35,63.39,69200.0,41.4502,41.5024,41.3914,41.4175,69200.0
2006-06-08 10:20:00,63.39,63.4,63.26,63.3,54900.0,41.4175,41.424,41.3326,41.3587,54900.0
2006-06-08 10:30:00,63.3,63.3,63.24,63.3,57900.0,41.3587,41.3587,41.3195,41.3587,57900.0
2006-06-08 10:40:00,63.3,63.31,63.18,63.29,35900.0,41.3587,41.3652,41.2803,41.3522,35900.0
2006-06-08 10:50:00,63.3,63.3,63.16,63.21,45600.0,41.3587,41.3587,41.2672,41.2999,45600.0
2006-06-08 11:00:00,63.2,63.32,63.12,63.19,30500.0,41.2934,41.3718,41.2411,41.2868,30500.0
2006-06-08 11:10:00,63.2,63.2,63.05,63.07,50500.0,41.2934,41.2934,41.1953,41.2084,50500.0
2006-06-08 11:20:00,63.07,63.08,63.0,63.06,91700.0,41.2084,41.215,41.1627,41.2019,91700.0
2006-06-08 11:30:00,63.05,63.12,62.99,63.12,65200.0,41.1953,41.2411,41.1561,41.2411,65200.0
2006-06-08 11:40:00,63.12,63.13,62.96,63.02,55000.0,41.2411,41.2476,41.1365,41.1757,55000.0
2006-06-08 11:50:00,63.03,63.03,62.69,62.85,56900.0,41.1823,41.1823,40.9601,41.0647,56900.0
2006-06-08 12:00:00,62.85,63.0,62.78,62.96,59900.0,41.0647,41.1627,41.0189,41.1365,59900.0
2006-06-08 12:10:00,62.99,63.2,62.97,63.02,51900.0,41.1561,41.2934,41.1431,41.1757,51900.0
2006-06-08 12:20:00,63.01,63.18,63.0,63.06,25500.0,41.1692,41.2803,41.1627,41.2019,25500.0
2006-06-08 12:30:00,63.08,63.21,63.02,63.2,17200.0,41.215,41.2999,41.1757,41.2934,17200.0
2006-06-08 12:40:00,63.23,63.36,63.22,63.35,57400.0,41.313,41.3979,41.3064,41.3914,57400.0
2006-06-08 12:50:00,63.34,63.38,63.21,63.35,37000.0,41.3848,41.411,41.2999,41.3914,37000.0
2006-06-08 13:00:00,63.35,63.39,63.27,63.29,49700.0,41.3914,41.4175,41.3391,41.3522,49700.0
2006-06-08 13:10:00,63.29,63.52,63.27,63.43,28900.0,41.3522,41.5024,41.3391,41.4436,28900.0
2006-06-08 13:20:00,63.42,63.56,63.4,63.56,22100.0,41.4371,41.5286,41.424,41.5286,22100.0
2006-06-08 13:30:00,63.56,63.82,63.56,63.8,43100.0,41.5286,41.6984,41.5286,41.6854,43100.0
2006-06-08 13:40:00,63.8,63.95,63.68,63.76,67700.0,41.6854,41.7834,41.607,41.6592,67700.0
2006-06-08 13:50:00,63.75,63.97,63.75,63.88,61600.0,41.6527,41.7965,41.6527,41.7377,61600.0
2006-06-08 14:00:00,63.92,63.92,63.45,63.51,49500.0,41.7638,41.7638,41.4567,41.4959,49500.0
2006-06-08 14:10:00,63.51,63.7,63.49,63.63,36000.0,41.4959,41.62,41.4828,41.5743,36000.0
2006-06-08 14:20:00,63.63,63.73,63.53,63.63,56400.0,41.5743,41.6396,41.509,41.5743,56400.0
2006-06-08 14:30:00,63.63,64.0,63.54,63.88,42300.0,41.5743,41.8161,41.5155,41.7377,42300.0
2006-06-08 14:40:00,63.89,63.91,63.74,63.75,55200.0,41.7442,41.7573,41.6462,41.6527,55200.0
2006-06-08 14:50:00,63.75,63.8,63.48,63.54,64900.0,41.6527,41.6854,41.4763,41.5155,64900.0
2006-06-08 15:00:00,63.54,63.81,63.54,63.74,91600.0,41.5155,41.6919,41.5155,41.6462,91600.0
2006-06-08 15:10:00,63.75,63.94,63.74,63.89,80100.0,41.6527,41.7769,41.6462,41.7442,80100.0
2006-06-08 15:20:00,63.89,63.93,63.72,63.78,51200.0,41.7442,41.7703,41.6331,41.6723,51200.0
2006-06-08 15:30:00,63.78,63.98,63.74,63.96,70700.0,41.6723,41.803,41.6462,41.7899,70700.0
2006-06-08 15:40:00,63.95,64.03,63.88,64.01,75200.0,41.7834,41.8357,41.7377,41.8226,75200.0
2006-06-08 15:50:00,64.01,64.01,63.8,63.89,70300.0,41.8226,41.8226,41.6854,41.7442,70300.0
2006-06-09 09:30:00,63.95,64.11,63.62,63.95,36700.0,41.7834,41.8879,41.5678,41.7834,36700.0
2006-06-09 09:40:00,63.95,64.1,63.93,64.1,45500.0,41.7834,41.8814,41.7703,41.8814,45500.0
2006-06-09 09:50:00,64.09,64.09,63.97,64.0,35400.0,41.8749,41.8749,41.7965,41.8161,35400.0
2006-06-09 10:00:00,63.97,64.0,63.85,63.89,51500.0,41.7965,41.8161,41.718,41.7442,51500.0
2006-06-09 10:10:00,63.91,64.05,63.91,64.05,34000.0,41.7573,41.8487,41.7573,41.8487,34000.0
2006-06-09 10:20:00,64.06,64.1,64.0,64.08,47500.0,41.8553,41.8814,41.8161,41.8683,47500.0
2006-06-09 10:30:00,64.08,64.25,64.08,64.25,21500.0,41.8683,41.9794,41.8683,41.9794,21500.0
2006-06-09 10:40:00,64.25,64.3,64.18,64.24,30100.0,41.9794,42.0121,41.9337,41.9729,30100.0
2006-06-09 10:50:00,64.24,64.29,64.05,64.12,11800.0,41.9729,42.0055,41.8487,41.8945,11800.0
2006-06-09 11:00:00,64.08,64.16,64.05,64.11,52200.0,41.8683,41.9206,41.8487,41.8879,52200.0
2006-06-09 11:10:00,64.11,64.11,63.88,63.9,18300.0,41.8879,41.8879,41.7377,41.7507,18300.0
2006-06-09 11:20:00,63.9,64.03,63.9,64.01,40300.0,41.7507,41.8357,41.7507,41.8226,40300.0
2006-06-09 11:30:00,64.01,64.07,63.81,63.88,46400.0,41.8226,41.8618,41.6919,41.7377,46400.0
2006-06-09 11:40:00,63.88,63.89,63.62,63.62,44300.0,41.7377,41.7442,41.5678,41.5678,44300.0
2006-06-09 11:50:00,63.61,63.61,63.34,63.48,36500.0,41.5612,41.5612,41.3848,41.4763,36500.0
2006-06-09 12:00:00,63.46,63.75,63.44,63.66,17900.0,41.4632,41.6527,41.4502,41.5939,17900.0
2006-06-09 12:10:00,63.66,63.67,63.54,63.6,8000.0,41.5939,41.6004,41.5155,41.5547,8000.0
2006-06-09 12:20:00,63.57,63.65,63.5,63.53,19000.0,41.5351,41.5874,41.4894,41.509,19000.0
2006-06-09 12:30:00,63.5,63.57,63.49,63.53,36400.0,41.4894,41.5351,41.4828,41.509,36400.0
2006-06-09 12:40:00,63.54,63.65,63.5,63.56,23900.0,41.5155,41.5874,41.4894,41.5286,23900.0
2006-06-09 12:50:00,63.56,63.72,63.51,63.72,39900.0,41.5286,41.6331,41.4959,41.6331,39900.0
2006-06-09 13:00:00,63.67,63.72,63.5,63.54,56600.0,41.6004,41.6331,41.4894,41.5155,56600.0
2006-06-09 13:10:00,63.57,63.67,63.54,63.56,66300.0,41.5351,41.6004,41.5155,41.5286,66300.0
2006-06-09 13:20:00,63.56,63.61,63.51,63.6,41200.0,41.5286,41.5612,41.4959,41.5547,41200.0
2006-06-09 13:30:00,63.6,63.6,63.52,63.52,59400.0,41.5547,41.5547,41.5024,41.5024,59400.0
2006-06-09 13:40:00,63.51,63.55,63.5,63.54,8800.0,41.4959,41.522,41.4894,41.5155,8800.0
2006-06-09 13:50:00,63.54,63.62,63.51,63.55,130600.0,41.5155,41.5678,41.4959,41.522,130600.0
2006-06-09 14:00:00,63.55,63.65,63.55,63.56,35400.0,41.522,41.5874,41.522,41.5286,35400.0
2006-06-09 14:10:00,63.58,63.63,63.54,63.61,36600.0,41.5416,41.5743,41.5155,41.5612,36600.0
2006-06-09 14:20:00,63.61,63.69,63.56,63.59,66900.0,41.5612,41.6135,41.5286,41.5482,66900.0
2006-06-09 14:30:00,63.62,63.63,63.52,63.54,44500.0,41.5678,41.5743,41.5024,41.5155,44500.0
2006-06-09 14:40:00,63.56,63.66,63.55,63.6,32300.0,41.5286,41.5939,41.522,41.5547,32300.0
2006-06-09 14:50:00,63.6,63.63,63.51,63.52,30600.0,41.5547,41.5743,41.4959,41.5024,30600.0
2006-06-09 15:00:00,63.52,63.6,63.5,63.55,50900.0,41.5024,41.5547,41.4894,41.522,50900.0
2006-06-09 15:10:00,63.55,63.59,63.43,63.55,27600.0,41.522,41.5482,41.4436,41.522,27600.0
2006-06-09 15:20:00,63.52,63.52,63.44,63.44,25000.0,41.5024,41.5024,41.4502,41.4502,25000.0
2006-06-09 15:30:00,63.43,63.55,63.39,63.54,60800.0,41.4436,41.522,41.4175,41.5155,60800.0
2006-06-09 15:40:00,63.55,63.65,63.5,63.52,59600.0,41.522,41.5874,41.4894,41.5024,59600.0
2006-06-09 15:50:00,63.5,63.52,63.41,63.41,53900.0,41.4894,41.5024,41.4306,41.4306,53900.0
2006-06-12 09:30:00,63.83,63.83,63.4,63.5,35100.0,41.705,41.705,41.424,41.4894,35100.0
2006-06-12 09:40:00,63.49,63.7,63.48,63.61,29300.0,41.4828,41.62,41.4763,41.5612,29300.0
2006-06-12 09:50:00,63.62,63.75,63.62,63.68,28800.0,41.5678,41.6527,41.5678,41.607,28800.0
2006-06-12 10:00:00,63.67,63.67,63.11,63.28,54800.0,41.6004,41.6004,41.2346,41.3456,54800.0
2006-06-12 10:10:00,63.27,63.3,63.05,63.11,35000.0,41.3391,41.3587,41.1953,41.2346,35000.0
2006-06-12 10:20:00,63.11,63.2,63.05,63.11,19900.0,41.2346,41.2934,41.1953,41.2346,19900.0
2006-06-12 10:30:00,63.11,63.32,63.1,63.32,15100.0,41.2346,41.3718,41.228,41.3718,15100.0
2006-06-12 10:40:00,63.33,63.4,63.25,63.29,17400.0,41.3783,41.424,41.326,41.3522,17400.0
2006-06-12 10:50:00,63.26,63.3,63.06,63.06,28300.0,41.3326,41.3587,41.2019,41.2019,28300.0
2006-06-12 11:00:00,63.07,63.07,62.8,62.95,56000.0,41.2084,41.2084,41.032,41.13,56000.0
2006-06-12 11:10:00,62.92,62.95,62.66,62.67,50600.0,41.1104,41.13,40.9405,40.9471,50600.0
2006-06-12 11:20:00,62.67,62.7,62.56,62.7,22200.0,40.9471,40.9667,40.8752,40.9667,22200.0
2006-06-12 11:30:00,62.66,62.99,62.66,62.95,39500.0,40.9405,41.1561,40.9405,41.13,39500.0
2006-06-12 11:40:00,62.94,62.95,62.79,62.86,19300.0,41.1235,41.13,41.0255,41.0712,19300.0
2006-06-12 11:50:00,62.89,63.0,62.83,63.0,19000.0,41.0908,41.1627,41.0516,41.1627,19000.0
2006-06-12 12:00:00,63.0,63.03,62.89,62.94,11100.0,41.1627,41.1823,41.0908,41.1235,11100.0
2006-06-12 12:10:00,62.93,62.96,62.88,62.92,8900.0,41.1169,41.1365,41.0843,41.1104,8900.0
2006-06-12 12:20:00,62.9,62.94,62.82,62.92,13200.0,41.0973,41.1235,41.0451,41.1104,13200.0
2006-06-12 12:30:00,62.91,62.99,62.85,62.87,10200.0,41.1039,41.1561,41.0647,41.0777,10200.0
2006-06-12 12:40:00,62.82,62.91,62.81,62.88,13100.0,41.0451,41.1039,41.0385,41.0843,13100.0
2006-06-12 12:50:00,62.91,62.96,62.88,62.95,7500.0,41.1039,41.1365,41.0843,41.13,7500.0
2006-06-12 13:00:00,62.94,62.98,62.88,62.9,23800.0,41.1235,41.1496,41.0843,41.0973,23800.0
2006-06-12 13:10:00,62.88,62.9,62.83,62.85,8400.0,41.0843,41.0973,41.0516,41.0647,8400.0
2006-06-12 13:20:00,62.83,63.0,62.83,62.89,44500.0,41.0516,41.1627,41.0516,41.0908,44500.0
2006-06-12 13:30:00,62.9,62.93,62.85,62.9,29100.0,41.0973,41.1169,41.0647,41.0973,29100.0
2006-06-12 13:40:00,62.89,63.01,62.89,62.92,21000.0,41.0908,41.1692,41.0908,41.1104,21000.0
2006-06-12 13:50:00,62.92,62.95,62.9,62.91,22800.0,41.1104,41.13,41.0973,41.1039,22800.0
2006-06-12 14:00:00,62.92,62.93,62.8,62.81,20800.0,41.1104,41.1169,41.032,41.0385,20800.0
2006-06-12 14:10:00,62.81,62.91,62.8,62.88,48300.0,41.0385,41.1039,41.032,41.0843,48300.0
2006-06-12 14:20:00,62.87,62.94,62.8,62.91,31200.0,41.0777,41.1235,41.032,41.1039,31200.0
2006-06-12 14:30:00,62.9,62.91,62.85,62.85,29100.0,41.0973,41.1039,41.0647,41.0647,29100.0
2006-06-12 14:40:00,62.85,62.92,62.8,62.9,30300.0,41.0647,41.1104,41.032,41.0973,30300.0
2006-06-12 14:50:00,62.88,62.92,62.84,62.86,16900.0,41.0843,41.1104,41.0581,41.0712,16900.0
2006-06-12 15:00:00,62.86,63.04,62.86,62.92,42000.0,41.0712,41.1888,41.0712,41.1104,42000.0
2006-06-12 15:10:00,62.9,62.96,62.7,62.73,26000.0,41.0973,41.1365,40.9667,40.9863,26000.0
2006-06-12 15:20:00,62.72,62.78,62.53,62.55,20600.0,40.9797,41.0189,40.8556,40.8687,20600.0
2006-06-12 15:30:00,62.57,62.57,62.4,62.46,49300.0,40.8817,40.8817,40.7707,40.8099,49300.0
2006-06-12 15:40:00,62.46,62.54,62.45,62.54,40000.0,40.8099,40.8621,40.8033,40.8621,40000.0
2006-06-12 15:50:00,62.55,62.55,62.42,62.42,61300.0,40.8687,40.8687,40.7837,40.7837,61300.0
2006-06-13 09:30:00,62.42,62.86,62.4,62.76,49900.0,40.7837,41.0712,40.7707,41.0059,49900.0
2006-06-13 09:40:00,62.86,63.0,62.74,63.0,44000.0,41.0712,41.1627,40.9928,41.1627,44000.0
2006-06-13 09:50:00,63.0,63.1,62.7,62.8,100200.0,41.1627,41.228,40.9667,41.032,100200.0
2006-06-13 10:00:00,62.8,62.9,62.76,62.87,54000.0,41.032,41.0973,41.0059,41.0777,54000.0
2006-06-13 10:10:00,62.88,62.95,62.72,62.78,36900.0,41.0843,41.13,40.9797,41.0189,36900.0
2006-06-13 10:20:00,62.76,62.94,62.61,62.91,46300.0,41.0059,41.1235,40.9079,41.1039,46300.0
2006-06-13 10:30:00,62.91,62.96,62.55,62.6,32500.0,41.1039,41.1365,40.8687,40.9013,32500.0
2006-06-13 10:40:00,62.6,62.71,62.51,62.55,24600.0,40.9013,40.9732,40.8425,40.8687,24600.0
2006-06-13 10:50:00,62.55,62.75,62.53,62.73,33800.0,40.8687,40.9993,40.8556,40.9863,33800.0
2006-06-13 11:00:00,62.71,62.85,62.56,62.71,36700.0,40.9732,41.0647,40.8752,40.9732,36700.0
2006-06-13 11:10:00,62.72,63.05,62.7,62.91,31600.0,40.9797,41.1953,40.9667,41.1039,31600.0
2006-06-13 11:20:00,62.96,62.96,62.78,62.79,38100.0,41.1365,41.1365,41.0189,41.0255,38100.0
2006-06-13 11:30:00,62.8,62.94,62.74,62.82,20000.0,41.032,41.1235,40.9928,41.0451,20000.0
2006-06-13 11:40:00,62.78,62.95,62.78,62.9,47000.0,41.0189,41.13,41.0189,41.0973,47000.0
2006-06-13 11:50:00,62.89,63.0,62.75,62.94,46000.0,41.0908,41.1627,40.9993,41.1235,46000.0
2006-06-13 12:00:00,62.95,62.98,62.81,62.94,30300.0,41.13,41.1496,41.0385,41.1235,30300.0
2006-06-13 12:10:00,62.94,63.08,62.93,63.02,53900.0,41.1235,41.215,41.1169,41.1757,53900.0
2006-06-13 12:20:00,63.04,63.04,62.94,62.95,26300.0,41.1888,41.1888,41.1235,41.13,26300.0
2006-06-13 12:30:00,62.95,63.03,62.95,62.97,16200.0,41.13,41.1823,41.13,41.1431,16200.0
2006-06-13 12:40:00,62.98,63.14,62.95,63.13,18300.0,41.1496,41.2542,41.13,41.2476,18300.0
2006-06-13 12:50:00,63.13,63.21,63.07,63.21,27100.0,41.2476,41.2999,41.2084,41.2999,27100.0
2006-06-13 13:00:00,63.21,63.25,63.1,63.14,57400.0,41.2999,41.326,41.228,41.2542,57400.0
2006-06-13 13:10:00,63.1,63.21,63.1,63.2,34600.0,41.228,41.2999,41.228,41.2934,34600.0
2006-06-13 13:20:00,63.19,63.25,63.15,63.2,47100.0,41.2868,41.326,41.2607,41.2934,47100.0
2006-06-13 13:30:00,63.2,63.35,63.15,63.22,31300.0,41.2934,41.3914,41.2607,41.3064,31300.0
2006-06-13 13:40:00,63.22,63.47,63.2,63.42,28400.0,41.3064,41.4698,41.2934,41.4371,28400.0
2006-06-13 13:50:00,63.42,63.52,63.33,63.4,25700.0,41.4371,41.5024,41.3783,41.424,25700.0
2006-06-13 14:00:00,63.4,63.42,63.32,63.38,27700.0,41.424,41.4371,41.3718,41.411,27700.0
2006-06-13 14:10:00,63.37,63.44,63.3,63.36,54800.0,41.4044,41.4502,41.3587,41.3979,54800.0
2006-06-13 14:20:00,63.36,63.46,63.3,63.4,55600.0,41.3979,41.4632,41.3587,41.424,55600.0
2006-06-13 14:30:00,63.4,63.43,63.16,63.22,49900.0,41.424,41.4436,41.2672,41.3064,49900.0
2006-06-13 14:40:00,63.22,63.33,63.13,63.16,177300.0,41.3064,41.3783,41.2476,41.2672,177300.0
2006-06-13 14:50:00,63.16,63.2,63.11,63.12,57700.0,41.2672,41.2934,41.2346,41.2411,57700.0
2006-06-13 15:00:00,63.12,63.12,62.93,63.04,63900.0,41.2411,41.2411,41.1169,41.1888,63900.0
2006-06-13 15:10:00,63.03,63.17,62.99,63.17,44100.0,41.1823,41.2738,41.1561,41.2738,44100.0
2006-06-13 15:20:00,63.17,63.36,63.1,63.2,85100.0,41.2738,41.3979,41.228,41.2934,85100.0
2006-06-13 15:30:00,63.2,63.33,63.08,63.09,122300.0,41.2934,41.3783,41.215,41.2215,122300.0
2006-06-13 15:40:00,63.09,63.09,62.71,62.74,201200.0,41.2215,41.2215,40.9732,40.9928,201200.0
2006-06-13 15:50:00,62.74,63.29,62.62,62.63,164200.0,40.9928,41.3522,40.9144,40.9209,164200.0
2006-06-14 09:30:00,62.25,62.65,62.19,62.65,68600.0,40.6726,40.934,40.6334,40.934,68600.0
2006-06-14 09:40:00,62.64,63.0,62.58,62.89,49000.0,40.9275,41.1627,40.8883,41.0908,49000.0
2006-06-14 09:50:00,62.88,63.17,62.86,63.09,44700.0,41.0843,41.2738,41.0712,41.2215,44700.0
2006-06-14 10:00:00,63.04,63.2,63.02,63.08,44900.0,41.1888,41.2934,41.1757,41.215,44900.0
2006-06-14 10:10:00,63.07,63.12,63.01,63.03,42600.0,41.2084,41.2411,41.1692,41.1823,42600.0
2006-06-14 10:20:00,63.01,63.13,62.96,63.12,41500.0,41.1692,41.2476,41.1365,41.2411,41500.0
2006-06-14 10:30:00,63.12,63.33,63.09,63.1,44000.0,41.2411,41.3783,41.2215,41.228,44000.0
2006-06-14 10:40:00,63.1,63.41,63.1,63.41,47900.0,41.228,41.4306,41.228,41.4306,47900.0
2006-06-14 10:50:00,63.41,63.64,63.41,63.6,98800.0,41.4306,41.5808,41.4306,41.5547,98800.0
2006-06-14 11:00:00,63.61,63.66,63.55,63.58,47100.0,41.5612,41.5939,41.522,41.5416,47100.0
2006-06-14 11:10:00,63.6,63.75,63.6,63.68,32500.0,41.5547,41.6527,41.5547,41.607,32500.0
2006-06-14 11:20:00,63.68,63.68,63.48,63.6,26300.0,41.607,41.607,41.4763,41.5547,26300.0
2006-06-14 11:30:00,63.58,63.62,63.45,63.48,24600.0,41.5416,41.5678,41.4567,41.4763,24600.0
2006-06-14 11:40:00,63.47,63.48,63.4,63.44,20900.0,41.4698,41.4763,41.424,41.4502,20900.0
2006-06-14 11:50:00,63.44,63.5,63.38,63.5,19800.0,41.4502,41.4894,41.411,41.4894,19800.0
2006-06-14 12:00:00,63.5,63.68,63.46,63.68,17500.0,41.4894,41.607,41.4632,41.607,17500.0
2006-06-14 12:10:00,63.67,63.73,63.62,63.65,17600.0,41.6004,41.6396,41.5678,41.5874,17600.0
2006-06-14 12:20:00,63.7,63.73,63.51,63.53,15300.0,41.62,41.6396,41.4959,41.509,15300.0
2006-06-14 12:30:00,63.53,63.56,63.39,63.54,17300.0,41.509,41.5286,41.4175,41.5155,17300.0
2006-06-14 12:40:00,63.57,63.62,63.55,63.56,12000.0,41.5351,41.5678,41.522,41.5286,12000.0
2006-06-14 12:50:00,63.57,63.65,63.5,63.62,8000.0,41.5351,41.5874,41.4894,41.5678,8000.0
2006-06-14 13:00:00,63.62,63.62,63.45,63.45,14200.0,41.5678,41.5678,41.4567,41.4567,14200.0
2006-06-14 13:10:00,63.44,63.49,63.37,63.4,13200.0,41.4502,41.4828,41.4044,41.424,13200.0
2006-06-14 13:20:00,63.39,63.47,63.32,63.47,24100.0,41.4175,41.4698,41.3718,41.4698,24100.0
2006-06-14 13:30:00,63.47,63.5,63.37,63.4,24400.0,41.4698,41.4894,41.4044,41.424,24400.0
2006-06-14 13:40:00,63.39,63.58,63.39,63.47,27300.0,41.4175,41.5416,41.4175,41.4698,27300.0
2006-06-14 13:50:00,63.47,63.59,63.44,63.58,19900.0,41.4698,41.5482,41.4502,41.5416,19900.0
2006-06-14 14:00:00,63.58,63.73,63.48,63.73,36200.0,41.5416,41.6396,41.4763,41.6396,36200.0
2006-06-14 14:10:00,63.73,63.75,63.58,63.65,24600.0,41.6396,41.6527,41.5416,41.5874,24600.0
2006-06-14 14:20:00,63.66,63.79,63.65,63.78,43500.0,41.5939,41.6788,41.5874,41.6723,43500.0
2006-06-14 14:30:00,63.79,63.9,63.66,63.77,34500.0,41.6788,41.7507,41.5939,41.6658,34500.0
2006-06-14 14:40:00,63.76,63.76,63.6,63.64,34900.0,41.6592,41.6592,41.5547,41.5808,34900.0
2006-06-14 14:50:00,63.66,63.71,63.55,63.67,22600.0,41.5939,41.6266,41.522,41.6004,22600.0
2006-06-14 15:00:00,63.67,63.8,63.63,63.74,36800.0,41.6004,41.6854,41.5743,41.6462,36800.0
2006-06-14 15:10:00,63.73,63.85,63.68,63.85,28800.0,41.6396,41.718,41.607,41.718,28800.0
2006-06-14 15:20:00,63.85,63.94,63.8,63.88,39600.0,41.718,41.7769,41.6854,41.7377,39600.0
2006-06-14 15:30:00,63.88,64.04,63.87,64.03,47900.0,41.7377,41.8422,41.7311,41.8357,47900.0
2006-06-14 15:40:00,64.04,64.1,63.98,64.06,55300.0,41.8422,41.8814,41.803,41.8553,55300.0
2006-06-14 15:50:00,64.04,64.05,63.98,63.99,80800.0,41.8422,41.8487,41.803,41.8095,80800.0
2006-06-15 09:30:00,64.02,64.35,63.99,64.34,34900.0,41.8291,42.0447,41.8095,42.0382,34900.0
2006-06-15 09:40:00,64.36,64.48,64.21,64.44,36900.0,42.0513,42.1297,41.9533,42.1035,36900.0
2006-06-15 09:50:00,64.48,64.59,64.34,64.5,60500.0,42.1297,42.2015,42.0382,42.1427,60500.0
2006-06-15 10:00:00,64.52,64.53,64.28,64.44,50300.0,42.1558,42.1623,41.999,42.1035,50300.0
2006-06-15 10:10:00,64.42,64.43,64.12,64.22,55600.0,42.0905,42.097,41.8945,41.9598,55600.0
2006-06-15 10:20:00,64.25,64.29,64.06,64.27,26400.0,41.9794,42.0055,41.8553,41.9925,26400.0
2006-06-15 10:30:00,64.27,64.29,64.01,64.07,48300.0,41.9925,42.0055,41.8226,41.8618,48300.0
2006-06-15 10:40:00,64.07,64.14,63.92,63.93,101100.0,41.8618,41.9075,41.7638,41.7703,101100.0
2006-06-15 10:50:00,63.93,64.06,63.71,63.72,47100.0,41.7703,41.8553,41.6266,41.6331,47100.0
2006-06-15 11:00:00,63.72,63.97,63.72,63.89,29400.0,41.6331,41.7965,41.6331,41.7442,29400.0
2006-06-15 11:10:00,63.9,63.99,63.9,63.96,19800.0,41.7507,41.8095,41.7507,41.7899,19800.0
2006-06-15 11:20:00,63.97,63.99,63.86,63.86,19200.0,41.7965,41.8095,41.7246,41.7246,19200.0
2006-06-15 11:30:00,63.87,63.92,63.76,63.8,31600.0,41.7311,41.7638,41.6592,41.6854,31600.0
2006-06-15 11:40:00,63.8,63.8,63.66,63.73,30300.0,41.6854,41.6854,41.5939,41.6396,30300.0
2006-06-15 11:50:00,63.73,63.77,63.71,63.77,22800.0,41.6396,41.6658,41.6266,41.6658,22800.0
2006-06-15 12:00:00,63.77,63.78,63.61,63.71,24200.0,41.6658,41.6723,41.5612,41.6266,24200.0
2006-06-15 12:10:00,63.7,63.71,63.57,63.58,22000.0,41.62,41.6266,41.5351,41.5416,22000.0
2006-06-15 12:20:00,63.58,63.65,63.58,63.63,11600.0,41.5416,41.5874,41.5416,41.5743,11600.0
2006-06-15 12:30:00,63.63,63.65,63.58,63.62,17500.0,41.5743,41.5874,41.5416,41.5678,17500.0
2006-06-15 12:40:00,63.62,63.65,63.58,63.59,14700.0,41.5678,41.5874,41.5416,41.5482,14700.0
2006-06-15 12:50:00,63.6,63.63,63.48,63.49,15300.0,41.5547,41.5743,41.4763,41.4828,15300.0
2006-06-15 13:00:00,63.49,63.51,63.43,63.49,19200.0,41.4828,41.4959,41.4436,41.4828,19200.0
2006-06-15 13:10:00,63.47,63.56,63.47,63.53,12300.0,41.4698,41.5286,41.4698,41.509,12300.0
2006-06-15 13:20:00,63.52,63.61,63.51,63.54,11600.0,41.5024,41.5612,41.4959,41.5155,11600.0
2006-06-15 13:30:00,63.56,63.56,63.45,63.51,20900.0,41.5286,41.5286,41.4567,41.4959,20900.0
2006-06-15 13:40:00,63.49,63.79,63.48,63.75,23900.0,41.4828,41.6788,41.4763,41.6527,23900.0
2006-06-15 13:50:00,63.75,63.75,63.64,63.68,12600.0,41.6527,41.6527,41.5808,41.607,12600.0
2006-06-15 14:00:00,63.71,63.95,63.69,63.89,42800.0,41.6266,41.7834,41.6135,41.7442,42800.0
2006-06-15 14:10:00,63.9,64.19,63.89,64.07,49200.0,41.7507,41.9402,41.7442,41.8618,49200.0
2006-06-15 14:20:00,64.07,64.14,64.01,64.1,40400.0,41.8618,41.9075,41.8226,41.8814,40400.0
2006-06-15 14:30:00,64.13,64.26,64.03,64.26,39200.0,41.901,41.9859,41.8357,41.9859,39200.0
2006-06-15 14:40:00,64.27,64.45,64.24,64.35,32500.0,41.9925,42.1101,41.9729,42.0447,32500.0
2006-06-15 14:50:00,64.34,64.4,64.29,64.37,19500.0,42.0382,42.0774,42.0055,42.0578,19500.0
2006-06-15 15:00:00,64.37,64.4,64.25,64.32,21800.0,42.0578,42.0774,41.9794,42.0251,21800.0
2006-06-15 15:10:00,64.34,64.46,64.29,64.38,28500.0,42.0382,42.1166,42.0055,42.0643,28500.0
2006-06-15 15:20:00,64.35,64.64,64.35,64.58,60900.0,42.0447,42.2342,42.0447,42.195,60900.0
2006-06-15 15:30:00,64.58,64.87,64.56,64.79,101900.0,42.195,42.3845,42.1819,42.3322,101900.0
2006-06-15 15:40:00,64.79,64.91,64.78,64.87,79500.0,42.3322,42.4106,42.3257,42.3845,79500.0
2006-06-15 15:50:00,64.86,64.86,64.64,64.7,65700.0,42.378,42.378,42.2342,42.2734,65700.0
2006-06-16 09:30:00,64.28,64.64,64.27,64.45,358600.0,41.999,42.2342,41.9925,42.1101,358600.0
2006-06-16 09:40:00,64.47,64.82,64.4,64.77,32500.0,42.1231,42.3518,42.0774,42.3192,32500.0
2006-06-16 09:50:00,64.81,65.05,64.74,64.98,59400.0,42.3453,42.5021,42.2996,42.4564,59400.0
2006-06-16 10:00:00,64.95,64.95,64.67,64.84,54100.0,42.4368,42.4368,42.2538,42.3649,54100.0
2006-06-16 10:10:00,64.87,65.04,64.87,64.99,47200.0,42.3845,42.4956,42.3845,42.4629,47200.0
2006-06-16 10:20:00,65.0,65.09,64.97,65.06,60100.0,42.4694,42.5282,42.4498,42.5086,60100.0
2006-06-16 10:30:00,65.06,65.29,65.05,65.28,55400.0,42.5086,42.6589,42.5021,42.6524,55400.0
2006-06-16 10:40:00,65.29,65.31,65.2,65.23,50600.0,42.6589,42.672,42.6001,42.6197,50600.0
2006-06-16 10:50:00,65.23,65.44,65.21,65.44,37400.0,42.6197,42.7569,42.6066,42.7569,37400.0
2006-06-16 11:00:00,65.44,65.59,65.42,65.53,51600.0,42.7569,42.8549,42.7438,42.8157,51600.0
2006-06-16 11:10:00,65.54,65.54,65.43,65.45,34700.0,42.8223,42.8223,42.7504,42.7635,34700.0
2006-06-16 11:20:00,65.45,65.49,65.16,65.19,32800.0,42.7635,42.7896,42.574,42.5936,32800.0
2006-06-16 11:30:00,65.16,65.16,64.96,65.1,59500.0,42.574,42.574,42.4433,42.5348,59500.0
2006-06-16 11:40:00,65.1,65.24,64.99,65.16,27400.0,42.5348,42.6262,42.4629,42.574,27400.0
2006-06-16 11:50:00,65.16,65.18,65.08,65.11,16800.0,42.574,42.587,42.5217,42.5413,16800.0
2006-06-16 12:00:00,65.12,65.32,65.11,65.3,20500.0,42.5478,42.6785,42.5413,42.6654,20500.0
2006-06-16 12:10:00,65.32,65.41,65.27,65.27,28400.0,42.6785,42.7373,42.6458,42.6458,28400.0
2006-06-16 12:20:00,65.28,65.35,65.27,65.35,26900.0,42.6524,42.6981,42.6458,42.6981,26900.0
2006-06-16 12:30:00,65.35,65.37,65.25,65.37,37800.0,42.6981,42.7112,42.6328,42.7112,37800.0
2006-06-16 12:40:00,65.37,65.4,65.29,65.3,22400.0,42.7112,42.7308,42.6589,42.6654,22400.0
2006-06-16 12:50:00,65.25,65.37,65.25,65.35,16000.0,42.6328,42.7112,42.6328,42.6981,16000.0
2006-06-16 13:00:00,65.37,65.39,65.32,65.35,27200.0,42.7112,42.7242,42.6785,42.6981,27200.0
2006-06-16 13:10:00,65.35,65.41,65.33,65.4,24500.0,42.6981,42.7373,42.685,42.7308,24500.0
2006-06-16 13:20:00,65.41,65.63,65.41,65.56,33600.0,42.7373,42.8811,42.7373,42.8353,33600.0
2006-06-16 13:30:00,65.57,65.57,65.47,65.55,33100.0,42.8419,42.8419,42.7765,42.8288,33100.0
2006-06-16 13:40:00,65.54,65.57,65.46,65.56,16400.0,42.8223,42.8419,42.77,42.8353,16400.0
2006-06-16 13:50:00,65.56,65.77,65.56,65.76,45000.0,42.8353,42.9725,42.8353,42.966,45000.0
2006-06-16 14:00:00,65.76,65.91,65.76,65.87,51900.0,42.966,43.064,42.966,43.0379,51900.0
2006-06-16 14:10:00,65.87,66.12,65.87,66.11,74700.0,43.0379,43.2012,43.0379,43.1947,74700.0
2006-06-16 14:20:00,66.12,66.19,66.03,66.11,82300.0,43.2012,43.2469,43.1424,43.1947,82300.0
2006-06-16 14:30:00,66.11,66.24,66.1,66.16,57800.0,43.1947,43.2796,43.1881,43.2273,57800.0
2006-06-16 14:40:00,66.16,66.29,66.14,66.29,63500.0,43.2273,43.3123,43.2143,43.3123,63500.0
2006-06-16 14:50:00,66.27,66.31,66.09,66.15,60400.0,43.2992,43.3254,43.1816,43.2208,60400.0
2006-06-16 15:00:00,66.14,66.39,66.01,66.06,51700.0,43.2143,43.3776,43.1293,43.162,51700.0
2006-06-16 15:10:00,66.04,66.31,66.02,66.16,68000.0,43.1489,43.3254,43.1359,43.2273,68000.0
2006-06-16 15:20:00,66.16,66.19,66.08,66.18,37600.0,43.2273,43.2469,43.1751,43.2404,37600.0
2006-06-16 15:30:00,66.18,66.33,66.15,66.17,104800.0,43.2404,43.3384,43.2208,43.2339,104800.0
2006-06-16 15:40:00,66.17,66.18,65.89,65.95,124100.0,43.2339,43.2404,43.0509,43.0901,124100.0
2006-06-16 15:50:00,65.95,66.08,65.92,66.06,202600.0,43.0901,43.1751,43.0705,43.162,202600.0
2006-06-19 09:30:00,66.48,66.76,66.42,66.71,54400.0,43.4364,43.6194,43.3972,43.5867,54400.0
2006-06-19 09:40:00,66.75,66.78,66.68,66.71,61400.0,43.6128,43.6324,43.5671,43.5867,61400.0
2006-06-19 09:50:00,66.71,66.78,66.42,66.65,49200.0,43.5867,43.6324,43.3972,43.5475,49200.0
2006-06-19 10:00:00,66.61,66.61,66.33,66.47,43800.0,43.5214,43.5214,43.3384,43.4299,43800.0
2006-06-19 10:10:00,66.5,66.5,66.35,66.36,24000.0,43.4495,43.4495,43.3515,43.358,24000.0
2006-06-19 10:20:00,66.36,66.46,66.21,66.42,34500.0,43.358,43.4234,43.26,43.3972,34500.0
2006-06-19 10:30:00,66.42,66.51,66.35,66.35,33900.0,43.3972,43.456,43.3515,43.3515,33900.0
2006-06-19 10:40:00,66.32,66.44,66.29,66.44,29600.0,43.3319,43.4103,43.3123,43.4103,29600.0
2006-06-19 10:50:00,66.44,66.46,66.28,66.28,23900.0,43.4103,43.4234,43.3058,43.3058,23900.0
2006-06-19 11:00:00,66.26,66.3,66.21,66.25,27900.0,43.2927,43.3188,43.26,43.2862,27900.0
2006-06-19 11:10:00,66.27,66.34,66.21,66.28,20400.0,43.2992,43.345,43.26,43.3058,20400.0
2006-06-19 11:20:00,66.31,66.31,66.0,66.0,26700.0,43.3254,43.3254,43.1228,43.1228,26700.0
2006-06-19 11:30:00,66.0,66.05,65.85,65.85,21600.0,43.1228,43.1555,43.0248,43.0248,21600.0
2006-06-19 11:40:00,65.86,65.95,65.82,65.9,39100.0,43.0313,43.0901,43.0052,43.0575,39100.0
2006-06-19 11:50:00,65.93,65.93,65.78,65.8,71100.0,43.0771,43.0771,42.9791,42.9921,71100.0
2006-06-19 12:00:00,65.8,65.89,65.75,65.75,24200.0,42.9921,43.0509,42.9595,42.9595,24200.0
2006-06-19 12:10:00,65.76,65.84,65.69,65.78,18500.0,42.966,43.0183,42.9203,42.9791,18500.0
2006-06-19 12:20:00,65.79,65.85,65.7,65.81,15700.0,42.9856,43.0248,42.9268,42.9987,15700.0
2006-06-19 12:30:00,65.83,65.85,65.75,65.79,13100.0,43.0117,43.0248,42.9595,42.9856,13100.0
2006-06-19 12:40:00,65.8,65.91,65.8,65.89,10000.0,42.9921,43.064,42.9921,43.0509,10000.0
2006-06-19 12:50:00,65.9,65.92,65.8,65.8,14200.0,43.0575,43.0705,42.9921,42.9921,14200.0
2006-06-19 13:00:00,65.8,65.8,65.63,65.63,34600.0,42.9921,42.9921,42.8811,42.8811,34600.0
2006-06-19 13:10:00,65.62,65.63,65.46,65.56,36900.0,42.8745,42.8811,42.77,42.8353,36900.0
2006-06-19 13:20:00,65.55,65.55,65.38,65.46,21600.0,42.8288,42.8288,42.7177,42.77,21600.0
2006-06-19 13:30:00,65.48,65.49,65.36,65.4,31200.0,42.7831,42.7896,42.7046,42.7308,31200.0
2006-06-19 13:40:00,65.4,65.54,65.27,65.46,50600.0,42.7308,42.8223,42.6458,42.77,50600.0
2006-06-19 13:50:00,65.47,65.51,65.38,65.48,19600.0,42.7765,42.8027,42.7177,42.7831,19600.0
2006-06-19 14:00:00,65.55,65.55,65.35,65.4,24800.0,42.8288,42.8288,42.6981,42.7308,24800.0
2006-06-19 14:10:00,65.43,65.54,65.4,65.43,19600.0,42.7504,42.8223,42.7308,42.7504,19600.0
2006-06-19 14:20:00,65.43,65.51,65.35,65.51,26400.0,42.7504,42.8027,42.6981,42.8027,26400.0
2006-06-19 14:30:00,65.52,65.58,65.44,65.57,32100.0,42.8092,42.8484,42.7569,42.8419,32100.0
2006-06-19 14:40:00,65.57,65.57,65.33,65.33,29900.0,42.8419,42.8419,42.685,42.685,29900.0
2006-06-19 14:50:00,65.33,65.46,65.21,65.25,24200.0,42.685,42.77,42.6066,42.6328,24200.0
2006-06-19 15:00:00,65.26,65.42,65.22,65.35,18900.0,42.6393,42.7438,42.6132,42.6981,18900.0
2006-06-19 15:10:00,65.35,65.39,65.25,65.39,17100.0,42.6981,42.7242,42.6328,42.7242,17100.0
2006-06-19 15:20:00,65.42,65.56,65.34,65.56,37100.0,42.7438,42.8353,42.6916,42.8353,37100.0
2006-06-19 15:30:00,65.57,65.8,65.55,65.76,36000.0,42.8419,42.9921,42.8288,42.966,36000.0
2006-06-19 15:40:00,65.75,65.75,65.4,65.41,46800.0,42.9595,42.9595,42.7308,42.7373,46800.0
2006-06-19 15:50:00,65.42,65.57,65.41,65.48,41800.0,42.7438,42.8419,42.7373,42.7831,41800.0
2006-06-20 09:30:00,65.37,65.69,65.37,65.55,29400.0,42.7112,42.9203,42.7112,42.8288,29400.0
2006-06-20 09:40:00,65.56,65.69,65.21,65.29,21700.0,42.8353,42.9203,42.6066,42.6589,21700.0
2006-06-20 09:50:00,65.28,65.54,65.21,65.49,18200.0,42.6524,42.8223,42.6066,42.7896,18200.0
2006-06-20 10:00:00,65.49,65.56,65.39,65.39,12000.0,42.7896,42.8353,42.7242,42.7242,12000.0
2006-06-20 10:10:00,65.38,65.44,65.26,65.38,10600.0,42.7177,42.7569,42.6393,42.7177,10600.0
2006-06-20 10:20:00,65.35,65.47,65.29,65.36,13400.0,42.6981,42.7765,42.6589,42.7046,13400.0
2006-06-20 10:30:00,65.38,65.53,65.38,65.47,13200.0,42.7177,42.8157,42.7177,42.7765,13200.0
2006-06-20 10:40:00,65.5,65.51,65.4,65.46,9000.0,42.7961,42.8027,42.7308,42.77,9000.0
2006-06-20 10:50:00,65.48,65.51,65.43,65.43,7500.0,42.7831,42.8027,42.7504,42.7504,7500.0
2006-06-20 11:00:00,65.41,65.59,65.38,65.59,16300.0,42.7373,42.8549,42.7177,42.8549,16300.0
2006-06-20 11:10:00,65.58,65.59,65.36,65.47,13400.0,42.8484,42.8549,42.7046,42.7765,13400.0
2006-06-20 11:20:00,65.44,65.61,65.44,65.61,9100.0,42.7569,42.868,42.7569,42.868,9100.0
2006-06-20 11:30:00,65.61,65.69,65.53,65.53,16300.0,42.868,42.9203,42.8157,42.8157,16300.0
2006-06-20 11:40:00,65.55,65.58,65.39,65.41,18900.0,42.8288,42.8484,42.7242,42.7373,18900.0
2006-06-20 11:50:00,65.39,65.57,65.39,65.54,13100.0,42.7242,42.8419,42.7242,42.8223,13100.0
2006-06-20 12:00:00,65.54,65.59,65.51,65.54,14000.0,42.8223,42.8549,42.8027,42.8223,14000.0
2006-06-20 12:10:00,65.54,65.67,65.54,65.62,9600.0,42.8223,42.9072,42.8223,42.8745,9600.0
2006-06-20 12:20:00,65.61,65.69,65.59,65.66,10700.0,42.868,42.9203,42.8549,42.9007,10700.0
2006-06-20 12:30:00,65.67,65.67,65.6,65.63,9100.0,42.9072,42.9072,42.8615,42.8811,9100.0
2006-06-20 12:40:00,65.64,65.7,65.64,65.68,9400.0,42.8876,42.9268,42.8876,42.9137,9400.0
2006-06-20 12:50:00,65.65,65.67,65.49,65.62,11800.0,42.8941,42.9072,42.7896,42.8745,11800.0
2006-06-20 13:00:00,65.63,65.64,65.5,65.56,9600.0,42.8811,42.8876,42.7961,42.8353,9600.0
2006-06-20 13:10:00,65.57,65.57,65.52,65.56,7300.0,42.8419,42.8419,42.8092,42.8353,7300.0
2006-06-20 13:20:00,65.53,65.53,65.38,65.39,11200.0,42.8157,42.8157,42.7177,42.7242,11200.0
2006-06-20 13:30:00,65.39,65.39,65.26,65.33,19200.0,42.7242,42.7242,42.6393,42.685,19200.0
2006-06-20 13:40:00,65.33,65.49,65.32,65.41,12600.0,42.685,42.7896,42.6785,42.7373,12600.0
2006-06-20 13:50:00,65.39,65.39,65.26,65.28,9600.0,42.7242,42.7242,42.6393,42.6524,9600.0
2006-06-20 14:00:00,65.32,65.32,65.2,65.27,9800.0,42.6785,42.6785,42.6001,42.6458,9800.0
2006-06-20 14:10:00,65.27,65.36,65.27,65.33,17700.0,42.6458,42.7046,42.6458,42.685,17700.0
2006-06-20 14:20:00,65.36,65.4,65.25,65.25,12400.0,42.7046,42.7308,42.6328,42.6328,12400.0
2006-06-20 14:30:00,65.31,65.47,65.23,65.47,15200.0,42.672,42.7765,42.6197,42.7765,15200.0
2006-06-20 14:40:00,65.47,65.48,65.27,65.27,11900.0,42.7765,42.7831,42.6458,42.6458,11900.0
2006-06-20 14:50:00,65.3,65.43,65.29,65.36,12000.0,42.6654,42.7504,42.6589,42.7046,12000.0
2006-06-20 15:00:00,65.35,65.35,65.2,65.23,14200.0,42.6981,42.6981,42.6001,42.6197,14200.0
2006-06-20 15:10:00,65.24,65.39,65.22,65.35,35300.0,42.6262,42.7242,42.6132,42.6981,35300.0
2006-06-20 15:20:00,65.34,65.35,65.23,65.23,17500.0,42.6916,42.6981,42.6197,42.6197,17500.0
2006-06-20 15:30:00,65.22,65.25,65.08,65.19,33700.0,42.6132,42.6328,42.5217,42.5936,33700.0
2006-06-20 15:40:00,65.19,65.21,65.12,65.12,22100.0,42.5936,42.6066,42.5478,42.5478,22100.0
2006-06-20 15:50:00,65.12,65.22,65.11,65.16,46100.0,42.5478,42.6132,42.5413,42.574,46100.0
2006-06-21 09:30:00,65.4,65.57,65.21,65.45,24200.0,42.7308,42.8419,42.6066,42.7635,24200.0
2006-06-21 09:40:00,65.45,65.64,65.42,65.55,13500.0,42.7635,42.8876,42.7438,42.8288,13500.0
2006-06-21 09:50:00,65.54,65.59,65.25,65.3,34400.0,42.8223,42.8549,42.6328,42.6654,34400.0
2006-06-21 10:00:00,65.29,65.55,65.23,65.23,35300.0,42.6589,42.8288,42.6197,42.6197,35300.0
2006-06-21 10:10:00,65.24,65.3,65.1,65.27,29600.0,42.6262,42.6654,42.5348,42.6458,29600.0
2006-06-21 10:20:00,65.27,65.37,65.22,65.35,14300.0,42.6458,42.7112,42.6132,42.6981,14300.0
2006-06-21 10:30:00,65.37,65.58,65.36,65.41,25200.0,42.7112,42.8484,42.7046,42.7373,25200.0
2006-06-21 10:40:00,65.41,65.41,65.29,65.33,25700.0,42.7373,42.7373,42.6589,42.685,25700.0
2006-06-21 10:50:00,65.32,65.55,65.32,65.53,37300.0,42.6785,42.8288,42.6785,42.8157,37300.0
2006-06-21 11:00:00,65.52,65.71,65.51,65.61,38500.0,42.8092,42.9333,42.8027,42.868,38500.0
2006-06-21 11:10:00,65.62,65.86,65.62,65.84,33200.0,42.8745,43.0313,42.8745,43.0183,33200.0
2006-06-21 11:20:00,65.84,65.92,65.72,65.86,24700.0,43.0183,43.0705,42.9399,43.0313,24700.0
2006-06-21 11:30:00,65.87,65.89,65.5,65.56,65800.0,43.0379,43.0509,42.7961,42.8353,65800.0
2006-06-21 11:40:00,65.54,65.74,65.45,65.65,47800.0,42.8223,42.9529,42.7635,42.8941,47800.0
2006-06-21 11:50:00,65.65,65.68,65.55,65.61,37400.0,42.8941,42.9137,42.8288,42.868,37400.0
2006-06-21 12:00:00,65.58,65.69,65.52,65.53,31900.0,42.8484,42.9203,42.8092,42.8157,31900.0
2006-06-21 12:10:00,65.53,65.69,65.41,65.67,24600.0,42.8157,42.9203,42.7373,42.9072,24600.0
2006-06-21 12:20:00,65.69,65.77,65.57,65.62,16700.0,42.9203,42.9725,42.8419,42.8745,16700.0
2006-06-21 12:30:00,65.62,65.69,65.49,65.52,22500.0,42.8745,42.9203,42.7896,42.8092,22500.0
2006-06-21 12:40:00,65.57,65.65,65.5,65.63,12100.0,42.8419,42.8941,42.7961,42.8811,12100.0
2006-06-21 12:50:00,65.59,65.63,65.51,65.51,9000.0,42.8549,42.8811,42.8027,42.8027,9000.0
2006-06-21 13:00:00,65.52,65.59,65.44,65.49,14200.0,42.8092,42.8549,42.7569,42.7896,14200.0
2006-06-21 13:10:00,65.49,65.51,65.46,65.48,13500.0,42.7896,42.8027,42.77,42.7831,13500.0
2006-06-21 13:20:00,65.48,65.5,65.44,65.46,13300.0,42.7831,42.7961,42.7569,42.77,13300.0
2006-06-21 13:30:00,65.44,65.49,65.36,65.47,26900.0,42.7569,42.7896,42.7046,42.7765,26900.0
2006-06-21 13:40:00,65.48,65.48,65.42,65.48,15900.0,42.7831,42.7831,42.7438,42.7831,15900.0
2006-06-21 13:50:00,65.49,65.75,65.49,65.73,20900.0,42.7896,42.9595,42.7896,42.9464,20900.0
2006-06-21 14:00:00,65.73,65.78,65.68,65.76,16600.0,42.9464,42.9791,42.9137,42.966,16600.0
2006-06-21 14:10:00,65.76,65.83,65.73,65.79,22900.0,42.966,43.0117,42.9464,42.9856,22900.0
2006-06-21 14:20:00,65.79,65.82,65.68,65.68,22200.0,42.9856,43.0052,42.9137,42.9137,22200.0
2006-06-21 14:30:00,65.7,65.7,65.61,65.64,18600.0,42.9268,42.9268,42.868,42.8876,18600.0
2006-06-21 14:40:00,65.63,65.63,65.54,65.55,27500.0,42.8811,42.8811,42.8223,42.8288,27500.0
2006-06-21 14:50:00,65.55,65.67,65.5,65.6,29900.0,42.8288,42.9072,42.7961,42.8615,29900.0
2006-06-21 15:00:00,65.59,65.64,65.51,65.61,21300.0,42.8549,42.8876,42.8027,42.868,21300.0
2006-06-21 15:10:00,65.62,65.64,65.56,65.58,26100.0,42.8745,42.8876,42.8353,42.8484,26100.0
2006-06-21 15:20:00,65.58,65.67,65.57,65.62,20200.0,42.8484,42.9072,42.8419,42.8745,20200.0
2006-06-21 15:30:00,65.62,65.63,65.54,65.56,20300.0,42.8745,42.8811,42.8223,42.8353,20300.0
2006-06-21 15:40:00,65.57,65.64,65.45,65.48,27200.0,42.8419,42.8876,42.7635,42.7831,27200.0
2006-06-21 15:50:00,65.48,65.56,65.41,65.53,36400.0,42.7831,42.8353,42.7373,42.8157,36400.0
2006-06-22 09:30:00,65.67,65.67,65.06,65.28,40600.0,42.9072,42.9072,42.5086,42.6524,40600.0
2006-06-22 09:40:00,65.28,65.46,65.2,65.37,106300.0,42.6524,42.77,42.6001,42.7112,106300.0
2006-06-22 09:50:00,65.37,65.39,65.2,65.37,25700.0,42.7112,42.7242,42.6001,42.7112,25700.0
2006-06-22 10:00:00,65.37,65.38,65.1,65.19,48200.0,42.7112,42.7177,42.5348,42.5936,48200.0
2006-06-22 10:10:00,65.18,65.28,65.13,65.25,15400.0,42.587,42.6524,42.5544,42.6328,15400.0
2006-06-22 10:20:00,65.21,65.38,65.2,65.25,14000.0,42.6066,42.7177,42.6001,42.6328,14000.0
2006-06-22 10:30:00,65.26,65.31,65.17,65.31,15000.0,42.6393,42.672,42.5805,42.672,15000.0
2006-06-22 10:40:00,65.34,65.41,65.26,65.26,16300.0,42.6916,42.7373,42.6393,42.6393,16300.0
2006-06-22 10:50:00,65.31,65.4,65.3,65.32,7700.0,42.672,42.7308,42.6654,42.6785,7700.0
2006-06-22 11:00:00,65.32,65.37,65.28,65.36,7000.0,42.6785,42.7112,42.6524,42.7046,7000.0
2006-06-22 11:10:00,65.37,65.44,65.26,65.43,9600.0,42.7112,42.7569,42.6393,42.7504,9600.0
2006-06-22 11:20:00,65.38,65.45,65.35,65.4,9800.0,42.7177,42.7635,42.6981,42.7308,9800.0
2006-06-22 11:30:00,65.4,65.63,65.4,65.61,12000.0,42.7308,42.8811,42.7308,42.868,12000.0
2006-06-22 11:40:00,65.63,65.66,65.51,65.53,14000.0,42.8811,42.9007,42.8027,42.8157,14000.0
2006-06-22 11:50:00,65.53,65.55,65.48,65.53,11300.0,42.8157,42.8288,42.7831,42.8157,11300.0
2006-06-22 12:00:00,65.54,65.57,65.49,65.52,8500.0,42.8223,42.8419,42.7896,42.8092,8500.0
2006-06-22 12:10:00,65.52,65.52,65.44,65.45,5200.0,42.8092,42.8092,42.7569,42.7635,5200.0
2006-06-22 12:20:00,65.43,65.43,65.35,65.36,13900.0,42.7504,42.7504,42.6981,42.7046,13900.0
2006-06-22 12:30:00,65.35,65.39,65.31,65.31,10900.0,42.6981,42.7242,42.672,42.672,10900.0
2006-06-22 12:40:00,65.34,65.35,65.25,65.25,11600.0,42.6916,42.6981,42.6328,42.6328,11600.0
2006-06-22 12:50:00,65.27,65.36,65.25,65.3,9800.0,42.6458,42.7046,42.6328,42.6654,9800.0
2006-06-22 13:00:00,65.3,65.39,65.3,65.39,9600.0,42.6654,42.7242,42.6654,42.7242,9600.0
2006-06-22 13:10:00,65.39,65.45,65.35,65.35,5900.0,42.7242,42.7635,42.6981,42.6981,5900.0
2006-06-22 13:20:00,65.35,65.36,65.3,65.3,7400.0,42.6981,42.7046,42.6654,42.6654,7400.0
2006-06-22 13:30:00,65.3,65.31,65.23,65.24,15700.0,42.6654,42.672,42.6197,42.6262,15700.0
2006-06-22 13:40:00,65.23,65.23,65.06,65.11,14100.0,42.6197,42.6197,42.5086,42.5413,14100.0
2006-06-22 13:50:00,65.15,65.3,65.08,65.21,13000.0,42.5674,42.6654,42.5217,42.6066,13000.0
2006-06-22 14:00:00,65.22,65.3,65.08,65.08,13300.0,42.6132,42.6654,42.5217,42.5217,13300.0
2006-06-22 14:10:00,65.07,65.12,65.07,65.09,10400.0,42.5152,42.5478,42.5152,42.5282,10400.0
2006-06-22 14:20:00,65.1,65.25,65.1,65.2,9400.0,42.5348,42.6328,42.5348,42.6001,9400.0
2006-06-22 14:30:00,65.2,65.28,65.13,65.28,10400.0,42.6001,42.6524,42.5544,42.6524,10400.0
2006-06-22 14:40:00,65.28,65.29,65.16,65.22,11400.0,42.6524,42.6589,42.574,42.6132,11400.0
2006-06-22 14:50:00,65.22,65.38,65.21,65.35,23000.0,42.6132,42.7177,42.6066,42.6981,23000.0
2006-06-22 15:00:00,65.36,65.38,65.23,65.3,10100.0,42.7046,42.7177,42.6197,42.6654,10100.0
2006-06-22 15:10:00,65.35,65.44,65.2,65.2,16800.0,42.6981,42.7569,42.6001,42.6001,16800.0
2006-06-22 15:20:00,65.2,65.38,65.2,65.35,24500.0,42.6001,42.7177,42.6001,42.6981,24500.0
2006-06-22 15:30:00,65.37,65.41,65.34,65.37,16300.0,42.7112,42.7373,42.6916,42.7112,16300.0
2006-06-22 15:40:00,65.37,65.4,65.29,65.35,26300.0,42.7112,42.7308,42.6589,42.6981,26300.0
2006-06-22 15:50:00,65.35,65.43,65.32,65.35,32900.0,42.6981,42.7504,42.6785,42.6981,32900.0
2006-06-23 09:30:00,64.9,65.08,64.8,64.85,39600.0,42.4041,42.5217,42.3388,42.3714,39600.0
2006-06-23 09:40:00,64.85,65.25,64.8,65.21,9400.0,42.3714,42.6328,42.3388,42.6066,9400.0
2006-06-23 09:50:00,65.22,65.3,65.06,65.13,12400.0,42.6132,42.6654,42.5086,42.5544,12400.0
2006-06-23 10:00:00,65.08,65.25,65.05,65.16,20400.0,42.5217,42.6328,42.5021,42.574,20400.0
2006-06-23 10:10:00,65.17,65.57,65.17,65.57,11900.0,42.5805,42.8419,42.5805,42.8419,11900.0
2006-06-23 10:20:00,65.57,65.77,65.5,65.71,43800.0,42.8419,42.9725,42.7961,42.9333,43800.0
2006-06-23 10:30:00,65.71,65.81,65.65,65.68,24300.0,42.9333,42.9987,42.8941,42.9137,24300.0
2006-06-23 10:40:00,65.65,65.78,65.61,65.7,17700.0,42.8941,42.9791,42.868,42.9268,17700.0
2006-06-23 10:50:00,65.73,65.79,65.65,65.77,12800.0,42.9464,42.9856,42.8941,42.9725,12800.0
2006-06-23 11:00:00,65.76,65.81,65.6,65.63,14400.0,42.966,42.9987,42.8615,42.8811,14400.0
2006-06-23 11:10:00,65.62,65.62,65.54,65.59,18200.0,42.8745,42.8745,42.8223,42.8549,18200.0
2006-06-23 11:20:00,65.57,65.73,65.57,65.59,10300.0,42.8419,42.9464,42.8419,42.8549,10300.0
2006-06-23 11:30:00,65.59,65.59,65.37,65.39,11500.0,42.8549,42.8549,42.7112,42.7242,11500.0
2006-06-23 11:40:00,65.39,65.59,65.39,65.59,10600.0,42.7242,42.8549,42.7242,42.8549,10600.0
2006-06-23 11:50:00,65.61,65.75,65.61,65.64,13100.0,42.868,42.9595,42.868,42.8876,13100.0
2006-06-23 12:00:00,65.64,65.76,65.63,65.72,9000.0,42.8876,42.966,42.8811,42.9399,9000.0
2006-06-23 12:10:00,65.72,65.9,65.72,65.85,17700.0,42.9399,43.0575,42.9399,43.0248,17700.0
2006-06-23 12:20:00,65.86,66.06,65.84,66.04,29700.0,43.0313,43.162,43.0183,43.1489,29700.0
2006-06-23 12:30:00,66.03,66.17,66.03,66.12,18900.0,43.1424,43.2339,43.1424,43.2012,18900.0
2006-06-23 12:40:00,66.09,66.09,65.92,65.92,11100.0,43.1816,43.1816,43.0705,43.0705,11100.0
2006-06-23 12:50:00,65.92,66.01,65.77,65.81,15100.0,43.0705,43.1293,42.9725,42.9987,15100.0
2006-06-23 13:00:00,65.81,65.9,65.8,65.9,22000.0,42.9987,43.0575,42.9921,43.0575,22000.0
2006-06-23 13:10:00,65.88,66.0,65.87,65.98,29900.0,43.0444,43.1228,43.0379,43.1097,29900.0
2006-06-23 13:20:00,65.97,66.02,65.92,65.99,21400.0,43.1032,43.1359,43.0705,43.1163,21400.0
2006-06-23 13:30:00,66.0,66.08,66.0,66.01,17800.0,43.1228,43.1751,43.1228,43.1293,17800.0
2006-06-23 13:40:00,66.02,66.1,65.95,65.95,20900.0,43.1359,43.1881,43.0901,43.0901,20900.0
2006-06-23 13:50:00,65.93,65.95,65.9,65.93,15700.0,43.0771,43.0901,43.0575,43.0771,15700.0
2006-06-23 14:00:00,65.94,65.95,65.76,65.79,15600.0,43.0836,43.0901,42.966,42.9856,15600.0
2006-06-23 14:10:00,65.8,65.9,65.8,65.86,15200.0,42.9921,43.0575,42.9921,43.0313,15200.0
2006-06-23 14:20:00,65.86,65.88,65.77,65.78,17700.0,43.0313,43.0444,42.9725,42.9791,17700.0
2006-06-23 14:30:00,65.79,65.89,65.77,65.77,24500.0,42.9856,43.0509,42.9725,42.9725,24500.0
2006-06-23 14:40:00,65.77,65.77,65.54,65.57,43500.0,42.9725,42.9725,42.8223,42.8419,43500.0
2006-06-23 14:50:00,65.56,65.61,65.48,65.5,28000.0,42.8353,42.868,42.7831,42.7961,28000.0
2006-06-23 15:00:00,65.47,65.47,65.41,65.43,23000.0,42.7765,42.7765,42.7373,42.7504,23000.0
2006-06-23 15:10:00,65.45,65.46,65.34,65.4,21900.0,42.7635,42.77,42.6916,42.7308,21900.0
2006-06-23 15:20:00,65.39,65.53,65.39,65.51,27900.0,42.7242,42.8157,42.7242,42.8027,27900.0
2006-06-23 15:30:00,65.52,65.6,65.45,65.54,21500.0,42.8092,42.8615,42.7635,42.8223,21500.0
2006-06-23 15:40:00,65.57,65.57,65.45,65.51,42000.0,42.8419,42.8419,42.7635,42.8027,42000.0
2006-06-23 15:50:00,65.5,65.52,65.43,65.43,53700.0,42.7961,42.8092,42.7504,42.7504,53700.0
2006-06-26 09:30:00,65.3,65.39,64.95,65.13,63100.0,42.6654,42.7242,42.4368,42.5544,63100.0
2006-06-26 09:40:00,65.13,65.28,65.02,65.02,52600.0,42.5544,42.6524,42.4825,42.4825,52600.0
2006-06-26 09:50:00,65.03,65.05,64.81,64.85,68500.0,42.489,42.5021,42.3453,42.3714,68500.0
2006-06-26 10:00:00,64.84,64.9,64.74,64.88,84900.0,42.3649,42.4041,42.2996,42.391,84900.0
2006-06-26 10:10:00,64.88,64.88,64.6,64.75,53600.0,42.391,42.391,42.2081,42.3061,53600.0
2006-06-26 10:20:00,64.71,64.83,64.62,64.66,38400.0,42.28,42.3584,42.2211,42.2473,38400.0
2006-06-26 10:30:00,64.66,64.74,64.61,64.72,44700.0,42.2473,42.2996,42.2146,42.2865,44700.0
2006-06-26 10:40:00,64.72,64.79,64.61,64.65,33400.0,42.2865,42.3322,42.2146,42.2408,33400.0
2006-06-26 10:50:00,64.67,64.81,64.67,64.69,25300.0,42.2538,42.3453,42.2538,42.2669,25300.0
2006-06-26 11:00:00,64.7,64.77,64.66,64.75,19500.0,42.2734,42.3192,42.2473,42.3061,19500.0
2006-06-26 11:10:00,64.75,64.76,64.68,64.73,23900.0,42.3061,42.3126,42.2604,42.293,23900.0
2006-06-26 11:20:00,64.74,64.75,64.55,64.65,24900.0,42.2996,42.3061,42.1754,42.2408,24900.0
2006-06-26 11:30:00,64.66,64.72,64.63,64.68,23300.0,42.2473,42.2865,42.2277,42.2604,23300.0
2006-06-26 11:40:00,64.68,64.69,64.54,64.58,22400.0,42.2604,42.2669,42.1689,42.195,22400.0
2006-06-26 11:50:00,64.55,64.57,64.33,64.44,31100.0,42.1754,42.1885,42.0317,42.1035,31100.0
2006-06-26 12:00:00,64.44,64.45,64.23,64.25,36200.0,42.1035,42.1101,41.9663,41.9794,36200.0
2006-06-26 12:10:00,64.25,64.29,64.2,64.23,22600.0,41.9794,42.0055,41.9467,41.9663,22600.0
2006-06-26 12:20:00,64.25,64.37,64.24,64.28,23000.0,41.9794,42.0578,41.9729,41.999,23000.0
2006-06-26 12:30:00,64.28,64.56,64.27,64.51,30700.0,41.999,42.1819,41.9925,42.1493,30700.0
2006-06-26 12:40:00,64.51,64.56,64.47,64.5,24000.0,42.1493,42.1819,42.1231,42.1427,24000.0
2006-06-26 12:50:00,64.52,64.61,64.49,64.53,13800.0,42.1558,42.2146,42.1362,42.1623,13800.0
2006-06-26 13:00:00,64.56,64.68,64.45,64.45,22700.0,42.1819,42.2604,42.1101,42.1101,22700.0
2006-06-26 13:10:00,64.45,64.51,64.41,64.45,12800.0,42.1101,42.1493,42.0839,42.1101,12800.0
2006-06-26 13:20:00,64.41,64.44,64.34,64.38,13400.0,42.0839,42.1035,42.0382,42.0643,13400.0
2006-06-26 13:30:00,64.38,64.53,64.38,64.51,23700.0,42.0643,42.1623,42.0643,42.1493,23700.0
2006-06-26 13:40:00,64.52,64.53,64.49,64.53,24200.0,42.1558,42.1623,42.1362,42.1623,24200.0
2006-06-26 13:50:00,64.51,64.61,64.51,64.6,25800.0,42.1493,42.2146,42.1493,42.2081,25800.0
2006-06-26 14:00:00,64.61,64.68,64.6,64.63,22500.0,42.2146,42.2604,42.2081,42.2277,22500.0
2006-06-26 14:10:00,64.63,64.65,64.57,64.58,21100.0,42.2277,42.2408,42.1885,42.195,21100.0
2006-06-26 14:20:00,64.56,64.59,64.49,64.56,21300.0,42.1819,42.2015,42.1362,42.1819,21300.0
2006-06-26 14:30:00,64.56,64.56,64.46,64.54,40100.0,42.1819,42.1819,42.1166,42.1689,40100.0
2006-06-26 14:40:00,64.54,64.57,64.49,64.55,32600.0,42.1689,42.1885,42.1362,42.1754,32600.0
2006-06-26 14:50:00,64.53,64.57,64.44,64.44,22100.0,42.1623,42.1885,42.1035,42.1035,22100.0
2006-06-26 15:00:00,64.45,64.52,64.44,64.52,20300.0,42.1101,42.1558,42.1035,42.1558,20300.0
2006-06-26 15:10:00,64.5,64.53,64.45,64.49,42300.0,42.1427,42.1623,42.1101,42.1362,42300.0
2006-06-26 15:20:00,64.47,64.52,64.46,64.5,56000.0,42.1231,42.1558,42.1166,42.1427,56000.0
2006-06-26 15:30:00,64.49,64.63,64.44,64.63,34300.0,42.1362,42.2277,42.1035,42.2277,34300.0
2006-06-26 15:40:00,64.6,64.6,64.49,64.53,57600.0,42.2081,42.2081,42.1362,42.1623,57600.0
2006-06-26 15:50:00,64.53,64.65,64.53,64.64,180200.0,42.1623,42.2408,42.1623,42.2342,180200.0
2006-06-27 09:30:00,64.68,64.98,64.51,64.53,35100.0,42.2604,42.4564,42.1493,42.1623,35100.0
2006-06-27 09:40:00,64.53,64.82,64.42,64.46,80600.0,42.1623,42.3518,42.0905,42.1166,80600.0
2006-06-27 09:50:00,64.42,64.64,64.41,64.52,55600.0,42.0905,42.2342,42.0839,42.1558,55600.0
2006-06-27 10:00:00,64.54,64.7,64.53,64.6,56400.0,42.1689,42.2734,42.1623,42.2081,56400.0
2006-06-27 10:10:00,64.6,64.6,64.5,64.5,61000.0,42.2081,42.2081,42.1427,42.1427,61000.0
2006-06-27 10:20:00,64.51,64.57,64.4,64.57,58700.0,42.1493,42.1885,42.0774,42.1885,58700.0
2006-06-27 10:30:00,64.56,64.6,64.43,64.56,51100.0,42.1819,42.2081,42.097,42.1819,51100.0
2006-06-27 10:40:00,64.56,64.56,64.4,64.4,39800.0,42.1819,42.1819,42.0774,42.0774,39800.0
2006-06-27 10:50:00,64.43,64.5,64.35,64.41,31600.0,42.097,42.1427,42.0447,42.0839,31600.0
2006-06-27 11:00:00,64.37,64.5,64.37,64.5,20500.0,42.0578,42.1427,42.0578,42.1427,20500.0
2006-06-27 11:10:00,64.49,64.5,64.38,64.41,29800.0,42.1362,42.1427,42.0643,42.0839,29800.0
2006-06-27 11:20:00,64.42,64.5,64.38,64.48,19800.0,42.0905,42.1427,42.0643,42.1297,19800.0
2006-06-27 11:30:00,64.48,64.5,64.41,64.49,19900.0,42.1297,42.1427,42.0839,42.1362,19900.0
2006-06-27 11:40:00,64.49,64.49,64.37,64.46,27100.0,42.1362,42.1362,42.0578,42.1166,27100.0
2006-06-27 11:50:00,64.45,64.48,64.4,64.48,24700.0,42.1101,42.1297,42.0774,42.1297,24700.0
2006-06-27 12:00:00,64.49,64.49,64.4,64.4,51400.0,42.1362,42.1362,42.0774,42.0774,51400.0
2006-06-27 12:10:00,64.41,64.49,64.32,64.36,79400.0,42.0839,42.1362,42.0251,42.0513,79400.0
2006-06-27 12:20:00,64.39,64.44,64.36,64.4,13100.0,42.0709,42.1035,42.0513,42.0774,13100.0
2006-06-27 12:30:00,64.4,64.47,64.34,64.42,27400.0,42.0774,42.1231,42.0382,42.0905,27400.0
2006-06-27 12:40:00,64.43,64.5,64.42,64.49,12500.0,42.097,42.1427,42.0905,42.1362,12500.0
2006-06-27 12:50:00,64.49,64.5,64.41,64.45,20200.0,42.1362,42.1427,42.0839,42.1101,20200.0
2006-06-27 13:00:00,64.44,64.5,64.4,64.5,21400.0,42.1035,42.1427,42.0774,42.1427,21400.0
2006-06-27 13:10:00,64.49,64.49,64.41,64.48,19000.0,42.1362,42.1362,42.0839,42.1297,19000.0
2006-06-27 13:20:00,64.49,64.5,64.44,64.49,17800.0,42.1362,42.1427,42.1035,42.1362,17800.0
2006-06-27 13:30:00,64.5,64.51,64.47,64.49,38000.0,42.1427,42.1493,42.1231,42.1362,38000.0
2006-06-27 13:40:00,64.49,64.51,64.43,64.49,13300.0,42.1362,42.1493,42.097,42.1362,13300.0
2006-06-27 13:50:00,64.49,64.5,64.41,64.45,29600.0,42.1362,42.1427,42.0839,42.1101,29600.0
2006-06-27 14:00:00,64.45,64.48,64.42,64.44,35400.0,42.1101,42.1297,42.0905,42.1035,35400.0
2006-06-27 14:10:00,64.43,64.46,64.37,64.46,25400.0,42.097,42.1166,42.0578,42.1166,25400.0
2006-06-27 14:20:00,64.47,64.47,64.3,64.31,24300.0,42.1231,42.1231,42.0121,42.0186,24300.0
2006-06-27 14:30:00,64.31,64.4,64.25,64.34,23400.0,42.0186,42.0774,41.9794,42.0382,23400.0
2006-06-27 14:40:00,64.32,64.35,64.23,64.23,21500.0,42.0251,42.0447,41.9663,41.9663,21500.0
2006-06-27 14:50:00,64.25,64.36,64.12,64.3,34700.0,41.9794,42.0513,41.8945,42.0121,34700.0
2006-06-27 15:00:00,64.26,64.36,64.26,64.34,25600.0,41.9859,42.0513,41.9859,42.0382,25600.0
2006-06-27 15:10:00,64.34,64.43,64.24,64.4,29900.0,42.0382,42.097,41.9729,42.0774,29900.0
2006-06-27 15:20:00,64.44,64.46,64.32,64.32,25000.0,42.1035,42.1166,42.0251,42.0251,25000.0
2006-06-27 15:30:00,64.32,64.37,64.29,64.34,23700.0,42.0251,42.0578,42.0055,42.0382,23700.0
2006-06-27 15:40:00,64.33,64.33,64.16,64.24,56100.0,42.0317,42.0317,41.9206,41.9729,56100.0
2006-06-27 15:50:00,64.24,64.26,64.12,64.17,76100.0,41.9729,41.9859,41.8945,41.9271,76100.0
2006-06-28 09:30:00,64.05,64.07,63.75,63.8,47800.0,41.8487,41.8618,41.6527,41.6854,47800.0
2006-06-28 09:40:00,63.8,63.91,63.75,63.83,37800.0,41.6854,41.7573,41.6527,41.705,37800.0
2006-06-28 09:50:00,63.83,63.99,63.81,63.91,47700.0,41.705,41.8095,41.6919,41.7573,47700.0
2006-06-28 10:00:00,63.9,64.05,63.84,63.9,30500.0,41.7507,41.8487,41.7115,41.7507,30500.0
2006-06-28 10:10:00,63.89,63.95,63.76,63.95,17500.0,41.7442,41.7834,41.6592,41.7834,17500.0
2006-06-28 10:20:00,63.95,63.95,63.76,63.76,23700.0,41.7834,41.7834,41.6592,41.6592,23700.0
2006-06-28 10:30:00,63.76,63.76,63.57,63.71,27200.0,41.6592,41.6592,41.5351,41.6266,27200.0
2006-06-28 10:40:00,63.74,63.74,63.54,63.54,15700.0,41.6462,41.6462,41.5155,41.5155,15700.0
2006-06-28 10:50:00,63.55,63.61,63.5,63.55,82200.0,41.522,41.5612,41.4894,41.522,82200.0
2006-06-28 11:00:00,63.55,63.67,63.51,63.62,29300.0,41.522,41.6004,41.4959,41.5678,29300.0
2006-06-28 11:10:00,63.62,63.65,63.56,63.57,16500.0,41.5678,41.5874,41.5286,41.5351,16500.0
2006-06-28 11:20:00,63.58,63.6,63.41,63.42,31300.0,41.5416,41.5547,41.4306,41.4371,31300.0
2006-06-28 11:30:00,63.42,63.47,63.36,63.44,26500.0,41.4371,41.4698,41.3979,41.4502,26500.0
2006-06-28 11:40:00,63.44,63.44,63.33,63.38,20600.0,41.4502,41.4502,41.3783,41.411,20600.0
2006-06-28 11:50:00,63.38,63.5,63.38,63.47,21000.0,41.411,41.4894,41.411,41.4698,21000.0
2006-06-28 12:00:00,63.48,63.55,63.47,63.55,7600.0,41.4763,41.522,41.4698,41.522,7600.0
2006-06-28 12:10:00,63.53,63.59,63.42,63.52,27200.0,41.509,41.5482,41.4371,41.5024,27200.0
2006-06-28 12:20:00,63.52,63.6,63.52,63.55,10600.0,41.5024,41.5547,41.5024,41.522,10600.0
2006-06-28 12:30:00,63.58,63.58,63.5,63.53,10100.0,41.5416,41.5416,41.4894,41.509,10100.0
2006-06-28 12:40:00,63.53,63.53,63.5,63.5,10800.0,41.509,41.509,41.4894,41.4894,10800.0
2006-06-28 12:50:00,63.5,63.61,63.5,63.61,35600.0,41.4894,41.5612,41.4894,41.5612,35600.0
2006-06-28 13:00:00,63.61,63.63,63.57,63.57,5000.0,41.5612,41.5743,41.5351,41.5351,5000.0
2006-06-28 13:10:00,63.59,63.76,63.59,63.76,10800.0,41.5482,41.6592,41.5482,41.6592,10800.0
2006-06-28 13:20:00,63.77,63.85,63.76,63.77,12400.0,41.6658,41.718,41.6592,41.6658,12400.0
2006-06-28 13:30:00,63.78,63.85,63.68,63.78,20600.0,41.6723,41.718,41.607,41.6723,20600.0
2006-06-28 13:40:00,63.79,63.84,63.69,63.75,37800.0,41.6788,41.7115,41.6135,41.6527,37800.0
2006-06-28 13:50:00,63.75,63.78,63.7,63.77,14400.0,41.6527,41.6723,41.62,41.6658,14400.0
2006-06-28 14:00:00,63.76,63.78,63.7,63.7,10000.0,41.6592,41.6723,41.62,41.62,10000.0
2006-06-28 14:10:00,63.72,63.83,63.69,63.77,21800.0,41.6331,41.705,41.6135,41.6658,21800.0
2006-06-28 14:20:00,63.79,63.89,63.77,63.85,22600.0,41.6788,41.7442,41.6658,41.718,22600.0
2006-06-28 14:30:00,63.89,63.94,63.85,63.87,27000.0,41.7442,41.7769,41.718,41.7311,27000.0
2006-06-28 14:40:00,63.86,63.96,63.85,63.89,25600.0,41.7246,41.7899,41.718,41.7442,25600.0
2006-06-28 14:50:00,63.89,63.89,63.8,63.82,23500.0,41.7442,41.7442,41.6854,41.6984,23500.0
2006-06-28 15:00:00,63.81,63.88,63.81,63.87,22200.0,41.6919,41.7377,41.6919,41.7311,22200.0
2006-06-28 15:10:00,63.87,63.9,63.8,63.84,31000.0,41.7311,41.7507,41.6854,41.7115,31000.0
2006-06-28 15:20:00,63.83,63.89,63.77,63.87,31200.0,41.705,41.7442,41.6658,41.7311,31200.0
2006-06-28 15:30:00,63.87,64.03,63.86,64.01,40600.0,41.7311,41.8357,41.7246,41.8226,40600.0
2006-06-28 15:40:00,64.0,64.01,63.87,63.88,26000.0,41.8161,41.8226,41.7311,41.7377,26000.0
2006-06-28 15:50:00,63.87,64.03,63.87,64.02,42600.0,41.7311,41.8357,41.7311,41.8291,42600.0
2006-06-29 09:30:00,64.46,64.49,64.24,64.37,39100.0,42.1166,42.1362,41.9729,42.0578,39100.0
2006-06-29 09:40:00,64.32,64.52,64.32,64.46,45700.0,42.0251,42.1558,42.0251,42.1166,45700.0
2006-06-29 09:50:00,64.45,64.7,64.45,64.61,29000.0,42.1101,42.2734,42.1101,42.2146,29000.0
2006-06-29 10:00:00,64.61,64.75,64.61,64.66,42900.0,42.2146,42.3061,42.2146,42.2473,42900.0
2006-06-29 10:10:00,64.66,64.73,64.66,64.67,28700.0,42.2473,42.293,42.2473,42.2538,28700.0
2006-06-29 10:20:00,64.68,64.72,64.51,64.7,36800.0,42.2604,42.2865,42.1493,42.2734,36800.0
2006-06-29 10:30:00,64.7,64.84,64.65,64.83,25300.0,42.2734,42.3649,42.2408,42.3584,25300.0
2006-06-29 10:40:00,64.81,64.88,64.72,64.83,33200.0,42.3453,42.391,42.2865,42.3584,33200.0
2006-06-29 10:50:00,64.83,64.92,64.73,64.88,18200.0,42.3584,42.4172,42.293,42.391,18200.0
2006-06-29 11:00:00,64.89,65.01,64.83,64.83,46300.0,42.3976,42.476,42.3584,42.3584,46300.0
2006-06-29 11:10:00,64.84,64.9,64.78,64.84,61000.0,42.3649,42.4041,42.3257,42.3649,61000.0
2006-06-29 11:20:00,64.84,64.85,64.69,64.77,19900.0,42.3649,42.3714,42.2669,42.3192,19900.0
2006-06-29 11:30:00,64.77,64.83,64.64,64.68,38000.0,42.3192,42.3584,42.2342,42.2604,38000.0
2006-06-29 11:40:00,64.66,64.66,64.65,64.65,24600.0,42.2473,42.2473,42.2408,42.2408,24600.0
2006-06-29 11:50:00,64.65,64.66,64.52,64.6,34200.0,42.2408,42.2473,42.1558,42.2081,34200.0
2006-06-29 12:00:00,64.59,64.59,64.45,64.45,15600.0,42.2015,42.2015,42.1101,42.1101,15600.0
2006-06-29 12:10:00,64.45,64.66,64.45,64.63,8200.0,42.1101,42.2473,42.1101,42.2277,8200.0
2006-06-29 12:20:00,64.66,64.66,64.58,64.58,4600.0,42.2473,42.2473,42.195,42.195,4600.0
2006-06-29 12:30:00,64.55,64.55,64.38,64.38,7200.0,42.1754,42.1754,42.0643,42.0643,7200.0
2006-06-29 12:40:00,64.38,64.39,64.32,64.32,5100.0,42.0643,42.0709,42.0251,42.0251,5100.0
2006-06-29 12:50:00,64.33,64.37,64.26,64.33,14400.0,42.0317,42.0578,41.9859,42.0317,14400.0
2006-06-29 13:00:00,64.33,64.37,64.29,64.31,8100.0,42.0317,42.0578,42.0055,42.0186,8100.0
2006-06-29 13:10:00,64.32,64.39,64.29,64.29,8100.0,42.0251,42.0709,42.0055,42.0055,8100.0
2006-06-29 13:20:00,64.28,64.28,64.21,64.28,7400.0,41.999,41.999,41.9533,41.999,7400.0
2006-06-29 13:30:00,64.29,64.34,64.27,64.34,7800.0,42.0055,42.0382,41.9925,42.0382,7800.0
2006-06-29 13:40:00,64.34,64.39,64.3,64.37,14700.0,42.0382,42.0709,42.0121,42.0578,14700.0
2006-06-29 13:50:00,64.37,64.46,64.37,64.45,16200.0,42.0578,42.1166,42.0578,42.1101,16200.0
2006-06-29 14:00:00,64.45,64.58,64.41,64.5,25300.0,42.1101,42.195,42.0839,42.1427,25300.0
2006-06-29 14:10:00,64.5,64.87,64.5,64.79,59300.0,42.1427,42.3845,42.1427,42.3322,59300.0
2006-06-29 14:20:00,64.8,64.96,64.68,64.68,53300.0,42.3388,42.4433,42.2604,42.2604,53300.0
2006-06-29 14:30:00,64.67,64.79,64.63,64.76,20600.0,42.2538,42.3322,42.2277,42.3126,20600.0
2006-06-29 14:40:00,64.76,64.96,64.64,64.92,31200.0,42.3126,42.4433,42.2342,42.4172,31200.0
2006-06-29 14:50:00,64.92,65.0,64.84,64.87,21600.0,42.4172,42.4694,42.3649,42.3845,21600.0
2006-06-29 15:00:00,64.88,65.01,64.82,65.01,21200.0,42.391,42.476,42.3518,42.476,21200.0
2006-06-29 15:10:00,65.03,65.15,64.99,65.08,61100.0,42.489,42.5674,42.4629,42.5217,61100.0
2006-06-29 15:20:00,65.08,65.14,65.02,65.11,70100.0,42.5217,42.5609,42.4825,42.5413,70100.0
2006-06-29 15:30:00,65.1,65.2,65.06,65.16,59200.0,42.5348,42.6001,42.5086,42.574,59200.0
2006-06-29 15:40:00,65.16,65.33,65.09,65.29,60200.0,42.574,42.685,42.5282,42.6589,60200.0
2006-06-29 15:50:00,65.29,65.34,65.22,65.3,63500.0,42.6589,42.6916,42.6132,42.6654,63500.0
2006-06-30 09:30:00,65.66,65.75,65.33,65.74,63700.0,42.9007,42.9595,42.685,42.9529,63700.0
2006-06-30 09:40:00,65.75,65.76,65.34,65.7,46300.0,42.9595,42.966,42.6916,42.9268,46300.0
2006-06-30 09:50:00,65.71,65.76,65.44,65.61,46700.0,42.9333,42.966,42.7569,42.868,46700.0
2006-06-30 10:00:00,65.61,65.73,65.52,65.65,34500.0,42.868,42.9464,42.8092,42.8941,34500.0
2006-06-30 10:10:00,65.61,65.63,65.45,65.5,49900.0,42.868,42.8811,42.7635,42.7961,49900.0
2006-06-30 10:20:00,65.44,65.6,65.44,65.6,35600.0,42.7569,42.8615,42.7569,42.8615,35600.0
2006-06-30 10:30:00,65.6,65.67,65.56,65.65,114900.0,42.8615,42.9072,42.8353,42.8941,114900.0
2006-06-30 10:40:00,65.64,65.7,65.6,65.61,15500.0,42.8876,42.9268,42.8615,42.868,15500.0
2006-06-30 10:50:00,65.63,65.7,65.62,65.64,30100.0,42.8811,42.9268,42.8745,42.8876,30100.0
2006-06-30 11:00:00,65.64,65.7,65.57,65.65,30600.0,42.8876,42.9268,42.8419,42.8941,30600.0
2006-06-30 11:10:00,65.65,65.72,65.64,65.67,23700.0,42.8941,42.9399,42.8876,42.9072,23700.0
2006-06-30 11:20:00,65.66,65.73,65.66,65.71,15700.0,42.9007,42.9464,42.9007,42.9333,15700.0
2006-06-30 11:30:00,65.71,65.8,65.69,65.7,30900.0,42.9333,42.9921,42.9203,42.9268,30900.0
2006-06-30 11:40:00,65.69,65.72,65.67,65.67,19900.0,42.9203,42.9399,42.9072,42.9072,19900.0
2006-06-30 11:50:00,65.67,65.7,65.64,65.65,13200.0,42.9072,42.9268,42.8876,42.8941,13200.0
2006-06-30 12:00:00,65.65,65.68,65.59,65.63,10600.0,42.8941,42.9137,42.8549,42.8811,10600.0
2006-06-30 12:10:00,65.69,65.69,65.58,65.6,11300.0,42.9203,42.9203,42.8484,42.8615,11300.0
2006-06-30 12:20:00,65.62,65.62,65.57,65.58,12400.0,42.8745,42.8745,42.8419,42.8484,12400.0
2006-06-30 12:30:00,65.58,65.62,65.55,65.59,10500.0,42.8484,42.8745,42.8288,42.8549,10500.0
2006-06-30 12:40:00,65.6,65.64,65.59,65.59,16000.0,42.8615,42.8876,42.8549,42.8549,16000.0
2006-06-30 12:50:00,65.59,65.59,65.53,65.58,8600.0,42.8549,42.8549,42.8157,42.8484,8600.0
2006-06-30 13:00:00,65.58,65.6,65.55,65.6,8900.0,42.8484,42.8615,42.8288,42.8615,8900.0
2006-06-30 13:10:00,65.59,65.6,65.51,65.59,12400.0,42.8549,42.8615,42.8027,42.8549,12400.0
2006-06-30 13:20:00,65.59,65.6,65.55,65.58,9500.0,42.8549,42.8615,42.8288,42.8484,9500.0
2006-06-30 13:30:00,65.56,65.59,65.55,65.57,7400.0,42.8353,42.8549,42.8288,42.8419,7400.0
2006-06-30 13:40:00,65.57,65.64,65.53,65.58,27700.0,42.8419,42.8876,42.8157,42.8484,27700.0
2006-06-30 13:50:00,65.6,65.6,65.49,65.49,23100.0,42.8615,42.8615,42.7896,42.7896,23100.0
2006-06-30 14:00:00,65.49,65.58,65.45,65.53,15800.0,42.7896,42.8484,42.7635,42.8157,15800.0
2006-06-30 14:10:00,65.53,65.57,65.48,65.54,21000.0,42.8157,42.8419,42.7831,42.8223,21000.0
2006-06-30 14:20:00,65.55,65.55,65.45,65.5,25600.0,42.8288,42.8288,42.7635,42.7961,25600.0
2006-06-30 14:30:00,65.5,65.51,65.4,65.46,22700.0,42.7961,42.8027,42.7308,42.77,22700.0
2006-06-30 14:40:00,65.44,65.48,65.43,65.47,14600.0,42.7569,42.7831,42.7504,42.7765,14600.0
2006-06-30 14:50:00,65.47,65.58,65.47,65.53,21500.0,42.7765,42.8484,42.7765,42.8157,21500.0
2006-06-30 15:00:00,65.54,65.54,65.43,65.48,12200.0,42.8223,42.8223,42.7504,42.7831,12200.0
2006-06-30 15:10:00,65.48,65.48,65.37,65.43,16500.0,42.7831,42.7831,42.7112,42.7504,16500.0
2006-06-30 15:20:00,65.44,65.51,65.4,65.46,19700.0,42.7569,42.8027,42.7308,42.77,19700.0
2006-06-30 15:30:00,65.47,65.47,65.39,65.43,21400.0,42.7765,42.7765,42.7242,42.7504,21400.0
2006-06-30 15:40:00,65.43,65.45,65.37,65.4,35200.0,42.7504,42.7635,42.7112,42.7308,35200.0
2006-06-30 15:50:00,65.4,65.46,65.37,65.37,45000.0,42.7308,42.77,42.7112,42.7112,45000.0
2006-07-03 09:30:00,65.5,65.71,65.44,65.53,31900.0,42.7961,42.9333,42.7569,42.8157,31900.0
2006-07-03 09:40:00,65.52,65.6,65.3,65.31,40600.0,42.8092,42.8615,42.6654,42.672,40600.0
2006-07-03 09:50:00,65.33,65.34,65.08,65.29,44400.0,42.685,42.6916,42.5217,42.6589,44400.0
2006-07-03 10:00:00,65.25,65.28,65.08,65.23,20600.0,42.6328,42.6524,42.5217,42.6197,20600.0
2006-07-03 10:10:00,65.21,65.25,65.14,65.15,32400.0,42.6066,42.6328,42.5609,42.5674,32400.0
2006-07-03 10:20:00,65.16,65.28,65.12,65.22,34300.0,42.574,42.6524,42.5478,42.6132,34300.0
2006-07-03 10:30:00,65.22,65.27,65.17,65.19,20000.0,42.6132,42.6458,42.5805,42.5936,20000.0
2006-07-03 10:40:00,65.18,65.19,65.1,65.13,29800.0,42.587,42.5936,42.5348,42.5544,29800.0
2006-07-03 10:50:00,65.13,65.16,65.05,65.07,40700.0,42.5544,42.574,42.5021,42.5152,40700.0
2006-07-03 11:00:00,65.08,65.11,65.02,65.03,29700.0,42.5217,42.5413,42.4825,42.489,29700.0
2006-07-03 11:10:00,65.02,65.1,64.97,65.1,21500.0,42.4825,42.5348,42.4498,42.5348,21500.0
2006-07-03 11:20:00,65.07,65.1,65.02,65.02,17300.0,42.5152,42.5348,42.4825,42.4825,17300.0
2006-07-03 11:30:00,65.02,65.1,64.99,65.07,18100.0,42.4825,42.5348,42.4629,42.5152,18100.0
2006-07-03 11:40:00,65.07,65.15,65.07,65.12,22800.0,42.5152,42.5674,42.5152,42.5478,22800.0
2006-07-03 11:50:00,65.14,65.18,65.13,65.17,18400.0,42.5609,42.587,42.5544,42.5805,18400.0
2006-07-03 12:00:00,65.18,65.2,65.07,65.1,27600.0,42.587,42.6001,42.5152,42.5348,27600.0
2006-07-03 12:10:00,65.1,65.2,65.1,65.15,45200.0,42.5348,42.6001,42.5348,42.5674,45200.0
2006-07-03 12:20:00,65.15,65.21,65.08,65.2,34000.0,42.5674,42.6066,42.5217,42.6001,34000.0
2006-07-03 12:30:00,65.2,65.25,65.12,65.12,35400.0,42.6001,42.6328,42.5478,42.5478,35400.0
2006-07-03 12:40:00,65.12,65.28,65.12,65.2,50600.0,42.5478,42.6524,42.5478,42.6001,50600.0
2006-07-03 12:50:00,65.21,65.23,65.19,65.19,84300.0,42.6066,42.6197,42.5936,42.5936,84300.0
2006-07-03 13:00:00,65.19,65.2,65.19,65.2,17400.0,42.5936,42.6001,42.5936,42.6001,17400.0
2006-07-03 13:10:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:20:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:30:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:40:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:50:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:00:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:10:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:20:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:30:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:40:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:50:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:00:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:10:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:20:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:30:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:40:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:50:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-05 09:30:00,65.35,65.39,65.02,65.37,50200.0,42.8493,42.8755,42.6329,42.8624,50200.0
2006-07-05 09:40:00,65.38,65.48,65.04,65.04,32500.0,42.8689,42.9345,42.646,42.646,32500.0
2006-07-05 09:50:00,65.04,65.17,65.04,65.05,37000.0,42.646,42.7312,42.646,42.6526,37000.0
2006-07-05 10:00:00,65.06,65.07,64.76,64.83,38000.0,42.6591,42.6657,42.4624,42.5083,38000.0
2006-07-05 10:10:00,64.85,64.87,64.66,64.66,47600.0,42.5214,42.5345,42.3968,42.3968,47600.0
2006-07-05 10:20:00,64.66,64.8,64.65,64.8,26300.0,42.3968,42.4886,42.3903,42.4886,26300.0
2006-07-05 10:30:00,64.8,64.82,64.73,64.78,32300.0,42.4886,42.5018,42.4427,42.4755,32300.0
2006-07-05 10:40:00,64.78,64.86,64.76,64.78,25400.0,42.4755,42.528,42.4624,42.4755,25400.0
2006-07-05 10:50:00,64.77,64.83,64.76,64.8,24800.0,42.469,42.5083,42.4624,42.4886,24800.0
2006-07-05 11:00:00,64.81,64.83,64.74,64.81,35700.0,42.4952,42.5083,42.4493,42.4952,35700.0
2006-07-05 11:10:00,64.83,64.84,64.7,64.71,28200.0,42.5083,42.5149,42.4231,42.4296,28200.0
2006-07-05 11:20:00,64.72,64.72,64.53,64.56,42100.0,42.4362,42.4362,42.3116,42.3313,42100.0
2006-07-05 11:30:00,64.57,64.61,64.53,64.59,28300.0,42.3378,42.3641,42.3116,42.3509,28300.0
2006-07-05 11:40:00,64.59,64.61,64.54,64.56,19100.0,42.3509,42.3641,42.3182,42.3313,19100.0
2006-07-05 11:50:00,64.57,64.69,64.56,64.67,20200.0,42.3378,42.4165,42.3313,42.4034,20200.0
2006-07-05 12:00:00,64.67,64.8,64.65,64.78,25600.0,42.4034,42.4886,42.3903,42.4755,25600.0
2006-07-05 12:10:00,64.79,64.81,64.77,64.79,22500.0,42.4821,42.4952,42.469,42.4821,22500.0
2006-07-05 12:20:00,64.8,64.94,64.78,64.94,55900.0,42.4886,42.5804,42.4755,42.5804,55900.0
2006-07-05 12:30:00,64.94,64.98,64.92,64.94,20300.0,42.5804,42.6067,42.5673,42.5804,20300.0
2006-07-05 12:40:00,64.92,64.95,64.9,64.94,11100.0,42.5673,42.587,42.5542,42.5804,11100.0
2006-07-05 12:50:00,64.94,64.95,64.92,64.95,10400.0,42.5804,42.587,42.5673,42.587,10400.0
2006-07-05 13:00:00,64.95,64.96,64.92,64.95,16200.0,42.587,42.5936,42.5673,42.587,16200.0
2006-07-05 13:10:00,64.95,64.98,64.87,64.89,20600.0,42.587,42.6067,42.5345,42.5477,20600.0
2006-07-05 13:20:00,64.88,64.88,64.78,64.83,22200.0,42.5411,42.5411,42.4755,42.5083,22200.0
2006-07-05 13:30:00,64.83,64.85,64.79,64.8,24800.0,42.5083,42.5214,42.4821,42.4886,24800.0
2006-07-05 13:40:00,64.79,64.81,64.73,64.79,26700.0,42.4821,42.4952,42.4427,42.4821,26700.0
2006-07-05 13:50:00,64.8,64.84,64.74,64.77,31200.0,42.4886,42.5149,42.4493,42.469,31200.0
2006-07-05 14:00:00,64.77,64.8,64.69,64.75,25000.0,42.469,42.4886,42.4165,42.4559,25000.0
2006-07-05 14:10:00,64.75,64.77,64.65,64.65,24000.0,42.4559,42.469,42.3903,42.3903,24000.0
2006-07-05 14:20:00,64.65,64.66,64.5,64.58,67200.0,42.3903,42.3968,42.2919,42.3444,67200.0
2006-07-05 14:30:00,64.61,64.85,64.58,64.81,50200.0,42.3641,42.5214,42.3444,42.4952,50200.0
2006-07-05 14:40:00,64.81,64.85,64.78,64.82,31200.0,42.4952,42.5214,42.4755,42.5018,31200.0
2006-07-05 14:50:00,64.83,64.92,64.82,64.92,24400.0,42.5083,42.5673,42.5018,42.5673,24400.0
2006-07-05 15:00:00,64.9,64.94,64.88,64.92,51200.0,42.5542,42.5804,42.5411,42.5673,51200.0
2006-07-05 15:10:00,64.94,64.94,64.8,64.93,49400.0,42.5804,42.5804,42.4886,42.5739,49400.0
2006-07-05 15:20:00,64.92,64.95,64.9,64.94,32100.0,42.5673,42.587,42.5542,42.5804,32100.0
2006-07-05 15:30:00,64.94,64.95,64.83,64.87,35900.0,42.5804,42.587,42.5083,42.5345,35900.0
2006-07-05 15:40:00,64.87,64.97,64.82,64.95,62900.0,42.5345,42.6001,42.5018,42.587,62900.0
2006-07-05 15:50:00,64.94,64.99,64.8,64.91,59900.0,42.5804,42.6132,42.4886,42.5608,59900.0
2006-07-06 09:30:00,65.5,65.85,65.5,65.59,70300.0,42.9476,43.1771,42.9476,43.0066,70300.0
2006-07-06 09:40:00,65.61,65.7,65.56,65.62,81100.0,43.0197,43.0788,42.987,43.0263,81100.0
2006-07-06 09:50:00,65.6,65.71,65.54,65.62,48800.0,43.0132,43.0853,42.9738,43.0263,48800.0
2006-07-06 10:00:00,65.64,65.84,65.59,65.83,73700.0,43.0394,43.1706,43.0066,43.164,73700.0
2006-07-06 10:10:00,65.83,65.97,65.83,65.97,59300.0,43.164,43.2558,43.164,43.2558,59300.0
2006-07-06 10:20:00,65.97,66.09,65.97,66.01,65800.0,43.2558,43.3345,43.2558,43.282,65800.0
2006-07-06 10:30:00,66.03,66.2,66.01,66.2,39900.0,43.2951,43.4066,43.282,43.4066,39900.0
2006-07-06 10:40:00,66.2,66.22,66.16,66.19,27500.0,43.4066,43.4197,43.3804,43.4,27500.0
2006-07-06 10:50:00,66.2,66.23,66.14,66.15,45400.0,43.4066,43.4263,43.3673,43.3738,45400.0
2006-07-06 11:00:00,66.13,66.2,66.13,66.17,22800.0,43.3607,43.4066,43.3607,43.3869,22800.0
2006-07-06 11:10:00,66.17,66.35,66.15,66.29,26800.0,43.3869,43.505,43.3738,43.4656,26800.0
2006-07-06 11:20:00,66.27,66.32,66.17,66.32,21800.0,43.4525,43.4853,43.3869,43.4853,21800.0
2006-07-06 11:30:00,66.32,66.42,66.27,66.42,41700.0,43.4853,43.5509,43.4525,43.5509,41700.0
2006-07-06 11:40:00,66.43,66.51,66.41,66.51,35300.0,43.5574,43.6099,43.5443,43.6099,35300.0
2006-07-06 11:50:00,66.52,66.53,66.43,66.5,60100.0,43.6164,43.623,43.5574,43.6033,60100.0
2006-07-06 12:00:00,66.5,66.61,66.49,66.6,51700.0,43.6033,43.6754,43.5968,43.6689,51700.0
2006-07-06 12:10:00,66.6,66.61,66.54,66.55,40600.0,43.6689,43.6754,43.6295,43.6361,40600.0
2006-07-06 12:20:00,66.54,66.61,66.54,66.57,31800.0,43.6295,43.6754,43.6295,43.6492,31800.0
2006-07-06 12:30:00,66.57,66.74,66.55,66.73,47700.0,43.6492,43.7607,43.6361,43.7541,47700.0
2006-07-06 12:40:00,66.72,66.84,66.72,66.78,23900.0,43.7476,43.8262,43.7476,43.7869,23900.0
2006-07-06 12:50:00,66.79,67.0,66.79,66.98,49000.0,43.7935,43.9312,43.7935,43.918,49000.0
2006-07-06 13:00:00,66.98,67.09,66.98,67.06,42800.0,43.918,43.9902,43.918,43.9705,42800.0
2006-07-06 13:10:00,67.07,67.12,67.04,67.08,35000.0,43.9771,44.0098,43.9574,43.9836,35000.0
2006-07-06 13:20:00,67.08,67.13,67.08,67.1,26300.0,43.9836,44.0164,43.9836,43.9967,26300.0
2006-07-06 13:30:00,67.1,67.17,67.09,67.13,33800.0,43.9967,44.0426,43.9902,44.0164,33800.0
2006-07-06 13:40:00,67.13,67.4,67.13,67.4,76400.0,44.0164,44.1934,44.0164,44.1934,76400.0
2006-07-06 13:50:00,67.41,67.55,67.35,67.42,85000.0,44.2,44.2918,44.1606,44.2065,85000.0
2006-07-06 14:00:00,67.41,67.42,67.35,67.36,35300.0,44.2,44.2065,44.1606,44.1672,35300.0
2006-07-06 14:10:00,67.35,67.35,67.18,67.22,64200.0,44.1606,44.1606,44.0492,44.0754,64200.0
2006-07-06 14:20:00,67.22,67.23,67.1,67.1,36500.0,44.0754,44.082,43.9967,43.9967,36500.0
2006-07-06 14:30:00,67.1,67.13,67.01,67.06,35000.0,43.9967,44.0164,43.9377,43.9705,35000.0
2006-07-06 14:40:00,67.06,67.07,67.0,67.0,21800.0,43.9705,43.9771,43.9312,43.9312,21800.0
2006-07-06 14:50:00,67.0,67.07,67.0,67.0,28800.0,43.9312,43.9771,43.9312,43.9312,28800.0
2006-07-06 15:00:00,67.0,67.12,67.0,67.06,65100.0,43.9312,44.0098,43.9312,43.9705,65100.0
2006-07-06 15:10:00,67.06,67.11,67.01,67.03,47800.0,43.9705,44.0033,43.9377,43.9508,47800.0
2006-07-06 15:20:00,67.04,67.12,67.03,67.05,55900.0,43.9574,44.0098,43.9508,43.9639,55900.0
2006-07-06 15:30:00,67.04,67.06,66.98,67.05,77100.0,43.9574,43.9705,43.918,43.9639,77100.0
2006-07-06 15:40:00,67.05,67.18,67.05,67.15,96400.0,43.9639,44.0492,43.9639,44.0295,96400.0
2006-07-06 15:50:00,67.15,67.18,67.0,67.0,132400.0,44.0295,44.0492,43.9312,43.9312,132400.0
2006-07-07 09:30:00,66.85,66.97,66.55,66.91,49500.0,43.8328,43.9115,43.6361,43.8721,49500.0
2006-07-07 09:40:00,66.9,66.95,66.82,66.91,80900.0,43.8656,43.8984,43.8131,43.8721,80900.0
2006-07-07 09:50:00,66.91,66.99,66.9,66.94,35200.0,43.8721,43.9246,43.8656,43.8918,35200.0
2006-07-07 10:00:00,66.94,67.03,66.9,67.03,71300.0,43.8918,43.9508,43.8656,43.9508,71300.0
2006-07-07 10:10:00,67.03,67.14,66.93,66.93,74400.0,43.9508,44.023,43.8853,43.8853,74400.0
2006-07-07 10:20:00,66.93,67.0,66.91,66.97,54600.0,43.8853,43.9312,43.8721,43.9115,54600.0
2006-07-07 10:30:00,66.98,67.0,66.92,66.93,32700.0,43.918,43.9312,43.8787,43.8853,32700.0
2006-07-07 10:40:00,66.93,67.0,66.91,67.0,39600.0,43.8853,43.9312,43.8721,43.9312,39600.0
2006-07-07 10:50:00,67.0,67.02,66.9,66.9,34600.0,43.9312,43.9443,43.8656,43.8656,34600.0
2006-07-07 11:00:00,66.91,66.94,66.78,66.81,50400.0,43.8721,43.8918,43.7869,43.8066,50400.0
2006-07-07 11:10:00,66.81,66.86,66.79,66.85,30800.0,43.8066,43.8394,43.7935,43.8328,30800.0
2006-07-07 11:20:00,66.9,66.9,66.83,66.86,14300.0,43.8656,43.8656,43.8197,43.8394,14300.0
2006-07-07 11:30:00,66.86,67.03,66.86,66.96,89700.0,43.8394,43.9508,43.8394,43.9049,89700.0
2006-07-07 11:40:00,66.96,66.99,66.91,66.96,22800.0,43.9049,43.9246,43.8721,43.9049,22800.0
2006-07-07 11:50:00,66.95,67.0,66.9,66.92,19400.0,43.8984,43.9312,43.8656,43.8787,19400.0
2006-07-07 12:00:00,66.91,66.93,66.9,66.93,19900.0,43.8721,43.8853,43.8656,43.8853,19900.0
2006-07-07 12:10:00,66.93,66.97,66.9,66.93,22400.0,43.8853,43.9115,43.8656,43.8853,22400.0
2006-07-07 12:20:00,66.92,67.0,66.92,66.94,11600.0,43.8787,43.9312,43.8787,43.8918,11600.0
2006-07-07 12:30:00,66.94,66.95,66.87,66.89,9600.0,43.8918,43.8984,43.8459,43.859,9600.0
2006-07-07 12:40:00,66.87,66.87,66.77,66.78,8900.0,43.8459,43.8459,43.7803,43.7869,8900.0
2006-07-07 12:50:00,66.78,66.8,66.66,66.7,11400.0,43.7869,43.8,43.7082,43.7344,11400.0
2006-07-07 13:00:00,66.69,66.71,66.53,66.56,17000.0,43.7279,43.741,43.623,43.6427,17000.0
2006-07-07 13:10:00,66.55,66.59,66.49,66.56,25400.0,43.6361,43.6623,43.5968,43.6427,25400.0
2006-07-07 13:20:00,66.55,66.63,66.55,66.59,13400.0,43.6361,43.6886,43.6361,43.6623,13400.0
2006-07-07 13:30:00,66.58,66.65,66.57,66.61,14600.0,43.6558,43.7017,43.6492,43.6754,14600.0
2006-07-07 13:40:00,66.61,66.65,66.6,66.62,16600.0,43.6754,43.7017,43.6689,43.682,16600.0
2006-07-07 13:50:00,66.62,66.62,66.57,66.6,21500.0,43.682,43.682,43.6492,43.6689,21500.0
2006-07-07 14:00:00,66.58,66.68,66.57,66.6,21700.0,43.6558,43.7213,43.6492,43.6689,21700.0
2006-07-07 14:10:00,66.61,66.65,66.6,66.6,11900.0,43.6754,43.7017,43.6689,43.6689,11900.0
2006-07-07 14:20:00,66.6,66.69,66.6,66.69,15100.0,43.6689,43.7279,43.6689,43.7279,15100.0
2006-07-07 14:30:00,66.68,66.73,66.65,66.66,24600.0,43.7213,43.7541,43.7017,43.7082,24600.0
2006-07-07 14:40:00,66.66,66.66,66.56,66.61,56400.0,43.7082,43.7082,43.6427,43.6754,56400.0
2006-07-07 14:50:00,66.62,66.62,66.55,66.58,49200.0,43.682,43.682,43.6361,43.6558,49200.0
2006-07-07 15:00:00,66.57,66.6,66.55,66.57,36600.0,43.6492,43.6689,43.6361,43.6492,36600.0
2006-07-07 15:10:00,66.57,66.59,66.55,66.58,32700.0,43.6492,43.6623,43.6361,43.6558,32700.0
2006-07-07 15:20:00,66.58,66.63,66.55,66.58,31200.0,43.6558,43.6886,43.6361,43.6558,31200.0
2006-07-07 15:30:00,66.57,66.67,66.51,66.53,38300.0,43.6492,43.7148,43.6099,43.623,38300.0
2006-07-07 15:40:00,66.53,66.56,66.5,66.56,34300.0,43.623,43.6427,43.6033,43.6427,34300.0
2006-07-07 15:50:00,66.58,66.58,66.48,66.52,61100.0,43.6558,43.6558,43.5902,43.6164,61100.0
2006-07-10 09:30:00,67.3,67.3,67.0,67.18,65700.0,44.1279,44.1279,43.9312,44.0492,65700.0
2006-07-10 09:40:00,67.18,67.2,67.0,67.03,35600.0,44.0492,44.0623,43.9312,43.9508,35600.0
2006-07-10 09:50:00,67.03,67.14,66.97,67.03,26700.0,43.9508,44.023,43.9115,43.9508,26700.0
2006-07-10 10:00:00,67.01,67.12,66.86,67.12,27700.0,43.9377,44.0098,43.8394,44.0098,27700.0
2006-07-10 10:10:00,67.12,67.13,66.92,66.93,22000.0,44.0098,44.0164,43.8787,43.8853,22000.0
2006-07-10 10:20:00,66.93,66.96,66.86,66.9,13900.0,43.8853,43.9049,43.8394,43.8656,13900.0
2006-07-10 10:30:00,66.91,67.03,66.89,66.94,14100.0,43.8721,43.9508,43.859,43.8918,14100.0
2006-07-10 10:40:00,66.96,66.96,66.94,66.95,13800.0,43.9049,43.9049,43.8918,43.8984,13800.0
2006-07-10 10:50:00,66.95,67.11,66.94,67.03,33800.0,43.8984,44.0033,43.8918,43.9508,33800.0
2006-07-10 11:00:00,67.03,67.04,66.89,66.91,16500.0,43.9508,43.9574,43.859,43.8721,16500.0
2006-07-10 11:10:00,66.94,66.99,66.88,66.93,46400.0,43.8918,43.9246,43.8525,43.8853,46400.0
2006-07-10 11:20:00,66.93,67.0,66.9,67.0,49800.0,43.8853,43.9312,43.8656,43.9312,49800.0
2006-07-10 11:30:00,66.99,66.99,66.92,66.94,20600.0,43.9246,43.9246,43.8787,43.8918,20600.0
2006-07-10 11:40:00,66.96,66.97,66.88,66.95,30500.0,43.9049,43.9115,43.8525,43.8984,30500.0
2006-07-10 11:50:00,66.95,67.0,66.93,66.98,44300.0,43.8984,43.9312,43.8853,43.918,44300.0
2006-07-10 12:00:00,66.99,67.0,66.88,66.95,15200.0,43.9246,43.9312,43.8525,43.8984,15200.0
2006-07-10 12:10:00,66.95,66.98,66.8,66.87,24300.0,43.8984,43.918,43.8,43.8459,24300.0
2006-07-10 12:20:00,66.87,66.92,66.87,66.88,12000.0,43.8459,43.8787,43.8459,43.8525,12000.0
2006-07-10 12:30:00,66.9,66.9,66.8,66.88,13500.0,43.8656,43.8656,43.8,43.8525,13500.0
2006-07-10 12:40:00,66.88,66.9,66.82,66.9,6800.0,43.8525,43.8656,43.8131,43.8656,6800.0
2006-07-10 12:50:00,66.9,66.94,66.8,66.8,14000.0,43.8656,43.8918,43.8,43.8,14000.0
2006-07-10 13:00:00,66.82,66.89,66.72,66.81,33200.0,43.8131,43.859,43.7476,43.8066,33200.0
2006-07-10 13:10:00,66.81,66.89,66.75,66.75,13900.0,43.8066,43.859,43.7672,43.7672,13900.0
2006-07-10 13:20:00,66.75,66.81,66.75,66.8,27300.0,43.7672,43.8066,43.7672,43.8,27300.0
2006-07-10 13:30:00,66.79,66.8,66.77,66.8,12000.0,43.7935,43.8,43.7803,43.8,12000.0
2006-07-10 13:40:00,66.8,66.81,66.75,66.77,15200.0,43.8,43.8066,43.7672,43.7803,15200.0
2006-07-10 13:50:00,66.8,66.81,66.72,66.72,13800.0,43.8,43.8066,43.7476,43.7476,13800.0
2006-07-10 14:00:00,66.72,66.8,66.72,66.75,15900.0,43.7476,43.8,43.7476,43.7672,15900.0
2006-07-10 14:10:00,66.73,66.85,66.73,66.85,20500.0,43.7541,43.8328,43.7541,43.8328,20500.0
2006-07-10 14:20:00,66.85,66.85,66.73,66.79,20600.0,43.8328,43.8328,43.7541,43.7935,20600.0
2006-07-10 14:30:00,66.76,66.76,66.65,66.72,16400.0,43.7738,43.7738,43.7017,43.7476,16400.0
2006-07-10 14:40:00,66.75,66.81,66.74,66.81,26200.0,43.7672,43.8066,43.7607,43.8066,26200.0
2006-07-10 14:50:00,66.81,66.81,66.75,66.78,15000.0,43.8066,43.8066,43.7672,43.7869,15000.0
2006-07-10 15:00:00,66.79,66.82,66.72,66.74,14500.0,43.7935,43.8131,43.7476,43.7607,14500.0
2006-07-10 15:10:00,66.72,66.88,66.72,66.86,12800.0,43.7476,43.8525,43.7476,43.8394,12800.0
2006-07-10 15:20:00,66.85,66.98,66.83,66.89,15800.0,43.8328,43.918,43.8197,43.859,15800.0
2006-07-10 15:30:00,66.9,66.94,66.9,66.93,25000.0,43.8656,43.8918,43.8656,43.8853,25000.0
2006-07-10 15:40:00,66.93,66.93,66.84,66.85,27000.0,43.8853,43.8853,43.8262,43.8328,27000.0
2006-07-10 15:50:00,66.86,66.9,66.84,66.88,33700.0,43.8394,43.8656,43.8262,43.8525,33700.0
2006-07-11 09:30:00,66.75,67.18,66.75,67.04,31200.0,43.7672,44.0492,43.7672,43.9574,31200.0
2006-07-11 09:40:00,67.03,67.03,66.7,66.86,13800.0,43.9508,43.9508,43.7344,43.8394,13800.0
2006-07-11 09:50:00,66.84,67.17,66.84,67.17,62800.0,43.8262,44.0426,43.8262,44.0426,62800.0
2006-07-11 10:00:00,67.17,67.18,66.94,67.06,98000.0,44.0426,44.0492,43.8918,43.9705,98000.0
2006-07-11 10:10:00,67.08,67.21,67.04,67.11,29800.0,43.9836,44.0689,43.9574,44.0033,29800.0
2006-07-11 10:20:00,67.11,67.25,67.09,67.23,25500.0,44.0033,44.0951,43.9902,44.082,25500.0
2006-07-11 10:30:00,67.22,67.22,67.05,67.09,32700.0,44.0754,44.0754,43.9639,43.9902,32700.0
2006-07-11 10:40:00,67.11,67.16,66.98,67.13,24900.0,44.0033,44.0361,43.918,44.0164,24900.0
2006-07-11 10:50:00,67.11,67.22,67.1,67.21,21400.0,44.0033,44.0754,43.9967,44.0689,21400.0
2006-07-11 11:00:00,67.19,67.23,67.15,67.17,14400.0,44.0557,44.082,44.0295,44.0426,14400.0
2006-07-11 11:10:00,67.16,67.18,67.1,67.15,12500.0,44.0361,44.0492,43.9967,44.0295,12500.0
2006-07-11 11:20:00,67.14,67.23,67.11,67.17,21100.0,44.023,44.082,44.0033,44.0426,21100.0
2006-07-11 11:30:00,67.22,67.22,67.11,67.16,15100.0,44.0754,44.0754,44.0033,44.0361,15100.0
2006-07-11 11:40:00,67.15,67.28,67.15,67.21,14000.0,44.0295,44.1147,44.0295,44.0689,14000.0
2006-07-11 11:50:00,67.22,67.38,67.19,67.34,16100.0,44.0754,44.1803,44.0557,44.1541,16100.0
2006-07-11 12:00:00,67.34,67.41,67.28,67.41,18500.0,44.1541,44.2,44.1147,44.2,18500.0
2006-07-11 12:10:00,67.39,67.49,67.36,67.42,26600.0,44.1869,44.2524,44.1672,44.2065,26600.0
2006-07-11 12:20:00,67.42,67.48,67.42,67.44,12900.0,44.2065,44.2459,44.2065,44.2197,12900.0
2006-07-11 12:30:00,67.46,67.55,67.46,67.55,15600.0,44.2328,44.2918,44.2328,44.2918,15600.0
2006-07-11 12:40:00,67.54,67.63,67.54,67.63,17500.0,44.2852,44.3442,44.2852,44.3442,17500.0
2006-07-11 12:50:00,67.63,67.64,67.56,67.59,14400.0,44.3442,44.3508,44.2983,44.318,14400.0
2006-07-11 13:00:00,67.59,67.64,67.54,67.55,17400.0,44.318,44.3508,44.2852,44.2918,17400.0
2006-07-11 13:10:00,67.55,67.67,67.55,67.67,19200.0,44.2918,44.3705,44.2918,44.3705,19200.0
2006-07-11 13:20:00,67.65,67.7,67.62,67.67,16400.0,44.3574,44.3901,44.3377,44.3705,16400.0
2006-07-11 13:30:00,67.67,67.67,67.55,67.56,15000.0,44.3705,44.3705,44.2918,44.2983,15000.0
2006-07-11 13:40:00,67.56,67.56,67.47,67.48,19800.0,44.2983,44.2983,44.2393,44.2459,19800.0
2006-07-11 13:50:00,67.48,67.63,67.48,67.56,24600.0,44.2459,44.3442,44.2459,44.2983,24600.0
2006-07-11 14:00:00,67.56,67.71,67.56,67.71,25800.0,44.2983,44.3967,44.2983,44.3967,25800.0
2006-07-11 14:10:00,67.73,67.84,67.66,67.84,38700.0,44.4098,44.4819,44.3639,44.4819,38700.0
2006-07-11 14:20:00,67.83,67.94,67.79,67.87,27100.0,44.4754,44.5475,44.4491,44.5016,27100.0
2006-07-11 14:30:00,67.87,67.91,67.84,67.84,21200.0,44.5016,44.5278,44.4819,44.4819,21200.0
2006-07-11 14:40:00,67.85,67.89,67.77,67.82,31900.0,44.4885,44.5147,44.436,44.4688,31900.0
2006-07-11 14:50:00,67.81,67.85,67.78,67.83,24800.0,44.4623,44.4885,44.4426,44.4754,24800.0
2006-07-11 15:00:00,67.83,67.84,67.79,67.83,25500.0,44.4754,44.4819,44.4491,44.4754,25500.0
2006-07-11 15:10:00,67.83,68.16,67.83,68.14,55900.0,44.4754,44.6918,44.4754,44.6786,55900.0
2006-07-11 15:20:00,68.14,68.44,68.11,68.34,73100.0,44.6786,44.8753,44.659,44.8098,73100.0
2006-07-11 15:30:00,68.35,68.71,68.3,68.61,130200.0,44.8163,45.0524,44.7836,44.9868,130200.0
2006-07-11 15:40:00,68.62,68.79,68.56,68.74,168800.0,44.9934,45.1048,44.954,45.0721,168800.0
2006-07-11 15:50:00,68.75,68.75,68.66,68.69,184000.0,45.0786,45.0786,45.0196,45.0393,184000.0
2006-07-12 09:30:00,68.65,68.9,68.59,68.69,46000.0,45.013,45.177,44.9737,45.0393,46000.0
2006-07-12 09:40:00,68.68,68.69,68.41,68.55,35000.0,45.0327,45.0393,44.8557,44.9475,35000.0
2006-07-12 09:50:00,68.55,68.95,68.53,68.86,20400.0,44.9475,45.2097,44.9344,45.1507,20400.0
2006-07-12 10:00:00,68.92,68.92,68.67,68.9,30000.0,45.1901,45.1901,45.0262,45.177,30000.0
2006-07-12 10:10:00,68.92,69.11,68.85,68.85,65300.0,45.1901,45.3147,45.1442,45.1442,65300.0
2006-07-12 10:20:00,68.91,68.91,68.78,68.87,37800.0,45.1835,45.1835,45.0983,45.1573,37800.0
2006-07-12 10:30:00,68.87,69.05,68.82,68.85,57200.0,45.1573,45.2753,45.1245,45.1442,57200.0
2006-07-12 10:40:00,68.86,68.92,68.67,68.72,55600.0,45.1507,45.1901,45.0262,45.0589,55600.0
2006-07-12 10:50:00,68.71,68.87,68.66,68.84,75300.0,45.0524,45.1573,45.0196,45.1376,75300.0
2006-07-12 11:00:00,68.85,68.85,68.8,68.81,24000.0,45.1442,45.1442,45.1114,45.118,24000.0
2006-07-12 11:10:00,68.8,68.83,68.8,68.8,22900.0,45.1114,45.1311,45.1114,45.1114,22900.0
2006-07-12 11:20:00,68.8,68.85,68.8,68.85,26800.0,45.1114,45.1442,45.1114,45.1442,26800.0
2006-07-12 11:30:00,68.84,68.85,68.8,68.8,34200.0,45.1376,45.1442,45.1114,45.1114,34200.0
2006-07-12 11:40:00,68.8,68.85,68.8,68.84,28300.0,45.1114,45.1442,45.1114,45.1376,28300.0
2006-07-12 11:50:00,68.83,68.9,68.82,68.9,25800.0,45.1311,45.177,45.1245,45.177,25800.0
2006-07-12 12:00:00,68.91,69.03,68.91,68.93,48900.0,45.1835,45.2622,45.1835,45.1966,48900.0
2006-07-12 12:10:00,68.93,69.04,68.92,68.95,41400.0,45.1966,45.2688,45.1901,45.2097,41400.0
2006-07-12 12:20:00,68.95,68.99,68.8,68.83,39200.0,45.2097,45.236,45.1114,45.1311,39200.0
2006-07-12 12:30:00,68.82,68.87,68.8,68.8,59700.0,45.1245,45.1573,45.1114,45.1114,59700.0
2006-07-12 12:40:00,68.8,68.86,68.73,68.84,28400.0,45.1114,45.1507,45.0655,45.1376,28400.0
2006-07-12 12:50:00,68.86,69.0,68.81,68.92,30800.0,45.1507,45.2425,45.118,45.1901,30800.0
2006-07-12 13:00:00,68.93,68.94,68.8,68.82,40900.0,45.1966,45.2032,45.1114,45.1245,40900.0
2006-07-12 13:10:00,68.81,68.97,68.8,68.93,35700.0,45.118,45.2229,45.1114,45.1966,35700.0
2006-07-12 13:20:00,68.93,68.93,68.81,68.89,49400.0,45.1966,45.1966,45.118,45.1704,49400.0
2006-07-12 13:30:00,68.88,69.0,68.84,68.87,56800.0,45.1639,45.2425,45.1376,45.1573,56800.0
2006-07-12 13:40:00,68.87,68.97,68.85,68.91,46300.0,45.1573,45.2229,45.1442,45.1835,46300.0
2006-07-12 13:50:00,68.91,68.94,68.86,68.9,88500.0,45.1835,45.2032,45.1507,45.177,88500.0
2006-07-12 14:00:00,68.89,69.02,68.86,68.97,43100.0,45.1704,45.2556,45.1507,45.2229,43100.0
2006-07-12 14:10:00,68.98,69.0,68.95,69.0,38600.0,45.2294,45.2425,45.2097,45.2425,38600.0
2006-07-12 14:20:00,69.01,69.06,68.95,69.01,30600.0,45.2491,45.2819,45.2097,45.2491,30600.0
2006-07-12 14:30:00,68.99,69.11,68.99,69.08,56500.0,45.236,45.3147,45.236,45.295,56500.0
2006-07-12 14:40:00,69.08,69.19,69.03,69.03,47800.0,45.295,45.3671,45.2622,45.2622,47800.0
2006-07-12 14:50:00,69.03,69.03,68.79,68.86,144000.0,45.2622,45.2622,45.1048,45.1507,144000.0
2006-07-12 15:00:00,68.85,69.04,68.82,69.01,39500.0,45.1442,45.2688,45.1245,45.2491,39500.0
2006-07-12 15:10:00,69.02,69.2,69.02,69.17,43700.0,45.2556,45.3737,45.2556,45.354,43700.0
2006-07-12 15:20:00,69.17,69.24,69.11,69.19,53500.0,45.354,45.3999,45.3147,45.3671,53500.0
2006-07-12 15:30:00,69.18,69.18,69.04,69.04,52500.0,45.3606,45.3606,45.2688,45.2688,52500.0
2006-07-12 15:40:00,69.03,69.04,68.83,68.92,78400.0,45.2622,45.2688,45.1311,45.1901,78400.0
2006-07-12 15:50:00,68.96,69.05,68.91,69.03,84500.0,45.2163,45.2753,45.1835,45.2622,84500.0
2006-07-13 09:30:00,68.85,68.85,68.25,68.68,78600.0,45.1442,45.1442,44.7508,45.0327,78600.0
2006-07-13 09:40:00,68.65,68.67,68.23,68.26,63500.0,45.013,45.0262,44.7377,44.7573,63500.0
2006-07-13 09:50:00,68.27,68.41,68.19,68.34,65200.0,44.7639,44.8557,44.7114,44.8098,65200.0
2006-07-13 10:00:00,68.34,68.38,68.28,68.32,53100.0,44.8098,44.836,44.7704,44.7967,53100.0
2006-07-13 10:10:00,68.35,68.38,68.24,68.24,37800.0,44.8163,44.836,44.7442,44.7442,37800.0
2006-07-13 10:20:00,68.25,68.25,68.11,68.22,32900.0,44.7508,44.7508,44.659,44.7311,32900.0
2006-07-13 10:30:00,68.22,68.32,68.21,68.32,28800.0,44.7311,44.7967,44.7245,44.7967,28800.0
2006-07-13 10:40:00,68.32,68.49,68.12,68.12,61700.0,44.7967,44.9081,44.6655,44.6655,61700.0
2006-07-13 10:50:00,68.12,68.17,68.04,68.1,51700.0,44.6655,44.6983,44.6131,44.6524,51700.0
2006-07-13 11:00:00,68.08,68.2,68.04,68.13,31500.0,44.6393,44.718,44.6131,44.6721,31500.0
2006-07-13 11:10:00,68.13,68.25,68.01,68.18,31700.0,44.6721,44.7508,44.5934,44.7049,31700.0
2006-07-13 11:20:00,68.14,68.33,68.12,68.33,30800.0,44.6786,44.8032,44.6655,44.8032,30800.0
2006-07-13 11:30:00,68.34,68.43,68.3,68.41,69400.0,44.8098,44.8688,44.7836,44.8557,69400.0
2006-07-13 11:40:00,68.41,68.42,68.2,68.2,41900.0,44.8557,44.8622,44.718,44.718,41900.0
2006-07-13 11:50:00,68.2,68.35,68.15,68.28,53500.0,44.718,44.8163,44.6852,44.7704,53500.0
2006-07-13 12:00:00,68.25,68.32,68.25,68.31,76700.0,44.7508,44.7967,44.7508,44.7901,76700.0
2006-07-13 12:10:00,68.31,68.43,68.28,68.43,61700.0,44.7901,44.8688,44.7704,44.8688,61700.0
2006-07-13 12:20:00,68.41,68.46,68.34,68.4,51800.0,44.8557,44.8885,44.8098,44.8491,51800.0
2006-07-13 12:30:00,68.37,68.44,68.37,68.41,41500.0,44.8294,44.8753,44.8294,44.8557,41500.0
2006-07-13 12:40:00,68.41,68.52,68.41,68.43,44600.0,44.8557,44.9278,44.8557,44.8688,44600.0
2006-07-13 12:50:00,68.39,68.63,68.39,68.55,52200.0,44.8426,44.9999,44.8426,44.9475,52200.0
2006-07-13 13:00:00,68.54,68.58,68.29,68.3,45700.0,44.9409,44.9671,44.777,44.7836,45700.0
2006-07-13 13:10:00,68.29,68.42,68.28,68.38,34200.0,44.777,44.8622,44.7704,44.836,34200.0
2006-07-13 13:20:00,68.38,68.47,68.33,68.38,71200.0,44.836,44.895,44.8032,44.836,71200.0
2006-07-13 13:30:00,68.37,68.37,68.17,68.17,49300.0,44.8294,44.8294,44.6983,44.6983,49300.0
2006-07-13 13:40:00,68.16,68.16,68.05,68.12,38600.0,44.6918,44.6918,44.6196,44.6655,38600.0
2006-07-13 13:50:00,68.11,68.26,68.11,68.18,88100.0,44.659,44.7573,44.659,44.7049,88100.0
2006-07-13 14:00:00,68.18,68.2,68.11,68.12,70300.0,44.7049,44.718,44.659,44.6655,70300.0
2006-07-13 14:10:00,68.11,68.28,68.11,68.21,58500.0,44.659,44.7704,44.659,44.7245,58500.0
2006-07-13 14:20:00,68.22,68.32,68.19,68.21,41400.0,44.7311,44.7967,44.7114,44.7245,41400.0
2006-07-13 14:30:00,68.21,68.28,68.2,68.25,58400.0,44.7245,44.7704,44.718,44.7508,58400.0
2006-07-13 14:40:00,68.25,68.4,68.25,68.33,122900.0,44.7508,44.8491,44.7508,44.8032,122900.0
2006-07-13 14:50:00,68.33,68.33,68.27,68.3,44500.0,44.8032,44.8032,44.7639,44.7836,44500.0
2006-07-13 15:00:00,68.3,68.35,68.25,68.31,66100.0,44.7836,44.8163,44.7508,44.7901,66100.0
2006-07-13 15:10:00,68.32,68.47,68.3,68.41,104100.0,44.7967,44.895,44.7836,44.8557,104100.0
2006-07-13 15:20:00,68.4,68.54,68.4,68.54,120000.0,44.8491,44.9409,44.8491,44.9409,120000.0
2006-07-13 15:30:00,68.55,68.65,68.53,68.62,88400.0,44.9475,45.013,44.9344,44.9934,88400.0
2006-07-13 15:40:00,68.62,68.63,68.51,68.57,97300.0,44.9934,44.9999,44.9212,44.9606,97300.0
2006-07-13 15:50:00,68.58,68.61,68.54,68.58,76400.0,44.9671,44.9868,44.9409,44.9671,76400.0
2006-07-14 09:30:00,68.5,68.8,68.19,68.24,45900.0,44.9147,45.1114,44.7114,44.7442,45900.0
2006-07-14 09:40:00,68.23,68.3,68.06,68.18,48000.0,44.7377,44.7836,44.6262,44.7049,48000.0
2006-07-14 09:50:00,68.13,68.2,68.13,68.2,45000.0,44.6721,44.718,44.6721,44.718,45000.0
2006-07-14 10:00:00,68.2,68.25,68.0,68.11,43100.0,44.718,44.7508,44.5868,44.659,43100.0
2006-07-14 10:10:00,68.07,68.22,68.06,68.11,26100.0,44.6327,44.7311,44.6262,44.659,26100.0
2006-07-14 10:20:00,68.1,68.23,68.07,68.23,32300.0,44.6524,44.7377,44.6327,44.7377,32300.0
2006-07-14 10:30:00,68.25,68.25,68.06,68.07,30600.0,44.7508,44.7508,44.6262,44.6327,30600.0
2006-07-14 10:40:00,68.05,68.32,68.05,68.19,21300.0,44.6196,44.7967,44.6196,44.7114,21300.0
2006-07-14 10:50:00,68.19,68.2,67.97,68.04,29900.0,44.7114,44.718,44.5672,44.6131,29900.0
2006-07-14 11:00:00,68.01,68.01,67.68,67.73,28200.0,44.5934,44.5934,44.377,44.4098,28200.0
2006-07-14 11:10:00,67.73,67.8,67.63,67.71,29600.0,44.4098,44.4557,44.3442,44.3967,29600.0
2006-07-14 11:20:00,67.74,67.82,67.63,67.63,19400.0,44.4164,44.4688,44.3442,44.3442,19400.0
2006-07-14 11:30:00,67.59,67.6,67.41,67.51,38300.0,44.318,44.3246,44.2,44.2656,38300.0
2006-07-14 11:40:00,67.51,67.64,67.51,67.53,25000.0,44.2656,44.3508,44.2656,44.2787,25000.0
2006-07-14 11:50:00,67.53,67.77,67.5,67.77,17600.0,44.2787,44.436,44.259,44.436,17600.0
2006-07-14 12:00:00,67.8,67.81,67.68,67.7,34000.0,44.4557,44.4623,44.377,44.3901,34000.0
2006-07-14 12:10:00,67.7,67.79,67.6,67.79,17300.0,44.3901,44.4491,44.3246,44.4491,17300.0
2006-07-14 12:20:00,67.79,67.84,67.7,67.73,23600.0,44.4491,44.4819,44.3901,44.4098,23600.0
2006-07-14 12:30:00,67.75,67.97,67.75,67.94,19700.0,44.4229,44.5672,44.4229,44.5475,19700.0
2006-07-14 12:40:00,67.95,68.15,67.91,68.11,45400.0,44.5541,44.6852,44.5278,44.659,45400.0
2006-07-14 12:50:00,68.11,68.16,68.05,68.06,20200.0,44.659,44.6918,44.6196,44.6262,20200.0
2006-07-14 13:00:00,68.08,68.08,67.95,67.97,16900.0,44.6393,44.6393,44.5541,44.5672,16900.0
2006-07-14 13:10:00,67.97,68.07,67.97,68.05,23700.0,44.5672,44.6327,44.5672,44.6196,23700.0
2006-07-14 13:20:00,68.06,68.35,68.01,68.31,32700.0,44.6262,44.8163,44.5934,44.7901,32700.0
2006-07-14 13:30:00,68.31,68.47,68.29,68.46,43900.0,44.7901,44.895,44.777,44.8885,43900.0
2006-07-14 13:40:00,68.45,68.45,68.17,68.17,31500.0,44.8819,44.8819,44.6983,44.6983,31500.0
2006-07-14 13:50:00,68.16,68.3,68.13,68.25,28600.0,44.6918,44.7836,44.6721,44.7508,28600.0
2006-07-14 14:00:00,68.17,68.38,68.17,68.37,37500.0,44.6983,44.836,44.6983,44.8294,37500.0
2006-07-14 14:10:00,68.37,68.41,68.25,68.4,59700.0,44.8294,44.8557,44.7508,44.8491,59700.0
2006-07-14 14:20:00,68.37,68.46,68.32,68.36,65500.0,44.8294,44.8885,44.7967,44.8229,65500.0
2006-07-14 14:30:00,68.36,68.43,68.24,68.26,26900.0,44.8229,44.8688,44.7442,44.7573,26900.0
2006-07-14 14:40:00,68.25,68.29,68.16,68.28,22900.0,44.7508,44.777,44.6918,44.7704,22900.0
2006-07-14 14:50:00,68.26,68.3,68.22,68.26,46700.0,44.7573,44.7836,44.7311,44.7573,46700.0
2006-07-14 15:00:00,68.24,68.37,68.24,68.35,27900.0,44.7442,44.8294,44.7442,44.8163,27900.0
2006-07-14 15:10:00,68.38,68.54,68.31,68.51,47800.0,44.836,44.9409,44.7901,44.9212,47800.0
2006-07-14 15:20:00,68.51,68.62,68.5,68.59,56500.0,44.9212,44.9934,44.9147,44.9737,56500.0
2006-07-14 15:30:00,68.58,68.61,68.43,68.52,51500.0,44.9671,44.9868,44.8688,44.9278,51500.0
2006-07-14 15:40:00,68.55,68.73,68.55,68.64,58400.0,44.9475,45.0655,44.9475,45.0065,58400.0
2006-07-14 15:50:00,68.69,68.71,68.59,68.59,83500.0,45.0393,45.0524,44.9737,44.9737,83500.0
2006-07-17 09:30:00,68.73,68.88,68.72,68.75,33600.0,45.0655,45.1639,45.0589,45.0786,33600.0
2006-07-17 09:40:00,68.84,68.89,68.42,68.47,33100.0,45.1376,45.1704,44.8622,44.895,33100.0
2006-07-17 09:50:00,68.49,68.65,68.49,68.53,45000.0,44.9081,45.013,44.9081,44.9344,45000.0
2006-07-17 10:00:00,68.52,68.67,68.39,68.39,30500.0,44.9278,45.0262,44.8426,44.8426,30500.0
2006-07-17 10:10:00,68.4,68.43,68.35,68.4,40400.0,44.8491,44.8688,44.8163,44.8491,40400.0
2006-07-17 10:20:00,68.37,68.38,68.2,68.2,25300.0,44.8294,44.836,44.718,44.718,25300.0
2006-07-17 10:30:00,68.21,68.21,67.9,67.96,25900.0,44.7245,44.7245,44.5213,44.5606,25900.0
2006-07-17 10:40:00,67.97,68.07,67.91,67.98,40100.0,44.5672,44.6327,44.5278,44.5737,40100.0
2006-07-17 10:50:00,67.97,68.14,67.95,68.11,22100.0,44.5672,44.6786,44.5541,44.659,22100.0
2006-07-17 11:00:00,68.13,68.29,68.06,68.25,25200.0,44.6721,44.777,44.6262,44.7508,25200.0
2006-07-17 11:10:00,68.22,68.4,68.17,68.34,59000.0,44.7311,44.8491,44.6983,44.8098,59000.0
2006-07-17 11:20:00,68.38,68.38,68.14,68.28,36600.0,44.836,44.836,44.6786,44.7704,36600.0
2006-07-17 11:30:00,68.3,68.3,68.14,68.27,40200.0,44.7836,44.7836,44.6786,44.7639,40200.0
2006-07-17 11:40:00,68.24,68.41,68.22,68.34,37700.0,44.7442,44.8557,44.7311,44.8098,37700.0
2006-07-17 11:50:00,68.35,68.36,68.06,68.3,23000.0,44.8163,44.8229,44.6262,44.7836,23000.0
2006-07-17 12:00:00,68.3,68.4,68.23,68.28,21900.0,44.7836,44.8491,44.7377,44.7704,21900.0
2006-07-17 12:10:00,68.28,68.33,68.16,68.33,10200.0,44.7704,44.8032,44.6918,44.8032,10200.0
2006-07-17 12:20:00,68.33,68.33,68.06,68.11,38900.0,44.8032,44.8032,44.6262,44.659,38900.0
2006-07-17 12:30:00,68.07,68.12,68.01,68.06,43000.0,44.6327,44.6655,44.5934,44.6262,43000.0
2006-07-17 12:40:00,68.02,68.11,67.9,67.99,30300.0,44.6,44.659,44.5213,44.5803,30300.0
2006-07-17 12:50:00,67.95,68.03,67.95,67.96,25900.0,44.5541,44.6065,44.5541,44.5606,25900.0
2006-07-17 13:00:00,67.94,68.05,67.9,67.97,22900.0,44.5475,44.6196,44.5213,44.5672,22900.0
2006-07-17 13:10:00,67.95,68.06,67.93,68.0,20700.0,44.5541,44.6262,44.5409,44.5868,20700.0
2006-07-17 13:20:00,68.0,68.08,67.96,67.96,38000.0,44.5868,44.6393,44.5606,44.5606,38000.0
2006-07-17 13:30:00,67.96,68.01,67.9,67.97,21600.0,44.5606,44.5934,44.5213,44.5672,21600.0
2006-07-17 13:40:00,67.98,68.01,67.96,67.96,27600.0,44.5737,44.5934,44.5606,44.5606,27600.0
2006-07-17 13:50:00,67.94,68.02,67.86,67.86,19900.0,44.5475,44.6,44.495,44.495,19900.0
2006-07-17 14:00:00,67.88,67.96,67.86,67.93,20600.0,44.5082,44.5606,44.495,44.5409,20600.0
2006-07-17 14:10:00,67.95,67.99,67.91,67.96,36300.0,44.5541,44.5803,44.5278,44.5606,36300.0
2006-07-17 14:20:00,67.94,67.97,67.9,67.93,24900.0,44.5475,44.5672,44.5213,44.5409,24900.0
2006-07-17 14:30:00,67.93,67.97,67.81,67.89,37800.0,44.5409,44.5672,44.4623,44.5147,37800.0
2006-07-17 14:40:00,67.89,67.89,67.64,67.68,42000.0,44.5147,44.5147,44.3508,44.377,42000.0
2006-07-17 14:50:00,67.68,67.76,67.59,67.64,36500.0,44.377,44.4295,44.318,44.3508,36500.0
2006-07-17 15:00:00,67.63,67.64,67.48,67.5,36300.0,44.3442,44.3508,44.2459,44.259,36300.0
2006-07-17 15:10:00,67.5,67.57,67.46,67.57,43300.0,44.259,44.3049,44.2328,44.3049,43300.0
2006-07-17 15:20:00,67.6,67.74,67.6,67.69,57500.0,44.3246,44.4164,44.3246,44.3836,57500.0
2006-07-17 15:30:00,67.7,67.77,67.6,67.75,44900.0,44.3901,44.436,44.3246,44.4229,44900.0
2006-07-17 15:40:00,67.75,68.01,67.75,67.87,50000.0,44.4229,44.5934,44.4229,44.5016,50000.0
2006-07-17 15:50:00,67.85,67.92,67.83,67.83,90000.0,44.4885,44.5344,44.4754,44.4754,90000.0
2006-07-18 09:30:00,67.85,67.92,67.62,67.82,37200.0,44.4885,44.5344,44.3377,44.4688,37200.0
2006-07-18 09:40:00,67.79,67.86,67.52,67.78,42000.0,44.4491,44.495,44.2721,44.4426,42000.0
2006-07-18 09:50:00,67.79,68.11,67.62,68.05,46700.0,44.4491,44.659,44.3377,44.6196,46700.0
2006-07-18 10:00:00,68.01,68.15,67.9,67.94,79100.0,44.5934,44.6852,44.5213,44.5475,79100.0
2006-07-18 10:10:00,67.95,68.05,67.83,67.86,70800.0,44.5541,44.6196,44.4754,44.495,70800.0
2006-07-18 10:20:00,67.86,68.05,67.64,67.89,45500.0,44.495,44.6196,44.3508,44.5147,45500.0
2006-07-18 10:30:00,67.92,68.01,67.78,68.01,44100.0,44.5344,44.5934,44.4426,44.5934,44100.0
2006-07-18 10:40:00,68.01,68.05,67.85,67.88,25800.0,44.5934,44.6196,44.4885,44.5082,25800.0
2006-07-18 10:50:00,67.9,67.93,67.85,67.88,31300.0,44.5213,44.5409,44.4885,44.5082,31300.0
2006-07-18 11:00:00,67.88,68.05,67.85,68.05,23600.0,44.5082,44.6196,44.4885,44.6196,23600.0
2006-07-18 11:10:00,68.05,68.06,67.85,67.93,29300.0,44.6196,44.6262,44.4885,44.5409,29300.0
2006-07-18 11:20:00,67.93,68.11,67.91,68.1,28600.0,44.5409,44.659,44.5278,44.6524,28600.0
2006-07-18 11:30:00,68.1,68.16,68.0,68.15,27300.0,44.6524,44.6918,44.5868,44.6852,27300.0
2006-07-18 11:40:00,68.14,68.24,68.05,68.24,22200.0,44.6786,44.7442,44.6196,44.7442,22200.0
2006-07-18 11:50:00,68.22,68.27,68.15,68.16,16800.0,44.7311,44.7639,44.6852,44.6918,16800.0
2006-07-18 12:00:00,68.16,68.16,68.0,68.0,18300.0,44.6918,44.6918,44.5868,44.5868,18300.0
2006-07-18 12:10:00,68.02,68.2,68.02,68.15,20500.0,44.6,44.718,44.6,44.6852,20500.0
2006-07-18 12:20:00,68.14,68.18,68.02,68.06,29900.0,44.6786,44.7049,44.6,44.6262,29900.0
2006-07-18 12:30:00,68.05,68.1,67.92,67.98,18400.0,44.6196,44.6524,44.5344,44.5737,18400.0
2006-07-18 12:40:00,68.01,68.05,67.92,67.92,40100.0,44.5934,44.6196,44.5344,44.5344,40100.0
2006-07-18 12:50:00,67.9,67.93,67.72,67.81,30800.0,44.5213,44.5409,44.4033,44.4623,30800.0
2006-07-18 13:00:00,67.8,67.8,67.6,67.61,72900.0,44.4557,44.4557,44.3246,44.3311,72900.0
2006-07-18 13:10:00,67.62,67.66,67.33,67.41,52100.0,44.3377,44.3639,44.1475,44.2,52100.0
2006-07-18 13:20:00,67.35,67.5,67.33,67.47,35300.0,44.1606,44.259,44.1475,44.2393,35300.0
2006-07-18 13:30:00,67.49,67.55,67.35,67.52,27300.0,44.2524,44.2918,44.1606,44.2721,27300.0
2006-07-18 13:40:00,67.55,67.55,67.19,67.32,26200.0,44.2918,44.2918,44.0557,44.141,26200.0
2006-07-18 13:50:00,67.32,67.37,67.19,67.2,24300.0,44.141,44.1738,44.0557,44.0623,24300.0
2006-07-18 14:00:00,67.2,67.46,67.19,67.42,49500.0,44.0623,44.2328,44.0557,44.2065,49500.0
2006-07-18 14:10:00,67.41,67.59,67.31,67.55,37100.0,44.2,44.318,44.1344,44.2918,37100.0
2006-07-18 14:20:00,67.56,67.84,67.48,67.72,60200.0,44.2983,44.4819,44.2459,44.4033,60200.0
2006-07-18 14:30:00,67.72,67.83,67.66,67.82,63100.0,44.4033,44.4754,44.3639,44.4688,63100.0
2006-07-18 14:40:00,67.88,67.91,67.64,67.78,65600.0,44.5082,44.5278,44.3508,44.4426,65600.0
2006-07-18 14:50:00,67.79,67.94,67.67,67.85,57100.0,44.4491,44.5475,44.3705,44.4885,57100.0
2006-07-18 15:00:00,67.87,67.95,67.76,67.81,61300.0,44.5016,44.5541,44.4295,44.4623,61300.0
2006-07-18 15:10:00,67.8,67.81,67.6,67.78,48200.0,44.4557,44.4623,44.3246,44.4426,48200.0
2006-07-18 15:20:00,67.77,67.79,67.59,67.77,49500.0,44.436,44.4491,44.318,44.436,49500.0
2006-07-18 15:30:00,67.77,68.12,67.75,68.12,57800.0,44.436,44.6655,44.4229,44.6655,57800.0
2006-07-18 15:40:00,68.12,68.68,68.08,68.54,129100.0,44.6655,45.0327,44.6393,44.9409,129100.0
2006-07-18 15:50:00,68.54,68.55,68.35,68.35,83600.0,44.9409,44.9475,44.8163,44.8163,83600.0
2006-07-19 09:30:00,68.5,69.0,67.8,68.19,151700.0,44.9147,45.2425,44.4557,44.7114,151700.0
2006-07-19 09:40:00,68.16,68.19,67.6,67.72,140100.0,44.6918,44.7114,44.3246,44.4033,140100.0
2006-07-19 09:50:00,67.72,67.9,67.31,67.38,96800.0,44.4033,44.5213,44.1344,44.1803,96800.0
2006-07-19 10:00:00,67.43,68.01,67.37,68.0,79200.0,44.2131,44.5934,44.1738,44.5868,79200.0
2006-07-19 10:10:00,68.0,68.59,67.96,68.33,79900.0,44.5868,44.9737,44.5606,44.8032,79900.0
2006-07-19 10:20:00,68.3,68.75,68.13,68.73,68800.0,44.7836,45.0786,44.6721,45.0655,68800.0
2006-07-19 10:30:00,68.73,69.0,68.53,68.89,64000.0,45.0655,45.2425,44.9344,45.1704,64000.0
2006-07-19 10:40:00,68.91,69.27,68.91,69.21,69000.0,45.1835,45.4196,45.1835,45.3802,69000.0
2006-07-19 10:50:00,69.21,69.55,68.9,69.12,78100.0,45.3802,45.6032,45.177,45.3212,78100.0
2006-07-19 11:00:00,69.0,69.25,68.91,69.05,39300.0,45.2425,45.4065,45.1835,45.2753,39300.0
2006-07-19 11:10:00,69.13,69.25,68.8,68.9,123600.0,45.3278,45.4065,45.1114,45.177,123600.0
2006-07-19 11:20:00,68.91,69.05,68.81,68.85,62400.0,45.1835,45.2753,45.118,45.1442,62400.0
2006-07-19 11:30:00,68.86,68.86,68.58,68.72,66200.0,45.1507,45.1507,44.9671,45.0589,66200.0
2006-07-19 11:40:00,68.72,68.75,68.48,68.51,62200.0,45.0589,45.0786,44.9016,44.9212,62200.0
2006-07-19 11:50:00,68.5,68.55,67.97,67.97,89200.0,44.9147,44.9475,44.5672,44.5672,89200.0
2006-07-19 12:00:00,67.97,68.06,67.75,67.83,82600.0,44.5672,44.6262,44.4229,44.4754,82600.0
2006-07-19 12:10:00,67.83,67.98,67.69,67.85,49300.0,44.4754,44.5737,44.3836,44.4885,49300.0
2006-07-19 12:20:00,67.86,67.9,67.06,67.07,75300.0,44.495,44.5213,43.9705,43.9771,75300.0
2006-07-19 12:30:00,67.07,67.47,67.06,67.17,71600.0,43.9771,44.2393,43.9705,44.0426,71600.0
2006-07-19 12:40:00,67.2,67.36,67.13,67.18,84400.0,44.0623,44.1672,44.0164,44.0492,84400.0
2006-07-19 12:50:00,67.18,67.25,66.76,66.89,97300.0,44.0492,44.0951,43.7738,43.859,97300.0
2006-07-19 13:00:00,66.9,67.08,66.74,67.05,82600.0,43.8656,43.9836,43.7607,43.9639,82600.0
2006-07-19 13:10:00,67.08,67.34,66.88,66.93,77700.0,43.9836,44.1541,43.8525,43.8853,77700.0
2006-07-19 13:20:00,66.93,67.03,66.8,66.84,197600.0,43.8853,43.9508,43.8,43.8262,197600.0
2006-07-19 13:30:00,66.88,66.88,66.7,66.73,107400.0,43.8525,43.8525,43.7344,43.7541,107400.0
2006-07-19 13:40:00,66.73,66.73,66.47,66.52,110500.0,43.7541,43.7541,43.5836,43.6164,110500.0
2006-07-19 13:50:00,66.53,66.7,66.4,66.46,141300.0,43.623,43.7344,43.5377,43.5771,141300.0
2006-07-19 14:00:00,66.44,66.59,66.26,66.4,233900.0,43.564,43.6623,43.4459,43.5377,233900.0
2006-07-19 14:10:00,66.41,66.51,66.29,66.4,91500.0,43.5443,43.6099,43.4656,43.5377,91500.0
2006-07-19 14:20:00,66.41,66.45,66.19,66.21,118000.0,43.5443,43.5705,43.4,43.4132,118000.0
2006-07-19 14:30:00,66.21,66.85,66.21,66.61,280800.0,43.4132,43.8328,43.4132,43.6754,280800.0
2006-07-19 14:40:00,66.6,66.85,66.54,66.68,211600.0,43.6689,43.8328,43.6295,43.7213,211600.0
2006-07-19 14:50:00,66.7,66.84,66.6,66.6,1304400.0,43.7344,43.8262,43.6689,43.6689,1304400.0
2006-07-19 15:00:00,66.61,66.67,66.52,66.59,98700.0,43.6754,43.7148,43.6164,43.6623,98700.0
2006-07-19 15:10:00,66.61,66.89,66.61,66.79,160000.0,43.6754,43.859,43.6754,43.7935,160000.0
2006-07-19 15:20:00,66.77,67.1,66.77,66.98,194400.0,43.7803,43.9967,43.7803,43.918,194400.0
2006-07-19 15:30:00,66.98,67.75,66.96,67.65,420400.0,43.918,44.4229,43.9049,44.3574,420400.0
2006-07-19 15:40:00,67.66,67.78,67.39,67.51,220300.0,44.3639,44.4426,44.1869,44.2656,220300.0
2006-07-19 15:50:00,67.51,67.99,67.5,67.97,280200.0,44.2656,44.5803,44.259,44.5672,280200.0
2006-07-20 09:30:00,69.1,69.87,68.8,69.8,157900.0,45.3081,45.813,45.1114,45.7671,157900.0
2006-07-20 09:40:00,69.8,69.87,69.14,69.19,196800.0,45.7671,45.813,45.3343,45.3671,196800.0
2006-07-20 09:50:00,69.23,69.5,69.2,69.2,73800.0,45.3933,45.5704,45.3737,45.3737,73800.0
2006-07-20 10:00:00,69.16,69.45,68.02,68.22,204500.0,45.3474,45.5376,44.6,44.7311,204500.0
2006-07-20 10:10:00,68.23,68.61,68.22,68.54,71800.0,44.7377,44.9868,44.7311,44.9409,71800.0
2006-07-20 10:20:00,68.54,68.95,68.54,68.93,76100.0,44.9409,45.2097,44.9409,45.1966,76100.0
2006-07-20 10:30:00,68.93,69.02,68.5,68.5,62200.0,45.1966,45.2556,44.9147,44.9147,62200.0
2006-07-20 10:40:00,68.5,68.58,68.5,68.51,45400.0,44.9147,44.9671,44.9147,44.9212,45400.0
2006-07-20 10:50:00,68.51,68.7,68.38,68.62,40400.0,44.9212,45.0458,44.836,44.9934,40400.0
2006-07-20 11:00:00,68.62,68.74,68.6,68.73,31800.0,44.9934,45.0721,44.9803,45.0655,31800.0
2006-07-20 11:10:00,68.73,68.73,68.32,68.34,30800.0,45.0655,45.0655,44.7967,44.8098,30800.0
2006-07-20 11:20:00,68.33,68.34,68.14,68.2,45100.0,44.8032,44.8098,44.6786,44.718,45100.0
2006-07-20 11:30:00,68.18,68.23,68.11,68.21,48700.0,44.7049,44.7377,44.659,44.7245,48700.0
2006-07-20 11:40:00,68.2,68.25,68.1,68.14,33300.0,44.718,44.7508,44.6524,44.6786,33300.0
2006-07-20 11:50:00,68.14,68.2,68.04,68.11,18100.0,44.6786,44.718,44.6131,44.659,18100.0
2006-07-20 12:00:00,68.11,68.34,67.98,68.0,44900.0,44.659,44.8098,44.5737,44.5868,44900.0
2006-07-20 12:10:00,68.05,68.17,67.99,68.02,15300.0,44.6196,44.6983,44.5803,44.6,15300.0
2006-07-20 12:20:00,68.02,68.03,67.91,67.95,27200.0,44.6,44.6065,44.5278,44.5541,27200.0
2006-07-20 12:30:00,67.93,68.03,67.9,68.01,40400.0,44.5409,44.6065,44.5213,44.5934,40400.0
2006-07-20 12:40:00,68.02,68.63,68.01,68.48,64300.0,44.6,44.9999,44.5934,44.9016,64300.0
2006-07-20 12:50:00,68.48,68.48,68.32,68.45,27300.0,44.9016,44.9016,44.7967,44.8819,27300.0
2006-07-20 13:00:00,68.45,68.56,68.4,68.5,24300.0,44.8819,44.954,44.8491,44.9147,24300.0
2006-07-20 13:10:00,68.47,68.5,68.41,68.42,27500.0,44.895,44.9147,44.8557,44.8622,27500.0
2006-07-20 13:20:00,68.41,68.41,68.22,68.37,51100.0,44.8557,44.8557,44.7311,44.8294,51100.0
2006-07-20 13:30:00,68.37,68.45,68.33,68.44,55100.0,44.8294,44.8819,44.8032,44.8753,55100.0
2006-07-20 13:40:00,68.43,68.44,68.22,68.34,64800.0,44.8688,44.8753,44.7311,44.8098,64800.0
2006-07-20 13:50:00,68.34,68.55,68.2,68.52,74900.0,44.8098,44.9475,44.718,44.9278,74900.0
2006-07-20 14:00:00,68.52,68.74,68.46,68.49,54900.0,44.9278,45.0721,44.8885,44.9081,54900.0
2006-07-20 14:10:00,68.41,68.46,68.35,68.36,73800.0,44.8557,44.8885,44.8163,44.8229,73800.0
2006-07-20 14:20:00,68.36,68.43,68.26,68.39,120800.0,44.8229,44.8688,44.7573,44.8426,120800.0
2006-07-20 14:30:00,68.37,68.45,68.3,68.39,60600.0,44.8294,44.8819,44.7836,44.8426,60600.0
2006-07-20 14:40:00,68.4,68.47,68.35,68.38,42500.0,44.8491,44.895,44.8163,44.836,42500.0
2006-07-20 14:50:00,68.38,68.45,68.35,68.35,39200.0,44.836,44.8819,44.8163,44.8163,39200.0
2006-07-20 15:00:00,68.35,68.4,68.25,68.39,69100.0,44.8163,44.8491,44.7508,44.8426,69100.0
2006-07-20 15:10:00,68.37,68.47,68.37,68.47,36200.0,44.8294,44.895,44.8294,44.895,36200.0
2006-07-20 15:20:00,68.47,68.47,68.37,68.39,42000.0,44.895,44.895,44.8294,44.8426,42000.0
2006-07-20 15:30:00,68.39,68.5,68.25,68.35,46600.0,44.8426,44.9147,44.7508,44.8163,46600.0
2006-07-20 15:40:00,68.34,68.35,68.04,68.23,71700.0,44.8098,44.8163,44.6131,44.7377,71700.0
2006-07-20 15:50:00,68.22,68.22,67.95,68.0,86400.0,44.7311,44.7311,44.5541,44.5868,86400.0
2006-07-21 09:30:00,68.0,68.0,67.42,67.7,265700.0,44.5868,44.5868,44.2065,44.3901,265700.0
2006-07-21 09:40:00,67.8,67.99,67.66,67.66,25800.0,44.4557,44.5803,44.3639,44.3639,25800.0
2006-07-21 09:50:00,67.68,67.81,67.6,67.61,43500.0,44.377,44.4623,44.3246,44.3311,43500.0
2006-07-21 10:00:00,67.6,67.88,67.6,67.74,59400.0,44.3246,44.5082,44.3246,44.4164,59400.0
2006-07-21 10:10:00,67.73,67.75,67.34,67.41,39000.0,44.4098,44.4229,44.1541,44.2,39000.0
2006-07-21 10:20:00,67.4,67.62,67.4,67.41,24600.0,44.1934,44.3377,44.1934,44.2,24600.0
2006-07-21 10:30:00,67.39,67.74,67.39,67.74,35000.0,44.1869,44.4164,44.1869,44.4164,35000.0
2006-07-21 10:40:00,67.75,67.93,67.66,67.93,77000.0,44.4229,44.5409,44.3639,44.5409,77000.0
2006-07-21 10:50:00,67.88,68.15,67.88,67.95,83200.0,44.5082,44.6852,44.5082,44.5541,83200.0
2006-07-21 11:00:00,67.95,68.02,67.89,67.96,16600.0,44.5541,44.6,44.5147,44.5606,16600.0
2006-07-21 11:10:00,67.94,67.94,67.73,67.83,13700.0,44.5475,44.5475,44.4098,44.4754,13700.0
2006-07-21 11:20:00,67.84,67.96,67.69,67.69,16400.0,44.4819,44.5606,44.3836,44.3836,16400.0
2006-07-21 11:30:00,67.67,67.75,67.59,67.59,14500.0,44.3705,44.4229,44.318,44.318,14500.0
2006-07-21 11:40:00,67.55,67.66,67.46,67.61,20800.0,44.2918,44.3639,44.2328,44.3311,20800.0
2006-07-21 11:50:00,67.61,67.86,67.59,67.85,22400.0,44.3311,44.495,44.318,44.4885,22400.0
2006-07-21 12:00:00,67.85,67.85,67.64,67.67,37800.0,44.4885,44.4885,44.3508,44.3705,37800.0
2006-07-21 12:10:00,67.61,67.61,67.5,67.56,38100.0,44.3311,44.3311,44.259,44.2983,38100.0
2006-07-21 12:20:00,67.52,67.67,67.47,67.51,30300.0,44.2721,44.3705,44.2393,44.2656,30300.0
2006-07-21 12:30:00,67.51,67.73,67.43,67.48,30000.0,44.2656,44.4098,44.2131,44.2459,30000.0
2006-07-21 12:40:00,67.48,67.62,67.48,67.54,36900.0,44.2459,44.3377,44.2459,44.2852,36900.0
2006-07-21 12:50:00,67.49,67.59,67.45,67.53,19000.0,44.2524,44.318,44.2262,44.2787,19000.0
2006-07-21 13:00:00,67.52,67.62,67.47,67.55,22700.0,44.2721,44.3377,44.2393,44.2918,22700.0
2006-07-21 13:10:00,67.55,67.67,67.52,67.6,28800.0,44.2918,44.3705,44.2721,44.3246,28800.0
2006-07-21 13:20:00,67.6,67.62,67.49,67.5,18000.0,44.3246,44.3377,44.2524,44.259,18000.0
2006-07-21 13:30:00,67.5,67.61,67.47,67.55,13500.0,44.259,44.3311,44.2393,44.2918,13500.0
2006-07-21 13:40:00,67.55,67.65,67.46,67.57,23700.0,44.2918,44.3574,44.2328,44.3049,23700.0
2006-07-21 13:50:00,67.6,67.6,67.45,67.48,23300.0,44.3246,44.3246,44.2262,44.2459,23300.0
2006-07-21 14:00:00,67.45,67.54,67.35,67.4,24000.0,44.2262,44.2852,44.1606,44.1934,24000.0
2006-07-21 14:10:00,67.4,67.44,67.35,67.44,15000.0,44.1934,44.2197,44.1606,44.2197,15000.0
2006-07-21 14:20:00,67.44,67.58,67.26,67.54,23900.0,44.2197,44.3115,44.1016,44.2852,23900.0
2006-07-21 14:30:00,67.52,67.52,67.38,67.43,18600.0,44.2721,44.2721,44.1803,44.2131,18600.0
2006-07-21 14:40:00,67.43,67.49,67.33,67.34,24200.0,44.2131,44.2524,44.1475,44.1541,24200.0
2006-07-21 14:50:00,67.34,67.41,67.28,67.37,29900.0,44.1541,44.2,44.1147,44.1738,29900.0
2006-07-21 15:00:00,67.38,67.49,67.26,67.47,27100.0,44.1803,44.2524,44.1016,44.2393,27100.0
2006-07-21 15:10:00,67.49,67.61,67.38,67.54,35300.0,44.2524,44.3311,44.1803,44.2852,35300.0
2006-07-21 15:20:00,67.54,67.54,67.47,67.5,20200.0,44.2852,44.2852,44.2393,44.259,20200.0
2006-07-21 15:30:00,67.48,67.51,67.39,67.43,40100.0,44.2459,44.2656,44.1869,44.2131,40100.0
2006-07-21 15:40:00,67.44,67.56,67.42,67.47,43400.0,44.2197,44.2983,44.2065,44.2393,43400.0
2006-07-21 15:50:00,67.47,67.49,67.37,67.39,37600.0,44.2393,44.2524,44.1738,44.1869,37600.0
2006-07-24 09:30:00,67.38,67.58,67.38,67.55,71600.0,44.1803,44.3115,44.1803,44.2918,71600.0
2006-07-24 09:40:00,67.5,67.95,67.5,67.82,35800.0,44.259,44.5541,44.259,44.4688,35800.0
2006-07-24 09:50:00,67.82,68.0,67.76,67.86,32700.0,44.4688,44.5868,44.4295,44.495,32700.0
2006-07-24 10:00:00,67.84,67.95,67.61,67.63,51400.0,44.4819,44.5541,44.3311,44.3442,51400.0
2006-07-24 10:10:00,67.66,67.78,67.61,67.69,31500.0,44.3639,44.4426,44.3311,44.3836,31500.0
2006-07-24 10:20:00,67.69,67.9,67.68,67.88,58300.0,44.3836,44.5213,44.377,44.5082,58300.0
2006-07-24 10:30:00,67.88,67.98,67.85,67.93,35100.0,44.5082,44.5737,44.4885,44.5409,35100.0
2006-07-24 10:40:00,67.93,68.0,67.84,67.99,49900.0,44.5409,44.5868,44.4819,44.5803,49900.0
2006-07-24 10:50:00,67.98,68.13,67.9,68.06,44400.0,44.5737,44.6721,44.5213,44.6262,44400.0
2006-07-24 11:00:00,68.06,68.13,67.96,67.96,27300.0,44.6262,44.6721,44.5606,44.5606,27300.0
2006-07-24 11:10:00,67.97,68.01,67.88,67.97,25300.0,44.5672,44.5934,44.5082,44.5672,25300.0
2006-07-24 11:20:00,67.97,68.06,67.9,68.06,16000.0,44.5672,44.6262,44.5213,44.6262,16000.0
2006-07-24 11:30:00,68.07,68.18,68.04,68.16,41000.0,44.6327,44.7049,44.6131,44.6918,41000.0
2006-07-24 11:40:00,68.14,68.36,68.1,68.36,30900.0,44.6786,44.8229,44.6524,44.8229,30900.0
2006-07-24 11:50:00,68.37,68.37,68.18,68.26,11700.0,44.8294,44.8294,44.7049,44.7573,11700.0
2006-07-24 12:00:00,68.25,68.28,67.99,68.03,21600.0,44.7508,44.7704,44.5803,44.6065,21600.0
2006-07-24 12:10:00,68.03,68.05,67.93,68.0,10800.0,44.6065,44.6196,44.5409,44.5868,10800.0
2006-07-24 12:20:00,68.04,68.12,67.93,67.95,16100.0,44.6131,44.6655,44.5409,44.5541,16100.0
2006-07-24 12:30:00,67.92,67.92,67.82,67.9,13600.0,44.5344,44.5344,44.4688,44.5213,13600.0
2006-07-24 12:40:00,67.92,67.93,67.84,67.84,18300.0,44.5344,44.5409,44.4819,44.4819,18300.0
2006-07-24 12:50:00,67.83,67.88,67.78,67.81,16600.0,44.4754,44.5082,44.4426,44.4623,16600.0
2006-07-24 13:00:00,67.82,67.87,67.81,67.83,21400.0,44.4688,44.5016,44.4623,44.4754,21400.0
2006-07-24 13:10:00,67.83,67.88,67.73,67.79,16500.0,44.4754,44.5082,44.4098,44.4491,16500.0
2006-07-24 13:20:00,67.8,67.81,67.76,67.76,4300.0,44.4557,44.4623,44.4295,44.4295,4300.0
2006-07-24 13:30:00,67.76,67.77,67.63,67.76,24800.0,44.4295,44.436,44.3442,44.4295,24800.0
2006-07-24 13:40:00,67.76,67.85,67.76,67.82,10700.0,44.4295,44.4885,44.4295,44.4688,10700.0
2006-07-24 13:50:00,67.83,67.85,67.62,67.62,15400.0,44.4754,44.4885,44.3377,44.3377,15400.0
2006-07-24 14:00:00,67.62,67.7,67.57,67.59,23500.0,44.3377,44.3901,44.3049,44.318,23500.0
2006-07-24 14:10:00,67.58,67.59,67.48,67.55,34700.0,44.3115,44.318,44.2459,44.2918,34700.0
2006-07-24 14:20:00,67.55,67.6,67.51,67.51,27300.0,44.2918,44.3246,44.2656,44.2656,27300.0
2006-07-24 14:30:00,67.51,67.66,67.48,67.62,21600.0,44.2656,44.3639,44.2459,44.3377,21600.0
2006-07-24 14:40:00,67.63,67.66,67.58,67.66,20600.0,44.3442,44.3639,44.3115,44.3639,20600.0
2006-07-24 14:50:00,67.66,67.83,67.65,67.82,19300.0,44.3639,44.4754,44.3574,44.4688,19300.0
2006-07-24 15:00:00,67.82,67.9,67.78,67.87,28400.0,44.4688,44.5213,44.4426,44.5016,28400.0
2006-07-24 15:10:00,67.87,68.0,67.86,67.91,20700.0,44.5016,44.5868,44.495,44.5278,20700.0
2006-07-24 15:20:00,67.91,68.04,67.9,67.95,23000.0,44.5278,44.6131,44.5213,44.5541,23000.0
2006-07-24 15:30:00,67.94,68.0,67.94,67.98,32200.0,44.5475,44.5868,44.5475,44.5737,32200.0
2006-07-24 15:40:00,68.0,68.1,67.98,68.09,50500.0,44.5868,44.6524,44.5737,44.6459,50500.0
2006-07-24 15:50:00,68.11,68.11,68.02,68.02,39900.0,44.659,44.659,44.6,44.6,39900.0
2006-07-25 09:30:00,67.5,67.89,67.4,67.41,69100.0,44.259,44.5147,44.1934,44.2,69100.0
2006-07-25 09:40:00,67.4,67.57,67.18,67.41,43100.0,44.1934,44.3049,44.0492,44.2,43100.0
2006-07-25 09:50:00,67.45,67.55,67.11,67.45,40000.0,44.2262,44.2918,44.0033,44.2262,40000.0
2006-07-25 10:00:00,67.41,67.6,67.25,67.49,63900.0,44.2,44.3246,44.0951,44.2524,63900.0
2006-07-25 10:10:00,67.52,67.68,67.37,67.66,35400.0,44.2721,44.377,44.1738,44.3639,35400.0
2006-07-25 10:20:00,67.66,67.73,67.52,67.6,27400.0,44.3639,44.4098,44.2721,44.3246,27400.0
2006-07-25 10:30:00,67.6,67.69,67.38,67.5,47400.0,44.3246,44.3836,44.1803,44.259,47400.0
2006-07-25 10:40:00,67.52,67.55,67.35,67.42,31100.0,44.2721,44.2918,44.1606,44.2065,31100.0
2006-07-25 10:50:00,67.42,67.45,67.26,67.43,31000.0,44.2065,44.2262,44.1016,44.2131,31000.0
2006-07-25 11:00:00,67.42,67.53,67.3,67.48,86300.0,44.2065,44.2787,44.1279,44.2459,86300.0
2006-07-25 11:10:00,67.5,67.68,67.45,67.49,93400.0,44.259,44.377,44.2262,44.2524,93400.0
2006-07-25 11:20:00,67.5,67.85,67.49,67.82,17300.0,44.259,44.4885,44.2524,44.4688,17300.0
2006-07-25 11:30:00,67.85,67.96,67.75,67.93,20800.0,44.4885,44.5606,44.4229,44.5409,20800.0
2006-07-25 11:40:00,67.93,68.0,67.85,67.9,30000.0,44.5409,44.5868,44.4885,44.5213,30000.0
2006-07-25 11:50:00,67.91,68.03,67.9,67.98,43700.0,44.5278,44.6065,44.5213,44.5737,43700.0
2006-07-25 12:00:00,67.97,68.07,67.95,68.07,21500.0,44.5672,44.6327,44.5541,44.6327,21500.0
2006-07-25 12:10:00,68.02,68.19,68.01,68.19,10200.0,44.6,44.7114,44.5934,44.7114,10200.0
2006-07-25 12:20:00,68.15,68.38,68.13,68.31,36100.0,44.6852,44.836,44.6721,44.7901,36100.0
2006-07-25 12:30:00,68.28,68.39,68.27,68.34,17400.0,44.7704,44.8426,44.7639,44.8098,17400.0
2006-07-25 12:40:00,68.32,68.32,68.25,68.27,10400.0,44.7967,44.7967,44.7508,44.7639,10400.0
2006-07-25 12:50:00,68.31,68.35,68.22,68.35,14200.0,44.7901,44.8163,44.7311,44.8163,14200.0
2006-07-25 13:00:00,68.35,68.41,68.34,68.41,22900.0,44.8163,44.8557,44.8098,44.8557,22900.0
2006-07-25 13:10:00,68.43,68.62,68.43,68.56,42000.0,44.8688,44.9934,44.8688,44.954,42000.0
2006-07-25 13:20:00,68.53,68.6,68.53,68.55,22900.0,44.9344,44.9803,44.9344,44.9475,22900.0
2006-07-25 13:30:00,68.55,68.59,68.4,68.47,21800.0,44.9475,44.9737,44.8491,44.895,21800.0
2006-07-25 13:40:00,68.46,68.46,68.4,68.43,18000.0,44.8885,44.8885,44.8491,44.8688,18000.0
2006-07-25 13:50:00,68.43,68.52,68.43,68.51,26200.0,44.8688,44.9278,44.8688,44.9212,26200.0
2006-07-25 14:00:00,68.5,68.69,68.5,68.61,70700.0,44.9147,45.0393,44.9147,44.9868,70700.0
2006-07-25 14:10:00,68.62,68.65,68.5,68.53,27200.0,44.9934,45.013,44.9147,44.9344,27200.0
2006-07-25 14:20:00,68.53,68.65,68.52,68.63,28400.0,44.9344,45.013,44.9278,44.9999,28400.0
2006-07-25 14:30:00,68.58,68.68,68.52,68.66,72700.0,44.9671,45.0327,44.9278,45.0196,72700.0
2006-07-25 14:40:00,68.66,68.85,68.56,68.74,47200.0,45.0196,45.1442,44.954,45.0721,47200.0
2006-07-25 14:50:00,68.75,68.87,68.7,68.71,35800.0,45.0786,45.1573,45.0458,45.0524,35800.0
2006-07-25 15:00:00,68.72,69.01,68.72,68.96,37800.0,45.0589,45.2491,45.0589,45.2163,37800.0
2006-07-25 15:10:00,68.97,69.25,68.93,69.23,38600.0,45.2229,45.4065,45.1966,45.3933,38600.0
2006-07-25 15:20:00,69.26,69.31,69.2,69.25,62100.0,45.413,45.4458,45.3737,45.4065,62100.0
2006-07-25 15:30:00,69.26,69.46,69.26,69.44,90200.0,45.413,45.5442,45.413,45.531,90200.0
2006-07-25 15:40:00,69.44,69.55,69.44,69.5,66400.0,45.531,45.6032,45.531,45.5704,66400.0
2006-07-25 15:50:00,69.47,69.5,69.38,69.39,63200.0,45.5507,45.5704,45.4917,45.4983,63200.0
2006-07-26 09:30:00,69.38,69.38,68.83,68.98,66500.0,45.4917,45.4917,45.1311,45.2294,66500.0
2006-07-26 09:40:00,68.98,69.25,68.92,68.94,73900.0,45.2294,45.4065,45.1901,45.2032,73900.0
2006-07-26 09:50:00,68.9,69.15,68.76,68.76,54700.0,45.177,45.3409,45.0852,45.0852,54700.0
2006-07-26 10:00:00,68.77,68.77,68.59,68.62,24000.0,45.0917,45.0917,44.9737,44.9934,24000.0
2006-07-26 10:10:00,68.61,68.67,68.55,68.56,16000.0,44.9868,45.0262,44.9475,44.954,16000.0
2006-07-26 10:20:00,68.57,68.58,68.27,68.4,30100.0,44.9606,44.9671,44.7639,44.8491,30100.0
2006-07-26 10:30:00,68.39,68.39,68.1,68.15,51400.0,44.8426,44.8426,44.6524,44.6852,51400.0
2006-07-26 10:40:00,68.15,68.23,68.0,68.01,46400.0,44.6852,44.7377,44.5868,44.5934,46400.0
2006-07-26 10:50:00,68.02,68.15,67.99,68.1,39600.0,44.6,44.6852,44.5803,44.6524,39600.0
2006-07-26 11:00:00,68.11,68.3,68.11,68.3,39400.0,44.659,44.7836,44.659,44.7836,39400.0
2006-07-26 11:10:00,68.42,68.51,68.29,68.48,31600.0,44.8622,44.9212,44.777,44.9016,31600.0
2006-07-26 11:20:00,68.46,68.46,68.29,68.3,13300.0,44.8885,44.8885,44.777,44.7836,13300.0
2006-07-26 11:30:00,68.32,68.37,68.25,68.28,14400.0,44.7967,44.8294,44.7508,44.7704,14400.0
2006-07-26 11:40:00,68.26,68.29,68.21,68.24,11700.0,44.7573,44.777,44.7245,44.7442,11700.0
2006-07-26 11:50:00,68.26,68.26,68.13,68.17,12800.0,44.7573,44.7573,44.6721,44.6983,12800.0
2006-07-26 12:00:00,68.18,68.35,68.17,68.34,14300.0,44.7049,44.8163,44.6983,44.8098,14300.0
2006-07-26 12:10:00,68.33,68.42,68.26,68.3,26900.0,44.8032,44.8622,44.7573,44.7836,26900.0
2006-07-26 12:20:00,68.29,68.31,68.24,68.26,8400.0,44.777,44.7901,44.7442,44.7573,8400.0
2006-07-26 12:30:00,68.26,68.29,68.16,68.22,13700.0,44.7573,44.777,44.6918,44.7311,13700.0
2006-07-26 12:40:00,68.23,68.28,68.18,68.21,14500.0,44.7377,44.7704,44.7049,44.7245,14500.0
2006-07-26 12:50:00,68.22,68.27,68.22,68.26,6900.0,44.7311,44.7639,44.7311,44.7573,6900.0
2006-07-26 13:00:00,68.26,68.31,68.24,68.28,13100.0,44.7573,44.7901,44.7442,44.7704,13100.0
2006-07-26 13:10:00,68.27,68.3,68.21,68.26,12100.0,44.7639,44.7836,44.7245,44.7573,12100.0
2006-07-26 13:20:00,68.25,68.27,68.15,68.17,8500.0,44.7508,44.7639,44.6852,44.6983,8500.0
2006-07-26 13:30:00,68.18,68.21,68.14,68.18,13500.0,44.7049,44.7245,44.6786,44.7049,13500.0
2006-07-26 13:40:00,68.18,68.23,68.0,68.23,48900.0,44.7049,44.7377,44.5868,44.7377,48900.0
2006-07-26 13:50:00,68.25,68.3,68.16,68.23,23600.0,44.7508,44.7836,44.6918,44.7377,23600.0
2006-07-26 14:00:00,68.23,68.24,68.02,68.18,44700.0,44.7377,44.7442,44.6,44.7049,44700.0
2006-07-26 14:10:00,68.18,68.37,68.17,68.29,30800.0,44.7049,44.8294,44.6983,44.777,30800.0
2006-07-26 14:20:00,68.28,68.4,68.22,68.24,22700.0,44.7704,44.8491,44.7311,44.7442,22700.0
2006-07-26 14:30:00,68.26,68.34,68.21,68.22,53600.0,44.7573,44.8098,44.7245,44.7311,53600.0
2006-07-26 14:40:00,68.22,68.26,68.1,68.1,72800.0,44.7311,44.7573,44.6524,44.6524,72800.0
2006-07-26 14:50:00,68.11,68.3,68.11,68.18,67300.0,44.659,44.7836,44.659,44.7049,67300.0
2006-07-26 15:00:00,68.17,68.2,68.05,68.07,41000.0,44.6983,44.718,44.6196,44.6327,41000.0
2006-07-26 15:10:00,68.07,68.07,67.92,68.02,33900.0,44.6327,44.6327,44.5344,44.6,33900.0
2006-07-26 15:20:00,68.03,68.12,68.01,68.08,19000.0,44.6065,44.6655,44.5934,44.6393,19000.0
2006-07-26 15:30:00,68.08,68.2,68.08,68.14,23200.0,44.6393,44.718,44.6393,44.6786,23200.0
2006-07-26 15:40:00,68.15,68.17,68.04,68.11,60400.0,44.6852,44.6983,44.6131,44.659,60400.0
2006-07-26 15:50:00,68.1,68.1,68.0,68.01,61600.0,44.6524,44.6524,44.5868,44.5934,61600.0
2006-07-27 09:30:00,68.02,68.5,68.02,68.5,69900.0,44.6,44.9147,44.6,44.9147,69900.0
2006-07-27 09:40:00,68.51,68.53,68.25,68.25,55500.0,44.9212,44.9344,44.7508,44.7508,55500.0
2006-07-27 09:50:00,68.22,68.48,68.11,68.44,32900.0,44.7311,44.9016,44.659,44.8753,32900.0
2006-07-27 10:00:00,68.47,68.8,68.39,68.73,52400.0,44.895,45.1114,44.8426,45.0655,52400.0
2006-07-27 10:10:00,68.73,68.73,68.51,68.65,37200.0,45.0655,45.0655,44.9212,45.013,37200.0
2006-07-27 10:20:00,68.65,68.67,68.53,68.55,30500.0,45.013,45.0262,44.9344,44.9475,30500.0
2006-07-27 10:30:00,68.59,68.64,68.42,68.48,36500.0,44.9737,45.0065,44.8622,44.9016,36500.0
2006-07-27 10:40:00,68.47,68.59,68.3,68.46,38400.0,44.895,44.9737,44.7836,44.8885,38400.0
2006-07-27 10:50:00,68.49,68.49,68.27,68.3,44900.0,44.9081,44.9081,44.7639,44.7836,44900.0
2006-07-27 11:00:00,68.34,68.56,68.33,68.51,67900.0,44.8098,44.954,44.8032,44.9212,67900.0
2006-07-27 11:10:00,68.53,68.6,68.3,68.46,34200.0,44.9344,44.9803,44.7836,44.8885,34200.0
2006-07-27 11:20:00,68.47,68.56,68.45,68.5,23300.0,44.895,44.954,44.8819,44.9147,23300.0
2006-07-27 11:30:00,68.48,68.53,68.37,68.43,32000.0,44.9016,44.9344,44.8294,44.8688,32000.0
2006-07-27 11:40:00,68.47,68.62,68.4,68.56,26300.0,44.895,44.9934,44.8491,44.954,26300.0
2006-07-27 11:50:00,68.52,68.63,68.52,68.59,24700.0,44.9278,44.9999,44.9278,44.9737,24700.0
2006-07-27 12:00:00,68.59,68.76,68.59,68.76,46200.0,44.9737,45.0852,44.9737,45.0852,46200.0
2006-07-27 12:10:00,68.76,68.77,68.69,68.75,31500.0,45.0852,45.0917,45.0393,45.0786,31500.0
2006-07-27 12:20:00,68.75,68.82,68.64,68.73,25100.0,45.0786,45.1245,45.0065,45.0655,25100.0
2006-07-27 12:30:00,68.73,68.74,68.6,68.67,18400.0,45.0655,45.0721,44.9803,45.0262,18400.0
2006-07-27 12:40:00,68.67,68.67,68.52,68.57,20000.0,45.0262,45.0262,44.9278,44.9606,20000.0
2006-07-27 12:50:00,68.58,68.66,68.5,68.51,17500.0,44.9671,45.0196,44.9147,44.9212,17500.0
2006-07-27 13:00:00,68.51,68.54,68.4,68.4,20800.0,44.9212,44.9409,44.8491,44.8491,20800.0
2006-07-27 13:10:00,68.42,68.43,68.18,68.21,53200.0,44.8622,44.8688,44.7049,44.7245,53200.0
2006-07-27 13:20:00,68.21,68.25,68.1,68.1,15700.0,44.7245,44.7508,44.6524,44.6524,15700.0
2006-07-27 13:30:00,68.13,68.13,67.89,67.9,37300.0,44.6721,44.6721,44.5147,44.5213,37300.0
2006-07-27 13:40:00,67.9,67.91,67.75,67.83,21200.0,44.5213,44.5278,44.4229,44.4754,21200.0
2006-07-27 13:50:00,67.83,68.0,67.83,67.88,36900.0,44.4754,44.5868,44.4754,44.5082,36900.0
2006-07-27 14:00:00,67.89,67.91,67.74,67.82,23000.0,44.5147,44.5278,44.4164,44.4688,23000.0
2006-07-27 14:10:00,67.81,67.95,67.79,67.95,27500.0,44.4623,44.5541,44.4491,44.5541,27500.0
2006-07-27 14:20:00,67.97,68.03,67.89,67.99,23400.0,44.5672,44.6065,44.5147,44.5803,23400.0
2006-07-27 14:30:00,68.03,68.19,68.03,68.12,35400.0,44.6065,44.7114,44.6065,44.6655,35400.0
2006-07-27 14:40:00,68.17,68.17,68.04,68.15,19200.0,44.6983,44.6983,44.6131,44.6852,19200.0
2006-07-27 14:50:00,68.14,68.24,68.1,68.24,18300.0,44.6786,44.7442,44.6524,44.7442,18300.0
2006-07-27 15:00:00,68.21,68.34,68.11,68.11,27000.0,44.7245,44.8098,44.659,44.659,27000.0
2006-07-27 15:10:00,68.16,68.2,68.02,68.1,28100.0,44.6918,44.718,44.6,44.6524,28100.0
2006-07-27 15:20:00,68.1,68.1,67.99,68.05,17700.0,44.6524,44.6524,44.5803,44.6196,17700.0
2006-07-27 15:30:00,68.06,68.19,68.0,68.1,35800.0,44.6262,44.7114,44.5868,44.6524,35800.0
2006-07-27 15:40:00,68.07,68.1,68.0,68.04,30200.0,44.6327,44.6524,44.5868,44.6131,30200.0
2006-07-27 15:50:00,68.04,68.14,68.03,68.11,49900.0,44.6131,44.6786,44.6065,44.659,49900.0
2006-07-28 09:30:00,67.0,67.88,67.0,67.25,119500.0,43.9312,44.5082,43.9312,44.0951,119500.0
2006-07-28 09:40:00,67.26,67.27,66.88,66.9,123100.0,44.1016,44.1082,43.8525,43.8656,123100.0
2006-07-28 09:50:00,66.88,67.5,66.88,67.33,61400.0,43.8525,44.259,43.8525,44.1475,61400.0
2006-07-28 10:00:00,67.26,67.52,67.03,67.04,57300.0,44.1016,44.2721,43.9508,43.9574,57300.0
2006-07-28 10:10:00,67.03,67.05,66.84,66.91,40700.0,43.9508,43.9639,43.8262,43.8721,40700.0
2006-07-28 10:20:00,66.91,66.91,66.55,66.56,45500.0,43.8721,43.8721,43.6361,43.6427,45500.0
2006-07-28 10:30:00,66.55,66.59,66.51,66.58,59100.0,43.6361,43.6623,43.6099,43.6558,59100.0
2006-07-28 10:40:00,66.58,66.83,66.57,66.83,58400.0,43.6558,43.8197,43.6492,43.8197,58400.0
2006-07-28 10:50:00,66.83,66.95,66.67,66.69,38100.0,43.8197,43.8984,43.7148,43.7279,38100.0
2006-07-28 11:00:00,66.7,66.85,66.69,66.84,86200.0,43.7344,43.8328,43.7279,43.8262,86200.0
2006-07-28 11:10:00,66.83,67.06,66.81,66.99,41500.0,43.8197,43.9705,43.8066,43.9246,41500.0
2006-07-28 11:20:00,67.0,67.14,66.87,66.99,32200.0,43.9312,44.023,43.8459,43.9246,32200.0
2006-07-28 11:30:00,66.99,67.04,66.91,66.91,15800.0,43.9246,43.9574,43.8721,43.8721,15800.0
2006-07-28 11:40:00,66.92,67.0,66.88,66.97,23200.0,43.8787,43.9312,43.8525,43.9115,23200.0
2006-07-28 11:50:00,66.97,67.05,66.97,67.03,21200.0,43.9115,43.9639,43.9115,43.9508,21200.0
2006-07-28 12:00:00,67.03,67.11,66.96,67.08,18200.0,43.9508,44.0033,43.9049,43.9836,18200.0
2006-07-28 12:10:00,67.11,67.14,67.05,67.07,14000.0,44.0033,44.023,43.9639,43.9771,14000.0
2006-07-28 12:20:00,67.07,67.11,67.03,67.07,16700.0,43.9771,44.0033,43.9508,43.9771,16700.0
2006-07-28 12:30:00,67.08,67.11,67.03,67.05,24000.0,43.9836,44.0033,43.9508,43.9639,24000.0
2006-07-28 12:40:00,67.06,67.09,67.0,67.0,45300.0,43.9705,43.9902,43.9312,43.9312,45300.0
2006-07-28 12:50:00,67.01,67.04,67.0,67.03,63500.0,43.9377,43.9574,43.9312,43.9508,63500.0
2006-07-28 13:00:00,67.01,67.02,66.92,66.96,25000.0,43.9377,43.9443,43.8787,43.9049,25000.0
2006-07-28 13:10:00,66.95,66.97,66.85,66.92,40800.0,43.8984,43.9115,43.8328,43.8787,40800.0
2006-07-28 13:20:00,66.93,66.97,66.87,66.92,16300.0,43.8853,43.9115,43.8459,43.8787,16300.0
2006-07-28 13:30:00,66.92,66.93,66.86,66.89,15000.0,43.8787,43.8853,43.8394,43.859,15000.0
2006-07-28 13:40:00,66.89,67.01,66.85,66.97,28300.0,43.859,43.9377,43.8328,43.9115,28300.0
2006-07-28 13:50:00,66.94,67.15,66.94,67.13,35300.0,43.8918,44.0295,43.8918,44.0164,35300.0
2006-07-28 14:00:00,67.14,67.2,67.11,67.13,53600.0,44.023,44.0623,44.0033,44.0164,53600.0
2006-07-28 14:10:00,67.13,67.26,67.07,67.23,53600.0,44.0164,44.1016,43.9771,44.082,53600.0
2006-07-28 14:20:00,67.24,67.3,67.16,67.3,30100.0,44.0885,44.1279,44.0361,44.1279,30100.0
2006-07-28 14:30:00,67.28,67.31,67.16,67.3,32100.0,44.1147,44.1344,44.0361,44.1279,32100.0
2006-07-28 14:40:00,67.31,67.39,67.28,67.35,26100.0,44.1344,44.1869,44.1147,44.1606,26100.0
2006-07-28 14:50:00,67.35,67.47,67.33,67.42,39100.0,44.1606,44.2393,44.1475,44.2065,39100.0
2006-07-28 15:00:00,67.42,67.47,67.19,67.2,35700.0,44.2065,44.2393,44.0557,44.0623,35700.0
2006-07-28 15:10:00,67.21,67.22,67.13,67.15,30400.0,44.0689,44.0754,44.0164,44.0295,30400.0
2006-07-28 15:20:00,67.15,67.18,67.12,67.16,45000.0,44.0295,44.0492,44.0098,44.0361,45000.0
2006-07-28 15:30:00,67.18,67.32,67.17,67.24,47400.0,44.0492,44.141,44.0426,44.0885,47400.0
2006-07-28 15:40:00,67.24,67.39,67.22,67.35,62200.0,44.0885,44.1869,44.0754,44.1606,62200.0
2006-07-28 15:50:00,67.35,67.37,67.11,67.21,73000.0,44.1606,44.1738,44.0033,44.0689,73000.0
2006-07-31 09:30:00,67.41,67.44,66.63,66.78,61000.0,44.2,44.2197,43.6886,43.7869,61000.0
2006-07-31 09:40:00,66.79,66.9,66.68,66.82,59100.0,43.7935,43.8656,43.7213,43.8131,59100.0
2006-07-31 09:50:00,66.8,67.18,66.75,67.13,63400.0,43.8,44.0492,43.7672,44.0164,63400.0
2006-07-31 10:00:00,67.14,67.28,66.84,67.09,62800.0,44.023,44.1147,43.8262,43.9902,62800.0
2006-07-31 10:10:00,67.05,67.1,66.85,66.85,58900.0,43.9639,43.9967,43.8328,43.8328,58900.0
2006-07-31 10:20:00,66.85,67.11,66.79,67.02,36800.0,43.8328,44.0033,43.7935,43.9443,36800.0
2006-07-31 10:30:00,67.01,67.07,66.93,67.03,32400.0,43.9377,43.9771,43.8853,43.9508,32400.0
2006-07-31 10:40:00,67.05,67.07,66.94,67.02,46200.0,43.9639,43.9771,43.8918,43.9443,46200.0
2006-07-31 10:50:00,66.98,67.11,66.96,67.0,23200.0,43.918,44.0033,43.9049,43.9312,23200.0
2006-07-31 11:00:00,67.0,67.09,66.98,67.03,20800.0,43.9312,43.9902,43.918,43.9508,20800.0
2006-07-31 11:10:00,67.03,67.11,66.98,67.05,26000.0,43.9508,44.0033,43.918,43.9639,26000.0
2006-07-31 11:20:00,67.05,67.08,66.98,67.02,24500.0,43.9639,43.9836,43.918,43.9443,24500.0
2006-07-31 11:30:00,67.02,67.08,67.01,67.01,17500.0,43.9443,43.9836,43.9377,43.9377,17500.0
2006-07-31 11:40:00,67.01,67.05,66.91,67.0,32000.0,43.9377,43.9639,43.8721,43.9312,32000.0
2006-07-31 11:50:00,66.98,66.98,66.87,66.97,13600.0,43.918,43.918,43.8459,43.9115,13600.0
2006-07-31 12:00:00,66.94,67.0,66.92,66.97,10800.0,43.8918,43.9312,43.8787,43.9115,10800.0
2006-07-31 12:10:00,66.97,67.04,66.96,67.01,8200.0,43.9115,43.9574,43.9049,43.9377,8200.0
2006-07-31 12:20:00,67.01,67.1,66.99,67.1,17000.0,43.9377,43.9967,43.9246,43.9967,17000.0
2006-07-31 12:30:00,67.1,67.1,66.91,66.96,27800.0,43.9967,43.9967,43.8721,43.9049,27800.0
2006-07-31 12:40:00,66.96,67.07,66.92,67.04,19700.0,43.9049,43.9771,43.8787,43.9574,19700.0
2006-07-31 12:50:00,67.07,67.16,66.88,66.91,34700.0,43.9771,44.0361,43.8525,43.8721,34700.0
2006-07-31 13:00:00,66.92,66.99,66.9,66.99,17700.0,43.8787,43.9246,43.8656,43.9246,17700.0
2006-07-31 13:10:00,67.0,67.0,66.88,66.98,14700.0,43.9312,43.9312,43.8525,43.918,14700.0
2006-07-31 13:20:00,66.98,67.01,66.94,66.99,17400.0,43.918,43.9377,43.8918,43.9246,17400.0
2006-07-31 13:30:00,66.96,67.08,66.95,67.08,23200.0,43.9049,43.9836,43.8984,43.9836,23200.0
2006-07-31 13:40:00,67.06,67.17,67.03,67.15,17300.0,43.9705,44.0426,43.9508,44.0295,17300.0
2006-07-31 13:50:00,67.15,67.17,67.07,67.11,14400.0,44.0295,44.0426,43.9771,44.0033,14400.0
2006-07-31 14:00:00,67.12,67.15,67.03,67.09,19200.0,44.0098,44.0295,43.9508,43.9902,19200.0
2006-07-31 14:10:00,67.08,67.12,67.06,67.09,15900.0,43.9836,44.0098,43.9705,43.9902,15900.0
2006-07-31 14:20:00,67.08,67.12,67.06,67.1,23900.0,43.9836,44.0098,43.9705,43.9967,23900.0
2006-07-31 14:30:00,67.12,67.13,67.02,67.03,26100.0,44.0098,44.0164,43.9443,43.9508,26100.0
2006-07-31 14:40:00,67.03,67.05,66.95,67.02,28300.0,43.9508,43.9639,43.8984,43.9443,28300.0
2006-07-31 14:50:00,67.04,67.08,67.0,67.0,16000.0,43.9574,43.9836,43.9312,43.9312,16000.0
2006-07-31 15:00:00,67.02,67.04,66.98,66.99,17300.0,43.9443,43.9574,43.918,43.9246,17300.0
2006-07-31 15:10:00,67.01,67.08,66.98,67.06,33200.0,43.9377,43.9836,43.918,43.9705,33200.0
2006-07-31 15:20:00,67.06,67.14,66.99,67.04,33700.0,43.9705,44.023,43.9246,43.9574,33700.0
2006-07-31 15:30:00,67.04,67.11,67.03,67.06,33600.0,43.9574,44.0033,43.9508,43.9705,33600.0
2006-07-31 15:40:00,67.07,67.11,66.96,66.97,52100.0,43.9771,44.0033,43.9049,43.9115,52100.0
2006-07-31 15:50:00,66.98,67.14,66.98,67.02,80200.0,43.918,44.023,43.918,43.9443,80200.0
2006-08-01 09:30:00,67.0,67.14,66.88,66.9,26200.0,43.9312,44.023,43.8525,43.8656,26200.0
2006-08-01 09:40:00,66.88,66.88,66.61,66.62,17900.0,43.8525,43.8525,43.6754,43.682,17900.0
2006-08-01 09:50:00,66.6,66.84,66.6,66.81,21100.0,43.6689,43.8262,43.6689,43.8066,21100.0
2006-08-01 10:00:00,66.86,66.86,66.53,66.59,27000.0,43.8394,43.8394,43.623,43.6623,27000.0
2006-08-01 10:10:00,66.56,66.6,66.43,66.6,39800.0,43.6427,43.6689,43.5574,43.6689,39800.0
2006-08-01 10:20:00,66.57,66.79,66.57,66.72,21600.0,43.6492,43.7935,43.6492,43.7476,21600.0
2006-08-01 10:30:00,66.75,66.89,66.6,66.6,39600.0,43.7672,43.859,43.6689,43.6689,39600.0
2006-08-01 10:40:00,66.6,66.73,66.55,66.72,30200.0,43.6689,43.7541,43.6361,43.7476,30200.0
2006-08-01 10:50:00,66.71,66.75,66.64,66.71,31000.0,43.741,43.7672,43.6951,43.741,31000.0
2006-08-01 11:00:00,66.72,66.8,66.62,66.77,28600.0,43.7476,43.8,43.682,43.7803,28600.0
2006-08-01 11:10:00,66.77,66.85,66.75,66.83,20500.0,43.7803,43.8328,43.7672,43.8197,20500.0
2006-08-01 11:20:00,66.83,66.83,66.71,66.8,24000.0,43.8197,43.8197,43.741,43.8,24000.0
2006-08-01 11:30:00,66.78,66.82,66.72,66.77,14800.0,43.7869,43.8131,43.7476,43.7803,14800.0
2006-08-01 11:40:00,66.76,66.87,66.75,66.78,42000.0,43.7738,43.8459,43.7672,43.7869,42000.0
2006-08-01 11:50:00,66.77,66.78,66.72,66.77,25300.0,43.7803,43.7869,43.7476,43.7803,25300.0
2006-08-01 12:00:00,66.77,66.81,66.72,66.75,22400.0,43.7803,43.8066,43.7476,43.7672,22400.0
2006-08-01 12:10:00,66.75,67.0,66.75,66.98,36700.0,43.7672,43.9312,43.7672,43.918,36700.0
2006-08-01 12:20:00,66.96,66.99,66.92,66.98,20400.0,43.9049,43.9246,43.8787,43.918,20400.0
2006-08-01 12:30:00,66.98,66.99,66.91,66.99,28000.0,43.918,43.9246,43.8721,43.9246,28000.0
2006-08-01 12:40:00,66.99,67.0,66.94,66.96,12600.0,43.9246,43.9312,43.8918,43.9049,12600.0
2006-08-01 12:50:00,66.96,67.07,66.96,67.04,14900.0,43.9049,43.9771,43.9049,43.9574,14900.0
2006-08-01 13:00:00,67.05,67.06,66.89,66.9,19500.0,43.9639,43.9705,43.859,43.8656,19500.0
2006-08-01 13:10:00,66.85,66.88,66.79,66.79,13100.0,43.8328,43.8525,43.7935,43.7935,13100.0
2006-08-01 13:20:00,66.8,66.8,66.66,66.66,15500.0,43.8,43.8,43.7082,43.7082,15500.0
2006-08-01 13:30:00,66.66,66.68,66.58,66.68,14400.0,43.7082,43.7213,43.6558,43.7213,14400.0
2006-08-01 13:40:00,66.68,66.8,66.68,66.78,16700.0,43.7213,43.8,43.7213,43.7869,16700.0
2006-08-01 13:50:00,66.79,66.83,66.67,66.76,19600.0,43.7935,43.8197,43.7148,43.7738,19600.0
2006-08-01 14:00:00,66.75,66.85,66.64,66.64,22400.0,43.7672,43.8328,43.6951,43.6951,22400.0
2006-08-01 14:10:00,66.62,66.75,66.62,66.75,30400.0,43.682,43.7672,43.682,43.7672,30400.0
2006-08-01 14:20:00,66.75,66.75,66.64,66.73,25300.0,43.7672,43.7672,43.6951,43.7541,25300.0
2006-08-01 14:30:00,66.72,66.73,66.64,66.68,17700.0,43.7476,43.7541,43.6951,43.7213,17700.0
2006-08-01 14:40:00,66.67,66.74,66.61,66.64,35000.0,43.7148,43.7607,43.6754,43.6951,35000.0
2006-08-01 14:50:00,66.63,66.75,66.62,66.69,32000.0,43.6886,43.7672,43.682,43.7279,32000.0
2006-08-01 15:00:00,66.68,66.76,66.65,66.72,25700.0,43.7213,43.7738,43.7017,43.7476,25700.0
2006-08-01 15:10:00,66.71,66.75,66.68,66.71,15500.0,43.741,43.7672,43.7213,43.741,15500.0
2006-08-01 15:20:00,66.72,66.81,66.72,66.78,27800.0,43.7476,43.8066,43.7476,43.7869,27800.0
2006-08-01 15:30:00,66.77,66.94,66.74,66.93,27700.0,43.7803,43.8918,43.7607,43.8853,27700.0
2006-08-01 15:40:00,66.93,67.1,66.91,67.1,35800.0,43.8853,43.9967,43.8721,43.9967,35800.0
2006-08-01 15:50:00,67.1,67.11,66.87,66.95,55700.0,43.9967,44.0033,43.8459,43.8984,55700.0
2006-08-02 09:30:00,66.95,66.96,66.67,66.79,30400.0,43.8984,43.9049,43.7148,43.7935,30400.0
2006-08-02 09:40:00,66.85,66.97,66.73,66.77,41400.0,43.8328,43.9115,43.7541,43.7803,41400.0
2006-08-02 09:50:00,66.8,66.95,66.7,66.85,22400.0,43.8,43.8984,43.7344,43.8328,22400.0
2006-08-02 10:00:00,66.83,66.97,66.83,66.84,17700.0,43.8197,43.9115,43.8197,43.8262,17700.0
2006-08-02 10:10:00,66.83,66.86,66.71,66.78,23100.0,43.8197,43.8394,43.741,43.7869,23100.0
2006-08-02 10:20:00,66.78,66.86,66.75,66.8,17000.0,43.7869,43.8394,43.7672,43.8,17000.0
2006-08-02 10:30:00,66.79,66.84,66.71,66.75,19700.0,43.7935,43.8262,43.741,43.7672,19700.0
2006-08-02 10:40:00,66.76,66.83,66.59,66.64,18700.0,43.7738,43.8197,43.6623,43.6951,18700.0
2006-08-02 10:50:00,66.6,66.72,66.5,66.64,20500.0,43.6689,43.7476,43.6033,43.6951,20500.0
2006-08-02 11:00:00,66.63,66.82,66.63,66.71,16600.0,43.6886,43.8131,43.6886,43.741,16600.0
2006-08-02 11:10:00,66.75,67.15,66.75,67.13,31800.0,43.7672,44.0295,43.7672,44.0164,31800.0
2006-08-02 11:20:00,67.11,67.11,66.97,67.05,28000.0,44.0033,44.0033,43.9115,43.9639,28000.0
2006-08-02 11:30:00,67.11,67.3,67.08,67.14,21500.0,44.0033,44.1279,43.9836,44.023,21500.0
2006-08-02 11:40:00,67.14,67.2,67.03,67.2,15500.0,44.023,44.0623,43.9508,44.0623,15500.0
2006-08-02 11:50:00,67.18,67.41,67.15,67.35,31500.0,44.0492,44.2,44.0295,44.1606,31500.0
2006-08-02 12:00:00,67.37,67.4,67.14,67.15,30900.0,44.1738,44.1934,44.023,44.0295,30900.0
2006-08-02 12:10:00,67.15,67.24,67.06,67.11,19200.0,44.0295,44.0885,43.9705,44.0033,19200.0
2006-08-02 12:20:00,67.1,67.14,67.02,67.14,17500.0,43.9967,44.023,43.9443,44.023,17500.0
2006-08-02 12:30:00,67.09,67.13,66.99,67.01,16000.0,43.9902,44.0164,43.9246,43.9377,16000.0
2006-08-02 12:40:00,67.02,67.09,67.0,67.04,24000.0,43.9443,43.9902,43.9312,43.9574,24000.0
2006-08-02 12:50:00,67.03,67.05,66.98,67.05,12400.0,43.9508,43.9639,43.918,43.9639,12400.0
2006-08-02 13:00:00,67.04,67.04,66.94,66.97,6100.0,43.9574,43.9574,43.8918,43.9115,6100.0
2006-08-02 13:10:00,66.96,67.09,66.96,67.06,16300.0,43.9049,43.9902,43.9049,43.9705,16300.0
2006-08-02 13:20:00,67.07,67.19,67.03,67.15,12900.0,43.9771,44.0557,43.9508,44.0295,12900.0
2006-08-02 13:30:00,67.15,67.18,67.08,67.08,22700.0,44.0295,44.0492,43.9836,43.9836,22700.0
2006-08-02 13:40:00,67.05,67.19,67.05,67.16,12300.0,43.9639,44.0557,43.9639,44.0361,12300.0
2006-08-02 13:50:00,67.16,67.17,67.06,67.06,9100.0,44.0361,44.0426,43.9705,43.9705,9100.0
2006-08-02 14:00:00,67.06,67.11,66.98,67.11,12800.0,43.9705,44.0033,43.918,44.0033,12800.0
2006-08-02 14:10:00,67.1,67.1,66.93,66.93,9500.0,43.9967,43.9967,43.8853,43.8853,9500.0
2006-08-02 14:20:00,66.94,66.94,66.73,66.75,13500.0,43.8918,43.8918,43.7541,43.7672,13500.0
2006-08-02 14:30:00,66.77,66.78,66.67,66.71,22100.0,43.7803,43.7869,43.7148,43.741,22100.0
2006-08-02 14:40:00,66.71,66.72,66.61,66.62,17700.0,43.741,43.7476,43.6754,43.682,17700.0
2006-08-02 14:50:00,66.62,66.76,66.62,66.74,27800.0,43.682,43.7738,43.682,43.7607,27800.0
2006-08-02 15:00:00,66.74,66.8,66.7,66.8,28700.0,43.7607,43.8,43.7344,43.8,28700.0
2006-08-02 15:10:00,66.79,66.91,66.78,66.88,48400.0,43.7935,43.8721,43.7869,43.8525,48400.0
2006-08-02 15:20:00,66.88,67.01,66.86,66.89,31100.0,43.8525,43.9377,43.8394,43.859,31100.0
2006-08-02 15:30:00,66.89,67.12,66.89,67.12,59600.0,43.859,44.0098,43.859,44.0098,59600.0
2006-08-02 15:40:00,67.11,67.17,66.92,66.97,49600.0,44.0033,44.0426,43.8787,43.9115,49600.0
2006-08-02 15:50:00,66.97,67.07,66.95,67.02,63000.0,43.9115,43.9771,43.8984,43.9443,63000.0
2006-08-03 09:30:00,67.05,67.41,66.96,66.96,64200.0,43.9639,44.2,43.9049,43.9049,64200.0
2006-08-03 09:40:00,67.08,67.16,66.97,67.13,37700.0,43.9836,44.0361,43.9115,44.0164,37700.0
2006-08-03 09:50:00,67.12,67.29,67.09,67.21,38300.0,44.0098,44.1213,43.9902,44.0689,38300.0
2006-08-03 10:00:00,67.2,67.32,67.07,67.32,31300.0,44.0623,44.141,43.9771,44.141,31300.0
2006-08-03 10:10:00,67.32,67.5,67.27,67.49,39400.0,44.141,44.259,44.1082,44.2524,39400.0
2006-08-03 10:20:00,67.49,67.49,67.3,67.39,28500.0,44.2524,44.2524,44.1279,44.1869,28500.0
2006-08-03 10:30:00,67.4,67.45,67.34,67.43,25200.0,44.1934,44.2262,44.1541,44.2131,25200.0
2006-08-03 10:40:00,67.44,67.55,67.44,67.48,21700.0,44.2197,44.2918,44.2197,44.2459,21700.0
2006-08-03 10:50:00,67.48,67.55,67.42,67.55,21100.0,44.2459,44.2918,44.2065,44.2918,21100.0
2006-08-03 11:00:00,67.51,67.63,67.48,67.5,26500.0,44.2656,44.3442,44.2459,44.259,26500.0
2006-08-03 11:10:00,67.5,67.57,67.44,67.47,15400.0,44.259,44.3049,44.2197,44.2393,15400.0
2006-08-03 11:20:00,67.46,67.53,67.46,67.48,12200.0,44.2328,44.2787,44.2328,44.2459,12200.0
2006-08-03 11:30:00,67.48,67.53,67.45,67.46,21400.0,44.2459,44.2787,44.2262,44.2328,21400.0
2006-08-03 11:40:00,67.46,67.51,67.4,67.49,14600.0,44.2328,44.2656,44.1934,44.2524,14600.0
2006-08-03 11:50:00,67.49,67.6,67.49,67.55,11400.0,44.2524,44.3246,44.2524,44.2918,11400.0
2006-08-03 12:00:00,67.55,67.67,67.55,67.66,27400.0,44.2918,44.3705,44.2918,44.3639,27400.0
2006-08-03 12:10:00,67.66,67.81,67.66,67.77,20500.0,44.3639,44.4623,44.3639,44.436,20500.0
2006-08-03 12:20:00,67.77,67.86,67.75,67.83,10500.0,44.436,44.495,44.4229,44.4754,10500.0
2006-08-03 12:30:00,67.84,67.93,67.8,67.93,30000.0,44.4819,44.5409,44.4557,44.5409,30000.0
2006-08-03 12:40:00,67.93,68.05,67.93,68.03,46500.0,44.5409,44.6196,44.5409,44.6065,46500.0
2006-08-03 12:50:00,68.03,68.03,67.91,67.91,29900.0,44.6065,44.6065,44.5278,44.5278,29900.0
2006-08-03 13:00:00,67.91,68.19,67.9,68.16,30100.0,44.5278,44.7114,44.5213,44.6918,30100.0
2006-08-03 13:10:00,68.17,68.21,68.12,68.19,22900.0,44.6983,44.7245,44.6655,44.7114,22900.0
2006-08-03 13:20:00,68.19,68.25,68.08,68.08,33600.0,44.7114,44.7508,44.6393,44.6393,33600.0
2006-08-03 13:30:00,68.09,68.1,67.96,68.0,42300.0,44.6459,44.6524,44.5606,44.5868,42300.0
2006-08-03 13:40:00,67.99,68.04,67.96,68.03,45000.0,44.5803,44.6131,44.5606,44.6065,45000.0
2006-08-03 13:50:00,68.03,68.12,66.75,67.99,35300.0,44.6065,44.6655,43.7672,44.5803,35300.0
2006-08-03 14:00:00,68.01,68.03,67.95,68.0,25900.0,44.5934,44.6065,44.5541,44.5868,25900.0
2006-08-03 14:10:00,68.0,68.06,67.88,67.92,50300.0,44.5868,44.6262,44.5082,44.5344,50300.0
2006-08-03 14:20:00,67.92,67.99,67.88,67.9,51900.0,44.5344,44.5803,44.5082,44.5213,51900.0
2006-08-03 14:30:00,67.9,67.96,67.87,67.88,45600.0,44.5213,44.5606,44.5016,44.5082,45600.0
2006-08-03 14:40:00,67.88,67.94,67.84,67.85,35900.0,44.5082,44.5475,44.4819,44.4885,35900.0
2006-08-03 14:50:00,67.84,67.93,67.78,67.8,42400.0,44.4819,44.5409,44.4426,44.4557,42400.0
2006-08-03 15:00:00,67.84,67.86,67.69,67.73,17900.0,44.4819,44.495,44.3836,44.4098,17900.0
2006-08-03 15:10:00,67.72,67.75,67.63,67.73,20700.0,44.4033,44.4229,44.3442,44.4098,20700.0
2006-08-03 15:20:00,67.72,67.74,67.63,67.68,24500.0,44.4033,44.4164,44.3442,44.377,24500.0
2006-08-03 15:30:00,67.67,67.7,67.51,67.53,26100.0,44.3705,44.3901,44.2656,44.2787,26100.0
2006-08-03 15:40:00,67.54,67.56,67.4,67.42,30500.0,44.2852,44.2983,44.1934,44.2065,30500.0
2006-08-03 15:50:00,67.44,67.44,67.31,67.4,53800.0,44.2197,44.2197,44.1344,44.1934,53800.0
2006-08-04 09:30:00,67.85,67.91,67.68,67.77,27300.0,44.4885,44.5278,44.377,44.436,27300.0
2006-08-04 09:40:00,67.79,68.3,67.74,67.92,213600.0,44.4491,44.7836,44.4164,44.5344,213600.0
2006-08-04 09:50:00,67.94,68.03,67.83,68.01,50000.0,44.5475,44.6065,44.4754,44.5934,50000.0
2006-08-04 10:00:00,68.0,68.05,67.92,67.96,49200.0,44.5868,44.6196,44.5344,44.5606,49200.0
2006-08-04 10:10:00,67.93,68.03,67.85,67.98,24900.0,44.5409,44.6065,44.4885,44.5737,24900.0
2006-08-04 10:20:00,67.96,68.03,67.85,68.0,25600.0,44.5606,44.6065,44.4885,44.5868,25600.0
2006-08-04 10:30:00,68.01,68.12,67.97,68.08,31400.0,44.5934,44.6655,44.5672,44.6393,31400.0
2006-08-04 10:40:00,68.05,68.09,67.95,68.08,17100.0,44.6196,44.6459,44.5541,44.6393,17100.0
2006-08-04 10:50:00,68.09,68.09,67.96,68.03,42500.0,44.6459,44.6459,44.5606,44.6065,42500.0
2006-08-04 11:00:00,68.06,68.06,67.89,67.91,21300.0,44.6262,44.6262,44.5147,44.5278,21300.0
2006-08-04 11:10:00,67.9,68.11,67.86,68.07,30700.0,44.5213,44.659,44.495,44.6327,30700.0
2006-08-04 11:20:00,68.07,68.19,68.05,68.09,26200.0,44.6327,44.7114,44.6196,44.6459,26200.0
2006-08-04 11:30:00,68.1,68.1,67.98,68.06,26300.0,44.6524,44.6524,44.5737,44.6262,26300.0
2006-08-04 11:40:00,68.06,68.06,67.95,68.01,27300.0,44.6262,44.6262,44.5541,44.5934,27300.0
2006-08-04 11:50:00,68.01,68.01,67.89,67.93,16600.0,44.5934,44.5934,44.5147,44.5409,16600.0
2006-08-04 12:00:00,67.92,68.07,67.91,68.0,21500.0,44.5344,44.6327,44.5278,44.5868,21500.0
2006-08-04 12:10:00,68.0,68.0,67.85,67.96,34200.0,44.5868,44.5868,44.4885,44.5606,34200.0
2006-08-04 12:20:00,67.96,68.0,67.83,67.98,23900.0,44.5606,44.5868,44.4754,44.5737,23900.0
2006-08-04 12:30:00,67.97,68.0,67.9,67.93,18200.0,44.5672,44.5868,44.5213,44.5409,18200.0
2006-08-04 12:40:00,67.94,68.0,67.94,67.97,16000.0,44.5475,44.5868,44.5475,44.5672,16000.0
2006-08-04 12:50:00,67.98,68.0,67.87,67.99,8800.0,44.5737,44.5868,44.5016,44.5803,8800.0
2006-08-04 13:00:00,67.98,68.03,67.93,68.0,10600.0,44.5737,44.6065,44.5409,44.5868,10600.0
2006-08-04 13:10:00,68.0,68.0,67.8,67.86,30900.0,44.5868,44.5868,44.4557,44.495,30900.0
2006-08-04 13:20:00,67.88,67.93,67.75,67.89,34200.0,44.5082,44.5409,44.4229,44.5147,34200.0
2006-08-04 13:30:00,67.89,67.93,67.75,67.8,38100.0,44.5147,44.5409,44.4229,44.4557,38100.0
2006-08-04 13:40:00,67.8,67.9,67.76,67.85,25300.0,44.4557,44.5213,44.4295,44.4885,25300.0
2006-08-04 13:50:00,67.85,67.91,67.76,67.9,27500.0,44.4885,44.5278,44.4295,44.5213,27500.0
2006-08-04 14:00:00,67.88,67.98,67.82,67.91,40500.0,44.5082,44.5737,44.4688,44.5278,40500.0
2006-08-04 14:10:00,67.92,67.94,67.74,67.74,24700.0,44.5344,44.5475,44.4164,44.4164,24700.0
2006-08-04 14:20:00,67.76,67.81,67.63,67.69,23900.0,44.4295,44.4623,44.3442,44.3836,23900.0
2006-08-04 14:30:00,67.66,67.82,67.64,67.82,17400.0,44.3639,44.4688,44.3508,44.4688,17400.0
2006-08-04 14:40:00,67.79,67.85,67.72,67.8,36900.0,44.4491,44.4885,44.4033,44.4557,36900.0
2006-08-04 14:50:00,67.79,67.87,67.73,67.79,33400.0,44.4491,44.5016,44.4098,44.4491,33400.0
2006-08-04 15:00:00,67.78,67.85,67.68,67.76,32700.0,44.4426,44.4885,44.377,44.4295,32700.0
2006-08-04 15:10:00,67.78,67.86,67.77,67.78,32100.0,44.4426,44.495,44.436,44.4426,32100.0
2006-08-04 15:20:00,67.78,67.98,67.68,67.98,36900.0,44.4426,44.5737,44.377,44.5737,36900.0
2006-08-04 15:30:00,67.98,68.04,67.84,67.86,47500.0,44.5737,44.6131,44.4819,44.495,47500.0
2006-08-04 15:40:00,67.85,67.91,67.75,67.91,77200.0,44.4885,44.5278,44.4229,44.5278,77200.0
2006-08-04 15:50:00,67.91,67.93,67.78,67.78,288100.0,44.5278,44.5409,44.4426,44.4426,288100.0
2006-08-07 09:30:00,67.77,67.9,67.52,67.57,34500.0,44.436,44.5213,44.2721,44.3049,34500.0
2006-08-07 09:40:00,67.57,67.8,67.54,67.8,18000.0,44.3049,44.4557,44.2852,44.4557,18000.0
2006-08-07 09:50:00,67.79,67.8,67.67,67.7,18000.0,44.4491,44.4557,44.3705,44.3901,18000.0
2006-08-07 10:00:00,67.71,67.75,67.56,67.73,25000.0,44.3967,44.4229,44.2983,44.4098,25000.0
2006-08-07 10:10:00,67.74,67.74,67.62,67.65,27600.0,44.4164,44.4164,44.3377,44.3574,27600.0
2006-08-07 10:20:00,67.66,67.78,67.64,67.72,20700.0,44.3639,44.4426,44.3508,44.4033,20700.0
2006-08-07 10:30:00,67.72,67.74,67.6,67.69,29600.0,44.4033,44.4164,44.3246,44.3836,29600.0
2006-08-07 10:40:00,67.68,67.78,67.56,67.73,25600.0,44.377,44.4426,44.2983,44.4098,25600.0
2006-08-07 10:50:00,67.74,67.8,67.73,67.73,31600.0,44.4164,44.4557,44.4098,44.4098,31600.0
2006-08-07 11:00:00,67.73,67.73,67.62,67.62,13400.0,44.4098,44.4098,44.3377,44.3377,13400.0
2006-08-07 11:10:00,67.67,67.67,67.6,67.63,11600.0,44.3705,44.3705,44.3246,44.3442,11600.0
2006-08-07 11:20:00,67.64,67.71,67.6,67.6,19700.0,44.3508,44.3967,44.3246,44.3246,19700.0
2006-08-07 11:30:00,67.62,67.8,67.62,67.77,9000.0,44.3377,44.4557,44.3377,44.436,9000.0
2006-08-07 11:40:00,67.78,67.89,67.74,67.83,12800.0,44.4426,44.5147,44.4164,44.4754,12800.0
2006-08-07 11:50:00,67.83,67.83,67.77,67.8,14000.0,44.4754,44.4754,44.436,44.4557,14000.0
2006-08-07 12:00:00,67.8,67.86,67.72,67.79,21100.0,44.4557,44.495,44.4033,44.4491,21100.0
2006-08-07 12:10:00,67.77,67.81,67.76,67.78,10200.0,44.436,44.4623,44.4295,44.4426,10200.0
2006-08-07 12:20:00,67.77,67.81,67.71,67.75,7600.0,44.436,44.4623,44.3967,44.4229,7600.0
2006-08-07 12:30:00,67.76,67.78,67.74,67.78,4400.0,44.4295,44.4426,44.4164,44.4426,4400.0
2006-08-07 12:40:00,67.79,67.9,67.79,67.8,62700.0,44.4491,44.5213,44.4491,44.4557,62700.0
2006-08-07 12:50:00,67.77,67.82,67.69,67.77,16500.0,44.436,44.4688,44.3836,44.436,16500.0
2006-08-07 13:00:00,67.77,67.82,67.74,67.76,9500.0,44.436,44.4688,44.4164,44.4295,9500.0
2006-08-07 13:10:00,67.74,67.8,67.73,67.78,14000.0,44.4164,44.4557,44.4098,44.4426,14000.0
2006-08-07 13:20:00,67.78,67.9,67.77,67.88,28300.0,44.4426,44.5213,44.436,44.5082,28300.0
2006-08-07 13:30:00,67.87,67.94,67.85,67.88,24100.0,44.5016,44.5475,44.4885,44.5082,24100.0
2006-08-07 13:40:00,67.88,67.88,67.79,67.87,49200.0,44.5082,44.5082,44.4491,44.5016,49200.0
2006-08-07 13:50:00,67.86,67.89,67.81,67.82,20100.0,44.495,44.5147,44.4623,44.4688,20100.0
2006-08-07 14:00:00,67.81,67.81,67.78,67.79,52300.0,44.4623,44.4623,44.4426,44.4491,52300.0
2006-08-07 14:10:00,67.8,67.85,67.76,67.82,61800.0,44.4557,44.4885,44.4295,44.4688,61800.0
2006-08-07 14:20:00,67.8,67.8,67.74,67.74,10800.0,44.4557,44.4557,44.4164,44.4164,10800.0
2006-08-07 14:30:00,67.74,67.82,67.74,67.77,18000.0,44.4164,44.4688,44.4164,44.436,18000.0
2006-08-07 14:40:00,67.8,67.87,67.74,67.77,77500.0,44.4557,44.5016,44.4164,44.436,77500.0
2006-08-07 14:50:00,67.77,67.86,67.69,67.75,71200.0,44.436,44.495,44.3836,44.4229,71200.0
2006-08-07 15:00:00,67.76,67.78,67.61,67.74,38500.0,44.4295,44.4426,44.3311,44.4164,38500.0
2006-08-07 15:10:00,67.74,67.76,67.66,67.76,31100.0,44.4164,44.4295,44.3639,44.4295,31100.0
2006-08-07 15:20:00,67.76,67.81,67.71,67.75,30500.0,44.4295,44.4623,44.3967,44.4229,30500.0
2006-08-07 15:30:00,67.77,67.82,67.77,67.79,30400.0,44.436,44.4688,44.436,44.4491,30400.0
2006-08-07 15:40:00,67.79,67.8,67.72,67.79,27200.0,44.4491,44.4557,44.4033,44.4491,27200.0
2006-08-07 15:50:00,67.79,67.85,67.78,67.85,121400.0,44.4491,44.4885,44.4426,44.4885,121400.0
2006-08-08 09:30:00,68.0,68.2,67.92,68.03,55000.0,44.5868,44.718,44.5344,44.6065,55000.0
2006-08-08 09:40:00,68.03,68.07,67.91,67.92,31100.0,44.6065,44.6327,44.5278,44.5344,31100.0
2006-08-08 09:50:00,67.93,68.0,67.8,67.81,17800.0,44.5409,44.5868,44.4557,44.4623,17800.0
2006-08-08 10:00:00,67.8,67.93,67.78,67.9,20400.0,44.4557,44.5409,44.4426,44.5213,20400.0
2006-08-08 10:10:00,67.88,68.01,67.86,67.99,36800.0,44.5082,44.5934,44.495,44.5803,36800.0
2006-08-08 10:20:00,67.99,68.04,67.94,68.0,26600.0,44.5803,44.6131,44.5475,44.5868,26600.0
2006-08-08 10:30:00,68.01,68.16,67.97,67.97,36800.0,44.5934,44.6918,44.5672,44.5672,36800.0
2006-08-08 10:40:00,68.0,68.05,67.94,67.95,20300.0,44.5868,44.6196,44.5475,44.5541,20300.0
2006-08-08 10:50:00,67.95,68.0,67.95,67.96,24800.0,44.5541,44.5868,44.5541,44.5606,24800.0
2006-08-08 11:00:00,67.96,67.98,67.95,67.98,16600.0,44.5606,44.5737,44.5541,44.5737,16600.0
2006-08-08 11:10:00,67.98,67.99,67.95,67.96,17200.0,44.5737,44.5803,44.5541,44.5606,17200.0
2006-08-08 11:20:00,67.96,68.02,67.95,67.99,23900.0,44.5606,44.6,44.5541,44.5803,23900.0
2006-08-08 11:30:00,67.98,68.05,67.96,68.0,14100.0,44.5737,44.6196,44.5606,44.5868,14100.0
2006-08-08 11:40:00,67.98,68.03,67.98,67.99,17200.0,44.5737,44.6065,44.5737,44.5803,17200.0
2006-08-08 11:50:00,67.99,68.0,67.95,67.96,7500.0,44.5803,44.5868,44.5541,44.5606,7500.0
2006-08-08 12:00:00,67.96,67.97,67.85,67.85,9900.0,44.5606,44.5672,44.4885,44.4885,9900.0
2006-08-08 12:10:00,67.85,67.86,67.8,67.83,16000.0,44.4885,44.495,44.4557,44.4754,16000.0
2006-08-08 12:20:00,67.83,67.87,67.79,67.83,20400.0,44.4754,44.5016,44.4491,44.4754,20400.0
2006-08-08 12:30:00,67.84,67.95,67.8,67.94,33500.0,44.4819,44.5541,44.4557,44.5475,33500.0
2006-08-08 12:40:00,67.94,68.0,67.88,67.99,30800.0,44.5475,44.5868,44.5082,44.5803,30800.0
2006-08-08 12:50:00,68.0,68.0,67.91,68.0,40500.0,44.5868,44.5868,44.5278,44.5868,40500.0
2006-08-08 13:00:00,67.98,68.2,67.97,68.19,83700.0,44.5737,44.718,44.5672,44.7114,83700.0
2006-08-08 13:10:00,68.19,68.2,68.0,68.01,21300.0,44.7114,44.718,44.5868,44.5934,21300.0
2006-08-08 13:20:00,68.01,68.03,67.97,67.99,19200.0,44.5934,44.6065,44.5672,44.5803,19200.0
2006-08-08 13:30:00,67.99,68.01,67.94,67.97,16200.0,44.5803,44.5934,44.5475,44.5672,16200.0
2006-08-08 13:40:00,67.96,67.96,67.82,67.92,18800.0,44.5606,44.5606,44.4688,44.5344,18800.0
2006-08-08 13:50:00,67.93,67.93,67.82,67.84,10900.0,44.5409,44.5409,44.4688,44.4819,10900.0
2006-08-08 14:00:00,67.84,67.92,67.76,67.92,30400.0,44.4819,44.5344,44.4295,44.5344,30400.0
2006-08-08 14:10:00,67.92,68.16,67.58,67.98,55700.0,44.5344,44.6918,44.3115,44.5737,55700.0
2006-08-08 14:20:00,68.0,68.06,67.22,67.58,67400.0,44.5868,44.6262,44.0754,44.3115,67400.0
2006-08-08 14:30:00,67.6,67.64,67.35,67.6,48300.0,44.3246,44.3508,44.1606,44.3246,48300.0
2006-08-08 14:40:00,67.6,67.88,67.51,67.61,47000.0,44.3246,44.5082,44.2656,44.3311,47000.0
2006-08-08 14:50:00,67.62,67.7,67.45,67.52,28700.0,44.3377,44.3901,44.2262,44.2721,28700.0
2006-08-08 15:00:00,67.53,67.62,67.39,67.46,27000.0,44.2787,44.3377,44.1869,44.2328,27000.0
2006-08-08 15:10:00,67.45,67.48,67.33,67.33,36000.0,44.2262,44.2459,44.1475,44.1475,36000.0
2006-08-08 15:20:00,67.32,67.35,67.15,67.28,38700.0,44.141,44.1606,44.0295,44.1147,38700.0
2006-08-08 15:30:00,67.27,67.27,67.06,67.18,43200.0,44.1082,44.1082,43.9705,44.0492,43200.0
2006-08-08 15:40:00,67.15,67.41,67.08,67.37,26500.0,44.0295,44.2,43.9836,44.1738,26500.0
2006-08-08 15:50:00,67.35,67.45,67.32,67.36,40600.0,44.1606,44.2262,44.141,44.1672,40600.0
2006-08-09 09:30:00,67.7,67.9,67.55,67.55,22000.0,44.3901,44.5213,44.2918,44.2918,22000.0
2006-08-09 09:40:00,67.55,67.77,67.5,67.7,11800.0,44.2918,44.436,44.259,44.3901,11800.0
2006-08-09 09:50:00,67.73,67.73,67.55,67.7,13400.0,44.4098,44.4098,44.2918,44.3901,13400.0
2006-08-09 10:00:00,67.7,67.75,67.6,67.71,29300.0,44.3901,44.4229,44.3246,44.3967,29300.0
2006-08-09 10:10:00,67.7,67.73,67.52,67.69,22000.0,44.3901,44.4098,44.2721,44.3836,22000.0
2006-08-09 10:20:00,67.69,67.75,67.64,67.67,15100.0,44.3836,44.4229,44.3508,44.3705,15100.0
2006-08-09 10:30:00,67.68,67.68,67.61,67.62,16800.0,44.377,44.377,44.3311,44.3377,16800.0
2006-08-09 10:40:00,67.6,67.7,67.57,67.7,18800.0,44.3246,44.3901,44.3049,44.3901,18800.0
2006-08-09 10:50:00,67.66,67.71,67.54,67.61,30000.0,44.3639,44.3967,44.2852,44.3311,30000.0
2006-08-09 11:00:00,67.61,67.66,67.53,67.57,31500.0,44.3311,44.3639,44.2787,44.3049,31500.0
2006-08-09 11:10:00,67.6,67.63,67.44,67.45,19900.0,44.3246,44.3442,44.2197,44.2262,19900.0
2006-08-09 11:20:00,67.44,67.56,67.42,67.56,24400.0,44.2197,44.2983,44.2065,44.2983,24400.0
2006-08-09 11:30:00,67.56,67.7,67.47,67.56,54400.0,44.2983,44.3901,44.2393,44.2983,54400.0
2006-08-09 11:40:00,67.56,67.69,67.42,67.48,28800.0,44.2983,44.3836,44.2065,44.2459,28800.0
2006-08-09 11:50:00,67.53,67.65,67.37,67.37,27600.0,44.2787,44.3574,44.1738,44.1738,27600.0
2006-08-09 12:00:00,67.34,67.34,67.27,67.31,9800.0,44.1541,44.1541,44.1082,44.1344,9800.0
2006-08-09 12:10:00,67.31,67.33,67.25,67.33,11300.0,44.1344,44.1475,44.0951,44.1475,11300.0
2006-08-09 12:20:00,67.33,67.38,67.29,67.36,12000.0,44.1475,44.1803,44.1213,44.1672,12000.0
2006-08-09 12:30:00,67.34,67.37,67.32,67.32,5200.0,44.1541,44.1738,44.141,44.141,5200.0
2006-08-09 12:40:00,67.32,67.35,67.28,67.29,23800.0,44.141,44.1606,44.1147,44.1213,23800.0
2006-08-09 12:50:00,67.28,67.28,67.22,67.23,8200.0,44.1147,44.1147,44.0754,44.082,8200.0
2006-08-09 13:00:00,67.23,67.35,67.2,67.25,10300.0,44.082,44.1606,44.0623,44.0951,10300.0
2006-08-09 13:10:00,67.27,67.29,67.06,67.12,9800.0,44.1082,44.1213,43.9705,44.0098,9800.0
2006-08-09 13:20:00,67.12,67.15,67.0,67.02,25600.0,44.0098,44.0295,43.9312,43.9443,25600.0
2006-08-09 13:30:00,67.02,67.05,66.95,67.02,15600.0,43.9443,43.9639,43.8984,43.9443,15600.0
2006-08-09 13:40:00,67.06,67.11,67.03,67.06,9300.0,43.9705,44.0033,43.9508,43.9705,9300.0
2006-08-09 13:50:00,67.07,67.13,67.03,67.03,14300.0,43.9771,44.0164,43.9508,43.9508,14300.0
2006-08-09 14:00:00,67.05,67.17,67.03,67.13,26600.0,43.9639,44.0426,43.9508,44.0164,26600.0
2006-08-09 14:10:00,67.13,67.13,66.97,67.02,15200.0,44.0164,44.0164,43.9115,43.9443,15200.0
2006-08-09 14:20:00,67.02,67.09,67.0,67.06,15200.0,43.9443,43.9902,43.9312,43.9705,15200.0
2006-08-09 14:30:00,67.08,67.14,67.06,67.12,14200.0,43.9836,44.023,43.9705,44.0098,14200.0
2006-08-09 14:40:00,67.11,67.13,66.92,66.93,18600.0,44.0033,44.0164,43.8787,43.8853,18600.0
2006-08-09 14:50:00,66.93,66.94,66.83,66.83,45000.0,43.8853,43.8918,43.8197,43.8197,45000.0
2006-08-09 15:00:00,66.8,66.83,66.72,66.72,25300.0,43.8,43.8197,43.7476,43.7476,25300.0
2006-08-09 15:10:00,66.72,66.73,66.6,66.62,22500.0,43.7476,43.7541,43.6689,43.682,22500.0
2006-08-09 15:20:00,66.61,66.63,66.55,66.57,33400.0,43.6754,43.6886,43.6361,43.6492,33400.0
2006-08-09 15:30:00,66.55,66.59,66.48,66.5,31200.0,43.6361,43.6623,43.5902,43.6033,31200.0
2006-08-09 15:40:00,66.51,66.55,66.43,66.44,44900.0,43.6099,43.6361,43.5574,43.564,44900.0
2006-08-09 15:50:00,66.45,66.45,66.35,66.4,54200.0,43.5705,43.5705,43.505,43.5377,54200.0
2006-08-10 09:30:00,66.05,66.52,66.0,66.39,42200.0,43.3083,43.6164,43.2755,43.5312,42200.0
2006-08-10 09:40:00,66.35,66.82,66.24,66.6,46400.0,43.505,43.8131,43.4328,43.6689,46400.0
2006-08-10 09:50:00,66.6,66.62,66.47,66.5,41900.0,43.6689,43.682,43.5836,43.6033,41900.0
2006-08-10 10:00:00,66.52,66.52,66.28,66.32,45200.0,43.6164,43.6164,43.4591,43.4853,45200.0
2006-08-10 10:10:00,66.32,66.41,66.29,66.35,28700.0,43.4853,43.5443,43.4656,43.505,28700.0
2006-08-10 10:20:00,66.36,66.49,66.3,66.47,26600.0,43.5115,43.5968,43.4722,43.5836,26600.0
2006-08-10 10:30:00,66.46,66.69,66.42,66.65,43800.0,43.5771,43.7279,43.5509,43.7017,43800.0
2006-08-10 10:40:00,66.63,66.76,66.5,66.5,23800.0,43.6886,43.7738,43.6033,43.6033,23800.0
2006-08-10 10:50:00,66.55,66.77,66.51,66.72,29100.0,43.6361,43.7803,43.6099,43.7476,29100.0
2006-08-10 11:00:00,66.73,66.87,66.63,66.86,31600.0,43.7541,43.8459,43.6886,43.8394,31600.0
2006-08-10 11:10:00,66.87,66.99,66.84,66.98,36900.0,43.8459,43.9246,43.8262,43.918,36900.0
2006-08-10 11:20:00,66.99,67.18,66.99,67.1,22400.0,43.9246,44.0492,43.9246,43.9967,22400.0
2006-08-10 11:30:00,67.08,67.18,67.0,67.03,51900.0,43.9836,44.0492,43.9312,43.9508,51900.0
2006-08-10 11:40:00,67.0,67.14,66.95,67.1,66700.0,43.9312,44.023,43.8984,43.9967,66700.0
2006-08-10 11:50:00,67.09,67.09,66.99,67.08,24300.0,43.9902,43.9902,43.9246,43.9836,24300.0
2006-08-10 12:00:00,67.11,67.31,67.11,67.31,23700.0,44.0033,44.1344,44.0033,44.1344,23700.0
2006-08-10 12:10:00,67.28,67.38,67.24,67.3,23800.0,44.1147,44.1803,44.0885,44.1279,23800.0
2006-08-10 12:20:00,67.3,67.33,67.28,67.3,20200.0,44.1279,44.1475,44.1147,44.1279,20200.0
2006-08-10 12:30:00,67.27,67.36,67.27,67.35,16500.0,44.1082,44.1672,44.1082,44.1606,16500.0
2006-08-10 12:40:00,67.35,67.36,67.22,67.29,35300.0,44.1606,44.1672,44.0754,44.1213,35300.0
2006-08-10 12:50:00,67.28,67.38,67.25,67.38,20200.0,44.1147,44.1803,44.0951,44.1803,20200.0
2006-08-10 13:00:00,67.38,67.38,67.18,67.24,16400.0,44.1803,44.1803,44.0492,44.0885,16400.0
2006-08-10 13:10:00,67.24,67.35,67.24,67.34,15800.0,44.0885,44.1606,44.0885,44.1541,15800.0
2006-08-10 13:20:00,67.34,67.38,67.31,67.33,12300.0,44.1541,44.1803,44.1344,44.1475,12300.0
2006-08-10 13:30:00,67.31,67.52,67.31,67.5,32000.0,44.1344,44.2721,44.1344,44.259,32000.0
2006-08-10 13:40:00,67.51,67.59,67.45,67.55,24900.0,44.2656,44.318,44.2262,44.2918,24900.0
2006-08-10 13:50:00,67.55,67.55,67.3,67.36,20300.0,44.2918,44.2918,44.1279,44.1672,20300.0
2006-08-10 14:00:00,67.36,67.6,67.36,67.6,29900.0,44.1672,44.3246,44.1672,44.3246,29900.0
2006-08-10 14:10:00,67.6,67.74,67.52,67.61,21300.0,44.3246,44.4164,44.2721,44.3311,21300.0
2006-08-10 14:20:00,67.61,67.63,67.47,67.59,29200.0,44.3311,44.3442,44.2393,44.318,29200.0
2006-08-10 14:30:00,67.58,67.58,67.41,67.42,26100.0,44.3115,44.3115,44.2,44.2065,26100.0
2006-08-10 14:40:00,67.42,67.52,67.23,67.3,36300.0,44.2065,44.2721,44.082,44.1279,36300.0
2006-08-10 14:50:00,67.28,67.33,67.17,67.3,34900.0,44.1147,44.1475,44.0426,44.1279,34900.0
2006-08-10 15:00:00,67.32,67.33,67.17,67.26,19200.0,44.141,44.1475,44.0426,44.1016,19200.0
2006-08-10 15:10:00,67.25,67.37,67.22,67.33,20200.0,44.0951,44.1738,44.0754,44.1475,20200.0
2006-08-10 15:20:00,67.36,67.37,67.18,67.21,22700.0,44.1672,44.1738,44.0492,44.0689,22700.0
2006-08-10 15:30:00,67.2,67.25,67.17,67.24,26800.0,44.0623,44.0951,44.0426,44.0885,26800.0
2006-08-10 15:40:00,67.27,67.36,67.24,67.36,32200.0,44.1082,44.1672,44.0885,44.1672,32200.0
2006-08-10 15:50:00,67.35,67.35,67.26,67.28,47900.0,44.1606,44.1606,44.1016,44.1147,47900.0
2006-08-11 09:30:00,67.3,67.3,66.99,67.19,19900.0,44.1279,44.1279,43.9246,44.0557,19900.0
2006-08-11 09:40:00,67.25,67.3,67.15,67.22,12600.0,44.0951,44.1279,44.0295,44.0754,12600.0
2006-08-11 09:50:00,67.28,67.28,66.91,67.05,15400.0,44.1147,44.1147,43.8721,43.9639,15400.0
2006-08-11 10:00:00,67.05,67.07,66.9,67.0,12900.0,43.9639,43.9771,43.8656,43.9312,12900.0
2006-08-11 10:10:00,66.98,67.05,66.88,66.97,15000.0,43.918,43.9639,43.8525,43.9115,15000.0
2006-08-11 10:20:00,66.99,67.05,66.91,67.02,16400.0,43.9246,43.9639,43.8721,43.9443,16400.0
2006-08-11 10:30:00,67.02,67.35,67.01,67.34,30100.0,43.9443,44.1606,43.9377,44.1541,30100.0
2006-08-11 10:40:00,67.35,67.38,67.23,67.3,27700.0,44.1606,44.1803,44.082,44.1279,27700.0
2006-08-11 10:50:00,67.3,67.5,67.3,67.43,21300.0,44.1279,44.259,44.1279,44.2131,21300.0
2006-08-11 11:00:00,67.41,67.69,67.35,67.69,36500.0,44.2,44.3836,44.1606,44.3836,36500.0
2006-08-11 11:10:00,67.7,67.78,67.56,67.63,39900.0,44.3901,44.4426,44.2983,44.3442,39900.0
2006-08-11 11:20:00,67.62,67.64,67.56,67.64,27500.0,44.3377,44.3508,44.2983,44.3508,27500.0
2006-08-11 11:30:00,67.63,67.69,67.62,67.69,30000.0,44.3442,44.3836,44.3377,44.3836,30000.0
2006-08-11 11:40:00,67.72,67.72,67.63,67.66,19900.0,44.4033,44.4033,44.3442,44.3639,19900.0
2006-08-11 11:50:00,67.65,67.68,67.61,67.68,31400.0,44.3574,44.377,44.3311,44.377,31400.0
2006-08-11 12:00:00,67.65,67.71,67.61,67.67,23800.0,44.3574,44.3967,44.3311,44.3705,23800.0
2006-08-11 12:10:00,67.68,67.68,67.59,67.61,19500.0,44.377,44.377,44.318,44.3311,19500.0
2006-08-11 12:20:00,67.63,67.63,67.6,67.61,12700.0,44.3442,44.3442,44.3246,44.3311,12700.0
2006-08-11 12:30:00,67.6,67.65,67.6,67.62,12700.0,44.3246,44.3574,44.3246,44.3377,12700.0
2006-08-11 12:40:00,67.61,67.63,67.57,67.63,17700.0,44.3311,44.3442,44.3049,44.3442,17700.0
2006-08-11 12:50:00,67.62,67.65,67.57,67.6,27900.0,44.3377,44.3574,44.3049,44.3246,27900.0
2006-08-11 13:00:00,67.58,67.62,67.53,67.58,30100.0,44.3115,44.3377,44.2787,44.3115,30100.0
2006-08-11 13:10:00,67.59,67.59,67.37,67.37,17000.0,44.318,44.318,44.1738,44.1738,17000.0
2006-08-11 13:20:00,67.37,67.39,67.31,67.36,21400.0,44.1738,44.1869,44.1344,44.1672,21400.0
2006-08-11 13:30:00,67.35,67.4,67.3,67.3,11100.0,44.1606,44.1934,44.1279,44.1279,11100.0
2006-08-11 13:40:00,67.3,67.35,67.28,67.33,11000.0,44.1279,44.1606,44.1147,44.1475,11000.0
2006-08-11 13:50:00,67.34,67.53,67.34,67.51,15400.0,44.1541,44.2787,44.1541,44.2656,15400.0
2006-08-11 14:00:00,67.52,67.59,67.51,67.54,15100.0,44.2721,44.318,44.2656,44.2852,15100.0
2006-08-11 14:10:00,67.52,67.61,67.47,67.61,23900.0,44.2721,44.3311,44.2393,44.3311,23900.0
2006-08-11 14:20:00,67.63,67.67,67.41,67.43,25600.0,44.3442,44.3705,44.2,44.2131,25600.0
2006-08-11 14:30:00,67.44,67.49,67.39,67.49,24400.0,44.2197,44.2524,44.1869,44.2524,24400.0
2006-08-11 14:40:00,67.46,67.57,67.43,67.46,24300.0,44.2328,44.3049,44.2131,44.2328,24300.0
2006-08-11 14:50:00,67.47,67.62,67.47,67.62,28000.0,44.2393,44.3377,44.2393,44.3377,28000.0
2006-08-11 15:00:00,67.62,67.7,67.53,67.63,43700.0,44.3377,44.3901,44.2787,44.3442,43700.0
2006-08-11 15:10:00,67.63,67.69,67.55,67.67,84500.0,44.3442,44.3836,44.2918,44.3705,84500.0
2006-08-11 15:20:00,67.68,67.72,67.54,67.71,68500.0,44.377,44.4033,44.2852,44.3967,68500.0
2006-08-11 15:30:00,67.72,67.78,67.68,67.76,40900.0,44.4033,44.4426,44.377,44.4295,40900.0
2006-08-11 15:40:00,67.76,67.76,67.6,67.6,30600.0,44.4295,44.4295,44.3246,44.3246,30600.0
2006-08-11 15:50:00,67.64,67.69,67.62,67.65,40400.0,44.3508,44.3836,44.3377,44.3574,40400.0
2006-08-14 09:30:00,68.0,68.09,67.95,67.98,48100.0,44.5868,44.6459,44.5541,44.5737,48100.0
2006-08-14 09:40:00,67.98,67.99,67.86,67.87,21100.0,44.5737,44.5803,44.495,44.5016,21100.0
2006-08-14 09:50:00,67.87,68.03,67.86,67.98,36100.0,44.5016,44.6065,44.495,44.5737,36100.0
2006-08-14 10:00:00,67.97,68.02,67.89,67.89,21600.0,44.5672,44.6,44.5147,44.5147,21600.0
2006-08-14 10:10:00,67.88,67.99,67.84,67.84,16400.0,44.5082,44.5803,44.4819,44.4819,16400.0
2006-08-14 10:20:00,67.9,68.1,67.79,68.09,24700.0,44.5213,44.6524,44.4491,44.6459,24700.0
2006-08-14 10:30:00,68.09,68.17,68.06,68.1,25600.0,44.6459,44.6983,44.6262,44.6524,25600.0
2006-08-14 10:40:00,68.1,68.14,68.02,68.11,36500.0,44.6524,44.6786,44.6,44.659,36500.0
2006-08-14 10:50:00,68.12,68.2,68.02,68.07,62100.0,44.6655,44.718,44.6,44.6327,62100.0
2006-08-14 11:00:00,68.04,68.25,68.04,68.23,29100.0,44.6131,44.7508,44.6131,44.7377,29100.0
2006-08-14 11:10:00,68.23,68.42,68.2,68.27,39200.0,44.7377,44.8622,44.718,44.7639,39200.0
2006-08-14 11:20:00,68.29,68.3,68.19,68.21,15100.0,44.777,44.7836,44.7114,44.7245,15100.0
2006-08-14 11:30:00,68.2,68.26,68.18,68.21,19800.0,44.718,44.7573,44.7049,44.7245,19800.0
2006-08-14 11:40:00,68.25,68.25,68.13,68.13,15400.0,44.7508,44.7508,44.6721,44.6721,15400.0
2006-08-14 11:50:00,68.13,68.28,68.1,68.2,16900.0,44.6721,44.7704,44.6524,44.718,16900.0
2006-08-14 12:00:00,68.2,68.2,68.12,68.13,18400.0,44.718,44.718,44.6655,44.6721,18400.0
2006-08-14 12:10:00,68.1,68.22,68.09,68.19,11800.0,44.6524,44.7311,44.6459,44.7114,11800.0
2006-08-14 12:20:00,68.17,68.19,68.09,68.1,8800.0,44.6983,44.7114,44.6459,44.6524,8800.0
2006-08-14 12:30:00,68.07,68.12,68.05,68.08,12900.0,44.6327,44.6655,44.6196,44.6393,12900.0
2006-08-14 12:40:00,68.08,68.08,68.06,68.07,9500.0,44.6393,44.6393,44.6262,44.6327,9500.0
2006-08-14 12:50:00,68.08,68.09,67.98,68.01,9500.0,44.6393,44.6459,44.5737,44.5934,9500.0
2006-08-14 13:00:00,68.01,68.03,67.98,67.99,8000.0,44.5934,44.6065,44.5737,44.5803,8000.0
2006-08-14 13:10:00,67.96,68.0,67.9,67.99,8800.0,44.5606,44.5868,44.5213,44.5803,8800.0
2006-08-14 13:20:00,67.98,68.06,67.98,68.06,25800.0,44.5737,44.6262,44.5737,44.6262,25800.0
2006-08-14 13:30:00,68.06,68.2,68.06,68.2,19500.0,44.6262,44.718,44.6262,44.718,19500.0
2006-08-14 13:40:00,68.2,68.23,68.15,68.16,21700.0,44.718,44.7377,44.6852,44.6918,21700.0
2006-08-14 13:50:00,68.15,68.17,68.04,68.05,24100.0,44.6852,44.6983,44.6131,44.6196,24100.0
2006-08-14 14:00:00,68.07,68.15,67.97,67.99,28600.0,44.6327,44.6852,44.5672,44.5803,28600.0
2006-08-14 14:10:00,67.96,67.97,67.84,67.91,28800.0,44.5606,44.5672,44.4819,44.5278,28800.0
2006-08-14 14:20:00,67.89,67.89,67.78,67.85,19200.0,44.5147,44.5147,44.4426,44.4885,19200.0
2006-08-14 14:30:00,67.88,67.93,67.81,67.85,29600.0,44.5082,44.5409,44.4623,44.4885,29600.0
2006-08-14 14:40:00,67.86,67.91,67.81,67.83,23800.0,44.495,44.5278,44.4623,44.4754,23800.0
2006-08-14 14:50:00,67.82,67.83,67.65,67.69,36100.0,44.4688,44.4754,44.3574,44.3836,36100.0
2006-08-14 15:00:00,67.73,67.73,67.53,67.6,26000.0,44.4098,44.4098,44.2787,44.3246,26000.0
2006-08-14 15:10:00,67.59,67.63,67.54,67.61,26800.0,44.318,44.3442,44.2852,44.3311,26800.0
2006-08-14 15:20:00,67.61,67.74,67.56,67.63,40900.0,44.3311,44.4164,44.2983,44.3442,40900.0
2006-08-14 15:30:00,67.67,67.68,67.53,67.63,42500.0,44.3705,44.377,44.2787,44.3442,42500.0
2006-08-14 15:40:00,67.61,67.7,67.55,67.58,72900.0,44.3311,44.3901,44.2918,44.3115,72900.0
2006-08-14 15:50:00,67.58,67.59,67.5,67.53,82600.0,44.3115,44.318,44.259,44.2787,82600.0
2006-08-15 09:30:00,68.15,68.3,68.08,68.27,58600.0,44.6852,44.7836,44.6393,44.7639,58600.0
2006-08-15 09:40:00,68.26,68.36,68.19,68.19,24200.0,44.7573,44.8229,44.7114,44.7114,24200.0
2006-08-15 09:50:00,68.18,68.21,68.1,68.2,14200.0,44.7049,44.7245,44.6524,44.718,14200.0
2006-08-15 10:00:00,68.2,68.34,68.13,68.25,44300.0,44.718,44.8098,44.6721,44.7508,44300.0
2006-08-15 10:10:00,68.28,68.32,68.2,68.29,18600.0,44.7704,44.7967,44.718,44.777,18600.0
2006-08-15 10:20:00,68.26,68.32,68.21,68.28,15700.0,44.7573,44.7967,44.7245,44.7704,15700.0
2006-08-15 10:30:00,68.29,68.35,68.25,68.32,39600.0,44.777,44.8163,44.7508,44.7967,39600.0
2006-08-15 10:40:00,68.32,68.48,68.32,68.41,45200.0,44.7967,44.9016,44.7967,44.8557,45200.0
2006-08-15 10:50:00,68.45,68.45,68.27,68.31,20400.0,44.8819,44.8819,44.7639,44.7901,20400.0
2006-08-15 11:00:00,68.31,68.42,68.29,68.42,44000.0,44.7901,44.8622,44.777,44.8622,44000.0
2006-08-15 11:10:00,68.42,68.49,68.35,68.44,35500.0,44.8622,44.9081,44.8163,44.8753,35500.0
2006-08-15 11:20:00,68.41,68.41,68.3,68.37,16500.0,44.8557,44.8557,44.7836,44.8294,16500.0
2006-08-15 11:30:00,68.38,68.4,68.29,68.35,20600.0,44.836,44.8491,44.777,44.8163,20600.0
2006-08-15 11:40:00,68.37,68.43,68.35,68.39,45100.0,44.8294,44.8688,44.8163,44.8426,45100.0
2006-08-15 11:50:00,68.4,68.43,68.34,68.4,27700.0,44.8491,44.8688,44.8098,44.8491,27700.0
2006-08-15 12:00:00,68.4,68.45,68.37,68.41,11200.0,44.8491,44.8819,44.8294,44.8557,11200.0
2006-08-15 12:10:00,68.41,68.49,68.39,68.4,23600.0,44.8557,44.9081,44.8426,44.8491,23600.0
2006-08-15 12:20:00,68.4,68.42,68.35,68.36,13800.0,44.8491,44.8622,44.8163,44.8229,13800.0
2006-08-15 12:30:00,68.39,68.43,68.37,68.4,11100.0,44.8426,44.8688,44.8294,44.8491,11100.0
2006-08-15 12:40:00,68.42,68.44,68.4,68.42,9800.0,44.8622,44.8753,44.8491,44.8622,9800.0
2006-08-15 12:50:00,68.43,68.49,68.42,68.46,20600.0,44.8688,44.9081,44.8622,44.8885,20600.0
2006-08-15 13:00:00,68.44,68.44,68.32,68.33,14800.0,44.8753,44.8753,44.7967,44.8032,14800.0
2006-08-15 13:10:00,68.32,68.4,68.31,68.36,11300.0,44.7967,44.8491,44.7901,44.8229,11300.0
2006-08-15 13:20:00,68.4,68.47,68.37,68.38,14100.0,44.8491,44.895,44.8294,44.836,14100.0
2006-08-15 13:30:00,68.38,68.49,68.36,68.38,16800.0,44.836,44.9081,44.8229,44.836,16800.0
2006-08-15 13:40:00,68.38,68.43,68.33,68.34,12900.0,44.836,44.8688,44.8032,44.8098,12900.0
2006-08-15 13:50:00,68.32,68.48,68.3,68.44,22900.0,44.7967,44.9016,44.7836,44.8753,22900.0
2006-08-15 14:00:00,68.44,68.49,68.38,68.48,18700.0,44.8753,44.9081,44.836,44.9016,18700.0
2006-08-15 14:10:00,68.49,68.54,68.46,68.5,23600.0,44.9081,44.9409,44.8885,44.9147,23600.0
2006-08-15 14:20:00,68.48,68.61,68.45,68.61,33900.0,44.9016,44.9868,44.8819,44.9868,33900.0
2006-08-15 14:30:00,68.61,68.67,68.57,68.65,25800.0,44.9868,45.0262,44.9606,45.013,25800.0
2006-08-15 14:40:00,68.66,68.73,68.64,68.71,34700.0,45.0196,45.0655,45.0065,45.0524,34700.0
2006-08-15 14:50:00,68.71,68.73,68.64,68.7,11400.0,45.0524,45.0655,45.0065,45.0458,11400.0
2006-08-15 15:00:00,68.69,68.72,68.65,68.7,16600.0,45.0393,45.0589,45.013,45.0458,16600.0
2006-08-15 15:10:00,68.71,68.79,68.71,68.75,34000.0,45.0524,45.1048,45.0524,45.0786,34000.0
2006-08-15 15:20:00,68.76,68.92,68.76,68.83,40200.0,45.0852,45.1901,45.0852,45.1311,40200.0
2006-08-15 15:30:00,68.83,68.85,68.76,68.82,38600.0,45.1311,45.1442,45.0852,45.1245,38600.0
2006-08-15 15:40:00,68.84,68.94,68.83,68.88,55000.0,45.1376,45.2032,45.1311,45.1639,55000.0
2006-08-15 15:50:00,68.87,68.87,68.77,68.81,112900.0,45.1573,45.1573,45.0917,45.118,112900.0
2006-08-16 09:30:00,69.0,69.29,68.97,69.27,33300.0,45.2425,45.4327,45.2229,45.4196,33300.0
2006-08-16 09:40:00,69.29,69.31,69.2,69.27,44100.0,45.4327,45.4458,45.3737,45.4196,44100.0
2006-08-16 09:50:00,69.27,69.27,69.11,69.12,14500.0,45.4196,45.4196,45.3147,45.3212,14500.0
2006-08-16 10:00:00,69.11,69.21,69.09,69.15,25900.0,45.3147,45.3802,45.3015,45.3409,25900.0
2006-08-16 10:10:00,69.14,69.14,69.07,69.08,25400.0,45.3343,45.3343,45.2884,45.295,25400.0
2006-08-16 10:20:00,69.08,69.3,69.06,69.29,59600.0,45.295,45.4392,45.2819,45.4327,59600.0
2006-08-16 10:30:00,69.29,69.35,69.26,69.26,27800.0,45.4327,45.472,45.413,45.413,27800.0
2006-08-16 10:40:00,69.26,69.5,69.25,69.49,58200.0,45.413,45.5704,45.4065,45.5638,58200.0
2006-08-16 10:50:00,69.49,69.6,69.45,69.58,60800.0,45.5638,45.6359,45.5376,45.6228,60800.0
2006-08-16 11:00:00,69.58,69.6,69.48,69.48,36400.0,45.6228,45.6359,45.5573,45.5573,36400.0
2006-08-16 11:10:00,69.48,69.49,69.36,69.36,21200.0,45.5573,45.5638,45.4786,45.4786,21200.0
2006-08-16 11:20:00,69.37,69.37,69.2,69.23,29200.0,45.4851,45.4851,45.3737,45.3933,29200.0
2006-08-16 11:30:00,69.24,69.34,69.24,69.26,13700.0,45.3999,45.4655,45.3999,45.413,13700.0
2006-08-16 11:40:00,69.26,69.31,69.24,69.31,16300.0,45.413,45.4458,45.3999,45.4458,16300.0
2006-08-16 11:50:00,69.3,69.31,69.22,69.23,19500.0,45.4392,45.4458,45.3868,45.3933,19500.0
2006-08-16 12:00:00,69.22,69.25,69.19,69.24,19000.0,45.3868,45.4065,45.3671,45.3999,19000.0
2006-08-16 12:10:00,69.24,69.29,69.22,69.26,23300.0,45.3999,45.4327,45.3868,45.413,23300.0
2006-08-16 12:20:00,69.26,69.3,69.24,69.26,17400.0,45.413,45.4392,45.3999,45.413,17400.0
2006-08-16 12:30:00,69.25,69.29,69.22,69.25,19000.0,45.4065,45.4327,45.3868,45.4065,19000.0
2006-08-16 12:40:00,69.24,69.38,69.24,69.34,25000.0,45.3999,45.4917,45.3999,45.4655,25000.0
2006-08-16 12:50:00,69.33,69.4,69.31,69.32,17300.0,45.4589,45.5048,45.4458,45.4524,17300.0
2006-08-16 13:00:00,69.32,69.4,69.27,69.4,13900.0,45.4524,45.5048,45.4196,45.5048,13900.0
2006-08-16 13:10:00,69.4,69.5,69.4,69.45,25500.0,45.5048,45.5704,45.5048,45.5376,25500.0
2006-08-16 13:20:00,69.45,69.45,69.34,69.41,20600.0,45.5376,45.5376,45.4655,45.5114,20600.0
2006-08-16 13:30:00,69.41,69.41,69.35,69.41,30400.0,45.5114,45.5114,45.472,45.5114,30400.0
2006-08-16 13:40:00,69.41,69.41,69.38,69.41,13500.0,45.5114,45.5114,45.4917,45.5114,13500.0
2006-08-16 13:50:00,69.41,69.45,69.4,69.43,15200.0,45.5114,45.5376,45.5048,45.5245,15200.0
2006-08-16 14:00:00,69.43,69.49,69.42,69.43,26100.0,45.5245,45.5638,45.5179,45.5245,26100.0
2006-08-16 14:10:00,69.43,69.66,69.42,69.66,58600.0,45.5245,45.6753,45.5179,45.6753,58600.0
2006-08-16 14:20:00,69.66,69.73,69.59,69.6,29900.0,45.6753,45.7212,45.6294,45.6359,29900.0
2006-08-16 14:30:00,69.58,69.73,69.58,69.7,36200.0,45.6228,45.7212,45.6228,45.7015,36200.0
2006-08-16 14:40:00,69.7,69.79,69.7,69.71,35400.0,45.7015,45.7605,45.7015,45.7081,35400.0
2006-08-16 14:50:00,69.71,69.83,69.7,69.79,25800.0,45.7081,45.7868,45.7015,45.7605,25800.0
2006-08-16 15:00:00,69.81,69.93,69.76,69.9,61000.0,45.7736,45.8523,45.7409,45.8327,61000.0
2006-08-16 15:10:00,69.88,69.9,69.84,69.87,39200.0,45.8195,45.8327,45.7933,45.813,39200.0
2006-08-16 15:20:00,69.88,69.88,69.7,69.7,65300.0,45.8195,45.8195,45.7015,45.7015,65300.0
2006-08-16 15:30:00,69.69,69.72,69.61,69.63,104500.0,45.695,45.7146,45.6425,45.6556,104500.0
2006-08-16 15:40:00,69.61,69.66,69.59,69.61,43500.0,45.6425,45.6753,45.6294,45.6425,43500.0
2006-08-16 15:50:00,69.61,69.62,69.56,69.6,55300.0,45.6425,45.6491,45.6097,45.6359,55300.0
2006-08-17 09:30:00,69.14,69.27,68.89,69.0,29700.0,45.3343,45.4196,45.1704,45.2425,29700.0
2006-08-17 09:40:00,69.02,69.21,69.02,69.21,54300.0,45.2556,45.3802,45.2556,45.3802,54300.0
2006-08-17 09:50:00,69.27,69.4,69.21,69.29,28200.0,45.4196,45.5048,45.3802,45.4327,28200.0
2006-08-17 10:00:00,69.35,69.36,69.18,69.35,66800.0,45.472,45.4786,45.3606,45.472,66800.0
2006-08-17 10:10:00,69.33,69.46,69.28,69.44,25400.0,45.4589,45.5442,45.4261,45.531,25400.0
2006-08-17 10:20:00,69.46,69.7,69.42,69.62,77000.0,45.5442,45.7015,45.5179,45.6491,77000.0
2006-08-17 10:30:00,69.61,69.63,69.39,69.41,41200.0,45.6425,45.6556,45.4983,45.5114,41200.0
2006-08-17 10:40:00,69.4,69.4,69.23,69.26,41900.0,45.5048,45.5048,45.3933,45.413,41900.0
2006-08-17 10:50:00,69.26,69.27,69.03,69.13,64500.0,45.413,45.4196,45.2622,45.3278,64500.0
2006-08-17 11:00:00,69.15,69.18,68.96,68.96,68300.0,45.3409,45.3606,45.2163,45.2163,68300.0
2006-08-17 11:10:00,68.97,68.97,68.83,68.97,71600.0,45.2229,45.2229,45.1311,45.2229,71600.0
2006-08-17 11:20:00,68.97,69.08,68.93,69.04,16900.0,45.2229,45.295,45.1966,45.2688,16900.0
2006-08-17 11:30:00,69.04,69.09,68.94,68.97,20000.0,45.2688,45.3015,45.2032,45.2229,20000.0
2006-08-17 11:40:00,68.98,68.98,68.9,68.98,8300.0,45.2294,45.2294,45.177,45.2294,8300.0
2006-08-17 11:50:00,69.0,69.01,68.79,68.92,54800.0,45.2425,45.2491,45.1048,45.1901,54800.0
2006-08-17 12:00:00,68.92,69.14,68.89,69.11,40600.0,45.1901,45.3343,45.1704,45.3147,40600.0
2006-08-17 12:10:00,69.11,69.2,69.1,69.19,8000.0,45.3147,45.3737,45.3081,45.3671,8000.0
2006-08-17 12:20:00,69.18,69.31,69.18,69.3,12100.0,45.3606,45.4458,45.3606,45.4392,12100.0
2006-08-17 12:30:00,69.31,69.35,69.22,69.25,20500.0,45.4458,45.472,45.3868,45.4065,20500.0
2006-08-17 12:40:00,69.25,69.31,69.0,69.1,31800.0,45.4065,45.4458,45.2425,45.3081,31800.0
2006-08-17 12:50:00,69.1,69.13,69.07,69.12,12600.0,45.3081,45.3278,45.2884,45.3212,12600.0
2006-08-17 13:00:00,69.13,69.15,69.0,69.05,28000.0,45.3278,45.3409,45.2425,45.2753,28000.0
2006-08-17 13:10:00,69.02,69.15,69.02,69.14,20600.0,45.2556,45.3409,45.2556,45.3343,20600.0
2006-08-17 13:20:00,69.12,69.16,69.11,69.13,12500.0,45.3212,45.3474,45.3147,45.3278,12500.0
2006-08-17 13:30:00,69.13,69.2,69.13,69.16,15200.0,45.3278,45.3737,45.3278,45.3474,15200.0
2006-08-17 13:40:00,69.17,69.17,69.11,69.16,26900.0,45.354,45.354,45.3147,45.3474,26900.0
2006-08-17 13:50:00,69.18,69.18,68.99,69.0,40600.0,45.3606,45.3606,45.236,45.2425,40600.0
2006-08-17 14:00:00,68.98,69.11,68.98,69.11,32500.0,45.2294,45.3147,45.2294,45.3147,32500.0
2006-08-17 14:10:00,69.13,69.13,69.02,69.1,25300.0,45.3278,45.3278,45.2556,45.3081,25300.0
2006-08-17 14:20:00,69.11,69.13,69.04,69.09,23100.0,45.3147,45.3278,45.2688,45.3015,23100.0
2006-08-17 14:30:00,69.09,69.2,69.08,69.2,34500.0,45.3015,45.3737,45.295,45.3737,34500.0
2006-08-17 14:40:00,69.2,69.23,69.13,69.14,25200.0,45.3737,45.3933,45.3278,45.3343,25200.0
2006-08-17 14:50:00,69.14,69.2,69.13,69.16,36000.0,45.3343,45.3737,45.3278,45.3474,36000.0
2006-08-17 15:00:00,69.17,69.31,69.16,69.31,26100.0,45.354,45.4458,45.3474,45.4458,26100.0
2006-08-17 15:10:00,69.32,69.36,69.27,69.36,34000.0,45.4524,45.4786,45.4196,45.4786,34000.0
2006-08-17 15:20:00,69.36,69.36,69.27,69.3,21500.0,45.4786,45.4786,45.4196,45.4392,21500.0
2006-08-17 15:30:00,69.3,69.4,69.22,69.25,32800.0,45.4392,45.5048,45.3868,45.4065,32800.0
2006-08-17 15:40:00,69.26,69.26,69.1,69.11,34700.0,45.413,45.413,45.3081,45.3147,34700.0
2006-08-17 15:50:00,69.1,69.13,69.04,69.11,80800.0,45.3081,45.3278,45.2688,45.3147,80800.0
2006-08-18 09:30:00,69.08,69.36,68.82,69.26,112200.0,45.295,45.4786,45.1245,45.413,112200.0
2006-08-18 09:40:00,69.26,69.28,69.08,69.1,33900.0,45.413,45.4261,45.295,45.3081,33900.0
2006-08-18 09:50:00,69.09,69.11,68.9,68.93,29900.0,45.3015,45.3147,45.177,45.1966,29900.0
2006-08-18 10:00:00,68.94,68.97,68.91,68.93,23400.0,45.2032,45.2229,45.1835,45.1966,23400.0
2006-08-18 10:10:00,68.93,68.93,68.7,68.8,27200.0,45.1966,45.1966,45.0458,45.1114,27200.0
2006-08-18 10:20:00,68.76,68.76,68.53,68.58,32100.0,45.0852,45.0852,44.9344,44.9671,32100.0
2006-08-18 10:30:00,68.58,68.65,68.44,68.56,49000.0,44.9671,45.013,44.8753,44.954,49000.0
2006-08-18 10:40:00,68.56,68.68,68.5,68.6,25600.0,44.954,45.0327,44.9147,44.9803,25600.0
2006-08-18 10:50:00,68.59,68.64,68.49,68.58,19100.0,44.9737,45.0065,44.9081,44.9671,19100.0
2006-08-18 11:00:00,68.58,68.75,68.54,68.59,40200.0,44.9671,45.0786,44.9409,44.9737,40200.0
2006-08-18 11:10:00,68.6,68.79,68.6,68.73,27100.0,44.9803,45.1048,44.9803,45.0655,27100.0
2006-08-18 11:20:00,68.71,68.75,68.53,68.56,31000.0,45.0524,45.0786,44.9344,44.954,31000.0
2006-08-18 11:30:00,68.55,68.58,68.34,68.36,65600.0,44.9475,44.9671,44.8098,44.8229,65600.0
2006-08-18 11:40:00,68.35,68.38,68.23,68.29,37400.0,44.8163,44.836,44.7377,44.777,37400.0
2006-08-18 11:50:00,68.28,68.44,68.27,68.33,29400.0,44.7704,44.8753,44.7639,44.8032,29400.0
2006-08-18 12:00:00,68.36,68.4,68.27,68.36,17000.0,44.8229,44.8491,44.7639,44.8229,17000.0
2006-08-18 12:10:00,68.35,68.38,68.29,68.31,20000.0,44.8163,44.836,44.777,44.7901,20000.0
2006-08-18 12:20:00,68.31,68.41,68.28,68.39,17600.0,44.7901,44.8557,44.7704,44.8426,17600.0
2006-08-18 12:30:00,68.39,68.41,68.36,68.37,20000.0,44.8426,44.8557,44.8229,44.8294,20000.0
2006-08-18 12:40:00,68.36,68.44,68.36,68.43,10300.0,44.8229,44.8753,44.8229,44.8688,10300.0
2006-08-18 12:50:00,68.43,68.44,68.36,68.38,27700.0,44.8688,44.8753,44.8229,44.836,27700.0
2006-08-18 13:00:00,68.38,68.44,68.38,68.41,12800.0,44.836,44.8753,44.836,44.8557,12800.0
2006-08-18 13:10:00,68.41,68.42,68.38,68.38,8500.0,44.8557,44.8622,44.836,44.836,8500.0
2006-08-18 13:20:00,68.38,68.4,68.27,68.33,22800.0,44.836,44.8491,44.7639,44.8032,22800.0
2006-08-18 13:30:00,68.31,68.38,68.31,68.38,14800.0,44.7901,44.836,44.7901,44.836,14800.0
2006-08-18 13:40:00,68.39,68.42,68.35,68.41,24500.0,44.8426,44.8622,44.8163,44.8557,24500.0
2006-08-18 13:50:00,68.41,68.45,68.4,68.42,13600.0,44.8557,44.8819,44.8491,44.8622,13600.0
2006-08-18 14:00:00,68.42,68.51,68.41,68.47,20600.0,44.8622,44.9212,44.8557,44.895,20600.0
2006-08-18 14:10:00,68.48,68.67,68.45,68.62,32800.0,44.9016,45.0262,44.8819,44.9934,32800.0
2006-08-18 14:20:00,68.62,68.62,68.52,68.55,18100.0,44.9934,44.9934,44.9278,44.9475,18100.0
2006-08-18 14:30:00,68.56,68.64,68.56,68.59,13600.0,44.954,45.0065,44.954,44.9737,13600.0
2006-08-18 14:40:00,68.58,68.65,68.57,68.61,29900.0,44.9671,45.013,44.9606,44.9868,29900.0
2006-08-18 14:50:00,68.62,68.7,68.61,68.64,30900.0,44.9934,45.0458,44.9868,45.0065,30900.0
2006-08-18 15:00:00,68.63,68.65,68.55,68.64,16000.0,44.9999,45.013,44.9475,45.0065,16000.0
2006-08-18 15:10:00,68.64,68.73,68.62,68.69,20700.0,45.0065,45.0655,44.9934,45.0393,20700.0
2006-08-18 15:20:00,68.66,68.8,68.64,68.8,17300.0,45.0196,45.1114,45.0065,45.1114,17300.0
2006-08-18 15:30:00,68.8,68.84,68.69,68.69,24900.0,45.1114,45.1376,45.0393,45.0393,24900.0
2006-08-18 15:40:00,68.69,68.72,68.63,68.72,28800.0,45.0393,45.0589,44.9999,45.0589,28800.0
2006-08-18 15:50:00,68.72,68.76,68.67,68.7,34200.0,45.0589,45.0852,45.0262,45.0458,34200.0
2006-08-21 09:30:00,68.76,68.76,68.25,68.3,50700.0,45.0852,45.0852,44.7508,44.7836,50700.0
2006-08-21 09:40:00,68.3,68.49,68.29,68.39,21700.0,44.7836,44.9081,44.777,44.8426,21700.0
2006-08-21 09:50:00,68.4,68.55,68.39,68.51,18300.0,44.8491,44.9475,44.8426,44.9212,18300.0
2006-08-21 10:00:00,68.51,68.67,68.48,68.61,9500.0,44.9212,45.0262,44.9016,44.9868,9500.0
2006-08-21 10:10:00,68.62,68.82,68.57,68.8,17600.0,44.9934,45.1245,44.9606,45.1114,17600.0
2006-08-21 10:20:00,68.81,68.9,68.73,68.74,14900.0,45.118,45.177,45.0655,45.0721,14900.0
2006-08-21 10:30:00,68.74,68.9,68.73,68.86,17500.0,45.0721,45.177,45.0655,45.1507,17500.0
2006-08-21 10:40:00,68.86,68.93,68.75,68.8,68400.0,45.1507,45.1966,45.0786,45.1114,68400.0
2006-08-21 10:50:00,68.8,68.82,68.66,68.77,21800.0,45.1114,45.1245,45.0196,45.0917,21800.0
2006-08-21 11:00:00,68.81,68.81,68.63,68.67,9100.0,45.118,45.118,44.9999,45.0262,9100.0
2006-08-21 11:10:00,68.67,68.71,68.59,68.7,9300.0,45.0262,45.0524,44.9737,45.0458,9300.0
2006-08-21 11:20:00,68.7,68.71,68.64,68.64,8000.0,45.0458,45.0524,45.0065,45.0065,8000.0
2006-08-21 11:30:00,68.64,68.79,68.55,68.59,12300.0,45.0065,45.1048,44.9475,44.9737,12300.0
2006-08-21 11:40:00,68.58,68.67,68.58,68.64,8600.0,44.9671,45.0262,44.9671,45.0065,8600.0
2006-08-21 11:50:00,68.63,68.69,68.6,68.64,14700.0,44.9999,45.0393,44.9803,45.0065,14700.0
2006-08-21 12:00:00,68.66,68.72,68.61,68.67,9800.0,45.0196,45.0589,44.9868,45.0262,9800.0
2006-08-21 12:10:00,68.68,68.7,68.58,68.58,13600.0,45.0327,45.0458,44.9671,44.9671,13600.0
2006-08-21 12:20:00,68.6,68.6,68.56,68.59,9100.0,44.9803,44.9803,44.954,44.9737,9100.0
2006-08-21 12:30:00,68.62,68.72,68.62,68.68,11100.0,44.9934,45.0589,44.9934,45.0327,11100.0
2006-08-21 12:40:00,68.68,68.76,68.66,68.75,12400.0,45.0327,45.0852,45.0196,45.0786,12400.0
2006-08-21 12:50:00,68.75,68.75,68.68,68.69,6700.0,45.0786,45.0786,45.0327,45.0393,6700.0
2006-08-21 13:00:00,68.67,68.82,68.67,68.74,21500.0,45.0262,45.1245,45.0262,45.0721,21500.0
2006-08-21 13:10:00,68.75,68.81,68.65,68.66,10400.0,45.0786,45.118,45.013,45.0196,10400.0
2006-08-21 13:20:00,68.65,68.66,68.61,68.64,12100.0,45.013,45.0196,44.9868,45.0065,12100.0
2006-08-21 13:30:00,68.64,68.67,68.61,68.65,13400.0,45.0065,45.0262,44.9868,45.013,13400.0
2006-08-21 13:40:00,68.65,68.69,68.62,68.64,7600.0,45.013,45.0393,44.9934,45.0065,7600.0
2006-08-21 13:50:00,68.64,68.74,68.64,68.74,7800.0,45.0065,45.0721,45.0065,45.0721,7800.0
2006-08-21 14:00:00,68.74,68.81,68.74,68.76,11000.0,45.0721,45.118,45.0721,45.0852,11000.0
2006-08-21 14:10:00,68.76,68.76,68.54,68.56,12500.0,45.0852,45.0852,44.9409,44.954,12500.0
2006-08-21 14:20:00,68.57,68.65,68.57,68.6,13600.0,44.9606,45.013,44.9606,44.9803,13600.0
2006-08-21 14:30:00,68.6,68.67,68.59,68.65,18700.0,44.9803,45.0262,44.9737,45.013,18700.0
2006-08-21 14:40:00,68.64,68.68,68.55,68.65,16800.0,45.0065,45.0327,44.9475,45.013,16800.0
2006-08-21 14:50:00,68.66,68.75,68.65,68.73,35700.0,45.0196,45.0786,45.013,45.0655,35700.0
2006-08-21 15:00:00,68.74,68.79,68.68,68.72,35200.0,45.0721,45.1048,45.0327,45.0589,35200.0
2006-08-21 15:10:00,68.72,68.78,68.7,68.74,12200.0,45.0589,45.0983,45.0458,45.0721,12200.0
2006-08-21 15:20:00,68.73,68.82,68.72,68.72,14300.0,45.0655,45.1245,45.0589,45.0589,14300.0
2006-08-21 15:30:00,68.75,68.82,68.7,68.81,18600.0,45.0786,45.1245,45.0458,45.118,18600.0
2006-08-21 15:40:00,68.8,68.82,68.76,68.78,15900.0,45.1114,45.1245,45.0852,45.0983,15900.0
2006-08-21 15:50:00,68.79,68.79,68.7,68.72,24400.0,45.1048,45.1048,45.0458,45.0589,24400.0
2006-08-22 09:30:00,68.75,68.99,68.7,68.97,81400.0,45.0786,45.236,45.0458,45.2229,81400.0
2006-08-22 09:40:00,68.97,69.11,68.89,68.95,87300.0,45.2229,45.3147,45.1704,45.2097,87300.0
2006-08-22 09:50:00,68.94,68.98,68.84,68.9,12600.0,45.2032,45.2294,45.1376,45.177,12600.0
2006-08-22 10:00:00,68.89,69.0,68.82,68.83,12000.0,45.1704,45.2425,45.1245,45.1311,12000.0
2006-08-22 10:10:00,68.84,68.98,68.77,68.79,17600.0,45.1376,45.2294,45.0917,45.1048,17600.0
2006-08-22 10:20:00,68.8,68.84,68.69,68.7,13300.0,45.1114,45.1376,45.0393,45.0458,13300.0
2006-08-22 10:30:00,68.67,68.75,68.44,68.45,32800.0,45.0262,45.0786,44.8753,44.8819,32800.0
2006-08-22 10:40:00,68.43,68.43,68.08,68.08,71900.0,44.8688,44.8688,44.6393,44.6393,71900.0
2006-08-22 10:50:00,68.07,68.11,68.03,68.09,37700.0,44.6327,44.659,44.6065,44.6459,37700.0
2006-08-22 11:00:00,68.05,68.05,67.93,67.96,31600.0,44.6196,44.6196,44.5409,44.5606,31600.0
2006-08-22 11:10:00,67.96,68.09,67.94,68.01,22900.0,44.5606,44.6459,44.5475,44.5934,22900.0
2006-08-22 11:20:00,68.01,68.17,67.97,68.15,19100.0,44.5934,44.6983,44.5672,44.6852,19100.0
2006-08-22 11:30:00,68.17,68.26,68.15,68.18,28000.0,44.6983,44.7573,44.6852,44.7049,28000.0
2006-08-22 11:40:00,68.18,68.18,68.03,68.03,17100.0,44.7049,44.7049,44.6065,44.6065,17100.0
2006-08-22 11:50:00,68.05,68.06,68.04,68.04,11200.0,44.6196,44.6262,44.6131,44.6131,11200.0
2006-08-22 12:00:00,68.04,68.04,67.95,67.99,16100.0,44.6131,44.6131,44.5541,44.5803,16100.0
2006-08-22 12:10:00,67.99,68.09,67.98,68.09,9800.0,44.5803,44.6459,44.5737,44.6459,9800.0
2006-08-22 12:20:00,68.08,68.08,68.0,68.02,14400.0,44.6393,44.6393,44.5868,44.6,14400.0
2006-08-22 12:30:00,68.0,68.08,67.97,68.05,11400.0,44.5868,44.6393,44.5672,44.6196,11400.0
2006-08-22 12:40:00,68.06,68.11,68.02,68.07,10300.0,44.6262,44.659,44.6,44.6327,10300.0
2006-08-22 12:50:00,68.07,68.13,68.05,68.13,3700.0,44.6327,44.6721,44.6196,44.6721,3700.0
2006-08-22 13:00:00,68.13,68.13,67.88,67.94,25000.0,44.6721,44.6721,44.5082,44.5475,25000.0
2006-08-22 13:10:00,67.91,67.98,67.9,67.95,10900.0,44.5278,44.5737,44.5213,44.5541,10900.0
2006-08-22 13:20:00,67.96,68.03,67.81,67.89,20600.0,44.5606,44.6065,44.4623,44.5147,20600.0
2006-08-22 13:30:00,67.9,67.92,67.78,67.84,14400.0,44.5213,44.5344,44.4426,44.4819,14400.0
2006-08-22 13:40:00,67.84,67.86,67.74,67.8,16400.0,44.4819,44.495,44.4164,44.4557,16400.0
2006-08-22 13:50:00,67.82,67.92,67.79,67.88,11400.0,44.4688,44.5344,44.4491,44.5082,11400.0
2006-08-22 14:00:00,67.88,67.92,67.77,67.8,10400.0,44.5082,44.5344,44.436,44.4557,10400.0
2006-08-22 14:10:00,67.78,67.95,67.74,67.94,15500.0,44.4426,44.5541,44.4164,44.5475,15500.0
2006-08-22 14:20:00,67.96,67.99,67.85,67.87,12800.0,44.5606,44.5803,44.4885,44.5016,12800.0
2006-08-22 14:30:00,67.89,68.01,67.88,67.92,19000.0,44.5147,44.5934,44.5082,44.5344,19000.0
2006-08-22 14:40:00,67.93,68.03,67.91,67.94,14500.0,44.5409,44.6065,44.5278,44.5475,14500.0
2006-08-22 14:50:00,67.93,68.06,67.91,68.04,15900.0,44.5409,44.6262,44.5278,44.6131,15900.0
2006-08-22 15:00:00,68.05,68.2,68.05,68.19,31900.0,44.6196,44.718,44.6196,44.7114,31900.0
2006-08-22 15:10:00,68.19,68.21,68.12,68.13,22800.0,44.7114,44.7245,44.6655,44.6721,22800.0
2006-08-22 15:20:00,68.13,68.21,68.04,68.09,39000.0,44.6721,44.7245,44.6131,44.6459,39000.0
2006-08-22 15:30:00,68.05,68.35,68.02,68.13,80000.0,44.6196,44.8163,44.6,44.6721,80000.0
2006-08-22 15:40:00,68.14,68.19,68.1,68.16,23400.0,44.6786,44.7114,44.6524,44.6918,23400.0
2006-08-22 15:50:00,68.16,68.17,68.11,68.14,22300.0,44.6918,44.6983,44.659,44.6786,22300.0
2006-08-23 09:30:00,68.45,68.46,68.31,68.44,37100.0,44.8819,44.8885,44.7901,44.8753,37100.0
2006-08-23 09:40:00,68.45,68.5,68.24,68.26,7700.0,44.8819,44.9147,44.7442,44.7573,7700.0
2006-08-23 09:50:00,68.26,68.42,68.25,68.39,9100.0,44.7573,44.8622,44.7508,44.8426,9100.0
2006-08-23 10:00:00,68.39,68.45,68.24,68.29,13700.0,44.8426,44.8819,44.7442,44.777,13700.0
2006-08-23 10:10:00,68.34,68.34,68.07,68.18,21300.0,44.8098,44.8098,44.6327,44.7049,21300.0
2006-08-23 10:20:00,68.18,68.34,68.13,68.29,65500.0,44.7049,44.8098,44.6721,44.777,65500.0
2006-08-23 10:30:00,68.27,68.31,68.18,68.28,12800.0,44.7639,44.7901,44.7049,44.7704,12800.0
2006-08-23 10:40:00,68.26,68.38,68.22,68.31,20600.0,44.7573,44.836,44.7311,44.7901,20600.0
2006-08-23 10:50:00,68.3,68.32,68.23,68.3,12900.0,44.7836,44.7967,44.7377,44.7836,12900.0
2006-08-23 11:00:00,68.29,68.37,68.24,68.24,12400.0,44.777,44.8294,44.7442,44.7442,12400.0
2006-08-23 11:10:00,68.22,68.24,68.14,68.14,9100.0,44.7311,44.7442,44.6786,44.6786,9100.0
2006-08-23 11:20:00,68.11,68.27,68.11,68.25,12400.0,44.659,44.7639,44.659,44.7508,12400.0
2006-08-23 11:30:00,68.24,68.27,68.2,68.2,8500.0,44.7442,44.7639,44.718,44.718,8500.0
2006-08-23 11:40:00,68.23,68.41,68.22,68.32,15300.0,44.7377,44.8557,44.7311,44.7967,15300.0
2006-08-23 11:50:00,68.32,68.43,68.31,68.39,15300.0,44.7967,44.8688,44.7901,44.8426,15300.0
2006-08-23 12:00:00,68.41,68.42,68.37,68.37,9000.0,44.8557,44.8622,44.8294,44.8294,9000.0
2006-08-23 12:10:00,68.36,68.43,68.19,68.2,16100.0,44.8229,44.8688,44.7114,44.718,16100.0
2006-08-23 12:20:00,68.19,68.19,68.08,68.09,9900.0,44.7114,44.7114,44.6393,44.6459,9900.0
2006-08-23 12:30:00,68.11,68.11,68.05,68.05,6800.0,44.659,44.659,44.6196,44.6196,6800.0
2006-08-23 12:40:00,68.06,68.09,68.05,68.07,7500.0,44.6262,44.6459,44.6196,44.6327,7500.0
2006-08-23 12:50:00,68.09,68.16,68.07,68.11,4600.0,44.6459,44.6918,44.6327,44.659,4600.0
2006-08-23 13:00:00,68.1,68.11,68.05,68.05,3900.0,44.6524,44.659,44.6196,44.6196,3900.0
2006-08-23 13:10:00,68.07,68.1,68.03,68.06,11400.0,44.6327,44.6524,44.6065,44.6262,11400.0
2006-08-23 13:20:00,68.04,68.04,67.95,68.01,15300.0,44.6131,44.6131,44.5541,44.5934,15300.0
2006-08-23 13:30:00,67.99,68.0,67.85,67.87,10000.0,44.5803,44.5868,44.4885,44.5016,10000.0
2006-08-23 13:40:00,67.87,67.87,67.75,67.75,12400.0,44.5016,44.5016,44.4229,44.4229,12400.0
2006-08-23 13:50:00,67.75,67.76,67.73,67.73,9400.0,44.4229,44.4295,44.4098,44.4098,9400.0
2006-08-23 14:00:00,67.73,67.79,67.73,67.76,11700.0,44.4098,44.4491,44.4098,44.4295,11700.0
2006-08-23 14:10:00,67.79,67.79,67.66,67.67,14700.0,44.4491,44.4491,44.3639,44.3705,14700.0
2006-08-23 14:20:00,67.65,67.74,67.64,67.69,14000.0,44.3574,44.4164,44.3508,44.3836,14000.0
2006-08-23 14:30:00,67.7,67.73,67.7,67.72,6600.0,44.3901,44.4098,44.3901,44.4033,6600.0
2006-08-23 14:40:00,67.73,67.73,67.68,67.71,8100.0,44.4098,44.4098,44.377,44.3967,8100.0
2006-08-23 14:50:00,67.69,67.71,67.6,67.62,16300.0,44.3836,44.3967,44.3246,44.3377,16300.0
2006-08-23 15:00:00,67.62,67.66,67.56,67.61,27300.0,44.3377,44.3639,44.2983,44.3311,27300.0
2006-08-23 15:10:00,67.63,67.63,67.48,67.55,17500.0,44.3442,44.3442,44.2459,44.2918,17500.0
2006-08-23 15:20:00,67.55,67.61,67.55,67.59,15000.0,44.2918,44.3311,44.2918,44.318,15000.0
2006-08-23 15:30:00,67.6,67.65,67.49,67.5,76900.0,44.3246,44.3574,44.2524,44.259,76900.0
2006-08-23 15:40:00,67.5,67.53,67.37,67.4,75200.0,44.259,44.2787,44.1738,44.1934,75200.0
2006-08-23 15:50:00,67.4,67.47,67.36,67.4,88700.0,44.1934,44.2393,44.1672,44.1934,88700.0
2006-08-24 09:30:00,67.65,67.9,67.64,67.67,38700.0,44.3574,44.5213,44.3508,44.3705,38700.0
2006-08-24 09:40:00,67.67,67.69,67.54,67.57,29400.0,44.3705,44.3836,44.2852,44.3049,29400.0
2006-08-24 09:50:00,67.57,67.58,67.47,67.47,17200.0,44.3049,44.3115,44.2393,44.2393,17200.0
2006-08-24 10:00:00,67.47,67.47,67.24,67.31,87800.0,44.2393,44.2393,44.0885,44.1344,87800.0
2006-08-24 10:10:00,67.31,67.31,67.03,67.06,97000.0,44.1344,44.1344,43.9508,43.9705,97000.0
2006-08-24 10:20:00,67.05,67.1,66.94,66.95,51900.0,43.9639,43.9967,43.8918,43.8984,51900.0
2006-08-24 10:30:00,66.94,66.98,66.89,66.93,32100.0,43.8918,43.918,43.859,43.8853,32100.0
2006-08-24 10:40:00,66.93,67.05,66.93,67.0,23500.0,43.8853,43.9639,43.8853,43.9312,23500.0
2006-08-24 10:50:00,67.0,67.1,66.92,66.99,36300.0,43.9312,43.9967,43.8787,43.9246,36300.0
2006-08-24 11:00:00,67.0,67.2,66.95,67.16,27700.0,43.9312,44.0623,43.8984,44.0361,27700.0
2006-08-24 11:10:00,67.16,67.17,67.07,67.08,73900.0,44.0361,44.0426,43.9771,43.9836,73900.0
2006-08-24 11:20:00,67.08,67.13,67.02,67.02,105300.0,43.9836,44.0164,43.9443,43.9443,105300.0
2006-08-24 11:30:00,67.02,67.02,66.97,66.99,16900.0,43.9443,43.9443,43.9115,43.9246,16900.0
2006-08-24 11:40:00,66.98,67.0,66.91,66.99,42200.0,43.918,43.9312,43.8721,43.9246,42200.0
2006-08-24 11:50:00,66.98,67.03,66.98,67.03,27700.0,43.918,43.9508,43.918,43.9508,27700.0
2006-08-24 12:00:00,67.03,67.04,66.97,67.0,40300.0,43.9508,43.9574,43.9115,43.9312,40300.0
2006-08-24 12:10:00,66.99,67.04,66.97,67.04,30500.0,43.9246,43.9574,43.9115,43.9574,30500.0
2006-08-24 12:20:00,67.04,67.11,67.02,67.02,20900.0,43.9574,44.0033,43.9443,43.9443,20900.0
2006-08-24 12:30:00,67.05,67.06,67.01,67.05,15900.0,43.9639,43.9705,43.9377,43.9639,15900.0
2006-08-24 12:40:00,67.05,67.05,66.96,66.96,16400.0,43.9639,43.9639,43.9049,43.9049,16400.0
2006-08-24 12:50:00,66.97,67.0,66.96,67.0,13800.0,43.9115,43.9312,43.9049,43.9312,13800.0
2006-08-24 13:00:00,67.0,67.0,66.94,66.96,22300.0,43.9312,43.9312,43.8918,43.9049,22300.0
2006-08-24 13:10:00,66.97,67.0,66.96,67.0,14900.0,43.9115,43.9312,43.9049,43.9312,14900.0
2006-08-24 13:20:00,66.98,67.06,66.98,66.99,28400.0,43.918,43.9705,43.918,43.9246,28400.0
2006-08-24 13:30:00,66.99,67.02,66.93,66.95,15600.0,43.9246,43.9443,43.8853,43.8984,15600.0
2006-08-24 13:40:00,66.94,66.96,66.86,66.89,19000.0,43.8918,43.9049,43.8394,43.859,19000.0
2006-08-24 13:50:00,66.89,66.98,66.88,66.98,9400.0,43.859,43.918,43.8525,43.918,9400.0
2006-08-24 14:00:00,66.94,67.05,66.94,67.03,48300.0,43.8918,43.9639,43.8918,43.9508,48300.0
2006-08-24 14:10:00,67.02,67.07,66.99,67.04,31700.0,43.9443,43.9771,43.9246,43.9574,31700.0
2006-08-24 14:20:00,67.04,67.05,66.98,66.98,21400.0,43.9574,43.9639,43.918,43.918,21400.0
2006-08-24 14:30:00,67.0,67.01,66.96,66.98,24600.0,43.9312,43.9377,43.9049,43.918,24600.0
2006-08-24 14:40:00,66.97,66.97,66.89,66.94,14500.0,43.9115,43.9115,43.859,43.8918,14500.0
2006-08-24 14:50:00,66.92,67.03,66.92,66.97,18700.0,43.8787,43.9508,43.8787,43.9115,18700.0
2006-08-24 15:00:00,67.02,67.02,66.94,66.99,11000.0,43.9443,43.9443,43.8918,43.9246,11000.0
2006-08-24 15:10:00,67.0,67.0,66.75,66.79,54200.0,43.9312,43.9312,43.7672,43.7935,54200.0
2006-08-24 15:20:00,66.78,66.83,66.7,66.83,92600.0,43.7869,43.8197,43.7344,43.8197,92600.0
2006-08-24 15:30:00,66.83,67.05,66.78,67.05,37800.0,43.8197,43.9639,43.7869,43.9639,37800.0
2006-08-24 15:40:00,67.05,67.05,66.91,66.92,31000.0,43.9639,43.9639,43.8721,43.8787,31000.0
2006-08-24 15:50:00,66.93,66.95,66.87,66.9,67900.0,43.8853,43.8984,43.8459,43.8656,67900.0
2006-08-25 09:30:00,66.53,66.58,66.1,66.41,53300.0,43.623,43.6558,43.341,43.5443,53300.0
2006-08-25 09:40:00,66.38,66.52,66.31,66.49,44000.0,43.5246,43.6164,43.4787,43.5968,44000.0
2006-08-25 09:50:00,66.47,66.64,66.42,66.54,28500.0,43.5836,43.6951,43.5509,43.6295,28500.0
2006-08-25 10:00:00,66.54,66.74,66.51,66.7,50200.0,43.6295,43.7607,43.6099,43.7344,50200.0
2006-08-25 10:10:00,66.69,66.97,66.68,66.95,42000.0,43.7279,43.9115,43.7213,43.8984,42000.0
2006-08-25 10:20:00,66.91,67.03,66.91,66.94,45800.0,43.8721,43.9508,43.8721,43.8918,45800.0
2006-08-25 10:30:00,66.97,67.17,66.96,67.15,32200.0,43.9115,44.0426,43.9049,44.0295,32200.0
2006-08-25 10:40:00,67.16,67.26,67.12,67.19,52700.0,44.0361,44.1016,44.0098,44.0557,52700.0
2006-08-25 10:50:00,67.18,67.29,67.14,67.16,32500.0,44.0492,44.1213,44.023,44.0361,32500.0
2006-08-25 11:00:00,67.17,67.22,67.1,67.2,33600.0,44.0426,44.0754,43.9967,44.0623,33600.0
2006-08-25 11:10:00,67.2,67.31,67.2,67.29,28400.0,44.0623,44.1344,44.0623,44.1213,28400.0
2006-08-25 11:20:00,67.27,67.34,67.22,67.29,39800.0,44.1082,44.1541,44.0754,44.1213,39800.0
2006-08-25 11:30:00,67.26,67.26,67.15,67.2,26000.0,44.1016,44.1016,44.0295,44.0623,26000.0
2006-08-25 11:40:00,67.17,67.18,67.09,67.09,14100.0,44.0426,44.0492,43.9902,43.9902,14100.0
2006-08-25 11:50:00,67.08,67.24,67.05,67.21,9000.0,43.9836,44.0885,43.9639,44.0689,9000.0
2006-08-25 12:00:00,67.21,67.32,67.18,67.32,9200.0,44.0689,44.141,44.0492,44.141,9200.0
2006-08-25 12:10:00,67.32,67.34,67.22,67.29,22200.0,44.141,44.1541,44.0754,44.1213,22200.0
2006-08-25 12:20:00,67.3,67.36,67.28,67.34,11100.0,44.1279,44.1672,44.1147,44.1541,11100.0
2006-08-25 12:30:00,67.34,67.39,67.28,67.29,18200.0,44.1541,44.1869,44.1147,44.1213,18200.0
2006-08-25 12:40:00,67.28,67.3,67.16,67.18,17500.0,44.1147,44.1279,44.0361,44.0492,17500.0
2006-08-25 12:50:00,67.18,67.21,67.13,67.2,6800.0,44.0492,44.0689,44.0164,44.0623,6800.0
2006-08-25 13:00:00,67.2,67.25,67.15,67.25,10900.0,44.0623,44.0951,44.0295,44.0951,10900.0
2006-08-25 13:10:00,67.25,67.34,67.25,67.29,9900.0,44.0951,44.1541,44.0951,44.1213,9900.0
2006-08-25 13:20:00,67.31,67.35,67.25,67.35,6800.0,44.1344,44.1606,44.0951,44.1606,6800.0
2006-08-25 13:30:00,67.35,67.38,67.29,67.32,21600.0,44.1606,44.1803,44.1213,44.141,21600.0
2006-08-25 13:40:00,67.31,67.34,67.23,67.23,20900.0,44.1344,44.1541,44.082,44.082,20900.0
2006-08-25 13:50:00,67.25,67.27,67.15,67.21,17600.0,44.0951,44.1082,44.0295,44.0689,17600.0
2006-08-25 14:00:00,67.18,67.23,67.16,67.23,7200.0,44.0492,44.082,44.0361,44.082,7200.0
2006-08-25 14:10:00,67.23,67.23,67.12,67.14,9000.0,44.082,44.082,44.0098,44.023,9000.0
2006-08-25 14:20:00,67.15,67.22,67.15,67.22,7200.0,44.0295,44.0754,44.0295,44.0754,7200.0
2006-08-25 14:30:00,67.2,67.43,67.2,67.43,11700.0,44.0623,44.2131,44.0623,44.2131,11700.0
2006-08-25 14:40:00,67.4,67.44,67.39,67.43,13800.0,44.1934,44.2197,44.1869,44.2131,13800.0
2006-08-25 14:50:00,67.42,67.42,67.37,67.4,8100.0,44.2065,44.2065,44.1738,44.1934,8100.0
2006-08-25 15:00:00,67.37,67.47,67.36,67.41,20600.0,44.1738,44.2393,44.1672,44.2,20600.0
2006-08-25 15:10:00,67.41,67.47,67.4,67.45,8600.0,44.2,44.2393,44.1934,44.2262,8600.0
2006-08-25 15:20:00,67.45,67.5,67.41,67.5,9500.0,44.2262,44.259,44.2,44.259,9500.0
2006-08-25 15:30:00,67.48,67.53,67.47,67.48,22500.0,44.2459,44.2787,44.2393,44.2459,22500.0
2006-08-25 15:40:00,67.48,67.48,67.42,67.44,14200.0,44.2459,44.2459,44.2065,44.2197,14200.0
2006-08-25 15:50:00,67.44,67.46,67.36,67.37,28000.0,44.2197,44.2328,44.1672,44.1738,28000.0
2006-08-28 09:30:00,67.1,67.34,67.1,67.16,31100.0,43.9967,44.1541,43.9967,44.0361,31100.0
2006-08-28 09:40:00,67.15,67.16,66.98,67.06,27800.0,44.0295,44.0361,43.918,43.9705,27800.0
2006-08-28 09:50:00,67.1,67.18,67.06,67.11,16600.0,43.9967,44.0492,43.9705,44.0033,16600.0
2006-08-28 10:00:00,67.11,67.28,67.11,67.13,17400.0,44.0033,44.1147,44.0033,44.0164,17400.0
2006-08-28 10:10:00,67.13,67.19,67.04,67.06,13300.0,44.0164,44.0557,43.9574,43.9705,13300.0
2006-08-28 10:20:00,67.08,67.26,67.08,67.26,14300.0,43.9836,44.1016,43.9836,44.1016,14300.0
2006-08-28 10:30:00,67.26,67.35,67.24,67.31,20600.0,44.1016,44.1606,44.0885,44.1344,20600.0
2006-08-28 10:40:00,67.33,67.47,67.31,67.34,8600.0,44.1475,44.2393,44.1344,44.1541,8600.0
2006-08-28 10:50:00,67.35,67.4,67.31,67.4,11800.0,44.1606,44.1934,44.1344,44.1934,11800.0
2006-08-28 11:00:00,67.43,67.46,67.32,67.35,13200.0,44.2131,44.2328,44.141,44.1606,13200.0
2006-08-28 11:10:00,67.33,67.39,67.29,67.34,17400.0,44.1475,44.1869,44.1213,44.1541,17400.0
2006-08-28 11:20:00,67.35,67.35,67.25,67.27,16900.0,44.1606,44.1606,44.0951,44.1082,16900.0
2006-08-28 11:30:00,67.28,67.31,67.21,67.31,13900.0,44.1147,44.1344,44.0689,44.1344,13900.0
2006-08-28 11:40:00,67.29,67.4,67.21,67.4,12300.0,44.1213,44.1934,44.0689,44.1934,12300.0
2006-08-28 11:50:00,67.4,67.6,67.34,67.6,25200.0,44.1934,44.3246,44.1541,44.3246,25200.0
2006-08-28 12:00:00,67.6,67.66,67.55,67.58,17800.0,44.3246,44.3639,44.2918,44.3115,17800.0
2006-08-28 12:10:00,67.58,67.65,67.54,67.59,15700.0,44.3115,44.3574,44.2852,44.318,15700.0
2006-08-28 12:20:00,67.62,67.7,67.55,67.55,14100.0,44.3377,44.3901,44.2918,44.2918,14100.0
2006-08-28 12:30:00,67.56,67.57,67.52,67.52,5100.0,44.2983,44.3049,44.2721,44.2721,5100.0
2006-08-28 12:40:00,67.53,67.55,67.47,67.51,6700.0,44.2787,44.2918,44.2393,44.2656,6700.0
2006-08-28 12:50:00,67.51,67.54,67.44,67.5,11600.0,44.2656,44.2852,44.2197,44.259,11600.0
2006-08-28 13:00:00,67.51,67.51,67.41,67.49,10700.0,44.2656,44.2656,44.2,44.2524,10700.0
2006-08-28 13:10:00,67.48,67.52,67.48,67.49,3900.0,44.2459,44.2721,44.2459,44.2524,3900.0
2006-08-28 13:20:00,67.48,67.59,67.48,67.5,49800.0,44.2459,44.318,44.2459,44.259,49800.0
2006-08-28 13:30:00,67.51,67.57,67.45,67.5,18800.0,44.2656,44.3049,44.2262,44.259,18800.0
2006-08-28 13:40:00,67.49,67.66,67.48,67.61,23000.0,44.2524,44.3639,44.2459,44.3311,23000.0
2006-08-28 13:50:00,67.59,67.66,67.58,67.65,9800.0,44.318,44.3639,44.3115,44.3574,9800.0
2006-08-28 14:00:00,67.67,67.67,67.55,67.58,10700.0,44.3705,44.3705,44.2918,44.3115,10700.0
2006-08-28 14:10:00,67.58,67.6,67.4,67.4,26000.0,44.3115,44.3246,44.1934,44.1934,26000.0
2006-08-28 14:20:00,67.4,67.42,67.29,67.33,28600.0,44.1934,44.2065,44.1213,44.1475,28600.0
2006-08-28 14:30:00,67.34,67.34,67.26,67.29,19000.0,44.1541,44.1541,44.1016,44.1213,19000.0
2006-08-28 14:40:00,67.29,67.3,67.2,67.22,21000.0,44.1213,44.1279,44.0623,44.0754,21000.0
2006-08-28 14:50:00,67.22,67.31,67.21,67.3,16100.0,44.0754,44.1344,44.0689,44.1279,16100.0
2006-08-28 15:00:00,67.31,67.34,67.23,67.28,15400.0,44.1344,44.1541,44.082,44.1147,15400.0
2006-08-28 15:10:00,67.28,67.32,67.19,67.21,13900.0,44.1147,44.141,44.0557,44.0689,13900.0
2006-08-28 15:20:00,67.21,67.27,67.19,67.25,17400.0,44.0689,44.1082,44.0557,44.0951,17400.0
2006-08-28 15:30:00,67.25,67.34,67.25,67.33,30100.0,44.0951,44.1541,44.0951,44.1475,30100.0
2006-08-28 15:40:00,67.33,67.38,67.32,67.36,24100.0,44.1475,44.1803,44.141,44.1672,24100.0
2006-08-28 15:50:00,67.37,67.42,67.36,67.38,47800.0,44.1738,44.2065,44.1672,44.1803,47800.0
2006-08-29 09:30:00,67.95,68.18,67.8,67.83,59500.0,44.5541,44.7049,44.4557,44.4754,59500.0
2006-08-29 09:40:00,67.84,68.07,67.8,68.07,39300.0,44.4819,44.6327,44.4557,44.6327,39300.0
2006-08-29 09:50:00,68.07,68.52,68.07,68.33,38900.0,44.6327,44.9278,44.6327,44.8032,38900.0
2006-08-29 10:00:00,68.34,68.47,68.21,68.3,29100.0,44.8098,44.895,44.7245,44.7836,29100.0
2006-08-29 10:10:00,68.3,68.45,68.17,68.23,22700.0,44.7836,44.8819,44.6983,44.7377,22700.0
2006-08-29 10:20:00,68.2,68.33,68.16,68.17,33700.0,44.718,44.8032,44.6918,44.6983,33700.0
2006-08-29 10:30:00,68.16,68.19,67.98,68.1,25600.0,44.6918,44.7114,44.5737,44.6524,25600.0
2006-08-29 10:40:00,68.03,68.06,67.94,67.94,14800.0,44.6065,44.6262,44.5475,44.5475,14800.0
2006-08-29 10:50:00,67.94,68.09,67.89,68.05,8800.0,44.5475,44.6459,44.5147,44.6196,8800.0
2006-08-29 11:00:00,68.08,68.08,67.85,67.91,17200.0,44.6393,44.6393,44.4885,44.5278,17200.0
2006-08-29 11:10:00,67.9,67.94,67.84,67.9,18700.0,44.5213,44.5475,44.4819,44.5213,18700.0
2006-08-29 11:20:00,67.9,67.95,67.87,67.95,18500.0,44.5213,44.5541,44.5016,44.5541,18500.0
2006-08-29 11:30:00,67.95,67.95,67.77,67.8,19500.0,44.5541,44.5541,44.436,44.4557,19500.0
2006-08-29 11:40:00,67.8,67.84,67.78,67.78,13500.0,44.4557,44.4819,44.4426,44.4426,13500.0
2006-08-29 11:50:00,67.75,67.77,67.71,67.74,5100.0,44.4229,44.436,44.3967,44.4164,5100.0
2006-08-29 12:00:00,67.75,67.79,67.71,67.78,5100.0,44.4229,44.4491,44.3967,44.4426,5100.0
2006-08-29 12:10:00,67.78,67.88,67.78,67.85,16300.0,44.4426,44.5082,44.4426,44.4885,16300.0
2006-08-29 12:20:00,67.85,67.88,67.82,67.85,10000.0,44.4885,44.5082,44.4688,44.4885,10000.0
2006-08-29 12:30:00,67.84,67.92,67.84,67.92,4400.0,44.4819,44.5344,44.4819,44.5344,4400.0
2006-08-29 12:40:00,67.92,67.94,67.86,67.86,6700.0,44.5344,44.5475,44.495,44.495,6700.0
2006-08-29 12:50:00,67.86,67.89,67.86,67.87,3900.0,44.495,44.5147,44.495,44.5016,3900.0
2006-08-29 13:00:00,67.87,67.87,67.74,67.76,12700.0,44.5016,44.5016,44.4164,44.4295,12700.0
2006-08-29 13:10:00,67.76,67.83,67.75,67.82,10400.0,44.4295,44.4754,44.4229,44.4688,10400.0
2006-08-29 13:20:00,67.82,67.83,67.77,67.8,12700.0,44.4688,44.4754,44.436,44.4557,12700.0
2006-08-29 13:30:00,67.8,67.88,67.76,67.86,23600.0,44.4557,44.5082,44.4295,44.495,23600.0
2006-08-29 13:40:00,67.87,67.91,67.86,67.86,6700.0,44.5016,44.5278,44.495,44.495,6700.0
2006-08-29 13:50:00,67.87,67.89,67.8,67.84,8300.0,44.5016,44.5147,44.4557,44.4819,8300.0
2006-08-29 14:00:00,67.84,67.94,67.7,67.92,41200.0,44.4819,44.5475,44.3901,44.5344,41200.0
2006-08-29 14:10:00,67.92,68.13,67.9,68.02,25100.0,44.5344,44.6721,44.5213,44.6,25100.0
2006-08-29 14:20:00,68.02,68.06,67.89,67.9,18800.0,44.6,44.6262,44.5147,44.5213,18800.0
2006-08-29 14:30:00,67.93,68.07,67.9,68.03,16500.0,44.5409,44.6327,44.5213,44.6065,16500.0
2006-08-29 14:40:00,68.05,68.1,67.94,67.95,13000.0,44.6196,44.6524,44.5475,44.5541,13000.0
2006-08-29 14:50:00,67.98,68.09,67.95,68.07,20500.0,44.5737,44.6459,44.5541,44.6327,20500.0
2006-08-29 15:00:00,68.07,68.1,67.95,67.99,15600.0,44.6327,44.6524,44.5541,44.5803,15600.0
2006-08-29 15:10:00,68.01,68.1,67.93,68.08,15100.0,44.5934,44.6524,44.5409,44.6393,15100.0
2006-08-29 15:20:00,68.06,68.19,68.06,68.07,25900.0,44.6262,44.7114,44.6262,44.6327,25900.0
2006-08-29 15:30:00,68.11,68.2,68.11,68.12,19100.0,44.659,44.718,44.659,44.6655,19100.0
2006-08-29 15:40:00,68.11,68.12,68.02,68.02,15600.0,44.659,44.6655,44.6,44.6,15600.0
2006-08-29 15:50:00,68.02,68.1,68.02,68.04,34200.0,44.6,44.6524,44.6,44.6131,34200.0
2006-08-30 09:30:00,67.8,67.8,67.67,67.74,25100.0,44.4557,44.4557,44.3705,44.4164,25100.0
2006-08-30 09:40:00,67.74,67.85,67.62,67.68,20800.0,44.4164,44.4885,44.3377,44.377,20800.0
2006-08-30 09:50:00,67.67,67.72,67.6,67.66,15200.0,44.3705,44.4033,44.3246,44.3639,15200.0
2006-08-30 10:00:00,67.64,67.77,67.64,67.67,21500.0,44.3508,44.436,44.3508,44.3705,21500.0
2006-08-30 10:10:00,67.67,67.75,67.67,67.72,11700.0,44.3705,44.4229,44.3705,44.4033,11700.0
2006-08-30 10:20:00,67.66,67.73,67.62,67.69,19200.0,44.3639,44.4098,44.3377,44.3836,19200.0
2006-08-30 10:30:00,67.7,67.73,67.6,67.73,14100.0,44.3901,44.4098,44.3246,44.4098,14100.0
2006-08-30 10:40:00,67.73,67.83,67.71,67.79,17000.0,44.4098,44.4754,44.3967,44.4491,17000.0
2006-08-30 10:50:00,67.79,67.84,67.68,67.68,13200.0,44.4491,44.4819,44.377,44.377,13200.0
2006-08-30 11:00:00,67.68,67.77,67.63,67.72,8700.0,44.377,44.436,44.3442,44.4033,8700.0
2006-08-30 11:10:00,67.74,67.75,67.72,67.73,7400.0,44.4164,44.4229,44.4033,44.4098,7400.0
2006-08-30 11:20:00,67.73,67.87,67.73,67.87,54600.0,44.4098,44.5016,44.4098,44.5016,54600.0
2006-08-30 11:30:00,67.89,67.9,67.66,67.67,16900.0,44.5147,44.5213,44.3639,44.3705,16900.0
2006-08-30 11:40:00,67.68,67.73,67.66,67.66,7700.0,44.377,44.4098,44.3639,44.3639,7700.0
2006-08-30 11:50:00,67.64,67.69,67.56,67.56,21700.0,44.3508,44.3836,44.2983,44.2983,21700.0
2006-08-30 12:00:00,67.59,67.61,67.55,67.57,14700.0,44.318,44.3311,44.2918,44.3049,14700.0
2006-08-30 12:10:00,67.59,67.59,67.5,67.53,14900.0,44.318,44.318,44.259,44.2787,14900.0
2006-08-30 12:20:00,67.56,67.62,67.49,67.6,29000.0,44.2983,44.3377,44.2524,44.3246,29000.0
2006-08-30 12:30:00,67.59,67.71,67.59,67.67,18800.0,44.318,44.3967,44.318,44.3705,18800.0
2006-08-30 12:40:00,67.67,67.69,67.66,67.66,3200.0,44.3705,44.3836,44.3639,44.3639,3200.0
2006-08-30 12:50:00,67.65,67.7,67.62,67.69,4000.0,44.3574,44.3901,44.3377,44.3836,4000.0
2006-08-30 13:00:00,67.68,67.68,67.56,67.61,5000.0,44.377,44.377,44.2983,44.3311,5000.0
2006-08-30 13:10:00,67.63,67.65,67.56,67.6,5900.0,44.3442,44.3574,44.2983,44.3246,5900.0
2006-08-30 13:20:00,67.6,67.66,67.58,67.62,5900.0,44.3246,44.3639,44.3115,44.3377,5900.0
2006-08-30 13:30:00,67.6,67.79,67.6,67.76,20300.0,44.3246,44.4491,44.3246,44.4295,20300.0
2006-08-30 13:40:00,67.77,67.8,67.71,67.71,9800.0,44.436,44.4557,44.3967,44.3967,9800.0
2006-08-30 13:50:00,67.74,67.79,67.7,67.71,13100.0,44.4164,44.4491,44.3901,44.3967,13100.0
2006-08-30 14:00:00,67.74,67.76,67.69,67.71,10000.0,44.4164,44.4295,44.3836,44.3967,10000.0
2006-08-30 14:10:00,67.71,67.74,67.71,67.74,7100.0,44.3967,44.4164,44.3967,44.4164,7100.0
2006-08-30 14:20:00,67.75,67.75,67.64,67.68,11400.0,44.4229,44.4229,44.3508,44.377,11400.0
2006-08-30 14:30:00,67.69,67.7,67.63,67.66,22300.0,44.3836,44.3901,44.3442,44.3639,22300.0
2006-08-30 14:40:00,67.65,67.68,67.57,67.6,7000.0,44.3574,44.377,44.3049,44.3246,7000.0
2006-08-30 14:50:00,67.58,67.62,67.55,67.56,11400.0,44.3115,44.3377,44.2918,44.2983,11400.0
2006-08-30 15:00:00,67.57,67.63,67.53,67.56,14400.0,44.3049,44.3442,44.2787,44.2983,14400.0
2006-08-30 15:10:00,67.56,67.62,67.56,67.59,8300.0,44.2983,44.3377,44.2983,44.318,8300.0
2006-08-30 15:20:00,67.6,67.67,67.6,67.66,18600.0,44.3246,44.3705,44.3246,44.3639,18600.0
2006-08-30 15:30:00,67.65,67.7,67.6,67.68,17300.0,44.3574,44.3901,44.3246,44.377,17300.0
2006-08-30 15:40:00,67.68,67.74,67.65,67.74,12600.0,44.377,44.4164,44.3574,44.4164,12600.0
2006-08-30 15:50:00,67.74,67.74,67.6,67.6,31000.0,44.4164,44.4164,44.3246,44.3246,31000.0
2006-08-31 09:30:00,67.56,67.69,67.47,67.56,18100.0,44.2983,44.3836,44.2393,44.2983,18100.0
2006-08-31 09:40:00,67.52,67.71,67.52,67.69,15800.0,44.2721,44.3967,44.2721,44.3836,15800.0
2006-08-31 09:50:00,67.68,67.7,67.45,67.45,11600.0,44.377,44.3901,44.2262,44.2262,11600.0
2006-08-31 10:00:00,67.46,67.55,67.43,67.49,17500.0,44.2328,44.2918,44.2131,44.2524,17500.0
2006-08-31 10:10:00,67.47,67.49,67.4,67.45,8100.0,44.2393,44.2524,44.1934,44.2262,8100.0
2006-08-31 10:20:00,67.45,67.5,67.41,67.47,8100.0,44.2262,44.259,44.2,44.2393,8100.0
2006-08-31 10:30:00,67.47,67.5,67.39,67.39,10400.0,44.2393,44.259,44.1869,44.1869,10400.0
2006-08-31 10:40:00,67.39,67.4,67.23,67.24,14100.0,44.1869,44.1934,44.082,44.0885,14100.0
2006-08-31 10:50:00,67.24,67.3,67.17,67.21,18100.0,44.0885,44.1279,44.0426,44.0689,18100.0
2006-08-31 11:00:00,67.25,67.26,67.15,67.26,12400.0,44.0951,44.1016,44.0295,44.1016,12400.0
2006-08-31 11:10:00,67.26,67.27,67.2,67.22,6100.0,44.1016,44.1082,44.0623,44.0754,6100.0
2006-08-31 11:20:00,67.19,67.24,67.08,67.13,10800.0,44.0557,44.0885,43.9836,44.0164,10800.0
2006-08-31 11:30:00,67.14,67.18,67.12,67.15,7100.0,44.023,44.0492,44.0098,44.0295,7100.0
2006-08-31 11:40:00,67.15,67.2,67.11,67.15,22700.0,44.0295,44.0623,44.0033,44.0295,22700.0
2006-08-31 11:50:00,67.15,67.29,67.15,67.27,13700.0,44.0295,44.1213,44.0295,44.1082,13700.0
2006-08-31 12:00:00,67.26,67.38,67.26,67.37,19500.0,44.1016,44.1803,44.1016,44.1738,19500.0
2006-08-31 12:10:00,67.35,67.44,67.35,67.41,13500.0,44.1606,44.2197,44.1606,44.2,13500.0
2006-08-31 12:20:00,67.42,67.47,67.37,67.42,21500.0,44.2065,44.2393,44.1738,44.2065,21500.0
2006-08-31 12:30:00,67.42,67.43,67.31,67.35,25800.0,44.2065,44.2131,44.1344,44.1606,25800.0
2006-08-31 12:40:00,67.35,67.42,67.24,67.3,214200.0,44.1606,44.2065,44.0885,44.1279,214200.0
2006-08-31 12:50:00,67.24,67.37,67.24,67.32,16800.0,44.0885,44.1738,44.0885,44.141,16800.0
2006-08-31 13:00:00,67.33,67.4,67.33,67.38,15700.0,44.1475,44.1934,44.1475,44.1803,15700.0
2006-08-31 13:10:00,67.38,67.43,67.35,67.37,15900.0,44.1803,44.2131,44.1606,44.1738,15900.0
2006-08-31 13:20:00,67.37,67.38,67.29,67.33,12200.0,44.1738,44.1803,44.1213,44.1475,12200.0
2006-08-31 13:30:00,67.34,67.37,67.29,67.34,6900.0,44.1541,44.1738,44.1213,44.1541,6900.0
2006-08-31 13:40:00,67.34,67.42,67.33,67.41,14100.0,44.1541,44.2065,44.1475,44.2,14100.0
2006-08-31 13:50:00,67.4,67.42,67.37,67.41,8800.0,44.1934,44.2065,44.1738,44.2,8800.0
2006-08-31 14:00:00,67.41,67.44,67.38,67.39,12300.0,44.2,44.2197,44.1803,44.1869,12300.0
2006-08-31 14:10:00,67.4,67.43,67.35,67.39,15000.0,44.1934,44.2131,44.1606,44.1869,15000.0
2006-08-31 14:20:00,67.4,67.47,67.4,67.45,9500.0,44.1934,44.2393,44.1934,44.2262,9500.0
2006-08-31 14:30:00,67.46,67.46,67.36,67.44,35300.0,44.2328,44.2328,44.1672,44.2197,35300.0
2006-08-31 14:40:00,67.43,67.56,67.41,67.51,112000.0,44.2131,44.2983,44.2,44.2656,112000.0
2006-08-31 14:50:00,67.51,67.59,67.51,67.58,15300.0,44.2656,44.318,44.2656,44.3115,15300.0
2006-08-31 15:00:00,67.61,67.65,67.58,67.62,23500.0,44.3311,44.3574,44.3115,44.3377,23500.0
2006-08-31 15:10:00,67.62,67.75,67.61,67.75,26200.0,44.3377,44.4229,44.3311,44.4229,26200.0
2006-08-31 15:20:00,67.75,67.79,67.71,67.79,34000.0,44.4229,44.4491,44.3967,44.4491,34000.0
2006-08-31 15:30:00,67.78,67.78,67.62,67.64,18000.0,44.4426,44.4426,44.3377,44.3508,18000.0
2006-08-31 15:40:00,67.6,67.61,67.47,67.49,23200.0,44.3246,44.3311,44.2393,44.2524,23200.0
2006-08-31 15:50:00,67.5,67.56,67.43,67.5,40700.0,44.259,44.2983,44.2131,44.259,40700.0
2006-09-01 09:30:00,67.53,67.53,67.21,67.29,44000.0,44.2787,44.2787,44.0689,44.1213,44000.0
2006-09-01 09:40:00,67.32,67.4,67.2,67.22,11200.0,44.141,44.1934,44.0623,44.0754,11200.0
2006-09-01 09:50:00,67.21,67.4,67.2,67.4,13500.0,44.0689,44.1934,44.0623,44.1934,13500.0
2006-09-01 10:00:00,67.42,67.46,67.24,67.24,15800.0,44.2065,44.2328,44.0885,44.0885,15800.0
2006-09-01 10:10:00,67.25,67.38,67.17,67.21,51700.0,44.0951,44.1803,44.0426,44.0689,51700.0
2006-09-01 10:20:00,67.2,67.24,67.08,67.1,23000.0,44.0623,44.0885,43.9836,43.9967,23000.0
2006-09-01 10:30:00,67.12,67.16,67.09,67.13,33600.0,44.0098,44.0361,43.9902,44.0164,33600.0
2006-09-01 10:40:00,67.13,67.22,67.09,67.21,29100.0,44.0164,44.0754,43.9902,44.0689,29100.0
2006-09-01 10:50:00,67.18,67.25,67.12,67.22,24500.0,44.0492,44.0951,44.0098,44.0754,24500.0
2006-09-01 11:00:00,67.25,67.34,67.2,67.25,16900.0,44.0951,44.1541,44.0623,44.0951,16900.0
2006-09-01 11:10:00,67.27,67.43,67.26,67.35,19300.0,44.1082,44.2131,44.1016,44.1606,19300.0
2006-09-01 11:20:00,67.35,67.43,67.31,67.43,19500.0,44.1606,44.2131,44.1344,44.2131,19500.0
2006-09-01 11:30:00,67.43,67.45,67.33,67.45,19600.0,44.2131,44.2262,44.1475,44.2262,19600.0
2006-09-01 11:40:00,67.45,67.61,67.45,67.57,11800.0,44.2262,44.3311,44.2262,44.3049,11800.0
2006-09-01 11:50:00,67.57,67.65,67.55,67.65,12700.0,44.3049,44.3574,44.2918,44.3574,12700.0
2006-09-01 12:00:00,67.61,67.7,67.59,67.7,16000.0,44.3311,44.3901,44.318,44.3901,16000.0
2006-09-01 12:10:00,67.7,67.78,67.69,67.78,14900.0,44.3901,44.4426,44.3836,44.4426,14900.0
2006-09-01 12:20:00,67.78,67.98,67.78,67.97,22800.0,44.4426,44.5737,44.4426,44.5672,22800.0
2006-09-01 12:30:00,67.96,68.11,67.95,68.1,23900.0,44.5606,44.659,44.5541,44.6524,23900.0
2006-09-01 12:40:00,68.1,68.15,68.1,68.14,8700.0,44.6524,44.6852,44.6524,44.6786,8700.0
2006-09-01 12:50:00,68.15,68.2,68.14,68.18,8900.0,44.6852,44.718,44.6786,44.7049,8900.0
2006-09-01 13:00:00,68.19,68.21,68.12,68.14,6900.0,44.7114,44.7245,44.6655,44.6786,6900.0
2006-09-01 13:10:00,68.18,68.21,68.14,68.17,5900.0,44.7049,44.7245,44.6786,44.6983,5900.0
2006-09-01 13:20:00,68.17,68.23,68.17,68.21,6300.0,44.6983,44.7377,44.6983,44.7245,6300.0
2006-09-01 13:30:00,68.2,68.31,68.2,68.28,10600.0,44.718,44.7901,44.718,44.7704,10600.0
2006-09-01 13:40:00,68.31,68.31,68.2,68.21,21000.0,44.7901,44.7901,44.718,44.7245,21000.0
2006-09-01 13:50:00,68.2,68.23,68.2,68.2,14100.0,44.718,44.7377,44.718,44.718,14100.0
2006-09-01 14:00:00,68.2,68.21,68.14,68.16,19600.0,44.718,44.7245,44.6786,44.6918,19600.0
2006-09-01 14:10:00,68.16,68.19,68.14,68.18,16200.0,44.6918,44.7114,44.6786,44.7049,16200.0
2006-09-01 14:20:00,68.16,68.18,68.16,68.17,10500.0,44.6918,44.7049,44.6918,44.6983,10500.0
2006-09-01 14:30:00,68.18,68.19,68.12,68.16,26800.0,44.7049,44.7114,44.6655,44.6918,26800.0
2006-09-01 14:40:00,68.16,68.21,68.13,68.21,10100.0,44.6918,44.7245,44.6721,44.7245,10100.0
2006-09-01 14:50:00,68.19,68.2,68.17,68.2,9700.0,44.7114,44.718,44.6983,44.718,9700.0
2006-09-01 15:00:00,68.2,68.24,68.18,68.19,6200.0,44.718,44.7442,44.7049,44.7114,6200.0
2006-09-01 15:10:00,68.16,68.18,68.16,68.18,5000.0,44.6918,44.7049,44.6918,44.7049,5000.0
2006-09-01 15:20:00,68.18,68.27,68.18,68.27,9200.0,44.7049,44.7639,44.7049,44.7639,9200.0
2006-09-01 15:30:00,68.27,68.27,68.16,68.16,14000.0,44.7639,44.7639,44.6918,44.6918,14000.0
2006-09-01 15:40:00,68.18,68.2,68.17,68.19,18900.0,44.7049,44.718,44.6983,44.7114,18900.0
2006-09-01 15:50:00,68.19,68.21,68.14,68.18,46600.0,44.7114,44.7245,44.6786,44.7049,46600.0
2006-09-05 09:30:00,68.5,68.76,68.5,68.63,72800.0,44.9147,45.0852,44.9147,44.9999,72800.0
2006-09-05 09:40:00,68.69,68.95,68.64,68.82,39500.0,45.0393,45.2097,45.0065,45.1245,39500.0
2006-09-05 09:50:00,68.81,68.94,68.8,68.9,20400.0,45.118,45.2032,45.1114,45.177,20400.0
2006-09-05 10:00:00,68.89,69.0,68.85,68.97,27400.0,45.1704,45.2425,45.1442,45.2229,27400.0
2006-09-05 10:10:00,68.95,69.03,68.85,68.92,32700.0,45.2097,45.2622,45.1442,45.1901,32700.0
2006-09-05 10:20:00,68.94,69.02,68.85,68.94,15600.0,45.2032,45.2556,45.1442,45.2032,15600.0
2006-09-05 10:30:00,68.92,69.08,68.92,68.98,25300.0,45.1901,45.295,45.1901,45.2294,25300.0
2006-09-05 10:40:00,68.97,68.98,68.7,68.79,45700.0,45.2229,45.2294,45.0458,45.1048,45700.0
2006-09-05 10:50:00,68.79,68.85,68.72,68.81,36600.0,45.1048,45.1442,45.0589,45.118,36600.0
2006-09-05 11:00:00,68.81,68.94,68.81,68.92,22400.0,45.118,45.2032,45.118,45.1901,22400.0
2006-09-05 11:10:00,68.92,68.94,68.85,68.89,13500.0,45.1901,45.2032,45.1442,45.1704,13500.0
2006-09-05 11:20:00,68.89,69.04,68.89,69.04,51900.0,45.1704,45.2688,45.1704,45.2688,51900.0
2006-09-05 11:30:00,69.04,69.21,69.04,69.13,23700.0,45.2688,45.3802,45.2688,45.3278,23700.0
2006-09-05 11:40:00,69.13,69.14,69.1,69.11,23700.0,45.3278,45.3343,45.3081,45.3147,23700.0
2006-09-05 11:50:00,69.12,69.15,69.03,69.06,33000.0,45.3212,45.3409,45.2622,45.2819,33000.0
2006-09-05 12:00:00,69.06,69.12,69.02,69.11,15300.0,45.2819,45.3212,45.2556,45.3147,15300.0
2006-09-05 12:10:00,69.12,69.12,69.05,69.07,11200.0,45.3212,45.3212,45.2753,45.2884,11200.0
2006-09-05 12:20:00,69.06,69.2,69.06,69.19,20000.0,45.2819,45.3737,45.2819,45.3671,20000.0
2006-09-05 12:30:00,69.2,69.28,69.2,69.27,38000.0,45.3737,45.4261,45.3737,45.4196,38000.0
2006-09-05 12:40:00,69.26,69.45,69.26,69.39,36400.0,45.413,45.5376,45.413,45.4983,36400.0
2006-09-05 12:50:00,69.41,69.44,69.36,69.37,16300.0,45.5114,45.531,45.4786,45.4851,16300.0
2006-09-05 13:00:00,69.35,69.38,69.22,69.25,33300.0,45.472,45.4917,45.3868,45.4065,33300.0
2006-09-05 13:10:00,69.24,69.32,69.23,69.3,28800.0,45.3999,45.4524,45.3933,45.4392,28800.0
2006-09-05 13:20:00,69.31,69.31,69.27,69.28,12100.0,45.4458,45.4458,45.4196,45.4261,12100.0
2006-09-05 13:30:00,69.3,69.31,69.17,69.21,15400.0,45.4392,45.4458,45.354,45.3802,15400.0
2006-09-05 13:40:00,69.23,69.24,69.16,69.17,13300.0,45.3933,45.3999,45.3474,45.354,13300.0
2006-09-05 13:50:00,69.17,69.3,69.11,69.3,30900.0,45.354,45.4392,45.3147,45.4392,30900.0
2006-09-05 14:00:00,69.31,69.46,69.31,69.43,34900.0,45.4458,45.5442,45.4458,45.5245,34900.0
2006-09-05 14:10:00,69.43,69.48,69.38,69.44,24200.0,45.5245,45.5573,45.4917,45.531,24200.0
2006-09-05 14:20:00,69.43,69.43,69.24,69.24,28300.0,45.5245,45.5245,45.3999,45.3999,28300.0
2006-09-05 14:30:00,69.24,69.29,69.14,69.14,27300.0,45.3999,45.4327,45.3343,45.3343,27300.0
2006-09-05 14:40:00,69.14,69.33,69.14,69.3,31800.0,45.3343,45.4589,45.3343,45.4392,31800.0
2006-09-05 14:50:00,69.29,69.35,69.24,69.25,30700.0,45.4327,45.472,45.3999,45.4065,30700.0
2006-09-05 15:00:00,69.25,69.25,69.07,69.08,28100.0,45.4065,45.4065,45.2884,45.295,28100.0
2006-09-05 15:10:00,69.09,69.11,69.07,69.08,28000.0,45.3015,45.3147,45.2884,45.295,28000.0
2006-09-05 15:20:00,69.08,69.12,69.05,69.08,29600.0,45.295,45.3212,45.2753,45.295,29600.0
2006-09-05 15:30:00,69.08,69.11,69.08,69.1,35100.0,45.295,45.3147,45.295,45.3081,35100.0
2006-09-05 15:40:00,69.09,69.22,69.08,69.22,38800.0,45.3015,45.3868,45.295,45.3868,38800.0
2006-09-05 15:50:00,69.21,69.27,69.18,69.18,47200.0,45.3802,45.4196,45.3606,45.3606,47200.0
2006-09-06 09:30:00,69.13,69.26,69.0,69.24,24000.0,45.3278,45.413,45.2425,45.3999,24000.0
2006-09-06 09:40:00,69.25,69.4,69.25,69.32,12300.0,45.4065,45.5048,45.4065,45.4524,12300.0
2006-09-06 09:50:00,69.31,69.31,68.87,69.04,34700.0,45.4458,45.4458,45.1573,45.2688,34700.0
2006-09-06 10:00:00,69.04,69.13,68.98,69.02,18100.0,45.2688,45.3278,45.2294,45.2556,18100.0
2006-09-06 10:10:00,69.02,69.02,68.89,68.97,13400.0,45.2556,45.2556,45.1704,45.2229,13400.0
2006-09-06 10:20:00,68.97,68.98,68.83,68.91,27500.0,45.2229,45.2294,45.1311,45.1835,27500.0
2006-09-06 10:30:00,68.89,68.92,68.78,68.89,19200.0,45.1704,45.1901,45.0983,45.1704,19200.0
2006-09-06 10:40:00,68.85,68.96,68.85,68.94,27500.0,45.1442,45.2163,45.1442,45.2032,27500.0
2006-09-06 10:50:00,68.93,68.98,68.93,68.98,18100.0,45.1966,45.2294,45.1966,45.2294,18100.0
2006-09-06 11:00:00,68.98,69.06,68.96,69.05,22400.0,45.2294,45.2819,45.2163,45.2753,22400.0
2006-09-06 11:10:00,69.04,69.07,68.95,69.06,42500.0,45.2688,45.2884,45.2097,45.2819,42500.0
2006-09-06 11:20:00,69.02,69.21,69.02,69.2,8100.0,45.2556,45.3802,45.2556,45.3737,8100.0
2006-09-06 11:30:00,69.2,69.21,69.13,69.16,11100.0,45.3737,45.3802,45.3278,45.3474,11100.0
2006-09-06 11:40:00,69.15,69.15,69.09,69.14,6900.0,45.3409,45.3409,45.3015,45.3343,6900.0
2006-09-06 11:50:00,69.14,69.21,69.14,69.17,8800.0,45.3343,45.3802,45.3343,45.354,8800.0
2006-09-06 12:00:00,69.18,69.18,69.12,69.16,7600.0,45.3606,45.3606,45.3212,45.3474,7600.0
2006-09-06 12:10:00,69.14,69.15,69.11,69.15,8600.0,45.3343,45.3409,45.3147,45.3409,8600.0
2006-09-06 12:20:00,69.16,69.16,69.1,69.13,7300.0,45.3474,45.3474,45.3081,45.3278,7300.0
2006-09-06 12:30:00,69.11,69.15,69.09,69.15,6500.0,45.3147,45.3409,45.3015,45.3409,6500.0
2006-09-06 12:40:00,69.14,69.19,69.09,69.19,9800.0,45.3343,45.3671,45.3015,45.3671,9800.0
2006-09-06 12:50:00,69.16,69.2,69.15,69.15,4800.0,45.3474,45.3737,45.3409,45.3409,4800.0
2006-09-06 13:00:00,69.15,69.15,69.04,69.06,5600.0,45.3409,45.3409,45.2688,45.2819,5600.0
2006-09-06 13:10:00,69.06,69.14,69.06,69.14,7200.0,45.2819,45.3343,45.2819,45.3343,7200.0
2006-09-06 13:20:00,69.13,69.21,69.13,69.2,5300.0,45.3278,45.3802,45.3278,45.3737,5300.0
2006-09-06 13:30:00,69.21,69.25,69.2,69.2,8900.0,45.3802,45.4065,45.3737,45.3737,8900.0
2006-09-06 13:40:00,69.21,69.24,69.17,69.22,9200.0,45.3802,45.3999,45.354,45.3868,9200.0
2006-09-06 13:50:00,69.2,69.23,69.11,69.12,8500.0,45.3737,45.3933,45.3147,45.3212,8500.0
2006-09-06 14:00:00,69.13,69.15,69.03,69.12,22300.0,45.3278,45.3409,45.2622,45.3212,22300.0
2006-09-06 14:10:00,69.12,69.12,69.0,69.04,28800.0,45.3212,45.3212,45.2425,45.2688,28800.0
2006-09-06 14:20:00,69.02,69.1,69.02,69.1,7200.0,45.2556,45.3081,45.2556,45.3081,7200.0
2006-09-06 14:30:00,69.08,69.09,69.0,69.02,11100.0,45.295,45.3015,45.2425,45.2556,11100.0
2006-09-06 14:40:00,69.03,69.12,69.0,69.12,28000.0,45.2622,45.3212,45.2425,45.3212,28000.0
2006-09-06 14:50:00,69.13,69.17,69.05,69.17,27400.0,45.3278,45.354,45.2753,45.354,27400.0
2006-09-06 15:00:00,69.14,69.15,69.07,69.13,23900.0,45.3343,45.3409,45.2884,45.3278,23900.0
2006-09-06 15:10:00,69.11,69.19,69.09,69.11,16100.0,45.3147,45.3671,45.3015,45.3147,16100.0
2006-09-06 15:20:00,69.11,69.13,69.04,69.1,17400.0,45.3147,45.3278,45.2688,45.3081,17400.0
2006-09-06 15:30:00,69.1,69.1,68.94,68.94,17500.0,45.3081,45.3081,45.2032,45.2032,17500.0
2006-09-06 15:40:00,68.95,69.01,68.92,69.01,16400.0,45.2097,45.2491,45.1901,45.2491,16400.0
2006-09-06 15:50:00,68.98,69.04,68.98,69.03,28900.0,45.2294,45.2688,45.2294,45.2622,28900.0
2006-09-07 09:30:00,69.2,69.21,69.0,69.0,37500.0,45.3737,45.3802,45.2425,45.2425,37500.0
2006-09-07 09:40:00,69.0,69.15,68.94,69.04,25200.0,45.2425,45.3409,45.2032,45.2688,25200.0
2006-09-07 09:50:00,69.02,69.03,68.93,68.97,20100.0,45.2556,45.2622,45.1966,45.2229,20100.0
2006-09-07 10:00:00,68.96,68.99,68.9,68.97,14300.0,45.2163,45.236,45.177,45.2229,14300.0
2006-09-07 10:10:00,68.95,68.96,68.85,68.87,17800.0,45.2097,45.2163,45.1442,45.1573,17800.0
2006-09-07 10:20:00,68.87,69.04,68.86,69.03,16500.0,45.1573,45.2688,45.1507,45.2622,16500.0
2006-09-07 10:30:00,69.02,69.05,68.97,69.03,17300.0,45.2556,45.2753,45.2229,45.2622,17300.0
2006-09-07 10:40:00,69.02,69.02,68.88,68.91,18100.0,45.2556,45.2556,45.1639,45.1835,18100.0
2006-09-07 10:50:00,68.91,68.98,68.89,68.95,19400.0,45.1835,45.2294,45.1704,45.2097,19400.0
2006-09-07 11:00:00,68.96,69.05,68.91,68.93,20100.0,45.2163,45.2753,45.1835,45.1966,20100.0
2006-09-07 11:10:00,68.92,68.99,68.88,68.91,12800.0,45.1901,45.236,45.1639,45.1835,12800.0
2006-09-07 11:20:00,68.92,68.94,68.87,68.93,12300.0,45.1901,45.2032,45.1573,45.1966,12300.0
2006-09-07 11:30:00,68.92,68.97,68.86,68.95,13800.0,45.1901,45.2229,45.1507,45.2097,13800.0
2006-09-07 11:40:00,68.92,68.99,68.92,68.99,9600.0,45.1901,45.236,45.1901,45.236,9600.0
2006-09-07 11:50:00,68.98,69.0,68.95,68.99,25800.0,45.2294,45.2425,45.2097,45.236,25800.0
2006-09-07 12:00:00,68.97,69.0,68.94,68.96,15600.0,45.2229,45.2425,45.2032,45.2163,15600.0
2006-09-07 12:10:00,68.95,68.98,68.91,68.92,13900.0,45.2097,45.2294,45.1835,45.1901,13900.0
2006-09-07 12:20:00,68.95,68.98,68.93,68.98,6600.0,45.2097,45.2294,45.1966,45.2294,6600.0
2006-09-07 12:30:00,68.98,69.0,68.95,68.96,15100.0,45.2294,45.2425,45.2097,45.2163,15100.0
2006-09-07 12:40:00,68.95,68.96,68.91,68.95,9400.0,45.2097,45.2163,45.1835,45.2097,9400.0
2006-09-07 12:50:00,68.93,68.96,68.9,68.94,19000.0,45.1966,45.2163,45.177,45.2032,19000.0
2006-09-07 13:00:00,68.94,68.98,68.92,68.93,4400.0,45.2032,45.2294,45.1901,45.1966,4400.0
2006-09-07 13:10:00,68.93,68.98,68.93,68.95,12200.0,45.1966,45.2294,45.1966,45.2097,12200.0
2006-09-07 13:20:00,68.95,68.98,68.93,68.95,7400.0,45.2097,45.2294,45.1966,45.2097,7400.0
2006-09-07 13:30:00,68.95,69.0,68.91,68.99,17200.0,45.2097,45.2425,45.1835,45.236,17200.0
2006-09-07 13:40:00,68.97,69.11,68.95,69.1,29300.0,45.2229,45.3147,45.2097,45.3081,29300.0
2006-09-07 13:50:00,69.11,69.25,69.1,69.16,16600.0,45.3147,45.4065,45.3081,45.3474,16600.0
2006-09-07 14:00:00,69.16,69.16,69.09,69.09,14800.0,45.3474,45.3474,45.3015,45.3015,14800.0
2006-09-07 14:10:00,69.09,69.09,68.89,68.92,24300.0,45.3015,45.3015,45.1704,45.1901,24300.0
2006-09-07 14:20:00,68.9,68.97,68.88,68.96,22300.0,45.177,45.2229,45.1639,45.2163,22300.0
2006-09-07 14:30:00,68.96,68.97,68.89,68.91,14400.0,45.2163,45.2229,45.1704,45.1835,14400.0
2006-09-07 14:40:00,68.91,69.03,68.85,69.0,30700.0,45.1835,45.2622,45.1442,45.2425,30700.0
2006-09-07 14:50:00,69.0,69.05,68.96,69.03,21000.0,45.2425,45.2753,45.2163,45.2622,21000.0
2006-09-07 15:00:00,69.05,69.05,68.9,68.91,21800.0,45.2753,45.2753,45.177,45.1835,21800.0
2006-09-07 15:10:00,68.91,68.93,68.9,68.92,21500.0,45.1835,45.1966,45.177,45.1901,21500.0
2006-09-07 15:20:00,68.93,69.1,68.89,69.09,29700.0,45.1966,45.3081,45.1704,45.3015,29700.0
2006-09-07 15:30:00,69.07,69.08,68.97,68.97,29500.0,45.2884,45.295,45.2229,45.2229,29500.0
2006-09-07 15:40:00,68.97,68.98,68.91,68.92,16400.0,45.2229,45.2294,45.1835,45.1901,16400.0
2006-09-07 15:50:00,68.94,69.04,68.94,68.98,23500.0,45.2032,45.2688,45.2032,45.2294,23500.0
2006-09-08 09:30:00,69.25,69.36,69.25,69.36,41800.0,45.4065,45.4786,45.4065,45.4786,41800.0
2006-09-08 09:40:00,69.37,69.37,69.12,69.13,13900.0,45.4851,45.4851,45.3212,45.3278,13900.0
2006-09-08 09:50:00,69.13,69.18,69.02,69.1,23600.0,45.3278,45.3606,45.2556,45.3081,23600.0
2006-09-08 10:00:00,69.14,69.14,68.85,69.01,35400.0,45.3343,45.3343,45.1442,45.2491,35400.0
2006-09-08 10:10:00,69.04,69.09,68.95,68.98,24800.0,45.2688,45.3015,45.2097,45.2294,24800.0
2006-09-08 10:20:00,68.95,69.06,68.88,68.89,36200.0,45.2097,45.2819,45.1639,45.1704,36200.0
2006-09-08 10:30:00,68.91,69.0,68.87,68.9,25300.0,45.1835,45.2425,45.1573,45.177,25300.0
2006-09-08 10:40:00,68.89,69.06,68.88,69.05,19000.0,45.1704,45.2819,45.1639,45.2753,19000.0
2006-09-08 10:50:00,69.04,69.09,68.92,69.05,25100.0,45.2688,45.3015,45.1901,45.2753,25100.0
2006-09-08 11:00:00,69.04,69.07,68.95,69.07,26300.0,45.2688,45.2884,45.2097,45.2884,26300.0
2006-09-08 11:10:00,69.05,69.13,69.03,69.04,13900.0,45.2753,45.3278,45.2622,45.2688,13900.0
2006-09-08 11:20:00,69.04,69.15,68.99,69.02,23100.0,45.2688,45.3409,45.236,45.2556,23100.0
2006-09-08 11:30:00,68.99,69.12,68.96,69.09,42300.0,45.236,45.3212,45.2163,45.3015,42300.0
2006-09-08 11:40:00,69.07,69.18,69.01,69.11,28500.0,45.2884,45.3606,45.2491,45.3147,28500.0
2006-09-08 11:50:00,69.12,69.18,69.04,69.07,15200.0,45.3212,45.3606,45.2688,45.2884,15200.0
2006-09-08 12:00:00,69.06,69.07,69.01,69.07,10200.0,45.2819,45.2884,45.2491,45.2884,10200.0
2006-09-08 12:10:00,69.02,69.15,69.0,69.06,37700.0,45.2556,45.3409,45.2425,45.2819,37700.0
2006-09-08 12:20:00,69.04,69.14,69.04,69.14,24500.0,45.2688,45.3343,45.2688,45.3343,24500.0
2006-09-08 12:30:00,69.14,69.22,69.14,69.22,14000.0,45.3343,45.3868,45.3343,45.3868,14000.0
2006-09-08 12:40:00,69.22,69.23,69.21,69.22,10200.0,45.3868,45.3933,45.3802,45.3868,10200.0
2006-09-08 12:50:00,69.21,69.21,69.17,69.21,11900.0,45.3802,45.3802,45.354,45.3802,11900.0
2006-09-08 13:00:00,69.21,69.23,69.14,69.14,10900.0,45.3802,45.3933,45.3343,45.3343,10900.0
2006-09-08 13:10:00,69.14,69.2,69.13,69.19,27300.0,45.3343,45.3737,45.3278,45.3671,27300.0
2006-09-08 13:20:00,69.2,69.33,69.19,69.3,21500.0,45.3737,45.4589,45.3671,45.4392,21500.0
2006-09-08 13:30:00,69.27,69.29,69.25,69.28,8700.0,45.4196,45.4327,45.4065,45.4261,8700.0
2006-09-08 13:40:00,69.27,69.29,69.11,69.12,10600.0,45.4196,45.4327,45.3147,45.3212,10600.0
2006-09-08 13:50:00,69.12,69.39,69.1,69.39,19000.0,45.3212,45.4983,45.3081,45.4983,19000.0
2006-09-08 14:00:00,69.38,69.4,69.29,69.35,28000.0,45.4917,45.5048,45.4327,45.472,28000.0
2006-09-08 14:10:00,69.34,69.39,69.31,69.31,15400.0,45.4655,45.4983,45.4458,45.4458,15400.0
2006-09-08 14:20:00,69.31,69.36,69.28,69.34,14900.0,45.4458,45.4786,45.4261,45.4655,14900.0
2006-09-08 14:30:00,69.32,69.37,69.31,69.35,11400.0,45.4524,45.4851,45.4458,45.472,11400.0
2006-09-08 14:40:00,69.34,69.39,69.29,69.38,21200.0,45.4655,45.4983,45.4327,45.4917,21200.0
2006-09-08 14:50:00,69.37,69.38,69.31,69.32,18500.0,45.4851,45.4917,45.4458,45.4524,18500.0
2006-09-08 15:00:00,69.31,69.38,69.26,69.38,20800.0,45.4458,45.4917,45.413,45.4917,20800.0
2006-09-08 15:10:00,69.36,69.5,69.35,69.45,52600.0,45.4786,45.5704,45.472,45.5376,52600.0
2006-09-08 15:20:00,69.44,69.49,69.4,69.42,21800.0,45.531,45.5638,45.5048,45.5179,21800.0
2006-09-08 15:30:00,69.4,69.4,69.36,69.38,21500.0,45.5048,45.5048,45.4786,45.4917,21500.0
2006-09-08 15:40:00,69.37,69.41,69.34,69.34,33700.0,45.4851,45.5114,45.4655,45.4655,33700.0
2006-09-08 15:50:00,69.33,69.36,69.27,69.36,54000.0,45.4589,45.4786,45.4196,45.4786,54000.0
2006-09-11 09:30:00,69.01,69.31,69.01,69.3,40800.0,45.2491,45.4458,45.2491,45.4392,40800.0
2006-09-11 09:40:00,69.3,69.41,69.17,69.33,49900.0,45.4392,45.5114,45.354,45.4589,49900.0
2006-09-11 09:50:00,69.33,69.33,69.05,69.24,43500.0,45.4589,45.4589,45.2753,45.3999,43500.0
2006-09-11 10:00:00,69.26,69.28,69.14,69.2,12500.0,45.413,45.4261,45.3343,45.3737,12500.0
2006-09-11 10:10:00,69.21,69.25,68.98,68.99,63800.0,45.3802,45.4065,45.2294,45.236,63800.0
2006-09-11 10:20:00,68.99,69.01,68.75,68.77,50600.0,45.236,45.2491,45.0786,45.0917,50600.0
2006-09-11 10:30:00,68.71,68.88,68.71,68.88,41300.0,45.0524,45.1639,45.0524,45.1639,41300.0
2006-09-11 10:40:00,68.88,68.99,68.85,68.94,14700.0,45.1639,45.236,45.1442,45.2032,14700.0
2006-09-11 10:50:00,68.94,69.04,68.94,68.99,6600.0,45.2032,45.2688,45.2032,45.236,6600.0
2006-09-11 11:00:00,69.0,69.03,68.9,69.02,18300.0,45.2425,45.2622,45.177,45.2556,18300.0
2006-09-11 11:10:00,68.98,69.15,68.98,69.1,19400.0,45.2294,45.3409,45.2294,45.3081,19400.0
2006-09-11 11:20:00,69.14,69.24,69.11,69.2,8200.0,45.3343,45.3999,45.3147,45.3737,8200.0
2006-09-11 11:30:00,69.2,69.21,69.1,69.11,6200.0,45.3737,45.3802,45.3081,45.3147,6200.0
2006-09-11 11:40:00,69.11,69.11,69.04,69.04,3400.0,45.3147,45.3147,45.2688,45.2688,3400.0
2006-09-11 11:50:00,69.03,69.12,69.0,69.09,7600.0,45.2622,45.3212,45.2425,45.3015,7600.0
2006-09-11 12:00:00,69.12,69.3,69.12,69.3,14800.0,45.3212,45.4392,45.3212,45.4392,14800.0
2006-09-11 12:10:00,69.3,69.4,69.26,69.27,14500.0,45.4392,45.5048,45.413,45.4196,14500.0
2006-09-11 12:20:00,69.27,69.29,69.22,69.22,15800.0,45.4196,45.4327,45.3868,45.3868,15800.0
2006-09-11 12:30:00,69.23,69.28,69.19,69.22,13800.0,45.3933,45.4261,45.3671,45.3868,13800.0
2006-09-11 12:40:00,69.23,69.26,69.18,69.24,24400.0,45.3933,45.413,45.3606,45.3999,24400.0
2006-09-11 12:50:00,69.22,69.31,69.17,69.29,23200.0,45.3868,45.4458,45.354,45.4327,23200.0
2006-09-11 13:00:00,69.33,69.39,69.28,69.31,10000.0,45.4589,45.4983,45.4261,45.4458,10000.0
2006-09-11 13:10:00,69.33,69.39,69.28,69.38,7400.0,45.4589,45.4983,45.4261,45.4917,7400.0
2006-09-11 13:20:00,69.39,69.59,69.39,69.57,15700.0,45.4983,45.6294,45.4983,45.6163,15700.0
2006-09-11 13:30:00,69.56,69.68,69.55,69.68,16900.0,45.6097,45.6884,45.6032,45.6884,16900.0
2006-09-11 13:40:00,69.68,69.7,69.58,69.58,10000.0,45.6884,45.7015,45.6228,45.6228,10000.0
2006-09-11 13:50:00,69.58,69.66,69.58,69.66,46000.0,45.6228,45.6753,45.6228,45.6753,46000.0
2006-09-11 14:00:00,69.65,69.67,69.61,69.66,28100.0,45.6687,45.6818,45.6425,45.6753,28100.0
2006-09-11 14:10:00,69.65,69.75,69.65,69.7,29300.0,45.6687,45.7343,45.6687,45.7015,29300.0
2006-09-11 14:20:00,69.69,69.7,69.64,69.67,22100.0,45.695,45.7015,45.6622,45.6818,22100.0
2006-09-11 14:30:00,69.68,69.72,69.64,69.69,21100.0,45.6884,45.7146,45.6622,45.695,21100.0
2006-09-11 14:40:00,69.7,69.74,69.66,69.72,10200.0,45.7015,45.7277,45.6753,45.7146,10200.0
2006-09-11 14:50:00,69.72,69.75,69.7,69.73,19000.0,45.7146,45.7343,45.7015,45.7212,19000.0
2006-09-11 15:00:00,69.74,69.76,69.62,69.62,18000.0,45.7277,45.7409,45.6491,45.6491,18000.0
2006-09-11 15:10:00,69.65,69.66,69.53,69.58,16600.0,45.6687,45.6753,45.59,45.6228,16600.0
2006-09-11 15:20:00,69.58,69.68,69.49,69.68,43500.0,45.6228,45.6884,45.5638,45.6884,43500.0
2006-09-11 15:30:00,69.67,69.79,69.67,69.67,27200.0,45.6818,45.7605,45.6818,45.6818,27200.0
2006-09-11 15:40:00,69.67,69.68,69.6,69.64,19200.0,45.6818,45.6884,45.6359,45.6622,19200.0
2006-09-11 15:50:00,69.63,69.79,69.58,69.76,59700.0,45.6556,45.7605,45.6228,45.7409,59700.0
2006-09-12 09:30:00,69.69,69.69,69.38,69.54,43000.0,45.695,45.695,45.4917,45.5966,43000.0
2006-09-12 09:40:00,69.52,69.52,69.22,69.24,30400.0,45.5835,45.5835,45.3868,45.3999,30400.0
2006-09-12 09:50:00,69.28,69.28,69.03,69.03,11400.0,45.4261,45.4261,45.2622,45.2622,11400.0
2006-09-12 10:00:00,69.03,69.21,69.0,69.02,19300.0,45.2622,45.3802,45.2425,45.2556,19300.0
2006-09-12 10:10:00,69.02,69.05,68.9,68.9,26600.0,45.2556,45.2753,45.177,45.177,26600.0
2006-09-12 10:20:00,68.91,68.91,68.75,68.78,32800.0,45.1835,45.1835,45.0786,45.0983,32800.0
2006-09-12 10:30:00,68.79,68.86,68.76,68.76,28300.0,45.1048,45.1507,45.0852,45.0852,28300.0
2006-09-12 10:40:00,68.77,69.01,68.75,68.96,18100.0,45.0917,45.2491,45.0786,45.2163,18100.0
2006-09-12 10:50:00,68.97,69.05,68.95,69.03,63300.0,45.2229,45.2753,45.2097,45.2622,63300.0
2006-09-12 11:00:00,69.05,69.21,69.05,69.12,36900.0,45.2753,45.3802,45.2753,45.3212,36900.0
2006-09-12 11:10:00,69.1,69.12,68.92,68.94,21400.0,45.3081,45.3212,45.1901,45.2032,21400.0
2006-09-12 11:20:00,68.91,68.95,68.8,68.93,24500.0,45.1835,45.2097,45.1114,45.1966,24500.0
2006-09-12 11:30:00,68.94,69.09,68.92,68.98,32400.0,45.2032,45.3015,45.1901,45.2294,32400.0
2006-09-12 11:40:00,68.98,69.0,68.97,68.99,27700.0,45.2294,45.2425,45.2229,45.236,27700.0
2006-09-12 11:50:00,68.99,68.99,68.91,68.96,11400.0,45.236,45.236,45.1835,45.2163,11400.0
2006-09-12 12:00:00,68.95,68.95,68.86,68.89,113400.0,45.2097,45.2097,45.1507,45.1704,113400.0
2006-09-12 12:10:00,68.89,68.95,68.87,68.92,12200.0,45.1704,45.2097,45.1573,45.1901,12200.0
2006-09-12 12:20:00,68.9,68.9,68.78,68.79,8900.0,45.177,45.177,45.0983,45.1048,8900.0
2006-09-12 12:30:00,68.78,68.85,68.76,68.85,11900.0,45.0983,45.1442,45.0852,45.1442,11900.0
2006-09-12 12:40:00,68.85,69.0,68.85,69.0,14900.0,45.1442,45.2425,45.1442,45.2425,14900.0
2006-09-12 12:50:00,68.99,69.02,68.99,69.0,17300.0,45.236,45.2556,45.236,45.2425,17300.0
2006-09-12 13:00:00,69.01,69.02,68.83,68.87,10900.0,45.2491,45.2556,45.1311,45.1573,10900.0
2006-09-12 13:10:00,68.88,68.95,68.84,68.85,11700.0,45.1639,45.2097,45.1376,45.1442,11700.0
2006-09-12 13:20:00,68.86,68.86,68.8,68.85,10500.0,45.1507,45.1507,45.1114,45.1442,10500.0
2006-09-12 13:30:00,68.85,68.96,68.84,68.85,11700.0,45.1442,45.2163,45.1376,45.1442,11700.0
2006-09-12 13:40:00,68.88,69.03,68.87,69.02,9100.0,45.1639,45.2622,45.1573,45.2556,9100.0
2006-09-12 13:50:00,69.02,69.07,69.02,69.04,7200.0,45.2556,45.2884,45.2556,45.2688,7200.0
2006-09-12 14:00:00,69.02,69.03,69.0,69.0,7100.0,45.2556,45.2622,45.2425,45.2425,7100.0
2006-09-12 14:10:00,69.01,69.05,69.0,69.05,14900.0,45.2491,45.2753,45.2425,45.2753,14900.0
2006-09-12 14:20:00,69.05,69.1,69.02,69.1,9200.0,45.2753,45.3081,45.2556,45.3081,9200.0
2006-09-12 14:30:00,69.1,69.14,69.07,69.1,22700.0,45.3081,45.3343,45.2884,45.3081,22700.0
2006-09-12 14:40:00,69.11,69.15,69.04,69.11,22000.0,45.3147,45.3409,45.2688,45.3147,22000.0
2006-09-12 14:50:00,69.12,69.29,69.12,69.26,30900.0,45.3212,45.4327,45.3212,45.413,30900.0
2006-09-12 15:00:00,69.27,69.3,69.21,69.24,19600.0,45.4196,45.4392,45.3802,45.3999,19600.0
2006-09-12 15:10:00,69.23,69.24,69.18,69.22,11400.0,45.3933,45.3999,45.3606,45.3868,11400.0
2006-09-12 15:20:00,69.21,69.28,69.2,69.24,11200.0,45.3802,45.4261,45.3737,45.3999,11200.0
2006-09-12 15:30:00,69.23,69.34,69.23,69.3,19900.0,45.3933,45.4655,45.3933,45.4392,19900.0
2006-09-12 15:40:00,69.28,69.32,69.28,69.32,17800.0,45.4261,45.4524,45.4261,45.4524,17800.0
2006-09-12 15:50:00,69.32,69.32,69.26,69.3,31700.0,45.4524,45.4524,45.413,45.4392,31700.0
2006-09-13 09:30:00,69.2,69.26,69.08,69.11,19500.0,45.3737,45.413,45.295,45.3147,19500.0
2006-09-13 09:40:00,69.09,69.15,68.97,69.03,23300.0,45.3015,45.3409,45.2229,45.2622,23300.0
2006-09-13 09:50:00,69.04,69.06,68.88,68.91,28900.0,45.2688,45.2819,45.1639,45.1835,28900.0
2006-09-13 10:00:00,68.88,69.03,68.88,69.03,12000.0,45.1639,45.2622,45.1639,45.2622,12000.0
2006-09-13 10:10:00,69.01,69.04,68.93,68.96,12500.0,45.2491,45.2688,45.1966,45.2163,12500.0
2006-09-13 10:20:00,68.97,69.02,68.95,68.99,12500.0,45.2229,45.2556,45.2097,45.236,12500.0
2006-09-13 10:30:00,68.99,68.99,68.81,68.88,19000.0,45.236,45.236,45.118,45.1639,19000.0
2006-09-13 10:40:00,68.86,68.98,68.82,68.98,17100.0,45.1507,45.2294,45.1245,45.2294,17100.0
2006-09-13 10:50:00,68.96,69.0,68.89,68.99,16100.0,45.2163,45.2425,45.1704,45.236,16100.0
2006-09-13 11:00:00,68.98,69.01,68.96,68.99,25100.0,45.2294,45.2491,45.2163,45.236,25100.0
2006-09-13 11:10:00,69.0,69.04,68.98,69.03,13800.0,45.2425,45.2688,45.2294,45.2622,13800.0
2006-09-13 11:20:00,69.02,69.05,69.01,69.04,22700.0,45.2556,45.2753,45.2491,45.2688,22700.0
2006-09-13 11:30:00,69.03,69.08,69.0,69.05,23600.0,45.2622,45.295,45.2425,45.2753,23600.0
2006-09-13 11:40:00,69.04,69.05,68.94,69.0,16200.0,45.2688,45.2753,45.2032,45.2425,16200.0
2006-09-13 11:50:00,69.01,69.17,69.0,69.17,22900.0,45.2491,45.354,45.2425,45.354,22900.0
2006-09-13 12:00:00,69.17,69.25,69.17,69.25,21700.0,45.354,45.4065,45.354,45.4065,21700.0
2006-09-13 12:10:00,69.25,69.44,69.25,69.44,13600.0,45.4065,45.531,45.4065,45.531,13600.0
2006-09-13 12:20:00,69.44,69.48,69.41,69.47,24300.0,45.531,45.5573,45.5114,45.5507,24300.0
2006-09-13 12:30:00,69.47,69.49,69.44,69.44,13400.0,45.5507,45.5638,45.531,45.531,13400.0
2006-09-13 12:40:00,69.44,69.46,69.37,69.37,11100.0,45.531,45.5442,45.4851,45.4851,11100.0
2006-09-13 12:50:00,69.37,69.39,69.31,69.31,11400.0,45.4851,45.4983,45.4458,45.4458,11400.0
2006-09-13 13:00:00,69.32,69.36,69.27,69.3,9400.0,45.4524,45.4786,45.4196,45.4392,9400.0
2006-09-13 13:10:00,69.28,69.35,69.26,69.28,13800.0,45.4261,45.472,45.413,45.4261,13800.0
2006-09-13 13:20:00,69.27,69.28,69.17,69.2,9800.0,45.4196,45.4261,45.354,45.3737,9800.0
2006-09-13 13:30:00,69.2,69.24,69.18,69.21,13500.0,45.3737,45.3999,45.3606,45.3802,13500.0
2006-09-13 13:40:00,69.21,69.23,69.15,69.21,16900.0,45.3802,45.3933,45.3409,45.3802,16900.0
2006-09-13 13:50:00,69.21,69.25,69.16,69.18,12100.0,45.3802,45.4065,45.3474,45.3606,12100.0
2006-09-13 14:00:00,69.18,69.2,69.18,69.2,21500.0,45.3606,45.3737,45.3606,45.3737,21500.0
2006-09-13 14:10:00,69.2,69.25,69.19,69.24,22700.0,45.3737,45.4065,45.3671,45.3999,22700.0
2006-09-13 14:20:00,69.23,69.25,69.19,69.24,11400.0,45.3933,45.4065,45.3671,45.3999,11400.0
2006-09-13 14:30:00,69.23,69.27,69.22,69.27,18200.0,45.3933,45.4196,45.3868,45.4196,18200.0
2006-09-13 14:40:00,69.28,69.29,69.23,69.29,30700.0,45.4261,45.4327,45.3933,45.4327,30700.0
2006-09-13 14:50:00,69.28,69.4,69.24,69.4,22500.0,45.4261,45.5048,45.3999,45.5048,22500.0
2006-09-13 15:00:00,69.4,69.44,69.16,69.16,33800.0,45.5048,45.531,45.3474,45.3474,33800.0
2006-09-13 15:10:00,69.15,69.2,69.08,69.2,28600.0,45.3409,45.3737,45.295,45.3737,28600.0
2006-09-13 15:20:00,69.2,69.28,69.19,69.24,20400.0,45.3737,45.4261,45.3671,45.3999,20400.0
2006-09-13 15:30:00,69.24,69.26,69.22,69.25,36000.0,45.3999,45.413,45.3868,45.4065,36000.0
2006-09-13 15:40:00,69.25,69.27,69.11,69.23,35900.0,45.4065,45.4196,45.3147,45.3933,35900.0
2006-09-13 15:50:00,69.23,69.25,69.19,69.2,31500.0,45.3933,45.4065,45.3671,45.3737,31500.0
2006-09-14 09:30:00,68.87,69.15,68.87,69.1,60500.0,45.1573,45.3409,45.1573,45.3081,60500.0
2006-09-14 09:40:00,69.1,69.23,69.06,69.22,22700.0,45.3081,45.3933,45.2819,45.3868,22700.0
2006-09-14 09:50:00,69.2,69.37,69.17,69.3,24400.0,45.3737,45.4851,45.354,45.4392,24400.0
2006-09-14 10:00:00,69.29,69.3,69.15,69.2,18500.0,45.4327,45.4392,45.3409,45.3737,18500.0
2006-09-14 10:10:00,69.2,69.36,69.2,69.3,20800.0,45.3737,45.4786,45.3737,45.4392,20800.0
2006-09-14 10:20:00,69.31,69.4,69.3,69.4,26900.0,45.4458,45.5048,45.4392,45.5048,26900.0
2006-09-14 10:30:00,69.41,69.65,69.4,69.65,42800.0,45.5114,45.6687,45.5048,45.6687,42800.0
2006-09-14 10:40:00,69.65,69.86,69.65,69.85,42800.0,45.6687,45.8064,45.6687,45.7999,42800.0
2006-09-14 10:50:00,69.84,70.0,69.81,69.89,115200.0,45.7933,45.8982,45.7736,45.8261,115200.0
2006-09-14 11:00:00,69.9,69.98,69.85,69.97,70500.0,45.8327,45.8851,45.7999,45.8786,70500.0
2006-09-14 11:10:00,69.96,70.19,69.95,70.12,113500.0,45.872,46.0228,45.8654,45.9769,113500.0
2006-09-14 11:20:00,70.15,70.32,70.11,70.28,54100.0,45.9966,46.108,45.9703,46.0818,54100.0
2006-09-14 11:30:00,70.28,70.28,70.14,70.19,38400.0,46.0818,46.0818,45.99,46.0228,38400.0
2006-09-14 11:40:00,70.19,70.22,70.12,70.17,19100.0,46.0228,46.0425,45.9769,46.0097,19100.0
2006-09-14 11:50:00,70.14,70.33,70.14,70.3,18200.0,45.99,46.1146,45.99,46.0949,18200.0
2006-09-14 12:00:00,70.3,70.31,70.2,70.25,37100.0,46.0949,46.1015,46.0294,46.0621,37100.0
2006-09-14 12:10:00,70.22,70.43,70.22,70.41,34200.0,46.0425,46.1802,46.0425,46.1671,34200.0
2006-09-14 12:20:00,70.4,70.55,70.4,70.49,32900.0,46.1605,46.2589,46.1605,46.2195,32900.0
2006-09-14 12:30:00,70.48,70.55,70.43,70.55,29600.0,46.213,46.2589,46.1802,46.2589,29600.0
2006-09-14 12:40:00,70.55,70.59,70.5,70.56,30400.0,46.2589,46.2851,46.2261,46.2654,30400.0
2006-09-14 12:50:00,70.56,70.71,70.55,70.69,57400.0,46.2654,46.3638,46.2589,46.3506,57400.0
2006-09-14 13:00:00,70.69,70.69,70.58,70.63,22600.0,46.3506,46.3506,46.2785,46.3113,22600.0
2006-09-14 13:10:00,70.63,70.73,70.61,70.63,28600.0,46.3113,46.3769,46.2982,46.3113,28600.0
2006-09-14 13:20:00,70.62,70.76,70.62,70.76,50500.0,46.3047,46.3965,46.3047,46.3965,50500.0
2006-09-14 13:30:00,70.76,71.0,70.76,70.94,153700.0,46.3965,46.5539,46.3965,46.5146,153700.0
2006-09-14 13:40:00,70.95,71.18,70.95,71.15,91600.0,46.5211,46.6719,46.5211,46.6523,91600.0
2006-09-14 13:50:00,71.15,71.31,71.1,71.3,95600.0,46.6523,46.7572,46.6195,46.7506,95600.0
2006-09-14 14:00:00,71.31,71.5,71.2,71.36,108700.0,46.7572,46.8818,46.685,46.79,108700.0
2006-09-14 14:10:00,71.34,71.39,71.31,71.32,38400.0,46.7768,46.8096,46.7572,46.7637,38400.0
2006-09-14 14:20:00,71.32,71.32,71.07,71.08,51800.0,46.7637,46.7637,46.5998,46.6064,51800.0
2006-09-14 14:30:00,71.08,71.29,71.08,71.28,62200.0,46.6064,46.7441,46.6064,46.7375,62200.0
2006-09-14 14:40:00,71.29,71.43,71.25,71.37,67800.0,46.7441,46.8359,46.7178,46.7965,67800.0
2006-09-14 14:50:00,71.37,71.38,71.28,71.28,33600.0,46.7965,46.8031,46.7375,46.7375,33600.0
2006-09-14 15:00:00,71.29,71.29,71.09,71.11,36100.0,46.7441,46.7441,46.6129,46.626,36100.0
2006-09-14 15:10:00,71.11,71.13,70.95,70.95,39100.0,46.626,46.6392,46.5211,46.5211,39100.0
2006-09-14 15:20:00,70.96,71.08,70.94,71.01,72100.0,46.5277,46.6064,46.5146,46.5605,72100.0
2006-09-14 15:30:00,71.01,71.01,70.95,70.98,68200.0,46.5605,46.5605,46.5211,46.5408,68200.0
2006-09-14 15:40:00,70.98,71.01,70.94,70.94,96200.0,46.5408,46.5605,46.5146,46.5146,96200.0
2006-09-14 15:50:00,70.94,70.96,70.87,70.9,81700.0,46.5146,46.5277,46.4687,46.4883,81700.0
2006-09-15 09:30:00,71.23,71.3,71.0,71.17,351000.0,46.7047,46.7506,46.5539,46.6654,351000.0
2006-09-15 09:40:00,71.16,71.9,71.16,71.89,83500.0,46.6588,47.144,46.6588,47.1375,83500.0
2006-09-15 09:50:00,71.85,71.9,71.73,71.89,59500.0,47.1112,47.144,47.0326,47.1375,59500.0
2006-09-15 10:00:00,71.91,72.33,71.89,72.33,87900.0,47.1506,47.426,47.1375,47.426,87900.0
2006-09-15 10:10:00,72.33,72.35,72.13,72.24,80700.0,47.426,47.4391,47.2948,47.367,80700.0
2006-09-15 10:20:00,72.22,72.36,72.09,72.1,60400.0,47.3539,47.4456,47.2686,47.2752,60400.0
2006-09-15 10:30:00,72.09,72.09,71.89,71.92,36800.0,47.2686,47.2686,47.1375,47.1571,36800.0
2006-09-15 10:40:00,71.89,72.03,71.88,71.93,55000.0,47.1375,47.2293,47.1309,47.1637,55000.0
2006-09-15 10:50:00,71.94,71.98,71.93,71.96,23500.0,47.1703,47.1965,47.1637,47.1834,23500.0
2006-09-15 11:00:00,71.97,71.99,71.7,71.74,34800.0,47.1899,47.203,47.0129,47.0391,34800.0
2006-09-15 11:10:00,71.73,71.78,71.65,71.67,30000.0,47.0326,47.0653,46.9801,46.9932,30000.0
2006-09-15 11:20:00,71.68,71.68,71.54,71.59,30700.0,46.9998,46.9998,46.908,46.9408,30700.0
2006-09-15 11:30:00,71.6,71.76,71.56,71.76,16600.0,46.9473,47.0522,46.9211,47.0522,16600.0
2006-09-15 11:40:00,71.76,71.77,71.7,71.71,24000.0,47.0522,47.0588,47.0129,47.0195,24000.0
2006-09-15 11:50:00,71.68,71.7,71.63,71.66,17400.0,46.9998,47.0129,46.967,46.9867,17400.0
2006-09-15 12:00:00,71.64,71.67,71.62,71.65,13400.0,46.9736,46.9932,46.9604,46.9801,13400.0
2006-09-15 12:10:00,71.65,71.9,71.65,71.88,19500.0,46.9801,47.144,46.9801,47.1309,19500.0
2006-09-15 12:20:00,71.86,71.86,71.68,71.68,14700.0,47.1178,47.1178,46.9998,46.9998,14700.0
2006-09-15 12:30:00,71.67,71.67,71.47,71.51,27600.0,46.9932,46.9932,46.8621,46.8883,27600.0
2006-09-15 12:40:00,71.51,71.54,71.5,71.5,12600.0,46.8883,46.908,46.8818,46.8818,12600.0
2006-09-15 12:50:00,71.5,71.53,71.45,71.52,23500.0,46.8818,46.9014,46.849,46.8949,23500.0
2006-09-15 13:00:00,71.51,71.57,71.5,71.57,17600.0,46.8883,46.9277,46.8818,46.9277,17600.0
2006-09-15 13:10:00,71.57,71.59,71.54,71.59,13300.0,46.9277,46.9408,46.908,46.9408,13300.0
2006-09-15 13:20:00,71.59,71.62,71.56,71.59,13000.0,46.9408,46.9604,46.9211,46.9408,13000.0
2006-09-15 13:30:00,71.59,71.67,71.57,71.67,15200.0,46.9408,46.9932,46.9277,46.9932,15200.0
2006-09-15 13:40:00,71.67,71.74,71.63,71.67,14700.0,46.9932,47.0391,46.967,46.9932,14700.0
2006-09-15 13:50:00,71.67,71.73,71.61,71.7,21800.0,46.9932,47.0326,46.9539,47.0129,21800.0
2006-09-15 14:00:00,71.7,71.71,71.66,71.69,18200.0,47.0129,47.0195,46.9867,47.0063,18200.0
2006-09-15 14:10:00,71.71,71.82,71.68,71.73,25400.0,47.0195,47.0916,46.9998,47.0326,25400.0
2006-09-15 14:20:00,71.71,71.76,71.69,71.7,18300.0,47.0195,47.0522,47.0063,47.0129,18300.0
2006-09-15 14:30:00,71.7,71.76,71.68,71.7,41300.0,47.0129,47.0522,46.9998,47.0129,41300.0
2006-09-15 14:40:00,71.69,71.73,71.68,71.7,29500.0,47.0063,47.0326,46.9998,47.0129,29500.0
2006-09-15 14:50:00,71.71,71.78,71.66,71.69,41100.0,47.0195,47.0653,46.9867,47.0063,41100.0
2006-09-15 15:00:00,71.68,71.68,71.47,71.48,15500.0,46.9998,46.9998,46.8621,46.8686,15500.0
2006-09-15 15:10:00,71.48,71.57,71.48,71.55,37800.0,46.8686,46.9277,46.8686,46.9145,37800.0
2006-09-15 15:20:00,71.56,71.66,71.55,71.64,29800.0,46.9211,46.9867,46.9145,46.9736,29800.0
2006-09-15 15:30:00,71.66,71.66,71.53,71.6,25400.0,46.9867,46.9867,46.9014,46.9473,25400.0
2006-09-15 15:40:00,71.6,71.66,71.59,71.66,20500.0,46.9473,46.9867,46.9408,46.9867,20500.0
2006-09-15 15:50:00,71.66,71.68,71.64,71.65,62800.0,46.9867,46.9998,46.9736,46.9801,62800.0
2006-09-18 09:30:00,71.69,71.69,71.4,71.5,35700.0,47.0063,47.0063,46.8162,46.8818,35700.0
2006-09-18 09:40:00,71.45,71.52,71.15,71.15,30700.0,46.849,46.8949,46.6523,46.6523,30700.0
2006-09-18 09:50:00,71.15,71.43,71.13,71.4,38800.0,46.6523,46.8359,46.6392,46.8162,38800.0
2006-09-18 10:00:00,71.39,71.44,71.34,71.41,18300.0,46.8096,46.8424,46.7768,46.8227,18300.0
2006-09-18 10:10:00,71.42,71.5,71.36,71.38,38400.0,46.8293,46.8818,46.79,46.8031,38400.0
2006-09-18 10:20:00,71.37,71.42,71.3,71.34,45500.0,46.7965,46.8293,46.7506,46.7768,45500.0
2006-09-18 10:30:00,71.32,71.35,71.16,71.3,30800.0,46.7637,46.7834,46.6588,46.7506,30800.0
2006-09-18 10:40:00,71.26,71.3,71.17,71.25,38000.0,46.7244,46.7506,46.6654,46.7178,38000.0
2006-09-18 10:50:00,71.22,71.24,71.03,71.07,27900.0,46.6982,46.7113,46.5736,46.5998,27900.0
2006-09-18 11:00:00,71.06,71.13,71.03,71.13,21700.0,46.5933,46.6392,46.5736,46.6392,21700.0
2006-09-18 11:10:00,71.12,71.13,71.04,71.09,17500.0,46.6326,46.6392,46.5801,46.6129,17500.0
2006-09-18 11:20:00,71.09,71.09,71.02,71.08,12500.0,46.6129,46.6129,46.567,46.6064,12500.0
2006-09-18 11:30:00,71.08,71.09,71.01,71.01,16000.0,46.6064,46.6129,46.5605,46.5605,16000.0
2006-09-18 11:40:00,71.01,71.2,71.01,71.19,13100.0,46.5605,46.685,46.5605,46.6785,13100.0
2006-09-18 11:50:00,71.18,71.19,71.09,71.09,9200.0,46.6719,46.6785,46.6129,46.6129,9200.0
2006-09-18 12:00:00,71.07,71.1,71.05,71.06,12900.0,46.5998,46.6195,46.5867,46.5933,12900.0
2006-09-18 12:10:00,71.07,71.07,70.9,70.9,32500.0,46.5998,46.5998,46.4883,46.4883,32500.0
2006-09-18 12:20:00,70.88,70.91,70.83,70.9,29500.0,46.4752,46.4949,46.4424,46.4883,29500.0
2006-09-18 12:30:00,70.9,70.95,70.88,70.95,10700.0,46.4883,46.5211,46.4752,46.5211,10700.0
2006-09-18 12:40:00,70.93,71.1,70.93,71.08,17400.0,46.508,46.6195,46.508,46.6064,17400.0
2006-09-18 12:50:00,71.07,71.18,71.07,71.15,8900.0,46.5998,46.6719,46.5998,46.6523,8900.0
2006-09-18 13:00:00,71.16,71.18,71.05,71.05,3800.0,46.6588,46.6719,46.5867,46.5867,3800.0
2006-09-18 13:10:00,71.06,71.07,71.05,71.05,10000.0,46.5933,46.5998,46.5867,46.5867,10000.0
2006-09-18 13:20:00,71.04,71.06,70.91,70.92,23200.0,46.5801,46.5933,46.4949,46.5015,23200.0
2006-09-18 13:30:00,70.91,70.91,70.71,70.73,41800.0,46.4949,46.4949,46.3638,46.3769,41800.0
2006-09-18 13:40:00,70.72,70.72,70.62,70.67,30000.0,46.3703,46.3703,46.3047,46.3375,30000.0
2006-09-18 13:50:00,70.67,70.68,70.58,70.65,19000.0,46.3375,46.3441,46.2785,46.3244,19000.0
2006-09-18 14:00:00,70.64,70.64,70.51,70.56,17500.0,46.3179,46.3179,46.2326,46.2654,17500.0
2006-09-18 14:10:00,70.54,70.63,70.54,70.6,17500.0,46.2523,46.3113,46.2523,46.2916,17500.0
2006-09-18 14:20:00,70.59,70.61,70.56,70.57,8400.0,46.2851,46.2982,46.2654,46.272,8400.0
2006-09-18 14:30:00,70.57,70.57,70.43,70.43,22800.0,46.272,46.272,46.1802,46.1802,22800.0
2006-09-18 14:40:00,70.42,70.51,70.39,70.47,31900.0,46.1736,46.2326,46.1539,46.2064,31900.0
2006-09-18 14:50:00,70.47,70.48,70.41,70.43,25000.0,46.2064,46.213,46.1671,46.1802,25000.0
2006-09-18 15:00:00,70.43,70.47,70.41,70.46,37700.0,46.1802,46.2064,46.1671,46.1998,37700.0
2006-09-18 15:10:00,70.46,70.52,70.42,70.47,26300.0,46.1998,46.2392,46.1736,46.2064,26300.0
2006-09-18 15:20:00,70.46,70.63,70.45,70.63,31500.0,46.1998,46.3113,46.1933,46.3113,31500.0
2006-09-18 15:30:00,70.62,70.88,70.62,70.76,70900.0,46.3047,46.4752,46.3047,46.3965,70900.0
2006-09-18 15:40:00,70.74,70.78,70.6,70.72,38400.0,46.3834,46.4097,46.2916,46.3703,38400.0
2006-09-18 15:50:00,70.73,70.75,70.66,70.68,51600.0,46.3769,46.39,46.331,46.3441,51600.0
2006-09-19 09:30:00,70.21,70.37,70.05,70.08,69800.0,46.0359,46.1408,45.931,45.9507,69800.0
2006-09-19 09:40:00,70.08,70.13,69.97,69.97,23000.0,45.9507,45.9835,45.8786,45.8786,23000.0
2006-09-19 09:50:00,69.98,70.09,69.97,70.06,21100.0,45.8851,45.9572,45.8786,45.9376,21100.0
2006-09-19 10:00:00,70.05,70.09,69.99,70.03,24100.0,45.931,45.9572,45.8917,45.9179,24100.0
2006-09-19 10:10:00,70.03,70.17,70.01,70.04,11400.0,45.9179,46.0097,45.9048,45.9244,11400.0
2006-09-19 10:20:00,70.03,70.08,69.98,70.08,9300.0,45.9179,45.9507,45.8851,45.9507,9300.0
2006-09-19 10:30:00,70.07,70.13,70.05,70.13,13800.0,45.9441,45.9835,45.931,45.9835,13800.0
2006-09-19 10:40:00,70.11,70.14,70.05,70.05,9900.0,45.9703,45.99,45.931,45.931,9900.0
2006-09-19 10:50:00,70.05,70.16,70.04,70.16,7400.0,45.931,46.0031,45.9244,46.0031,7400.0
2006-09-19 11:00:00,70.14,70.3,70.12,70.29,19600.0,45.99,46.0949,45.9769,46.0884,19600.0
2006-09-19 11:10:00,70.29,70.31,70.24,70.3,22800.0,46.0884,46.1015,46.0556,46.0949,22800.0
2006-09-19 11:20:00,70.29,70.32,70.18,70.18,14200.0,46.0884,46.108,46.0162,46.0162,14200.0
2006-09-19 11:30:00,70.2,70.23,70.15,70.21,10400.0,46.0294,46.049,45.9966,46.0359,10400.0
2006-09-19 11:40:00,70.21,70.21,70.11,70.14,12600.0,46.0359,46.0359,45.9703,45.99,12600.0
2006-09-19 11:50:00,70.14,70.2,70.12,70.19,11500.0,45.99,46.0294,45.9769,46.0228,11500.0
2006-09-19 12:00:00,70.17,70.27,70.13,70.23,10800.0,46.0097,46.0753,45.9835,46.049,10800.0
2006-09-19 12:10:00,70.23,70.33,70.18,70.32,12900.0,46.049,46.1146,46.0162,46.108,12900.0
2006-09-19 12:20:00,70.32,70.37,70.3,70.34,9100.0,46.108,46.1408,46.0949,46.1212,9100.0
2006-09-19 12:30:00,70.34,70.4,70.34,70.36,11100.0,46.1212,46.1605,46.1212,46.1343,11100.0
2006-09-19 12:40:00,70.35,70.47,70.35,70.47,10700.0,46.1277,46.2064,46.1277,46.2064,10700.0
2006-09-19 12:50:00,70.45,70.49,70.42,70.46,12400.0,46.1933,46.2195,46.1736,46.1998,12400.0
2006-09-19 13:00:00,70.45,70.52,70.37,70.4,9700.0,46.1933,46.2392,46.1408,46.1605,9700.0
2006-09-19 13:10:00,70.4,70.4,70.26,70.35,9400.0,46.1605,46.1605,46.0687,46.1277,9400.0
2006-09-19 13:20:00,70.35,70.45,70.34,70.37,10100.0,46.1277,46.1933,46.1212,46.1408,10100.0
2006-09-19 13:30:00,70.37,70.4,70.32,70.34,8900.0,46.1408,46.1605,46.108,46.1212,8900.0
2006-09-19 13:40:00,70.34,70.4,70.28,70.4,8300.0,46.1212,46.1605,46.0818,46.1605,8300.0
2006-09-19 13:50:00,70.39,70.42,70.35,70.37,8300.0,46.1539,46.1736,46.1277,46.1408,8300.0
2006-09-19 14:00:00,70.37,70.42,70.31,70.31,7500.0,46.1408,46.1736,46.1015,46.1015,7500.0
2006-09-19 14:10:00,70.31,70.4,70.29,70.39,12900.0,46.1015,46.1605,46.0884,46.1539,12900.0
2006-09-19 14:20:00,70.39,70.47,70.38,70.45,13800.0,46.1539,46.2064,46.1474,46.1933,13800.0
2006-09-19 14:30:00,70.45,70.48,70.42,70.44,9900.0,46.1933,46.213,46.1736,46.1867,9900.0
2006-09-19 14:40:00,70.44,70.44,70.37,70.39,11700.0,46.1867,46.1867,46.1408,46.1539,11700.0
2006-09-19 14:50:00,70.39,70.44,70.33,70.4,12800.0,46.1539,46.1867,46.1146,46.1605,12800.0
2006-09-19 15:00:00,70.4,70.4,70.24,70.36,15000.0,46.1605,46.1605,46.0556,46.1343,15000.0
2006-09-19 15:10:00,70.38,70.51,70.35,70.47,24700.0,46.1474,46.2326,46.1277,46.2064,24700.0
2006-09-19 15:20:00,70.47,70.5,70.43,70.5,17000.0,46.2064,46.2261,46.1802,46.2261,17000.0
2006-09-19 15:30:00,70.48,70.67,70.48,70.61,41300.0,46.213,46.3375,46.213,46.2982,41300.0
2006-09-19 15:40:00,70.6,70.62,70.53,70.53,25900.0,46.2916,46.3047,46.2457,46.2457,25900.0
2006-09-19 15:50:00,70.53,70.61,70.53,70.6,31300.0,46.2457,46.2982,46.2457,46.2916,31300.0
2006-09-20 09:30:00,71.13,71.41,71.08,71.35,63400.0,46.6392,46.8227,46.6064,46.7834,63400.0
2006-09-20 09:40:00,71.35,71.51,71.25,71.42,28300.0,46.7834,46.8883,46.7178,46.8293,28300.0
2006-09-20 09:50:00,71.45,71.49,71.32,71.36,19300.0,46.849,46.8752,46.7637,46.79,19300.0
2006-09-20 10:00:00,71.36,71.37,71.25,71.25,20700.0,46.79,46.7965,46.7178,46.7178,20700.0
2006-09-20 10:10:00,71.25,71.41,71.23,71.33,28800.0,46.7178,46.8227,46.7047,46.7703,28800.0
2006-09-20 10:20:00,71.29,71.48,71.16,71.48,26700.0,46.7441,46.8686,46.6588,46.8686,26700.0
2006-09-20 10:30:00,71.48,71.6,71.4,71.4,17800.0,46.8686,46.9473,46.8162,46.8162,17800.0
2006-09-20 10:40:00,71.4,71.58,71.35,71.58,20000.0,46.8162,46.9342,46.7834,46.9342,20000.0
2006-09-20 10:50:00,71.58,71.58,71.5,71.55,11300.0,46.9342,46.9342,46.8818,46.9145,11300.0
2006-09-20 11:00:00,71.51,71.58,71.38,71.42,30100.0,46.8883,46.9342,46.8031,46.8293,30100.0
2006-09-20 11:10:00,71.43,71.48,71.31,71.32,47900.0,46.8359,46.8686,46.7572,46.7637,47900.0
2006-09-20 11:20:00,71.32,71.5,71.28,71.49,15800.0,46.7637,46.8818,46.7375,46.8752,15800.0
2006-09-20 11:30:00,71.48,71.5,71.42,71.48,9700.0,46.8686,46.8818,46.8293,46.8686,9700.0
2006-09-20 11:40:00,71.5,71.51,71.43,71.5,8100.0,46.8818,46.8883,46.8359,46.8818,8100.0
2006-09-20 11:50:00,71.5,71.51,71.49,71.49,6500.0,46.8818,46.8883,46.8752,46.8752,6500.0
2006-09-20 12:00:00,71.49,71.49,71.34,71.35,9600.0,46.8752,46.8752,46.7768,46.7834,9600.0
2006-09-20 12:10:00,71.36,71.38,71.3,71.33,14000.0,46.79,46.8031,46.7506,46.7703,14000.0
2006-09-20 12:20:00,71.34,71.38,71.31,71.35,11000.0,46.7768,46.8031,46.7572,46.7834,11000.0
2006-09-20 12:30:00,71.33,71.37,71.26,71.28,13600.0,46.7703,46.7965,46.7244,46.7375,13600.0
2006-09-20 12:40:00,71.29,71.36,71.25,71.3,16100.0,46.7441,46.79,46.7178,46.7506,16100.0
2006-09-20 12:50:00,71.31,71.31,71.1,71.13,21200.0,46.7572,46.7572,46.6195,46.6392,21200.0
2006-09-20 13:00:00,71.13,71.17,71.09,71.12,12300.0,46.6392,46.6654,46.6129,46.6326,12300.0
2006-09-20 13:10:00,71.14,71.28,71.14,71.25,10000.0,46.6457,46.7375,46.6457,46.7178,10000.0
2006-09-20 13:20:00,71.24,71.33,71.24,71.26,15700.0,46.7113,46.7703,46.7113,46.7244,15700.0
2006-09-20 13:30:00,71.27,71.34,71.21,71.22,22200.0,46.7309,46.7768,46.6916,46.6982,22200.0
2006-09-20 13:40:00,71.22,71.23,71.17,71.19,23300.0,46.6982,46.7047,46.6654,46.6785,23300.0
2006-09-20 13:50:00,71.19,71.19,71.08,71.09,28400.0,46.6785,46.6785,46.6064,46.6129,28400.0
2006-09-20 14:00:00,71.09,71.27,71.08,71.18,22000.0,46.6129,46.7309,46.6064,46.6719,22000.0
2006-09-20 14:10:00,71.18,71.29,71.06,71.06,25000.0,46.6719,46.7441,46.5933,46.5933,25000.0
2006-09-20 14:20:00,71.06,71.25,71.06,71.14,17400.0,46.5933,46.7178,46.5933,46.6457,17400.0
2006-09-20 14:30:00,71.08,71.23,71.08,71.17,14600.0,46.6064,46.7047,46.6064,46.6654,14600.0
2006-09-20 14:40:00,71.13,71.17,71.0,71.1,42000.0,46.6392,46.6654,46.5539,46.6195,42000.0
2006-09-20 14:50:00,71.1,71.24,71.09,71.17,40900.0,46.6195,46.7113,46.6129,46.6654,40900.0
2006-09-20 15:00:00,71.21,71.35,71.18,71.29,19400.0,46.6916,46.7834,46.6719,46.7441,19400.0
2006-09-20 15:10:00,71.3,71.38,71.29,71.37,21900.0,46.7506,46.8031,46.7441,46.7965,21900.0
2006-09-20 15:20:00,71.37,71.5,71.34,71.5,15900.0,46.7965,46.8818,46.7768,46.8818,15900.0
2006-09-20 15:30:00,71.5,71.5,71.43,71.43,11100.0,46.8818,46.8818,46.8359,46.8359,11100.0
2006-09-20 15:40:00,71.43,71.45,71.37,71.45,15300.0,46.8359,46.849,46.7965,46.849,15300.0
2006-09-20 15:50:00,71.46,71.46,71.39,71.39,20800.0,46.8555,46.8555,46.8096,46.8096,20800.0
2006-09-21 09:30:00,71.4,71.65,71.35,71.59,37900.0,46.8162,46.9801,46.7834,46.9408,37900.0
2006-09-21 09:40:00,71.58,71.61,71.44,71.56,25400.0,46.9342,46.9539,46.8424,46.9211,25400.0
2006-09-21 09:50:00,71.57,71.69,71.56,71.69,24700.0,46.9277,47.0063,46.9211,47.0063,24700.0
2006-09-21 10:00:00,71.71,71.76,71.62,71.67,29300.0,47.0195,47.0522,46.9604,46.9932,29300.0
2006-09-21 10:10:00,71.63,71.75,71.63,71.72,18200.0,46.967,47.0457,46.967,47.026,18200.0
2006-09-21 10:20:00,71.76,71.83,71.73,71.76,13400.0,47.0522,47.0981,47.0326,47.0522,13400.0
2006-09-21 10:30:00,71.77,71.82,71.69,71.7,10900.0,47.0588,47.0916,47.0063,47.0129,10900.0
2006-09-21 10:40:00,71.69,71.75,71.59,71.7,46800.0,47.0063,47.0457,46.9408,47.0129,46800.0
2006-09-21 10:50:00,71.73,71.74,71.66,71.72,26500.0,47.0326,47.0391,46.9867,47.026,26500.0
2006-09-21 11:00:00,71.7,71.89,71.68,71.88,13500.0,47.0129,47.1375,46.9998,47.1309,13500.0
2006-09-21 11:10:00,71.89,71.98,71.88,71.96,29700.0,47.1375,47.1965,47.1309,47.1834,29700.0
2006-09-21 11:20:00,71.97,72.1,71.94,72.07,20000.0,47.1899,47.2752,47.1703,47.2555,20000.0
2006-09-21 11:30:00,72.05,72.17,72.0,72.11,32700.0,47.2424,47.3211,47.2096,47.2817,32700.0
2006-09-21 11:40:00,72.09,72.18,72.0,72.16,42100.0,47.2686,47.3276,47.2096,47.3145,42100.0
2006-09-21 11:50:00,72.17,72.23,72.08,72.15,22100.0,47.3211,47.3604,47.2621,47.308,22100.0
2006-09-21 12:00:00,72.15,72.15,71.78,71.89,25900.0,47.308,47.308,47.0653,47.1375,25900.0
2006-09-21 12:10:00,71.89,71.96,71.76,71.78,35100.0,47.1375,47.1834,47.0522,47.0653,35100.0
2006-09-21 12:20:00,71.74,71.75,71.51,71.54,19200.0,47.0391,47.0457,46.8883,46.908,19200.0
2006-09-21 12:30:00,71.54,71.65,71.45,71.47,29700.0,46.908,46.9801,46.849,46.8621,29700.0
2006-09-21 12:40:00,71.47,71.57,71.38,71.43,24100.0,46.8621,46.9277,46.8031,46.8359,24100.0
2006-09-21 12:50:00,71.44,71.44,71.35,71.42,27400.0,46.8424,46.8424,46.7834,46.8293,27400.0
2006-09-21 13:00:00,71.39,71.41,71.29,71.32,9100.0,46.8096,46.8227,46.7441,46.7637,9100.0
2006-09-21 13:10:00,71.33,71.36,71.29,71.33,11600.0,46.7703,46.79,46.7441,46.7703,11600.0
2006-09-21 13:20:00,71.33,71.46,71.33,71.38,15100.0,46.7703,46.8555,46.7703,46.8031,15100.0
2006-09-21 13:30:00,71.39,71.5,71.37,71.5,13000.0,46.8096,46.8818,46.7965,46.8818,13000.0
2006-09-21 13:40:00,71.5,71.63,71.48,71.61,13100.0,46.8818,46.967,46.8686,46.9539,13100.0
2006-09-21 13:50:00,71.61,71.66,71.57,71.6,23500.0,46.9539,46.9867,46.9277,46.9473,23500.0
2006-09-21 14:00:00,71.59,71.65,71.5,71.5,10500.0,46.9408,46.9801,46.8818,46.8818,10500.0
2006-09-21 14:10:00,71.5,71.64,71.5,71.6,11300.0,46.8818,46.9736,46.8818,46.9473,11300.0
2006-09-21 14:20:00,71.6,71.6,71.42,71.45,15800.0,46.9473,46.9473,46.8293,46.849,15800.0
2006-09-21 14:30:00,71.41,71.56,71.41,71.53,14800.0,46.8227,46.9211,46.8227,46.9014,14800.0
2006-09-21 14:40:00,71.54,71.65,71.42,71.65,16800.0,46.908,46.9801,46.8293,46.9801,16800.0
2006-09-21 14:50:00,71.62,71.65,71.5,71.52,16900.0,46.9604,46.9801,46.8818,46.8949,16900.0
2006-09-21 15:00:00,71.52,71.59,71.45,71.47,12200.0,46.8949,46.9408,46.849,46.8621,12200.0
2006-09-21 15:10:00,71.48,71.48,71.41,71.44,15100.0,46.8686,46.8686,46.8227,46.8424,15100.0
2006-09-21 15:20:00,71.46,71.53,71.41,71.51,14100.0,46.8555,46.9014,46.8227,46.8883,14100.0
2006-09-21 15:30:00,71.52,71.54,71.43,71.47,20600.0,46.8949,46.908,46.8359,46.8621,20600.0
2006-09-21 15:40:00,71.49,71.49,71.43,71.47,19200.0,46.8752,46.8752,46.8359,46.8621,19200.0
2006-09-21 15:50:00,71.49,71.5,71.45,71.47,36400.0,46.8752,46.8818,46.849,46.8621,36400.0
2006-09-22 09:30:00,71.5,71.5,71.13,71.18,39200.0,46.8818,46.8818,46.6392,46.6719,39200.0
2006-09-22 09:40:00,71.24,71.27,70.74,70.75,44500.0,46.7113,46.7309,46.3834,46.39,44500.0
2006-09-22 09:50:00,70.75,70.85,70.41,70.53,71400.0,46.39,46.4556,46.1671,46.2457,71400.0
2006-09-22 10:00:00,70.52,70.54,70.21,70.25,42000.0,46.2392,46.2523,46.0359,46.0621,42000.0
2006-09-22 10:10:00,70.25,70.36,70.23,70.35,48700.0,46.0621,46.1343,46.049,46.1277,48700.0
2006-09-22 10:20:00,70.35,70.45,70.14,70.17,40700.0,46.1277,46.1933,45.99,46.0097,40700.0
2006-09-22 10:30:00,70.16,70.21,70.12,70.15,30900.0,46.0031,46.0359,45.9769,45.9966,30900.0
2006-09-22 10:40:00,70.14,70.25,70.13,70.25,36700.0,45.99,46.0621,45.9835,46.0621,36700.0
2006-09-22 10:50:00,70.24,70.49,70.24,70.47,23900.0,46.0556,46.2195,46.0556,46.2064,23900.0
2006-09-22 11:00:00,70.47,70.67,70.42,70.61,47700.0,46.2064,46.3375,46.1736,46.2982,47700.0
2006-09-22 11:10:00,70.6,70.63,70.55,70.63,29800.0,46.2916,46.3113,46.2589,46.3113,29800.0
2006-09-22 11:20:00,70.63,70.74,70.62,70.69,21200.0,46.3113,46.3834,46.3047,46.3506,21200.0
2006-09-22 11:30:00,70.69,70.89,70.69,70.83,24700.0,46.3506,46.4818,46.3506,46.4424,24700.0
2006-09-22 11:40:00,70.84,70.85,70.65,70.65,16200.0,46.449,46.4556,46.3244,46.3244,16200.0
2006-09-22 11:50:00,70.68,70.69,70.61,70.64,14000.0,46.3441,46.3506,46.2982,46.3179,14000.0
2006-09-22 12:00:00,70.64,70.65,70.57,70.59,18900.0,46.3179,46.3244,46.272,46.2851,18900.0
2006-09-22 12:10:00,70.59,70.6,70.53,70.6,15100.0,46.2851,46.2916,46.2457,46.2916,15100.0
2006-09-22 12:20:00,70.59,70.67,70.55,70.57,20600.0,46.2851,46.3375,46.2589,46.272,20600.0
2006-09-22 12:30:00,70.56,70.56,70.42,70.52,16200.0,46.2654,46.2654,46.1736,46.2392,16200.0
2006-09-22 12:40:00,70.51,70.55,70.51,70.55,12700.0,46.2326,46.2589,46.2326,46.2589,12700.0
2006-09-22 12:50:00,70.55,70.6,70.55,70.55,15600.0,46.2589,46.2916,46.2589,46.2589,15600.0
2006-09-22 13:00:00,70.56,70.65,70.56,70.61,23500.0,46.2654,46.3244,46.2654,46.2982,23500.0
2006-09-22 13:10:00,70.61,70.63,70.55,70.62,12100.0,46.2982,46.3113,46.2589,46.3047,12100.0
2006-09-22 13:20:00,70.61,70.64,70.56,70.56,13600.0,46.2982,46.3179,46.2654,46.2654,13600.0
2006-09-22 13:30:00,70.6,70.63,70.57,70.57,7800.0,46.2916,46.3113,46.272,46.272,7800.0
2006-09-22 13:40:00,70.56,70.59,70.54,70.56,10500.0,46.2654,46.2851,46.2523,46.2654,10500.0
2006-09-22 13:50:00,70.56,70.69,70.52,70.54,15500.0,46.2654,46.3506,46.2392,46.2523,15500.0
2006-09-22 14:00:00,70.54,70.65,70.53,70.6,15900.0,46.2523,46.3244,46.2457,46.2916,15900.0
2006-09-22 14:10:00,70.6,70.6,70.5,70.53,12900.0,46.2916,46.2916,46.2261,46.2457,12900.0
2006-09-22 14:20:00,70.53,70.58,70.53,70.54,13200.0,46.2457,46.2785,46.2457,46.2523,13200.0
2006-09-22 14:30:00,70.54,70.57,70.53,70.54,21000.0,46.2523,46.272,46.2457,46.2523,21000.0
2006-09-22 14:40:00,70.54,70.59,70.44,70.59,20500.0,46.2523,46.2851,46.1867,46.2851,20500.0
2006-09-22 14:50:00,70.59,70.59,70.53,70.53,17500.0,46.2851,46.2851,46.2457,46.2457,17500.0
2006-09-22 15:00:00,70.51,70.54,70.49,70.52,41400.0,46.2326,46.2523,46.2195,46.2392,41400.0
2006-09-22 15:10:00,70.51,70.53,70.49,70.53,41300.0,46.2326,46.2457,46.2195,46.2457,41300.0
2006-09-22 15:20:00,70.52,70.55,70.48,70.54,35000.0,46.2392,46.2589,46.213,46.2523,35000.0
2006-09-22 15:30:00,70.53,70.56,70.53,70.55,25100.0,46.2457,46.2654,46.2457,46.2589,25100.0
2006-09-22 15:40:00,70.55,70.62,70.53,70.61,38900.0,46.2589,46.3047,46.2457,46.2982,38900.0
2006-09-22 15:50:00,70.61,70.67,70.56,70.67,60400.0,46.2982,46.3375,46.2654,46.3375,60400.0
2006-09-25 09:30:00,71.19,71.68,71.19,71.63,86300.0,46.6785,46.9998,46.6785,46.967,86300.0
2006-09-25 09:40:00,71.64,71.95,71.64,71.7,74400.0,46.9736,47.1768,46.9736,47.0129,74400.0
2006-09-25 09:50:00,71.66,71.76,71.48,71.7,81900.0,46.9867,47.0522,46.8686,47.0129,81900.0
2006-09-25 10:00:00,71.7,71.75,71.6,71.6,24200.0,47.0129,47.0457,46.9473,46.9473,24200.0
2006-09-25 10:10:00,71.6,71.6,71.3,71.46,46700.0,46.9473,46.9473,46.7506,46.8555,46700.0
2006-09-25 10:20:00,71.46,71.49,71.24,71.24,80600.0,46.8555,46.8752,46.7113,46.7113,80600.0
2006-09-25 10:30:00,71.23,71.23,71.02,71.03,70000.0,46.7047,46.7047,46.567,46.5736,70000.0
2006-09-25 10:40:00,71.03,71.05,70.85,71.01,88600.0,46.5736,46.5867,46.4556,46.5605,88600.0
2006-09-25 10:50:00,71.01,71.07,70.91,71.05,69400.0,46.5605,46.5998,46.4949,46.5867,69400.0
2006-09-25 11:00:00,71.05,71.12,70.99,71.06,38200.0,46.5867,46.6326,46.5474,46.5933,38200.0
2006-09-25 11:10:00,71.06,71.06,70.98,71.0,14100.0,46.5933,46.5933,46.5408,46.5539,14100.0
2006-09-25 11:20:00,71.0,71.06,70.96,70.97,23000.0,46.5539,46.5933,46.5277,46.5342,23000.0
2006-09-25 11:30:00,70.99,71.0,70.86,70.86,17600.0,46.5474,46.5539,46.4621,46.4621,17600.0
2006-09-25 11:40:00,70.87,70.88,70.78,70.83,15700.0,46.4687,46.4752,46.4097,46.4424,15700.0
2006-09-25 11:50:00,70.84,70.86,70.76,70.76,14300.0,46.449,46.4621,46.3965,46.3965,14300.0
2006-09-25 12:00:00,70.76,70.8,70.7,70.77,30900.0,46.3965,46.4228,46.3572,46.4031,30900.0
2006-09-25 12:10:00,70.76,70.94,70.75,70.92,23200.0,46.3965,46.5146,46.39,46.5015,23200.0
2006-09-25 12:20:00,70.93,71.05,70.93,71.04,37500.0,46.508,46.5867,46.508,46.5801,37500.0
2006-09-25 12:30:00,71.05,71.12,71.01,71.03,20300.0,46.5867,46.6326,46.5605,46.5736,20300.0
2006-09-25 12:40:00,71.03,71.04,70.99,71.01,11000.0,46.5736,46.5801,46.5474,46.5605,11000.0
2006-09-25 12:50:00,71.02,71.17,71.02,71.14,31600.0,46.567,46.6654,46.567,46.6457,31600.0
2006-09-25 13:00:00,71.14,71.17,71.1,71.16,29800.0,46.6457,46.6654,46.6195,46.6588,29800.0
2006-09-25 13:10:00,71.16,71.16,71.02,71.03,16500.0,46.6588,46.6588,46.567,46.5736,16500.0
2006-09-25 13:20:00,71.03,71.04,70.92,70.94,9900.0,46.5736,46.5801,46.5015,46.5146,9900.0
2006-09-25 13:30:00,70.96,70.98,70.9,70.9,13600.0,46.5277,46.5408,46.4883,46.4883,13600.0
2006-09-25 13:40:00,70.9,71.02,70.9,71.0,26200.0,46.4883,46.567,46.4883,46.5539,26200.0
2006-09-25 13:50:00,71.02,71.04,70.95,71.0,35200.0,46.567,46.5801,46.5211,46.5539,35200.0
2006-09-25 14:00:00,70.99,71.07,70.97,71.04,26200.0,46.5474,46.5998,46.5342,46.5801,26200.0
2006-09-25 14:10:00,71.04,71.21,71.04,71.1,33000.0,46.5801,46.6916,46.5801,46.6195,33000.0
2006-09-25 14:20:00,71.1,71.13,71.05,71.08,39200.0,46.6195,46.6392,46.5867,46.6064,39200.0
2006-09-25 14:30:00,71.08,71.38,71.08,71.37,55900.0,46.6064,46.8031,46.6064,46.7965,55900.0
2006-09-25 14:40:00,71.35,71.4,71.29,71.31,28800.0,46.7834,46.8162,46.7441,46.7572,28800.0
2006-09-25 14:50:00,71.3,71.38,71.22,71.31,27900.0,46.7506,46.8031,46.6982,46.7572,27900.0
2006-09-25 15:00:00,71.32,71.38,71.25,71.31,25900.0,46.7637,46.8031,46.7178,46.7572,25900.0
2006-09-25 15:10:00,71.31,71.38,71.27,71.28,30200.0,46.7572,46.8031,46.7309,46.7375,30200.0
2006-09-25 15:20:00,71.28,71.32,71.21,71.29,26900.0,46.7375,46.7637,46.6916,46.7441,26900.0
2006-09-25 15:30:00,71.29,71.3,71.15,71.19,44300.0,46.7441,46.7506,46.6523,46.6785,44300.0
2006-09-25 15:40:00,71.17,71.27,71.16,71.2,49500.0,46.6654,46.7309,46.6588,46.685,49500.0
2006-09-25 15:50:00,71.2,71.24,71.19,71.2,56800.0,46.685,46.7113,46.6785,46.685,56800.0
2006-09-26 09:30:00,71.54,71.93,71.49,71.65,60100.0,46.908,47.1637,46.8752,46.9801,60100.0
2006-09-26 09:40:00,71.65,71.73,71.5,71.54,18800.0,46.9801,47.0326,46.8818,46.908,18800.0
2006-09-26 09:50:00,71.55,71.68,71.46,71.5,11100.0,46.9145,46.9998,46.8555,46.8818,11100.0
2006-09-26 10:00:00,71.52,71.8,71.49,71.8,17400.0,46.8949,47.0785,46.8752,47.0785,17400.0
2006-09-26 10:10:00,71.8,72.0,71.76,71.94,29300.0,47.0785,47.2096,47.0522,47.1703,29300.0
2006-09-26 10:20:00,71.93,72.05,71.84,72.0,31700.0,47.1637,47.2424,47.1047,47.2096,31700.0
2006-09-26 10:30:00,72.0,72.0,71.78,71.87,37200.0,47.2096,47.2096,47.0653,47.1244,37200.0
2006-09-26 10:40:00,71.85,71.97,71.85,71.86,10400.0,47.1112,47.1899,47.1112,47.1178,10400.0
2006-09-26 10:50:00,71.85,71.86,71.73,71.85,14100.0,47.1112,47.1178,47.0326,47.1112,14100.0
2006-09-26 11:00:00,71.85,71.99,71.85,71.99,11000.0,47.1112,47.203,47.1112,47.203,11000.0
2006-09-26 11:10:00,71.96,71.99,71.87,71.95,18400.0,47.1834,47.203,47.1244,47.1768,18400.0
2006-09-26 11:20:00,71.94,72.0,71.9,71.91,28800.0,47.1703,47.2096,47.144,47.1506,28800.0
2006-09-26 11:30:00,71.9,72.05,71.9,72.04,17200.0,47.144,47.2424,47.144,47.2358,17200.0
2006-09-26 11:40:00,72.04,72.05,71.95,71.95,26600.0,47.2358,47.2424,47.1768,47.1768,26600.0
2006-09-26 11:50:00,71.95,72.01,71.87,71.88,18500.0,47.1768,47.2162,47.1244,47.1309,18500.0
2006-09-26 12:00:00,71.88,71.95,71.83,71.93,36400.0,47.1309,47.1768,47.0981,47.1637,36400.0
2006-09-26 12:10:00,71.91,71.99,71.81,71.98,27600.0,47.1506,47.203,47.085,47.1965,27600.0
2006-09-26 12:20:00,71.97,72.03,71.96,72.01,10100.0,47.1899,47.2293,47.1834,47.2162,10100.0
2006-09-26 12:30:00,72.01,72.01,71.91,71.91,16000.0,47.2162,47.2162,47.1506,47.1506,16000.0
2006-09-26 12:40:00,71.94,72.03,71.85,71.88,23800.0,47.1703,47.2293,47.1112,47.1309,23800.0
2006-09-26 12:50:00,71.88,72.02,71.88,72.02,11200.0,47.1309,47.2227,47.1309,47.2227,11200.0
2006-09-26 13:00:00,72.02,72.04,71.95,72.03,22900.0,47.2227,47.2358,47.1768,47.2293,22900.0
2006-09-26 13:10:00,72.03,72.13,71.99,72.12,18200.0,47.2293,47.2948,47.203,47.2883,18200.0
2006-09-26 13:20:00,72.12,72.13,72.01,72.1,25100.0,47.2883,47.2948,47.2162,47.2752,25100.0
2006-09-26 13:30:00,72.1,72.23,72.1,72.2,34700.0,47.2752,47.3604,47.2752,47.3407,34700.0
2006-09-26 13:40:00,72.2,72.26,72.19,72.26,18100.0,47.3407,47.3801,47.3342,47.3801,18100.0
2006-09-26 13:50:00,72.26,72.38,72.22,72.23,26900.0,47.3801,47.4588,47.3539,47.3604,26900.0
2006-09-26 14:00:00,72.23,72.29,72.1,72.14,32000.0,47.3604,47.3997,47.2752,47.3014,32000.0
2006-09-26 14:10:00,72.14,72.17,71.92,71.95,21000.0,47.3014,47.3211,47.1571,47.1768,21000.0
2006-09-26 14:20:00,71.94,72.09,71.92,72.02,19900.0,47.1703,47.2686,47.1571,47.2227,19900.0
2006-09-26 14:30:00,72.03,72.16,72.03,72.07,13900.0,47.2293,47.3145,47.2293,47.2555,13900.0
2006-09-26 14:40:00,72.07,72.14,72.03,72.08,10900.0,47.2555,47.3014,47.2293,47.2621,10900.0
2006-09-26 14:50:00,72.08,72.14,72.04,72.12,34600.0,47.2621,47.3014,47.2358,47.2883,34600.0
2006-09-26 15:00:00,72.12,72.13,72.03,72.08,21600.0,47.2883,47.2948,47.2293,47.2621,21600.0
2006-09-26 15:10:00,72.08,72.08,71.99,72.0,16800.0,47.2621,47.2621,47.203,47.2096,16800.0
2006-09-26 15:20:00,71.99,72.08,71.94,71.98,94800.0,47.203,47.2621,47.1703,47.1965,94800.0
2006-09-26 15:30:00,71.97,72.02,71.95,71.98,66700.0,47.1899,47.2227,47.1768,47.1965,66700.0
2006-09-26 15:40:00,71.98,72.02,71.92,71.99,112700.0,47.1965,47.2227,47.1571,47.203,112700.0
2006-09-26 15:50:00,71.99,72.0,71.98,72.0,59600.0,47.203,47.2096,47.1965,47.2096,59600.0
2006-09-27 09:30:00,72.05,72.4,72.05,72.25,41500.0,47.2424,47.4719,47.2424,47.3735,41500.0
2006-09-27 09:40:00,72.24,72.66,72.24,72.66,67500.0,47.367,47.6424,47.367,47.6424,67500.0
2006-09-27 09:50:00,72.64,72.66,72.56,72.58,30800.0,47.6292,47.6424,47.5768,47.5899,30800.0
2006-09-27 10:00:00,72.58,72.67,72.5,72.5,26800.0,47.5899,47.6489,47.5374,47.5374,26800.0
2006-09-27 10:10:00,72.48,72.49,72.2,72.25,25500.0,47.5243,47.5309,47.3407,47.3735,25500.0
2006-09-27 10:20:00,72.25,72.25,72.07,72.07,29400.0,47.3735,47.3735,47.2555,47.2555,29400.0
2006-09-27 10:30:00,72.07,72.24,72.07,72.13,70800.0,47.2555,47.367,47.2555,47.2948,70800.0
2006-09-27 10:40:00,72.15,72.25,72.09,72.22,33000.0,47.308,47.3735,47.2686,47.3539,33000.0
2006-09-27 10:50:00,72.22,72.25,72.11,72.24,20300.0,47.3539,47.3735,47.2817,47.367,20300.0
2006-09-27 11:00:00,72.24,72.25,72.11,72.21,14500.0,47.367,47.3735,47.2817,47.3473,14500.0
2006-09-27 11:10:00,72.21,72.24,72.17,72.2,9800.0,47.3473,47.367,47.3211,47.3407,9800.0
2006-09-27 11:20:00,72.21,72.25,72.16,72.19,18700.0,47.3473,47.3735,47.3145,47.3342,18700.0
2006-09-27 11:30:00,72.19,72.24,72.11,72.12,18700.0,47.3342,47.367,47.2817,47.2883,18700.0
2006-09-27 11:40:00,72.11,72.16,72.02,72.16,11700.0,47.2817,47.3145,47.2227,47.3145,11700.0
2006-09-27 11:50:00,72.17,72.17,72.11,72.16,6800.0,47.3211,47.3211,47.2817,47.3145,6800.0
2006-09-27 12:00:00,72.18,72.2,72.1,72.11,12900.0,47.3276,47.3407,47.2752,47.2817,12900.0
2006-09-27 12:10:00,72.07,72.16,72.05,72.11,13800.0,47.2555,47.3145,47.2424,47.2817,13800.0
2006-09-27 12:20:00,72.08,72.13,72.0,72.03,22900.0,47.2621,47.2948,47.2096,47.2293,22900.0
2006-09-27 12:30:00,72.03,72.12,71.97,71.99,22500.0,47.2293,47.2883,47.1899,47.203,22500.0
2006-09-27 12:40:00,71.96,72.02,71.96,71.97,10700.0,47.1834,47.2227,47.1834,47.1899,10700.0
2006-09-27 12:50:00,71.97,71.99,71.91,71.94,15400.0,47.1899,47.203,47.1506,47.1703,15400.0
2006-09-27 13:00:00,71.94,71.99,71.94,71.99,12500.0,47.1703,47.203,47.1703,47.203,12500.0
2006-09-27 13:10:00,71.99,72.01,71.92,72.0,10500.0,47.203,47.2162,47.1571,47.2096,10500.0
2006-09-27 13:20:00,71.99,72.02,71.98,72.01,12700.0,47.203,47.2227,47.1965,47.2162,12700.0
2006-09-27 13:30:00,72.01,72.01,71.92,71.96,18500.0,47.2162,47.2162,47.1571,47.1834,18500.0
2006-09-27 13:40:00,71.96,72.08,71.94,72.01,15000.0,47.1834,47.2621,47.1703,47.2162,15000.0
2006-09-27 13:50:00,72.01,72.02,71.97,71.99,7500.0,47.2162,47.2227,47.1899,47.203,7500.0
2006-09-27 14:00:00,71.99,72.0,71.91,71.99,13100.0,47.203,47.2096,47.1506,47.203,13100.0
2006-09-27 14:10:00,71.99,71.99,71.74,71.74,13800.0,47.203,47.203,47.0391,47.0391,13800.0
2006-09-27 14:20:00,71.74,71.77,71.64,71.64,9000.0,47.0391,47.0588,46.9736,46.9736,9000.0
2006-09-27 14:30:00,71.66,71.73,71.64,71.69,13200.0,46.9867,47.0326,46.9736,47.0063,13200.0
2006-09-27 14:40:00,71.7,71.7,71.59,71.61,8400.0,47.0129,47.0129,46.9408,46.9539,8400.0
2006-09-27 14:50:00,71.61,71.71,71.61,71.7,11500.0,46.9539,47.0195,46.9539,47.0129,11500.0
2006-09-27 15:00:00,71.7,71.7,71.59,71.62,28200.0,47.0129,47.0129,46.9408,46.9604,28200.0
2006-09-27 15:10:00,71.62,71.8,71.61,71.77,37300.0,46.9604,47.0785,46.9539,47.0588,37300.0
2006-09-27 15:20:00,71.78,71.78,71.62,71.63,20800.0,47.0653,47.0653,46.9604,46.967,20800.0
2006-09-27 15:30:00,71.63,71.7,71.63,71.64,36100.0,46.967,47.0129,46.967,46.9736,36100.0
2006-09-27 15:40:00,71.64,71.66,71.51,71.52,32000.0,46.9736,46.9867,46.8883,46.8949,32000.0
2006-09-27 15:50:00,71.53,71.54,71.49,71.54,53700.0,46.9014,46.908,46.8752,46.908,53700.0
2006-09-28 09:30:00,71.85,72.14,71.83,71.96,38000.0,47.1112,47.3014,47.0981,47.1834,38000.0
2006-09-28 09:40:00,71.96,71.96,71.75,71.75,11800.0,47.1834,47.1834,47.0457,47.0457,11800.0
2006-09-28 09:50:00,71.75,71.82,71.62,71.62,21800.0,47.0457,47.0916,46.9604,46.9604,21800.0
2006-09-28 10:00:00,71.6,71.8,71.58,71.69,50000.0,46.9473,47.0785,46.9342,47.0063,50000.0
2006-09-28 10:10:00,71.69,71.93,71.68,71.84,15700.0,47.0063,47.1637,46.9998,47.1047,15700.0
2006-09-28 10:20:00,71.85,72.0,71.83,71.85,25100.0,47.1112,47.2096,47.0981,47.1112,25100.0
2006-09-28 10:30:00,71.88,72.03,71.88,71.97,38400.0,47.1309,47.2293,47.1309,47.1899,38400.0
2006-09-28 10:40:00,71.97,72.06,71.95,71.96,22600.0,47.1899,47.2489,47.1768,47.1834,22600.0
2006-09-28 10:50:00,71.95,72.09,71.93,72.08,28500.0,47.1768,47.2686,47.1637,47.2621,28500.0
2006-09-28 11:00:00,72.07,72.08,71.87,71.88,38000.0,47.2555,47.2621,47.1244,47.1309,38000.0
2006-09-28 11:10:00,71.91,72.01,71.86,71.97,17200.0,47.1506,47.2162,47.1178,47.1899,17200.0
2006-09-28 11:20:00,72.01,72.07,71.98,72.05,14200.0,47.2162,47.2555,47.1965,47.2424,14200.0
2006-09-28 11:30:00,72.02,72.03,71.97,72.0,4400.0,47.2227,47.2293,47.1899,47.2096,4400.0
2006-09-28 11:40:00,71.99,72.0,71.85,71.85,23100.0,47.203,47.2096,47.1112,47.1112,23100.0
2006-09-28 11:50:00,71.85,71.85,71.7,71.72,6700.0,47.1112,47.1112,47.0129,47.026,6700.0
2006-09-28 12:00:00,71.71,71.77,71.63,71.7,31700.0,47.0195,47.0588,46.967,47.0129,31700.0
2006-09-28 12:10:00,71.7,71.92,71.7,71.91,24300.0,47.0129,47.1571,47.0129,47.1506,24300.0
2006-09-28 12:20:00,71.91,72.0,71.88,71.96,14800.0,47.1506,47.2096,47.1309,47.1834,14800.0
2006-09-28 12:30:00,71.92,72.1,71.92,72.1,44800.0,47.1571,47.2752,47.1571,47.2752,44800.0
2006-09-28 12:40:00,72.1,72.29,72.08,72.28,30300.0,47.2752,47.3997,47.2621,47.3932,30300.0
2006-09-28 12:50:00,72.28,72.37,72.19,72.33,59700.0,47.3932,47.4522,47.3342,47.426,59700.0
2006-09-28 13:00:00,72.31,72.32,72.22,72.26,7200.0,47.4129,47.4194,47.3539,47.3801,7200.0
2006-09-28 13:10:00,72.25,72.35,72.24,72.35,11300.0,47.3735,47.4391,47.367,47.4391,11300.0
2006-09-28 13:20:00,72.35,72.48,72.35,72.4,17600.0,47.4391,47.5243,47.4391,47.4719,17600.0
2006-09-28 13:30:00,72.39,72.43,72.29,72.38,25600.0,47.4653,47.4915,47.3997,47.4588,25600.0
2006-09-28 13:40:00,72.39,72.46,72.33,72.39,29900.0,47.4653,47.5112,47.426,47.4653,29900.0
2006-09-28 13:50:00,72.38,72.47,72.34,72.39,29600.0,47.4588,47.5178,47.4325,47.4653,29600.0
2006-09-28 14:00:00,72.42,72.45,72.37,72.43,22600.0,47.485,47.5047,47.4522,47.4915,22600.0
2006-09-28 14:10:00,72.43,72.61,72.42,72.55,47200.0,47.4915,47.6096,47.485,47.5702,47200.0
2006-09-28 14:20:00,72.55,72.7,72.51,72.7,35500.0,47.5702,47.6686,47.544,47.6686,35500.0
2006-09-28 14:30:00,72.7,72.78,72.58,72.77,60600.0,47.6686,47.721,47.5899,47.7145,60600.0
2006-09-28 14:40:00,72.77,72.87,72.73,72.86,43600.0,47.7145,47.78,47.6883,47.7735,43600.0
2006-09-28 14:50:00,72.86,72.92,72.82,72.9,80900.0,47.7735,47.8128,47.7473,47.7997,80900.0
2006-09-28 15:00:00,72.88,72.89,72.7,72.72,26000.0,47.7866,47.7932,47.6686,47.6817,26000.0
2006-09-28 15:10:00,72.72,72.76,72.65,72.65,31100.0,47.6817,47.7079,47.6358,47.6358,31100.0
2006-09-28 15:20:00,72.65,72.68,72.56,72.56,24800.0,47.6358,47.6555,47.5768,47.5768,24800.0
2006-09-28 15:30:00,72.57,72.66,72.55,72.55,34400.0,47.5833,47.6424,47.5702,47.5702,34400.0
2006-09-28 15:40:00,72.55,72.56,72.49,72.5,69900.0,47.5702,47.5768,47.5309,47.5374,69900.0
2006-09-28 15:50:00,72.51,72.52,72.44,72.44,71400.0,47.544,47.5506,47.4981,47.4981,71400.0
2006-09-29 09:30:00,72.3,72.58,72.3,72.58,57300.0,47.4063,47.5899,47.4063,47.5899,57300.0
2006-09-29 09:40:00,72.56,72.57,72.39,72.39,19900.0,47.5768,47.5833,47.4653,47.4653,19900.0
2006-09-29 09:50:00,72.38,72.48,72.05,72.14,39900.0,47.4588,47.5243,47.2424,47.3014,39900.0
2006-09-29 10:00:00,72.16,72.32,72.0,72.07,78300.0,47.3145,47.4194,47.2096,47.2555,78300.0
2006-09-29 10:10:00,72.07,72.13,71.91,71.97,30100.0,47.2555,47.2948,47.1506,47.1899,30100.0
2006-09-29 10:20:00,72.0,72.12,71.92,72.01,19700.0,47.2096,47.2883,47.1571,47.2162,19700.0
2006-09-29 10:30:00,72.0,72.06,71.84,71.84,26300.0,47.2096,47.2489,47.1047,47.1047,26300.0
2006-09-29 10:40:00,71.83,72.09,71.83,72.06,23900.0,47.0981,47.2686,47.0981,47.2489,23900.0
2006-09-29 10:50:00,72.07,72.07,71.95,72.07,28700.0,47.2555,47.2555,47.1768,47.2555,28700.0
2006-09-29 11:00:00,72.07,72.15,72.02,72.04,10700.0,47.2555,47.308,47.2227,47.2358,10700.0
2006-09-29 11:10:00,72.04,72.15,72.02,72.12,13600.0,47.2358,47.308,47.2227,47.2883,13600.0
2006-09-29 11:20:00,72.12,72.12,71.88,71.99,13600.0,47.2883,47.2883,47.1309,47.203,13600.0
2006-09-29 11:30:00,71.99,72.13,71.99,72.1,7100.0,47.203,47.2948,47.203,47.2752,7100.0
2006-09-29 11:40:00,72.13,72.13,71.99,72.0,8600.0,47.2948,47.2948,47.203,47.2096,8600.0
2006-09-29 11:50:00,71.99,72.09,71.99,72.02,6000.0,47.203,47.2686,47.203,47.2227,6000.0
2006-09-29 12:00:00,72.02,72.03,71.98,72.0,11900.0,47.2227,47.2293,47.1965,47.2096,11900.0
2006-09-29 12:10:00,71.98,72.07,71.97,72.01,10200.0,47.1965,47.2555,47.1899,47.2162,10200.0
2006-09-29 12:20:00,72.02,72.09,71.99,72.09,3500.0,47.2227,47.2686,47.203,47.2686,3500.0
2006-09-29 12:30:00,72.07,72.09,72.04,72.04,2300.0,47.2555,47.2686,47.2358,47.2358,2300.0
2006-09-29 12:40:00,72.04,72.04,71.99,72.0,7100.0,47.2358,47.2358,47.203,47.2096,7100.0
2006-09-29 12:50:00,72.0,72.07,71.98,72.06,18400.0,47.2096,47.2555,47.1965,47.2489,18400.0
2006-09-29 13:00:00,72.05,72.06,72.0,72.0,4500.0,47.2424,47.2489,47.2096,47.2096,4500.0
2006-09-29 13:10:00,71.99,72.04,71.97,72.0,17400.0,47.203,47.2358,47.1899,47.2096,17400.0
2006-09-29 13:20:00,72.0,72.0,71.92,71.92,30200.0,47.2096,47.2096,47.1571,47.1571,30200.0
2006-09-29 13:30:00,71.93,71.93,71.85,71.85,8100.0,47.1637,47.1637,47.1112,47.1112,8100.0
2006-09-29 13:40:00,71.86,71.89,71.81,71.88,12000.0,47.1178,47.1375,47.085,47.1309,12000.0
2006-09-29 13:50:00,71.86,71.87,71.81,71.82,5600.0,47.1178,47.1244,47.085,47.0916,5600.0
2006-09-29 14:00:00,71.82,71.92,71.8,71.84,15600.0,47.0916,47.1571,47.0785,47.1047,15600.0
2006-09-29 14:10:00,71.84,71.87,71.8,71.83,13100.0,47.1047,47.1244,47.0785,47.0981,13100.0
2006-09-29 14:20:00,71.83,71.85,71.8,71.84,7600.0,47.0981,47.1112,47.0785,47.1047,7600.0
2006-09-29 14:30:00,71.83,71.87,71.83,71.84,8400.0,47.0981,47.1244,47.0981,47.1047,8400.0
2006-09-29 14:40:00,71.85,71.86,71.79,71.8,10500.0,47.1112,47.1178,47.0719,47.0785,10500.0
2006-09-29 14:50:00,71.8,71.83,71.77,71.77,16100.0,47.0785,47.0981,47.0588,47.0588,16100.0
2006-09-29 15:00:00,71.76,71.8,71.61,71.63,38000.0,47.0522,47.0785,46.9539,46.967,38000.0
2006-09-29 15:10:00,71.65,71.8,71.58,71.77,39500.0,46.9801,47.0785,46.9342,47.0588,39500.0
2006-09-29 15:20:00,71.78,71.8,71.74,71.8,16000.0,47.0653,47.0785,47.0391,47.0785,16000.0
2006-09-29 15:30:00,71.8,71.81,71.71,71.79,21300.0,47.0785,47.085,47.0195,47.0719,21300.0
2006-09-29 15:40:00,71.79,71.81,71.77,71.79,19200.0,47.0719,47.085,47.0588,47.0719,19200.0
2006-09-29 15:50:00,71.79,71.79,71.67,71.7,33600.0,47.0719,47.0719,46.9932,47.0129,33600.0
2006-10-02 09:30:00,72.67,72.82,72.24,72.36,81700.0,47.6489,47.7473,47.367,47.4456,81700.0
2006-10-02 09:40:00,72.36,72.65,72.35,72.51,49300.0,47.4456,47.6358,47.4391,47.544,49300.0
2006-10-02 09:50:00,72.51,72.65,72.45,72.51,65600.0,47.544,47.6358,47.5047,47.544,65600.0
2006-10-02 10:00:00,72.51,72.65,72.4,72.47,37800.0,47.544,47.6358,47.4719,47.5178,37800.0
2006-10-02 10:10:00,72.47,72.65,72.47,72.65,42200.0,47.5178,47.6358,47.5178,47.6358,42200.0
2006-10-02 10:20:00,72.65,72.75,72.61,72.71,28800.0,47.6358,47.7014,47.6096,47.6751,28800.0
2006-10-02 10:30:00,72.7,72.86,72.63,72.84,66500.0,47.6686,47.7735,47.6227,47.7604,66500.0
2006-10-02 10:40:00,72.84,73.03,72.84,73.0,25700.0,47.7604,47.885,47.7604,47.8653,25700.0
2006-10-02 10:50:00,73.03,73.1,72.96,73.03,50700.0,47.885,47.9309,47.8391,47.885,50700.0
2006-10-02 11:00:00,73.04,73.18,73.03,73.16,77900.0,47.8915,47.9833,47.885,47.9702,77900.0
2006-10-02 11:10:00,73.16,73.23,73.13,73.14,21800.0,47.9702,48.0161,47.9505,47.9571,21800.0
2006-10-02 11:20:00,73.16,73.34,73.14,73.31,39000.0,47.9702,48.0882,47.9571,48.0686,39000.0
2006-10-02 11:30:00,73.31,73.48,73.25,73.37,52400.0,48.0686,48.18,48.0292,48.1079,52400.0
2006-10-02 11:40:00,73.37,73.52,73.32,73.45,46300.0,48.1079,48.2062,48.0751,48.1603,46300.0
2006-10-02 11:50:00,73.4,73.44,73.34,73.37,19000.0,48.1276,48.1538,48.0882,48.1079,19000.0
2006-10-02 12:00:00,73.34,73.46,73.34,73.39,18200.0,48.0882,48.1669,48.0882,48.121,18200.0
2006-10-02 12:10:00,73.37,73.37,73.21,73.27,26500.0,48.1079,48.1079,48.003,48.0423,26500.0
2006-10-02 12:20:00,73.27,73.35,73.21,73.26,25500.0,48.0423,48.0948,48.003,48.0358,25500.0
2006-10-02 12:30:00,73.24,73.24,73.14,73.2,29000.0,48.0227,48.0227,47.9571,47.9964,29000.0
2006-10-02 12:40:00,73.16,73.25,73.16,73.24,13700.0,47.9702,48.0292,47.9702,48.0227,13700.0
2006-10-02 12:50:00,73.25,73.27,73.24,73.25,12500.0,48.0292,48.0423,48.0227,48.0292,12500.0
2006-10-02 13:00:00,73.26,73.46,73.26,73.45,27700.0,48.0358,48.1669,48.0358,48.1603,27700.0
2006-10-02 13:10:00,73.46,73.59,73.42,73.47,44700.0,48.1669,48.2521,48.1407,48.1735,44700.0
2006-10-02 13:20:00,73.47,73.47,73.33,73.37,23400.0,48.1735,48.1735,48.0817,48.1079,23400.0
2006-10-02 13:30:00,73.38,73.49,73.37,73.46,44800.0,48.1145,48.1866,48.1079,48.1669,44800.0
2006-10-02 13:40:00,73.45,73.54,73.41,73.43,45600.0,48.1603,48.2194,48.1341,48.1472,45600.0
2006-10-02 13:50:00,73.42,73.43,73.36,73.43,24900.0,48.1407,48.1472,48.1013,48.1472,24900.0
2006-10-02 14:00:00,73.41,73.41,73.24,73.35,47200.0,48.1341,48.1341,48.0227,48.0948,47200.0
2006-10-02 14:10:00,73.32,73.46,73.32,73.4,32700.0,48.0751,48.1669,48.0751,48.1276,32700.0
2006-10-02 14:20:00,73.39,73.42,73.25,73.4,51300.0,48.121,48.1407,48.0292,48.1276,51300.0
2006-10-02 14:30:00,73.4,73.49,73.38,73.49,47900.0,48.1276,48.1866,48.1145,48.1866,47900.0
2006-10-02 14:40:00,73.49,73.67,73.46,73.67,53400.0,48.1866,48.3046,48.1669,48.3046,53400.0
2006-10-02 14:50:00,73.65,73.74,73.54,73.55,69500.0,48.2915,48.3505,48.2194,48.2259,69500.0
2006-10-02 15:00:00,73.55,73.56,73.46,73.47,37500.0,48.2259,48.2325,48.1669,48.1735,37500.0
2006-10-02 15:10:00,73.46,73.47,73.4,73.45,18200.0,48.1669,48.1735,48.1276,48.1603,18200.0
2006-10-02 15:20:00,73.45,73.6,73.41,73.6,55500.0,48.1603,48.2587,48.1341,48.2587,55500.0
2006-10-02 15:30:00,73.57,73.65,73.5,73.53,46400.0,48.239,48.2915,48.1931,48.2128,46400.0
2006-10-02 15:40:00,73.53,73.55,73.5,73.54,43400.0,48.2128,48.2259,48.1931,48.2194,43400.0
2006-10-02 15:50:00,73.54,73.55,73.45,73.46,50900.0,48.2194,48.2259,48.1603,48.1669,50900.0
2006-10-03 09:30:00,73.66,74.39,73.65,74.0,183500.0,48.298,48.7767,48.2915,48.521,183500.0
2006-10-03 09:40:00,74.0,74.29,73.71,74.13,65700.0,48.521,48.7111,48.3308,48.6062,65700.0
2006-10-03 09:50:00,74.15,74.38,74.11,74.37,76500.0,48.6193,48.7701,48.5931,48.7636,76500.0
2006-10-03 10:00:00,74.37,74.5,74.29,74.41,58000.0,48.7636,48.8488,48.7111,48.7898,58000.0
2006-10-03 10:10:00,74.41,74.42,74.17,74.34,67000.0,48.7898,48.7964,48.6324,48.7439,67000.0
2006-10-03 10:20:00,74.28,74.3,74.2,74.21,55400.0,48.7046,48.7177,48.6521,48.6587,55400.0
2006-10-03 10:30:00,74.21,74.28,74.21,74.24,32300.0,48.6587,48.7046,48.6587,48.6783,32300.0
2006-10-03 10:40:00,74.24,74.25,74.2,74.23,24700.0,48.6783,48.6849,48.6521,48.6718,24700.0
2006-10-03 10:50:00,74.22,74.26,74.07,74.13,35200.0,48.6652,48.6915,48.5669,48.6062,35200.0
2006-10-03 11:00:00,74.16,74.24,74.13,74.24,22700.0,48.6259,48.6783,48.6062,48.6783,22700.0
2006-10-03 11:10:00,74.24,74.46,74.24,74.46,31500.0,48.6783,48.8226,48.6783,48.8226,31500.0
2006-10-03 11:20:00,74.46,74.81,74.45,74.74,61500.0,48.8226,49.0521,48.816,49.0062,61500.0
2006-10-03 11:30:00,74.74,74.77,74.62,74.64,33200.0,49.0062,49.0259,48.9275,48.9406,33200.0
2006-10-03 11:40:00,74.64,74.64,74.5,74.55,36700.0,48.9406,48.9406,48.8488,48.8816,36700.0
2006-10-03 11:50:00,74.55,74.62,74.51,74.57,45100.0,48.8816,48.9275,48.8554,48.8947,45100.0
2006-10-03 12:00:00,74.57,74.77,74.57,74.73,42900.0,48.8947,49.0259,48.8947,48.9996,42900.0
2006-10-03 12:10:00,74.73,74.8,74.52,74.75,42000.0,48.9996,49.0455,48.8619,49.0127,42000.0
2006-10-03 12:20:00,74.74,74.87,74.71,74.83,30500.0,49.0062,49.0914,48.9865,49.0652,30500.0
2006-10-03 12:30:00,74.81,74.83,74.76,74.78,31800.0,49.0521,49.0652,49.0193,49.0324,31800.0
2006-10-03 12:40:00,74.78,74.79,74.75,74.76,23100.0,49.0324,49.039,49.0127,49.0193,23100.0
2006-10-03 12:50:00,74.74,74.78,74.7,74.78,16100.0,49.0062,49.0324,48.98,49.0324,16100.0
2006-10-03 13:00:00,74.78,74.78,74.72,74.72,13800.0,49.0324,49.0324,48.9931,48.9931,13800.0
2006-10-03 13:10:00,74.73,74.73,74.66,74.66,32500.0,48.9996,48.9996,48.9537,48.9537,32500.0
2006-10-03 13:20:00,74.65,74.65,74.53,74.61,50200.0,48.9472,48.9472,48.8685,48.9209,50200.0
2006-10-03 13:30:00,74.61,74.64,74.55,74.59,35600.0,48.9209,48.9406,48.8816,48.9078,35600.0
2006-10-03 13:40:00,74.59,74.71,74.59,74.71,29200.0,48.9078,48.9865,48.9078,48.9865,29200.0
2006-10-03 13:50:00,74.71,74.83,74.7,74.81,27700.0,48.9865,49.0652,48.98,49.0521,27700.0
2006-10-03 14:00:00,74.81,74.84,74.7,74.8,134200.0,49.0521,49.0718,48.98,49.0455,134200.0
2006-10-03 14:10:00,74.81,74.81,74.62,74.67,42900.0,49.0521,49.0521,48.9275,48.9603,42900.0
2006-10-03 14:20:00,74.65,74.7,74.46,74.51,24700.0,48.9472,48.98,48.8226,48.8554,24700.0
2006-10-03 14:30:00,74.5,74.59,74.45,74.59,35100.0,48.8488,48.9078,48.816,48.9078,35100.0
2006-10-03 14:40:00,74.59,74.59,74.49,74.55,18000.0,48.9078,48.9078,48.8423,48.8816,18000.0
2006-10-03 14:50:00,74.55,74.57,74.41,74.42,21200.0,48.8816,48.8947,48.7898,48.7964,21200.0
2006-10-03 15:00:00,74.43,74.47,74.26,74.27,21400.0,48.8029,48.8292,48.6915,48.698,21400.0
2006-10-03 15:10:00,74.27,74.4,74.26,74.37,20500.0,48.698,48.7833,48.6915,48.7636,20500.0
2006-10-03 15:20:00,74.36,74.38,74.23,74.24,28400.0,48.757,48.7701,48.6718,48.6783,28400.0
2006-10-03 15:30:00,74.22,74.26,74.16,74.25,29600.0,48.6652,48.6915,48.6259,48.6849,29600.0
2006-10-03 15:40:00,74.25,74.28,74.16,74.27,23200.0,48.6849,48.7046,48.6259,48.698,23200.0
2006-10-03 15:50:00,74.28,74.28,74.1,74.16,39400.0,48.7046,48.7046,48.5865,48.6259,39400.0
2006-10-04 09:30:00,74.44,74.6,74.26,74.36,84400.0,48.9596,49.0648,48.8412,48.9069,84400.0
2006-10-04 09:40:00,74.34,74.47,74.34,74.44,57300.0,48.8938,48.9793,48.8938,48.9596,57300.0
2006-10-04 09:50:00,74.44,74.45,73.91,74.11,52600.0,48.9596,48.9661,48.611,48.7425,52600.0
2006-10-04 10:00:00,74.09,74.15,73.92,73.94,43900.0,48.7294,48.7688,48.6176,48.6307,43900.0
2006-10-04 10:10:00,73.92,74.15,73.91,74.07,66900.0,48.6176,48.7688,48.611,48.7162,66900.0
2006-10-04 10:20:00,74.1,74.33,74.08,74.24,37300.0,48.7359,48.8872,48.7228,48.828,37300.0
2006-10-04 10:30:00,74.22,74.29,74.05,74.08,19600.0,48.8149,48.8609,48.7031,48.7228,19600.0
2006-10-04 10:40:00,74.05,74.14,73.99,74.09,38500.0,48.7031,48.7623,48.6636,48.7294,38500.0
2006-10-04 10:50:00,74.09,74.22,74.04,74.13,52300.0,48.7294,48.8149,48.6965,48.7557,52300.0
2006-10-04 11:00:00,74.13,74.14,74.02,74.05,24800.0,48.7557,48.7623,48.6833,48.7031,24800.0
2006-10-04 11:10:00,74.05,74.14,74.0,74.1,36100.0,48.7031,48.7623,48.6702,48.7359,36100.0
2006-10-04 11:20:00,74.1,74.35,74.06,74.32,57800.0,48.7359,48.9004,48.7096,48.8806,57800.0
2006-10-04 11:30:00,74.33,74.48,74.33,74.39,33200.0,48.8872,48.9859,48.8872,48.9267,33200.0
2006-10-04 11:40:00,74.37,74.4,74.15,74.17,30800.0,48.9135,48.9333,48.7688,48.782,30800.0
2006-10-04 11:50:00,74.17,74.17,74.03,74.1,35100.0,48.782,48.782,48.6899,48.7359,35100.0
2006-10-04 12:00:00,74.1,74.11,74.03,74.06,49400.0,48.7359,48.7425,48.6899,48.7096,49400.0
2006-10-04 12:10:00,74.06,74.16,74.01,74.05,55200.0,48.7096,48.7754,48.6768,48.7031,55200.0
2006-10-04 12:20:00,74.06,74.08,74.0,74.01,19400.0,48.7096,48.7228,48.6702,48.6768,19400.0
2006-10-04 12:30:00,74.01,74.02,73.99,74.0,37300.0,48.6768,48.6833,48.6636,48.6702,37300.0
2006-10-04 12:40:00,74.0,74.01,73.98,74.0,46100.0,48.6702,48.6768,48.657,48.6702,46100.0
2006-10-04 12:50:00,73.99,74.07,73.97,74.06,48600.0,48.6636,48.7162,48.6504,48.7096,48600.0
2006-10-04 13:00:00,74.05,74.05,73.84,73.84,24000.0,48.7031,48.7031,48.5649,48.5649,24000.0
2006-10-04 13:10:00,73.85,73.91,73.81,73.91,18900.0,48.5715,48.611,48.5452,48.611,18900.0
2006-10-04 13:20:00,73.91,74.04,73.91,74.04,47400.0,48.611,48.6965,48.611,48.6965,47400.0
2006-10-04 13:30:00,74.07,74.2,74.02,74.03,36300.0,48.7162,48.8017,48.6833,48.6899,36300.0
2006-10-04 13:40:00,74.03,74.03,73.82,73.82,34600.0,48.6899,48.6899,48.5518,48.5518,34600.0
2006-10-04 13:50:00,73.82,73.96,73.82,73.92,50100.0,48.5518,48.6439,48.5518,48.6176,50100.0
2006-10-04 14:00:00,73.94,74.03,73.92,74.0,26600.0,48.6307,48.6899,48.6176,48.6702,26600.0
2006-10-04 14:10:00,74.0,74.22,73.97,74.21,73700.0,48.6702,48.8149,48.6504,48.8083,73700.0
2006-10-04 14:20:00,74.19,74.32,74.19,74.29,36500.0,48.7951,48.8806,48.7951,48.8609,36500.0
2006-10-04 14:30:00,74.28,74.33,74.26,74.31,34100.0,48.8543,48.8872,48.8412,48.8741,34100.0
2006-10-04 14:40:00,74.31,74.43,74.31,74.33,26200.0,48.8741,48.953,48.8741,48.8872,26200.0
2006-10-04 14:50:00,74.33,74.44,74.32,74.44,33700.0,48.8872,48.9596,48.8806,48.9596,33700.0
2006-10-04 15:00:00,74.44,74.47,74.43,74.46,26000.0,48.9596,48.9793,48.953,48.9727,26000.0
2006-10-04 15:10:00,74.46,74.66,74.46,74.66,45300.0,48.9727,49.1043,48.9727,49.1043,45300.0
2006-10-04 15:20:00,74.67,74.77,74.63,74.64,63400.0,49.1108,49.1766,49.0845,49.0911,63400.0
2006-10-04 15:30:00,74.63,74.63,74.55,74.61,71500.0,49.0845,49.0845,49.0319,49.0714,71500.0
2006-10-04 15:40:00,74.61,74.88,74.61,74.81,110900.0,49.0714,49.249,49.0714,49.2029,110900.0
2006-10-04 15:50:00,74.81,74.83,74.69,74.78,177000.0,49.2029,49.2161,49.124,49.1832,177000.0
2006-10-05 09:30:00,74.79,74.8,74.56,74.57,43400.0,49.1898,49.1963,49.0385,49.0451,43400.0
2006-10-05 09:40:00,74.56,74.59,74.41,74.51,34900.0,49.0385,49.0582,48.9398,49.0056,34900.0
2006-10-05 09:50:00,74.51,74.8,74.5,74.76,29700.0,49.0056,49.1963,48.999,49.17,29700.0
2006-10-05 10:00:00,74.76,74.77,74.59,74.59,17200.0,49.17,49.1766,49.0582,49.0582,17200.0
2006-10-05 10:10:00,74.55,74.59,74.32,74.36,15600.0,49.0319,49.0582,48.8806,48.9069,15600.0
2006-10-05 10:20:00,74.36,74.5,74.35,74.37,11900.0,48.9069,48.999,48.9004,48.9135,11900.0
2006-10-05 10:30:00,74.36,74.39,74.24,74.24,36900.0,48.9069,48.9267,48.828,48.828,36900.0
2006-10-05 10:40:00,74.23,74.4,74.2,74.3,39400.0,48.8214,48.9333,48.8017,48.8675,39400.0
2006-10-05 10:50:00,74.31,74.47,74.31,74.45,41300.0,48.8741,48.9793,48.8741,48.9661,41300.0
2006-10-05 11:00:00,74.45,74.46,74.03,74.06,63400.0,48.9661,48.9727,48.6899,48.7096,63400.0
2006-10-05 11:10:00,74.07,74.22,74.07,74.21,38700.0,48.7162,48.8149,48.7162,48.8083,38700.0
2006-10-05 11:20:00,74.21,74.33,74.18,74.29,12500.0,48.8083,48.8872,48.7886,48.8609,12500.0
2006-10-05 11:30:00,74.28,74.28,74.24,74.26,8100.0,48.8543,48.8543,48.828,48.8412,8100.0
2006-10-05 11:40:00,74.27,74.3,74.19,74.21,16400.0,48.8478,48.8675,48.7951,48.8083,16400.0
2006-10-05 11:50:00,74.21,74.25,74.18,74.24,13200.0,48.8083,48.8346,48.7886,48.828,13200.0
2006-10-05 12:00:00,74.24,74.25,74.21,74.21,11000.0,48.828,48.8346,48.8083,48.8083,11000.0
2006-10-05 12:10:00,74.21,74.31,74.2,74.29,25800.0,48.8083,48.8741,48.8017,48.8609,25800.0
2006-10-05 12:20:00,74.29,74.3,74.21,74.22,15000.0,48.8609,48.8675,48.8083,48.8149,15000.0
2006-10-05 12:30:00,74.23,74.24,74.13,74.14,22400.0,48.8214,48.828,48.7557,48.7623,22400.0
2006-10-05 12:40:00,74.13,74.22,74.13,74.13,25000.0,48.7557,48.8149,48.7557,48.7557,25000.0
2006-10-05 12:50:00,74.14,74.19,74.13,74.18,8500.0,48.7623,48.7951,48.7557,48.7886,8500.0
2006-10-05 13:00:00,74.18,74.22,74.15,74.18,10900.0,48.7886,48.8149,48.7688,48.7886,10900.0
2006-10-05 13:10:00,74.18,74.36,74.15,74.36,14100.0,48.7886,48.9069,48.7688,48.9069,14100.0
2006-10-05 13:20:00,74.4,74.43,74.33,74.33,10600.0,48.9333,48.953,48.8872,48.8872,10600.0
2006-10-05 13:30:00,74.33,74.38,74.3,74.34,14300.0,48.8872,48.9201,48.8675,48.8938,14300.0
2006-10-05 13:40:00,74.34,74.39,74.34,74.38,15700.0,48.8938,48.9267,48.8938,48.9201,15700.0
2006-10-05 13:50:00,74.39,74.39,74.35,74.35,18400.0,48.9267,48.9267,48.9004,48.9004,18400.0
2006-10-05 14:00:00,74.35,74.39,74.34,74.38,23000.0,48.9004,48.9267,48.8938,48.9201,23000.0
2006-10-05 14:10:00,74.38,74.43,74.35,74.43,16200.0,48.9201,48.953,48.9004,48.953,16200.0
2006-10-05 14:20:00,74.43,74.51,74.42,74.51,10800.0,48.953,49.0056,48.9464,49.0056,10800.0
2006-10-05 14:30:00,74.51,74.62,74.51,74.54,13100.0,49.0056,49.078,49.0056,49.0253,13100.0
2006-10-05 14:40:00,74.52,74.54,74.49,74.54,11300.0,49.0122,49.0253,48.9924,49.0253,11300.0
2006-10-05 14:50:00,74.52,74.56,74.51,74.54,26900.0,49.0122,49.0385,49.0056,49.0253,26900.0
2006-10-05 15:00:00,74.54,74.61,74.52,74.58,18800.0,49.0253,49.0714,49.0122,49.0516,18800.0
2006-10-05 15:10:00,74.58,74.65,74.53,74.62,42300.0,49.0516,49.0977,49.0188,49.078,42300.0
2006-10-05 15:20:00,74.61,74.8,74.58,74.8,61100.0,49.0714,49.1963,49.0516,49.1963,61100.0
2006-10-05 15:30:00,74.8,74.93,74.78,74.88,77500.0,49.1963,49.2818,49.1832,49.249,77500.0
2006-10-05 15:40:00,74.87,75.03,74.86,75.03,79400.0,49.2424,49.3476,49.2358,49.3476,79400.0
2006-10-05 15:50:00,75.03,75.03,74.89,74.9,82600.0,49.3476,49.3476,49.2555,49.2621,82600.0
2006-10-06 09:30:00,74.96,74.96,74.68,74.8,42200.0,49.3016,49.3016,49.1174,49.1963,42200.0
2006-10-06 09:40:00,74.78,74.89,74.66,74.66,28900.0,49.1832,49.2555,49.1043,49.1043,28900.0
2006-10-06 09:50:00,74.67,74.69,74.55,74.59,28000.0,49.1108,49.124,49.0319,49.0582,28000.0
2006-10-06 10:00:00,74.59,74.67,74.52,74.55,43200.0,49.0582,49.1108,49.0122,49.0319,43200.0
2006-10-06 10:10:00,74.52,74.58,74.41,74.44,17400.0,49.0122,49.0516,48.9398,48.9596,17400.0
2006-10-06 10:20:00,74.45,74.46,74.38,74.43,14100.0,48.9661,48.9727,48.9201,48.953,14100.0
2006-10-06 10:30:00,74.43,74.43,74.37,74.42,28600.0,48.953,48.953,48.9135,48.9464,28600.0
2006-10-06 10:40:00,74.42,74.8,74.42,74.8,43500.0,48.9464,49.1963,48.9464,49.1963,43500.0
2006-10-06 10:50:00,74.79,74.82,74.77,74.81,17000.0,49.1898,49.2095,49.1766,49.2029,17000.0
2006-10-06 11:00:00,74.8,74.9,74.78,74.83,14200.0,49.1963,49.2621,49.1832,49.2161,14200.0
2006-10-06 11:10:00,74.82,74.83,74.74,74.75,15400.0,49.2095,49.2161,49.1569,49.1635,15400.0
2006-10-06 11:20:00,74.75,74.77,74.68,74.71,8200.0,49.1635,49.1766,49.1174,49.1371,8200.0
2006-10-06 11:30:00,74.71,74.74,74.62,74.62,9700.0,49.1371,49.1569,49.078,49.078,9700.0
2006-10-06 11:40:00,74.63,74.67,74.43,74.43,21800.0,49.0845,49.1108,48.953,48.953,21800.0
2006-10-06 11:50:00,74.43,74.45,74.33,74.38,12300.0,48.953,48.9661,48.8872,48.9201,12300.0
2006-10-06 12:00:00,74.39,74.42,74.37,74.4,24800.0,48.9267,48.9464,48.9135,48.9333,24800.0
2006-10-06 12:10:00,74.41,74.46,74.4,74.45,10900.0,48.9398,48.9727,48.9333,48.9661,10900.0
2006-10-06 12:20:00,74.46,74.54,74.46,74.53,9400.0,48.9727,49.0253,48.9727,49.0188,9400.0
2006-10-06 12:30:00,74.54,74.6,74.5,74.5,9100.0,49.0253,49.0648,48.999,48.999,9100.0
2006-10-06 12:40:00,74.5,74.53,74.44,74.51,7000.0,48.999,49.0188,48.9596,49.0056,7000.0
2006-10-06 12:50:00,74.52,74.59,74.52,74.59,6300.0,49.0122,49.0582,49.0122,49.0582,6300.0
2006-10-06 13:00:00,74.59,74.6,74.54,74.54,6200.0,49.0582,49.0648,49.0253,49.0253,6200.0
2006-10-06 13:10:00,74.54,74.7,74.53,74.68,25900.0,49.0253,49.1306,49.0188,49.1174,25900.0
2006-10-06 13:20:00,74.68,74.68,74.65,74.67,6900.0,49.1174,49.1174,49.0977,49.1108,6900.0
2006-10-06 13:30:00,74.67,74.68,74.65,74.66,14400.0,49.1108,49.1174,49.0977,49.1043,14400.0
2006-10-06 13:40:00,74.65,74.89,74.65,74.87,33500.0,49.0977,49.2555,49.0977,49.2424,33500.0
2006-10-06 13:50:00,74.87,74.94,74.87,74.92,13900.0,49.2424,49.2884,49.2424,49.2753,13900.0
2006-10-06 14:00:00,74.92,74.99,74.92,74.93,20700.0,49.2753,49.3213,49.2753,49.2818,20700.0
2006-10-06 14:10:00,74.91,75.02,74.86,75.02,17900.0,49.2687,49.341,49.2358,49.341,17900.0
2006-10-06 14:20:00,75.01,75.04,75.0,75.04,11900.0,49.3345,49.3542,49.3279,49.3542,11900.0
2006-10-06 14:30:00,75.02,75.21,75.02,75.19,45800.0,49.341,49.466,49.341,49.4528,45800.0
2006-10-06 14:40:00,75.2,75.24,75.18,75.23,27500.0,49.4594,49.4857,49.4463,49.4792,27500.0
2006-10-06 14:50:00,75.24,75.31,75.22,75.31,27500.0,49.4857,49.5318,49.4726,49.5318,27500.0
2006-10-06 15:00:00,75.3,75.32,75.28,75.31,29200.0,49.5252,49.5383,49.512,49.5318,29200.0
2006-10-06 15:10:00,75.31,75.33,75.27,75.32,39900.0,49.5318,49.5449,49.5055,49.5383,39900.0
2006-10-06 15:20:00,75.33,75.46,75.33,75.43,49000.0,49.5449,49.6304,49.5449,49.6107,49000.0
2006-10-06 15:30:00,75.44,75.44,75.33,75.34,44300.0,49.6173,49.6173,49.5449,49.5515,44300.0
2006-10-06 15:40:00,75.33,75.4,75.31,75.39,67200.0,49.5449,49.591,49.5318,49.5844,67200.0
2006-10-06 15:50:00,75.39,75.45,75.38,75.42,56600.0,49.5844,49.6238,49.5778,49.6041,56600.0
2006-10-09 09:30:00,75.44,75.83,75.43,75.81,74200.0,49.6173,49.8738,49.6107,49.8606,74200.0
2006-10-09 09:40:00,75.81,75.99,75.72,75.88,52500.0,49.8606,49.979,49.8014,49.9067,52500.0
2006-10-09 09:50:00,75.89,75.98,75.81,75.82,33800.0,49.9132,49.9724,49.8606,49.8672,33800.0
2006-10-09 10:00:00,75.82,75.93,75.68,75.69,37300.0,49.8672,49.9395,49.7751,49.7817,37300.0
2006-10-09 10:10:00,75.68,75.82,75.5,75.51,26400.0,49.7751,49.8672,49.6567,49.6633,26400.0
2006-10-09 10:20:00,75.5,75.61,75.16,75.16,39600.0,49.6567,49.7291,49.4331,49.4331,39600.0
2006-10-09 10:30:00,75.15,75.17,74.92,75.11,39300.0,49.4265,49.4397,49.2753,49.4002,39300.0
2006-10-09 10:40:00,75.11,75.11,74.98,75.0,40700.0,49.4002,49.4002,49.3147,49.3279,40700.0
2006-10-09 10:50:00,74.99,75.14,74.99,75.06,50400.0,49.3213,49.42,49.3213,49.3673,50400.0
2006-10-09 11:00:00,75.07,75.09,75.0,75.0,27500.0,49.3739,49.3871,49.3279,49.3279,27500.0
2006-10-09 11:10:00,75.0,75.01,74.78,74.85,27700.0,49.3279,49.3345,49.1832,49.2292,27700.0
2006-10-09 11:20:00,74.85,74.9,74.85,74.88,15100.0,49.2292,49.2621,49.2292,49.249,15100.0
2006-10-09 11:30:00,74.88,74.89,74.74,74.76,25600.0,49.249,49.2555,49.1569,49.17,25600.0
2006-10-09 11:40:00,74.75,74.76,74.66,74.66,13000.0,49.1635,49.17,49.1043,49.1043,13000.0
2006-10-09 11:50:00,74.68,74.68,74.59,74.61,15500.0,49.1174,49.1174,49.0582,49.0714,15500.0
2006-10-09 12:00:00,74.61,74.61,74.56,74.6,23400.0,49.0714,49.0714,49.0385,49.0648,23400.0
2006-10-09 12:10:00,74.61,74.71,74.61,74.67,17300.0,49.0714,49.1371,49.0714,49.1108,17300.0
2006-10-09 12:20:00,74.68,74.69,74.58,74.58,14000.0,49.1174,49.124,49.0516,49.0516,14000.0
2006-10-09 12:30:00,74.59,74.61,74.46,74.46,15900.0,49.0582,49.0714,48.9727,48.9727,15900.0
2006-10-09 12:40:00,74.47,74.47,74.4,74.45,24400.0,48.9793,48.9793,48.9333,48.9661,24400.0
2006-10-09 12:50:00,74.45,74.45,74.29,74.32,28900.0,48.9661,48.9661,48.8609,48.8806,28900.0
2006-10-09 13:00:00,74.32,74.33,74.28,74.31,13900.0,48.8806,48.8872,48.8543,48.8741,13900.0
2006-10-09 13:10:00,74.32,74.36,74.31,74.36,21200.0,48.8806,48.9069,48.8741,48.9069,21200.0
2006-10-09 13:20:00,74.35,74.36,74.26,74.26,30400.0,48.9004,48.9069,48.8412,48.8412,30400.0
2006-10-09 13:30:00,74.28,74.4,74.25,74.33,37700.0,48.8543,48.9333,48.8346,48.8872,37700.0
2006-10-09 13:40:00,74.34,74.35,74.32,74.34,15300.0,48.8938,48.9004,48.8806,48.8938,15300.0
2006-10-09 13:50:00,74.34,74.34,74.2,74.2,21000.0,48.8938,48.8938,48.8017,48.8017,21000.0
2006-10-09 14:00:00,74.2,74.44,74.19,74.44,37800.0,48.8017,48.9596,48.7951,48.9596,37800.0
2006-10-09 14:10:00,74.43,74.56,74.41,74.55,37600.0,48.953,49.0385,48.9398,49.0319,37600.0
2006-10-09 14:20:00,74.57,74.63,74.49,74.58,34400.0,49.0451,49.0845,48.9924,49.0516,34400.0
2006-10-09 14:30:00,74.58,74.6,74.43,74.5,26900.0,49.0516,49.0648,48.953,48.999,26900.0
2006-10-09 14:40:00,74.5,74.6,74.47,74.6,16900.0,48.999,49.0648,48.9793,49.0648,16900.0
2006-10-09 14:50:00,74.59,74.65,74.52,74.63,48200.0,49.0582,49.0977,49.0122,49.0845,48200.0
2006-10-09 15:00:00,74.6,74.7,74.52,74.54,86200.0,49.0648,49.1306,49.0122,49.0253,86200.0
2006-10-09 15:10:00,74.52,74.59,74.48,74.57,15400.0,49.0122,49.0582,48.9859,49.0451,15400.0
2006-10-09 15:20:00,74.57,74.68,74.57,74.68,77700.0,49.0451,49.1174,49.0451,49.1174,77700.0
2006-10-09 15:30:00,74.68,74.75,74.58,74.68,24600.0,49.1174,49.1635,49.0516,49.1174,24600.0
2006-10-09 15:40:00,74.68,74.76,74.67,74.76,122100.0,49.1174,49.17,49.1108,49.17,122100.0
2006-10-09 15:50:00,74.76,74.82,74.76,74.79,32900.0,49.17,49.2095,49.17,49.1898,32900.0
2006-10-10 09:30:00,75.13,75.21,75.06,75.21,66300.0,49.4134,49.466,49.3673,49.466,66300.0
2006-10-10 09:40:00,75.2,75.31,75.06,75.21,80700.0,49.4594,49.5318,49.3673,49.466,80700.0
2006-10-10 09:50:00,75.15,75.27,75.02,75.02,75100.0,49.4265,49.5055,49.341,49.341,75100.0
2006-10-10 10:00:00,75.02,75.12,74.99,75.1,34800.0,49.341,49.4068,49.3213,49.3936,34800.0
2006-10-10 10:10:00,75.11,75.28,75.08,75.26,38400.0,49.4002,49.512,49.3805,49.4989,38400.0
2006-10-10 10:20:00,75.25,75.3,75.12,75.13,64600.0,49.4923,49.5252,49.4068,49.4134,64600.0
2006-10-10 10:30:00,75.13,75.3,75.13,75.25,66700.0,49.4134,49.5252,49.4134,49.4923,66700.0
2006-10-10 10:40:00,75.25,75.42,75.23,75.38,100400.0,49.4923,49.6041,49.4792,49.5778,100400.0
2006-10-10 10:50:00,75.38,75.75,75.38,75.74,38400.0,49.5778,49.8212,49.5778,49.8146,38400.0
2006-10-10 11:00:00,75.73,75.79,75.69,75.74,67300.0,49.808,49.8475,49.7817,49.8146,67300.0
2006-10-10 11:10:00,75.74,76.02,75.74,75.96,68100.0,49.8146,49.9987,49.8146,49.9593,68100.0
2006-10-10 11:20:00,75.95,76.14,75.95,76.13,75200.0,49.9527,50.0777,49.9527,50.0711,75200.0
2006-10-10 11:30:00,76.13,76.14,75.92,75.93,32500.0,50.0711,50.0777,49.933,49.9395,32500.0
2006-10-10 11:40:00,75.92,75.93,75.78,75.8,24500.0,49.933,49.9395,49.8409,49.854,24500.0
2006-10-10 11:50:00,75.78,75.78,75.74,75.76,22400.0,49.8409,49.8409,49.8146,49.8277,22400.0
2006-10-10 12:00:00,75.75,75.8,75.73,75.8,92600.0,49.8212,49.854,49.808,49.854,92600.0
2006-10-10 12:10:00,75.79,75.8,75.72,75.72,11600.0,49.8475,49.854,49.8014,49.8014,11600.0
2006-10-10 12:20:00,75.72,75.82,75.72,75.82,25500.0,49.8014,49.8672,49.8014,49.8672,25500.0
2006-10-10 12:30:00,75.8,75.8,75.75,75.75,17600.0,49.854,49.854,49.8212,49.8212,17600.0
2006-10-10 12:40:00,75.75,75.78,75.73,75.76,23300.0,49.8212,49.8409,49.808,49.8277,23300.0
2006-10-10 12:50:00,75.76,75.77,75.72,75.76,37400.0,49.8277,49.8343,49.8014,49.8277,37400.0
2006-10-10 13:00:00,75.75,75.77,75.73,75.76,32000.0,49.8212,49.8343,49.808,49.8277,32000.0
2006-10-10 13:10:00,75.75,75.77,75.73,75.75,23600.0,49.8212,49.8343,49.808,49.8212,23600.0
2006-10-10 13:20:00,75.75,75.78,75.71,75.77,20300.0,49.8212,49.8409,49.7948,49.8343,20300.0
2006-10-10 13:30:00,75.76,75.77,75.73,75.73,19400.0,49.8277,49.8343,49.808,49.808,19400.0
2006-10-10 13:40:00,75.73,75.78,75.72,75.76,23000.0,49.808,49.8409,49.8014,49.8277,23000.0
2006-10-10 13:50:00,75.76,75.76,75.75,75.75,34100.0,49.8277,49.8277,49.8212,49.8212,34100.0
2006-10-10 14:00:00,75.75,75.76,75.74,75.75,13200.0,49.8212,49.8277,49.8146,49.8212,13200.0
2006-10-10 14:10:00,75.75,75.76,75.72,75.73,18000.0,49.8212,49.8277,49.8014,49.808,18000.0
2006-10-10 14:20:00,75.74,75.74,75.7,75.7,14200.0,49.8146,49.8146,49.7883,49.7883,14200.0
2006-10-10 14:30:00,75.71,75.74,75.66,75.67,36500.0,49.7948,49.8146,49.762,49.7685,36500.0
2006-10-10 14:40:00,75.66,75.67,75.58,75.64,29100.0,49.762,49.7685,49.7093,49.7488,29100.0
2006-10-10 14:50:00,75.64,75.69,75.6,75.66,41000.0,49.7488,49.7817,49.7225,49.762,41000.0
2006-10-10 15:00:00,75.66,75.84,75.62,75.76,40100.0,49.762,49.8804,49.7357,49.8277,40100.0
2006-10-10 15:10:00,75.75,75.76,75.73,75.75,27200.0,49.8212,49.8277,49.808,49.8212,27200.0
2006-10-10 15:20:00,75.75,75.8,75.73,75.76,23000.0,49.8212,49.854,49.808,49.8277,23000.0
2006-10-10 15:30:00,75.76,75.81,75.73,75.76,32000.0,49.8277,49.8606,49.808,49.8277,32000.0
2006-10-10 15:40:00,75.75,75.84,75.73,75.83,28000.0,49.8212,49.8804,49.808,49.8738,28000.0
2006-10-10 15:50:00,75.83,75.85,75.76,75.79,52200.0,49.8738,49.8869,49.8277,49.8475,52200.0
2006-10-11 09:30:00,75.8,76.0,75.8,75.86,41300.0,49.854,49.9856,49.854,49.8935,41300.0
2006-10-11 09:40:00,75.83,75.96,75.82,75.96,26800.0,49.8738,49.9593,49.8672,49.9593,26800.0
2006-10-11 09:50:00,75.95,75.98,75.8,75.98,54000.0,49.9527,49.9724,49.854,49.9724,54000.0
2006-10-11 10:00:00,75.98,76.1,75.9,75.92,50300.0,49.9724,50.0514,49.9198,49.933,50300.0
2006-10-11 10:10:00,75.88,75.92,75.68,75.71,32600.0,49.9067,49.933,49.7751,49.7948,32600.0
2006-10-11 10:20:00,75.71,75.72,75.35,75.36,34400.0,49.7948,49.8014,49.5581,49.5647,34400.0
2006-10-11 10:30:00,75.35,75.41,75.29,75.37,47800.0,49.5581,49.5975,49.5186,49.5712,47800.0
2006-10-11 10:40:00,75.37,75.38,75.23,75.38,75500.0,49.5712,49.5778,49.4792,49.5778,75500.0
2006-10-11 10:50:00,75.38,75.78,75.38,75.75,53200.0,49.5778,49.8409,49.5778,49.8212,53200.0
2006-10-11 11:00:00,75.75,75.94,75.75,75.81,54400.0,49.8212,49.9461,49.8212,49.8606,54400.0
2006-10-11 11:10:00,75.81,75.89,75.75,75.78,51700.0,49.8606,49.9132,49.8212,49.8409,51700.0
2006-10-11 11:20:00,75.78,75.86,75.77,75.79,31500.0,49.8409,49.8935,49.8343,49.8475,31500.0
2006-10-11 11:30:00,75.8,75.81,75.72,75.78,40300.0,49.854,49.8606,49.8014,49.8409,40300.0
2006-10-11 11:40:00,75.78,75.88,75.78,75.79,15300.0,49.8409,49.9067,49.8409,49.8475,15300.0
2006-10-11 11:50:00,75.78,75.81,75.72,75.75,27400.0,49.8409,49.8606,49.8014,49.8212,27400.0
2006-10-11 12:00:00,75.77,75.77,75.68,75.69,8700.0,49.8343,49.8343,49.7751,49.7817,8700.0
2006-10-11 12:10:00,75.69,75.83,75.61,75.64,26900.0,49.7817,49.8738,49.7291,49.7488,26900.0
2006-10-11 12:20:00,75.64,75.73,75.64,75.73,27000.0,49.7488,49.808,49.7488,49.808,27000.0
2006-10-11 12:30:00,75.72,75.76,75.7,75.76,17300.0,49.8014,49.8277,49.7883,49.8277,17300.0
2006-10-11 12:40:00,75.75,75.85,75.75,75.85,36800.0,49.8212,49.8869,49.8212,49.8869,36800.0
2006-10-11 12:50:00,75.85,75.99,75.85,75.97,13700.0,49.8869,49.979,49.8869,49.9659,13700.0
2006-10-11 13:00:00,75.97,75.97,75.91,75.91,9800.0,49.9659,49.9659,49.9264,49.9264,9800.0
2006-10-11 13:10:00,75.93,75.97,75.83,75.9,23800.0,49.9395,49.9659,49.8738,49.9198,23800.0
2006-10-11 13:20:00,75.87,75.89,75.82,75.82,13200.0,49.9001,49.9132,49.8672,49.8672,13200.0
2006-10-11 13:30:00,75.8,75.86,75.72,75.86,18500.0,49.854,49.8935,49.8014,49.8935,18500.0
2006-10-11 13:40:00,75.87,75.87,75.76,75.77,19200.0,49.9001,49.9001,49.8277,49.8343,19200.0
2006-10-11 13:50:00,75.77,75.84,75.74,75.77,14100.0,49.8343,49.8804,49.8146,49.8343,14100.0
2006-10-11 14:00:00,75.77,75.81,75.51,75.67,57000.0,49.8343,49.8606,49.6633,49.7685,57000.0
2006-10-11 14:10:00,75.67,75.72,75.54,75.65,34400.0,49.7685,49.8014,49.683,49.7554,34400.0
2006-10-11 14:20:00,75.63,75.75,75.58,75.7,41800.0,49.7422,49.8212,49.7093,49.7883,41800.0
2006-10-11 14:30:00,75.69,75.69,75.54,75.61,34000.0,49.7817,49.7817,49.683,49.7291,34000.0
2006-10-11 14:40:00,75.6,75.71,75.59,75.69,91800.0,49.7225,49.7948,49.7159,49.7817,91800.0
2006-10-11 14:50:00,75.67,75.78,75.61,75.7,82800.0,49.7685,49.8409,49.7291,49.7883,82800.0
2006-10-11 15:00:00,75.71,75.8,75.65,75.79,38200.0,49.7948,49.854,49.7554,49.8475,38200.0
2006-10-11 15:10:00,75.78,75.98,75.76,75.96,28300.0,49.8409,49.9724,49.8277,49.9593,28300.0
2006-10-11 15:20:00,75.96,75.97,75.86,75.86,24000.0,49.9593,49.9659,49.8935,49.8935,24000.0
2006-10-11 15:30:00,75.88,76.0,75.88,75.93,32600.0,49.9067,49.9856,49.9067,49.9395,32600.0
2006-10-11 15:40:00,75.92,76.05,75.85,75.99,46300.0,49.933,50.0185,49.8869,49.979,46300.0
2006-10-11 15:50:00,76.0,76.01,75.95,75.98,47400.0,49.9856,49.9922,49.9527,49.9724,47400.0
2006-10-12 09:30:00,76.0,76.33,76.0,76.24,34900.0,49.9856,50.2026,49.9856,50.1434,34900.0
2006-10-12 09:40:00,76.22,76.4,76.11,76.23,30000.0,50.1303,50.2487,50.0579,50.1369,30000.0
2006-10-12 09:50:00,76.23,76.28,76.04,76.06,14700.0,50.1369,50.1697,50.0119,50.025,14700.0
2006-10-12 10:00:00,76.03,76.09,75.85,75.95,33500.0,50.0053,50.0448,49.8869,49.9527,33500.0
2006-10-12 10:10:00,75.95,76.03,75.83,75.99,49500.0,49.9527,50.0053,49.8738,49.979,49500.0
2006-10-12 10:20:00,75.97,75.99,75.81,75.9,21800.0,49.9659,49.979,49.8606,49.9198,21800.0
2006-10-12 10:30:00,75.89,75.98,75.78,75.89,37800.0,49.9132,49.9724,49.8409,49.9132,37800.0
2006-10-12 10:40:00,75.92,76.01,75.91,75.98,21600.0,49.933,49.9922,49.9264,49.9724,21600.0
2006-10-12 10:50:00,75.99,75.99,75.95,75.97,10600.0,49.979,49.979,49.9527,49.9659,10600.0
2006-10-12 11:00:00,75.95,76.12,75.95,76.12,112200.0,49.9527,50.0645,49.9527,50.0645,112200.0
2006-10-12 11:10:00,76.11,76.35,76.05,76.35,18200.0,50.0579,50.2158,50.0185,50.2158,18200.0
2006-10-12 11:20:00,76.35,76.5,76.33,76.49,37100.0,50.2158,50.3144,50.2026,50.3079,37100.0
2006-10-12 11:30:00,76.49,76.51,76.44,76.47,16500.0,50.3079,50.321,50.275,50.2947,16500.0
2006-10-12 11:40:00,76.48,76.53,76.44,76.47,23700.0,50.3013,50.3342,50.275,50.2947,23700.0
2006-10-12 11:50:00,76.47,76.56,76.47,76.5,16900.0,50.2947,50.3539,50.2947,50.3144,16900.0
2006-10-12 12:00:00,76.5,76.57,76.46,76.5,18100.0,50.3144,50.3605,50.2881,50.3144,18100.0
2006-10-12 12:10:00,76.51,76.6,76.51,76.55,22600.0,50.321,50.3802,50.321,50.3473,22600.0
2006-10-12 12:20:00,76.55,76.57,76.51,76.54,33100.0,50.3473,50.3605,50.321,50.3407,33100.0
2006-10-12 12:30:00,76.49,76.55,76.48,76.53,24500.0,50.3079,50.3473,50.3013,50.3342,24500.0
2006-10-12 12:40:00,76.54,76.59,76.5,76.56,46600.0,50.3407,50.3736,50.3144,50.3539,46600.0
2006-10-12 12:50:00,76.57,76.74,76.57,76.74,51700.0,50.3605,50.4723,50.3605,50.4723,51700.0
2006-10-12 13:00:00,76.73,76.77,76.67,76.67,27300.0,50.4657,50.492,50.4262,50.4262,27300.0
2006-10-12 13:10:00,76.67,76.82,76.67,76.8,40600.0,50.4262,50.5249,50.4262,50.5117,40600.0
2006-10-12 13:20:00,76.82,76.99,76.79,76.97,65100.0,50.5249,50.6367,50.5052,50.6236,65100.0
2006-10-12 13:30:00,76.99,77.0,76.92,76.98,46400.0,50.6367,50.6433,50.5907,50.6301,46400.0
2006-10-12 13:40:00,76.97,77.04,76.9,76.99,49800.0,50.6236,50.6696,50.5775,50.6367,49800.0
2006-10-12 13:50:00,76.98,76.98,76.88,76.91,45500.0,50.6301,50.6301,50.5644,50.5841,45500.0
2006-10-12 14:00:00,76.91,76.99,76.9,76.96,28100.0,50.5841,50.6367,50.5775,50.617,28100.0
2006-10-12 14:10:00,76.96,77.26,76.96,77.24,84100.0,50.617,50.8143,50.617,50.8011,84100.0
2006-10-12 14:20:00,77.24,77.32,77.17,77.31,96800.0,50.8011,50.8538,50.7551,50.8472,96800.0
2006-10-12 14:30:00,77.31,77.44,77.3,77.42,112900.0,50.8472,50.9327,50.8406,50.9195,112900.0
2006-10-12 14:40:00,77.42,77.66,77.4,77.66,151200.0,50.9195,51.0774,50.9064,51.0774,151200.0
2006-10-12 14:50:00,77.65,77.78,77.61,77.75,223800.0,51.0708,51.1563,51.0445,51.1366,223800.0
2006-10-12 15:00:00,77.75,77.83,77.6,77.82,119500.0,51.1366,51.1892,51.0379,51.1826,119500.0
2006-10-12 15:10:00,77.83,77.98,77.83,77.9,237700.0,51.1892,51.2878,51.1892,51.2352,237700.0
2006-10-12 15:20:00,77.9,77.96,77.8,77.85,200000.0,51.2352,51.2747,51.1695,51.2023,200000.0
2006-10-12 15:30:00,77.82,77.84,77.74,77.78,145800.0,51.1826,51.1958,51.13,51.1563,145800.0
2006-10-12 15:40:00,77.78,77.85,77.75,77.79,277400.0,51.1563,51.2023,51.1366,51.1629,277400.0
2006-10-12 15:50:00,77.79,77.8,77.73,77.73,99900.0,51.1629,51.1695,51.1234,51.1234,99900.0
2006-10-13 09:30:00,77.32,77.5,77.3,77.45,58900.0,50.8538,50.9721,50.8406,50.9393,58900.0
2006-10-13 09:40:00,77.41,77.45,77.29,77.33,54500.0,50.9129,50.9393,50.834,50.8603,54500.0
2006-10-13 09:50:00,77.32,77.58,77.31,77.45,58100.0,50.8538,51.0248,50.8472,50.9393,58100.0
2006-10-13 10:00:00,77.45,77.49,77.31,77.35,56400.0,50.9393,50.9656,50.8472,50.8735,56400.0
2006-10-13 10:10:00,77.35,77.35,77.17,77.21,39800.0,50.8735,50.8735,50.7551,50.7814,39800.0
2006-10-13 10:20:00,77.21,77.25,77.05,77.12,30700.0,50.7814,50.8077,50.6762,50.7222,30700.0
2006-10-13 10:30:00,77.11,77.12,76.95,76.96,32000.0,50.7156,50.7222,50.6104,50.617,32000.0
2006-10-13 10:40:00,76.96,77.01,76.88,76.89,26400.0,50.617,50.6499,50.5644,50.5709,26400.0
2006-10-13 10:50:00,76.89,76.9,76.79,76.8,35500.0,50.5709,50.5775,50.5052,50.5117,35500.0
2006-10-13 11:00:00,76.79,76.79,76.59,76.59,53800.0,50.5052,50.5052,50.3736,50.3736,53800.0
2006-10-13 11:10:00,76.58,76.6,76.44,76.45,40400.0,50.3671,50.3802,50.275,50.2816,40400.0
2006-10-13 11:20:00,76.45,76.45,76.37,76.38,119900.0,50.2816,50.2816,50.2289,50.2355,119900.0
2006-10-13 11:30:00,76.37,76.37,76.02,76.03,50300.0,50.2289,50.2289,49.9987,50.0053,50300.0
2006-10-13 11:40:00,76.03,76.44,76.03,76.33,169500.0,50.0053,50.275,50.0053,50.2026,169500.0
2006-10-13 11:50:00,76.35,76.4,76.28,76.34,61900.0,50.2158,50.2487,50.1697,50.2092,61900.0
2006-10-13 12:00:00,76.34,76.49,76.31,76.41,29300.0,50.2092,50.3079,50.1895,50.2552,29300.0
2006-10-13 12:10:00,76.4,76.52,76.4,76.44,48500.0,50.2487,50.3276,50.2487,50.275,48500.0
2006-10-13 12:20:00,76.44,76.46,76.16,76.18,26700.0,50.275,50.2881,50.0908,50.104,26700.0
2006-10-13 12:30:00,76.17,76.69,76.17,76.3,22200.0,50.0974,50.4394,50.0974,50.1829,22200.0
2006-10-13 12:40:00,76.33,76.33,76.21,76.25,15800.0,50.2026,50.2026,50.1237,50.15,15800.0
2006-10-13 12:50:00,76.25,76.28,76.19,76.19,13100.0,50.15,50.1697,50.1105,50.1105,13100.0
2006-10-13 13:00:00,76.19,76.21,76.11,76.12,18300.0,50.1105,50.1237,50.0579,50.0645,18300.0
2006-10-13 13:10:00,76.15,76.2,76.09,76.18,14700.0,50.0842,50.1171,50.0448,50.104,14700.0
2006-10-13 13:20:00,76.18,76.32,76.15,76.3,64800.0,50.104,50.196,50.0842,50.1829,64800.0
2006-10-13 13:30:00,76.29,76.3,76.24,76.24,19700.0,50.1763,50.1829,50.1434,50.1434,19700.0
2006-10-13 13:40:00,76.23,76.36,76.19,76.31,29100.0,50.1369,50.2224,50.1105,50.1895,29100.0
2006-10-13 13:50:00,76.31,76.34,76.29,76.34,38600.0,50.1895,50.2092,50.1763,50.2092,38600.0
2006-10-13 14:00:00,76.36,76.5,76.32,76.37,36300.0,50.2224,50.3144,50.196,50.2289,36300.0
2006-10-13 14:10:00,76.36,76.4,76.35,76.36,21900.0,50.2224,50.2487,50.2158,50.2224,21900.0
2006-10-13 14:20:00,76.35,76.35,76.27,76.27,18400.0,50.2158,50.2158,50.1632,50.1632,18400.0
2006-10-13 14:30:00,76.27,76.3,76.25,76.3,15900.0,50.1632,50.1829,50.15,50.1829,15900.0
2006-10-13 14:40:00,76.3,76.44,76.3,76.34,17600.0,50.1829,50.275,50.1829,50.2092,17600.0
2006-10-13 14:50:00,76.36,76.36,76.17,76.23,17900.0,50.2224,50.2224,50.0974,50.1369,17900.0
2006-10-13 15:00:00,76.21,76.26,76.16,76.16,36100.0,50.1237,50.1566,50.0908,50.0908,36100.0
2006-10-13 15:10:00,76.16,76.21,76.13,76.17,26800.0,50.0908,50.1237,50.0711,50.0974,26800.0
2006-10-13 15:20:00,76.16,76.2,76.06,76.09,43000.0,50.0908,50.1171,50.025,50.0448,43000.0
2006-10-13 15:30:00,76.09,76.16,76.07,76.11,45000.0,50.0448,50.0908,50.0316,50.0579,45000.0
2006-10-13 15:40:00,76.11,76.15,76.07,76.1,65900.0,50.0579,50.0842,50.0316,50.0514,65900.0
2006-10-13 15:50:00,76.09,76.13,76.07,76.09,72300.0,50.0448,50.0711,50.0316,50.0448,72300.0
2006-10-16 09:30:00,76.5,76.73,76.37,76.73,78400.0,50.3144,50.4657,50.2289,50.4657,78400.0
2006-10-16 09:40:00,76.78,76.78,76.5,76.67,35500.0,50.4986,50.4986,50.3144,50.4262,35500.0
2006-10-16 09:50:00,76.66,76.85,76.57,76.85,47600.0,50.4197,50.5446,50.3605,50.5446,47600.0
2006-10-16 10:00:00,76.85,76.85,76.66,76.83,41800.0,50.5446,50.5446,50.4197,50.5315,41800.0
2006-10-16 10:10:00,76.83,76.86,76.74,76.77,26800.0,50.5315,50.5512,50.4723,50.492,26800.0
2006-10-16 10:20:00,76.76,76.94,76.76,76.92,32600.0,50.4854,50.6038,50.4854,50.5907,32600.0
2006-10-16 10:30:00,76.95,76.98,76.83,76.85,27600.0,50.6104,50.6301,50.5315,50.5446,27600.0
2006-10-16 10:40:00,76.86,77.05,76.81,77.05,39400.0,50.5512,50.6762,50.5183,50.6762,39400.0
2006-10-16 10:50:00,77.03,77.13,77.0,77.07,41200.0,50.663,50.7288,50.6433,50.6893,41200.0
2006-10-16 11:00:00,77.06,77.07,76.95,77.02,39700.0,50.6828,50.6893,50.6104,50.6564,39700.0
2006-10-16 11:10:00,77.03,77.14,77.01,77.1,24400.0,50.663,50.7354,50.6499,50.7091,24400.0
2006-10-16 11:20:00,77.1,77.12,77.04,77.09,30000.0,50.7091,50.7222,50.6696,50.7025,30000.0
2006-10-16 11:30:00,77.09,77.1,77.01,77.05,23200.0,50.7025,50.7091,50.6499,50.6762,23200.0
2006-10-16 11:40:00,77.03,77.05,77.0,77.04,29800.0,50.663,50.6762,50.6433,50.6696,29800.0
2006-10-16 11:50:00,77.04,77.1,77.04,77.09,22600.0,50.6696,50.7091,50.6696,50.7025,22600.0
2006-10-16 12:00:00,77.08,77.1,77.04,77.09,34000.0,50.6959,50.7091,50.6696,50.7025,34000.0
2006-10-16 12:10:00,77.09,77.09,77.01,77.05,10500.0,50.7025,50.7025,50.6499,50.6762,10500.0
2006-10-16 12:20:00,77.06,77.06,77.0,77.03,20800.0,50.6828,50.6828,50.6433,50.663,20800.0
2006-10-16 12:30:00,77.03,77.11,77.03,77.1,49800.0,50.663,50.7156,50.663,50.7091,49800.0
2006-10-16 12:40:00,77.1,77.17,77.08,77.15,52300.0,50.7091,50.7551,50.6959,50.7419,52300.0
2006-10-16 12:50:00,77.15,77.4,77.11,77.34,53400.0,50.7419,50.9064,50.7156,50.8669,53400.0
2006-10-16 13:00:00,77.35,77.35,77.26,77.31,25500.0,50.8735,50.8735,50.8143,50.8472,25500.0
2006-10-16 13:10:00,77.3,77.45,77.3,77.4,23300.0,50.8406,50.9393,50.8406,50.9064,23300.0
2006-10-16 13:20:00,77.4,77.42,77.33,77.34,29000.0,50.9064,50.9195,50.8603,50.8669,29000.0
2006-10-16 13:30:00,77.34,77.52,77.34,77.52,57700.0,50.8669,50.9853,50.8669,50.9853,57700.0
2006-10-16 13:40:00,77.55,77.65,77.53,77.55,44200.0,51.005,51.0708,50.9919,51.005,44200.0
2006-10-16 13:50:00,77.55,77.59,77.5,77.58,39700.0,51.005,51.0313,50.9721,51.0248,39700.0
2006-10-16 14:00:00,77.58,77.64,77.49,77.52,43900.0,51.0248,51.0642,50.9656,50.9853,43900.0
2006-10-16 14:10:00,77.52,77.52,77.44,77.5,32200.0,50.9853,50.9853,50.9327,50.9721,32200.0
2006-10-16 14:20:00,77.51,77.53,77.42,77.53,34400.0,50.9787,50.9919,50.9195,50.9919,34400.0
2006-10-16 14:30:00,77.53,77.54,77.5,77.52,33000.0,50.9919,50.9984,50.9721,50.9853,33000.0
2006-10-16 14:40:00,77.52,77.62,77.51,77.6,28900.0,50.9853,51.0511,50.9787,51.0379,28900.0
2006-10-16 14:50:00,77.6,77.7,77.57,77.69,28200.0,51.0379,51.1037,51.0182,51.0971,28200.0
2006-10-16 15:00:00,77.69,77.69,77.5,77.51,35400.0,51.0971,51.0971,50.9721,50.9787,35400.0
2006-10-16 15:10:00,77.5,77.57,77.46,77.57,24300.0,50.9721,51.0182,50.9458,51.0182,24300.0
2006-10-16 15:20:00,77.57,77.58,77.51,77.57,28200.0,51.0182,51.0248,50.9787,51.0182,28200.0
2006-10-16 15:30:00,77.57,77.58,77.5,77.5,30200.0,51.0182,51.0248,50.9721,50.9721,30200.0
2006-10-16 15:40:00,77.5,77.51,77.41,77.51,48700.0,50.9721,50.9787,50.9129,50.9787,48700.0
2006-10-16 15:50:00,77.49,77.56,77.41,77.52,102000.0,50.9656,51.0116,50.9129,50.9853,102000.0
2006-10-17 09:30:00,77.25,77.26,77.13,77.17,62200.0,50.8077,50.8143,50.7288,50.7551,62200.0
2006-10-17 09:40:00,77.17,77.18,76.77,76.77,70100.0,50.7551,50.7617,50.492,50.492,70100.0
2006-10-17 09:50:00,76.76,77.07,76.7,76.98,24600.0,50.4854,50.6893,50.446,50.6301,24600.0
2006-10-17 10:00:00,76.99,77.02,76.84,76.93,29900.0,50.6367,50.6564,50.5381,50.5972,29900.0
2006-10-17 10:10:00,76.93,76.93,76.76,76.8,31500.0,50.5972,50.5972,50.4854,50.5117,31500.0
2006-10-17 10:20:00,76.82,76.83,76.62,76.62,32500.0,50.5249,50.5315,50.3934,50.3934,32500.0
2006-10-17 10:30:00,76.63,76.75,76.63,76.7,33400.0,50.3999,50.4789,50.3999,50.446,33400.0
2006-10-17 10:40:00,76.7,76.73,76.59,76.63,29600.0,50.446,50.4657,50.3736,50.3999,29600.0
2006-10-17 10:50:00,76.61,76.63,76.42,76.5,41900.0,50.3868,50.3999,50.2618,50.3144,41900.0
2006-10-17 11:00:00,76.5,76.55,76.47,76.52,27200.0,50.3144,50.3473,50.2947,50.3276,27200.0
2006-10-17 11:10:00,76.51,76.51,76.4,76.43,29500.0,50.321,50.321,50.2487,50.2684,29500.0
2006-10-17 11:20:00,76.41,76.43,76.24,76.25,12900.0,50.2552,50.2684,50.1434,50.15,12900.0
2006-10-17 11:30:00,76.25,76.38,76.25,76.34,21600.0,50.15,50.2355,50.15,50.2092,21600.0
2006-10-17 11:40:00,76.34,76.41,76.34,76.39,40700.0,50.2092,50.2552,50.2092,50.2421,40700.0
2006-10-17 11:50:00,76.39,76.42,76.37,76.39,27900.0,50.2421,50.2618,50.2289,50.2421,27900.0
2006-10-17 12:00:00,76.38,76.39,76.33,76.37,56300.0,50.2355,50.2421,50.2026,50.2289,56300.0
2006-10-17 12:10:00,76.37,76.43,76.35,76.38,77600.0,50.2289,50.2684,50.2158,50.2355,77600.0
2006-10-17 12:20:00,76.37,76.39,76.33,76.35,31600.0,50.2289,50.2421,50.2026,50.2158,31600.0
2006-10-17 12:30:00,76.35,76.35,76.29,76.29,13200.0,50.2158,50.2158,50.1763,50.1763,13200.0
2006-10-17 12:40:00,76.31,76.32,76.29,76.31,12700.0,50.1895,50.196,50.1763,50.1895,12700.0
2006-10-17 12:50:00,76.31,76.32,76.21,76.21,28100.0,50.1895,50.196,50.1237,50.1237,28100.0
2006-10-17 13:00:00,76.21,76.26,76.14,76.14,18800.0,50.1237,50.1566,50.0777,50.0777,18800.0
2006-10-17 13:10:00,76.14,76.14,75.95,75.95,31700.0,50.0777,50.0777,49.9527,49.9527,31700.0
2006-10-17 13:20:00,75.96,75.97,75.85,75.87,44200.0,49.9593,49.9659,49.8869,49.9001,44200.0
2006-10-17 13:30:00,75.87,75.88,75.83,75.83,36300.0,49.9001,49.9067,49.8738,49.8738,36300.0
2006-10-17 13:40:00,75.86,75.94,75.82,75.84,16900.0,49.8935,49.9461,49.8672,49.8804,16900.0
2006-10-17 13:50:00,75.85,75.93,75.8,75.87,32200.0,49.8869,49.9395,49.854,49.9001,32200.0
2006-10-17 14:00:00,75.88,75.93,75.83,75.85,35700.0,49.9067,49.9395,49.8738,49.8869,35700.0
2006-10-17 14:10:00,75.85,75.9,75.84,75.88,32000.0,49.8869,49.9198,49.8804,49.9067,32000.0
2006-10-17 14:20:00,75.89,75.89,75.79,75.8,27700.0,49.9132,49.9132,49.8475,49.854,27700.0
2006-10-17 14:30:00,75.8,75.83,75.77,75.79,34700.0,49.854,49.8738,49.8343,49.8475,34700.0
2006-10-17 14:40:00,75.8,75.82,75.75,75.77,37200.0,49.854,49.8672,49.8212,49.8343,37200.0
2006-10-17 14:50:00,75.76,75.86,75.74,75.81,58200.0,49.8277,49.8935,49.8146,49.8606,58200.0
2006-10-17 15:00:00,75.81,76.04,75.8,75.95,75400.0,49.8606,50.0119,49.854,49.9527,75400.0
2006-10-17 15:10:00,75.92,76.03,75.91,75.91,32400.0,49.933,50.0053,49.9264,49.9264,32400.0
2006-10-17 15:20:00,75.91,76.07,75.9,76.04,59400.0,49.9264,50.0316,49.9198,50.0119,59400.0
2006-10-17 15:30:00,76.04,76.05,75.95,76.03,94500.0,50.0119,50.0185,49.9527,50.0053,94500.0
2006-10-17 15:40:00,76.05,76.06,75.97,75.98,159700.0,50.0185,50.025,49.9659,49.9724,159700.0
2006-10-17 15:50:00,75.98,76.08,75.97,76.01,167300.0,49.9724,50.0382,49.9659,49.9922,167300.0
2006-10-18 09:30:00,75.2,75.2,75.0,75.0,3200.0,49.4594,49.4594,49.3279,49.3279,3200.0
2006-10-18 09:40:00,75.0,75.45,74.53,74.78,301600.0,49.3279,49.6238,49.0188,49.1832,301600.0
2006-10-18 09:50:00,74.78,75.19,74.73,75.07,120900.0,49.1832,49.4528,49.1503,49.3739,120900.0
2006-10-18 10:00:00,75.07,75.07,74.9,75.03,179200.0,49.3739,49.3739,49.2621,49.3476,179200.0
2006-10-18 10:10:00,75.01,75.27,74.98,75.02,104200.0,49.3345,49.5055,49.3147,49.341,104200.0
2006-10-18 10:20:00,75.04,75.13,74.99,75.01,50300.0,49.3542,49.4134,49.3213,49.3345,50300.0
2006-10-18 10:30:00,75.01,75.14,74.98,75.13,151000.0,49.3345,49.42,49.3147,49.4134,151000.0
2006-10-18 10:40:00,75.13,75.13,74.97,75.09,96100.0,49.4134,49.4134,49.3081,49.3871,96100.0
2006-10-18 10:50:00,75.09,75.45,74.96,75.31,92700.0,49.3871,49.6238,49.3016,49.5318,92700.0
2006-10-18 11:00:00,75.31,75.75,75.26,75.26,59900.0,49.5318,49.8212,49.4989,49.4989,59900.0
2006-10-18 11:10:00,75.32,75.54,75.27,75.4,57700.0,49.5383,49.683,49.5055,49.591,57700.0
2006-10-18 11:20:00,75.43,75.7,74.9,74.97,283100.0,49.6107,49.7883,49.2621,49.3081,283100.0
2006-10-18 11:30:00,74.97,75.07,74.32,74.64,390200.0,49.3081,49.3739,48.8806,49.0911,390200.0
2006-10-18 11:40:00,74.64,75.41,74.58,75.18,152400.0,49.0911,49.5975,49.0516,49.4463,152400.0
2006-10-18 11:50:00,75.16,75.24,74.69,74.73,91400.0,49.4331,49.4857,49.124,49.1503,91400.0
2006-10-18 12:00:00,74.74,74.95,74.7,74.75,55100.0,49.1569,49.295,49.1306,49.1635,55100.0
2006-10-18 12:10:00,74.74,74.79,74.7,74.72,28500.0,49.1569,49.1898,49.1306,49.1437,28500.0
2006-10-18 12:20:00,74.7,74.76,74.68,74.75,22300.0,49.1306,49.17,49.1174,49.1635,22300.0
2006-10-18 12:30:00,74.72,74.77,74.67,74.76,35300.0,49.1437,49.1766,49.1108,49.17,35300.0
2006-10-18 12:40:00,74.74,74.99,74.74,74.88,52000.0,49.1569,49.3213,49.1569,49.249,52000.0
2006-10-18 12:50:00,74.9,75.05,74.88,75.05,37100.0,49.2621,49.3608,49.249,49.3608,37100.0
2006-10-18 13:00:00,75.01,75.02,74.95,74.98,26900.0,49.3345,49.341,49.295,49.3147,26900.0
2006-10-18 13:10:00,74.98,75.15,74.93,74.97,44400.0,49.3147,49.4265,49.2818,49.3081,44400.0
2006-10-18 13:20:00,74.97,75.0,74.94,74.94,15500.0,49.3081,49.3279,49.2884,49.2884,15500.0
2006-10-18 13:30:00,74.94,74.96,74.78,74.86,45300.0,49.2884,49.3016,49.1832,49.2358,45300.0
2006-10-18 13:40:00,74.84,75.0,74.82,74.86,41100.0,49.2226,49.3279,49.2095,49.2358,41100.0
2006-10-18 13:50:00,74.89,75.07,74.84,75.04,28500.0,49.2555,49.3739,49.2226,49.3542,28500.0
2006-10-18 14:00:00,75.03,75.06,74.97,75.0,28400.0,49.3476,49.3673,49.3081,49.3279,28400.0
2006-10-18 14:10:00,74.99,75.21,74.91,75.01,73200.0,49.3213,49.466,49.2687,49.3345,73200.0
2006-10-18 14:20:00,75.03,75.21,74.99,75.01,74500.0,49.3476,49.466,49.3213,49.3345,74500.0
2006-10-18 14:30:00,75.01,75.15,74.99,75.0,34400.0,49.3345,49.4265,49.3213,49.3279,34400.0
2006-10-18 14:40:00,74.98,75.21,74.98,75.21,37900.0,49.3147,49.466,49.3147,49.466,37900.0
2006-10-18 14:50:00,75.19,75.2,75.02,75.14,30000.0,49.4528,49.4594,49.341,49.42,30000.0
2006-10-18 15:00:00,75.14,75.17,75.07,75.1,28600.0,49.42,49.4397,49.3739,49.3936,28600.0
2006-10-18 15:10:00,75.13,75.25,75.05,75.09,37500.0,49.4134,49.4923,49.3608,49.3871,37500.0
2006-10-18 15:20:00,75.09,75.13,75.01,75.04,40000.0,49.3871,49.4134,49.3345,49.3542,40000.0
2006-10-18 15:30:00,75.04,75.25,74.95,75.25,82200.0,49.3542,49.4923,49.295,49.4923,82200.0
2006-10-18 15:40:00,75.25,75.31,75.07,75.15,62800.0,49.4923,49.5318,49.3739,49.4265,62800.0
2006-10-18 15:50:00,75.15,75.17,75.01,75.02,100900.0,49.4265,49.4397,49.3345,49.341,100900.0
2006-10-19 09:40:00,73.0,73.71,72.64,72.64,360400.0,48.0125,48.4794,47.7757,47.7757,360400.0
2006-10-19 09:50:00,72.6,73.12,72.51,73.1,156900.0,47.7494,48.0914,47.6902,48.0782,156900.0
2006-10-19 10:00:00,73.1,73.1,72.86,73.03,120000.0,48.0782,48.0782,47.9204,48.0322,120000.0
2006-10-19 10:10:00,73.03,73.24,72.92,73.24,68200.0,48.0322,48.1703,47.9599,48.1703,68200.0
2006-10-19 10:20:00,73.23,73.4,73.21,73.26,54500.0,48.1637,48.2756,48.1506,48.1835,54500.0
2006-10-19 10:30:00,73.24,73.42,73.23,73.38,40100.0,48.1703,48.2887,48.1637,48.2624,40100.0
2006-10-19 10:40:00,73.38,73.45,73.15,73.17,67900.0,48.2624,48.3084,48.1111,48.1243,67900.0
2006-10-19 10:50:00,73.17,73.18,72.9,72.98,90600.0,48.1243,48.1309,47.9467,47.9993,90600.0
2006-10-19 11:00:00,72.97,73.02,72.68,72.81,54300.0,47.9927,48.0256,47.802,47.8875,54300.0
2006-10-19 11:10:00,72.8,72.98,72.76,72.93,67900.0,47.8809,47.9993,47.8546,47.9664,67900.0
2006-10-19 11:20:00,72.93,73.07,72.74,72.87,84300.0,47.9664,48.0585,47.8415,47.927,84300.0
2006-10-19 11:30:00,72.87,72.95,72.67,72.91,138000.0,47.927,47.9796,47.7954,47.9533,138000.0
2006-10-19 11:40:00,72.91,72.94,72.84,72.94,49500.0,47.9533,47.973,47.9072,47.973,49500.0
2006-10-19 11:50:00,72.94,72.99,72.91,72.91,41600.0,47.973,48.0059,47.9533,47.9533,41600.0
2006-10-19 12:00:00,72.93,72.93,72.75,72.8,42200.0,47.9664,47.9664,47.848,47.8809,42200.0
2006-10-19 12:10:00,72.82,72.84,72.76,72.82,31400.0,47.8941,47.9072,47.8546,47.8941,31400.0
2006-10-19 12:20:00,72.82,72.87,72.73,72.82,40900.0,47.8941,47.927,47.8349,47.8941,40900.0
2006-10-19 12:30:00,72.83,72.89,72.75,72.85,24200.0,47.9007,47.9401,47.848,47.9138,24200.0
2006-10-19 12:40:00,72.82,72.84,72.71,72.74,26400.0,47.8941,47.9072,47.8217,47.8415,26400.0
2006-10-19 12:50:00,72.75,72.8,72.64,72.8,32400.0,47.848,47.8809,47.7757,47.8809,32400.0
2006-10-19 13:00:00,72.8,72.87,72.79,72.84,34200.0,47.8809,47.927,47.8744,47.9072,34200.0
2006-10-19 13:10:00,72.85,73.05,72.84,73.0,39600.0,47.9138,48.0454,47.9072,48.0125,39600.0
2006-10-19 13:20:00,73.0,73.0,72.88,72.88,26100.0,48.0125,48.0125,47.9335,47.9335,26100.0
2006-10-19 13:30:00,72.86,73.0,72.71,72.97,21300.0,47.9204,48.0125,47.8217,47.9927,21300.0
2006-10-19 13:40:00,72.97,72.98,72.82,72.96,42800.0,47.9927,47.9993,47.8941,47.9862,42800.0
2006-10-19 13:50:00,72.95,72.95,72.83,72.93,24300.0,47.9796,47.9796,47.9007,47.9664,24300.0
2006-10-19 14:00:00,72.95,72.95,72.83,72.87,28700.0,47.9796,47.9796,47.9007,47.927,28700.0
2006-10-19 14:10:00,72.87,72.87,72.6,72.6,63900.0,47.927,47.927,47.7494,47.7494,63900.0
2006-10-19 14:20:00,72.61,72.62,72.36,72.62,87900.0,47.756,47.7625,47.5915,47.7625,87900.0
2006-10-19 14:30:00,72.63,72.64,72.38,72.4,53200.0,47.7691,47.7757,47.6047,47.6178,53200.0
2006-10-19 14:40:00,72.41,72.41,71.78,71.97,131700.0,47.6244,47.6244,47.2101,47.335,131700.0
2006-10-19 14:50:00,72.02,72.3,71.94,72.18,65400.0,47.3679,47.5521,47.3153,47.4731,65400.0
2006-10-19 15:00:00,72.18,72.5,72.18,72.44,71400.0,47.4731,47.6836,47.4731,47.6442,71400.0
2006-10-19 15:10:00,72.42,72.46,72.22,72.4,57800.0,47.631,47.6573,47.4995,47.6178,57800.0
2006-10-19 15:20:00,72.4,72.49,72.31,72.31,57500.0,47.6178,47.677,47.5587,47.5587,57500.0
2006-10-19 15:30:00,72.31,72.42,72.28,72.4,107000.0,47.5587,47.631,47.5389,47.6178,107000.0
2006-10-19 15:40:00,72.39,72.6,72.38,72.47,117800.0,47.6113,47.7494,47.6047,47.6639,117800.0
2006-10-19 15:50:00,72.42,72.48,72.32,72.44,167000.0,47.631,47.6705,47.5652,47.6442,167000.0
2006-10-20 09:30:00,72.0,72.01,71.81,71.81,242600.0,47.3548,47.3613,47.2298,47.2298,242600.0
2006-10-20 09:40:00,71.8,71.85,71.46,71.6,138300.0,47.2232,47.2561,46.9996,47.0917,138300.0
2006-10-20 09:50:00,71.59,71.61,71.23,71.27,97900.0,47.0851,47.0983,46.8483,46.8746,97900.0
2006-10-20 10:00:00,71.29,71.62,71.29,71.56,91900.0,46.8878,47.1048,46.8878,47.0654,91900.0
2006-10-20 10:10:00,71.55,71.66,71.53,71.54,151700.0,47.0588,47.1311,47.0456,47.0522,151700.0
2006-10-20 10:20:00,71.53,71.66,71.45,71.48,51900.0,47.0456,47.1311,46.993,47.0128,51900.0
2006-10-20 10:30:00,71.48,71.7,71.36,71.67,46000.0,47.0128,47.1575,46.9338,47.1377,46000.0
2006-10-20 10:40:00,71.65,71.9,71.65,71.87,65900.0,47.1246,47.289,47.1246,47.2693,65900.0
2006-10-20 10:50:00,71.89,72.08,71.87,72.08,49600.0,47.2824,47.4074,47.2693,47.4074,49600.0
2006-10-20 11:00:00,72.09,72.3,72.07,72.22,67700.0,47.414,47.5521,47.4008,47.4995,67700.0
2006-10-20 11:10:00,72.24,72.33,72.15,72.3,25300.0,47.5126,47.5718,47.4534,47.5521,25300.0
2006-10-20 11:20:00,72.3,72.31,72.21,72.21,19400.0,47.5521,47.5587,47.4929,47.4929,19400.0
2006-10-20 11:30:00,72.22,72.33,72.2,72.24,20800.0,47.4995,47.5718,47.4863,47.5126,20800.0
2006-10-20 11:40:00,72.23,72.25,72.15,72.23,15600.0,47.506,47.5192,47.4534,47.506,15600.0
2006-10-20 11:50:00,72.23,72.28,72.2,72.27,36600.0,47.506,47.5389,47.4863,47.5323,36600.0
2006-10-20 12:00:00,72.26,72.28,72.21,72.22,41900.0,47.5258,47.5389,47.4929,47.4995,41900.0
2006-10-20 12:10:00,72.21,72.21,72.04,72.06,37000.0,47.4929,47.4929,47.3811,47.3942,37000.0
2006-10-20 12:20:00,72.06,72.14,72.05,72.11,46000.0,47.3942,47.4468,47.3876,47.4271,46000.0
2006-10-20 12:30:00,72.09,72.21,72.08,72.2,39700.0,47.414,47.4929,47.4074,47.4863,39700.0
2006-10-20 12:40:00,72.2,72.25,72.1,72.15,59300.0,47.4863,47.5192,47.4205,47.4534,59300.0
2006-10-20 12:50:00,72.14,72.23,72.14,72.17,53900.0,47.4468,47.506,47.4468,47.4666,53900.0
2006-10-20 13:00:00,72.17,72.2,72.13,72.13,74300.0,47.4666,47.4863,47.4403,47.4403,74300.0
2006-10-20 13:10:00,72.13,72.16,72.1,72.15,17500.0,47.4403,47.46,47.4205,47.4534,17500.0
2006-10-20 13:20:00,72.15,72.17,72.14,72.15,11900.0,47.4534,47.4666,47.4468,47.4534,11900.0
2006-10-20 13:30:00,72.14,72.19,72.12,72.13,21300.0,47.4468,47.4797,47.4337,47.4403,21300.0
2006-10-20 13:40:00,72.13,72.13,72.02,72.06,25500.0,47.4403,47.4403,47.3679,47.3942,25500.0
2006-10-20 13:50:00,72.03,72.03,71.96,72.0,36000.0,47.3745,47.3745,47.3285,47.3548,36000.0
2006-10-20 14:00:00,71.99,72.14,71.99,72.1,21200.0,47.3482,47.4468,47.3482,47.4205,21200.0
2006-10-20 14:10:00,72.1,72.15,72.07,72.15,14200.0,47.4205,47.4534,47.4008,47.4534,14200.0
2006-10-20 14:20:00,72.16,72.16,72.03,72.03,15600.0,47.46,47.46,47.3745,47.3745,15600.0
2006-10-20 14:30:00,72.03,72.06,72.01,72.03,14400.0,47.3745,47.3942,47.3613,47.3745,14400.0
2006-10-20 14:40:00,72.03,72.08,72.0,72.01,21500.0,47.3745,47.4074,47.3548,47.3613,21500.0
2006-10-20 14:50:00,72.01,72.07,71.96,71.96,17900.0,47.3613,47.4008,47.3285,47.3285,17900.0
2006-10-20 15:00:00,71.96,72.19,71.96,72.19,49300.0,47.3285,47.4797,47.3285,47.4797,49300.0
2006-10-20 15:10:00,72.19,72.21,72.1,72.14,31000.0,47.4797,47.4929,47.4205,47.4468,31000.0
2006-10-20 15:20:00,72.13,72.22,72.09,72.18,28300.0,47.4403,47.4995,47.414,47.4731,28300.0
2006-10-20 15:30:00,72.18,72.18,72.05,72.15,36800.0,47.4731,47.4731,47.3876,47.4534,36800.0
2006-10-20 15:40:00,72.16,72.2,72.1,72.11,43900.0,47.46,47.4863,47.4205,47.4271,43900.0
2006-10-20 15:50:00,72.11,72.12,72.1,72.1,46000.0,47.4271,47.4337,47.4205,47.4205,46000.0
2006-10-23 09:30:00,71.65,71.97,71.62,71.82,106000.0,47.1246,47.335,47.1048,47.2364,106000.0
2006-10-23 09:40:00,71.8,71.87,71.7,71.85,116300.0,47.2232,47.2693,47.1575,47.2561,116300.0
2006-10-23 09:50:00,71.84,72.09,71.83,71.9,55000.0,47.2495,47.414,47.243,47.289,55000.0
2006-10-23 10:00:00,71.9,72.0,71.88,71.93,19000.0,47.289,47.3548,47.2758,47.3087,19000.0
2006-10-23 10:10:00,71.92,72.07,71.91,72.05,47300.0,47.3021,47.4008,47.2956,47.3876,47300.0
2006-10-23 10:20:00,72.06,72.24,72.0,72.1,42000.0,47.3942,47.5126,47.3548,47.4205,42000.0
2006-10-23 10:30:00,72.11,72.39,72.11,72.38,52300.0,47.4271,47.6113,47.4271,47.6047,52300.0
2006-10-23 10:40:00,72.39,72.63,72.38,72.63,31400.0,47.6113,47.7691,47.6047,47.7691,31400.0
2006-10-23 10:50:00,72.62,72.62,72.4,72.44,76700.0,47.7625,47.7625,47.6178,47.6442,76700.0
2006-10-23 11:00:00,72.42,72.45,72.33,72.4,41200.0,47.631,47.6507,47.5718,47.6178,41200.0
2006-10-23 11:10:00,72.4,72.55,72.35,72.55,60900.0,47.6178,47.7165,47.585,47.7165,60900.0
2006-10-23 11:20:00,72.55,72.58,72.48,72.51,29700.0,47.7165,47.7362,47.6705,47.6902,29700.0
2006-10-23 11:30:00,72.5,72.55,72.43,72.44,30000.0,47.6836,47.7165,47.6376,47.6442,30000.0
2006-10-23 11:40:00,72.43,72.45,72.42,72.44,28800.0,47.6376,47.6507,47.631,47.6442,28800.0
2006-10-23 11:50:00,72.44,72.49,72.42,72.48,18400.0,47.6442,47.677,47.631,47.6705,18400.0
2006-10-23 12:00:00,72.46,72.59,72.45,72.58,33200.0,47.6573,47.7428,47.6507,47.7362,33200.0
2006-10-23 12:10:00,72.58,72.67,72.57,72.58,27800.0,47.7362,47.7954,47.7297,47.7362,27800.0
2006-10-23 12:20:00,72.58,72.66,72.56,72.63,24500.0,47.7362,47.7888,47.7231,47.7691,24500.0
2006-10-23 12:30:00,72.63,72.67,72.59,72.66,26800.0,47.7691,47.7954,47.7428,47.7888,26800.0
2006-10-23 12:40:00,72.65,72.71,72.45,72.57,45900.0,47.7823,47.8217,47.6507,47.7297,45900.0
2006-10-23 12:50:00,72.57,72.66,72.55,72.61,29600.0,47.7297,47.7888,47.7165,47.756,29600.0
2006-10-23 13:00:00,72.6,72.66,72.56,72.62,23600.0,47.7494,47.7888,47.7231,47.7625,23600.0
2006-10-23 13:10:00,72.62,72.62,72.53,72.6,13900.0,47.7625,47.7625,47.7033,47.7494,13900.0
2006-10-23 13:20:00,72.59,72.66,72.59,72.64,22700.0,47.7428,47.7888,47.7428,47.7757,22700.0
2006-10-23 13:30:00,72.62,72.68,72.62,72.66,22800.0,47.7625,47.802,47.7625,47.7888,22800.0
2006-10-23 13:40:00,72.65,72.65,72.59,72.59,21000.0,47.7823,47.7823,47.7428,47.7428,21000.0
2006-10-23 13:50:00,72.58,72.7,72.54,72.7,37400.0,47.7362,47.8152,47.7099,47.8152,37400.0
2006-10-23 14:00:00,72.68,72.7,72.56,72.57,37500.0,47.802,47.8152,47.7231,47.7297,37500.0
2006-10-23 14:10:00,72.57,72.6,72.5,72.52,42100.0,47.7297,47.7494,47.6836,47.6968,42100.0
2006-10-23 14:20:00,72.51,72.51,72.37,72.37,51300.0,47.6902,47.6902,47.5981,47.5981,51300.0
2006-10-23 14:30:00,72.38,72.38,72.35,72.36,24800.0,47.6047,47.6047,47.585,47.5915,24800.0
2006-10-23 14:40:00,72.36,72.59,72.36,72.56,49000.0,47.5915,47.7428,47.5915,47.7231,49000.0
2006-10-23 14:50:00,72.56,72.61,72.53,72.55,31700.0,47.7231,47.756,47.7033,47.7165,31700.0
2006-10-23 15:00:00,72.57,72.63,72.53,72.59,39100.0,47.7297,47.7691,47.7033,47.7428,39100.0
2006-10-23 15:10:00,72.6,72.63,72.58,72.58,24200.0,47.7494,47.7691,47.7362,47.7362,24200.0
2006-10-23 15:20:00,72.58,72.58,72.5,72.51,50600.0,47.7362,47.7362,47.6836,47.6902,50600.0
2006-10-23 15:30:00,72.51,72.54,72.44,72.51,46400.0,47.6902,47.7099,47.6442,47.6902,46400.0
2006-10-23 15:40:00,72.51,72.61,72.51,72.61,38600.0,47.6902,47.756,47.6902,47.756,38600.0
2006-10-23 15:50:00,72.61,72.74,72.61,72.74,101600.0,47.756,47.8415,47.756,47.8415,101600.0
2006-10-24 09:30:00,72.45,72.75,72.39,72.44,49100.0,47.6507,47.848,47.6113,47.6442,49100.0
2006-10-24 09:40:00,72.44,72.81,72.43,72.75,82400.0,47.6442,47.8875,47.6376,47.848,82400.0
2006-10-24 09:50:00,72.75,72.81,72.7,72.78,138800.0,47.848,47.8875,47.8152,47.8678,138800.0
2006-10-24 10:00:00,72.75,72.75,72.58,72.63,62500.0,47.848,47.848,47.7362,47.7691,62500.0
2006-10-24 10:10:00,72.64,72.64,72.51,72.61,52200.0,47.7757,47.7757,47.6902,47.756,52200.0
2006-10-24 10:20:00,72.62,72.86,72.59,72.83,22900.0,47.7625,47.9204,47.7428,47.9007,22900.0
2006-10-24 10:30:00,72.82,72.82,72.67,72.71,33900.0,47.8941,47.8941,47.7954,47.8217,33900.0
2006-10-24 10:40:00,72.71,72.72,72.66,72.72,29500.0,47.8217,47.8283,47.7888,47.8283,29500.0
2006-10-24 10:50:00,72.72,72.74,72.7,72.7,17500.0,47.8283,47.8415,47.8152,47.8152,17500.0
2006-10-24 11:00:00,72.7,72.73,72.67,72.71,34500.0,47.8152,47.8349,47.7954,47.8217,34500.0
2006-10-24 11:10:00,72.7,72.74,72.68,72.71,25500.0,47.8152,47.8415,47.802,47.8217,25500.0
2006-10-24 11:20:00,72.71,72.74,72.68,72.71,16600.0,47.8217,47.8415,47.802,47.8217,16600.0
2006-10-24 11:30:00,72.73,72.77,72.6,72.7,44100.0,47.8349,47.8612,47.7494,47.8152,44100.0
2006-10-24 11:40:00,72.69,72.7,72.52,72.53,32700.0,47.8086,47.8152,47.6968,47.7033,32700.0
2006-10-24 11:50:00,72.54,72.56,72.48,72.56,23700.0,47.7099,47.7231,47.6705,47.7231,23700.0
2006-10-24 12:00:00,72.55,72.65,72.52,72.64,38800.0,47.7165,47.7823,47.6968,47.7757,38800.0
2006-10-24 12:10:00,72.64,72.65,72.57,72.58,17200.0,47.7757,47.7823,47.7297,47.7362,17200.0
2006-10-24 12:20:00,72.58,72.62,72.49,72.54,37800.0,47.7362,47.7625,47.677,47.7099,37800.0
2006-10-24 12:30:00,72.53,72.64,72.53,72.59,46500.0,47.7033,47.7757,47.7033,47.7428,46500.0
2006-10-24 12:40:00,72.6,72.78,72.58,72.78,84400.0,47.7494,47.8678,47.7362,47.8678,84400.0
2006-10-24 12:50:00,72.75,72.79,72.7,72.77,50000.0,47.848,47.8744,47.8152,47.8612,50000.0
2006-10-24 13:00:00,72.76,72.88,72.74,72.77,69300.0,47.8546,47.9335,47.8415,47.8612,69300.0
2006-10-24 13:10:00,72.77,72.82,72.73,72.76,19000.0,47.8612,47.8941,47.8349,47.8546,19000.0
2006-10-24 13:20:00,72.76,72.85,72.73,72.8,43300.0,47.8546,47.9138,47.8349,47.8809,43300.0
2006-10-24 13:30:00,72.79,72.92,72.78,72.85,72500.0,47.8744,47.9599,47.8678,47.9138,72500.0
2006-10-24 13:40:00,72.86,72.88,72.67,72.7,38900.0,47.9204,47.9335,47.7954,47.8152,38900.0
2006-10-24 13:50:00,72.7,72.71,72.62,72.69,30400.0,47.8152,47.8217,47.7625,47.8086,30400.0
2006-10-24 14:00:00,72.7,72.89,72.7,72.85,30800.0,47.8152,47.9401,47.8152,47.9138,30800.0
2006-10-24 14:10:00,72.85,72.87,72.67,72.73,12700.0,47.9138,47.927,47.7954,47.8349,12700.0
2006-10-24 14:20:00,72.74,72.79,72.67,72.76,20100.0,47.8415,47.8744,47.7954,47.8546,20100.0
2006-10-24 14:30:00,72.78,72.84,72.74,72.84,27300.0,47.8678,47.9072,47.8415,47.9072,27300.0
2006-10-24 14:40:00,72.81,72.82,72.66,72.77,46500.0,47.8875,47.8941,47.7888,47.8612,46500.0
2006-10-24 14:50:00,72.74,72.87,72.69,72.86,55800.0,47.8415,47.927,47.8086,47.9204,55800.0
2006-10-24 15:00:00,72.87,72.88,72.75,72.81,33100.0,47.927,47.9335,47.848,47.8875,33100.0
2006-10-24 15:10:00,72.8,72.89,72.7,72.84,39300.0,47.8809,47.9401,47.8152,47.9072,39300.0
2006-10-24 15:20:00,72.85,72.88,72.76,72.83,86900.0,47.9138,47.9335,47.8546,47.9007,86900.0
2006-10-24 15:30:00,72.83,72.93,72.83,72.92,49400.0,47.9007,47.9664,47.9007,47.9599,49400.0
2006-10-24 15:40:00,72.92,72.93,72.85,72.92,58400.0,47.9599,47.9664,47.9138,47.9599,58400.0
2006-10-24 15:50:00,72.93,73.07,72.92,73.04,98200.0,47.9664,48.0585,47.9599,48.0388,98200.0
2006-10-25 09:30:00,73.43,73.48,73.13,73.22,307500.0,48.2953,48.3282,48.098,48.1572,307500.0
2006-10-25 09:40:00,73.22,73.33,73.15,73.21,186600.0,48.1572,48.2295,48.1111,48.1506,186600.0
2006-10-25 09:50:00,73.25,73.29,73.05,73.06,26300.0,48.1769,48.2032,48.0454,48.0519,26300.0
2006-10-25 10:00:00,73.06,73.12,72.92,73.09,89500.0,48.0519,48.0914,47.9599,48.0717,89500.0
2006-10-25 10:10:00,73.08,73.14,72.96,72.97,48100.0,48.0651,48.1045,47.9862,47.9927,48100.0
2006-10-25 10:20:00,72.97,73.04,72.81,72.82,59000.0,47.9927,48.0388,47.8875,47.8941,59000.0
2006-10-25 10:30:00,72.81,72.81,72.52,72.53,44200.0,47.8875,47.8875,47.6968,47.7033,44200.0
2006-10-25 10:40:00,72.53,72.53,72.25,72.25,87700.0,47.7033,47.7033,47.5192,47.5192,87700.0
2006-10-25 10:50:00,72.26,72.27,72.19,72.22,42100.0,47.5258,47.5323,47.4797,47.4995,42100.0
2006-10-25 11:00:00,72.22,72.23,72.1,72.23,33400.0,47.4995,47.506,47.4205,47.506,33400.0
2006-10-25 11:10:00,72.23,72.37,72.21,72.33,37300.0,47.506,47.5981,47.4929,47.5718,37300.0
2006-10-25 11:20:00,72.35,72.42,72.33,72.4,74300.0,47.585,47.631,47.5718,47.6178,74300.0
2006-10-25 11:30:00,72.39,72.4,72.31,72.38,51300.0,47.6113,47.6178,47.5587,47.6047,51300.0
2006-10-25 11:40:00,72.38,72.44,72.38,72.39,23600.0,47.6047,47.6442,47.6047,47.6113,23600.0
2006-10-25 11:50:00,72.38,72.43,72.34,72.35,23700.0,47.6047,47.6376,47.5784,47.585,23700.0
2006-10-25 12:00:00,72.39,72.55,72.39,72.43,63600.0,47.6113,47.7165,47.6113,47.6376,63600.0
2006-10-25 12:10:00,72.45,72.5,72.38,72.48,29400.0,47.6507,47.6836,47.6047,47.6705,29400.0
2006-10-25 12:20:00,72.48,72.49,72.32,72.32,30900.0,47.6705,47.677,47.5652,47.5652,30900.0
2006-10-25 12:30:00,72.33,72.43,72.28,72.38,47400.0,47.5718,47.6376,47.5389,47.6047,47400.0
2006-10-25 12:40:00,72.37,72.37,72.22,72.28,76900.0,47.5981,47.5981,47.4995,47.5389,76900.0
2006-10-25 12:50:00,72.27,72.35,72.22,72.32,54600.0,47.5323,47.585,47.4995,47.5652,54600.0
2006-10-25 13:00:00,72.33,72.45,72.28,72.43,131400.0,47.5718,47.6507,47.5389,47.6376,131400.0
2006-10-25 13:10:00,72.44,72.51,72.43,72.5,24100.0,47.6442,47.6902,47.6376,47.6836,24100.0
2006-10-25 13:20:00,72.47,72.56,72.43,72.54,24900.0,47.6639,47.7231,47.6376,47.7099,24900.0
2006-10-25 13:30:00,72.55,72.65,72.48,72.64,36200.0,47.7165,47.7823,47.6705,47.7757,36200.0
2006-10-25 13:40:00,72.64,72.7,72.63,72.66,64100.0,47.7757,47.8152,47.7691,47.7888,64100.0
2006-10-25 13:50:00,72.66,72.7,72.63,72.68,45800.0,47.7888,47.8152,47.7691,47.802,45800.0
2006-10-25 14:00:00,72.69,72.7,72.65,72.7,16800.0,47.8086,47.8152,47.7823,47.8152,16800.0
2006-10-25 14:10:00,72.7,72.98,72.65,72.96,55300.0,47.8152,47.9993,47.7823,47.9862,55300.0
2006-10-25 14:20:00,72.97,72.97,72.69,72.73,41700.0,47.9927,47.9927,47.8086,47.8349,41700.0
2006-10-25 14:30:00,72.69,72.72,72.6,72.68,79800.0,47.8086,47.8283,47.7494,47.802,79800.0
2006-10-25 14:40:00,72.68,72.85,72.61,72.81,51000.0,47.802,47.9138,47.756,47.8875,51000.0
2006-10-25 14:50:00,72.77,72.77,72.67,72.73,56900.0,47.8612,47.8612,47.7954,47.8349,56900.0
2006-10-25 15:00:00,72.73,72.83,72.69,72.82,46200.0,47.8349,47.9007,47.8086,47.8941,46200.0
2006-10-25 15:10:00,72.82,72.89,72.75,72.89,41600.0,47.8941,47.9401,47.848,47.9401,41600.0
2006-10-25 15:20:00,72.87,73.02,72.84,72.89,58600.0,47.927,48.0256,47.9072,47.9401,58600.0
2006-10-25 15:30:00,72.88,72.89,72.71,72.76,83100.0,47.9335,47.9401,47.8217,47.8546,83100.0
2006-10-25 15:40:00,72.76,72.78,72.54,72.56,61200.0,47.8546,47.8678,47.7099,47.7231,61200.0
2006-10-25 15:50:00,72.55,72.7,72.53,72.69,66800.0,47.7165,47.8152,47.7033,47.8086,66800.0
2006-10-26 09:30:00,72.68,72.7,72.52,72.52,21300.0,47.802,47.8152,47.6968,47.6968,21300.0
2006-10-26 09:40:00,72.59,72.59,72.2,72.2,351000.0,47.7428,47.7428,47.4863,47.4863,351000.0
2006-10-26 09:50:00,72.19,72.19,71.56,71.57,89900.0,47.4797,47.4797,47.0654,47.0719,89900.0
2006-10-26 10:00:00,71.57,71.71,71.23,71.45,137900.0,47.0719,47.164,46.8483,46.993,137900.0
2006-10-26 10:10:00,71.23,71.33,70.86,71.01,123600.0,46.8483,46.9141,46.605,46.7036,123600.0
2006-10-26 10:20:00,71.01,71.26,70.88,71.26,69200.0,46.7036,46.8681,46.6181,46.8681,69200.0
2006-10-26 10:30:00,71.26,71.28,71.0,71.23,25600.0,46.8681,46.8812,46.6971,46.8483,25600.0
2006-10-26 10:40:00,71.23,71.49,71.23,71.47,35000.0,46.8483,47.0193,46.8483,47.0062,35000.0
2006-10-26 10:50:00,71.49,71.68,71.45,71.68,124500.0,47.0193,47.1443,46.993,47.1443,124500.0
2006-10-26 11:00:00,71.65,71.65,71.44,71.58,62200.0,47.1246,47.1246,46.9864,47.0785,62200.0
2006-10-26 11:10:00,71.6,71.81,71.59,71.79,34900.0,47.0917,47.2298,47.0851,47.2166,34900.0
2006-10-26 11:20:00,71.8,71.94,71.8,71.9,30600.0,47.2232,47.3153,47.2232,47.289,30600.0
2006-10-26 11:30:00,71.91,72.05,71.91,71.97,32500.0,47.2956,47.3876,47.2956,47.335,32500.0
2006-10-26 11:40:00,71.98,72.0,71.88,71.88,41800.0,47.3416,47.3548,47.2758,47.2758,41800.0
2006-10-26 11:50:00,71.88,71.98,71.78,71.98,31700.0,47.2758,47.3416,47.2101,47.3416,31700.0
2006-10-26 12:00:00,71.96,72.06,71.92,72.02,52600.0,47.3285,47.3942,47.3021,47.3679,52600.0
2006-10-26 12:10:00,71.97,72.01,71.89,71.9,55900.0,47.335,47.3613,47.2824,47.289,55900.0
2006-10-26 12:20:00,71.9,71.94,71.84,71.84,23000.0,47.289,47.3153,47.2495,47.2495,23000.0
2006-10-26 12:30:00,71.84,71.85,71.71,71.82,40600.0,47.2495,47.2561,47.164,47.2364,40600.0
2006-10-26 12:40:00,71.83,72.08,71.83,72.06,70700.0,47.243,47.4074,47.243,47.3942,70700.0
2006-10-26 12:50:00,72.1,72.26,72.0,72.14,65500.0,47.4205,47.5258,47.3548,47.4468,65500.0
2006-10-26 13:00:00,72.14,72.3,72.13,72.25,57800.0,47.4468,47.5521,47.4403,47.5192,57800.0
2006-10-26 13:10:00,72.22,72.3,72.19,72.26,60900.0,47.4995,47.5521,47.4797,47.5258,60900.0
2006-10-26 13:20:00,72.27,72.37,72.23,72.29,35200.0,47.5323,47.5981,47.506,47.5455,35200.0
2006-10-26 13:30:00,72.29,72.46,72.29,72.46,40000.0,47.5455,47.6573,47.5455,47.6573,40000.0
2006-10-26 13:40:00,72.46,72.48,72.32,72.38,28500.0,47.6573,47.6705,47.5652,47.6047,28500.0
2006-10-26 13:50:00,72.35,72.51,72.34,72.49,121800.0,47.585,47.6902,47.5784,47.677,121800.0
2006-10-26 14:00:00,72.49,72.58,72.26,72.32,36800.0,47.677,47.7362,47.5258,47.5652,36800.0
2006-10-26 14:10:00,72.32,72.4,72.28,72.39,40800.0,47.5652,47.6178,47.5389,47.6113,40800.0
2006-10-26 14:20:00,72.39,72.51,72.31,72.37,44300.0,47.6113,47.6902,47.5587,47.5981,44300.0
2006-10-26 14:30:00,72.38,72.57,72.36,72.51,46800.0,47.6047,47.7297,47.5915,47.6902,46800.0
2006-10-26 14:40:00,72.55,72.55,72.45,72.45,27100.0,47.7165,47.7165,47.6507,47.6507,27100.0
2006-10-26 14:50:00,72.43,72.57,72.37,72.56,34600.0,47.6376,47.7297,47.5981,47.7231,34600.0
2006-10-26 15:00:00,72.57,72.57,72.33,72.36,51700.0,47.7297,47.7297,47.5718,47.5915,51700.0
2006-10-26 15:10:00,72.37,72.47,72.34,72.45,49300.0,47.5981,47.6639,47.5784,47.6507,49300.0
2006-10-26 15:20:00,72.46,72.47,72.41,72.44,43700.0,47.6573,47.6639,47.6244,47.6442,43700.0
2006-10-26 15:30:00,72.44,72.44,72.38,72.4,38300.0,47.6442,47.6442,47.6047,47.6178,38300.0
2006-10-26 15:40:00,72.41,72.42,72.27,72.28,43200.0,47.6244,47.631,47.5323,47.5389,43200.0
2006-10-26 15:50:00,72.27,72.27,72.14,72.25,86200.0,47.5323,47.5323,47.4468,47.5192,86200.0
2006-10-27 09:30:00,72.09,72.1,71.86,71.86,37000.0,47.414,47.4205,47.2627,47.2627,37000.0
2006-10-27 09:40:00,71.83,71.83,71.46,71.54,39900.0,47.243,47.243,46.9996,47.0522,39900.0
2006-10-27 09:50:00,71.6,71.68,71.55,71.64,11500.0,47.0917,47.1443,47.0588,47.118,11500.0
2006-10-27 10:00:00,71.63,71.66,71.57,71.66,32500.0,47.1114,47.1311,47.0719,47.1311,32500.0
2006-10-27 10:10:00,71.67,71.75,71.59,71.75,29900.0,47.1377,47.1903,47.0851,47.1903,29900.0
2006-10-27 10:20:00,71.75,71.84,71.63,71.74,36100.0,47.1903,47.2495,47.1114,47.1838,36100.0
2006-10-27 10:30:00,71.74,71.77,71.64,71.77,28000.0,47.1838,47.2035,47.118,47.2035,28000.0
2006-10-27 10:40:00,71.77,71.81,71.63,71.67,13500.0,47.2035,47.2298,47.1114,47.1377,13500.0
2006-10-27 10:50:00,71.67,71.79,71.66,71.74,34100.0,47.1377,47.2166,47.1311,47.1838,34100.0
2006-10-27 11:00:00,71.75,71.78,71.64,71.69,88600.0,47.1903,47.2101,47.118,47.1509,88600.0
2006-10-27 11:10:00,71.72,71.85,71.72,71.8,18900.0,47.1706,47.2561,47.1706,47.2232,18900.0
2006-10-27 11:20:00,71.8,71.85,71.66,71.8,15000.0,47.2232,47.2561,47.1311,47.2232,15000.0
2006-10-27 11:30:00,71.81,71.82,71.73,71.79,15900.0,47.2298,47.2364,47.1772,47.2166,15900.0
2006-10-27 11:40:00,71.78,71.82,71.64,71.71,23900.0,47.2101,47.2364,47.118,47.164,23900.0
2006-10-27 11:50:00,71.71,71.77,71.68,71.77,25900.0,47.164,47.2035,47.1443,47.2035,25900.0
2006-10-27 12:00:00,71.81,71.81,71.68,71.71,26700.0,47.2298,47.2298,47.1443,47.164,26700.0
2006-10-27 12:10:00,71.71,71.82,71.71,71.81,27500.0,47.164,47.2364,47.164,47.2298,27500.0
2006-10-27 12:20:00,71.81,71.82,71.66,71.68,17400.0,47.2298,47.2364,47.1311,47.1443,17400.0
2006-10-27 12:30:00,71.66,71.72,71.6,71.71,29200.0,47.1311,47.1706,47.0917,47.164,29200.0
2006-10-27 12:40:00,71.7,71.7,71.54,71.61,24900.0,47.1575,47.1575,47.0522,47.0983,24900.0
2006-10-27 12:50:00,71.61,71.63,71.54,71.59,24500.0,47.0983,47.1114,47.0522,47.0851,24500.0
2006-10-27 13:00:00,71.58,71.65,71.56,71.61,58300.0,47.0785,47.1246,47.0654,47.0983,58300.0
2006-10-27 13:10:00,71.6,71.71,71.54,71.54,29500.0,47.0917,47.164,47.0522,47.0522,29500.0
2006-10-27 13:20:00,71.55,71.6,71.54,71.58,24600.0,47.0588,47.0917,47.0522,47.0785,24600.0
2006-10-27 13:30:00,71.57,71.59,71.26,71.27,58500.0,47.0719,47.0851,46.8681,46.8746,58500.0
2006-10-27 13:40:00,71.28,71.4,71.26,71.32,42000.0,46.8812,46.9601,46.8681,46.9075,42000.0
2006-10-27 13:50:00,71.31,71.55,71.28,71.52,39600.0,46.9009,47.0588,46.8812,47.0391,39600.0
2006-10-27 14:00:00,71.53,71.63,71.52,71.55,43400.0,47.0456,47.1114,47.0391,47.0588,43400.0
2006-10-27 14:10:00,71.55,71.55,71.42,71.55,37500.0,47.0588,47.0588,46.9733,47.0588,37500.0
2006-10-27 14:20:00,71.51,71.54,71.35,71.48,42600.0,47.0325,47.0522,46.9273,47.0128,42600.0
2006-10-27 14:30:00,71.46,71.56,71.45,71.53,32500.0,46.9996,47.0654,46.993,47.0456,32500.0
2006-10-27 14:40:00,71.5,71.53,71.42,71.5,41600.0,47.0259,47.0456,46.9733,47.0259,41600.0
2006-10-27 14:50:00,71.5,71.51,71.41,71.51,36300.0,47.0259,47.0325,46.9667,47.0325,36300.0
2006-10-27 15:00:00,71.51,71.53,71.41,71.51,44000.0,47.0325,47.0456,46.9667,47.0325,44000.0
2006-10-27 15:10:00,71.54,71.54,71.43,71.43,43400.0,47.0522,47.0522,46.9799,46.9799,43400.0
2006-10-27 15:20:00,71.45,71.52,71.4,71.42,29200.0,46.993,47.0391,46.9601,46.9733,29200.0
2006-10-27 15:30:00,71.46,71.46,71.26,71.28,24200.0,46.9996,46.9996,46.8681,46.8812,24200.0
2006-10-27 15:40:00,71.28,71.29,70.97,70.99,72700.0,46.8812,46.8878,46.6773,46.6905,72700.0
2006-10-27 15:50:00,70.99,71.04,70.88,70.99,208900.0,46.6905,46.7234,46.6181,46.6905,208900.0
2006-10-30 09:30:00,70.53,71.06,70.53,71.06,60000.0,46.3879,46.7365,46.3879,46.7365,60000.0
2006-10-30 09:40:00,71.06,71.54,71.06,71.25,40300.0,46.7365,47.0522,46.7365,46.8615,40300.0
2006-10-30 09:50:00,71.25,71.25,71.0,71.07,36700.0,46.8615,46.8615,46.6971,46.7431,36700.0
2006-10-30 10:00:00,71.09,71.17,70.78,70.8,36000.0,46.7563,46.8089,46.5524,46.5655,36000.0
2006-10-30 10:10:00,70.81,71.2,70.81,71.2,24700.0,46.5721,46.8286,46.5721,46.8286,24700.0
2006-10-30 10:20:00,71.21,71.39,71.17,71.37,26100.0,46.8352,46.9536,46.8089,46.9404,26100.0
2006-10-30 10:30:00,71.38,71.63,71.35,71.59,16700.0,46.947,47.1114,46.9273,47.0851,16700.0
2006-10-30 10:40:00,71.58,71.83,71.55,71.68,27100.0,47.0785,47.243,47.0588,47.1443,27100.0
2006-10-30 10:50:00,71.67,71.72,71.55,71.57,23000.0,47.1377,47.1706,47.0588,47.0719,23000.0
2006-10-30 11:00:00,71.56,71.73,71.55,71.63,26800.0,47.0654,47.1772,47.0588,47.1114,26800.0
2006-10-30 11:10:00,71.64,71.66,71.4,71.47,42500.0,47.118,47.1311,46.9601,47.0062,42500.0
2006-10-30 11:20:00,71.48,71.69,71.48,71.58,18800.0,47.0128,47.1509,47.0128,47.0785,18800.0
2006-10-30 11:30:00,71.6,71.73,71.58,71.62,61400.0,47.0917,47.1772,47.0785,47.1048,61400.0
2006-10-30 11:40:00,71.63,71.65,71.52,71.53,19100.0,47.1114,47.1246,47.0391,47.0456,19100.0
2006-10-30 11:50:00,71.52,71.57,71.42,71.57,44300.0,47.0391,47.0719,46.9733,47.0719,44300.0
2006-10-30 12:00:00,71.56,71.57,71.5,71.54,42100.0,47.0654,47.0719,47.0259,47.0522,42100.0
2006-10-30 12:10:00,71.54,71.58,71.5,71.55,21900.0,47.0522,47.0785,47.0259,47.0588,21900.0
2006-10-30 12:20:00,71.53,71.53,71.43,71.48,28300.0,47.0456,47.0456,46.9799,47.0128,28300.0
2006-10-30 12:30:00,71.51,71.59,71.5,71.59,34800.0,47.0325,47.0851,47.0259,47.0851,34800.0
2006-10-30 12:40:00,71.6,71.74,71.6,71.73,8100.0,47.0917,47.1838,47.0917,47.1772,8100.0
2006-10-30 12:50:00,71.69,71.71,71.57,71.64,12100.0,47.1509,47.164,47.0719,47.118,12100.0
2006-10-30 13:00:00,71.63,71.74,71.62,71.67,21800.0,47.1114,47.1838,47.1048,47.1377,21800.0
2006-10-30 13:10:00,71.67,71.67,71.58,71.59,14600.0,47.1377,47.1377,47.0785,47.0851,14600.0
2006-10-30 13:20:00,71.6,71.65,71.51,71.53,8300.0,47.0917,47.1246,47.0325,47.0456,8300.0
2006-10-30 13:30:00,71.52,71.58,71.52,71.57,16400.0,47.0391,47.0785,47.0391,47.0719,16400.0
2006-10-30 13:40:00,71.58,71.64,71.49,71.49,15700.0,47.0785,47.118,47.0193,47.0193,15700.0
2006-10-30 13:50:00,71.48,71.58,71.44,71.51,16000.0,47.0128,47.0785,46.9864,47.0325,16000.0
2006-10-30 14:00:00,71.51,71.57,71.44,71.46,15400.0,47.0325,47.0719,46.9864,46.9996,15400.0
2006-10-30 14:10:00,71.47,71.7,71.47,71.6,20600.0,47.0062,47.1575,47.0062,47.0917,20600.0
2006-10-30 14:20:00,71.59,71.62,71.47,71.56,15400.0,47.0851,47.1048,47.0062,47.0654,15400.0
2006-10-30 14:30:00,71.57,71.68,71.56,71.56,21800.0,47.0719,47.1443,47.0654,47.0654,21800.0
2006-10-30 14:40:00,71.52,71.6,71.5,71.58,14600.0,47.0391,47.0917,47.0259,47.0785,14600.0
2006-10-30 14:50:00,71.58,71.65,71.58,71.61,9400.0,47.0785,47.1246,47.0785,47.0983,9400.0
2006-10-30 15:00:00,71.59,71.69,71.59,71.63,14400.0,47.0851,47.1509,47.0851,47.1114,14400.0
2006-10-30 15:10:00,71.6,71.62,71.51,71.51,11100.0,47.0917,47.1048,47.0325,47.0325,11100.0
2006-10-30 15:20:00,71.5,71.51,71.4,71.45,17100.0,47.0259,47.0325,46.9601,46.993,17100.0
2006-10-30 15:30:00,71.48,71.48,71.35,71.35,14400.0,47.0128,47.0128,46.9273,46.9273,14400.0
2006-10-30 15:40:00,71.38,71.5,71.37,71.5,19900.0,46.947,47.0259,46.9404,47.0259,19900.0
2006-10-30 15:50:00,71.49,71.49,71.38,71.43,30300.0,47.0193,47.0193,46.947,46.9799,30300.0
2006-10-31 09:30:00,71.46,71.5,71.4,71.43,25700.0,46.9996,47.0259,46.9601,46.9799,25700.0
2006-10-31 09:40:00,71.44,71.64,71.38,71.54,17300.0,46.9864,47.118,46.947,47.0522,17300.0
2006-10-31 09:50:00,71.54,71.57,71.34,71.34,9900.0,47.0522,47.0719,46.9207,46.9207,9900.0
2006-10-31 10:00:00,71.31,71.4,71.16,71.25,19000.0,46.9009,46.9601,46.8023,46.8615,19000.0
2006-10-31 10:10:00,71.24,71.25,71.0,71.03,23300.0,46.8549,46.8615,46.6971,46.7168,23300.0
2006-10-31 10:20:00,71.03,71.09,70.93,71.01,22700.0,46.7168,46.7563,46.651,46.7036,22700.0
2006-10-31 10:30:00,71.01,71.13,71.01,71.06,13900.0,46.7036,46.7826,46.7036,46.7365,13900.0
2006-10-31 10:40:00,71.06,71.19,71.04,71.1,21600.0,46.7365,46.822,46.7234,46.7628,21600.0
2006-10-31 10:50:00,71.09,71.32,71.09,71.3,27800.0,46.7563,46.9075,46.7563,46.8944,27800.0
2006-10-31 11:00:00,71.31,71.34,71.17,71.17,13500.0,46.9009,46.9207,46.8089,46.8089,13500.0
2006-10-31 11:10:00,71.17,71.19,71.13,71.13,14100.0,46.8089,46.822,46.7826,46.7826,14100.0
2006-10-31 11:20:00,71.14,71.15,71.11,71.15,4000.0,46.7891,46.7957,46.7694,46.7957,4000.0
2006-10-31 11:30:00,71.16,71.26,71.12,71.24,17400.0,46.8023,46.8681,46.776,46.8549,17400.0
2006-10-31 11:40:00,71.22,71.23,71.12,71.18,20400.0,46.8418,46.8483,46.776,46.8154,20400.0
2006-10-31 11:50:00,71.16,71.21,71.14,71.19,14400.0,46.8023,46.8352,46.7891,46.822,14400.0
2006-10-31 12:00:00,71.19,71.26,71.19,71.2,14300.0,46.822,46.8681,46.822,46.8286,14300.0
2006-10-31 12:10:00,71.19,71.19,71.08,71.12,20300.0,46.822,46.822,46.7497,46.776,20300.0
2006-10-31 12:20:00,71.11,71.18,71.1,71.14,14800.0,46.7694,46.8154,46.7628,46.7891,14800.0
2006-10-31 12:30:00,71.15,71.2,71.04,71.06,27800.0,46.7957,46.8286,46.7234,46.7365,27800.0
2006-10-31 12:40:00,71.1,71.1,71.03,71.05,9000.0,46.7628,46.7628,46.7168,46.7299,9000.0
2006-10-31 12:50:00,71.06,71.06,70.96,70.97,17700.0,46.7365,46.7365,46.6707,46.6773,17700.0
2006-10-31 13:00:00,70.96,71.01,70.93,71.01,8900.0,46.6707,46.7036,46.651,46.7036,8900.0
2006-10-31 13:10:00,70.99,71.0,70.92,70.92,8900.0,46.6905,46.6971,46.6444,46.6444,8900.0
2006-10-31 13:20:00,70.91,70.93,70.83,70.92,20400.0,46.6379,46.651,46.5852,46.6444,20400.0
2006-10-31 13:30:00,70.93,71.02,70.93,70.98,12900.0,46.651,46.7102,46.651,46.6839,12900.0
2006-10-31 13:40:00,70.99,71.05,70.95,71.01,38300.0,46.6905,46.7299,46.6642,46.7036,38300.0
2006-10-31 13:50:00,71.01,71.02,70.97,71.0,13800.0,46.7036,46.7102,46.6773,46.6971,13800.0
2006-10-31 14:00:00,71.0,71.06,70.99,71.04,15900.0,46.6971,46.7365,46.6905,46.7234,15900.0
2006-10-31 14:10:00,71.03,71.21,71.02,71.16,24000.0,46.7168,46.8352,46.7102,46.8023,24000.0
2006-10-31 14:20:00,71.15,71.16,71.0,71.0,9900.0,46.7957,46.8023,46.6971,46.6971,9900.0
2006-10-31 14:30:00,71.01,71.08,70.99,71.08,10900.0,46.7036,46.7497,46.6905,46.7497,10900.0
2006-10-31 14:40:00,71.09,71.13,71.06,71.1,15200.0,46.7563,46.7826,46.7365,46.7628,15200.0
2006-10-31 14:50:00,71.09,71.09,71.04,71.04,12000.0,46.7563,46.7563,46.7234,46.7234,12000.0
2006-10-31 15:00:00,71.03,71.17,71.03,71.1,11300.0,46.7168,46.8089,46.7168,46.7628,11300.0
2006-10-31 15:10:00,71.1,71.1,71.0,71.01,14500.0,46.7628,46.7628,46.6971,46.7036,14500.0
2006-10-31 15:20:00,71.01,71.19,70.97,71.17,20200.0,46.7036,46.822,46.6773,46.8089,20200.0
2006-10-31 15:30:00,71.15,71.18,71.11,71.18,17300.0,46.7957,46.8154,46.7694,46.8154,17300.0
2006-10-31 15:40:00,71.19,71.24,71.18,71.18,14000.0,46.822,46.8549,46.8154,46.8154,14000.0
2006-10-31 15:50:00,71.18,71.18,70.96,71.01,41300.0,46.8154,46.8154,46.6707,46.7036,41300.0
2006-11-01 09:30:00,71.05,71.39,71.05,71.39,47600.0,46.7299,46.9536,46.7299,46.9536,47600.0
2006-11-01 09:40:00,71.46,71.67,71.43,71.62,27300.0,46.9996,47.1377,46.9799,47.1048,27300.0
2006-11-01 09:50:00,71.62,71.62,71.45,71.46,18100.0,47.1048,47.1048,46.993,46.9996,18100.0
2006-11-01 10:00:00,71.46,71.8,71.42,71.8,65000.0,46.9996,47.2232,46.9733,47.2232,65000.0
2006-11-01 10:10:00,71.78,71.8,71.61,71.8,47200.0,47.2101,47.2232,47.0983,47.2232,47200.0
2006-11-01 10:20:00,71.8,71.81,71.55,71.64,24800.0,47.2232,47.2298,47.0588,47.118,24800.0
2006-11-01 10:30:00,71.64,71.75,71.57,71.71,33800.0,47.118,47.1903,47.0719,47.164,33800.0
2006-11-01 10:40:00,71.71,71.79,71.67,71.79,35900.0,47.164,47.2166,47.1377,47.2166,35900.0
2006-11-01 10:50:00,71.78,71.93,71.78,71.85,28900.0,47.2101,47.3087,47.2101,47.2561,28900.0
2006-11-01 11:00:00,71.85,71.97,71.84,71.95,34300.0,47.2561,47.335,47.2495,47.3219,34300.0
2006-11-01 11:10:00,71.95,71.98,71.86,71.96,25600.0,47.3219,47.3416,47.2627,47.3285,25600.0
2006-11-01 11:20:00,71.96,72.04,71.94,71.98,26400.0,47.3285,47.3811,47.3153,47.3416,26400.0
2006-11-01 11:30:00,72.0,72.0,71.89,71.95,18600.0,47.3548,47.3548,47.2824,47.3219,18600.0
2006-11-01 11:40:00,71.93,72.0,71.91,71.94,20000.0,47.3087,47.3548,47.2956,47.3153,20000.0
2006-11-01 11:50:00,71.95,71.96,71.83,71.89,17700.0,47.3219,47.3285,47.243,47.2824,17700.0
2006-11-01 12:00:00,71.9,71.95,71.79,71.8,23800.0,47.289,47.3219,47.2166,47.2232,23800.0
2006-11-01 12:10:00,71.8,71.94,71.8,71.92,18300.0,47.2232,47.3153,47.2232,47.3021,18300.0
2006-11-01 12:20:00,71.91,71.93,71.82,71.85,16600.0,47.2956,47.3087,47.2364,47.2561,16600.0
2006-11-01 12:30:00,71.85,71.86,71.5,71.51,59800.0,47.2561,47.2627,47.0259,47.0325,59800.0
2006-11-01 12:40:00,71.51,71.56,71.5,71.52,26400.0,47.0325,47.0654,47.0259,47.0391,26400.0
2006-11-01 12:50:00,71.52,71.56,71.47,71.51,39500.0,47.0391,47.0654,47.0062,47.0325,39500.0
2006-11-01 13:00:00,71.51,71.6,71.51,71.6,19400.0,47.0325,47.0917,47.0325,47.0917,19400.0
2006-11-01 13:10:00,71.6,71.63,71.49,71.58,37900.0,47.0917,47.1114,47.0193,47.0785,37900.0
2006-11-01 13:20:00,71.56,71.65,71.51,71.65,20900.0,47.0654,47.1246,47.0325,47.1246,20900.0
2006-11-01 13:30:00,71.65,71.65,71.61,71.64,11300.0,47.1246,47.1246,47.0983,47.118,11300.0
2006-11-01 13:40:00,71.62,71.66,71.56,71.57,20500.0,47.1048,47.1311,47.0654,47.0719,20500.0
2006-11-01 13:50:00,71.57,71.62,71.52,71.54,17100.0,47.0719,47.1048,47.0391,47.0522,17100.0
2006-11-01 14:00:00,71.53,71.61,71.47,71.57,21700.0,47.0456,47.0983,47.0062,47.0719,21700.0
2006-11-01 14:10:00,71.57,71.62,71.45,71.49,26200.0,47.0719,47.1048,46.993,47.0193,26200.0
2006-11-01 14:20:00,71.49,71.59,71.49,71.59,20400.0,47.0193,47.0851,47.0193,47.0851,20400.0
2006-11-01 14:30:00,71.59,71.63,71.54,71.6,27900.0,47.0851,47.1114,47.0522,47.0917,27900.0
2006-11-01 14:40:00,71.6,71.76,71.54,71.76,41200.0,47.0917,47.1969,47.0522,47.1969,41200.0
2006-11-01 14:50:00,71.77,71.79,71.64,71.68,53300.0,47.2035,47.2166,47.118,47.1443,53300.0
2006-11-01 15:00:00,71.65,71.7,71.56,71.66,36600.0,47.1246,47.1575,47.0654,47.1311,36600.0
2006-11-01 15:10:00,71.65,71.71,71.62,71.65,23400.0,47.1246,47.164,47.1048,47.1246,23400.0
2006-11-01 15:20:00,71.65,71.67,71.46,71.48,22500.0,47.1246,47.1377,46.9996,47.0128,22500.0
2006-11-01 15:30:00,71.47,71.6,71.45,71.55,37300.0,47.0062,47.0917,46.993,47.0588,37300.0
2006-11-01 15:40:00,71.53,71.53,71.43,71.52,30500.0,47.0456,47.0456,46.9799,47.0391,30500.0
2006-11-01 15:50:00,71.52,71.58,71.47,71.53,52200.0,47.0391,47.0785,47.0062,47.0456,52200.0
2006-11-02 09:30:00,71.07,71.14,70.92,71.06,65300.0,46.7431,46.7891,46.6444,46.7365,65300.0
2006-11-02 09:40:00,71.06,71.06,70.82,70.87,35200.0,46.7365,46.7365,46.5787,46.6116,35200.0
2006-11-02 09:50:00,70.84,70.86,70.72,70.74,32200.0,46.5918,46.605,46.5129,46.5261,32200.0
2006-11-02 10:00:00,70.75,71.01,70.75,71.0,32600.0,46.5326,46.7036,46.5326,46.6971,32600.0
2006-11-02 10:10:00,71.0,71.09,70.97,70.97,21900.0,46.6971,46.7563,46.6773,46.6773,21900.0
2006-11-02 10:20:00,70.97,70.98,70.78,70.85,26700.0,46.6773,46.6839,46.5524,46.5984,26700.0
2006-11-02 10:30:00,70.87,70.88,70.78,70.82,21400.0,46.6116,46.6181,46.5524,46.5787,21400.0
2006-11-02 10:40:00,70.81,70.81,70.68,70.69,23400.0,46.5721,46.5721,46.4866,46.4932,23400.0
2006-11-02 10:50:00,70.69,70.86,70.69,70.81,28000.0,46.4932,46.605,46.4932,46.5721,28000.0
2006-11-02 11:00:00,70.8,70.88,70.79,70.8,19400.0,46.5655,46.6181,46.5589,46.5655,19400.0
2006-11-02 11:10:00,70.79,70.95,70.78,70.86,18000.0,46.5589,46.6642,46.5524,46.605,18000.0
2006-11-02 11:20:00,70.85,70.99,70.85,70.93,18900.0,46.5984,46.6905,46.5984,46.651,18900.0
2006-11-02 11:30:00,70.88,70.94,70.87,70.94,9900.0,46.6181,46.6576,46.6116,46.6576,9900.0
2006-11-02 11:40:00,70.94,71.07,70.92,70.98,16800.0,46.6576,46.7431,46.6444,46.6839,16800.0
2006-11-02 11:50:00,70.97,71.0,70.86,71.0,27100.0,46.6773,46.6971,46.605,46.6971,27100.0
2006-11-02 12:00:00,70.99,71.07,70.97,71.07,16300.0,46.6905,46.7431,46.6773,46.7431,16300.0
2006-11-02 12:10:00,71.07,71.3,71.06,71.3,20800.0,46.7431,46.8944,46.7365,46.8944,20800.0
2006-11-02 12:20:00,71.3,71.3,71.1,71.24,16300.0,46.8944,46.8944,46.7628,46.8549,16300.0
2006-11-02 12:30:00,71.24,71.3,71.21,71.24,25700.0,46.8549,46.8944,46.8352,46.8549,25700.0
2006-11-02 12:40:00,71.25,71.26,71.1,71.12,13900.0,46.8615,46.8681,46.7628,46.776,13900.0
2006-11-02 12:50:00,71.12,71.19,71.1,71.12,13000.0,46.776,46.822,46.7628,46.776,13000.0
2006-11-02 13:00:00,71.12,71.13,71.03,71.12,15700.0,46.776,46.7826,46.7168,46.776,15700.0
2006-11-02 13:10:00,71.12,71.16,71.09,71.12,10200.0,46.776,46.8023,46.7563,46.776,10200.0
2006-11-02 13:20:00,71.13,71.24,71.11,71.13,11700.0,46.7826,46.8549,46.7694,46.7826,11700.0
2006-11-02 13:30:00,71.13,71.2,71.09,71.16,11300.0,46.7826,46.8286,46.7563,46.8023,11300.0
2006-11-02 13:40:00,71.15,71.15,70.98,71.03,11300.0,46.7957,46.7957,46.6839,46.7168,11300.0
2006-11-02 13:50:00,71.02,71.04,70.85,70.92,25900.0,46.7102,46.7234,46.5984,46.6444,25900.0
2006-11-02 14:00:00,70.92,70.97,70.8,70.8,24400.0,46.6444,46.6773,46.5655,46.5655,24400.0
2006-11-02 14:10:00,70.8,70.84,70.7,70.71,20300.0,46.5655,46.5918,46.4997,46.5063,20300.0
2006-11-02 14:20:00,70.71,70.79,70.7,70.77,16300.0,46.5063,46.5589,46.4997,46.5458,16300.0
2006-11-02 14:30:00,70.77,70.78,70.68,70.68,19100.0,46.5458,46.5524,46.4866,46.4866,19100.0
2006-11-02 14:40:00,70.68,70.76,70.64,70.75,15500.0,46.4866,46.5392,46.4603,46.5326,15500.0
2006-11-02 14:50:00,70.75,70.82,70.7,70.79,15200.0,46.5326,46.5787,46.4997,46.5589,15200.0
2006-11-02 15:00:00,70.81,71.0,70.8,70.95,20500.0,46.5721,46.6971,46.5655,46.6642,20500.0
2006-11-02 15:10:00,70.96,71.0,70.86,70.89,13200.0,46.6707,46.6971,46.605,46.6247,13200.0
2006-11-02 15:20:00,70.89,70.9,70.81,70.82,16300.0,46.6247,46.6313,46.5721,46.5787,16300.0
2006-11-02 15:30:00,70.82,70.85,70.75,70.81,20000.0,46.5787,46.5984,46.5326,46.5721,20000.0
2006-11-02 15:40:00,70.81,70.93,70.81,70.91,23300.0,46.5721,46.651,46.5721,46.6379,23300.0
2006-11-02 15:50:00,70.93,70.94,70.84,70.9,45600.0,46.651,46.6576,46.5918,46.6313,45600.0
2006-11-03 09:30:00,70.88,71.14,70.87,71.07,46000.0,46.6181,46.7891,46.6116,46.7431,46000.0
2006-11-03 09:40:00,71.08,71.08,70.86,70.86,29600.0,46.7497,46.7497,46.605,46.605,29600.0
2006-11-03 09:50:00,70.86,70.88,70.7,70.7,23000.0,46.605,46.6181,46.4997,46.4997,23000.0
2006-11-03 10:00:00,70.71,70.74,70.7,70.7,25400.0,46.5063,46.5261,46.4997,46.4997,25400.0
2006-11-03 10:10:00,70.7,70.83,70.7,70.7,17800.0,46.4997,46.5852,46.4997,46.4997,17800.0
2006-11-03 10:20:00,70.7,70.78,70.55,70.6,25100.0,46.4997,46.5524,46.4011,46.434,25100.0
2006-11-03 10:30:00,70.56,70.57,70.41,70.5,51800.0,46.4077,46.4142,46.309,46.3682,51800.0
2006-11-03 10:40:00,70.5,70.53,70.44,70.49,32500.0,46.3682,46.3879,46.3287,46.3616,32500.0
2006-11-03 10:50:00,70.48,70.51,70.44,70.5,24900.0,46.3551,46.3748,46.3287,46.3682,24900.0
2006-11-03 11:00:00,70.5,70.55,70.4,70.43,19600.0,46.3682,46.4011,46.3024,46.3222,19600.0
2006-11-03 11:10:00,70.43,70.48,70.32,70.33,24400.0,46.3222,46.3551,46.2498,46.2564,24400.0
2006-11-03 11:20:00,70.33,70.34,70.17,70.32,40400.0,46.2564,46.263,46.1512,46.2498,40400.0
2006-11-03 11:30:00,70.34,70.46,70.27,70.46,22300.0,46.263,46.3419,46.2169,46.3419,22300.0
2006-11-03 11:40:00,70.46,70.49,70.29,70.36,24200.0,46.3419,46.3616,46.2301,46.2761,24200.0
2006-11-03 11:50:00,70.36,70.45,70.33,70.39,20100.0,46.2761,46.3353,46.2564,46.2959,20100.0
2006-11-03 12:00:00,70.43,70.5,70.4,70.48,18800.0,46.3222,46.3682,46.3024,46.3551,18800.0
2006-11-03 12:10:00,70.49,70.56,70.45,70.47,19400.0,46.3616,46.4077,46.3353,46.3485,19400.0
2006-11-03 12:20:00,70.46,70.66,70.46,70.57,27900.0,46.3419,46.4734,46.3419,46.4142,27900.0
2006-11-03 12:30:00,70.56,70.74,70.56,70.74,21600.0,46.4077,46.5261,46.4077,46.5261,21600.0
2006-11-03 12:40:00,70.79,70.79,70.7,70.73,14600.0,46.5589,46.5589,46.4997,46.5195,14600.0
2006-11-03 12:50:00,70.73,70.73,70.51,70.51,14800.0,46.5195,46.5195,46.3748,46.3748,14800.0
2006-11-03 13:00:00,70.51,70.53,70.46,70.5,23900.0,46.3748,46.3879,46.3419,46.3682,23900.0
2006-11-03 13:10:00,70.51,70.69,70.51,70.66,25500.0,46.3748,46.4932,46.3748,46.4734,25500.0
2006-11-03 13:20:00,70.69,70.84,70.69,70.71,15400.0,46.4932,46.5918,46.4932,46.5063,15400.0
2006-11-03 13:30:00,70.71,70.78,70.7,70.7,6800.0,46.5063,46.5524,46.4997,46.4997,6800.0
2006-11-03 13:40:00,70.72,70.73,70.59,70.63,12000.0,46.5129,46.5195,46.4274,46.4537,12000.0
2006-11-03 13:50:00,70.63,70.79,70.58,70.79,11700.0,46.4537,46.5589,46.4208,46.5589,11700.0
2006-11-03 14:00:00,70.77,70.78,70.54,70.58,17600.0,46.5458,46.5524,46.3945,46.4208,17600.0
2006-11-03 14:10:00,70.59,70.75,70.5,70.75,14900.0,46.4274,46.5326,46.3682,46.5326,14900.0
2006-11-03 14:20:00,70.75,70.84,70.72,70.74,15800.0,46.5326,46.5918,46.5129,46.5261,15800.0
2006-11-03 14:30:00,70.74,70.8,70.67,70.78,15000.0,46.5261,46.5655,46.48,46.5524,15000.0
2006-11-03 14:40:00,70.76,70.77,70.62,70.7,24500.0,46.5392,46.5458,46.4471,46.4997,24500.0
2006-11-03 14:50:00,70.69,70.83,70.69,70.7,11300.0,46.4932,46.5852,46.4932,46.4997,11300.0
2006-11-03 15:00:00,70.66,70.68,70.55,70.64,32400.0,46.4734,46.4866,46.4011,46.4603,32400.0
2006-11-03 15:10:00,70.64,70.71,70.54,70.68,14600.0,46.4603,46.5063,46.3945,46.4866,14600.0
2006-11-03 15:20:00,70.67,70.71,70.61,70.64,20900.0,46.48,46.5063,46.4406,46.4603,20900.0
2006-11-03 15:30:00,70.65,70.75,70.62,70.74,23800.0,46.4669,46.5326,46.4471,46.5261,23800.0
2006-11-03 15:40:00,70.73,70.73,70.65,70.66,22300.0,46.5195,46.5195,46.4669,46.4734,22300.0
2006-11-03 15:50:00,70.66,70.72,70.54,70.56,77700.0,46.4734,46.5129,46.3945,46.4077,77700.0
2006-11-06 09:30:00,70.53,71.4,70.53,71.4,58800.0,46.3879,46.9601,46.3879,46.9601,58800.0
2006-11-06 09:40:00,71.4,71.4,71.21,71.23,15400.0,46.9601,46.9601,46.8352,46.8483,15400.0
2006-11-06 09:50:00,71.2,71.5,71.2,71.44,32400.0,46.8286,47.0259,46.8286,46.9864,32400.0
2006-11-06 10:00:00,71.42,71.5,71.32,71.47,27400.0,46.9733,47.0259,46.9075,47.0062,27400.0
2006-11-06 10:10:00,71.46,71.5,71.35,71.35,20500.0,46.9996,47.0259,46.9273,46.9273,20500.0
2006-11-06 10:20:00,71.35,71.35,71.21,71.25,12300.0,46.9273,46.9273,46.8352,46.8615,12300.0
2006-11-06 10:30:00,71.26,71.27,71.07,71.21,27500.0,46.8681,46.8746,46.7431,46.8352,27500.0
2006-11-06 10:40:00,71.19,71.42,71.18,71.42,23100.0,46.822,46.9733,46.8154,46.9733,23100.0
2006-11-06 10:50:00,71.42,71.42,71.34,71.38,23200.0,46.9733,46.9733,46.9207,46.947,23200.0
2006-11-06 11:00:00,71.37,71.42,71.35,71.38,17400.0,46.9404,46.9733,46.9273,46.947,17400.0
2006-11-06 11:10:00,71.39,71.45,71.3,71.32,14300.0,46.9536,46.993,46.8944,46.9075,14300.0
2006-11-06 11:20:00,71.33,71.5,71.31,71.5,24100.0,46.9141,47.0259,46.9009,47.0259,24100.0
2006-11-06 11:30:00,71.5,71.52,71.25,71.26,20600.0,47.0259,47.0391,46.8615,46.8681,20600.0
2006-11-06 11:40:00,71.27,71.49,71.27,71.39,15800.0,46.8746,47.0193,46.8746,46.9536,15800.0
2006-11-06 11:50:00,71.38,71.39,71.24,71.33,9400.0,46.947,46.9536,46.8549,46.9141,9400.0
2006-11-06 12:00:00,71.35,71.41,71.27,71.27,9000.0,46.9273,46.9667,46.8746,46.8746,9000.0
2006-11-06 12:10:00,71.27,71.27,71.17,71.22,9200.0,46.8746,46.8746,46.8089,46.8418,9200.0
2006-11-06 12:20:00,71.23,71.26,71.16,71.2,12300.0,46.8483,46.8681,46.8023,46.8286,12300.0
2006-11-06 12:30:00,71.19,71.29,71.17,71.29,5200.0,46.822,46.8878,46.8089,46.8878,5200.0
2006-11-06 12:40:00,71.28,71.35,71.25,71.31,6900.0,46.8812,46.9273,46.8615,46.9009,6900.0
2006-11-06 12:50:00,71.3,71.35,71.29,71.35,6000.0,46.8944,46.9273,46.8878,46.9273,6000.0
2006-11-06 13:00:00,71.33,71.37,71.29,71.34,10000.0,46.9141,46.9404,46.8878,46.9207,10000.0
2006-11-06 13:10:00,71.34,71.5,71.32,71.46,9700.0,46.9207,47.0259,46.9075,46.9996,9700.0
2006-11-06 13:20:00,71.46,71.47,71.33,71.36,8900.0,46.9996,47.0062,46.9141,46.9338,8900.0
2006-11-06 13:30:00,71.37,71.45,71.24,71.26,13600.0,46.9404,46.993,46.8549,46.8681,13600.0
2006-11-06 13:40:00,71.27,71.27,71.19,71.24,15100.0,46.8746,46.8746,46.822,46.8549,15100.0
2006-11-06 13:50:00,71.23,71.24,71.13,71.15,5000.0,46.8483,46.8549,46.7826,46.7957,5000.0
2006-11-06 14:00:00,71.14,71.27,71.14,71.24,8300.0,46.7891,46.8746,46.7891,46.8549,8300.0
2006-11-06 14:10:00,71.25,71.3,71.11,71.3,9200.0,46.8615,46.8944,46.7694,46.8944,9200.0
2006-11-06 14:20:00,71.28,71.32,71.26,71.3,9200.0,46.8812,46.9075,46.8681,46.8944,9200.0
2006-11-06 14:30:00,71.29,71.36,71.29,71.34,5100.0,46.8878,46.9338,46.8878,46.9207,5100.0
2006-11-06 14:40:00,71.34,71.35,71.28,71.3,8100.0,46.9207,46.9273,46.8812,46.8944,8100.0
2006-11-06 14:50:00,71.3,71.33,71.23,71.27,9200.0,46.8944,46.9141,46.8483,46.8746,9200.0
2006-11-06 15:00:00,71.27,71.44,71.27,71.44,14300.0,46.8746,46.9864,46.8746,46.9864,14300.0
2006-11-06 15:10:00,71.44,71.55,71.41,71.44,16800.0,46.9864,47.0588,46.9667,46.9864,16800.0
2006-11-06 15:20:00,71.45,71.53,71.45,71.5,10100.0,46.993,47.0456,46.993,47.0259,10100.0
2006-11-06 15:30:00,71.51,71.59,71.43,71.45,39000.0,47.0325,47.0851,46.9799,46.993,39000.0
2006-11-06 15:40:00,71.45,71.51,71.43,71.43,19900.0,46.993,47.0325,46.9799,46.9799,19900.0
2006-11-06 15:50:00,71.42,71.46,71.34,71.38,37100.0,46.9733,46.9996,46.9207,46.947,37100.0
2006-11-07 09:30:00,71.1,71.27,71.0,71.27,70900.0,46.7628,46.8746,46.6971,46.8746,70900.0
2006-11-07 09:40:00,71.27,71.44,70.95,71.03,26300.0,46.8746,46.9864,46.6642,46.7168,26300.0
2006-11-07 09:50:00,71.02,71.14,70.89,71.09,57800.0,46.7102,46.7891,46.6247,46.7563,57800.0
2006-11-07 10:00:00,71.1,71.29,71.08,71.28,30600.0,46.7628,46.8878,46.7497,46.8812,30600.0
2006-11-07 10:10:00,71.28,71.49,71.21,71.49,25800.0,46.8812,47.0193,46.8352,47.0193,25800.0
2006-11-07 10:20:00,71.52,71.6,71.47,71.47,19600.0,47.0391,47.0917,47.0062,47.0062,19600.0
2006-11-07 10:30:00,71.49,71.72,71.48,71.65,20300.0,47.0193,47.1706,47.0128,47.1246,20300.0
2006-11-07 10:40:00,71.69,71.73,71.63,71.67,15100.0,47.1509,47.1772,47.1114,47.1377,15100.0
2006-11-07 10:50:00,71.69,71.74,71.64,71.65,18000.0,47.1509,47.1838,47.118,47.1246,18000.0
2006-11-07 11:00:00,71.68,71.71,71.48,71.53,16600.0,47.1443,47.164,47.0128,47.0456,16600.0
2006-11-07 11:10:00,71.52,71.58,71.49,71.53,10500.0,47.0391,47.0785,47.0193,47.0456,10500.0
2006-11-07 11:20:00,71.51,71.69,71.49,71.66,17700.0,47.0325,47.1509,47.0193,47.1311,17700.0
2006-11-07 11:30:00,71.66,71.75,71.63,71.66,28700.0,47.1311,47.1903,47.1114,47.1311,28700.0
2006-11-07 11:40:00,71.65,71.74,71.57,71.74,29400.0,47.1246,47.1838,47.0719,47.1838,29400.0
2006-11-07 11:50:00,71.74,71.81,71.7,71.75,15600.0,47.1838,47.2298,47.1575,47.1903,15600.0
2006-11-07 12:00:00,71.75,71.88,71.69,71.88,20900.0,47.1903,47.2758,47.1509,47.2758,20900.0
2006-11-07 12:10:00,71.88,72.0,71.78,71.9,40600.0,47.2758,47.3548,47.2101,47.289,40600.0
2006-11-07 12:20:00,71.91,71.93,71.87,71.9,25100.0,47.2956,47.3087,47.2693,47.289,25100.0
2006-11-07 12:30:00,71.9,72.03,71.88,71.99,29000.0,47.289,47.3745,47.2758,47.3482,29000.0
2006-11-07 12:40:00,72.0,72.16,71.98,72.16,21100.0,47.3548,47.46,47.3416,47.46,21100.0
2006-11-07 12:50:00,72.17,72.27,72.12,72.22,71400.0,47.4666,47.5323,47.4337,47.4995,71400.0
2006-11-07 13:00:00,72.2,72.28,72.18,72.19,45000.0,47.4863,47.5389,47.4731,47.4797,45000.0
2006-11-07 13:10:00,72.2,72.29,72.19,72.22,31900.0,47.4863,47.5455,47.4797,47.4995,31900.0
2006-11-07 13:20:00,72.22,72.26,72.14,72.25,22000.0,47.4995,47.5258,47.4468,47.5192,22000.0
2006-11-07 13:30:00,72.23,72.28,72.19,72.19,12500.0,47.506,47.5389,47.4797,47.4797,12500.0
2006-11-07 13:40:00,72.21,72.26,72.2,72.23,16300.0,47.4929,47.5258,47.4863,47.506,16300.0
2006-11-07 13:50:00,72.21,72.23,72.03,72.03,14800.0,47.4929,47.506,47.3745,47.3745,14800.0
2006-11-07 14:00:00,72.03,72.08,71.9,71.92,17800.0,47.3745,47.4074,47.289,47.3021,17800.0
2006-11-07 14:10:00,71.92,72.01,71.91,71.97,18300.0,47.3021,47.3613,47.2956,47.335,18300.0
2006-11-07 14:20:00,71.98,72.0,71.74,71.84,28800.0,47.3416,47.3548,47.1838,47.2495,28800.0
2006-11-07 14:30:00,71.85,71.91,71.81,71.88,27400.0,47.2561,47.2956,47.2298,47.2758,27400.0
2006-11-07 14:40:00,71.87,72.07,71.87,72.06,20200.0,47.2693,47.4008,47.2693,47.3942,20200.0
2006-11-07 14:50:00,72.06,72.17,72.05,72.05,28700.0,47.3942,47.4666,47.3876,47.3876,28700.0
2006-11-07 15:00:00,72.06,72.07,72.0,72.01,22100.0,47.3942,47.4008,47.3548,47.3613,22100.0
2006-11-07 15:10:00,72.02,72.06,71.9,72.04,33900.0,47.3679,47.3942,47.289,47.3811,33900.0
2006-11-07 15:20:00,72.03,72.06,71.9,71.97,65700.0,47.3745,47.3942,47.289,47.335,65700.0
2006-11-07 15:30:00,71.98,72.03,71.91,71.98,26500.0,47.3416,47.3745,47.2956,47.3416,26500.0
2006-11-07 15:40:00,71.99,72.1,71.87,72.0,59000.0,47.3482,47.4205,47.2693,47.3548,59000.0
2006-11-07 15:50:00,72.01,72.05,71.94,71.95,82900.0,47.3613,47.3876,47.3153,47.3219,82900.0
2006-11-08 09:30:00,71.99,72.0,71.02,71.3,127700.0,47.3482,47.3548,46.7102,46.8944,127700.0
2006-11-08 09:40:00,71.3,71.48,71.24,71.31,44200.0,46.8944,47.0128,46.8549,46.9009,44200.0
2006-11-08 09:50:00,71.32,71.33,71.19,71.23,43400.0,46.9075,46.9141,46.822,46.8483,43400.0
2006-11-08 10:00:00,71.2,71.21,71.07,71.1,28500.0,46.8286,46.8352,46.7431,46.7628,28500.0
2006-11-08 10:10:00,71.1,71.1,70.84,70.87,32800.0,46.7628,46.7628,46.5918,46.6116,32800.0
2006-11-08 10:20:00,70.84,70.84,70.58,70.6,40700.0,46.5918,46.5918,46.4208,46.434,40700.0
2006-11-08 10:30:00,70.59,70.95,70.58,70.93,40300.0,46.4274,46.6642,46.4208,46.651,40300.0
2006-11-08 10:40:00,70.93,70.93,70.73,70.77,40900.0,46.651,46.651,46.5195,46.5458,40900.0
2006-11-08 10:50:00,70.76,70.94,70.75,70.82,56800.0,46.5392,46.6576,46.5326,46.5787,56800.0
2006-11-08 11:00:00,70.82,71.03,70.82,70.99,48200.0,46.5787,46.7168,46.5787,46.6905,48200.0
2006-11-08 11:10:00,70.99,71.01,70.91,70.92,23000.0,46.6905,46.7036,46.6379,46.6444,23000.0
2006-11-08 11:20:00,70.92,70.98,70.83,70.85,30600.0,46.6444,46.6839,46.5852,46.5984,30600.0
2006-11-08 11:30:00,70.85,70.91,70.83,70.9,30000.0,46.5984,46.6379,46.5852,46.6313,30000.0
2006-11-08 11:40:00,70.91,70.93,70.86,70.87,20800.0,46.6379,46.651,46.605,46.6116,20800.0
2006-11-08 11:50:00,70.87,70.88,70.81,70.85,25500.0,46.6116,46.6181,46.5721,46.5984,25500.0
2006-11-08 12:00:00,70.85,70.92,70.85,70.85,21100.0,46.5984,46.6444,46.5984,46.5984,21100.0
2006-11-08 12:10:00,70.84,70.87,70.78,70.8,22300.0,46.5918,46.6116,46.5524,46.5655,22300.0
2006-11-08 12:20:00,70.79,70.8,70.67,70.67,23500.0,46.5589,46.5655,46.48,46.48,23500.0
2006-11-08 12:30:00,70.67,70.86,70.62,70.81,21900.0,46.48,46.605,46.4471,46.5721,21900.0
2006-11-08 12:40:00,70.81,70.81,70.64,70.68,23700.0,46.5721,46.5721,46.4603,46.4866,23700.0
2006-11-08 12:50:00,70.68,70.92,70.57,70.7,61000.0,46.4866,46.6444,46.4142,46.4997,61000.0
2006-11-08 13:00:00,70.71,70.74,70.5,70.55,79500.0,46.5063,46.5261,46.3682,46.4011,79500.0
2006-11-08 13:10:00,70.53,70.66,70.43,70.44,90800.0,46.3879,46.4734,46.3222,46.3287,90800.0
2006-11-08 13:20:00,70.42,70.46,70.2,70.22,67000.0,46.3156,46.3419,46.1709,46.184,67000.0
2006-11-08 13:30:00,70.23,70.38,70.09,70.38,66900.0,46.1906,46.2893,46.0985,46.2893,66900.0
2006-11-08 13:40:00,70.39,70.57,70.29,70.53,32600.0,46.2959,46.4142,46.2301,46.3879,32600.0
2006-11-08 13:50:00,70.55,70.68,70.45,70.59,37400.0,46.4011,46.4866,46.3353,46.4274,37400.0
2006-11-08 14:00:00,70.57,70.76,70.52,70.76,113400.0,46.4142,46.5392,46.3814,46.5392,113400.0
2006-11-08 14:10:00,70.77,71.09,70.75,70.89,37800.0,46.5458,46.7563,46.5326,46.6247,37800.0
2006-11-08 14:20:00,70.92,71.07,70.88,71.02,17300.0,46.6444,46.7431,46.6181,46.7102,17300.0
2006-11-08 14:30:00,71.0,71.13,70.95,70.99,41900.0,46.6971,46.7826,46.6642,46.6905,41900.0
2006-11-08 14:40:00,71.0,71.09,70.96,70.97,38900.0,46.6971,46.7563,46.6707,46.6773,38900.0
2006-11-08 14:50:00,70.99,71.02,70.88,70.91,25900.0,46.6905,46.7102,46.6181,46.6379,25900.0
2006-11-08 15:00:00,70.91,71.02,70.88,70.98,40800.0,46.6379,46.7102,46.6181,46.6839,40800.0
2006-11-08 15:10:00,70.99,71.0,70.77,70.79,31800.0,46.6905,46.6971,46.5458,46.5589,31800.0
2006-11-08 15:20:00,70.79,70.83,70.61,70.61,60200.0,46.5589,46.5852,46.4406,46.4406,60200.0
2006-11-08 15:30:00,70.61,70.82,70.54,70.57,72500.0,46.4406,46.5787,46.3945,46.4142,72500.0
2006-11-08 15:40:00,70.56,70.58,70.41,70.42,127600.0,46.4077,46.4208,46.309,46.3156,127600.0
2006-11-08 15:50:00,70.43,70.55,70.41,70.55,89800.0,46.3222,46.4011,46.309,46.4011,89800.0
2006-11-09 09:30:00,70.5,70.69,70.25,70.64,105900.0,46.3682,46.4932,46.2038,46.4603,105900.0
2006-11-09 09:40:00,70.68,70.97,70.67,70.71,48200.0,46.4866,46.6773,46.48,46.5063,48200.0
2006-11-09 09:50:00,70.72,70.79,70.53,70.59,47800.0,46.5129,46.5589,46.3879,46.4274,47800.0
2006-11-09 10:00:00,70.61,70.61,70.23,70.32,49400.0,46.4406,46.4406,46.1906,46.2498,49400.0
2006-11-09 10:10:00,70.34,70.35,70.12,70.19,31000.0,46.263,46.2695,46.1183,46.1643,31000.0
2006-11-09 10:20:00,70.15,70.16,69.88,69.98,71700.0,46.138,46.1446,45.9604,46.0262,71700.0
2006-11-09 10:30:00,69.98,70.07,69.98,70.03,47500.0,46.0262,46.0854,46.0262,46.0591,47500.0
2006-11-09 10:40:00,70.03,70.1,69.87,69.87,54800.0,46.0591,46.1051,45.9539,45.9539,54800.0
2006-11-09 10:50:00,69.87,70.0,69.75,69.92,57800.0,45.9539,46.0394,45.8749,45.9867,57800.0
2006-11-09 11:00:00,69.91,69.99,69.79,69.81,52400.0,45.9802,46.0328,45.9012,45.9144,52400.0
2006-11-09 11:10:00,69.82,69.83,69.68,69.71,24100.0,45.921,45.9275,45.8289,45.8486,24100.0
2006-11-09 11:20:00,69.7,69.8,69.69,69.76,45200.0,45.842,45.9078,45.8355,45.8815,45200.0
2006-11-09 11:30:00,69.77,69.77,69.56,69.56,54100.0,45.8881,45.8881,45.75,45.75,54100.0
2006-11-09 11:40:00,69.56,69.56,69.32,69.5,140900.0,45.75,45.75,45.5921,45.7105,140900.0
2006-11-09 11:50:00,69.5,69.52,69.31,69.33,74700.0,45.7105,45.7237,45.5855,45.5987,74700.0
2006-11-09 12:00:00,69.33,69.47,69.29,69.42,58800.0,45.5987,45.6908,45.5724,45.6579,58800.0
2006-11-09 12:10:00,69.42,69.46,69.41,69.45,36500.0,45.6579,45.6842,45.6513,45.6776,36500.0
2006-11-09 12:20:00,69.45,69.55,69.43,69.55,45000.0,45.6776,45.7434,45.6645,45.7434,45000.0
2006-11-09 12:30:00,69.58,69.75,69.58,69.72,82700.0,45.7631,45.8749,45.7631,45.8552,82700.0
2006-11-09 12:40:00,69.72,69.85,69.71,69.77,46700.0,45.8552,45.9407,45.8486,45.8881,46700.0
2006-11-09 12:50:00,69.76,69.8,69.74,69.78,24400.0,45.8815,45.9078,45.8683,45.8947,24400.0
2006-11-09 13:00:00,69.76,69.85,69.73,69.75,112600.0,45.8815,45.9407,45.8618,45.8749,112600.0
2006-11-09 13:10:00,69.75,69.8,69.7,69.78,22000.0,45.8749,45.9078,45.842,45.8947,22000.0
2006-11-09 13:20:00,69.77,69.87,69.77,69.79,35300.0,45.8881,45.9539,45.8881,45.9012,35300.0
2006-11-09 13:30:00,69.79,69.94,69.79,69.94,39400.0,45.9012,45.9999,45.9012,45.9999,39400.0
2006-11-09 13:40:00,69.95,70.0,69.92,69.95,25800.0,46.0065,46.0394,45.9867,46.0065,25800.0
2006-11-09 13:50:00,69.95,69.95,69.82,69.86,17500.0,46.0065,46.0065,45.921,45.9473,17500.0
2006-11-09 14:00:00,69.84,70.02,69.84,69.97,25200.0,45.9341,46.0525,45.9341,46.0196,25200.0
2006-11-09 14:10:00,69.97,70.08,69.87,70.07,47900.0,46.0196,46.092,45.9539,46.0854,47900.0
2006-11-09 14:20:00,70.06,70.07,69.99,70.04,26900.0,46.0788,46.0854,46.0328,46.0657,26900.0
2006-11-09 14:30:00,70.04,70.06,70.02,70.05,24900.0,46.0657,46.0788,46.0525,46.0722,24900.0
2006-11-09 14:40:00,70.04,70.05,69.94,69.98,60600.0,46.0657,46.0722,45.9999,46.0262,60600.0
2006-11-09 14:50:00,69.99,70.12,69.97,70.08,27600.0,46.0328,46.1183,46.0196,46.092,27600.0
2006-11-09 15:00:00,70.07,70.1,69.99,70.03,33900.0,46.0854,46.1051,46.0328,46.0591,33900.0
2006-11-09 15:10:00,70.05,71.11,70.0,70.17,49200.0,46.0722,46.7694,46.0394,46.1512,49200.0
2006-11-09 15:20:00,70.17,70.29,70.16,70.22,44100.0,46.1512,46.2301,46.1446,46.184,44100.0
2006-11-09 15:30:00,70.22,70.27,70.09,70.25,47300.0,46.184,46.2169,46.0985,46.2038,47300.0
2006-11-09 15:40:00,70.25,70.25,70.19,70.24,49900.0,46.2038,46.2038,46.1643,46.1972,49900.0
2006-11-09 15:50:00,70.24,70.29,70.21,70.27,80200.0,46.1972,46.2301,46.1775,46.2169,80200.0
2006-11-10 09:30:00,70.05,70.3,70.0,70.06,67100.0,46.0722,46.2367,46.0394,46.0788,67100.0
2006-11-10 09:40:00,70.06,70.3,70.03,70.06,39100.0,46.0788,46.2367,46.0591,46.0788,39100.0
2006-11-10 09:50:00,70.08,70.13,70.03,70.04,28100.0,46.092,46.1249,46.0591,46.0657,28100.0
2006-11-10 10:00:00,70.04,70.13,70.04,70.1,52600.0,46.0657,46.1249,46.0657,46.1051,52600.0
2006-11-10 10:10:00,70.09,70.13,70.08,70.1,51100.0,46.0985,46.1249,46.092,46.1051,51100.0
2006-11-10 10:20:00,70.09,70.1,69.93,69.97,38000.0,46.0985,46.1051,45.9933,46.0196,38000.0
2006-11-10 10:30:00,69.97,70.14,69.97,70.09,64600.0,46.0196,46.1314,46.0196,46.0985,64600.0
2006-11-10 10:40:00,70.1,70.2,70.09,70.18,75000.0,46.1051,46.1709,46.0985,46.1577,75000.0
2006-11-10 10:50:00,70.17,70.26,70.14,70.15,37300.0,46.1512,46.2104,46.1314,46.138,37300.0
2006-11-10 11:00:00,70.15,70.15,70.0,70.11,12700.0,46.138,46.138,46.0394,46.1117,12700.0
2006-11-10 11:10:00,70.11,70.2,70.1,70.19,17200.0,46.1117,46.1709,46.1051,46.1643,17200.0
2006-11-10 11:20:00,70.2,70.2,70.14,70.18,21500.0,46.1709,46.1709,46.1314,46.1577,21500.0
2006-11-10 11:30:00,70.18,70.24,70.15,70.15,62300.0,46.1577,46.1972,46.138,46.138,62300.0
2006-11-10 11:40:00,70.15,70.17,70.04,70.04,27000.0,46.138,46.1512,46.0657,46.0657,27000.0
2006-11-10 11:50:00,70.03,70.05,69.99,70.02,24800.0,46.0591,46.0722,46.0328,46.0525,24800.0
2006-11-10 12:00:00,70.02,70.1,70.02,70.08,11400.0,46.0525,46.1051,46.0525,46.092,11400.0
2006-11-10 12:10:00,70.07,70.07,70.05,70.07,6800.0,46.0854,46.0854,46.0722,46.0854,6800.0
2006-11-10 12:20:00,70.09,70.14,70.02,70.09,21500.0,46.0985,46.1314,46.0525,46.0985,21500.0
2006-11-10 12:30:00,70.1,70.14,70.02,70.13,21000.0,46.1051,46.1314,46.0525,46.1249,21000.0
2006-11-10 12:40:00,70.13,70.14,70.04,70.04,6800.0,46.1249,46.1314,46.0657,46.0657,6800.0
2006-11-10 12:50:00,70.05,70.15,70.05,70.1,12400.0,46.0722,46.138,46.0722,46.1051,12400.0
2006-11-10 13:00:00,70.09,70.16,70.08,70.11,9700.0,46.0985,46.1446,46.092,46.1117,9700.0
2006-11-10 13:10:00,70.11,70.18,70.09,70.15,9800.0,46.1117,46.1577,46.0985,46.138,9800.0
2006-11-10 13:20:00,70.15,70.16,70.0,70.08,22100.0,46.138,46.1446,46.0394,46.092,22100.0
2006-11-10 13:30:00,70.1,70.14,70.04,70.1,25400.0,46.1051,46.1314,46.0657,46.1051,25400.0
2006-11-10 13:40:00,70.08,70.2,70.08,70.12,15100.0,46.092,46.1709,46.092,46.1183,15100.0
2006-11-10 13:50:00,70.13,70.16,70.06,70.08,20900.0,46.1249,46.1446,46.0788,46.092,20900.0
2006-11-10 14:00:00,70.07,70.14,70.0,70.11,46200.0,46.0854,46.1314,46.0394,46.1117,46200.0
2006-11-10 14:10:00,70.11,70.23,70.1,70.23,28300.0,46.1117,46.1906,46.1051,46.1906,28300.0
2006-11-10 14:20:00,70.23,70.26,70.12,70.15,18200.0,46.1906,46.2104,46.1183,46.138,18200.0
2006-11-10 14:30:00,70.15,70.18,70.06,70.14,15700.0,46.138,46.1577,46.0788,46.1314,15700.0
2006-11-10 14:40:00,70.11,70.27,70.11,70.16,25000.0,46.1117,46.2169,46.1117,46.1446,25000.0
2006-11-10 14:50:00,70.16,70.2,70.1,70.11,21900.0,46.1446,46.1709,46.1051,46.1117,21900.0
2006-11-10 15:00:00,70.11,70.18,70.08,70.16,16900.0,46.1117,46.1577,46.092,46.1446,16900.0
2006-11-10 15:10:00,70.16,70.2,70.14,70.16,17700.0,46.1446,46.1709,46.1314,46.1446,17700.0
2006-11-10 15:20:00,70.16,70.29,70.16,70.22,32500.0,46.1446,46.2301,46.1446,46.184,32500.0
2006-11-10 15:30:00,70.22,70.26,70.08,70.08,27200.0,46.184,46.2104,46.092,46.092,27200.0
2006-11-10 15:40:00,70.08,70.2,70.07,70.19,42100.0,46.092,46.1709,46.0854,46.1643,42100.0
2006-11-10 15:50:00,70.19,70.34,70.17,70.29,78700.0,46.1643,46.263,46.1512,46.2301,78700.0
2006-11-13 09:30:00,70.3,70.5,70.19,70.47,47000.0,46.2367,46.3682,46.1643,46.3485,47000.0
2006-11-13 09:40:00,70.47,70.65,70.45,70.53,32100.0,46.3485,46.4669,46.3353,46.3879,32100.0
2006-11-13 09:50:00,70.54,70.75,70.5,70.7,63300.0,46.3945,46.5326,46.3682,46.4997,63300.0
2006-11-13 10:00:00,70.71,70.85,70.71,70.72,21300.0,46.5063,46.5984,46.5063,46.5129,21300.0
2006-11-13 10:10:00,70.77,70.95,70.77,70.95,26700.0,46.5458,46.6642,46.5458,46.6642,26700.0
2006-11-13 10:20:00,70.95,71.12,70.9,71.04,81500.0,46.6642,46.776,46.6313,46.7234,81500.0
2006-11-13 10:30:00,71.02,71.08,70.96,71.0,40100.0,46.7102,46.7497,46.6707,46.6971,40100.0
2006-11-13 10:40:00,71.0,71.05,70.96,71.02,17800.0,46.6971,46.7299,46.6707,46.7102,17800.0
2006-11-13 10:50:00,71.02,71.19,71.02,71.19,21100.0,46.7102,46.822,46.7102,46.822,21100.0
2006-11-13 11:00:00,71.19,71.23,71.02,71.02,26200.0,46.822,46.8483,46.7102,46.7102,26200.0
2006-11-13 11:10:00,71.05,71.06,70.87,70.95,19800.0,46.7299,46.7365,46.6116,46.6642,19800.0
2006-11-13 11:20:00,70.95,71.07,70.95,70.98,21100.0,46.6642,46.7431,46.6642,46.6839,21100.0
2006-11-13 11:30:00,70.95,70.95,70.84,70.88,53500.0,46.6642,46.6642,46.5918,46.6181,53500.0
2006-11-13 11:40:00,70.9,70.91,70.76,70.9,17100.0,46.6313,46.6379,46.5392,46.6313,17100.0
2006-11-13 11:50:00,70.91,71.06,70.88,71.04,27300.0,46.6379,46.7365,46.6181,46.7234,27300.0
2006-11-13 12:00:00,71.04,71.04,70.97,70.98,23100.0,46.7234,46.7234,46.6773,46.6839,23100.0
2006-11-13 12:10:00,70.97,71.03,70.91,70.99,22600.0,46.6773,46.7168,46.6379,46.6905,22600.0
2006-11-13 12:20:00,71.0,71.17,70.93,71.17,18700.0,46.6971,46.8089,46.651,46.8089,18700.0
2006-11-13 12:30:00,71.14,71.19,71.14,71.16,17400.0,46.7891,46.822,46.7891,46.8023,17400.0
2006-11-13 12:40:00,71.16,71.17,70.99,70.99,14100.0,46.8023,46.8089,46.6905,46.6905,14100.0
2006-11-13 12:50:00,71.0,71.05,70.98,70.98,39200.0,46.6971,46.7299,46.6839,46.6839,39200.0
2006-11-13 13:00:00,70.96,71.13,70.94,71.13,39600.0,46.6707,46.7826,46.6576,46.7826,39600.0
2006-11-13 13:10:00,71.12,71.21,71.08,71.2,51400.0,46.776,46.8352,46.7497,46.8286,51400.0
2006-11-13 13:20:00,71.2,71.21,71.14,71.15,28900.0,46.8286,46.8352,46.7891,46.7957,28900.0
2006-11-13 13:30:00,71.12,71.16,71.08,71.16,15600.0,46.776,46.8023,46.7497,46.8023,15600.0
2006-11-13 13:40:00,71.15,71.16,71.12,71.15,18100.0,46.7957,46.8023,46.776,46.7957,18100.0
2006-11-13 13:50:00,71.15,71.32,71.15,71.3,32800.0,46.7957,46.9075,46.7957,46.8944,32800.0
2006-11-13 14:00:00,71.3,71.4,71.3,71.4,51500.0,46.8944,46.9601,46.8944,46.9601,51500.0
2006-11-13 14:10:00,71.41,71.42,71.23,71.3,31300.0,46.9667,46.9733,46.8483,46.8944,31300.0
2006-11-13 14:20:00,71.3,71.4,71.3,71.35,21200.0,46.8944,46.9601,46.8944,46.9273,21200.0
2006-11-13 14:30:00,71.35,71.41,71.3,71.4,21000.0,46.9273,46.9667,46.8944,46.9601,21000.0
2006-11-13 14:40:00,71.4,71.4,71.28,71.29,27300.0,46.9601,46.9601,46.8812,46.8878,27300.0
2006-11-13 14:50:00,71.29,71.48,71.28,71.41,28400.0,46.8878,47.0128,46.8812,46.9667,28400.0
2006-11-13 15:00:00,71.4,71.41,71.29,71.36,21600.0,46.9601,46.9667,46.8878,46.9338,21600.0
2006-11-13 15:10:00,71.35,71.36,71.28,71.35,15400.0,46.9273,46.9338,46.8812,46.9273,15400.0
2006-11-13 15:20:00,71.32,71.38,71.3,71.35,30600.0,46.9075,46.947,46.8944,46.9273,30600.0
2006-11-13 15:30:00,71.35,71.36,71.18,71.23,30000.0,46.9273,46.9338,46.8154,46.8483,30000.0
2006-11-13 15:40:00,71.23,71.27,71.1,71.27,38400.0,46.8483,46.8746,46.7628,46.8746,38400.0
2006-11-13 15:50:00,71.27,71.32,71.24,71.28,45200.0,46.8746,46.9075,46.8549,46.8812,45200.0
2006-11-14 09:30:00,71.17,71.35,71.09,71.09,44500.0,46.8089,46.9273,46.7563,46.7563,44500.0
2006-11-14 09:40:00,71.12,71.34,71.0,71.22,33700.0,46.776,46.9207,46.6971,46.8418,33700.0
2006-11-14 09:50:00,71.23,71.29,71.01,71.17,23400.0,46.8483,46.8878,46.7036,46.8089,23400.0
2006-11-14 10:00:00,71.16,71.23,71.02,71.2,29600.0,46.8023,46.8483,46.7102,46.8286,29600.0
2006-11-14 10:10:00,71.21,71.22,70.81,70.9,27600.0,46.8352,46.8418,46.5721,46.6313,27600.0
2006-11-14 10:20:00,70.91,70.97,70.77,70.8,28500.0,46.6379,46.6773,46.5458,46.5655,28500.0
2006-11-14 10:30:00,70.75,70.93,70.61,70.88,26600.0,46.5326,46.651,46.4406,46.6181,26600.0
2006-11-14 10:40:00,70.91,70.98,70.89,70.97,13400.0,46.6379,46.6839,46.6247,46.6773,13400.0
2006-11-14 10:50:00,70.97,71.08,70.97,71.06,14800.0,46.6773,46.7497,46.6773,46.7365,14800.0
2006-11-14 11:00:00,71.05,71.06,70.76,70.84,35900.0,46.7299,46.7365,46.5392,46.5918,35900.0
2006-11-14 11:10:00,70.84,70.92,70.78,70.92,19600.0,46.5918,46.6444,46.5524,46.6444,19600.0
2006-11-14 11:20:00,70.9,70.92,70.64,70.64,17900.0,46.6313,46.6444,46.4603,46.4603,17900.0
2006-11-14 11:30:00,70.64,70.74,70.61,70.61,21900.0,46.4603,46.5261,46.4406,46.4406,21900.0
2006-11-14 11:40:00,70.61,70.78,70.59,70.74,24100.0,46.4406,46.5524,46.4274,46.5261,24100.0
2006-11-14 11:50:00,70.75,70.8,70.71,70.77,23900.0,46.5326,46.5655,46.5063,46.5458,23900.0
2006-11-14 12:00:00,70.78,70.78,70.65,70.71,28700.0,46.5524,46.5524,46.4669,46.5063,28700.0
2006-11-14 12:10:00,70.71,70.78,70.68,70.76,13300.0,46.5063,46.5524,46.4866,46.5392,13300.0
2006-11-14 12:20:00,70.77,70.79,70.7,70.76,7300.0,46.5458,46.5589,46.4997,46.5392,7300.0
2006-11-14 12:30:00,70.78,70.81,70.63,70.78,30200.0,46.5524,46.5721,46.4537,46.5524,30200.0
2006-11-14 12:40:00,70.79,71.06,70.79,71.02,15600.0,46.5589,46.7365,46.5589,46.7102,15600.0
2006-11-14 12:50:00,71.02,71.17,70.98,71.12,17100.0,46.7102,46.8089,46.6839,46.776,17100.0
2006-11-14 13:00:00,71.12,71.18,71.1,71.16,21500.0,46.776,46.8154,46.7628,46.8023,21500.0
2006-11-14 13:10:00,71.16,71.26,71.16,71.26,13800.0,46.8023,46.8681,46.8023,46.8681,13800.0
2006-11-14 13:20:00,71.25,71.28,71.22,71.23,12300.0,46.8615,46.8812,46.8418,46.8483,12300.0
2006-11-14 13:30:00,71.24,71.3,71.21,71.26,19000.0,46.8549,46.8944,46.8352,46.8681,19000.0
2006-11-14 13:40:00,71.27,71.29,71.22,71.26,22800.0,46.8746,46.8878,46.8418,46.8681,22800.0
2006-11-14 13:50:00,71.28,71.28,71.22,71.24,11600.0,46.8812,46.8812,46.8418,46.8549,11600.0
2006-11-14 14:00:00,71.24,71.35,71.23,71.34,21700.0,46.8549,46.9273,46.8483,46.9207,21700.0
2006-11-14 14:10:00,71.35,71.4,71.32,71.32,25500.0,46.9273,46.9601,46.9075,46.9075,25500.0
2006-11-14 14:20:00,71.32,71.33,71.24,71.33,27400.0,46.9075,46.9141,46.8549,46.9141,27400.0
2006-11-14 14:30:00,71.33,71.41,71.28,71.41,19700.0,46.9141,46.9667,46.8812,46.9667,19700.0
2006-11-14 14:40:00,71.4,71.85,71.4,71.83,58400.0,46.9601,47.2561,46.9601,47.243,58400.0
2006-11-14 14:50:00,71.84,71.96,71.83,71.96,63800.0,47.2495,47.3285,47.243,47.3285,63800.0
2006-11-14 15:00:00,71.95,72.0,71.89,71.94,53200.0,47.3219,47.3548,47.2824,47.3153,53200.0
2006-11-14 15:10:00,71.95,71.96,71.83,71.83,39900.0,47.3219,47.3285,47.243,47.243,39900.0
2006-11-14 15:20:00,71.83,71.84,71.67,71.71,33200.0,47.243,47.2495,47.1377,47.164,33200.0
2006-11-14 15:30:00,71.71,71.86,71.7,71.83,39900.0,47.164,47.2627,47.1575,47.243,39900.0
2006-11-14 15:40:00,71.83,71.88,71.79,71.88,41800.0,47.243,47.2758,47.2166,47.2758,41800.0
2006-11-14 15:50:00,71.88,71.89,71.82,71.83,46900.0,47.2758,47.2824,47.2364,47.243,46900.0
2006-11-15 09:30:00,72.24,72.47,72.14,72.41,45800.0,47.5126,47.6639,47.4468,47.6244,45800.0
2006-11-15 09:40:00,72.41,72.61,72.38,72.61,61300.0,47.6244,47.756,47.6047,47.756,61300.0
2006-11-15 09:50:00,72.6,73.17,72.58,73.15,98900.0,47.7494,48.1243,47.7362,48.1111,98900.0
2006-11-15 10:00:00,73.14,73.21,73.08,73.15,72900.0,48.1045,48.1506,48.0651,48.1111,72900.0
2006-11-15 10:10:00,73.15,73.16,72.97,73.08,32200.0,48.1111,48.1177,47.9927,48.0651,32200.0
2006-11-15 10:20:00,73.07,73.1,73.06,73.08,30900.0,48.0585,48.0782,48.0519,48.0651,30900.0
2006-11-15 10:30:00,73.08,73.08,72.96,72.98,53100.0,48.0651,48.0651,47.9862,47.9993,53100.0
2006-11-15 10:40:00,73.0,73.07,72.97,73.0,33100.0,48.0125,48.0585,47.9927,48.0125,33100.0
2006-11-15 10:50:00,73.0,73.05,72.99,73.04,43300.0,48.0125,48.0454,48.0059,48.0388,43300.0
2006-11-15 11:00:00,73.03,73.21,73.0,73.2,65200.0,48.0322,48.1506,48.0125,48.144,65200.0
2006-11-15 11:10:00,73.2,73.54,73.2,73.46,98100.0,48.144,48.3676,48.144,48.315,98100.0
2006-11-15 11:20:00,73.47,73.6,73.41,73.6,79200.0,48.3216,48.4071,48.2821,48.4071,79200.0
2006-11-15 11:30:00,73.6,73.71,73.6,73.65,67400.0,48.4071,48.4794,48.4071,48.44,67400.0
2006-11-15 11:40:00,73.65,73.8,73.58,73.79,74600.0,48.44,48.5386,48.3939,48.5321,74600.0
2006-11-15 11:50:00,73.79,74.0,73.78,73.89,98400.0,48.5321,48.6702,48.5255,48.5978,98400.0
2006-11-15 12:00:00,73.89,73.94,73.85,73.92,67400.0,48.5978,48.6307,48.5715,48.6176,67400.0
2006-11-15 12:10:00,73.92,74.07,73.92,74.0,55200.0,48.6176,48.7162,48.6176,48.6702,55200.0
2006-11-15 12:20:00,74.0,74.0,73.84,73.9,39300.0,48.6702,48.6702,48.5649,48.6044,39300.0
2006-11-15 12:30:00,73.9,73.9,73.83,73.85,48000.0,48.6044,48.6044,48.5584,48.5715,48000.0
2006-11-15 12:40:00,73.84,73.9,73.81,73.87,73000.0,48.5649,48.6044,48.5452,48.5847,73000.0
2006-11-15 12:50:00,73.86,74.11,73.86,74.07,73800.0,48.5781,48.7425,48.5781,48.7162,73800.0
2006-11-15 13:00:00,74.06,74.07,73.99,74.02,40800.0,48.7096,48.7162,48.6636,48.6833,40800.0
2006-11-15 13:10:00,74.02,74.03,73.95,73.96,42900.0,48.6833,48.6899,48.6373,48.6439,42900.0
2006-11-15 13:20:00,73.95,73.96,73.9,73.91,23100.0,48.6373,48.6439,48.6044,48.611,23100.0
2006-11-15 13:30:00,73.91,73.93,73.85,73.92,29400.0,48.611,48.6241,48.5715,48.6176,29400.0
2006-11-15 13:40:00,73.93,74.08,73.93,74.07,32500.0,48.6241,48.7228,48.6241,48.7162,32500.0
2006-11-15 13:50:00,74.08,74.14,73.98,73.99,36800.0,48.7228,48.7623,48.657,48.6636,36800.0
2006-11-15 14:00:00,73.99,73.99,73.67,73.81,57100.0,48.6636,48.6636,48.4531,48.5452,57100.0
2006-11-15 14:10:00,73.81,74.03,73.8,73.98,74700.0,48.5452,48.6899,48.5386,48.657,74700.0
2006-11-15 14:20:00,73.95,74.03,73.92,74.03,85400.0,48.6373,48.6899,48.6176,48.6899,85400.0
2006-11-15 14:30:00,74.03,74.13,73.95,73.95,63700.0,48.6899,48.7557,48.6373,48.6373,63700.0
2006-11-15 14:40:00,73.96,74.13,73.95,74.05,77200.0,48.6439,48.7557,48.6373,48.7031,77200.0
2006-11-15 14:50:00,74.04,74.1,73.99,74.08,72100.0,48.6965,48.7359,48.6636,48.7228,72100.0
2006-11-15 15:00:00,74.1,74.1,73.8,73.88,38900.0,48.7359,48.7359,48.5386,48.5912,38900.0
2006-11-15 15:10:00,73.88,74.03,73.85,73.99,79500.0,48.5912,48.6899,48.5715,48.6636,79500.0
2006-11-15 15:20:00,73.98,74.0,73.89,73.93,58800.0,48.657,48.6702,48.5978,48.6241,58800.0
2006-11-15 15:30:00,73.91,73.99,73.83,73.96,67300.0,48.611,48.6636,48.5584,48.6439,67300.0
2006-11-15 15:40:00,73.94,74.01,73.91,73.95,75600.0,48.6307,48.6768,48.611,48.6373,75600.0
2006-11-15 15:50:00,73.94,73.96,73.85,73.87,71600.0,48.6307,48.6439,48.5715,48.5847,71600.0
2006-11-16 09:30:00,74.2,74.46,74.15,74.46,49600.0,48.8017,48.9727,48.7688,48.9727,49600.0
2006-11-16 09:40:00,74.43,74.48,74.25,74.35,74200.0,48.953,48.9859,48.8346,48.9004,74200.0
2006-11-16 09:50:00,74.34,74.36,74.23,74.34,61300.0,48.8938,48.9069,48.8214,48.8938,61300.0
2006-11-16 10:00:00,74.35,74.5,74.34,74.47,54500.0,48.9004,48.999,48.8938,48.9793,54500.0
2006-11-16 10:10:00,74.45,74.51,74.23,74.24,100600.0,48.9661,49.0056,48.8214,48.828,100600.0
2006-11-16 10:20:00,74.23,74.27,74.17,74.27,48700.0,48.8214,48.8478,48.782,48.8478,48700.0
2006-11-16 10:30:00,74.29,74.31,74.22,74.26,73200.0,48.8609,48.8741,48.8149,48.8412,73200.0
2006-11-16 10:40:00,74.25,74.33,74.22,74.25,42700.0,48.8346,48.8872,48.8149,48.8346,42700.0
2006-11-16 10:50:00,74.28,74.34,74.18,74.27,67200.0,48.8543,48.8938,48.7886,48.8478,67200.0
2006-11-16 11:00:00,74.26,74.27,74.04,74.12,66000.0,48.8412,48.8478,48.6965,48.7491,66000.0
2006-11-16 11:10:00,74.11,74.19,74.06,74.06,39100.0,48.7425,48.7951,48.7096,48.7096,39100.0
2006-11-16 11:20:00,74.07,74.17,74.07,74.15,56100.0,48.7162,48.782,48.7162,48.7688,56100.0
2006-11-16 11:30:00,74.14,74.23,74.14,74.23,24200.0,48.7623,48.8214,48.7623,48.8214,24200.0
2006-11-16 11:40:00,74.22,74.35,74.22,74.33,26800.0,48.8149,48.9004,48.8149,48.8872,26800.0
2006-11-16 11:50:00,74.33,74.33,74.21,74.22,52500.0,48.8872,48.8872,48.8083,48.8149,52500.0
2006-11-16 12:00:00,74.19,74.27,74.19,74.26,22400.0,48.7951,48.8478,48.7951,48.8412,22400.0
2006-11-16 12:10:00,74.26,74.26,74.13,74.14,15500.0,48.8412,48.8412,48.7557,48.7623,15500.0
2006-11-16 12:20:00,74.12,74.14,74.0,74.05,25400.0,48.7491,48.7623,48.6702,48.7031,25400.0
2006-11-16 12:30:00,74.02,74.09,74.0,74.0,10700.0,48.6833,48.7294,48.6702,48.6702,10700.0
2006-11-16 12:40:00,73.98,74.1,73.89,74.06,30200.0,48.657,48.7359,48.5978,48.7096,30200.0
2006-11-16 12:50:00,74.05,74.05,73.94,74.03,36900.0,48.7031,48.7031,48.6307,48.6899,36900.0
2006-11-16 13:00:00,74.02,74.13,74.01,74.09,49800.0,48.6833,48.7557,48.6768,48.7294,49800.0
2006-11-16 13:10:00,74.08,74.08,74.03,74.06,12400.0,48.7228,48.7228,48.6899,48.7096,12400.0
2006-11-16 13:20:00,74.06,74.23,74.06,74.22,21000.0,48.7096,48.8214,48.7096,48.8149,21000.0
2006-11-16 13:30:00,74.22,74.35,74.22,74.34,19900.0,48.8149,48.9004,48.8149,48.8938,19900.0
2006-11-16 13:40:00,74.33,74.64,74.16,74.58,91100.0,48.8872,49.0911,48.7754,49.0516,91100.0
2006-11-16 13:50:00,74.59,74.7,74.58,74.63,59700.0,49.0582,49.1306,49.0516,49.0845,59700.0
2006-11-16 14:00:00,74.62,74.63,74.54,74.61,44500.0,49.078,49.0845,49.0253,49.0714,44500.0
2006-11-16 14:10:00,74.6,74.67,74.55,74.67,60700.0,49.0648,49.1108,49.0319,49.1108,60700.0
2006-11-16 14:20:00,74.66,74.76,74.55,74.75,49900.0,49.1043,49.17,49.0319,49.1635,49900.0
2006-11-16 14:30:00,74.75,74.85,74.68,74.84,67500.0,49.1635,49.2292,49.1174,49.2226,67500.0
2006-11-16 14:40:00,74.85,74.9,74.78,74.87,58900.0,49.2292,49.2621,49.1832,49.2424,58900.0
2006-11-16 14:50:00,74.86,74.94,74.82,74.92,77900.0,49.2358,49.2884,49.2095,49.2753,77900.0
2006-11-16 15:00:00,74.92,74.98,74.8,74.96,70100.0,49.2753,49.3147,49.1963,49.3016,70100.0
2006-11-16 15:10:00,74.96,75.1,74.96,75.0,69700.0,49.3016,49.3936,49.3016,49.3279,69700.0
2006-11-16 15:20:00,74.99,75.14,74.96,75.01,272900.0,49.3213,49.42,49.3016,49.3345,272900.0
2006-11-16 15:30:00,75.01,75.07,74.89,74.93,144100.0,49.3345,49.3739,49.2555,49.2818,144100.0
2006-11-16 15:40:00,74.94,74.98,74.81,74.97,92200.0,49.2884,49.3147,49.2029,49.3081,92200.0
2006-11-16 15:50:00,74.96,75.02,74.94,74.98,105600.0,49.3016,49.341,49.2884,49.3147,105600.0
2006-11-17 09:30:00,74.95,75.14,74.9,74.95,254700.0,49.295,49.42,49.2621,49.295,254700.0
2006-11-17 09:40:00,74.98,75.01,74.86,74.95,30300.0,49.3147,49.3345,49.2358,49.295,30300.0
2006-11-17 09:50:00,74.95,75.01,74.89,74.96,33200.0,49.295,49.3345,49.2555,49.3016,33200.0
2006-11-17 10:00:00,74.96,75.0,74.89,74.93,41500.0,49.3016,49.3279,49.2555,49.2818,41500.0
2006-11-17 10:10:00,74.92,74.92,74.66,74.78,51000.0,49.2753,49.2753,49.1043,49.1832,51000.0
2006-11-17 10:20:00,74.79,74.83,74.5,74.5,64900.0,49.1898,49.2161,48.999,48.999,64900.0
2006-11-17 10:30:00,74.5,74.74,74.49,74.71,33200.0,48.999,49.1569,48.9924,49.1371,33200.0
2006-11-17 10:40:00,74.72,74.79,74.69,74.72,24400.0,49.1437,49.1898,49.124,49.1437,24400.0
2006-11-17 10:50:00,74.72,74.73,74.65,74.66,58700.0,49.1437,49.1503,49.0977,49.1043,58700.0
2006-11-17 11:00:00,74.63,74.66,74.54,74.59,32300.0,49.0845,49.1043,49.0253,49.0582,32300.0
2006-11-17 11:10:00,74.58,74.62,74.56,74.6,41700.0,49.0516,49.078,49.0385,49.0648,41700.0
2006-11-17 11:20:00,74.6,74.62,74.57,74.58,34000.0,49.0648,49.078,49.0451,49.0516,34000.0
2006-11-17 11:30:00,74.57,74.57,74.5,74.5,20700.0,49.0451,49.0451,48.999,48.999,20700.0
2006-11-17 11:40:00,74.51,74.65,74.47,74.6,43800.0,49.0056,49.0977,48.9793,49.0648,43800.0
2006-11-17 11:50:00,74.6,74.64,74.6,74.64,25100.0,49.0648,49.0911,49.0648,49.0911,25100.0
2006-11-17 12:00:00,74.64,74.67,74.59,74.62,19300.0,49.0911,49.1108,49.0582,49.078,19300.0
2006-11-17 12:10:00,74.63,74.63,74.52,74.58,21200.0,49.0845,49.0845,49.0122,49.0516,21200.0
2006-11-17 12:20:00,74.57,74.57,74.39,74.4,18300.0,49.0451,49.0451,48.9267,48.9333,18300.0
2006-11-17 12:30:00,74.39,74.65,74.39,74.64,37600.0,48.9267,49.0977,48.9267,49.0911,37600.0
2006-11-17 12:40:00,74.62,74.62,74.56,74.58,8300.0,49.078,49.078,49.0385,49.0516,8300.0
2006-11-17 12:50:00,74.59,74.59,74.55,74.57,16400.0,49.0582,49.0582,49.0319,49.0451,16400.0
2006-11-17 13:00:00,74.56,74.59,74.55,74.59,16100.0,49.0385,49.0582,49.0319,49.0582,16100.0
2006-11-17 13:10:00,74.59,74.61,74.58,74.58,22300.0,49.0582,49.0714,49.0516,49.0516,22300.0
2006-11-17 13:20:00,74.57,74.59,74.46,74.46,8500.0,49.0451,49.0582,48.9727,48.9727,8500.0
2006-11-17 13:30:00,74.46,74.53,74.43,74.43,14000.0,48.9727,49.0188,48.953,48.953,14000.0
2006-11-17 13:40:00,74.42,74.42,74.18,74.19,30900.0,48.9464,48.9464,48.7886,48.7951,30900.0
2006-11-17 13:50:00,74.18,74.19,74.02,74.04,36700.0,48.7886,48.7951,48.6833,48.6965,36700.0
2006-11-17 14:00:00,74.03,74.08,73.94,73.99,51000.0,48.6899,48.7228,48.6307,48.6636,51000.0
2006-11-17 14:10:00,73.97,74.13,73.95,74.08,35600.0,48.6504,48.7557,48.6373,48.7228,35600.0
2006-11-17 14:20:00,74.1,74.13,74.07,74.07,36300.0,48.7359,48.7557,48.7162,48.7162,36300.0
2006-11-17 14:30:00,74.08,74.1,74.05,74.08,18800.0,48.7228,48.7359,48.7031,48.7228,18800.0
2006-11-17 14:40:00,74.09,74.15,74.07,74.07,35400.0,48.7294,48.7688,48.7162,48.7162,35400.0
2006-11-17 14:50:00,74.06,74.07,74.03,74.04,34700.0,48.7096,48.7162,48.6899,48.6965,34700.0
2006-11-17 15:00:00,74.03,74.05,74.03,74.05,34800.0,48.6899,48.7031,48.6899,48.7031,34800.0
2006-11-17 15:10:00,74.04,74.05,73.91,73.92,38500.0,48.6965,48.7031,48.611,48.6176,38500.0
2006-11-17 15:20:00,73.9,73.97,73.83,73.83,38400.0,48.6044,48.6504,48.5584,48.5584,38400.0
2006-11-17 15:30:00,73.83,73.9,73.78,73.78,72800.0,48.5584,48.6044,48.5255,48.5255,72800.0
2006-11-17 15:40:00,73.77,73.86,73.75,73.83,87600.0,48.5189,48.5781,48.5057,48.5584,87600.0
2006-11-17 15:50:00,73.82,73.86,73.79,73.86,59600.0,48.5518,48.5781,48.5321,48.5781,59600.0
2006-11-20 09:30:00,73.5,73.54,73.44,73.45,58300.0,48.3413,48.3676,48.3019,48.3084,58300.0
2006-11-20 09:40:00,73.43,73.44,73.35,73.38,35800.0,48.2953,48.3019,48.2427,48.2624,35800.0
2006-11-20 09:50:00,73.4,73.4,73.32,73.33,34000.0,48.2756,48.2756,48.2229,48.2295,34000.0
2006-11-20 10:00:00,73.33,73.41,73.29,73.32,28900.0,48.2295,48.2821,48.2032,48.2229,28900.0
2006-11-20 10:10:00,73.32,73.38,73.3,73.37,17400.0,48.2229,48.2624,48.2098,48.2558,17400.0
2006-11-20 10:20:00,73.36,73.38,73.28,73.3,27400.0,48.2492,48.2624,48.1966,48.2098,27400.0
2006-11-20 10:30:00,73.29,73.4,73.22,73.39,41500.0,48.2032,48.2756,48.1572,48.269,41500.0
2006-11-20 10:40:00,73.39,73.39,73.24,73.34,16400.0,48.269,48.269,48.1703,48.2361,16400.0
2006-11-20 10:50:00,73.34,73.37,73.26,73.35,18500.0,48.2361,48.2558,48.1835,48.2427,18500.0
2006-11-20 11:00:00,73.36,73.39,73.24,73.27,33400.0,48.2492,48.269,48.1703,48.19,33400.0
2006-11-20 11:10:00,73.26,73.29,73.15,73.25,31700.0,48.1835,48.2032,48.1111,48.1769,31700.0
2006-11-20 11:20:00,73.25,73.3,73.1,73.14,45900.0,48.1769,48.2098,48.0782,48.1045,45900.0
2006-11-20 11:30:00,73.15,73.15,73.0,73.0,43000.0,48.1111,48.1111,48.0125,48.0125,43000.0
2006-11-20 11:40:00,73.0,73.0,72.79,72.83,76000.0,48.0125,48.0125,47.8744,47.9007,76000.0
2006-11-20 11:50:00,72.84,73.15,72.83,73.1,33500.0,47.9072,48.1111,47.9007,48.0782,33500.0
2006-11-20 12:00:00,73.14,73.19,73.1,73.17,19300.0,48.1045,48.1374,48.0782,48.1243,19300.0
2006-11-20 12:10:00,73.17,73.2,73.16,73.18,13700.0,48.1243,48.144,48.1177,48.1309,13700.0
2006-11-20 12:20:00,73.17,73.19,73.08,73.12,61400.0,48.1243,48.1374,48.0651,48.0914,61400.0
2006-11-20 12:30:00,73.1,73.18,73.07,73.18,15000.0,48.0782,48.1309,48.0585,48.1309,15000.0
2006-11-20 12:40:00,73.19,73.33,73.19,73.31,20800.0,48.1374,48.2295,48.1374,48.2164,20800.0
2006-11-20 12:50:00,73.32,73.44,73.26,73.39,26200.0,48.2229,48.3019,48.1835,48.269,26200.0
2006-11-20 13:00:00,73.4,73.48,73.39,73.47,19100.0,48.2756,48.3282,48.269,48.3216,19100.0
2006-11-20 13:10:00,73.47,73.49,73.41,73.45,12600.0,48.3216,48.3347,48.2821,48.3084,12600.0
2006-11-20 13:20:00,73.45,73.49,73.45,73.45,20800.0,48.3084,48.3347,48.3084,48.3084,20800.0
2006-11-20 13:30:00,73.45,73.45,73.34,73.37,70400.0,48.3084,48.3084,48.2361,48.2558,70400.0
2006-11-20 13:40:00,73.38,73.4,73.34,73.39,10300.0,48.2624,48.2756,48.2361,48.269,10300.0
2006-11-20 13:50:00,73.39,73.39,73.32,73.34,13500.0,48.269,48.269,48.2229,48.2361,13500.0
2006-11-20 14:00:00,73.36,73.49,73.3,73.33,16900.0,48.2492,48.3347,48.2098,48.2295,16900.0
2006-11-20 14:10:00,73.33,73.33,73.08,73.1,24200.0,48.2295,48.2295,48.0651,48.0782,24200.0
2006-11-20 14:20:00,73.1,73.16,73.01,73.16,40500.0,48.0782,48.1177,48.019,48.1177,40500.0
2006-11-20 14:30:00,73.16,73.25,73.11,73.25,49700.0,48.1177,48.1769,48.0848,48.1769,49700.0
2006-11-20 14:40:00,73.26,73.29,73.13,73.28,19600.0,48.1835,48.2032,48.098,48.1966,19600.0
2006-11-20 14:50:00,73.29,73.34,73.13,73.15,273300.0,48.2032,48.2361,48.098,48.1111,273300.0
2006-11-20 15:00:00,73.16,73.16,72.96,73.13,63400.0,48.1177,48.1177,47.9862,48.098,63400.0
2006-11-20 15:10:00,73.12,73.15,73.09,73.13,31100.0,48.0914,48.1111,48.0717,48.098,31100.0
2006-11-20 15:20:00,73.14,73.18,73.04,73.08,29300.0,48.1045,48.1309,48.0388,48.0651,29300.0
2006-11-20 15:30:00,73.08,73.08,72.98,73.0,46800.0,48.0651,48.0651,47.9993,48.0125,46800.0
2006-11-20 15:40:00,73.01,73.05,72.92,73.02,40200.0,48.019,48.0454,47.9599,48.0256,40200.0
2006-11-20 15:50:00,73.03,73.04,72.94,72.95,79200.0,48.0322,48.0388,47.973,47.9796,79200.0
2006-11-21 09:30:00,73.13,73.29,73.07,73.24,72700.0,48.098,48.2032,48.0585,48.1703,72700.0
2006-11-21 09:40:00,73.25,73.37,73.08,73.08,69200.0,48.1769,48.2558,48.0651,48.0651,69200.0
2006-11-21 09:50:00,73.12,73.36,73.11,73.27,34500.0,48.0914,48.2492,48.0848,48.19,34500.0
2006-11-21 10:00:00,73.37,73.37,73.27,73.32,186200.0,48.2558,48.2558,48.19,48.2229,186200.0
2006-11-21 10:10:00,73.28,73.47,73.26,73.47,147000.0,48.1966,48.3216,48.1835,48.3216,147000.0
2006-11-21 10:20:00,73.48,73.69,73.48,73.59,24400.0,48.3282,48.4663,48.3282,48.4005,24400.0
2006-11-21 10:30:00,73.58,73.7,73.58,73.68,28500.0,48.3939,48.4729,48.3939,48.4597,28500.0
2006-11-21 10:40:00,73.69,73.7,73.38,73.39,64400.0,48.4663,48.4729,48.2624,48.269,64400.0
2006-11-21 10:50:00,73.39,73.55,73.37,73.55,41400.0,48.269,48.3742,48.2558,48.3742,41400.0
2006-11-21 11:00:00,73.55,73.64,73.47,73.48,126500.0,48.3742,48.4334,48.3216,48.3282,126500.0
2006-11-21 11:10:00,73.49,73.5,73.37,73.45,45200.0,48.3347,48.3413,48.2558,48.3084,45200.0
2006-11-21 11:20:00,73.44,73.54,73.4,73.52,21900.0,48.3019,48.3676,48.2756,48.3545,21900.0
2006-11-21 11:30:00,73.54,73.54,73.41,73.42,22600.0,48.3676,48.3676,48.2821,48.2887,22600.0
2006-11-21 11:40:00,73.43,73.47,73.39,73.47,52100.0,48.2953,48.3216,48.269,48.3216,52100.0
2006-11-21 11:50:00,73.45,73.57,73.45,73.5,15700.0,48.3084,48.3874,48.3084,48.3413,15700.0
2006-11-21 12:00:00,73.5,73.62,73.5,73.55,24000.0,48.3413,48.4202,48.3413,48.3742,24000.0
2006-11-21 12:10:00,73.53,73.57,73.48,73.54,19800.0,48.3611,48.3874,48.3282,48.3676,19800.0
2006-11-21 12:20:00,73.41,73.76,73.4,73.76,83800.0,48.2821,48.5123,48.2756,48.5123,83800.0
2006-11-21 12:30:00,73.75,73.89,73.75,73.88,64200.0,48.5057,48.5978,48.5057,48.5912,64200.0
2006-11-21 12:40:00,73.9,73.91,73.75,73.8,50400.0,48.6044,48.611,48.5057,48.5386,50400.0
2006-11-21 12:50:00,73.8,73.9,73.8,73.88,30200.0,48.5386,48.6044,48.5386,48.5912,30200.0
2006-11-21 13:00:00,73.88,73.89,73.73,73.78,31400.0,48.5912,48.5978,48.4926,48.5255,31400.0
2006-11-21 13:10:00,73.78,73.83,73.77,73.81,26900.0,48.5255,48.5584,48.5189,48.5452,26900.0
2006-11-21 13:20:00,73.8,73.89,73.78,73.85,28500.0,48.5386,48.5978,48.5255,48.5715,28500.0
2006-11-21 13:30:00,73.85,73.95,73.84,73.95,27000.0,48.5715,48.6373,48.5649,48.6373,27000.0
2006-11-21 13:40:00,73.94,74.07,73.91,74.07,42400.0,48.6307,48.7162,48.611,48.7162,42400.0
2006-11-21 13:50:00,74.06,74.19,73.97,74.09,77300.0,48.7096,48.7951,48.6504,48.7294,77300.0
2006-11-21 14:00:00,74.08,74.1,73.95,74.0,39800.0,48.7228,48.7359,48.6373,48.6702,39800.0
2006-11-21 14:10:00,73.99,74.0,73.94,73.96,23000.0,48.6636,48.6702,48.6307,48.6439,23000.0
2006-11-21 14:20:00,73.96,74.0,73.93,73.99,29300.0,48.6439,48.6702,48.6241,48.6636,29300.0
2006-11-21 14:30:00,73.99,74.04,73.91,74.02,173900.0,48.6636,48.6965,48.611,48.6833,173900.0
2006-11-21 14:40:00,74.01,74.14,73.99,74.13,59500.0,48.6768,48.7623,48.6636,48.7557,59500.0
2006-11-21 14:50:00,74.14,74.14,74.01,74.03,22100.0,48.7623,48.7623,48.6768,48.6899,22100.0
2006-11-21 15:00:00,74.03,74.14,74.03,74.14,33900.0,48.6899,48.7623,48.6899,48.7623,33900.0
2006-11-21 15:10:00,74.16,74.21,74.1,74.21,29500.0,48.7754,48.8083,48.7359,48.8083,29500.0
2006-11-21 15:20:00,74.22,74.22,74.1,74.14,83700.0,48.8149,48.8149,48.7359,48.7623,83700.0
2006-11-21 15:30:00,74.14,74.21,74.01,74.1,53000.0,48.7623,48.8083,48.6768,48.7359,53000.0
2006-11-21 15:40:00,74.1,74.1,73.78,73.79,66500.0,48.7359,48.7359,48.5255,48.5321,66500.0
2006-11-21 15:50:00,73.8,73.89,73.73,73.89,139700.0,48.5386,48.5978,48.4926,48.5978,139700.0
2006-11-22 09:30:00,73.9,74.01,73.48,73.95,73900.0,48.6044,48.6768,48.3282,48.6373,73900.0
2006-11-22 09:40:00,73.97,74.01,73.72,73.81,45100.0,48.6504,48.6768,48.486,48.5452,45100.0
2006-11-22 09:50:00,73.81,73.86,73.73,73.84,16200.0,48.5452,48.5781,48.4926,48.5649,16200.0
2006-11-22 10:00:00,73.85,73.86,73.61,73.71,85800.0,48.5715,48.5781,48.4137,48.4794,85800.0
2006-11-22 10:10:00,73.73,73.74,73.6,73.67,151000.0,48.4926,48.4992,48.4071,48.4531,151000.0
2006-11-22 10:20:00,73.69,73.76,73.66,73.73,10100.0,48.4663,48.5123,48.4466,48.4926,10100.0
2006-11-22 10:30:00,73.76,74.04,73.76,74.04,29500.0,48.5123,48.6965,48.5123,48.6965,29500.0
2006-11-22 10:40:00,74.04,74.14,74.02,74.06,14500.0,48.6965,48.7623,48.6833,48.7096,14500.0
2006-11-22 10:50:00,74.05,74.06,73.87,73.87,12800.0,48.7031,48.7096,48.5847,48.5847,12800.0
2006-11-22 11:00:00,73.88,74.1,73.88,74.02,14400.0,48.5912,48.7359,48.5912,48.6833,14400.0
2006-11-22 11:10:00,74.02,74.03,73.93,73.98,7700.0,48.6833,48.6899,48.6241,48.657,7700.0
2006-11-22 11:20:00,73.98,74.02,73.75,73.81,19600.0,48.657,48.6833,48.5057,48.5452,19600.0
2006-11-22 11:30:00,73.83,73.85,73.64,73.69,79500.0,48.5584,48.5715,48.4334,48.4663,79500.0
2006-11-22 11:40:00,73.71,73.85,73.7,73.84,26500.0,48.4794,48.5715,48.4729,48.5649,26500.0
2006-11-22 11:50:00,73.84,73.88,73.73,73.76,14400.0,48.5649,48.5912,48.4926,48.5123,14400.0
2006-11-22 12:00:00,73.73,73.82,73.73,73.81,16700.0,48.4926,48.5518,48.4926,48.5452,16700.0
2006-11-22 12:10:00,73.8,73.85,73.8,73.84,29000.0,48.5386,48.5715,48.5386,48.5649,29000.0
2006-11-22 12:20:00,73.84,73.88,73.81,73.84,23500.0,48.5649,48.5912,48.5452,48.5649,23500.0
2006-11-22 12:30:00,73.85,73.87,73.81,73.84,25100.0,48.5715,48.5847,48.5452,48.5649,25100.0
2006-11-22 12:40:00,73.83,73.86,73.65,73.65,29500.0,48.5584,48.5781,48.44,48.44,29500.0
2006-11-22 12:50:00,73.66,73.69,73.57,73.61,18100.0,48.4466,48.4663,48.3874,48.4137,18100.0
2006-11-22 13:00:00,73.6,73.71,73.6,73.7,15300.0,48.4071,48.4794,48.4071,48.4729,15300.0
2006-11-22 13:10:00,73.71,73.76,73.7,73.74,14800.0,48.4794,48.5123,48.4729,48.4992,14800.0
2006-11-22 13:20:00,73.74,73.76,73.72,73.76,23000.0,48.4992,48.5123,48.486,48.5123,23000.0
2006-11-22 13:30:00,73.76,73.82,73.75,73.76,49100.0,48.5123,48.5518,48.5057,48.5123,49100.0
2006-11-22 13:40:00,73.75,73.78,73.73,73.76,47700.0,48.5057,48.5255,48.4926,48.5123,47700.0
2006-11-22 13:50:00,73.75,73.78,73.75,73.76,31100.0,48.5057,48.5255,48.5057,48.5123,31100.0
2006-11-22 14:00:00,73.75,73.78,73.75,73.76,29600.0,48.5057,48.5255,48.5057,48.5123,29600.0
2006-11-22 14:10:00,73.75,73.78,73.75,73.76,42300.0,48.5057,48.5255,48.5057,48.5123,42300.0
2006-11-22 14:20:00,73.77,73.78,73.62,73.64,24300.0,48.5189,48.5255,48.4202,48.4334,24300.0
2006-11-22 14:30:00,73.64,73.7,73.61,73.68,18700.0,48.4334,48.4729,48.4137,48.4597,18700.0
2006-11-22 14:40:00,73.67,73.7,73.58,73.67,36400.0,48.4531,48.4729,48.3939,48.4531,36400.0
2006-11-22 14:50:00,73.67,73.69,73.5,73.53,42600.0,48.4531,48.4663,48.3413,48.3611,42600.0
2006-11-22 15:00:00,73.57,73.71,73.57,73.7,16500.0,48.3874,48.4794,48.3874,48.4729,16500.0
2006-11-22 15:10:00,73.71,73.8,73.65,73.7,38500.0,48.4794,48.5386,48.44,48.4729,38500.0
2006-11-22 15:20:00,73.69,73.74,73.69,73.71,12200.0,48.4663,48.4992,48.4663,48.4794,12200.0
2006-11-22 15:30:00,73.71,73.77,73.64,73.77,46900.0,48.4794,48.5189,48.4334,48.5189,46900.0
2006-11-22 15:40:00,73.77,73.79,73.74,73.79,24200.0,48.5189,48.5321,48.4992,48.5321,24200.0
2006-11-22 15:50:00,73.79,73.81,73.75,73.78,31600.0,48.5321,48.5452,48.5057,48.5255,31600.0
2006-11-24 09:30:00,73.78,73.78,73.5,73.72,27800.0,48.5255,48.5255,48.3413,48.486,27800.0
2006-11-24 09:40:00,73.72,73.89,73.66,73.66,14200.0,48.486,48.5978,48.4466,48.4466,14200.0
2006-11-24 09:50:00,73.68,73.73,73.65,73.65,6700.0,48.4597,48.4926,48.44,48.44,6700.0
2006-11-24 10:00:00,73.64,73.7,73.62,73.65,8800.0,48.4334,48.4729,48.4202,48.44,8800.0
2006-11-24 10:10:00,73.65,73.75,73.65,73.75,19700.0,48.44,48.5057,48.44,48.5057,19700.0
2006-11-24 10:20:00,73.74,73.78,73.7,73.75,10200.0,48.4992,48.5255,48.4729,48.5057,10200.0
2006-11-24 10:30:00,73.77,73.78,73.67,73.71,3700.0,48.5189,48.5255,48.4531,48.4794,3700.0
2006-11-24 10:40:00,73.68,73.68,73.64,73.66,3400.0,48.4597,48.4597,48.4334,48.4466,3400.0
2006-11-24 10:50:00,73.67,73.8,73.67,73.74,31200.0,48.4531,48.5386,48.4531,48.4992,31200.0
2006-11-24 11:00:00,73.72,73.8,73.66,73.78,41100.0,48.486,48.5386,48.4466,48.5255,41100.0
2006-11-24 11:10:00,73.81,73.96,73.81,73.95,20800.0,48.5452,48.6439,48.5452,48.6373,20800.0
2006-11-24 11:20:00,73.94,73.97,73.89,73.91,7800.0,48.6307,48.6504,48.5978,48.611,7800.0
2006-11-24 11:30:00,73.91,73.95,73.77,73.87,21400.0,48.611,48.6373,48.5189,48.5847,21400.0
2006-11-24 11:40:00,73.88,73.95,73.86,73.89,13700.0,48.5912,48.6373,48.5781,48.5978,13700.0
2006-11-24 11:50:00,73.88,73.9,73.85,73.89,9700.0,48.5912,48.6044,48.5715,48.5978,9700.0
2006-11-24 12:00:00,73.89,73.94,73.85,73.87,11600.0,48.5978,48.6307,48.5715,48.5847,11600.0
2006-11-24 12:10:00,73.87,73.94,73.82,73.82,16600.0,48.5847,48.6307,48.5518,48.5518,16600.0
2006-11-24 12:20:00,73.83,73.92,73.82,73.9,15600.0,48.5584,48.6176,48.5518,48.6044,15600.0
2006-11-24 12:30:00,73.9,73.9,73.71,73.76,25600.0,48.6044,48.6044,48.4794,48.5123,25600.0
2006-11-24 12:40:00,73.76,73.8,73.72,73.74,50800.0,48.5123,48.5386,48.486,48.4992,50800.0
2006-11-24 12:50:00,73.77,73.78,73.66,73.66,154300.0,48.5189,48.5255,48.4466,48.4466,154300.0
2006-11-24 13:00:00,73.66,73.66,73.65,73.65,21100.0,48.4466,48.4466,48.44,48.44,21100.0
2006-11-24 13:10:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:20:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:30:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:40:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:50:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:00:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:10:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:20:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:30:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:40:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:50:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:00:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:10:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:20:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:30:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:40:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:50:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-27 09:30:00,73.6,73.74,73.3,73.39,24500.0,48.4071,48.4992,48.2098,48.269,24500.0
2006-11-27 09:40:00,73.37,73.4,73.07,73.07,59800.0,48.2558,48.2756,48.0585,48.0585,59800.0
2006-11-27 09:50:00,73.08,73.09,72.99,72.99,85300.0,48.0651,48.0717,48.0059,48.0059,85300.0
2006-11-27 10:00:00,72.98,72.98,72.87,72.93,23000.0,47.9993,47.9993,47.927,47.9664,23000.0
2006-11-27 10:10:00,72.91,72.92,72.79,72.9,55700.0,47.9533,47.9599,47.8744,47.9467,55700.0
2006-11-27 10:20:00,72.9,72.94,72.9,72.94,29600.0,47.9467,47.973,47.9467,47.973,29600.0
2006-11-27 10:30:00,72.93,72.98,72.81,72.91,46000.0,47.9664,47.9993,47.8875,47.9533,46000.0
2006-11-27 10:40:00,72.91,72.99,72.85,72.95,12000.0,47.9533,48.0059,47.9138,47.9796,12000.0
2006-11-27 10:50:00,72.94,73.01,72.73,72.76,68700.0,47.973,48.019,47.8349,47.8546,68700.0
2006-11-27 11:00:00,72.79,72.79,72.65,72.76,18600.0,47.8744,47.8744,47.7823,47.8546,18600.0
2006-11-27 11:10:00,72.73,72.76,72.46,72.56,33500.0,47.8349,47.8546,47.6573,47.7231,33500.0
2006-11-27 11:20:00,72.57,72.62,72.39,72.45,45200.0,47.7297,47.7625,47.6113,47.6507,45200.0
2006-11-27 11:30:00,72.49,72.96,72.49,72.86,41200.0,47.677,47.9862,47.677,47.9204,41200.0
2006-11-27 11:40:00,72.86,72.89,72.6,72.73,24600.0,47.9204,47.9401,47.7494,47.8349,24600.0
2006-11-27 11:50:00,72.72,72.85,72.71,72.78,18000.0,47.8283,47.9138,47.8217,47.8678,18000.0
2006-11-27 12:00:00,72.78,72.79,72.67,72.77,20000.0,47.8678,47.8744,47.7954,47.8612,20000.0
2006-11-27 12:10:00,72.77,73.0,72.75,73.0,15000.0,47.8612,48.0125,47.848,48.0125,15000.0
2006-11-27 12:20:00,73.0,73.08,72.9,72.93,30200.0,48.0125,48.0651,47.9467,47.9664,30200.0
2006-11-27 12:30:00,72.89,72.89,72.65,72.66,31700.0,47.9401,47.9401,47.7823,47.7888,31700.0
2006-11-27 12:40:00,72.68,72.79,72.66,72.77,20600.0,47.802,47.8744,47.7888,47.8612,20600.0
2006-11-27 12:50:00,72.76,72.79,72.66,72.73,32900.0,47.8546,47.8744,47.7888,47.8349,32900.0
2006-11-27 13:00:00,72.73,72.87,72.65,72.87,33500.0,47.8349,47.927,47.7823,47.927,33500.0
2006-11-27 13:10:00,72.85,72.88,72.8,72.83,15200.0,47.9138,47.9335,47.8809,47.9007,15200.0
2006-11-27 13:20:00,72.82,72.91,72.78,72.91,31900.0,47.8941,47.9533,47.8678,47.9533,31900.0
2006-11-27 13:30:00,72.92,72.97,72.83,72.87,44700.0,47.9599,47.9927,47.9007,47.927,44700.0
2006-11-27 13:40:00,72.87,72.95,72.8,72.8,20300.0,47.927,47.9796,47.8809,47.8809,20300.0
2006-11-27 13:50:00,72.8,72.81,72.7,72.71,41000.0,47.8809,47.8875,47.8152,47.8217,41000.0
2006-11-27 14:00:00,72.71,72.73,72.57,72.57,54200.0,47.8217,47.8349,47.7297,47.7297,54200.0
2006-11-27 14:10:00,72.57,72.72,72.56,72.62,37200.0,47.7297,47.8283,47.7231,47.7625,37200.0
2006-11-27 14:20:00,72.61,72.63,72.46,72.56,39100.0,47.756,47.7691,47.6573,47.7231,39100.0
2006-11-27 14:30:00,72.54,72.65,72.54,72.57,20100.0,47.7099,47.7823,47.7099,47.7297,20100.0
2006-11-27 14:40:00,72.56,72.56,72.42,72.43,29200.0,47.7231,47.7231,47.631,47.6376,29200.0
2006-11-27 14:50:00,72.43,72.49,72.31,72.33,54500.0,47.6376,47.677,47.5587,47.5718,54500.0
2006-11-27 15:00:00,72.33,72.44,72.31,72.35,47700.0,47.5718,47.6442,47.5587,47.585,47700.0
2006-11-27 15:10:00,72.35,72.56,72.34,72.45,48300.0,47.585,47.7231,47.5784,47.6507,48300.0
2006-11-27 15:20:00,72.47,72.51,72.45,72.49,67200.0,47.6639,47.6902,47.6507,47.677,67200.0
2006-11-27 15:30:00,72.49,72.55,72.44,72.51,96800.0,47.677,47.7165,47.6442,47.6902,96800.0
2006-11-27 15:40:00,72.52,72.52,72.43,72.45,56800.0,47.6968,47.6968,47.6376,47.6507,56800.0
2006-11-27 15:50:00,72.45,72.55,72.45,72.53,105600.0,47.6507,47.7165,47.6507,47.7033,105600.0
2006-11-28 09:30:00,72.2,72.55,72.12,72.55,44400.0,47.4863,47.7165,47.4337,47.7165,44400.0
2006-11-28 09:40:00,72.56,72.77,72.54,72.67,65500.0,47.7231,47.8612,47.7099,47.7954,65500.0
2006-11-28 09:50:00,72.64,72.66,72.46,72.51,73300.0,47.7757,47.7888,47.6573,47.6902,73300.0
2006-11-28 10:00:00,72.52,72.8,72.52,72.71,48600.0,47.6968,47.8809,47.6968,47.8217,48600.0
2006-11-28 10:10:00,72.69,72.78,72.48,72.77,67600.0,47.8086,47.8678,47.6705,47.8612,67600.0
2006-11-28 10:20:00,72.79,73.1,72.7,73.06,83500.0,47.8744,48.0782,47.8152,48.0519,83500.0
2006-11-28 10:30:00,73.06,73.18,72.84,72.85,62200.0,48.0519,48.1309,47.9072,47.9138,62200.0
2006-11-28 10:40:00,72.84,73.03,72.8,73.03,38700.0,47.9072,48.0322,47.8809,48.0322,38700.0
2006-11-28 10:50:00,73.02,73.05,72.89,73.01,26800.0,48.0256,48.0454,47.9401,48.019,26800.0
2006-11-28 11:00:00,73.03,73.2,73.02,73.2,31400.0,48.0322,48.144,48.0256,48.144,31400.0
2006-11-28 11:10:00,73.2,73.2,73.05,73.17,20300.0,48.144,48.144,48.0454,48.1243,20300.0
2006-11-28 11:20:00,73.17,73.24,72.95,73.03,31100.0,48.1243,48.1703,47.9796,48.0322,31100.0
2006-11-28 11:30:00,73.03,73.05,72.93,73.01,51700.0,48.0322,48.0454,47.9664,48.019,51700.0
2006-11-28 11:40:00,73.01,73.04,72.9,73.0,27900.0,48.019,48.0388,47.9467,48.0125,27900.0
2006-11-28 11:50:00,73.0,73.02,72.88,72.91,25600.0,48.0125,48.0256,47.9335,47.9533,25600.0
2006-11-28 12:00:00,72.9,73.0,72.86,73.0,21300.0,47.9467,48.0125,47.9204,48.0125,21300.0
2006-11-28 12:10:00,73.0,73.0,72.89,72.9,17500.0,48.0125,48.0125,47.9401,47.9467,17500.0
2006-11-28 12:20:00,72.9,72.95,72.76,72.77,46900.0,47.9467,47.9796,47.8546,47.8612,46900.0
2006-11-28 12:30:00,72.77,72.86,72.69,72.8,49300.0,47.8612,47.9204,47.8086,47.8809,49300.0
2006-11-28 12:40:00,72.81,72.88,72.7,72.88,21600.0,47.8875,47.9335,47.8152,47.9335,21600.0
2006-11-28 12:50:00,72.88,72.91,72.77,72.82,31600.0,47.9335,47.9533,47.8612,47.8941,31600.0
2006-11-28 13:00:00,72.83,72.99,72.81,72.95,26400.0,47.9007,48.0059,47.8875,47.9796,26400.0
2006-11-28 13:10:00,72.96,72.96,72.84,72.84,19600.0,47.9862,47.9862,47.9072,47.9072,19600.0
2006-11-28 13:20:00,72.83,72.91,72.7,72.76,32500.0,47.9007,47.9533,47.8152,47.8546,32500.0
2006-11-28 13:30:00,72.75,72.9,72.75,72.9,18400.0,47.848,47.9467,47.848,47.9467,18400.0
2006-11-28 13:40:00,72.9,72.99,72.83,72.99,17000.0,47.9467,48.0059,47.9007,48.0059,17000.0
2006-11-28 13:50:00,72.96,73.05,72.96,73.05,27200.0,47.9862,48.0454,47.9862,48.0454,27200.0
2006-11-28 14:00:00,73.04,73.1,73.03,73.1,25900.0,48.0388,48.0782,48.0322,48.0782,25900.0
2006-11-28 14:10:00,73.09,73.23,73.09,73.23,128500.0,48.0717,48.1637,48.0717,48.1637,128500.0
2006-11-28 14:20:00,73.22,73.33,73.2,73.25,52900.0,48.1572,48.2295,48.144,48.1769,52900.0
2006-11-28 14:30:00,73.24,73.27,73.13,73.21,20300.0,48.1703,48.19,48.098,48.1506,20300.0
2006-11-28 14:40:00,73.21,73.21,73.12,73.18,43800.0,48.1506,48.1506,48.0914,48.1309,43800.0
2006-11-28 14:50:00,73.2,73.25,73.13,73.25,83100.0,48.144,48.1769,48.098,48.1769,83100.0
2006-11-28 15:00:00,73.25,73.33,73.24,73.33,55100.0,48.1769,48.2295,48.1703,48.2295,55100.0
2006-11-28 15:10:00,73.33,73.56,73.33,73.55,57200.0,48.2295,48.3808,48.2295,48.3742,57200.0
2006-11-28 15:20:00,73.55,73.6,73.51,73.51,41500.0,48.3742,48.4071,48.3479,48.3479,41500.0
2006-11-28 15:30:00,73.51,73.6,73.45,73.55,51900.0,48.3479,48.4071,48.3084,48.3742,51900.0
2006-11-28 15:40:00,73.55,73.67,73.43,73.67,49500.0,48.3742,48.4531,48.2953,48.4531,49500.0
2006-11-28 15:50:00,73.66,73.66,73.53,73.6,84600.0,48.4466,48.4466,48.3611,48.4071,84600.0
2006-11-29 09:30:00,73.51,73.71,73.47,73.52,49500.0,48.3479,48.4794,48.3216,48.3545,49500.0
2006-11-29 09:40:00,73.52,73.55,73.45,73.48,26000.0,48.3545,48.3742,48.3084,48.3282,26000.0
2006-11-29 09:50:00,73.47,73.5,73.31,73.38,49100.0,48.3216,48.3413,48.2164,48.2624,49100.0
2006-11-29 10:00:00,73.37,73.37,73.22,73.33,57500.0,48.2558,48.2558,48.1572,48.2295,57500.0
2006-11-29 10:10:00,73.34,73.4,73.28,73.33,32200.0,48.2361,48.2756,48.1966,48.2295,32200.0
2006-11-29 10:20:00,73.33,73.47,73.33,73.45,29900.0,48.2295,48.3216,48.2295,48.3084,29900.0
2006-11-29 10:30:00,73.44,73.45,73.2,73.2,60200.0,48.3019,48.3084,48.144,48.144,60200.0
2006-11-29 10:40:00,73.2,73.25,73.15,73.22,37900.0,48.144,48.1769,48.1111,48.1572,37900.0
2006-11-29 10:50:00,73.23,73.25,73.14,73.25,21700.0,48.1637,48.1769,48.1045,48.1769,21700.0
2006-11-29 11:00:00,73.25,73.6,73.25,73.6,32800.0,48.1769,48.4071,48.1769,48.4071,32800.0
2006-11-29 11:10:00,73.59,73.74,73.57,73.65,61500.0,48.4005,48.4992,48.3874,48.44,61500.0
2006-11-29 11:20:00,73.64,73.67,73.57,73.62,34500.0,48.4334,48.4531,48.3874,48.4202,34500.0
2006-11-29 11:30:00,73.63,73.75,73.63,73.73,38700.0,48.4268,48.5057,48.4268,48.4926,38700.0
2006-11-29 11:40:00,73.74,73.92,73.72,73.91,28400.0,48.4992,48.6176,48.486,48.611,28400.0
2006-11-29 11:50:00,73.91,74.06,73.91,74.03,53400.0,48.611,48.7096,48.611,48.6899,53400.0
2006-11-29 12:00:00,74.02,74.02,73.95,73.95,18400.0,48.6833,48.6833,48.6373,48.6373,18400.0
2006-11-29 12:10:00,73.96,74.06,73.94,74.05,37700.0,48.6439,48.7096,48.6307,48.7031,37700.0
2006-11-29 12:20:00,74.05,74.2,74.04,74.13,47400.0,48.7031,48.8017,48.6965,48.7557,47400.0
2006-11-29 12:30:00,74.13,74.14,74.09,74.14,20500.0,48.7557,48.7623,48.7294,48.7623,20500.0
2006-11-29 12:40:00,74.13,74.21,74.12,74.21,34400.0,48.7557,48.8083,48.7491,48.8083,34400.0
2006-11-29 12:50:00,74.22,74.32,74.2,74.25,37500.0,48.8149,48.8806,48.8017,48.8346,37500.0
2006-11-29 13:00:00,74.25,74.37,74.2,74.35,95400.0,48.8346,48.9135,48.8017,48.9004,95400.0
2006-11-29 13:10:00,74.35,74.36,74.23,74.25,17700.0,48.9004,48.9069,48.8214,48.8346,17700.0
2006-11-29 13:20:00,74.25,74.29,74.23,74.23,32500.0,48.8346,48.8609,48.8214,48.8214,32500.0
2006-11-29 13:30:00,74.23,74.27,74.19,74.2,42900.0,48.8214,48.8478,48.7951,48.8017,42900.0
2006-11-29 13:40:00,74.2,74.29,74.18,74.25,30900.0,48.8017,48.8609,48.7886,48.8346,30900.0
2006-11-29 13:50:00,74.26,74.27,74.2,74.27,25400.0,48.8412,48.8478,48.8017,48.8478,25400.0
2006-11-29 14:00:00,74.25,74.27,74.23,74.27,24800.0,48.8346,48.8478,48.8214,48.8478,24800.0
2006-11-29 14:10:00,74.27,74.3,74.24,74.26,51400.0,48.8478,48.8675,48.828,48.8412,51400.0
2006-11-29 14:20:00,74.27,74.3,74.12,74.12,51900.0,48.8478,48.8675,48.7491,48.7491,51900.0
2006-11-29 14:30:00,74.11,74.25,74.07,74.25,44300.0,48.7425,48.8346,48.7162,48.8346,44300.0
2006-11-29 14:40:00,74.24,74.54,74.21,74.54,76600.0,48.828,49.0253,48.8083,49.0253,76600.0
2006-11-29 14:50:00,74.54,74.72,74.53,74.65,74500.0,49.0253,49.1437,49.0188,49.0977,74500.0
2006-11-29 15:00:00,74.65,74.74,74.6,74.74,37400.0,49.0977,49.1569,49.0648,49.1569,37400.0
2006-11-29 15:10:00,74.75,74.87,74.73,74.84,69500.0,49.1635,49.2424,49.1503,49.2226,69500.0
2006-11-29 15:20:00,74.85,74.99,74.85,74.93,70400.0,49.2292,49.3213,49.2292,49.2818,70400.0
2006-11-29 15:30:00,74.93,74.99,74.88,74.99,73900.0,49.2818,49.3213,49.249,49.3213,73900.0
2006-11-29 15:40:00,74.99,75.0,74.91,74.99,69900.0,49.3213,49.3279,49.2687,49.3213,69900.0
2006-11-29 15:50:00,74.97,74.98,74.94,74.95,64400.0,49.3081,49.3147,49.2884,49.295,64400.0
2006-11-30 09:30:00,74.99,75.0,74.8,74.85,31800.0,49.3213,49.3279,49.1963,49.2292,31800.0
2006-11-30 09:40:00,74.86,74.89,74.72,74.89,32300.0,49.2358,49.2555,49.1437,49.2555,32300.0
2006-11-30 09:50:00,74.89,74.93,74.63,74.69,52700.0,49.2555,49.2818,49.0845,49.124,52700.0
2006-11-30 10:00:00,74.7,74.71,74.25,74.38,36800.0,49.1306,49.1371,48.8346,48.9201,36800.0
2006-11-30 10:10:00,74.39,74.55,74.36,74.38,38100.0,48.9267,49.0319,48.9069,48.9201,38100.0
2006-11-30 10:20:00,74.38,74.41,74.21,74.37,30700.0,48.9201,48.9398,48.8083,48.9135,30700.0
2006-11-30 10:30:00,74.38,74.41,74.3,74.36,19600.0,48.9201,48.9398,48.8675,48.9069,19600.0
2006-11-30 10:40:00,74.36,74.41,74.24,74.28,35900.0,48.9069,48.9398,48.828,48.8543,35900.0
2006-11-30 10:50:00,74.29,74.5,74.29,74.45,32100.0,48.8609,48.999,48.8609,48.9661,32100.0
2006-11-30 11:00:00,74.45,74.57,74.37,74.46,35300.0,48.9661,49.0451,48.9135,48.9727,35300.0
2006-11-30 11:10:00,74.46,74.52,74.46,74.51,30500.0,48.9727,49.0122,48.9727,49.0056,30500.0
2006-11-30 11:20:00,74.51,74.6,74.42,74.6,22000.0,49.0056,49.0648,48.9464,49.0648,22000.0
2006-11-30 11:30:00,74.6,74.6,74.49,74.49,16900.0,49.0648,49.0648,48.9924,48.9924,16900.0
2006-11-30 11:40:00,74.5,74.61,74.37,74.39,65900.0,48.999,49.0714,48.9135,48.9267,65900.0
2006-11-30 11:50:00,74.38,74.54,74.38,74.44,74300.0,48.9201,49.0253,48.9201,48.9596,74300.0
2006-11-30 12:00:00,74.42,74.47,74.2,74.42,50800.0,48.9464,48.9793,48.8017,48.9464,50800.0
2006-11-30 12:10:00,74.42,74.47,74.36,74.42,21900.0,48.9464,48.9793,48.9069,48.9464,21900.0
2006-11-30 12:20:00,74.39,74.45,74.34,74.4,68000.0,48.9267,48.9661,48.8938,48.9333,68000.0
2006-11-30 12:30:00,74.41,74.43,74.39,74.39,16800.0,48.9398,48.953,48.9267,48.9267,16800.0
2006-11-30 12:40:00,74.38,74.38,74.35,74.35,57000.0,48.9201,48.9201,48.9004,48.9004,57000.0
2006-11-30 12:50:00,74.35,74.42,74.33,74.33,17900.0,48.9004,48.9464,48.8872,48.8872,17900.0
2006-11-30 13:00:00,74.33,74.34,74.3,74.33,53500.0,48.8872,48.8938,48.8675,48.8872,53500.0
2006-11-30 13:10:00,74.33,74.53,74.33,74.5,28100.0,48.8872,49.0188,48.8872,48.999,28100.0
2006-11-30 13:20:00,74.49,74.6,74.47,74.57,32800.0,48.9924,49.0648,48.9793,49.0451,32800.0
2006-11-30 13:30:00,74.58,74.6,74.5,74.5,21000.0,49.0516,49.0648,48.999,48.999,21000.0
2006-11-30 13:40:00,74.5,74.53,74.44,74.53,34300.0,48.999,49.0188,48.9596,49.0188,34300.0
2006-11-30 13:50:00,74.53,74.6,74.39,74.39,23600.0,49.0188,49.0648,48.9267,48.9267,23600.0
2006-11-30 14:00:00,74.4,74.45,74.39,74.4,31300.0,48.9333,48.9661,48.9267,48.9333,31300.0
2006-11-30 14:10:00,74.41,74.42,74.38,74.39,24100.0,48.9398,48.9464,48.9201,48.9267,24100.0
2006-11-30 14:20:00,74.39,74.53,74.39,74.51,82900.0,48.9267,49.0188,48.9267,49.0056,82900.0
2006-11-30 14:30:00,74.53,74.83,74.52,74.82,89500.0,49.0188,49.2161,49.0122,49.2095,89500.0
2006-11-30 14:40:00,74.82,74.95,74.78,74.9,42800.0,49.2095,49.295,49.1832,49.2621,42800.0
2006-11-30 14:50:00,74.87,74.95,74.85,74.91,25800.0,49.2424,49.295,49.2292,49.2687,25800.0
2006-11-30 15:00:00,74.91,74.97,74.87,74.96,18400.0,49.2687,49.3081,49.2424,49.3016,18400.0
2006-11-30 15:10:00,74.96,74.99,74.9,74.92,24200.0,49.3016,49.3213,49.2621,49.2753,24200.0
2006-11-30 15:20:00,74.92,74.97,74.86,74.96,32500.0,49.2753,49.3081,49.2358,49.3016,32500.0
2006-11-30 15:30:00,74.97,75.0,74.94,74.95,31000.0,49.3081,49.3279,49.2884,49.295,31000.0
2006-11-30 15:40:00,74.94,74.95,74.79,74.86,37500.0,49.2884,49.295,49.1898,49.2358,37500.0
2006-11-30 15:50:00,74.85,74.87,74.76,74.76,64800.0,49.2292,49.2424,49.17,49.17,64800.0
2006-12-01 09:30:00,74.84,75.09,74.72,75.05,43700.0,49.2226,49.3871,49.1437,49.3608,43700.0
2006-12-01 09:40:00,75.05,75.05,74.82,74.98,24300.0,49.3608,49.3608,49.2095,49.3147,24300.0
2006-12-01 09:50:00,74.99,75.06,74.9,74.9,39300.0,49.3213,49.3673,49.2621,49.2621,39300.0
2006-12-01 10:00:00,74.91,74.91,74.5,74.56,32500.0,49.2687,49.2687,48.999,49.0385,32500.0
2006-12-01 10:10:00,74.56,74.65,74.43,74.53,25200.0,49.0385,49.0977,48.953,49.0188,25200.0
2006-12-01 10:20:00,74.52,74.68,74.48,74.65,21800.0,49.0122,49.1174,48.9859,49.0977,21800.0
2006-12-01 10:30:00,74.64,74.64,74.35,74.39,27800.0,49.0911,49.0911,48.9004,48.9267,27800.0
2006-12-01 10:40:00,74.38,74.45,74.21,74.45,22500.0,48.9201,48.9661,48.8083,48.9661,22500.0
2006-12-01 10:50:00,74.44,74.44,74.31,74.35,25300.0,48.9596,48.9596,48.8741,48.9004,25300.0
2006-12-01 11:00:00,74.35,74.6,74.34,74.39,20200.0,48.9004,49.0648,48.8938,48.9267,20200.0
2006-12-01 11:10:00,74.4,74.45,74.33,74.43,12200.0,48.9333,48.9661,48.8872,48.953,12200.0
2006-12-01 11:20:00,74.44,74.53,74.4,74.5,19000.0,48.9596,49.0188,48.9333,48.999,19000.0
2006-12-01 11:30:00,74.5,74.62,74.44,74.62,12000.0,48.999,49.078,48.9596,49.078,12000.0
2006-12-01 11:40:00,74.62,74.79,74.55,74.79,20900.0,49.078,49.1898,49.0319,49.1898,20900.0
2006-12-01 11:50:00,74.78,74.91,74.7,74.91,19000.0,49.1832,49.2687,49.1306,49.2687,19000.0
2006-12-01 12:00:00,74.89,75.0,74.7,74.79,37800.0,49.2555,49.3279,49.1306,49.1898,37800.0
2006-12-01 12:10:00,74.79,74.87,74.73,74.87,18700.0,49.1898,49.2424,49.1503,49.2424,18700.0
2006-12-01 12:20:00,74.87,74.91,74.84,74.9,9300.0,49.2424,49.2687,49.2226,49.2621,9300.0
2006-12-01 12:30:00,74.9,74.97,74.83,74.87,23500.0,49.2621,49.3081,49.2161,49.2424,23500.0
2006-12-01 12:40:00,74.86,74.89,74.83,74.88,9600.0,49.2358,49.2555,49.2161,49.249,9600.0
2006-12-01 12:50:00,74.87,74.9,74.8,74.81,16300.0,49.2424,49.2621,49.1963,49.2029,16300.0
2006-12-01 13:00:00,74.81,74.81,74.45,74.48,20500.0,49.2029,49.2029,48.9661,48.9859,20500.0
2006-12-01 13:10:00,74.48,74.57,74.46,74.56,12900.0,48.9859,49.0451,48.9727,49.0385,12900.0
2006-12-01 13:20:00,74.57,74.6,74.49,74.55,9600.0,49.0451,49.0648,48.9924,49.0319,9600.0
2006-12-01 13:30:00,74.51,74.58,74.42,74.49,17600.0,49.0056,49.0516,48.9464,48.9924,17600.0
2006-12-01 13:40:00,74.52,74.6,74.51,74.56,13300.0,49.0122,49.0648,49.0056,49.0385,13300.0
2006-12-01 13:50:00,74.54,74.7,74.41,74.58,22200.0,49.0253,49.1306,48.9398,49.0516,22200.0
2006-12-01 14:00:00,74.57,74.59,74.3,74.48,19400.0,49.0451,49.0582,48.8675,48.9859,19400.0
2006-12-01 14:10:00,74.48,74.6,74.32,74.33,14900.0,48.9859,49.0648,48.8806,48.8872,14900.0
2006-12-01 14:20:00,74.34,74.43,74.23,74.3,15100.0,48.8938,48.953,48.8214,48.8675,15100.0
2006-12-01 14:30:00,74.3,74.41,74.28,74.38,62700.0,48.8675,48.9398,48.8543,48.9201,62700.0
2006-12-01 14:40:00,74.38,74.42,74.33,74.42,40400.0,48.9201,48.9464,48.8872,48.9464,40400.0
2006-12-01 14:50:00,74.43,74.43,74.34,74.36,14200.0,48.953,48.953,48.8938,48.9069,14200.0
2006-12-01 15:00:00,74.36,74.45,74.34,74.42,24000.0,48.9069,48.9661,48.8938,48.9464,24000.0
2006-12-01 15:10:00,74.44,74.5,74.36,74.5,24700.0,48.9596,48.999,48.9069,48.999,24700.0
2006-12-01 15:20:00,74.5,74.66,74.47,74.66,37500.0,48.999,49.1043,48.9793,49.1043,37500.0
2006-12-01 15:30:00,74.66,74.66,74.58,74.64,42500.0,49.1043,49.1043,49.0516,49.0911,42500.0
2006-12-01 15:40:00,74.64,74.8,74.59,74.79,35700.0,49.0911,49.1963,49.0582,49.1898,35700.0
2006-12-01 15:50:00,74.78,74.8,74.71,74.74,41500.0,49.1832,49.1963,49.1371,49.1569,41500.0
2006-12-04 09:30:00,75.03,75.2,74.93,75.08,50100.0,49.3476,49.4594,49.2818,49.3805,50100.0
2006-12-04 09:40:00,75.1,75.24,75.08,75.19,11700.0,49.3936,49.4857,49.3805,49.4528,11700.0
2006-12-04 09:50:00,75.22,75.22,75.06,75.08,15700.0,49.4726,49.4726,49.3673,49.3805,15700.0
2006-12-04 10:00:00,75.1,75.2,75.0,75.11,45900.0,49.3936,49.4594,49.3279,49.4002,45900.0
2006-12-04 10:10:00,75.11,75.14,75.11,75.13,10400.0,49.4002,49.42,49.4002,49.4134,10400.0
2006-12-04 10:20:00,75.14,75.17,75.12,75.15,15500.0,49.42,49.4397,49.4068,49.4265,15500.0
2006-12-04 10:30:00,75.15,75.16,75.13,75.16,14900.0,49.4265,49.4331,49.4134,49.4331,14900.0
2006-12-04 10:40:00,75.14,75.16,75.06,75.14,78400.0,49.42,49.4331,49.3673,49.42,78400.0
2006-12-04 10:50:00,75.14,75.16,75.13,75.14,72000.0,49.42,49.4331,49.4134,49.42,72000.0
2006-12-04 11:00:00,75.14,75.35,75.13,75.24,34700.0,49.42,49.5581,49.4134,49.4857,34700.0
2006-12-04 11:10:00,75.25,75.44,75.25,75.41,23700.0,49.4923,49.6173,49.4923,49.5975,23700.0
2006-12-04 11:20:00,75.41,75.46,75.31,75.31,26000.0,49.5975,49.6304,49.5318,49.5318,26000.0
2006-12-04 11:30:00,75.32,75.43,75.31,75.42,15600.0,49.5383,49.6107,49.5318,49.6041,15600.0
2006-12-04 11:40:00,75.42,75.42,75.23,75.23,15800.0,49.6041,49.6041,49.4792,49.4792,15800.0
2006-12-04 11:50:00,75.22,75.23,75.16,75.18,14900.0,49.4726,49.4792,49.4331,49.4463,14900.0
2006-12-04 12:00:00,75.17,75.22,75.17,75.2,13000.0,49.4397,49.4726,49.4397,49.4594,13000.0
2006-12-04 12:10:00,75.2,75.2,75.14,75.14,7800.0,49.4594,49.4594,49.42,49.42,7800.0
2006-12-04 12:20:00,75.14,75.17,75.09,75.09,79700.0,49.42,49.4397,49.3871,49.3871,79700.0
2006-12-04 12:30:00,75.07,75.15,75.05,75.13,7400.0,49.3739,49.4265,49.3608,49.4134,7400.0
2006-12-04 12:40:00,75.13,75.22,75.12,75.15,11500.0,49.4134,49.4726,49.4068,49.4265,11500.0
2006-12-04 12:50:00,75.16,75.25,75.12,75.2,9700.0,49.4331,49.4923,49.4068,49.4594,9700.0
2006-12-04 13:00:00,75.2,75.33,75.18,75.25,18200.0,49.4594,49.5449,49.4463,49.4923,18200.0
2006-12-04 13:10:00,75.25,75.33,75.25,75.32,24200.0,49.4923,49.5449,49.4923,49.5383,24200.0
2006-12-04 13:20:00,75.32,75.34,75.29,75.32,14800.0,49.5383,49.5515,49.5186,49.5383,14800.0
2006-12-04 13:30:00,75.32,75.4,75.32,75.39,17200.0,49.5383,49.591,49.5383,49.5844,17200.0
2006-12-04 13:40:00,75.39,75.59,75.39,75.56,30200.0,49.5844,49.7159,49.5844,49.6962,30200.0
2006-12-04 13:50:00,75.55,75.57,75.55,75.55,15800.0,49.6896,49.7028,49.6896,49.6896,15800.0
2006-12-04 14:00:00,75.57,75.58,75.46,75.47,18000.0,49.7028,49.7093,49.6304,49.637,18000.0
2006-12-04 14:10:00,75.47,75.48,75.44,75.44,10600.0,49.637,49.6436,49.6173,49.6173,10600.0
2006-12-04 14:20:00,75.45,75.45,75.38,75.39,9000.0,49.6238,49.6238,49.5778,49.5844,9000.0
2006-12-04 14:30:00,75.39,75.52,75.39,75.48,27400.0,49.5844,49.6699,49.5844,49.6436,27400.0
2006-12-04 14:40:00,75.46,75.5,75.43,75.44,26800.0,49.6304,49.6567,49.6107,49.6173,26800.0
2006-12-04 14:50:00,75.44,75.5,75.43,75.5,16300.0,49.6173,49.6567,49.6107,49.6567,16300.0
2006-12-04 15:00:00,75.5,75.5,75.34,75.35,18300.0,49.6567,49.6567,49.5515,49.5581,18300.0
2006-12-04 15:10:00,75.36,75.4,75.35,75.37,20000.0,49.5647,49.591,49.5581,49.5712,20000.0
2006-12-04 15:20:00,75.36,75.36,75.27,75.31,16000.0,49.5647,49.5647,49.5055,49.5318,16000.0
2006-12-04 15:30:00,75.31,75.32,75.28,75.31,25900.0,49.5318,49.5383,49.512,49.5318,25900.0
2006-12-04 15:40:00,75.31,75.35,75.22,75.22,32500.0,49.5318,49.5581,49.4726,49.4726,32500.0
2006-12-04 15:50:00,75.23,75.25,75.21,75.24,35800.0,49.4792,49.4923,49.466,49.4857,35800.0
2006-12-05 09:30:00,75.29,75.5,75.21,75.5,49800.0,49.5186,49.6567,49.466,49.6567,49800.0
2006-12-05 09:40:00,75.5,75.52,75.27,75.27,17800.0,49.6567,49.6699,49.5055,49.5055,17800.0
2006-12-05 09:50:00,75.28,75.41,75.27,75.39,23400.0,49.512,49.5975,49.5055,49.5844,23400.0
2006-12-05 10:00:00,75.41,75.66,75.41,75.65,67400.0,49.5975,49.762,49.5975,49.7554,67400.0
2006-12-05 10:10:00,75.66,75.71,75.55,75.69,21400.0,49.762,49.7948,49.6896,49.7817,21400.0
2006-12-05 10:20:00,75.64,75.68,75.49,75.49,16800.0,49.7488,49.7751,49.6502,49.6502,16800.0
2006-12-05 10:30:00,75.49,75.53,75.37,75.51,27000.0,49.6502,49.6765,49.5712,49.6633,27000.0
2006-12-05 10:40:00,75.51,75.65,75.36,75.59,33000.0,49.6633,49.7554,49.5647,49.7159,33000.0
2006-12-05 10:50:00,75.57,75.75,75.57,75.74,9500.0,49.7028,49.8212,49.7028,49.8146,9500.0
2006-12-05 11:00:00,75.75,75.76,75.53,75.53,14300.0,49.8212,49.8277,49.6765,49.6765,14300.0
2006-12-05 11:10:00,75.52,75.58,75.42,75.57,13800.0,49.6699,49.7093,49.6041,49.7028,13800.0
2006-12-05 11:20:00,75.58,75.66,75.57,75.63,12600.0,49.7093,49.762,49.7028,49.7422,12600.0
2006-12-05 11:30:00,75.63,75.63,75.55,75.58,16400.0,49.7422,49.7422,49.6896,49.7093,16400.0
2006-12-05 11:40:00,75.6,75.6,75.42,75.44,24100.0,49.7225,49.7225,49.6041,49.6173,24100.0
2006-12-05 11:50:00,75.44,75.46,75.33,75.35,27400.0,49.6173,49.6304,49.5449,49.5581,27400.0
2006-12-05 12:00:00,75.35,75.39,75.34,75.39,77300.0,49.5581,49.5844,49.5515,49.5844,77300.0
2006-12-05 12:10:00,75.39,75.5,75.39,75.49,21900.0,49.5844,49.6567,49.5844,49.6502,21900.0
2006-12-05 12:20:00,75.49,75.57,75.49,75.57,10300.0,49.6502,49.7028,49.6502,49.7028,10300.0
2006-12-05 12:30:00,75.56,75.66,75.55,75.64,14700.0,49.6962,49.762,49.6896,49.7488,14700.0
2006-12-05 12:40:00,75.63,75.63,75.55,75.58,16000.0,49.7422,49.7422,49.6896,49.7093,16000.0
2006-12-05 12:50:00,75.58,75.74,75.58,75.73,17700.0,49.7093,49.8146,49.7093,49.808,17700.0
2006-12-05 13:00:00,75.73,75.75,75.71,75.73,31900.0,49.808,49.8212,49.7948,49.808,31900.0
2006-12-05 13:10:00,75.73,75.81,75.72,75.77,23100.0,49.808,49.8606,49.8014,49.8343,23100.0
2006-12-05 13:20:00,75.77,75.77,75.62,75.64,13700.0,49.8343,49.8343,49.7357,49.7488,13700.0
2006-12-05 13:30:00,75.64,75.77,75.64,75.77,10800.0,49.7488,49.8343,49.7488,49.8343,10800.0
2006-12-05 13:40:00,75.76,75.88,75.75,75.88,23200.0,49.8277,49.9067,49.8212,49.9067,23200.0
2006-12-05 13:50:00,75.88,75.92,75.86,75.87,24100.0,49.9067,49.933,49.8935,49.9001,24100.0
2006-12-05 14:00:00,75.87,75.9,75.84,75.87,19700.0,49.9001,49.9198,49.8804,49.9001,19700.0
2006-12-05 14:10:00,75.87,75.89,75.8,75.8,34000.0,49.9001,49.9132,49.854,49.854,34000.0
2006-12-05 14:20:00,75.81,75.85,75.68,75.74,48200.0,49.8606,49.8869,49.7751,49.8146,48200.0
2006-12-05 14:30:00,75.74,75.77,75.67,75.71,22400.0,49.8146,49.8343,49.7685,49.7948,22400.0
2006-12-05 14:40:00,75.7,75.77,75.68,75.68,12700.0,49.7883,49.8343,49.7751,49.7751,12700.0
2006-12-05 14:50:00,75.69,75.76,75.63,75.7,22000.0,49.7817,49.8277,49.7422,49.7883,22000.0
2006-12-05 15:00:00,75.7,75.86,75.69,75.7,36500.0,49.7883,49.8935,49.7817,49.7883,36500.0
2006-12-05 15:10:00,75.69,75.85,75.62,75.76,20200.0,49.7817,49.8869,49.7357,49.8277,20200.0
2006-12-05 15:20:00,75.77,75.84,75.75,75.81,13400.0,49.8343,49.8804,49.8212,49.8606,13400.0
2006-12-05 15:30:00,75.82,75.82,75.74,75.81,17100.0,49.8672,49.8672,49.8146,49.8606,17100.0
2006-12-05 15:40:00,75.82,75.85,75.78,75.79,20100.0,49.8672,49.8869,49.8409,49.8475,20100.0
2006-12-05 15:50:00,75.79,75.84,75.77,75.84,47600.0,49.8475,49.8804,49.8343,49.8804,47600.0
2006-12-06 09:30:00,75.97,75.97,75.8,75.87,53600.0,49.9659,49.9659,49.854,49.9001,53600.0
2006-12-06 09:40:00,75.89,75.89,75.62,75.71,33000.0,49.9132,49.9132,49.7357,49.7948,33000.0
2006-12-06 09:50:00,75.71,75.71,75.58,75.63,30900.0,49.7948,49.7948,49.7093,49.7422,30900.0
2006-12-06 10:00:00,75.64,75.64,75.42,75.42,60600.0,49.7488,49.7488,49.6041,49.6041,60600.0
2006-12-06 10:10:00,75.42,75.49,75.32,75.33,69500.0,49.6041,49.6502,49.5383,49.5449,69500.0
2006-12-06 10:20:00,75.32,75.5,75.3,75.35,55300.0,49.5383,49.6567,49.5252,49.5581,55300.0
2006-12-06 10:30:00,75.35,75.56,75.33,75.53,93500.0,49.5581,49.6962,49.5449,49.6765,93500.0
2006-12-06 10:40:00,75.52,75.6,75.44,75.48,29100.0,49.6699,49.7225,49.6173,49.6436,29100.0
2006-12-06 10:50:00,75.48,75.54,75.43,75.54,31700.0,49.6436,49.683,49.6107,49.683,31700.0
2006-12-06 11:00:00,75.53,75.58,75.5,75.58,25200.0,49.6765,49.7093,49.6567,49.7093,25200.0
2006-12-06 11:10:00,75.58,75.58,75.45,75.49,26500.0,49.7093,49.7093,49.6238,49.6502,26500.0
2006-12-06 11:20:00,75.5,75.52,75.44,75.5,54400.0,49.6567,49.6699,49.6173,49.6567,54400.0
2006-12-06 11:30:00,75.49,75.56,75.48,75.55,23200.0,49.6502,49.6962,49.6436,49.6896,23200.0
2006-12-06 11:40:00,75.55,75.56,75.47,75.49,16700.0,49.6896,49.6962,49.637,49.6502,16700.0
2006-12-06 11:50:00,75.49,75.52,75.44,75.49,18400.0,49.6502,49.6699,49.6173,49.6502,18400.0
2006-12-06 12:00:00,75.49,75.49,75.4,75.41,18900.0,49.6502,49.6502,49.591,49.5975,18900.0
2006-12-06 12:10:00,75.41,75.46,75.37,75.43,22600.0,49.5975,49.6304,49.5712,49.6107,22600.0
2006-12-06 12:20:00,75.43,75.48,75.36,75.45,71500.0,49.6107,49.6436,49.5647,49.6238,71500.0
2006-12-06 12:30:00,75.45,75.48,75.43,75.44,21700.0,49.6238,49.6436,49.6107,49.6173,21700.0
2006-12-06 12:40:00,75.45,75.47,75.42,75.42,10500.0,49.6238,49.637,49.6041,49.6041,10500.0
2006-12-06 12:50:00,75.42,75.49,75.42,75.43,11000.0,49.6041,49.6502,49.6041,49.6107,11000.0
2006-12-06 13:00:00,75.42,75.48,75.37,75.42,15700.0,49.6041,49.6436,49.5712,49.6041,15700.0
2006-12-06 13:10:00,75.42,75.43,75.35,75.41,26300.0,49.6041,49.6107,49.5581,49.5975,26300.0
2006-12-06 13:20:00,75.43,75.45,75.4,75.4,40400.0,49.6107,49.6238,49.591,49.591,40400.0
2006-12-06 13:30:00,75.41,75.44,75.37,75.41,28700.0,49.5975,49.6173,49.5712,49.5975,28700.0
2006-12-06 13:40:00,75.41,75.47,75.35,75.39,29400.0,49.5975,49.637,49.5581,49.5844,29400.0
2006-12-06 13:50:00,75.38,75.49,75.38,75.45,22700.0,49.5778,49.6502,49.5778,49.6238,22700.0
2006-12-06 14:00:00,75.45,75.46,75.32,75.36,34000.0,49.6238,49.6304,49.5383,49.5647,34000.0
2006-12-06 14:10:00,75.36,75.38,75.35,75.38,19000.0,49.5647,49.5778,49.5581,49.5778,19000.0
2006-12-06 14:20:00,75.37,75.5,75.37,75.45,33100.0,49.5712,49.6567,49.5712,49.6238,33100.0
2006-12-06 14:30:00,75.45,75.5,75.43,75.48,14400.0,49.6238,49.6567,49.6107,49.6436,14400.0
2006-12-06 14:40:00,75.47,75.65,75.47,75.61,26300.0,49.637,49.7554,49.637,49.7291,26300.0
2006-12-06 14:50:00,75.62,75.62,75.46,75.48,8300.0,49.7357,49.7357,49.6304,49.6436,8300.0
2006-12-06 15:00:00,75.48,75.51,75.46,75.51,15800.0,49.6436,49.6633,49.6304,49.6633,15800.0
2006-12-06 15:10:00,75.5,75.51,75.42,75.42,10300.0,49.6567,49.6633,49.6041,49.6041,10300.0
2006-12-06 15:20:00,75.41,75.53,75.39,75.51,12200.0,49.5975,49.6765,49.5844,49.6633,12200.0
2006-12-06 15:30:00,75.51,75.51,75.39,75.4,27500.0,49.6633,49.6633,49.5844,49.591,27500.0
2006-12-06 15:40:00,75.41,75.44,75.39,75.41,52900.0,49.5975,49.6173,49.5844,49.5975,52900.0
2006-12-06 15:50:00,75.41,75.43,75.4,75.41,47500.0,49.5975,49.6107,49.591,49.5975,47500.0
2006-12-07 09:30:00,75.66,75.66,75.05,75.63,39500.0,49.762,49.762,49.3608,49.7422,39500.0
2006-12-07 09:40:00,75.63,75.8,75.41,75.64,22200.0,49.7422,49.854,49.5975,49.7488,22200.0
2006-12-07 09:50:00,75.58,75.86,75.53,75.58,31000.0,49.7093,49.8935,49.6765,49.7093,31000.0
2006-12-07 10:00:00,75.55,75.56,75.46,75.53,17300.0,49.6896,49.6962,49.6304,49.6765,17300.0
2006-12-07 10:10:00,75.49,75.55,75.41,75.43,54200.0,49.6502,49.6896,49.5975,49.6107,54200.0
2006-12-07 10:20:00,75.44,75.44,75.21,75.25,53600.0,49.6173,49.6173,49.466,49.4923,53600.0
2006-12-07 10:30:00,75.25,75.25,75.07,75.16,26300.0,49.4923,49.4923,49.3739,49.4331,26300.0
2006-12-07 10:40:00,75.15,75.17,75.03,75.13,56700.0,49.4265,49.4397,49.3476,49.4134,56700.0
2006-12-07 10:50:00,75.13,75.21,75.06,75.21,43900.0,49.4134,49.466,49.3673,49.466,43900.0
2006-12-07 11:00:00,75.21,75.21,75.09,75.11,58300.0,49.466,49.466,49.3871,49.4002,58300.0
2006-12-07 11:10:00,75.15,75.15,75.03,75.03,31300.0,49.4265,49.4265,49.3476,49.3476,31300.0
2006-12-07 11:20:00,75.04,75.11,74.96,75.02,14200.0,49.3542,49.4002,49.3016,49.341,14200.0
2006-12-07 11:30:00,75.02,75.11,75.02,75.11,25100.0,49.341,49.4002,49.341,49.4002,25100.0
2006-12-07 11:40:00,75.1,75.19,75.06,75.07,40200.0,49.3936,49.4528,49.3673,49.3739,40200.0
2006-12-07 11:50:00,75.07,75.27,75.07,75.25,21100.0,49.3739,49.5055,49.3739,49.4923,21100.0
2006-12-07 12:00:00,75.26,75.26,75.0,75.02,26900.0,49.4989,49.4989,49.3279,49.341,26900.0
2006-12-07 12:10:00,75.01,75.13,75.01,75.1,17500.0,49.3345,49.4134,49.3345,49.3936,17500.0
2006-12-07 12:20:00,75.1,75.15,75.09,75.14,10400.0,49.3936,49.4265,49.3871,49.42,10400.0
2006-12-07 12:30:00,75.14,75.26,75.14,75.21,23200.0,49.42,49.4989,49.42,49.466,23200.0
2006-12-07 12:40:00,75.22,75.22,75.07,75.07,6500.0,49.4726,49.4726,49.3739,49.3739,6500.0
2006-12-07 12:50:00,75.09,75.1,75.05,75.05,60100.0,49.3871,49.3936,49.3608,49.3608,60100.0
2006-12-07 13:00:00,75.05,75.08,75.03,75.08,14500.0,49.3608,49.3805,49.3476,49.3805,14500.0
2006-12-07 13:10:00,75.1,75.11,75.05,75.11,7800.0,49.3936,49.4002,49.3608,49.4002,7800.0
2006-12-07 13:20:00,75.09,75.11,75.07,75.1,20800.0,49.3871,49.4002,49.3739,49.3936,20800.0
2006-12-07 13:30:00,75.1,75.12,75.03,75.03,14600.0,49.3936,49.4068,49.3476,49.3476,14600.0
2006-12-07 13:40:00,75.04,75.05,74.97,75.03,19700.0,49.3542,49.3608,49.3081,49.3476,19700.0
2006-12-07 13:50:00,75.04,75.05,74.88,74.9,11600.0,49.3542,49.3608,49.249,49.2621,11600.0
2006-12-07 14:00:00,74.9,74.91,74.8,74.83,14400.0,49.2621,49.2687,49.1963,49.2161,14400.0
2006-12-07 14:10:00,74.81,74.99,74.78,74.84,15500.0,49.2029,49.3213,49.1832,49.2226,15500.0
2006-12-07 14:20:00,74.84,74.96,74.82,74.86,15700.0,49.2226,49.3016,49.2095,49.2358,15700.0
2006-12-07 14:30:00,74.83,74.88,74.8,74.88,15900.0,49.2161,49.249,49.1963,49.249,15900.0
2006-12-07 14:40:00,74.92,75.01,74.86,75.0,37800.0,49.2753,49.3345,49.2358,49.3279,37800.0
2006-12-07 14:50:00,75.0,75.01,74.92,74.97,23800.0,49.3279,49.3345,49.2753,49.3081,23800.0
2006-12-07 15:00:00,74.96,74.97,74.82,74.89,20100.0,49.3016,49.3081,49.2095,49.2555,20100.0
2006-12-07 15:10:00,74.89,75.0,74.85,75.0,27800.0,49.2555,49.3279,49.2292,49.3279,27800.0
2006-12-07 15:20:00,75.0,75.02,74.87,74.89,19500.0,49.3279,49.341,49.2424,49.2555,19500.0
2006-12-07 15:30:00,74.89,74.95,74.82,74.85,24500.0,49.2555,49.295,49.2095,49.2292,24500.0
2006-12-07 15:40:00,74.86,74.94,74.79,74.85,41000.0,49.2358,49.2884,49.1898,49.2292,41000.0
2006-12-07 15:50:00,74.84,74.84,74.68,74.73,83700.0,49.2226,49.2226,49.1174,49.1503,83700.0
2006-12-08 09:30:00,74.4,74.7,74.24,74.42,59100.0,48.9333,49.1306,48.828,48.9464,59100.0
2006-12-08 09:40:00,74.44,74.73,74.33,74.62,36300.0,48.9596,49.1503,48.8872,49.078,36300.0
2006-12-08 09:50:00,74.61,74.73,74.49,74.69,17200.0,49.0714,49.1503,48.9924,49.124,17200.0
2006-12-08 10:00:00,74.64,74.65,74.21,74.22,27500.0,49.0911,49.0977,48.8083,48.8149,27500.0
2006-12-08 10:10:00,74.21,74.36,74.11,74.27,46500.0,48.8083,48.9069,48.7425,48.8478,46500.0
2006-12-08 10:20:00,74.24,74.33,74.16,74.22,21700.0,48.828,48.8872,48.7754,48.8149,21700.0
2006-12-08 10:30:00,74.22,74.32,74.1,74.24,16800.0,48.8149,48.8806,48.7359,48.828,16800.0
2006-12-08 10:40:00,74.23,74.37,74.2,74.36,27000.0,48.8214,48.9135,48.8017,48.9069,27000.0
2006-12-08 10:50:00,74.35,74.37,74.12,74.18,51300.0,48.9004,48.9135,48.7491,48.7886,51300.0
2006-12-08 11:00:00,74.18,74.45,74.18,74.39,29500.0,48.7886,48.9661,48.7886,48.9267,29500.0
2006-12-08 11:10:00,74.38,74.65,74.38,74.57,29400.0,48.9201,49.0977,48.9201,49.0451,29400.0
2006-12-08 11:20:00,74.57,74.63,74.44,74.49,15300.0,49.0451,49.0845,48.9596,48.9924,15300.0
2006-12-08 11:30:00,74.49,74.61,74.47,74.53,30200.0,48.9924,49.0714,48.9793,49.0188,30200.0
2006-12-08 11:40:00,74.54,74.57,74.5,74.56,9900.0,49.0253,49.0451,48.999,49.0385,9900.0
2006-12-08 11:50:00,74.57,74.63,74.49,74.49,10400.0,49.0451,49.0845,48.9924,48.9924,10400.0
2006-12-08 12:00:00,74.5,74.64,74.5,74.6,11000.0,48.999,49.0911,48.999,49.0648,11000.0
2006-12-08 12:10:00,74.58,74.58,74.43,74.48,19300.0,49.0516,49.0516,48.953,48.9859,19300.0
2006-12-08 12:20:00,74.47,74.58,74.46,74.55,32700.0,48.9793,49.0516,48.9727,49.0319,32700.0
2006-12-08 12:30:00,74.56,74.56,74.3,74.34,20900.0,49.0385,49.0385,48.8675,48.8938,20900.0
2006-12-08 12:40:00,74.37,74.45,74.37,74.43,6200.0,48.9135,48.9661,48.9135,48.953,6200.0
2006-12-08 12:50:00,74.44,74.49,74.42,74.48,8400.0,48.9596,48.9924,48.9464,48.9859,8400.0
2006-12-08 13:00:00,74.48,74.54,74.4,74.53,10900.0,48.9859,49.0253,48.9333,49.0188,10900.0
2006-12-08 13:10:00,74.52,74.53,74.49,74.52,5400.0,49.0122,49.0188,48.9924,49.0122,5400.0
2006-12-08 13:20:00,74.53,74.53,74.42,74.45,9000.0,49.0188,49.0188,48.9464,48.9661,9000.0
2006-12-08 13:30:00,74.46,74.55,74.44,74.47,10000.0,48.9727,49.0319,48.9596,48.9793,10000.0
2006-12-08 13:40:00,74.48,74.57,74.48,74.57,8300.0,48.9859,49.0451,48.9859,49.0451,8300.0
2006-12-08 13:50:00,74.55,74.55,74.42,74.43,16900.0,49.0319,49.0319,48.9464,48.953,16900.0
2006-12-08 14:00:00,74.43,74.47,74.41,74.45,15500.0,48.953,48.9793,48.9398,48.9661,15500.0
2006-12-08 14:10:00,74.44,74.48,74.3,74.31,18400.0,48.9596,48.9859,48.8675,48.8741,18400.0
2006-12-08 14:20:00,74.31,74.39,74.23,74.24,71400.0,48.8741,48.9267,48.8214,48.828,71400.0
2006-12-08 14:30:00,74.24,74.29,74.19,74.23,40400.0,48.828,48.8609,48.7951,48.8214,40400.0
2006-12-08 14:40:00,74.26,74.28,74.2,74.25,37300.0,48.8412,48.8543,48.8017,48.8346,37300.0
2006-12-08 14:50:00,74.25,74.28,74.22,74.25,34600.0,48.8346,48.8543,48.8149,48.8346,34600.0
2006-12-08 15:00:00,74.25,74.36,74.19,74.32,33000.0,48.8346,48.9069,48.7951,48.8806,33000.0
2006-12-08 15:10:00,74.32,74.32,74.17,74.18,24500.0,48.8806,48.8806,48.782,48.7886,24500.0
2006-12-08 15:20:00,74.19,74.24,74.13,74.23,38900.0,48.7951,48.828,48.7557,48.8214,38900.0
2006-12-08 15:30:00,74.24,74.25,74.16,74.18,36100.0,48.828,48.8346,48.7754,48.7886,36100.0
2006-12-08 15:40:00,74.19,74.19,74.03,74.05,50700.0,48.7951,48.7951,48.6899,48.7031,50700.0
2006-12-08 15:50:00,74.05,74.18,74.04,74.18,53600.0,48.7031,48.7886,48.6965,48.7886,53600.0
2006-12-11 09:30:00,74.15,74.36,74.07,74.08,39100.0,48.7688,48.9069,48.7162,48.7228,39100.0
2006-12-11 09:40:00,74.07,74.28,74.02,74.17,19300.0,48.7162,48.8543,48.6833,48.782,19300.0
2006-12-11 09:50:00,74.18,74.32,74.18,74.28,37200.0,48.7886,48.8806,48.7886,48.8543,37200.0
2006-12-11 10:00:00,74.28,74.65,74.25,74.63,39400.0,48.8543,49.0977,48.8346,49.0845,39400.0
2006-12-11 10:10:00,74.63,74.87,74.62,74.81,22800.0,49.0845,49.2424,49.078,49.2029,22800.0
2006-12-11 10:20:00,74.83,74.84,74.76,74.78,17000.0,49.2161,49.2226,49.17,49.1832,17000.0
2006-12-11 10:30:00,74.78,74.93,74.78,74.81,43900.0,49.1832,49.2818,49.1832,49.2029,43900.0
2006-12-11 10:40:00,74.8,74.81,74.72,74.79,10100.0,49.1963,49.2029,49.1437,49.1898,10100.0
2006-12-11 10:50:00,74.78,74.78,74.7,74.73,16200.0,49.1832,49.1832,49.1306,49.1503,16200.0
2006-12-11 11:00:00,74.73,74.78,74.72,74.72,23700.0,49.1503,49.1832,49.1437,49.1437,23700.0
2006-12-11 11:10:00,74.71,74.78,74.7,74.75,18100.0,49.1371,49.1832,49.1306,49.1635,18100.0
2006-12-11 11:20:00,74.76,74.78,74.75,74.75,25600.0,49.17,49.1832,49.1635,49.1635,25600.0
2006-12-11 11:30:00,74.76,74.76,74.65,74.67,14900.0,49.17,49.17,49.0977,49.1108,14900.0
2006-12-11 11:40:00,74.65,74.73,74.65,74.72,6400.0,49.0977,49.1503,49.0977,49.1437,6400.0
2006-12-11 11:50:00,74.72,74.82,74.72,74.81,13900.0,49.1437,49.2095,49.1437,49.2029,13900.0
2006-12-11 12:00:00,74.8,74.81,74.65,74.65,14300.0,49.1963,49.2029,49.0977,49.0977,14300.0
2006-12-11 12:10:00,74.65,74.66,74.47,74.48,18600.0,49.0977,49.1043,48.9793,48.9859,18600.0
2006-12-11 12:20:00,74.48,74.56,74.43,74.56,27400.0,48.9859,49.0385,48.953,49.0385,27400.0
2006-12-11 12:30:00,74.55,74.62,74.53,74.6,12000.0,49.0319,49.078,49.0188,49.0648,12000.0
2006-12-11 12:40:00,74.6,74.62,74.59,74.62,8600.0,49.0648,49.078,49.0582,49.078,8600.0
2006-12-11 12:50:00,74.64,74.72,74.64,74.72,9400.0,49.0911,49.1437,49.0911,49.1437,9400.0
2006-12-11 13:00:00,74.71,74.73,74.68,74.71,8000.0,49.1371,49.1503,49.1174,49.1371,8000.0
2006-12-11 13:10:00,74.71,74.75,74.69,74.74,9500.0,49.1371,49.1635,49.124,49.1569,9500.0
2006-12-11 13:20:00,74.74,74.74,74.71,74.71,3600.0,49.1569,49.1569,49.1371,49.1371,3600.0
2006-12-11 13:30:00,74.72,74.72,74.53,74.56,13100.0,49.1437,49.1437,49.0188,49.0385,13100.0
2006-12-11 13:40:00,74.57,74.59,74.54,74.58,4100.0,49.0451,49.0582,49.0253,49.0516,4100.0
2006-12-11 13:50:00,74.58,74.58,74.53,74.54,5300.0,49.0516,49.0516,49.0188,49.0253,5300.0
2006-12-11 14:00:00,74.55,74.66,74.53,74.66,12700.0,49.0319,49.1043,49.0188,49.1043,12700.0
2006-12-11 14:10:00,74.67,74.79,74.67,74.76,9000.0,49.1108,49.1898,49.1108,49.17,9000.0
2006-12-11 14:20:00,74.77,74.79,74.75,74.77,8200.0,49.1766,49.1898,49.1635,49.1766,8200.0
2006-12-11 14:30:00,74.77,74.83,74.76,74.81,7900.0,49.1766,49.2161,49.17,49.2029,7900.0
2006-12-11 14:40:00,74.81,74.81,74.77,74.77,7800.0,49.2029,49.2029,49.1766,49.1766,7800.0
2006-12-11 14:50:00,74.77,74.77,74.64,74.64,7800.0,49.1766,49.1766,49.0911,49.0911,7800.0
2006-12-11 15:00:00,74.65,74.74,74.63,74.72,15000.0,49.0977,49.1569,49.0845,49.1437,15000.0
2006-12-11 15:10:00,74.72,74.72,74.68,74.69,6400.0,49.1437,49.1437,49.1174,49.124,6400.0
2006-12-11 15:20:00,74.69,74.71,74.67,74.71,12900.0,49.124,49.1371,49.1108,49.1371,12900.0
2006-12-11 15:30:00,74.7,74.7,74.64,74.65,17600.0,49.1306,49.1306,49.0911,49.0977,17600.0
2006-12-11 15:40:00,74.65,74.65,74.6,74.64,23600.0,49.0977,49.0977,49.0648,49.0911,23600.0
2006-12-11 15:50:00,74.64,74.69,74.61,74.69,55700.0,49.0911,49.124,49.0714,49.124,55700.0
2006-12-12 09:30:00,74.62,74.84,74.25,74.32,28200.0,49.078,49.2226,48.8346,48.8806,28200.0
2006-12-12 09:40:00,74.31,74.35,74.03,74.15,27500.0,48.8741,48.9004,48.6899,48.7688,27500.0
2006-12-12 09:50:00,74.16,74.32,74.15,74.32,15000.0,48.7754,48.8806,48.7688,48.8806,15000.0
2006-12-12 10:00:00,74.32,74.37,74.29,74.37,14800.0,48.8806,48.9135,48.8609,48.9135,14800.0
2006-12-12 10:10:00,74.37,74.37,74.12,74.19,23100.0,48.9135,48.9135,48.7491,48.7951,23100.0
2006-12-12 10:20:00,74.2,74.2,74.02,74.2,22600.0,48.8017,48.8017,48.6833,48.8017,22600.0
2006-12-12 10:30:00,74.22,74.23,74.08,74.14,29700.0,48.8149,48.8214,48.7228,48.7623,29700.0
2006-12-12 10:40:00,74.14,74.15,74.0,74.07,28200.0,48.7623,48.7688,48.6702,48.7162,28200.0
2006-12-12 10:50:00,74.07,74.11,73.92,74.1,30400.0,48.7162,48.7425,48.6176,48.7359,30400.0
2006-12-12 11:00:00,74.09,74.11,73.9,73.99,25300.0,48.7294,48.7425,48.6044,48.6636,25300.0
2006-12-12 11:10:00,73.99,73.99,73.76,73.76,28800.0,48.6636,48.6636,48.5123,48.5123,28800.0
2006-12-12 11:20:00,73.77,73.95,73.77,73.92,22700.0,48.5189,48.6373,48.5189,48.6176,22700.0
2006-12-12 11:30:00,73.93,73.98,73.77,73.85,33500.0,48.6241,48.657,48.5189,48.5715,33500.0
2006-12-12 11:40:00,73.83,73.87,73.77,73.8,24600.0,48.5584,48.5847,48.5189,48.5386,24600.0
2006-12-12 11:50:00,73.79,73.79,73.6,73.71,21200.0,48.5321,48.5321,48.4071,48.4794,21200.0
2006-12-12 12:00:00,73.72,73.74,73.52,73.52,20000.0,48.486,48.4992,48.3545,48.3545,20000.0
2006-12-12 12:10:00,73.52,73.53,73.37,73.43,36200.0,48.3545,48.3611,48.2558,48.2953,36200.0
2006-12-12 12:20:00,73.44,73.48,73.31,73.44,24700.0,48.3019,48.3282,48.2164,48.3019,24700.0
2006-12-12 12:30:00,73.44,73.67,73.43,73.67,18700.0,48.3019,48.4531,48.2953,48.4531,18700.0
2006-12-12 12:40:00,73.66,73.71,73.62,73.71,14600.0,48.4466,48.4794,48.4202,48.4794,14600.0
2006-12-12 12:50:00,73.7,73.75,73.53,73.61,21700.0,48.4729,48.5057,48.3611,48.4137,21700.0
2006-12-12 13:00:00,73.62,73.65,73.52,73.58,19800.0,48.4202,48.44,48.3545,48.3939,19800.0
2006-12-12 13:10:00,73.59,73.59,73.47,73.49,11300.0,48.4005,48.4005,48.3216,48.3347,11300.0
2006-12-12 13:20:00,73.51,73.53,73.44,73.53,14500.0,48.3479,48.3611,48.3019,48.3611,14500.0
2006-12-12 13:30:00,73.52,73.61,73.5,73.57,24000.0,48.3545,48.4137,48.3413,48.3874,24000.0
2006-12-12 13:40:00,73.59,73.61,73.56,73.6,16400.0,48.4005,48.4137,48.3808,48.4071,16400.0
2006-12-12 13:50:00,73.6,73.76,73.6,73.74,22000.0,48.4071,48.5123,48.4071,48.4992,22000.0
2006-12-12 14:00:00,73.75,73.81,73.73,73.77,21000.0,48.5057,48.5452,48.4926,48.5189,21000.0
2006-12-12 14:10:00,73.75,73.92,73.66,73.91,36500.0,48.5057,48.6176,48.4466,48.611,36500.0
2006-12-12 14:20:00,73.88,74.13,73.82,74.07,34000.0,48.5912,48.7557,48.5518,48.7162,34000.0
2006-12-12 14:30:00,74.07,74.19,73.96,74.01,71200.0,48.7162,48.7951,48.6439,48.6768,71200.0
2006-12-12 14:40:00,74.0,74.04,73.98,74.01,45300.0,48.6702,48.6965,48.657,48.6768,45300.0
2006-12-12 14:50:00,74.0,74.17,74.0,74.14,30300.0,48.6702,48.782,48.6702,48.7623,30300.0
2006-12-12 15:00:00,74.14,74.21,74.07,74.12,37200.0,48.7623,48.8083,48.7162,48.7491,37200.0
2006-12-12 15:10:00,74.11,74.14,73.88,73.96,35000.0,48.7425,48.7623,48.5912,48.6439,35000.0
2006-12-12 15:20:00,73.97,74.07,73.9,73.98,28700.0,48.6504,48.7162,48.6044,48.657,28700.0
2006-12-12 15:30:00,73.9,74.05,73.84,73.99,57600.0,48.6044,48.7031,48.5649,48.6636,57600.0
2006-12-12 15:40:00,73.98,74.0,73.72,73.88,67500.0,48.657,48.6702,48.486,48.5912,67500.0
2006-12-12 15:50:00,73.88,73.89,73.68,73.86,82400.0,48.5912,48.5978,48.4597,48.5781,82400.0
2006-12-13 09:30:00,74.37,74.37,74.0,74.24,103400.0,48.9135,48.9135,48.6702,48.828,103400.0
2006-12-13 09:40:00,74.25,74.33,74.23,74.26,45500.0,48.8346,48.8872,48.8214,48.8412,45500.0
2006-12-13 09:50:00,74.26,74.3,74.01,74.03,35900.0,48.8412,48.8675,48.6768,48.6899,35900.0
2006-12-13 10:00:00,74.04,74.06,73.91,73.95,24100.0,48.6965,48.7096,48.611,48.6373,24100.0
2006-12-13 10:10:00,73.92,73.93,73.62,73.62,49700.0,48.6176,48.6241,48.4202,48.4202,49700.0
2006-12-13 10:20:00,73.62,73.75,73.58,73.59,21700.0,48.4202,48.5057,48.3939,48.4005,21700.0
2006-12-13 10:30:00,73.59,73.59,73.41,73.51,59300.0,48.4005,48.4005,48.2821,48.3479,59300.0
2006-12-13 10:40:00,73.51,73.54,73.38,73.4,39700.0,48.3479,48.3676,48.2624,48.2756,39700.0
2006-12-13 10:50:00,73.39,73.58,73.35,73.53,46000.0,48.269,48.3939,48.2427,48.3611,46000.0
2006-12-13 11:00:00,73.54,73.54,73.45,73.51,29400.0,48.3676,48.3676,48.3084,48.3479,29400.0
2006-12-13 11:10:00,73.52,73.57,73.49,73.56,18100.0,48.3545,48.3874,48.3347,48.3808,18100.0
2006-12-13 11:20:00,73.57,73.65,73.57,73.59,102600.0,48.3874,48.44,48.3874,48.4005,102600.0
2006-12-13 11:30:00,73.59,73.59,73.47,73.51,21500.0,48.4005,48.4005,48.3216,48.3479,21500.0
2006-12-13 11:40:00,73.5,73.51,73.45,73.45,19200.0,48.3413,48.3479,48.3084,48.3084,19200.0
2006-12-13 11:50:00,73.45,73.46,73.36,73.38,38400.0,48.3084,48.315,48.2492,48.2624,38400.0
2006-12-13 12:00:00,73.38,73.41,73.3,73.31,23000.0,48.2624,48.2821,48.2098,48.2164,23000.0
2006-12-13 12:10:00,73.31,73.36,73.24,73.36,17300.0,48.2164,48.2492,48.1703,48.2492,17300.0
2006-12-13 12:20:00,73.36,73.37,73.29,73.29,12000.0,48.2492,48.2558,48.2032,48.2032,12000.0
2006-12-13 12:30:00,73.3,73.32,73.24,73.28,29100.0,48.2098,48.2229,48.1703,48.1966,29100.0
2006-12-13 12:40:00,73.28,73.31,73.23,73.25,36100.0,48.1966,48.2164,48.1637,48.1769,36100.0
2006-12-13 12:50:00,73.25,73.25,73.18,73.21,37800.0,48.1769,48.1769,48.1309,48.1506,37800.0
2006-12-13 13:00:00,73.22,73.25,73.15,73.18,40100.0,48.1572,48.1769,48.1111,48.1309,40100.0
2006-12-13 13:10:00,73.19,73.2,73.17,73.18,24400.0,48.1374,48.144,48.1243,48.1309,24400.0
2006-12-13 13:20:00,73.18,73.2,73.1,73.1,42700.0,48.1309,48.144,48.0782,48.0782,42700.0
2006-12-13 13:30:00,73.09,73.16,73.08,73.08,30400.0,48.0717,48.1177,48.0651,48.0651,30400.0
2006-12-13 13:40:00,73.07,73.09,72.97,72.98,39000.0,48.0585,48.0717,47.9927,47.9993,39000.0
2006-12-13 13:50:00,72.99,73.07,72.95,73.03,37800.0,48.0059,48.0585,47.9796,48.0322,37800.0
2006-12-13 14:00:00,73.04,73.1,72.97,73.01,49200.0,48.0388,48.0782,47.9927,48.019,49200.0
2006-12-13 14:10:00,73.02,73.04,72.97,73.01,35200.0,48.0256,48.0388,47.9927,48.019,35200.0
2006-12-13 14:20:00,73.01,73.02,72.93,72.93,40900.0,48.019,48.0256,47.9664,47.9664,40900.0
2006-12-13 14:30:00,72.93,72.99,72.87,72.89,89900.0,47.9664,48.0059,47.927,47.9401,89900.0
2006-12-13 14:40:00,72.89,72.89,72.76,72.78,59900.0,47.9401,47.9401,47.8546,47.8678,59900.0
2006-12-13 14:50:00,72.78,72.84,72.76,72.82,52400.0,47.8678,47.9072,47.8546,47.8941,52400.0
2006-12-13 15:00:00,72.81,72.89,72.79,72.87,51000.0,47.8875,47.9401,47.8744,47.927,51000.0
2006-12-13 15:10:00,72.87,72.89,72.75,72.76,55400.0,47.927,47.9401,47.848,47.8546,55400.0
2006-12-13 15:20:00,72.76,72.82,72.75,72.75,57800.0,47.8546,47.8941,47.848,47.848,57800.0
2006-12-13 15:30:00,72.76,72.88,72.73,72.87,83200.0,47.8546,47.9335,47.8349,47.927,83200.0
2006-12-13 15:40:00,72.88,73.06,72.78,73.06,71200.0,47.9335,48.0519,47.8678,48.0519,71200.0
2006-12-13 15:50:00,73.06,73.06,72.92,72.92,94200.0,48.0519,48.0519,47.9599,47.9599,94200.0
2006-12-14 09:30:00,73.5,73.67,73.11,73.33,111000.0,48.3413,48.4531,48.0848,48.2295,111000.0
2006-12-14 09:40:00,73.38,73.5,73.3,73.37,61700.0,48.2624,48.3413,48.2098,48.2558,61700.0
2006-12-14 09:50:00,73.34,73.58,73.34,73.45,63200.0,48.2361,48.3939,48.2361,48.3084,63200.0
2006-12-14 10:00:00,73.44,73.49,73.22,73.31,53600.0,48.3019,48.3347,48.1572,48.2164,53600.0
2006-12-14 10:10:00,73.32,73.56,73.31,73.56,19000.0,48.2229,48.3808,48.2164,48.3808,19000.0
2006-12-14 10:20:00,73.56,73.59,73.46,73.59,29400.0,48.3808,48.4005,48.315,48.4005,29400.0
2006-12-14 10:30:00,73.59,73.79,73.57,73.79,34200.0,48.4005,48.5321,48.3874,48.5321,34200.0
2006-12-14 10:40:00,73.78,73.78,73.67,73.74,97000.0,48.5255,48.5255,48.4531,48.4992,97000.0
2006-12-14 10:50:00,73.72,73.73,73.55,73.55,11200.0,48.486,48.4926,48.3742,48.3742,11200.0
2006-12-14 11:00:00,73.54,73.64,73.48,73.6,45800.0,48.3676,48.4334,48.3282,48.4071,45800.0
2006-12-14 11:10:00,73.6,73.63,73.56,73.56,41400.0,48.4071,48.4268,48.3808,48.3808,41400.0
2006-12-14 11:20:00,73.58,73.6,73.5,73.57,11700.0,48.3939,48.4071,48.3413,48.3874,11700.0
2006-12-14 11:30:00,73.56,73.7,73.56,73.67,9000.0,48.3808,48.4729,48.3808,48.4531,9000.0
2006-12-14 11:40:00,73.68,73.74,73.68,73.72,9800.0,48.4597,48.4992,48.4597,48.486,9800.0
2006-12-14 11:50:00,73.72,73.72,73.58,73.65,18200.0,48.486,48.486,48.3939,48.44,18200.0
2006-12-14 12:00:00,73.67,73.71,73.55,73.57,22400.0,48.4531,48.4794,48.3742,48.3874,22400.0
2006-12-14 12:10:00,73.58,73.59,73.55,73.56,10400.0,48.3939,48.4005,48.3742,48.3808,10400.0
2006-12-14 12:20:00,73.56,73.59,73.54,73.59,11800.0,48.3808,48.4005,48.3676,48.4005,11800.0
2006-12-14 12:30:00,73.6,73.71,73.6,73.71,14300.0,48.4071,48.4794,48.4071,48.4794,14300.0
2006-12-14 12:40:00,73.71,73.74,73.68,73.68,13700.0,48.4794,48.4992,48.4597,48.4597,13700.0
2006-12-14 12:50:00,73.68,73.71,73.65,73.71,12300.0,48.4597,48.4794,48.44,48.4794,12300.0
2006-12-14 13:00:00,73.7,73.74,73.68,73.72,16900.0,48.4729,48.4992,48.4597,48.486,16900.0
2006-12-14 13:10:00,73.71,73.86,73.71,73.84,16200.0,48.4794,48.5781,48.4794,48.5649,16200.0
2006-12-14 13:20:00,73.85,73.88,73.82,73.85,15600.0,48.5715,48.5912,48.5518,48.5715,15600.0
2006-12-14 13:30:00,73.85,73.9,73.83,73.84,19200.0,48.5715,48.6044,48.5584,48.5649,19200.0
2006-12-14 13:40:00,73.83,73.92,73.83,73.87,26300.0,48.5584,48.6176,48.5584,48.5847,26300.0
2006-12-14 13:50:00,73.88,73.9,73.86,73.86,20600.0,48.5912,48.6044,48.5781,48.5781,20600.0
2006-12-14 14:00:00,73.86,73.87,73.73,73.75,42700.0,48.5781,48.5847,48.4926,48.5057,42700.0
2006-12-14 14:10:00,73.75,73.76,73.66,73.66,25800.0,48.5057,48.5123,48.4466,48.4466,25800.0
2006-12-14 14:20:00,73.66,73.66,73.61,73.62,16400.0,48.4466,48.4466,48.4137,48.4202,16400.0
2006-12-14 14:30:00,73.62,73.75,73.61,73.65,114300.0,48.4202,48.5057,48.4137,48.44,114300.0
2006-12-14 14:40:00,73.65,73.73,73.64,73.71,36800.0,48.44,48.4926,48.4334,48.4794,36800.0
2006-12-14 14:50:00,73.69,73.77,73.68,73.7,56900.0,48.4663,48.5189,48.4597,48.4729,56900.0
2006-12-14 15:00:00,73.7,73.76,73.68,73.76,37100.0,48.4729,48.5123,48.4597,48.5123,37100.0
2006-12-14 15:10:00,73.76,73.78,73.43,73.48,89100.0,48.5123,48.5255,48.2953,48.3282,89100.0
2006-12-14 15:20:00,73.48,73.54,73.44,73.47,68700.0,48.3282,48.3676,48.3019,48.3216,68700.0
2006-12-14 15:30:00,73.46,73.5,73.46,73.5,53600.0,48.315,48.3413,48.315,48.3413,53600.0
2006-12-14 15:40:00,73.49,73.61,73.47,73.49,89100.0,48.3347,48.4137,48.3216,48.3347,89100.0
2006-12-14 15:50:00,73.49,73.53,73.39,73.4,118800.0,48.3347,48.3611,48.269,48.2756,118800.0
2006-12-15 09:30:00,73.34,73.34,72.98,72.99,567100.0,48.2361,48.2361,47.9993,48.0059,567100.0
2006-12-15 09:40:00,72.96,73.12,72.89,72.92,52200.0,47.9862,48.0914,47.9401,47.9599,52200.0
2006-12-15 09:50:00,72.92,73.41,72.9,73.29,48400.0,47.9599,48.2821,47.9467,48.2032,48400.0
2006-12-15 10:00:00,73.27,73.27,73.06,73.07,44000.0,48.19,48.19,48.0519,48.0585,44000.0
2006-12-15 10:10:00,73.07,73.07,72.86,72.9,52000.0,48.0585,48.0585,47.9204,47.9467,52000.0
2006-12-15 10:20:00,72.91,73.08,72.89,72.95,51100.0,47.9533,48.0651,47.9401,47.9796,51100.0
2006-12-15 10:30:00,72.95,73.17,72.95,73.05,39600.0,47.9796,48.1243,47.9796,48.0454,39600.0
2006-12-15 10:40:00,73.05,73.1,73.0,73.06,43100.0,48.0454,48.0782,48.0125,48.0519,43100.0
2006-12-15 10:50:00,73.05,73.06,72.94,73.01,39500.0,48.0454,48.0519,47.973,48.019,39500.0
2006-12-15 11:00:00,73.0,73.09,72.96,72.97,52800.0,48.0125,48.0717,47.9862,47.9927,52800.0
2006-12-15 11:10:00,72.97,72.97,72.77,72.78,41100.0,47.9927,47.9927,47.8612,47.8678,41100.0
2006-12-15 11:20:00,72.78,72.78,72.63,72.67,32000.0,47.8678,47.8678,47.7691,47.7954,32000.0
2006-12-15 11:30:00,72.68,72.98,72.66,72.98,58300.0,47.802,47.9993,47.7888,47.9993,58300.0
2006-12-15 11:40:00,72.97,73.06,72.94,73.04,34400.0,47.9927,48.0519,47.973,48.0388,34400.0
2006-12-15 11:50:00,73.04,73.09,73.0,73.01,44800.0,48.0388,48.0717,48.0125,48.019,44800.0
2006-12-15 12:00:00,73.01,73.03,72.91,72.95,84100.0,48.019,48.0322,47.9533,47.9796,84100.0
2006-12-15 12:10:00,72.94,72.94,72.83,72.89,31800.0,47.973,47.973,47.9007,47.9401,31800.0
2006-12-15 12:20:00,72.89,72.94,72.8,72.82,48300.0,47.9401,47.973,47.8809,47.8941,48300.0
2006-12-15 12:30:00,72.83,72.84,72.78,72.83,58200.0,47.9007,47.9072,47.8678,47.9007,58200.0
2006-12-15 12:40:00,72.83,72.87,72.75,72.8,31500.0,47.9007,47.927,47.848,47.8809,31500.0
2006-12-15 12:50:00,72.79,72.92,72.79,72.87,45700.0,47.8744,47.9599,47.8744,47.927,45700.0
2006-12-15 13:00:00,72.87,72.98,72.85,72.95,37200.0,47.927,47.9993,47.9138,47.9796,37200.0
2006-12-15 13:10:00,72.96,72.96,72.88,72.89,25900.0,47.9862,47.9862,47.9335,47.9401,25900.0
2006-12-15 13:20:00,72.88,72.98,72.88,72.89,29200.0,47.9335,47.9993,47.9335,47.9401,29200.0
2006-12-15 13:30:00,72.89,72.96,72.88,72.9,35100.0,47.9401,47.9862,47.9335,47.9467,35100.0
2006-12-15 13:40:00,72.9,72.97,72.9,72.96,25100.0,47.9467,47.9927,47.9467,47.9862,25100.0
2006-12-15 13:50:00,72.97,72.97,72.94,72.97,22300.0,47.9927,47.9927,47.973,47.9927,22300.0
2006-12-15 14:00:00,72.97,73.08,72.96,73.08,56000.0,47.9927,48.0651,47.9862,48.0651,56000.0
2006-12-15 14:10:00,73.07,73.2,73.03,73.2,61600.0,48.0585,48.144,48.0322,48.144,61600.0
2006-12-15 14:20:00,73.19,73.21,73.14,73.14,39400.0,48.1374,48.1506,48.1045,48.1045,39400.0
2006-12-15 14:30:00,73.12,73.13,72.93,73.04,39400.0,48.0914,48.098,47.9664,48.0388,39400.0
2006-12-15 14:40:00,73.04,73.05,72.86,72.86,27900.0,48.0388,48.0454,47.9204,47.9204,27900.0
2006-12-15 14:50:00,72.87,73.04,72.77,72.8,59300.0,47.927,48.0388,47.8612,47.8809,59300.0
2006-12-15 15:00:00,72.8,72.8,72.59,72.6,51500.0,47.8809,47.8809,47.7428,47.7494,51500.0
2006-12-15 15:10:00,72.59,72.65,72.53,72.54,53100.0,47.7428,47.7823,47.7033,47.7099,53100.0
2006-12-15 15:20:00,72.53,72.6,72.5,72.55,53700.0,47.7033,47.7494,47.6836,47.7165,53700.0
2006-12-15 15:30:00,72.54,72.54,72.44,72.47,68900.0,47.7099,47.7099,47.6442,47.6639,68900.0
2006-12-15 15:40:00,72.47,72.48,72.36,72.38,106700.0,47.6639,47.6705,47.5915,47.6047,106700.0
2006-12-15 15:50:00,72.38,72.53,72.38,72.5,76800.0,47.6047,47.7033,47.6047,47.6836,76800.0
2006-12-18 09:30:00,73.0,73.03,72.53,72.91,82400.0,48.0125,48.0322,47.7033,47.9533,82400.0
2006-12-18 09:40:00,72.88,73.5,72.88,73.42,67100.0,47.9335,48.3413,47.9335,48.2887,67100.0
2006-12-18 09:50:00,73.44,73.58,73.43,73.54,47700.0,48.3019,48.3939,48.2953,48.3676,47700.0
2006-12-18 10:00:00,73.56,73.62,73.51,73.54,36000.0,48.3808,48.4202,48.3479,48.3676,36000.0
2006-12-18 10:10:00,73.55,73.7,73.5,73.62,27100.0,48.3742,48.4729,48.3413,48.4202,27100.0
2006-12-18 10:20:00,73.62,73.75,73.58,73.7,24700.0,48.4202,48.5057,48.3939,48.4729,24700.0
2006-12-18 10:30:00,73.7,73.72,73.63,73.65,25800.0,48.4729,48.486,48.4268,48.44,25800.0
2006-12-18 10:40:00,73.65,73.67,73.26,73.29,34600.0,48.44,48.4531,48.1835,48.2032,34600.0
2006-12-18 10:50:00,73.3,73.46,73.3,73.41,27200.0,48.2098,48.315,48.2098,48.2821,27200.0
2006-12-18 11:00:00,73.41,73.45,73.33,73.35,28300.0,48.2821,48.3084,48.2295,48.2427,28300.0
2006-12-18 11:10:00,73.36,73.36,73.33,73.35,108800.0,48.2492,48.2492,48.2295,48.2427,108800.0
2006-12-18 11:20:00,73.36,73.36,73.26,73.3,9400.0,48.2492,48.2492,48.1835,48.2098,9400.0
2006-12-18 11:30:00,73.29,73.3,73.24,73.24,55900.0,48.2032,48.2098,48.1703,48.1703,55900.0
2006-12-18 11:40:00,73.22,73.31,73.19,73.29,12300.0,48.1572,48.2164,48.1374,48.2032,12300.0
2006-12-18 11:50:00,73.31,73.33,73.22,73.22,22300.0,48.2164,48.2295,48.1572,48.1572,22300.0
2006-12-18 12:00:00,73.23,73.23,73.01,73.11,26000.0,48.1637,48.1637,48.019,48.0848,26000.0
2006-12-18 12:10:00,73.1,73.18,73.0,73.14,22600.0,48.0782,48.1309,48.0125,48.1045,22600.0
2006-12-18 12:20:00,73.14,73.17,73.09,73.12,24800.0,48.1045,48.1243,48.0717,48.0914,24800.0
2006-12-18 12:30:00,73.12,73.17,73.09,73.17,20900.0,48.0914,48.1243,48.0717,48.1243,20900.0
2006-12-18 12:40:00,73.17,73.17,73.13,73.14,12800.0,48.1243,48.1243,48.098,48.1045,12800.0
2006-12-18 12:50:00,73.15,73.15,73.04,73.05,18100.0,48.1111,48.1111,48.0388,48.0454,18100.0
2006-12-18 13:00:00,73.04,73.04,72.94,73.03,16900.0,48.0388,48.0388,47.973,48.0322,16900.0
2006-12-18 13:10:00,73.03,73.06,72.96,72.97,18300.0,48.0322,48.0519,47.9862,47.9927,18300.0
2006-12-18 13:20:00,72.97,73.04,72.95,73.01,31100.0,47.9927,48.0388,47.9796,48.019,31100.0
2006-12-18 13:30:00,73.0,73.15,73.0,73.1,15000.0,48.0125,48.1111,48.0125,48.0782,15000.0
2006-12-18 13:40:00,73.11,73.21,73.07,73.2,13200.0,48.0848,48.1506,48.0585,48.144,13200.0
2006-12-18 13:50:00,73.21,73.21,73.08,73.08,60800.0,48.1506,48.1506,48.0651,48.0651,60800.0
2006-12-18 14:00:00,73.08,73.18,73.08,73.08,11000.0,48.0651,48.1309,48.0651,48.0651,11000.0
2006-12-18 14:10:00,73.09,73.09,73.01,73.01,62800.0,48.0717,48.0717,48.019,48.019,62800.0
2006-12-18 14:20:00,73.01,73.02,72.93,72.96,20200.0,48.019,48.0256,47.9664,47.9862,20200.0
2006-12-18 14:30:00,72.95,72.99,72.89,72.97,19600.0,47.9796,48.0059,47.9401,47.9927,19600.0
2006-12-18 14:40:00,72.96,72.96,72.73,72.74,23100.0,47.9862,47.9862,47.8349,47.8415,23100.0
2006-12-18 14:50:00,72.76,72.79,72.68,72.73,32900.0,47.8546,47.8744,47.802,47.8349,32900.0
2006-12-18 15:00:00,72.73,72.74,72.65,72.73,20200.0,47.8349,47.8415,47.7823,47.8349,20200.0
2006-12-18 15:10:00,72.73,72.77,72.66,72.75,26000.0,47.8349,47.8612,47.7888,47.848,26000.0
2006-12-18 15:20:00,72.74,72.84,72.67,72.73,34800.0,47.8415,47.9072,47.7954,47.8349,34800.0
2006-12-18 15:30:00,72.7,72.8,72.65,72.72,29900.0,47.8152,47.8809,47.7823,47.8283,29900.0
2006-12-18 15:40:00,72.71,72.77,72.68,72.71,29100.0,47.8217,47.8612,47.802,47.8217,29100.0
2006-12-18 15:50:00,72.72,72.75,72.67,72.73,27200.0,47.8283,47.848,47.7954,47.8349,27200.0
2006-12-19 09:30:00,72.8,73.1,72.79,73.09,71000.0,47.8809,48.0782,47.8744,48.0717,71000.0
2006-12-19 09:40:00,73.08,73.38,73.08,73.27,58300.0,48.0651,48.2624,48.0651,48.19,58300.0
2006-12-19 09:50:00,73.27,73.29,73.17,73.24,77400.0,48.19,48.2032,48.1243,48.1703,77400.0
2006-12-19 10:00:00,73.24,73.36,73.23,73.33,21700.0,48.1703,48.2492,48.1637,48.2295,21700.0
2006-12-19 10:10:00,73.32,73.37,73.21,73.21,34500.0,48.2229,48.2558,48.1506,48.1506,34500.0
2006-12-19 10:20:00,73.22,73.31,73.19,73.21,24600.0,48.1572,48.2164,48.1374,48.1506,24600.0
2006-12-19 10:30:00,73.21,73.41,73.2,73.39,42500.0,48.1506,48.2821,48.144,48.269,42500.0
2006-12-19 10:40:00,73.4,73.41,73.33,73.39,10400.0,48.2756,48.2821,48.2295,48.269,10400.0
2006-12-19 10:50:00,73.37,73.54,73.37,73.53,157200.0,48.2558,48.3676,48.2558,48.3611,157200.0
2006-12-19 11:00:00,73.54,73.64,73.54,73.61,49100.0,48.3676,48.4334,48.3676,48.4137,49100.0
2006-12-19 11:10:00,73.61,73.63,73.38,73.39,32000.0,48.4137,48.4268,48.2624,48.269,32000.0
2006-12-19 11:20:00,73.4,73.41,73.3,73.41,37200.0,48.2756,48.2821,48.2098,48.2821,37200.0
2006-12-19 11:30:00,73.42,73.48,73.4,73.46,57700.0,48.2887,48.3282,48.2756,48.315,57700.0
2006-12-19 11:40:00,73.46,73.55,73.4,73.45,22400.0,48.315,48.3742,48.2756,48.3084,22400.0
2006-12-19 11:50:00,73.45,73.53,73.4,73.51,23000.0,48.3084,48.3611,48.2756,48.3479,23000.0
2006-12-19 12:00:00,73.51,73.65,73.5,73.57,63000.0,48.3479,48.44,48.3413,48.3874,63000.0
2006-12-19 12:10:00,73.55,73.55,73.43,73.53,16700.0,48.3742,48.3742,48.2953,48.3611,16700.0
2006-12-19 12:20:00,73.54,73.66,73.48,73.64,33300.0,48.3676,48.4466,48.3282,48.4334,33300.0
2006-12-19 12:30:00,73.64,73.72,73.62,73.62,35100.0,48.4334,48.486,48.4202,48.4202,35100.0
2006-12-19 12:40:00,73.63,73.74,73.63,73.7,38200.0,48.4268,48.4992,48.4268,48.4729,38200.0
2006-12-19 12:50:00,73.7,73.73,73.68,73.72,30700.0,48.4729,48.4926,48.4597,48.486,30700.0
2006-12-19 13:00:00,73.73,73.8,73.7,73.78,28000.0,48.4926,48.5386,48.4729,48.5255,28000.0
2006-12-19 13:10:00,73.77,73.82,73.7,73.78,53800.0,48.5189,48.5518,48.4729,48.5255,53800.0
2006-12-19 13:20:00,73.78,73.84,73.75,73.82,49800.0,48.5255,48.5649,48.5057,48.5518,49800.0
2006-12-19 13:30:00,73.83,73.88,73.81,73.81,23700.0,48.5584,48.5912,48.5452,48.5452,23700.0
2006-12-19 13:40:00,73.81,74.08,73.81,74.04,37200.0,48.5452,48.7228,48.5452,48.6965,37200.0
2006-12-19 13:50:00,74.04,74.04,73.91,74.04,22400.0,48.6965,48.6965,48.611,48.6965,22400.0
2006-12-19 14:00:00,74.03,74.19,74.01,74.08,33400.0,48.6899,48.7951,48.6768,48.7228,33400.0
2006-12-19 14:10:00,74.09,74.16,74.08,74.08,27600.0,48.7294,48.7754,48.7228,48.7228,27600.0
2006-12-19 14:20:00,74.08,74.15,74.07,74.07,30800.0,48.7228,48.7688,48.7162,48.7162,30800.0
2006-12-19 14:30:00,74.07,74.16,74.03,74.15,31300.0,48.7162,48.7754,48.6899,48.7688,31300.0
2006-12-19 14:40:00,74.13,74.19,74.13,74.14,18600.0,48.7557,48.7951,48.7557,48.7623,18600.0
2006-12-19 14:50:00,74.14,74.32,74.14,74.31,27000.0,48.7623,48.8806,48.7623,48.8741,27000.0
2006-12-19 15:00:00,74.31,74.43,74.3,74.43,31900.0,48.8741,48.953,48.8675,48.953,31900.0
2006-12-19 15:10:00,74.43,74.52,74.38,74.44,34400.0,48.953,49.0122,48.9201,48.9596,34400.0
2006-12-19 15:20:00,74.43,74.47,74.33,74.42,31400.0,48.953,48.9793,48.8872,48.9464,31400.0
2006-12-19 15:30:00,74.42,74.47,74.35,74.35,28600.0,48.9464,48.9793,48.9004,48.9004,28600.0
2006-12-19 15:40:00,74.36,74.36,74.24,74.29,66300.0,48.9069,48.9069,48.828,48.8609,66300.0
2006-12-19 15:50:00,74.27,74.33,74.26,74.31,80400.0,48.8478,48.8872,48.8412,48.8741,80400.0
2006-12-20 09:30:00,74.49,74.6,74.3,74.6,44100.0,48.9924,49.0648,48.8675,49.0648,44100.0
2006-12-20 09:40:00,74.62,74.97,74.56,74.94,76700.0,49.078,49.3081,49.0385,49.2884,76700.0
2006-12-20 09:50:00,74.91,74.92,74.62,74.66,28400.0,49.2687,49.2753,49.078,49.1043,28400.0
2006-12-20 10:00:00,74.66,74.71,74.55,74.57,170900.0,49.1043,49.1371,49.0319,49.0451,170900.0
2006-12-20 10:10:00,74.57,74.85,74.57,74.79,58600.0,49.0451,49.2292,49.0451,49.1898,58600.0
2006-12-20 10:20:00,74.8,74.86,74.75,74.76,14000.0,49.1963,49.2358,49.1635,49.17,14000.0
2006-12-20 10:30:00,74.75,74.84,74.71,74.73,46300.0,49.1635,49.2226,49.1371,49.1503,46300.0
2006-12-20 10:40:00,74.74,74.75,74.67,74.68,12200.0,49.1569,49.1635,49.1108,49.1174,12200.0
2006-12-20 10:50:00,74.68,74.78,74.65,74.77,17500.0,49.1174,49.1832,49.0977,49.1766,17500.0
2006-12-20 11:00:00,74.77,74.8,74.75,74.76,40000.0,49.1766,49.1963,49.1635,49.17,40000.0
2006-12-20 11:10:00,74.75,74.75,74.64,74.65,19800.0,49.1635,49.1635,49.0911,49.0977,19800.0
2006-12-20 11:20:00,74.64,74.64,74.52,74.52,38300.0,49.0911,49.0911,49.0122,49.0122,38300.0
2006-12-20 11:30:00,74.52,74.64,74.52,74.64,151000.0,49.0122,49.0911,49.0122,49.0911,151000.0
2006-12-20 11:40:00,74.63,74.66,74.59,74.61,10900.0,49.0845,49.1043,49.0582,49.0714,10900.0
2006-12-20 11:50:00,74.62,74.67,74.55,74.58,34300.0,49.078,49.1108,49.0319,49.0516,34300.0
2006-12-20 12:00:00,74.58,74.62,74.54,74.56,46700.0,49.0516,49.078,49.0253,49.0385,46700.0
2006-12-20 12:10:00,74.57,74.6,74.54,74.56,22500.0,49.0451,49.0648,49.0253,49.0385,22500.0
2006-12-20 12:20:00,74.55,74.62,74.55,74.59,10900.0,49.0319,49.078,49.0319,49.0582,10900.0
2006-12-20 12:30:00,74.59,74.64,74.57,74.57,41000.0,49.0582,49.0911,49.0451,49.0451,41000.0
2006-12-20 12:40:00,74.57,74.62,74.54,74.56,13200.0,49.0451,49.078,49.0253,49.0385,13200.0
2006-12-20 12:50:00,74.56,74.59,74.56,74.57,12300.0,49.0385,49.0582,49.0385,49.0451,12300.0
2006-12-20 13:00:00,74.58,74.58,74.54,74.57,7200.0,49.0516,49.0516,49.0253,49.0451,7200.0
2006-12-20 13:10:00,74.57,74.59,74.49,74.56,23500.0,49.0451,49.0582,48.9924,49.0385,23500.0
2006-12-20 13:20:00,74.55,74.63,74.51,74.61,10000.0,49.0319,49.0845,49.0056,49.0714,10000.0
2006-12-20 13:30:00,74.6,74.6,74.5,74.55,11800.0,49.0648,49.0648,48.999,49.0319,11800.0
2006-12-20 13:40:00,74.55,74.55,74.49,74.49,17300.0,49.0319,49.0319,48.9924,48.9924,17300.0
2006-12-20 13:50:00,74.52,74.53,74.49,74.53,8800.0,49.0122,49.0188,48.9924,49.0188,8800.0
2006-12-20 14:00:00,74.53,74.61,74.52,74.53,10900.0,49.0188,49.0714,49.0122,49.0188,10900.0
2006-12-20 14:10:00,74.55,74.59,74.5,74.51,62700.0,49.0319,49.0582,48.999,49.0056,62700.0
2006-12-20 14:20:00,74.51,74.57,74.51,74.53,27200.0,49.0056,49.0451,49.0056,49.0188,27200.0
2006-12-20 14:30:00,74.53,74.6,74.5,74.54,27500.0,49.0188,49.0648,48.999,49.0253,27500.0
2006-12-20 14:40:00,74.54,74.64,74.5,74.52,8200.0,49.0253,49.0911,48.999,49.0122,8200.0
2006-12-20 14:50:00,74.53,74.64,74.53,74.6,13600.0,49.0188,49.0911,49.0188,49.0648,13600.0
2006-12-20 15:00:00,74.6,74.62,74.55,74.62,8900.0,49.0648,49.078,49.0319,49.078,8900.0
2006-12-20 15:10:00,74.62,74.68,74.59,74.6,15400.0,49.078,49.1174,49.0582,49.0648,15400.0
2006-12-20 15:20:00,74.6,74.66,74.59,74.63,11400.0,49.0648,49.1043,49.0582,49.0845,11400.0
2006-12-20 15:30:00,74.63,74.65,74.55,74.56,16500.0,49.0845,49.0977,49.0319,49.0385,16500.0
2006-12-20 15:40:00,74.56,74.56,74.5,74.52,21200.0,49.0385,49.0385,48.999,49.0122,21200.0
2006-12-20 15:50:00,74.52,74.52,74.46,74.47,124900.0,49.0122,49.0122,48.9727,48.9793,124900.0
2006-12-21 09:30:00,74.45,74.74,74.45,74.74,24500.0,48.9661,49.1569,48.9661,49.1569,24500.0
2006-12-21 09:40:00,74.76,74.99,74.76,74.84,23000.0,49.17,49.3213,49.17,49.2226,23000.0
2006-12-21 09:50:00,74.84,74.95,74.75,74.75,16800.0,49.2226,49.295,49.1635,49.1635,16800.0
2006-12-21 10:00:00,74.76,74.89,74.73,74.73,20700.0,49.17,49.2555,49.1503,49.1503,20700.0
2006-12-21 10:10:00,74.73,74.73,74.35,74.37,40500.0,49.1503,49.1503,48.9004,48.9135,40500.0
2006-12-21 10:20:00,74.37,74.54,74.36,74.44,55600.0,48.9135,49.0253,48.9069,48.9596,55600.0
2006-12-21 10:30:00,74.44,74.47,74.27,74.34,32100.0,48.9596,48.9793,48.8478,48.8938,32100.0
2006-12-21 10:40:00,74.33,74.38,74.3,74.32,25900.0,48.8872,48.9201,48.8675,48.8806,25900.0
2006-12-21 10:50:00,74.32,74.4,74.32,74.34,22100.0,48.8806,48.9333,48.8806,48.8938,22100.0
2006-12-21 11:00:00,74.34,74.41,74.3,74.33,48200.0,48.8938,48.9398,48.8675,48.8872,48200.0
2006-12-21 11:10:00,74.33,74.4,74.3,74.4,41200.0,48.8872,48.9333,48.8675,48.9333,41200.0
2006-12-21 11:20:00,74.4,74.58,74.38,74.57,26200.0,48.9333,49.0516,48.9201,49.0451,26200.0
2006-12-21 11:30:00,74.57,74.57,74.45,74.5,25700.0,49.0451,49.0451,48.9661,48.999,25700.0
2006-12-21 11:40:00,74.5,74.5,74.45,74.5,21400.0,48.999,48.999,48.9661,48.999,21400.0
2006-12-21 11:50:00,74.48,74.56,74.44,74.56,33100.0,48.9859,49.0385,48.9596,49.0385,33100.0
2006-12-21 12:00:00,74.55,74.55,74.47,74.52,25300.0,49.0319,49.0319,48.9793,49.0122,25300.0
2006-12-21 12:10:00,74.52,74.52,74.45,74.45,15600.0,49.0122,49.0122,48.9661,48.9661,15600.0
2006-12-21 12:20:00,74.44,74.5,74.44,74.5,14700.0,48.9596,48.999,48.9596,48.999,14700.0
2006-12-21 12:30:00,74.5,74.51,74.43,74.44,34600.0,48.999,49.0056,48.953,48.9596,34600.0
2006-12-21 12:40:00,74.44,74.55,74.43,74.53,28000.0,48.9596,49.0319,48.953,49.0188,28000.0
2006-12-21 12:50:00,74.53,74.58,74.53,74.55,39000.0,49.0188,49.0516,49.0188,49.0319,39000.0
2006-12-21 13:00:00,74.54,74.55,74.45,74.55,21300.0,49.0253,49.0319,48.9661,49.0319,21300.0
2006-12-21 13:10:00,74.58,74.69,74.58,74.61,18000.0,49.0516,49.124,49.0516,49.0714,18000.0
2006-12-21 13:20:00,74.6,74.66,74.58,74.66,17600.0,49.0648,49.1043,49.0516,49.1043,17600.0
2006-12-21 13:30:00,74.68,74.76,74.59,74.76,45100.0,49.1174,49.17,49.0582,49.17,45100.0
2006-12-21 13:40:00,74.76,74.83,74.62,74.62,27300.0,49.17,49.2161,49.078,49.078,27300.0
2006-12-21 13:50:00,74.63,74.7,74.59,74.6,28000.0,49.0845,49.1306,49.0582,49.0648,28000.0
2006-12-21 14:00:00,74.57,74.6,74.51,74.59,27700.0,49.0451,49.0648,49.0056,49.0582,27700.0
2006-12-21 14:10:00,74.6,74.76,74.6,74.74,18800.0,49.0648,49.17,49.0648,49.1569,18800.0
2006-12-21 14:20:00,74.76,74.94,74.76,74.93,22600.0,49.17,49.2884,49.17,49.2818,22600.0
2006-12-21 14:30:00,74.92,74.93,74.84,74.9,28100.0,49.2753,49.2818,49.2226,49.2621,28100.0
2006-12-21 14:40:00,74.9,74.92,74.76,74.81,19900.0,49.2621,49.2753,49.17,49.2029,19900.0
2006-12-21 14:50:00,74.81,74.86,74.77,74.81,20300.0,49.2029,49.2358,49.1766,49.2029,20300.0
2006-12-21 15:00:00,74.82,74.85,74.76,74.82,17300.0,49.2095,49.2292,49.17,49.2095,17300.0
2006-12-21 15:10:00,74.83,74.99,74.83,74.92,41100.0,49.2161,49.3213,49.2161,49.2753,41100.0
2006-12-21 15:20:00,74.92,74.93,74.79,74.79,77300.0,49.2753,49.2818,49.1898,49.1898,77300.0
2006-12-21 15:30:00,74.79,74.81,74.71,74.73,46200.0,49.1898,49.2029,49.1371,49.1503,46200.0
2006-12-21 15:40:00,74.73,74.76,74.66,74.71,79900.0,49.1503,49.17,49.1043,49.1371,79900.0
2006-12-21 15:50:00,74.73,74.74,74.62,74.63,82800.0,49.1503,49.1569,49.078,49.0845,82800.0
2006-12-22 09:30:00,74.45,74.52,74.08,74.16,37100.0,48.9661,49.0122,48.7228,48.7754,37100.0
2006-12-22 09:40:00,74.16,74.16,73.93,73.97,45400.0,48.7754,48.7754,48.6241,48.6504,45400.0
2006-12-22 09:50:00,73.97,74.06,73.94,73.98,18600.0,48.6504,48.7096,48.6307,48.657,18600.0
2006-12-22 10:00:00,74.0,74.13,73.96,73.97,18700.0,48.6702,48.7557,48.6439,48.6504,18700.0
2006-12-22 10:10:00,73.96,74.0,73.92,73.99,29300.0,48.6439,48.6702,48.6176,48.6636,29300.0
2006-12-22 10:20:00,73.98,73.98,73.85,73.86,12000.0,48.657,48.657,48.5715,48.5781,12000.0
2006-12-22 10:30:00,73.86,74.0,73.86,73.99,18100.0,48.5781,48.6702,48.5781,48.6636,18100.0
2006-12-22 10:40:00,73.97,74.06,73.95,74.04,13700.0,48.6504,48.7096,48.6373,48.6965,13700.0
2006-12-22 10:50:00,74.04,74.15,74.02,74.08,23900.0,48.6965,48.7688,48.6833,48.7228,23900.0
2006-12-22 11:00:00,74.09,74.16,74.05,74.07,12400.0,48.7294,48.7754,48.7031,48.7162,12400.0
2006-12-22 11:10:00,74.08,74.08,73.96,74.01,14700.0,48.7228,48.7228,48.6439,48.6768,14700.0
2006-12-22 11:20:00,74.02,74.03,73.94,73.94,7000.0,48.6833,48.6899,48.6307,48.6307,7000.0
2006-12-22 11:30:00,73.97,74.02,73.84,73.88,23900.0,48.6504,48.6833,48.5649,48.5912,23900.0
2006-12-22 11:40:00,73.86,73.91,73.77,73.77,31800.0,48.5781,48.611,48.5189,48.5189,31800.0
2006-12-22 11:50:00,73.8,73.86,73.78,73.82,17700.0,48.5386,48.5781,48.5255,48.5518,17700.0
2006-12-22 12:00:00,73.81,73.85,73.7,73.7,19600.0,48.5452,48.5715,48.4729,48.4729,19600.0
2006-12-22 12:10:00,73.7,73.74,73.6,73.61,14600.0,48.4729,48.4992,48.4071,48.4137,14600.0
2006-12-22 12:20:00,73.62,73.7,73.61,73.65,27700.0,48.4202,48.4729,48.4137,48.44,27700.0
2006-12-22 12:30:00,73.65,73.81,73.61,73.81,14900.0,48.44,48.5452,48.4137,48.5452,14900.0
2006-12-22 12:40:00,73.79,73.91,73.79,73.89,12600.0,48.5321,48.611,48.5321,48.5978,12600.0
2006-12-22 12:50:00,73.91,73.91,73.85,73.86,7800.0,48.611,48.611,48.5715,48.5781,7800.0
2006-12-22 13:00:00,73.87,73.88,73.8,73.8,12300.0,48.5847,48.5912,48.5386,48.5386,12300.0
2006-12-22 13:10:00,73.8,73.84,73.79,73.81,8800.0,48.5386,48.5649,48.5321,48.5452,8800.0
2006-12-22 13:20:00,73.82,73.88,73.78,73.78,6000.0,48.5518,48.5912,48.5255,48.5255,6000.0
2006-12-22 13:30:00,73.78,73.93,73.75,73.89,11500.0,48.5255,48.6241,48.5057,48.5978,11500.0
2006-12-22 13:40:00,73.91,73.94,73.81,73.94,15000.0,48.611,48.6307,48.5452,48.6307,15000.0
2006-12-22 13:50:00,73.94,74.04,73.94,74.0,12400.0,48.6307,48.6965,48.6307,48.6702,12400.0
2006-12-22 14:00:00,74.03,74.03,73.95,74.0,32200.0,48.6899,48.6899,48.6373,48.6702,32200.0
2006-12-22 14:10:00,74.0,74.01,73.97,74.01,13900.0,48.6702,48.6768,48.6504,48.6768,13900.0
2006-12-22 14:20:00,74.0,74.05,73.96,73.97,22000.0,48.6702,48.7031,48.6439,48.6504,22000.0
2006-12-22 14:30:00,73.96,74.02,73.93,74.01,19400.0,48.6439,48.6833,48.6241,48.6768,19400.0
2006-12-22 14:40:00,74.0,74.02,73.95,74.02,10400.0,48.6702,48.6833,48.6373,48.6833,10400.0
2006-12-22 14:50:00,74.0,74.02,73.99,74.01,8900.0,48.6702,48.6833,48.6636,48.6768,8900.0
2006-12-22 15:00:00,74.0,74.02,74.0,74.0,23400.0,48.6702,48.6833,48.6702,48.6702,23400.0
2006-12-22 15:10:00,74.01,74.1,74.0,74.08,28800.0,48.6768,48.7359,48.6702,48.7228,28800.0
2006-12-22 15:20:00,74.09,74.1,74.03,74.06,26300.0,48.7294,48.7359,48.6899,48.7096,26300.0
2006-12-22 15:30:00,74.06,74.08,74.04,74.05,14900.0,48.7096,48.7228,48.6965,48.7031,14900.0
2006-12-22 15:40:00,74.06,74.08,74.04,74.05,21000.0,48.7096,48.7228,48.6965,48.7031,21000.0
2006-12-22 15:50:00,74.05,74.06,74.01,74.01,38100.0,48.7031,48.7096,48.6768,48.6768,38100.0
2006-12-26 09:30:00,73.98,74.2,73.9,74.08,8400.0,48.657,48.8017,48.6044,48.7228,8400.0
2006-12-26 09:40:00,74.0,74.24,73.8,74.19,23200.0,48.6702,48.828,48.5386,48.7951,23200.0
2006-12-26 09:50:00,74.19,74.41,74.17,74.18,12000.0,48.7951,48.9398,48.782,48.7886,12000.0
2006-12-26 10:00:00,74.15,74.27,74.11,74.16,10800.0,48.7688,48.8478,48.7425,48.7754,10800.0
2006-12-26 10:10:00,74.17,74.2,74.1,74.2,11100.0,48.782,48.8017,48.7359,48.8017,11100.0
2006-12-26 10:20:00,74.2,74.33,74.2,74.33,7400.0,48.8017,48.8872,48.8017,48.8872,7400.0
2006-12-26 10:30:00,74.32,74.36,74.27,74.27,6000.0,48.8806,48.9069,48.8478,48.8478,6000.0
2006-12-26 10:40:00,74.29,74.31,74.24,74.27,5900.0,48.8609,48.8741,48.828,48.8478,5900.0
2006-12-26 10:50:00,74.3,74.3,74.2,74.2,6400.0,48.8675,48.8675,48.8017,48.8017,6400.0
2006-12-26 11:00:00,74.21,74.28,74.18,74.24,8400.0,48.8083,48.8543,48.7886,48.828,8400.0
2006-12-26 11:10:00,74.25,74.31,74.23,74.24,7300.0,48.8346,48.8741,48.8214,48.828,7300.0
2006-12-26 11:20:00,74.24,74.24,74.19,74.19,4100.0,48.828,48.828,48.7951,48.7951,4100.0
2006-12-26 11:30:00,74.2,74.23,74.18,74.23,12400.0,48.8017,48.8214,48.7886,48.8214,12400.0
2006-12-26 11:40:00,74.23,74.35,74.23,74.35,6900.0,48.8214,48.9004,48.8214,48.9004,6900.0
2006-12-26 11:50:00,74.35,74.45,74.34,74.41,15400.0,48.9004,48.9661,48.8938,48.9398,15400.0
2006-12-26 12:00:00,74.42,74.44,74.37,74.37,11900.0,48.9464,48.9596,48.9135,48.9135,11900.0
2006-12-26 12:10:00,74.38,74.38,74.34,74.34,5600.0,48.9201,48.9201,48.8938,48.8938,5600.0
2006-12-26 12:20:00,74.34,74.41,74.34,74.41,108800.0,48.8938,48.9398,48.8938,48.9398,108800.0
2006-12-26 12:30:00,74.4,74.44,74.4,74.42,10000.0,48.9333,48.9596,48.9333,48.9464,10000.0
2006-12-26 12:40:00,74.43,74.43,74.39,74.41,6100.0,48.953,48.953,48.9267,48.9398,6100.0
2006-12-26 12:50:00,74.4,74.41,74.35,74.35,5300.0,48.9333,48.9398,48.9004,48.9004,5300.0
2006-12-26 13:00:00,74.35,74.35,74.29,74.29,79700.0,48.9004,48.9004,48.8609,48.8609,79700.0
2006-12-26 13:10:00,74.29,74.31,74.27,74.3,4800.0,48.8609,48.8741,48.8478,48.8675,4800.0
2006-12-26 13:20:00,74.3,74.31,74.29,74.29,4300.0,48.8675,48.8741,48.8609,48.8609,4300.0
2006-12-26 13:30:00,74.3,74.3,74.27,74.28,5400.0,48.8675,48.8675,48.8478,48.8543,5400.0
2006-12-26 13:40:00,74.27,74.3,74.24,74.3,16300.0,48.8478,48.8675,48.828,48.8675,16300.0
2006-12-26 13:50:00,74.3,74.31,74.28,74.28,3600.0,48.8675,48.8741,48.8543,48.8543,3600.0
2006-12-26 14:00:00,74.28,74.29,74.26,74.29,14500.0,48.8543,48.8609,48.8412,48.8609,14500.0
2006-12-26 14:10:00,74.29,74.3,74.28,74.28,6000.0,48.8609,48.8675,48.8543,48.8543,6000.0
2006-12-26 14:20:00,74.29,74.29,74.25,74.25,6200.0,48.8609,48.8609,48.8346,48.8346,6200.0
2006-12-26 14:30:00,74.26,74.31,74.26,74.31,11000.0,48.8412,48.8741,48.8412,48.8741,11000.0
2006-12-26 14:40:00,74.31,74.38,74.31,74.35,15300.0,48.8741,48.9201,48.8741,48.9004,15300.0
2006-12-26 14:50:00,74.33,74.34,74.26,74.31,14200.0,48.8872,48.8938,48.8412,48.8741,14200.0
2006-12-26 15:00:00,74.32,74.33,74.24,74.26,29800.0,48.8806,48.8872,48.828,48.8412,29800.0
2006-12-26 15:10:00,74.25,74.33,74.25,74.33,7900.0,48.8346,48.8872,48.8346,48.8872,7900.0
2006-12-26 15:20:00,74.33,74.37,74.32,74.37,9800.0,48.8872,48.9135,48.8806,48.9135,9800.0
2006-12-26 15:30:00,74.37,74.42,74.35,74.41,69400.0,48.9135,48.9464,48.9004,48.9398,69400.0
2006-12-26 15:40:00,74.39,74.42,74.34,74.34,121600.0,48.9267,48.9464,48.8938,48.8938,121600.0
2006-12-26 15:50:00,74.34,74.38,74.32,74.34,87800.0,48.8938,48.9201,48.8806,48.8938,87800.0
2006-12-27 09:30:00,74.75,74.78,74.65,74.7,31500.0,49.1635,49.1832,49.0977,49.1306,31500.0
2006-12-27 09:40:00,74.7,74.76,74.58,74.6,12900.0,49.1306,49.17,49.0516,49.0648,12900.0
2006-12-27 09:50:00,74.6,74.72,74.47,74.5,28100.0,49.0648,49.1437,48.9793,48.999,28100.0
2006-12-27 10:00:00,74.55,74.68,74.55,74.64,8900.0,49.0319,49.1174,49.0319,49.0911,8900.0
2006-12-27 10:10:00,74.65,74.7,74.61,74.67,13400.0,49.0977,49.1306,49.0714,49.1108,13400.0
2006-12-27 10:20:00,74.67,74.67,74.51,74.56,16000.0,49.1108,49.1108,49.0056,49.0385,16000.0
2006-12-27 10:30:00,74.55,74.57,74.41,74.42,49900.0,49.0319,49.0451,48.9398,48.9464,49900.0
2006-12-27 10:40:00,74.42,74.5,74.4,74.49,29200.0,48.9464,48.999,48.9333,48.9924,29200.0
2006-12-27 10:50:00,74.49,74.53,74.47,74.53,20900.0,48.9924,49.0188,48.9793,49.0188,20900.0
2006-12-27 11:00:00,74.52,74.57,74.5,74.57,17000.0,49.0122,49.0451,48.999,49.0451,17000.0
2006-12-27 11:10:00,74.58,74.75,74.56,74.75,20600.0,49.0516,49.1635,49.0385,49.1635,20600.0
2006-12-27 11:20:00,74.75,74.78,74.73,74.76,12200.0,49.1635,49.1832,49.1503,49.17,12200.0
2006-12-27 11:30:00,74.77,74.81,74.75,74.76,15000.0,49.1766,49.2029,49.1635,49.17,15000.0
2006-12-27 11:40:00,74.78,74.81,74.72,74.75,6200.0,49.1832,49.2029,49.1437,49.1635,6200.0
2006-12-27 11:50:00,74.73,74.76,74.7,74.7,6300.0,49.1503,49.17,49.1306,49.1306,6300.0
2006-12-27 12:00:00,74.69,74.74,74.66,74.72,7800.0,49.124,49.1569,49.1043,49.1437,7800.0
2006-12-27 12:10:00,74.7,74.71,74.67,74.7,4100.0,49.1306,49.1371,49.1108,49.1306,4100.0
2006-12-27 12:20:00,74.7,74.73,74.7,74.71,4300.0,49.1306,49.1503,49.1306,49.1371,4300.0
2006-12-27 12:30:00,74.72,74.77,74.71,74.77,3700.0,49.1437,49.1766,49.1371,49.1766,3700.0
2006-12-27 12:40:00,74.77,74.8,74.75,74.76,13400.0,49.1766,49.1963,49.1635,49.17,13400.0
2006-12-27 12:50:00,74.76,74.84,74.75,74.78,15300.0,49.17,49.2226,49.1635,49.1832,15300.0
2006-12-27 13:00:00,74.78,74.79,74.76,74.77,4600.0,49.1832,49.1898,49.17,49.1766,4600.0
2006-12-27 13:10:00,74.76,74.82,74.76,74.82,5200.0,49.17,49.2095,49.17,49.2095,5200.0
2006-12-27 13:20:00,74.82,74.82,74.69,74.73,7300.0,49.2095,49.2095,49.124,49.1503,7300.0
2006-12-27 13:30:00,74.74,74.81,74.74,74.78,6300.0,49.1569,49.2029,49.1569,49.1832,6300.0
2006-12-27 13:40:00,74.78,74.81,74.76,74.79,5800.0,49.1832,49.2029,49.17,49.1898,5800.0
2006-12-27 13:50:00,74.78,74.78,74.74,74.78,8600.0,49.1832,49.1832,49.1569,49.1832,8600.0
2006-12-27 14:00:00,74.77,74.81,74.72,74.72,12100.0,49.1766,49.2029,49.1437,49.1437,12100.0
2006-12-27 14:10:00,74.73,74.79,74.73,74.79,10100.0,49.1503,49.1898,49.1503,49.1898,10100.0
2006-12-27 14:20:00,74.8,74.81,74.78,74.8,9900.0,49.1963,49.2029,49.1832,49.1963,9900.0
2006-12-27 14:30:00,74.82,74.84,74.8,74.84,6400.0,49.2095,49.2226,49.1963,49.2226,6400.0
2006-12-27 14:40:00,74.82,74.9,74.82,74.9,11200.0,49.2095,49.2621,49.2095,49.2621,11200.0
2006-12-27 14:50:00,74.89,74.92,74.89,74.9,9500.0,49.2555,49.2753,49.2555,49.2621,9500.0
2006-12-27 15:00:00,74.91,74.95,74.9,74.94,23600.0,49.2687,49.295,49.2621,49.2884,23600.0
2006-12-27 15:10:00,74.94,74.97,74.93,74.94,18400.0,49.2884,49.3081,49.2818,49.2884,18400.0
2006-12-27 15:20:00,74.94,75.0,74.92,74.99,32300.0,49.2884,49.3279,49.2753,49.3213,32300.0
2006-12-27 15:30:00,74.99,75.02,74.97,75.0,61800.0,49.3213,49.341,49.3081,49.3279,61800.0
2006-12-27 15:40:00,75.0,75.0,74.92,74.94,45600.0,49.3279,49.3279,49.2753,49.2884,45600.0
2006-12-27 15:50:00,74.94,74.95,74.86,74.9,55300.0,49.2884,49.295,49.2358,49.2621,55300.0
2006-12-28 09:30:00,74.75,74.87,74.69,74.74,23300.0,49.1635,49.2424,49.124,49.1569,23300.0
2006-12-28 09:40:00,74.72,74.75,74.64,74.64,75600.0,49.1437,49.1635,49.0911,49.0911,75600.0
2006-12-28 09:50:00,74.65,74.8,74.62,74.7,42200.0,49.0977,49.1963,49.078,49.1306,42200.0
2006-12-28 10:00:00,74.7,74.75,74.6,74.66,37900.0,49.1306,49.1635,49.0648,49.1043,37900.0
2006-12-28 10:10:00,74.67,74.7,74.58,74.69,17600.0,49.1108,49.1306,49.0516,49.124,17600.0
2006-12-28 10:20:00,74.69,74.69,74.58,74.58,10900.0,49.124,49.124,49.0516,49.0516,10900.0
2006-12-28 10:30:00,74.59,74.64,74.58,74.61,16100.0,49.0582,49.0911,49.0516,49.0714,16100.0
2006-12-28 10:40:00,74.62,74.68,74.61,74.64,6800.0,49.078,49.1174,49.0714,49.0911,6800.0
2006-12-28 10:50:00,74.59,74.59,74.47,74.48,13300.0,49.0582,49.0582,48.9793,48.9859,13300.0
2006-12-28 11:00:00,74.48,74.48,74.35,74.35,20000.0,48.9859,48.9859,48.9004,48.9004,20000.0
2006-12-28 11:10:00,74.37,74.46,74.37,74.45,12300.0,48.9135,48.9727,48.9135,48.9661,12300.0
2006-12-28 11:20:00,74.45,74.61,74.44,74.6,7600.0,48.9661,49.0714,48.9596,49.0648,7600.0
2006-12-28 11:30:00,74.59,74.6,74.55,74.58,6400.0,49.0582,49.0648,49.0319,49.0516,6400.0
2006-12-28 11:40:00,74.58,74.64,74.57,74.61,45300.0,49.0516,49.0911,49.0451,49.0714,45300.0
2006-12-28 11:50:00,74.6,74.61,74.5,74.51,12300.0,49.0648,49.0714,48.999,49.0056,12300.0
2006-12-28 12:00:00,74.5,74.59,74.5,74.55,22100.0,48.999,49.0582,48.999,49.0319,22100.0
2006-12-28 12:10:00,74.56,74.64,74.53,74.63,8800.0,49.0385,49.0911,49.0188,49.0845,8800.0
2006-12-28 12:20:00,74.64,74.67,74.6,74.67,11700.0,49.0911,49.1108,49.0648,49.1108,11700.0
2006-12-28 12:30:00,74.69,74.7,74.68,74.7,10000.0,49.124,49.1306,49.1174,49.1306,10000.0
2006-12-28 12:40:00,74.7,74.7,74.65,74.7,20600.0,49.1306,49.1306,49.0977,49.1306,20600.0
2006-12-28 12:50:00,74.7,74.78,74.67,74.76,33500.0,49.1306,49.1832,49.1108,49.17,33500.0
2006-12-28 13:00:00,74.76,74.81,74.74,74.8,17000.0,49.17,49.2029,49.1569,49.1963,17000.0
2006-12-28 13:10:00,74.8,74.81,74.74,74.77,43600.0,49.1963,49.2029,49.1569,49.1766,43600.0
2006-12-28 13:20:00,74.76,74.81,74.76,74.78,17400.0,49.17,49.2029,49.17,49.1832,17400.0
2006-12-28 13:30:00,74.77,74.83,74.77,74.83,9500.0,49.1766,49.2161,49.1766,49.2161,9500.0
2006-12-28 13:40:00,74.82,74.86,74.79,74.86,28600.0,49.2095,49.2358,49.1898,49.2358,28600.0
2006-12-28 13:50:00,74.85,74.87,74.83,74.87,17900.0,49.2292,49.2424,49.2161,49.2424,17900.0
2006-12-28 14:00:00,74.87,74.93,74.86,74.93,10300.0,49.2424,49.2818,49.2358,49.2818,10300.0
2006-12-28 14:10:00,74.93,75.15,74.93,75.13,28000.0,49.2818,49.4265,49.2818,49.4134,28000.0
2006-12-28 14:20:00,75.13,75.15,75.03,75.09,26900.0,49.4134,49.4265,49.3476,49.3871,26900.0
2006-12-28 14:30:00,75.07,75.12,75.05,75.05,14600.0,49.3739,49.4068,49.3608,49.3608,14600.0
2006-12-28 14:40:00,75.06,75.1,75.01,75.02,17800.0,49.3673,49.3936,49.3345,49.341,17800.0
2006-12-28 14:50:00,75.03,75.04,74.99,75.0,9900.0,49.3476,49.3542,49.3213,49.3279,9900.0
2006-12-28 15:00:00,75.0,75.05,74.99,75.02,21900.0,49.3279,49.3608,49.3213,49.341,21900.0
2006-12-28 15:10:00,75.01,75.01,74.96,74.98,16200.0,49.3345,49.3345,49.3016,49.3147,16200.0
2006-12-28 15:20:00,74.98,74.99,74.89,74.92,13700.0,49.3147,49.3213,49.2555,49.2753,13700.0
2006-12-28 15:30:00,74.93,74.93,74.88,74.89,11700.0,49.2818,49.2818,49.249,49.2555,11700.0
2006-12-28 15:40:00,74.88,74.9,74.83,74.88,18600.0,49.249,49.2621,49.2161,49.249,18600.0
2006-12-28 15:50:00,74.89,74.89,74.8,74.8,18900.0,49.2555,49.2555,49.1963,49.1963,18900.0
2006-12-29 09:30:00,74.76,75.0,74.72,75.0,20700.0,49.17,49.3279,49.1437,49.3279,20700.0
2006-12-29 09:40:00,75.01,75.13,74.93,75.13,37900.0,49.3345,49.4134,49.2818,49.4134,37900.0
2006-12-29 09:50:00,75.13,75.24,74.95,74.96,22500.0,49.4134,49.4857,49.295,49.3016,22500.0
2006-12-29 10:00:00,74.99,75.11,74.93,74.95,13700.0,49.3213,49.4002,49.2818,49.295,13700.0
2006-12-29 10:10:00,74.94,74.95,74.65,74.65,12100.0,49.2884,49.295,49.0977,49.0977,12100.0
2006-12-29 10:20:00,74.65,74.74,74.65,74.65,5200.0,49.0977,49.1569,49.0977,49.0977,5200.0
2006-12-29 10:30:00,74.69,74.69,74.57,74.57,7300.0,49.124,49.124,49.0451,49.0451,7300.0
2006-12-29 10:40:00,74.57,74.63,74.53,74.57,6700.0,49.0451,49.0845,49.0188,49.0451,6700.0
2006-12-29 10:50:00,74.59,74.6,74.56,74.57,6300.0,49.0582,49.0648,49.0385,49.0451,6300.0
2006-12-29 11:00:00,74.57,74.58,74.52,74.58,6500.0,49.0451,49.0516,49.0122,49.0516,6500.0
2006-12-29 11:10:00,74.57,74.64,74.52,74.64,8400.0,49.0451,49.0911,49.0122,49.0911,8400.0
2006-12-29 11:20:00,74.65,74.75,74.65,74.71,10800.0,49.0977,49.1635,49.0977,49.1371,10800.0
2006-12-29 11:30:00,74.72,74.72,74.66,74.66,4200.0,49.1437,49.1437,49.1043,49.1043,4200.0
2006-12-29 11:40:00,74.64,74.72,74.54,74.69,17600.0,49.0911,49.1437,49.0253,49.124,17600.0
2006-12-29 11:50:00,74.7,74.72,74.68,74.69,2500.0,49.1306,49.1437,49.1174,49.124,2500.0
2006-12-29 12:00:00,74.69,74.71,74.68,74.68,6100.0,49.124,49.1371,49.1174,49.1174,6100.0
2006-12-29 12:10:00,74.68,74.68,74.62,74.67,7000.0,49.1174,49.1174,49.078,49.1108,7000.0
2006-12-29 12:20:00,74.66,74.67,74.6,74.61,5600.0,49.1043,49.1108,49.0648,49.0714,5600.0
2006-12-29 12:30:00,74.61,74.69,74.59,74.69,8100.0,49.0714,49.124,49.0582,49.124,8100.0
2006-12-29 12:40:00,74.69,74.7,74.68,74.7,5100.0,49.124,49.1306,49.1174,49.1306,5100.0
2006-12-29 12:50:00,74.69,74.7,74.68,74.69,3500.0,49.124,49.1306,49.1174,49.124,3500.0
2006-12-29 13:00:00,74.69,74.77,74.68,74.76,5300.0,49.124,49.1766,49.1174,49.17,5300.0
2006-12-29 13:10:00,74.76,74.76,74.67,74.67,3100.0,49.17,49.17,49.1108,49.1108,3100.0
2006-12-29 13:20:00,74.67,74.7,74.67,74.69,5400.0,49.1108,49.1306,49.1108,49.124,5400.0
2006-12-29 13:30:00,74.69,74.7,74.67,74.7,6600.0,49.124,49.1306,49.1108,49.1306,6600.0
2006-12-29 13:40:00,74.69,74.76,74.69,74.76,10200.0,49.124,49.17,49.124,49.17,10200.0
2006-12-29 13:50:00,74.76,74.77,74.75,74.75,7600.0,49.17,49.1766,49.1635,49.1635,7600.0
2006-12-29 14:00:00,74.75,74.76,74.75,74.75,8400.0,49.1635,49.17,49.1635,49.1635,8400.0
2006-12-29 14:10:00,74.75,74.76,74.75,74.76,4300.0,49.1635,49.17,49.1635,49.17,4300.0
2006-12-29 14:20:00,74.77,74.77,74.62,74.63,8400.0,49.1766,49.1766,49.078,49.0845,8400.0
2006-12-29 14:30:00,74.63,74.64,74.56,74.57,10900.0,49.0845,49.0911,49.0385,49.0451,10900.0
2006-12-29 14:40:00,74.57,74.59,74.55,74.56,7600.0,49.0451,49.0582,49.0319,49.0385,7600.0
2006-12-29 14:50:00,74.55,74.56,74.52,74.53,7000.0,49.0319,49.0385,49.0122,49.0188,7000.0
2006-12-29 15:00:00,74.55,74.63,74.55,74.63,5400.0,49.0319,49.0845,49.0319,49.0845,5400.0
2006-12-29 15:10:00,74.62,74.64,74.61,74.61,8000.0,49.078,49.0911,49.0714,49.0714,8000.0
2006-12-29 15:20:00,74.61,74.61,74.26,74.28,32900.0,49.0714,49.0714,48.8412,48.8543,32900.0
2006-12-29 15:30:00,74.28,74.44,74.28,74.38,23800.0,48.8543,48.9596,48.8543,48.9201,23800.0
2006-12-29 15:40:00,74.39,74.47,74.34,74.36,13800.0,48.9267,48.9793,48.8938,48.9069,13800.0
2006-12-29 15:50:00,74.35,74.43,74.25,74.26,53400.0,48.9004,48.953,48.8346,48.8412,53400.0
2007-01-03 09:30:00,75.05,75.21,74.74,75.16,95400.0,49.3608,49.466,49.1569,49.4331,95400.0
2007-01-03 09:40:00,75.17,75.18,75.04,75.09,56300.0,49.4397,49.4463,49.3542,49.3871,56300.0
2007-01-03 09:50:00,75.07,75.25,75.03,75.07,68600.0,49.3739,49.4923,49.3476,49.3739,68600.0
2007-01-03 10:00:00,75.07,75.31,75.07,75.24,50300.0,49.3739,49.5318,49.3739,49.4857,50300.0
2007-01-03 10:10:00,75.24,75.57,75.24,75.56,58900.0,49.4857,49.7028,49.4857,49.6962,58900.0
2007-01-03 10:20:00,75.55,75.55,75.39,75.4,34900.0,49.6896,49.6896,49.5844,49.591,34900.0
2007-01-03 10:30:00,75.38,75.38,75.32,75.35,30300.0,49.5778,49.5778,49.5383,49.5581,30300.0
2007-01-03 10:40:00,75.35,75.35,75.22,75.23,12200.0,49.5581,49.5581,49.4726,49.4792,12200.0
2007-01-03 10:50:00,75.21,75.21,75.12,75.14,15700.0,49.466,49.466,49.4068,49.42,15700.0
2007-01-03 11:00:00,75.14,75.22,75.13,75.18,18500.0,49.42,49.4726,49.4134,49.4463,18500.0
2007-01-03 11:10:00,75.18,75.2,75.13,75.2,19200.0,49.4463,49.4594,49.4134,49.4594,19200.0
2007-01-03 11:20:00,75.19,75.2,75.13,75.13,16200.0,49.4528,49.4594,49.4134,49.4134,16200.0
2007-01-03 11:30:00,75.13,75.16,75.11,75.13,86900.0,49.4134,49.4331,49.4002,49.4134,86900.0
2007-01-03 11:40:00,75.12,75.17,75.1,75.17,27100.0,49.4068,49.4397,49.3936,49.4397,27100.0
2007-01-03 11:50:00,75.17,75.17,75.1,75.11,21000.0,49.4397,49.4397,49.3936,49.4002,21000.0
2007-01-03 12:00:00,75.11,75.12,75.06,75.09,25200.0,49.4002,49.4068,49.3673,49.3871,25200.0
2007-01-03 12:10:00,75.11,75.25,75.1,75.25,21100.0,49.4002,49.4923,49.3936,49.4923,21100.0
2007-01-03 12:20:00,75.25,75.27,75.18,75.19,13900.0,49.4923,49.5055,49.4463,49.4528,13900.0
2007-01-03 12:30:00,75.2,75.21,75.07,75.08,20000.0,49.4594,49.466,49.3739,49.3805,20000.0
2007-01-03 12:40:00,75.09,75.21,75.07,75.21,27500.0,49.3871,49.466,49.3739,49.466,27500.0
2007-01-03 12:50:00,75.21,75.25,75.18,75.22,13900.0,49.466,49.4923,49.4463,49.4726,13900.0
2007-01-03 13:00:00,75.23,75.27,75.22,75.23,15400.0,49.4792,49.5055,49.4726,49.4792,15400.0
2007-01-03 13:10:00,75.23,75.23,75.16,75.16,9100.0,49.4792,49.4792,49.4331,49.4331,9100.0
2007-01-03 13:20:00,75.15,75.15,75.08,75.12,22400.0,49.4265,49.4265,49.3805,49.4068,22400.0
2007-01-03 13:30:00,75.12,75.16,75.04,75.04,49600.0,49.4068,49.4331,49.3542,49.3542,49600.0
2007-01-03 13:40:00,75.04,75.05,74.99,75.01,25300.0,49.3542,49.3608,49.3213,49.3345,25300.0
2007-01-03 13:50:00,75.01,75.03,74.91,74.92,15100.0,49.3345,49.3476,49.2687,49.2753,15100.0
2007-01-03 14:00:00,74.92,74.99,74.78,74.82,40500.0,49.2753,49.3213,49.1832,49.2095,40500.0
2007-01-03 14:10:00,74.83,74.83,74.32,74.41,60600.0,49.2161,49.2161,48.8806,48.9398,60600.0
2007-01-03 14:20:00,74.41,74.59,74.4,74.53,50100.0,48.9398,49.0582,48.9333,49.0188,50100.0
2007-01-03 14:30:00,74.54,74.57,74.5,74.53,33400.0,49.0253,49.0451,48.999,49.0188,33400.0
2007-01-03 14:40:00,74.55,74.55,74.3,74.38,35900.0,49.0319,49.0319,48.8675,48.9201,35900.0
2007-01-03 14:50:00,74.39,74.39,74.17,74.18,25200.0,48.9267,48.9267,48.782,48.7886,25200.0
2007-01-03 15:00:00,74.18,74.3,74.16,74.29,34100.0,48.7886,48.8675,48.7754,48.8609,34100.0
2007-01-03 15:10:00,74.29,74.36,74.22,74.23,30300.0,48.8609,48.9069,48.8149,48.8214,30300.0
2007-01-03 15:20:00,74.23,74.23,74.08,74.1,65900.0,48.8214,48.8214,48.7228,48.7359,65900.0
2007-01-03 15:30:00,74.1,74.18,74.05,74.15,96100.0,48.7359,48.7886,48.7031,48.7688,96100.0
2007-01-03 15:40:00,74.15,74.15,73.99,73.99,103200.0,48.7688,48.7688,48.6636,48.6636,103200.0
2007-01-03 15:50:00,74.0,74.0,73.87,73.91,184900.0,48.6702,48.6702,48.5847,48.611,184900.0
2007-01-04 09:30:00,74.13,74.34,73.72,73.95,64200.0,48.7557,48.8938,48.486,48.6373,64200.0
2007-01-04 09:40:00,73.96,74.3,73.94,74.28,46300.0,48.6439,48.8675,48.6307,48.8543,46300.0
2007-01-04 09:50:00,74.28,74.28,74.1,74.19,31300.0,48.8543,48.8543,48.7359,48.7951,31300.0
2007-01-04 10:00:00,74.24,74.33,73.66,73.66,70300.0,48.828,48.8872,48.4466,48.4466,70300.0
2007-01-04 10:10:00,73.66,73.78,73.63,73.74,27700.0,48.4466,48.5255,48.4268,48.4992,27700.0
2007-01-04 10:20:00,73.74,73.76,73.59,73.63,16000.0,48.4992,48.5123,48.4005,48.4268,16000.0
2007-01-04 10:30:00,73.63,73.92,73.61,73.87,29200.0,48.4268,48.6176,48.4137,48.5847,29200.0
2007-01-04 10:40:00,73.87,74.1,73.86,74.03,26400.0,48.5847,48.7359,48.5781,48.6899,26400.0
2007-01-04 10:50:00,74.03,74.23,73.98,73.98,33100.0,48.6899,48.8214,48.657,48.657,33100.0
2007-01-04 11:00:00,73.98,74.11,73.98,74.04,16200.0,48.657,48.7425,48.657,48.6965,16200.0
2007-01-04 11:10:00,74.05,74.05,73.96,73.97,15000.0,48.7031,48.7031,48.6439,48.6504,15000.0
2007-01-04 11:20:00,73.97,74.08,73.97,74.01,13900.0,48.6504,48.7228,48.6504,48.6768,13900.0
2007-01-04 11:30:00,74.01,74.07,73.99,74.04,11500.0,48.6768,48.7162,48.6636,48.6965,11500.0
2007-01-04 11:40:00,74.05,74.12,74.03,74.09,19200.0,48.7031,48.7491,48.6899,48.7294,19200.0
2007-01-04 11:50:00,74.11,74.16,74.05,74.15,38200.0,48.7425,48.7754,48.7031,48.7688,38200.0
2007-01-04 12:00:00,74.15,74.16,74.07,74.1,28900.0,48.7688,48.7754,48.7162,48.7359,28900.0
2007-01-04 12:10:00,74.1,74.11,73.93,73.96,17400.0,48.7359,48.7425,48.6241,48.6439,17400.0
2007-01-04 12:20:00,73.96,74.06,73.95,73.96,14600.0,48.6439,48.7096,48.6373,48.6439,14600.0
2007-01-04 12:30:00,73.93,74.07,73.92,74.06,22800.0,48.6241,48.7162,48.6176,48.7096,22800.0
2007-01-04 12:40:00,74.04,74.09,73.98,74.0,30900.0,48.6965,48.7294,48.657,48.6702,30900.0
2007-01-04 12:50:00,74.0,74.04,74.0,74.02,12900.0,48.6702,48.6965,48.6702,48.6833,12900.0
2007-01-04 13:00:00,74.0,74.01,73.98,73.98,16700.0,48.6702,48.6768,48.657,48.657,16700.0
2007-01-04 13:10:00,73.99,74.01,73.96,73.99,15600.0,48.6636,48.6768,48.6439,48.6636,15600.0
2007-01-04 13:20:00,73.99,74.04,73.99,74.03,45300.0,48.6636,48.6965,48.6636,48.6899,45300.0
2007-01-04 13:30:00,74.03,74.06,73.98,74.0,34500.0,48.6899,48.7096,48.657,48.6702,34500.0
2007-01-04 13:40:00,74.0,74.03,73.98,73.99,33400.0,48.6702,48.6899,48.657,48.6636,33400.0
2007-01-04 13:50:00,73.99,74.05,73.99,74.04,25100.0,48.6636,48.7031,48.6636,48.6965,25100.0
2007-01-04 14:00:00,74.04,74.11,73.98,74.01,45600.0,48.6965,48.7425,48.657,48.6768,45600.0
2007-01-04 14:10:00,74.01,74.14,73.97,74.0,40800.0,48.6768,48.7623,48.6504,48.6702,40800.0
2007-01-04 14:20:00,73.99,74.1,73.94,74.09,17700.0,48.6636,48.7359,48.6307,48.7294,17700.0
2007-01-04 14:30:00,74.09,74.25,74.06,74.07,39400.0,48.7294,48.8346,48.7096,48.7162,39400.0
2007-01-04 14:40:00,74.05,74.26,74.04,74.26,24000.0,48.7031,48.8412,48.6965,48.8412,24000.0
2007-01-04 14:50:00,74.27,74.61,74.26,74.51,77100.0,48.8478,49.0714,48.8412,49.0056,77100.0
2007-01-04 15:00:00,74.49,74.53,74.38,74.39,44400.0,48.9924,49.0188,48.9201,48.9267,44400.0
2007-01-04 15:10:00,74.38,74.41,74.24,74.25,35900.0,48.9201,48.9398,48.828,48.8346,35900.0
2007-01-04 15:20:00,74.24,74.36,74.24,74.29,44000.0,48.828,48.9069,48.828,48.8609,44000.0
2007-01-04 15:30:00,74.3,74.51,74.27,74.51,39200.0,48.8675,49.0056,48.8478,49.0056,39200.0
2007-01-04 15:40:00,74.52,74.56,74.43,74.43,46400.0,49.0122,49.0385,48.953,48.953,46400.0
2007-01-04 15:50:00,74.44,74.45,74.33,74.34,50400.0,48.9596,48.9661,48.8872,48.8938,50400.0
2007-01-05 09:30:00,74.4,74.4,74.03,74.37,69100.0,48.9333,48.9333,48.6899,48.9135,69100.0
2007-01-05 09:40:00,74.37,74.55,74.11,74.53,36700.0,48.9135,49.0319,48.7425,49.0188,36700.0
2007-01-05 09:50:00,74.51,74.58,74.44,74.45,38200.0,49.0056,49.0516,48.9596,48.9661,38200.0
2007-01-05 10:00:00,74.45,74.62,74.43,74.54,30000.0,48.9661,49.078,48.953,49.0253,30000.0
2007-01-05 10:10:00,74.52,74.54,74.4,74.48,26800.0,49.0122,49.0253,48.9333,48.9859,26800.0
2007-01-05 10:20:00,74.49,74.49,74.28,74.35,33500.0,48.9924,48.9924,48.8543,48.9004,33500.0
2007-01-05 10:30:00,74.35,74.41,74.28,74.33,20800.0,48.9004,48.9398,48.8543,48.8872,20800.0
2007-01-05 10:40:00,74.32,74.41,74.28,74.34,39100.0,48.8806,48.9398,48.8543,48.8938,39100.0
2007-01-05 10:50:00,74.33,74.35,74.26,74.27,11800.0,48.8872,48.9004,48.8412,48.8478,11800.0
2007-01-05 11:00:00,74.28,74.38,74.21,74.22,30300.0,48.8543,48.9201,48.8083,48.8149,30300.0
2007-01-05 11:10:00,74.22,74.33,74.21,74.25,32800.0,48.8149,48.8872,48.8083,48.8346,32800.0
2007-01-05 11:20:00,74.26,74.26,74.2,74.23,28800.0,48.8412,48.8412,48.8017,48.8214,28800.0
2007-01-05 11:30:00,74.23,74.33,74.19,74.25,33900.0,48.8214,48.8872,48.7951,48.8346,33900.0
2007-01-05 11:40:00,74.23,74.32,74.19,74.29,14300.0,48.8214,48.8806,48.7951,48.8609,14300.0
2007-01-05 11:50:00,74.28,74.3,74.13,74.23,17700.0,48.8543,48.8675,48.7557,48.8214,17700.0
2007-01-05 12:00:00,74.23,74.44,74.23,74.44,20800.0,48.8214,48.9596,48.8214,48.9596,20800.0
2007-01-05 12:10:00,74.44,74.59,74.43,74.56,22900.0,48.9596,49.0582,48.953,49.0385,22900.0
2007-01-05 12:20:00,74.55,74.58,74.5,74.53,13400.0,49.0319,49.0516,48.999,49.0188,13400.0
2007-01-05 12:30:00,74.53,74.61,74.5,74.6,170200.0,49.0188,49.0714,48.999,49.0648,170200.0
2007-01-05 12:40:00,74.59,74.76,74.58,74.63,23900.0,49.0582,49.17,49.0516,49.0845,23900.0
2007-01-05 12:50:00,74.62,74.7,74.57,74.65,14500.0,49.078,49.1306,49.0451,49.0977,14500.0
2007-01-05 13:00:00,74.64,74.68,74.5,74.53,21500.0,49.0911,49.1174,48.999,49.0188,21500.0
2007-01-05 13:10:00,74.53,74.6,74.51,74.59,14800.0,49.0188,49.0648,49.0056,49.0582,14800.0
2007-01-05 13:20:00,74.57,74.72,74.57,74.65,21200.0,49.0451,49.1437,49.0451,49.0977,21200.0
2007-01-05 13:30:00,74.66,74.67,74.5,74.5,32200.0,49.1043,49.1108,48.999,48.999,32200.0
2007-01-05 13:40:00,74.51,74.54,74.42,74.42,17000.0,49.0056,49.0253,48.9464,48.9464,17000.0
2007-01-05 13:50:00,74.41,74.51,74.35,74.49,30500.0,48.9398,49.0056,48.9004,48.9924,30500.0
2007-01-05 14:00:00,74.49,74.56,74.43,74.43,21700.0,48.9924,49.0385,48.953,48.953,21700.0
2007-01-05 14:10:00,74.44,74.5,74.43,74.46,22800.0,48.9596,48.999,48.953,48.9727,22800.0
2007-01-05 14:20:00,74.47,74.47,74.37,74.41,32000.0,48.9793,48.9793,48.9135,48.9398,32000.0
2007-01-05 14:30:00,74.39,74.43,74.37,74.4,51300.0,48.9267,48.953,48.9135,48.9333,51300.0
2007-01-05 14:40:00,74.38,74.4,74.31,74.36,29100.0,48.9201,48.9333,48.8741,48.9069,29100.0
2007-01-05 14:50:00,74.35,74.4,74.29,74.3,27800.0,48.9004,48.9333,48.8609,48.8675,27800.0
2007-01-05 15:00:00,74.29,74.41,74.23,74.3,39500.0,48.8609,48.9398,48.8214,48.8675,39500.0
2007-01-05 15:10:00,74.3,74.41,74.27,74.4,46900.0,48.8675,48.9398,48.8478,48.9333,46900.0
2007-01-05 15:20:00,74.39,74.42,74.32,74.37,68300.0,48.9267,48.9464,48.8806,48.9135,68300.0
2007-01-05 15:30:00,74.35,74.4,74.24,74.37,74000.0,48.9004,48.9333,48.828,48.9135,74000.0
2007-01-05 15:40:00,74.38,74.49,74.36,74.41,54600.0,48.9201,48.9924,48.9069,48.9398,54600.0
2007-01-05 15:50:00,74.4,74.63,74.4,74.53,92000.0,48.9333,49.0845,48.9333,49.0188,92000.0
2007-01-08 09:30:00,76.1,76.1,75.85,75.98,203700.0,50.0514,50.0514,49.8869,49.9724,203700.0
2007-01-08 09:40:00,76.0,76.84,75.99,76.54,116900.0,49.9856,50.5381,49.979,50.3407,116900.0
2007-01-08 09:50:00,76.57,76.63,76.16,76.24,70700.0,50.3605,50.3999,50.0908,50.1434,70700.0
2007-01-08 10:00:00,76.23,76.33,76.17,76.19,64300.0,50.1369,50.2026,50.0974,50.1105,64300.0
2007-01-08 10:10:00,76.18,76.24,75.93,76.14,70200.0,50.104,50.1434,49.9395,50.0777,70200.0
2007-01-08 10:20:00,76.15,76.27,76.12,76.15,47800.0,50.0842,50.1632,50.0645,50.0842,47800.0
2007-01-08 10:30:00,76.16,76.17,76.05,76.15,65900.0,50.0908,50.0974,50.0185,50.0842,65900.0
2007-01-08 10:40:00,76.17,76.37,76.17,76.21,47200.0,50.0974,50.2289,50.0974,50.1237,47200.0
2007-01-08 10:50:00,76.21,76.21,76.07,76.09,55100.0,50.1237,50.1237,50.0316,50.0448,55100.0
2007-01-08 11:00:00,76.09,76.14,76.05,76.11,53400.0,50.0448,50.0777,50.0185,50.0579,53400.0
2007-01-08 11:10:00,76.1,76.24,76.1,76.24,56800.0,50.0514,50.1434,50.0514,50.1434,56800.0
2007-01-08 11:20:00,76.25,76.42,76.24,76.36,63000.0,50.15,50.2618,50.1434,50.2224,63000.0
2007-01-08 11:30:00,76.36,76.42,76.35,76.36,50400.0,50.2224,50.2618,50.2158,50.2224,50400.0
2007-01-08 11:40:00,76.36,76.51,76.35,76.43,76900.0,50.2224,50.321,50.2158,50.2684,76900.0
2007-01-08 11:50:00,76.42,76.6,76.42,76.6,30700.0,50.2618,50.3802,50.2618,50.3802,30700.0
2007-01-08 12:00:00,76.57,76.69,76.56,76.69,32600.0,50.3605,50.4394,50.3539,50.4394,32600.0
2007-01-08 12:10:00,76.69,76.77,76.68,76.75,30800.0,50.4394,50.492,50.4328,50.4789,30800.0
2007-01-08 12:20:00,76.73,76.78,76.58,76.58,82500.0,50.4657,50.4986,50.3671,50.3671,82500.0
2007-01-08 12:30:00,76.58,76.62,76.5,76.5,38800.0,50.3671,50.3934,50.3144,50.3144,38800.0
2007-01-08 12:40:00,76.5,76.5,76.25,76.33,46700.0,50.3144,50.3144,50.15,50.2026,46700.0
2007-01-08 12:50:00,76.31,76.4,76.28,76.4,25400.0,50.1895,50.2487,50.1697,50.2487,25400.0
2007-01-08 13:00:00,76.4,76.44,76.35,76.43,30100.0,50.2487,50.275,50.2158,50.2684,30100.0
2007-01-08 13:10:00,76.43,76.57,76.43,76.56,36400.0,50.2684,50.3605,50.2684,50.3539,36400.0
2007-01-08 13:20:00,76.55,76.56,76.43,76.44,33900.0,50.3473,50.3539,50.2684,50.275,33900.0
2007-01-08 13:30:00,76.43,76.51,76.39,76.46,21500.0,50.2684,50.321,50.2421,50.2881,21500.0
2007-01-08 13:40:00,76.49,76.68,76.45,76.67,31600.0,50.3079,50.4328,50.2816,50.4262,31600.0
2007-01-08 13:50:00,76.67,76.8,76.67,76.76,51100.0,50.4262,50.5117,50.4262,50.4854,51100.0
2007-01-08 14:00:00,76.76,76.81,76.69,76.78,45600.0,50.4854,50.5183,50.4394,50.4986,45600.0
2007-01-08 14:10:00,76.79,77.0,76.75,76.99,133600.0,50.5052,50.6433,50.4789,50.6367,133600.0
2007-01-08 14:20:00,76.98,77.21,76.95,77.13,75200.0,50.6301,50.7814,50.6104,50.7288,75200.0
2007-01-08 14:30:00,77.14,77.27,77.08,77.27,54800.0,50.7354,50.8209,50.6959,50.8209,54800.0
2007-01-08 14:40:00,77.27,77.4,77.22,77.4,124200.0,50.8209,50.9064,50.788,50.9064,124200.0
2007-01-08 14:50:00,77.4,77.57,77.39,77.54,77800.0,50.9064,51.0182,50.8998,50.9984,77800.0
2007-01-08 15:00:00,77.53,77.77,77.53,77.77,85000.0,50.9919,51.1497,50.9919,51.1497,85000.0
2007-01-08 15:10:00,77.77,77.95,77.69,77.84,110700.0,51.1497,51.2681,51.0971,51.1958,110700.0
2007-01-08 15:20:00,77.84,77.96,77.84,77.85,58200.0,51.1958,51.2747,51.1958,51.2023,58200.0
2007-01-08 15:30:00,77.85,78.0,77.85,77.91,102600.0,51.2023,51.301,51.2023,51.2418,102600.0
2007-01-08 15:40:00,77.9,77.97,77.82,77.94,110600.0,51.2352,51.2813,51.1826,51.2615,110600.0
2007-01-08 15:50:00,77.94,78.03,77.9,77.95,177200.0,51.2615,51.3207,51.2352,51.2681,177200.0
2007-01-09 09:30:00,78.0,78.8,77.75,78.5,211600.0,51.301,51.8272,51.1366,51.6298,211600.0
2007-01-09 09:40:00,78.5,78.59,77.94,78.2,102900.0,51.6298,51.689,51.2615,51.4325,102900.0
2007-01-09 09:50:00,78.18,78.23,77.95,78.12,68100.0,51.4194,51.4523,51.2681,51.3799,68100.0
2007-01-09 10:00:00,78.12,78.2,78.04,78.05,67800.0,51.3799,51.4325,51.3273,51.3339,67800.0
2007-01-09 10:10:00,78.06,78.48,78.01,78.32,86500.0,51.3405,51.6167,51.3076,51.5115,86500.0
2007-01-09 10:20:00,78.32,78.53,78.32,78.45,71100.0,51.5115,51.6496,51.5115,51.597,71100.0
2007-01-09 10:30:00,78.44,78.75,78.43,78.73,95500.0,51.5904,51.7943,51.5838,51.7811,95500.0
2007-01-09 10:40:00,78.75,78.78,78.6,78.66,77100.0,51.7943,51.814,51.6956,51.7351,77100.0
2007-01-09 10:50:00,78.65,78.72,78.46,78.68,134700.0,51.7285,51.7745,51.6035,51.7482,134700.0
2007-01-09 11:00:00,78.68,78.76,78.58,78.61,61000.0,51.7482,51.8008,51.6825,51.7022,61000.0
2007-01-09 11:10:00,78.6,78.61,78.45,78.51,76200.0,51.6956,51.7022,51.597,51.6364,76200.0
2007-01-09 11:20:00,78.5,78.67,78.37,78.65,81200.0,51.6298,51.7417,51.5443,51.7285,81200.0
2007-01-09 11:30:00,78.65,78.68,78.62,78.63,48400.0,51.7285,51.7482,51.7088,51.7153,48400.0
2007-01-09 11:40:00,78.61,78.62,78.39,78.39,58900.0,51.7022,51.7088,51.5575,51.5575,58900.0
2007-01-09 11:50:00,78.4,78.48,78.3,78.31,150500.0,51.5641,51.6167,51.4983,51.5049,150500.0
2007-01-09 12:00:00,78.3,78.34,77.95,78.23,71200.0,51.4983,51.5246,51.2681,51.4523,71200.0
2007-01-09 12:10:00,78.21,78.31,78.21,78.29,38400.0,51.4391,51.5049,51.4391,51.4917,38400.0
2007-01-09 12:20:00,78.29,78.31,78.13,78.24,47800.0,51.4917,51.5049,51.3865,51.4588,47800.0
2007-01-09 12:30:00,78.24,78.29,78.11,78.25,44900.0,51.4588,51.4917,51.3733,51.4654,44900.0
2007-01-09 12:40:00,78.26,78.37,78.26,78.33,47000.0,51.472,51.5443,51.472,51.518,47000.0
2007-01-09 12:50:00,78.29,78.41,78.26,78.32,48300.0,51.4917,51.5707,51.472,51.5115,48300.0
2007-01-09 13:00:00,78.31,78.41,78.29,78.32,41800.0,51.5049,51.5707,51.4917,51.5115,41800.0
2007-01-09 13:10:00,78.29,78.47,78.29,78.36,41600.0,51.4917,51.6101,51.4917,51.5378,41600.0
2007-01-09 13:20:00,78.36,78.36,78.06,78.19,28700.0,51.5378,51.5378,51.3405,51.426,28700.0
2007-01-09 13:30:00,78.19,78.27,78.1,78.12,33600.0,51.426,51.4786,51.3668,51.3799,33600.0
2007-01-09 13:40:00,78.12,78.35,78.12,78.26,49100.0,51.3799,51.5312,51.3799,51.472,49100.0
2007-01-09 13:50:00,78.24,78.24,78.17,78.22,24600.0,51.4588,51.4588,51.4128,51.4457,24600.0
2007-01-09 14:00:00,78.22,78.28,78.15,78.24,46300.0,51.4457,51.4852,51.3996,51.4588,46300.0
2007-01-09 14:10:00,78.23,78.25,78.22,78.25,30000.0,51.4523,51.4654,51.4457,51.4654,30000.0
2007-01-09 14:20:00,78.25,78.25,78.09,78.1,39700.0,51.4654,51.4654,51.3602,51.3668,39700.0
2007-01-09 14:30:00,78.1,78.14,78.0,78.11,56600.0,51.3668,51.3931,51.301,51.3733,56600.0
2007-01-09 14:40:00,78.11,78.17,78.09,78.14,55500.0,51.3733,51.4128,51.3602,51.3931,55500.0
2007-01-09 14:50:00,78.15,78.21,78.1,78.12,58200.0,51.3996,51.4391,51.3668,51.3799,58200.0
2007-01-09 15:00:00,78.11,78.16,78.07,78.08,49200.0,51.3733,51.4062,51.347,51.3536,49200.0
2007-01-09 15:10:00,78.08,78.19,78.08,78.17,54200.0,51.3536,51.426,51.3536,51.4128,54200.0
2007-01-09 15:20:00,78.19,78.19,78.0,78.14,48000.0,51.426,51.426,51.301,51.3931,48000.0
2007-01-09 15:30:00,78.13,78.3,78.11,78.28,71500.0,51.3865,51.4983,51.3733,51.4852,71500.0
2007-01-09 15:40:00,78.28,78.33,78.2,78.23,68800.0,51.4852,51.518,51.4325,51.4523,68800.0
2007-01-09 15:50:00,78.23,78.4,78.23,78.31,108600.0,51.4523,51.5641,51.4523,51.5049,108600.0
2007-01-10 09:30:00,78.15,78.55,78.0,78.21,64500.0,51.3996,51.6627,51.301,51.4391,64500.0
2007-01-10 09:40:00,78.22,78.35,77.92,78.31,51100.0,51.4457,51.5312,51.2484,51.5049,51100.0
2007-01-10 09:50:00,78.3,78.36,78.2,78.23,24100.0,51.4983,51.5378,51.4325,51.4523,24100.0
2007-01-10 10:00:00,78.19,78.36,78.03,78.09,33300.0,51.426,51.5378,51.3207,51.3602,33300.0
2007-01-10 10:10:00,78.09,78.55,78.02,78.54,44200.0,51.3602,51.6627,51.3141,51.6562,44200.0
2007-01-10 10:20:00,78.56,78.58,77.98,78.0,32400.0,51.6693,51.6825,51.2878,51.301,32400.0
2007-01-10 10:30:00,78.0,78.07,77.88,78.07,27400.0,51.301,51.347,51.2221,51.347,27400.0
2007-01-10 10:40:00,78.07,78.15,77.91,78.01,21100.0,51.347,51.3996,51.2418,51.3076,21100.0
2007-01-10 10:50:00,78.05,78.2,77.99,78.2,19800.0,51.3339,51.4325,51.2944,51.4325,19800.0
2007-01-10 11:00:00,78.2,78.31,78.11,78.2,81700.0,51.4325,51.5049,51.3733,51.4325,81700.0
2007-01-10 11:10:00,78.2,78.41,78.16,78.34,115100.0,51.4325,51.5707,51.4062,51.5246,115100.0
2007-01-10 11:20:00,78.34,78.51,78.34,78.45,60100.0,51.5246,51.6364,51.5246,51.597,60100.0
2007-01-10 11:30:00,78.45,78.5,78.44,78.5,53700.0,51.597,51.6298,51.5904,51.6298,53700.0
2007-01-10 11:40:00,78.5,78.51,78.4,78.5,46500.0,51.6298,51.6364,51.5641,51.6298,46500.0
2007-01-10 11:50:00,78.51,78.71,78.51,78.71,17200.0,51.6364,51.768,51.6364,51.768,17200.0
2007-01-10 12:00:00,78.7,78.76,78.47,78.5,30200.0,51.7614,51.8008,51.6101,51.6298,30200.0
2007-01-10 12:10:00,78.5,78.55,78.48,78.54,15400.0,51.6298,51.6627,51.6167,51.6562,15400.0
2007-01-10 12:20:00,78.53,78.53,78.45,78.48,12400.0,51.6496,51.6496,51.597,51.6167,12400.0
2007-01-10 12:30:00,78.49,78.53,78.43,78.48,21900.0,51.6233,51.6496,51.5838,51.6167,21900.0
2007-01-10 12:40:00,78.48,78.57,78.46,78.57,64700.0,51.6167,51.6759,51.6035,51.6759,64700.0
2007-01-10 12:50:00,78.57,78.74,78.57,78.61,24100.0,51.6759,51.7877,51.6759,51.7022,24100.0
2007-01-10 13:00:00,78.61,78.77,78.58,78.72,24000.0,51.7022,51.8074,51.6825,51.7745,24000.0
2007-01-10 13:10:00,78.72,78.83,78.62,78.66,15300.0,51.7745,51.8469,51.7088,51.7351,15300.0
2007-01-10 13:20:00,78.66,78.85,78.65,78.84,14500.0,51.7351,51.86,51.7285,51.8535,14500.0
2007-01-10 13:30:00,78.85,78.94,78.73,78.94,22000.0,51.86,51.9192,51.7811,51.9192,22000.0
2007-01-10 13:40:00,78.93,79.09,78.91,79.01,35800.0,51.9127,52.0179,51.8995,51.9653,35800.0
2007-01-10 13:50:00,79.01,79.15,79.0,79.11,31200.0,51.9653,52.0574,51.9587,52.031,31200.0
2007-01-10 14:00:00,79.11,79.29,79.11,79.24,50700.0,52.031,52.1494,52.031,52.1165,50700.0
2007-01-10 14:10:00,79.23,79.28,79.2,79.23,30800.0,52.11,52.1429,52.0902,52.11,30800.0
2007-01-10 14:20:00,79.21,79.23,79.14,79.16,32700.0,52.0968,52.11,52.0508,52.0639,32700.0
2007-01-10 14:30:00,79.17,79.2,79.12,79.13,46100.0,52.0705,52.0902,52.0376,52.0442,46100.0
2007-01-10 14:40:00,79.13,79.33,79.1,79.28,33500.0,52.0442,52.1757,52.0245,52.1429,33500.0
2007-01-10 14:50:00,79.28,79.31,79.1,79.14,26500.0,52.1429,52.1626,52.0245,52.0508,26500.0
2007-01-10 15:00:00,79.13,79.29,79.13,79.27,35600.0,52.0442,52.1494,52.0442,52.1363,35600.0
2007-01-10 15:10:00,79.27,79.35,79.25,79.35,24100.0,52.1363,52.1889,52.1231,52.1889,24100.0
2007-01-10 15:20:00,79.33,79.41,79.29,79.31,46400.0,52.1757,52.2284,52.1494,52.1626,46400.0
2007-01-10 15:30:00,79.3,79.34,79.25,79.3,41700.0,52.156,52.1823,52.1231,52.156,41700.0
2007-01-10 15:40:00,79.3,79.5,79.3,79.4,75500.0,52.156,52.2876,52.156,52.2218,75500.0
2007-01-10 15:50:00,79.41,79.41,79.23,79.33,106100.0,52.2284,52.2284,52.11,52.1757,106100.0
2007-01-11 09:30:00,79.3,79.78,79.29,79.52,116900.0,52.156,52.4717,52.1494,52.3007,116900.0
2007-01-11 09:40:00,79.55,79.78,79.3,79.75,44900.0,52.3204,52.4717,52.156,52.452,44900.0
2007-01-11 09:50:00,79.75,79.9,79.73,79.75,48300.0,52.452,52.5506,52.4388,52.452,48300.0
2007-01-11 10:00:00,79.73,79.9,79.7,79.9,38200.0,52.4388,52.5506,52.4191,52.5506,38200.0
2007-01-11 10:10:00,79.9,80.0,79.89,80.0,36900.0,52.5506,52.6164,52.5441,52.6164,36900.0
2007-01-11 10:20:00,79.99,80.0,79.91,79.95,36800.0,52.6098,52.6164,52.5572,52.5835,36800.0
2007-01-11 10:30:00,79.95,80.09,79.95,80.06,63600.0,52.5835,52.6756,52.5835,52.6559,63600.0
2007-01-11 10:40:00,80.05,80.24,80.03,80.2,61700.0,52.6493,52.7743,52.6361,52.7479,61700.0
2007-01-11 10:50:00,80.2,80.2,80.01,80.04,46400.0,52.7479,52.7479,52.623,52.6427,46400.0
2007-01-11 11:00:00,80.04,80.29,80.04,80.26,58200.0,52.6427,52.8071,52.6427,52.7874,58200.0
2007-01-11 11:10:00,80.25,80.35,80.24,80.28,52900.0,52.7808,52.8466,52.7743,52.8006,52900.0
2007-01-11 11:20:00,80.28,80.36,80.21,80.35,31400.0,52.8006,52.8532,52.7545,52.8466,31400.0
2007-01-11 11:30:00,80.35,80.61,80.35,80.57,65500.0,52.8466,53.0176,52.8466,52.9913,65500.0
2007-01-11 11:40:00,80.58,80.58,80.48,80.5,29900.0,52.9979,52.9979,52.9321,52.9453,29900.0
2007-01-11 11:50:00,80.5,80.56,80.44,80.45,26500.0,52.9453,52.9847,52.9058,52.9124,26500.0
2007-01-11 12:00:00,80.45,80.59,80.45,80.59,67200.0,52.9124,53.0044,52.9124,53.0044,67200.0
2007-01-11 12:10:00,80.59,80.71,80.56,80.67,73500.0,53.0044,53.0834,52.9847,53.0571,73500.0
2007-01-11 12:20:00,80.68,80.7,80.58,80.58,25900.0,53.0636,53.0768,52.9979,52.9979,25900.0
2007-01-11 12:30:00,80.58,80.69,80.54,80.65,29000.0,52.9979,53.0702,52.9716,53.0439,29000.0
2007-01-11 12:40:00,80.64,80.7,80.64,80.66,23900.0,53.0373,53.0768,53.0373,53.0505,23900.0
2007-01-11 12:50:00,80.65,80.66,80.52,80.52,20800.0,53.0439,53.0505,52.9584,52.9584,20800.0
2007-01-11 13:00:00,80.52,80.65,80.48,80.48,60100.0,52.9584,53.0439,52.9321,52.9321,60100.0
2007-01-11 13:10:00,80.48,80.48,80.36,80.38,16000.0,52.9321,52.9321,52.8532,52.8663,16000.0
2007-01-11 13:20:00,80.36,80.38,80.32,80.34,39800.0,52.8532,52.8663,52.8269,52.84,39800.0
2007-01-11 13:30:00,80.34,80.34,80.21,80.26,62500.0,52.84,52.84,52.7545,52.7874,62500.0
2007-01-11 13:40:00,80.24,80.54,80.24,80.32,70600.0,52.7743,52.9716,52.7743,52.8269,70600.0
2007-01-11 13:50:00,80.32,80.39,80.28,80.32,42200.0,52.8269,52.8729,52.8006,52.8269,42200.0
2007-01-11 14:00:00,80.32,80.32,80.26,80.3,39400.0,52.8269,52.8269,52.7874,52.8137,39400.0
2007-01-11 14:10:00,80.31,80.47,80.25,80.36,35900.0,52.8203,52.9255,52.7808,52.8532,35900.0
2007-01-11 14:20:00,80.36,80.51,80.34,80.44,54000.0,52.8532,52.9518,52.84,52.9058,54000.0
2007-01-11 14:30:00,80.44,80.46,80.36,80.39,42800.0,52.9058,52.9189,52.8532,52.8729,42800.0
2007-01-11 14:40:00,80.4,80.51,80.39,80.46,53600.0,52.8795,52.9518,52.8729,52.9189,53600.0
2007-01-11 14:50:00,80.48,80.56,80.42,80.56,59000.0,52.9321,52.9847,52.8926,52.9847,59000.0
2007-01-11 15:00:00,80.57,80.65,80.53,80.61,71100.0,52.9913,53.0439,52.965,53.0176,71100.0
2007-01-11 15:10:00,80.6,80.67,80.6,80.67,38900.0,53.011,53.0571,53.011,53.0571,38900.0
2007-01-11 15:20:00,80.67,80.67,80.5,80.52,57400.0,53.0571,53.0571,52.9453,52.9584,57400.0
2007-01-11 15:30:00,80.52,80.52,80.45,80.46,58800.0,52.9584,52.9584,52.9124,52.9189,58800.0
2007-01-11 15:40:00,80.46,80.59,80.43,80.58,76200.0,52.9189,53.0044,52.8992,52.9979,76200.0
2007-01-11 15:50:00,80.57,80.59,80.46,80.51,101700.0,52.9913,53.0044,52.9189,52.9518,101700.0
2007-01-12 09:30:00,80.2,80.51,80.01,80.12,74800.0,52.7479,52.9518,52.623,52.6953,74800.0
2007-01-12 09:40:00,80.11,80.12,79.81,79.83,76600.0,52.6888,52.6953,52.4914,52.5046,76600.0
2007-01-12 09:50:00,79.81,79.85,79.5,79.6,96700.0,52.4914,52.5177,52.2876,52.3533,96700.0
2007-01-12 10:00:00,79.6,79.85,79.57,79.69,52100.0,52.3533,52.5177,52.3336,52.4125,52100.0
2007-01-12 10:10:00,79.68,79.85,79.63,79.75,79700.0,52.4059,52.5177,52.3731,52.452,79700.0
2007-01-12 10:20:00,79.75,79.84,79.66,79.72,84800.0,52.452,52.5112,52.3928,52.4322,84800.0
2007-01-12 10:30:00,79.71,79.76,79.66,79.68,21300.0,52.4257,52.4586,52.3928,52.4059,21300.0
2007-01-12 10:40:00,79.66,79.85,79.65,79.78,94700.0,52.3928,52.5177,52.3862,52.4717,94700.0
2007-01-12 10:50:00,79.76,80.0,79.76,79.92,62200.0,52.4586,52.6164,52.4586,52.5638,62200.0
2007-01-12 11:00:00,79.9,80.0,79.51,79.78,67500.0,52.5506,52.6164,52.2941,52.4717,67500.0
2007-01-12 11:10:00,79.77,79.91,79.77,79.91,16800.0,52.4651,52.5572,52.4651,52.5572,16800.0
2007-01-12 11:20:00,79.91,80.15,79.86,80.15,29500.0,52.5572,52.7151,52.5243,52.7151,29500.0
2007-01-12 11:30:00,80.15,80.2,79.99,80.08,22700.0,52.7151,52.7479,52.6098,52.669,22700.0
2007-01-12 11:40:00,80.08,80.29,80.07,80.27,23100.0,52.669,52.8071,52.6624,52.794,23100.0
2007-01-12 11:50:00,80.25,80.33,80.25,80.33,11900.0,52.7808,52.8334,52.7808,52.8334,11900.0
2007-01-12 12:00:00,80.33,80.34,80.06,80.08,13000.0,52.8334,52.84,52.6559,52.669,13000.0
2007-01-12 12:10:00,80.08,80.12,80.01,80.06,15500.0,52.669,52.6953,52.623,52.6559,15500.0
2007-01-12 12:20:00,80.06,80.2,80.04,80.2,17800.0,52.6559,52.7479,52.6427,52.7479,17800.0
2007-01-12 12:30:00,80.21,80.34,80.21,80.34,22100.0,52.7545,52.84,52.7545,52.84,22100.0
2007-01-12 12:40:00,80.34,80.43,80.32,80.43,20600.0,52.84,52.8992,52.8269,52.8992,20600.0
2007-01-12 12:50:00,80.42,80.59,80.42,80.54,26000.0,52.8926,53.0044,52.8926,52.9716,26000.0
2007-01-12 13:00:00,80.55,80.55,80.34,80.36,21500.0,52.9781,52.9781,52.84,52.8532,21500.0
2007-01-12 13:10:00,80.35,80.35,80.17,80.18,22000.0,52.8466,52.8466,52.7282,52.7348,22000.0
2007-01-12 13:20:00,80.18,80.19,79.94,79.94,21600.0,52.7348,52.7414,52.5769,52.5769,21600.0
2007-01-12 13:30:00,79.95,79.99,79.85,79.85,18600.0,52.5835,52.6098,52.5177,52.5177,18600.0
2007-01-12 13:40:00,79.85,80.04,79.81,80.04,29200.0,52.5177,52.6427,52.4914,52.6427,29200.0
2007-01-12 13:50:00,80.05,80.06,79.98,79.99,17500.0,52.6493,52.6559,52.6032,52.6098,17500.0
2007-01-12 14:00:00,79.99,80.06,79.95,80.02,23900.0,52.6098,52.6559,52.5835,52.6296,23900.0
2007-01-12 14:10:00,80.02,80.07,79.91,79.99,30100.0,52.6296,52.6624,52.5572,52.6098,30100.0
2007-01-12 14:20:00,80.0,80.09,80.0,80.07,16200.0,52.6164,52.6756,52.6164,52.6624,16200.0
2007-01-12 14:30:00,80.07,80.09,79.95,79.95,13800.0,52.6624,52.6756,52.5835,52.5835,13800.0
2007-01-12 14:40:00,79.96,80.04,79.96,79.99,19900.0,52.5901,52.6427,52.5901,52.6098,19900.0
2007-01-12 14:50:00,79.99,80.02,79.93,80.02,32800.0,52.6098,52.6296,52.5704,52.6296,32800.0
2007-01-12 15:00:00,80.02,80.29,80.01,80.26,71600.0,52.6296,52.8071,52.623,52.7874,71600.0
2007-01-12 15:10:00,80.25,80.36,80.22,80.27,27500.0,52.7808,52.8532,52.7611,52.794,27500.0
2007-01-12 15:20:00,80.26,80.33,80.21,80.3,23100.0,52.7874,52.8334,52.7545,52.8137,23100.0
2007-01-12 15:30:00,80.29,80.29,80.15,80.15,32100.0,52.8071,52.8071,52.7151,52.7151,32100.0
2007-01-12 15:40:00,80.16,80.17,80.1,80.1,35700.0,52.7216,52.7282,52.6822,52.6822,35700.0
2007-01-12 15:50:00,80.1,80.14,79.96,80.04,118600.0,52.6822,52.7085,52.5901,52.6427,118600.0
2007-01-16 09:30:00,80.09,80.95,80.09,80.52,72800.0,52.6756,53.2412,52.6756,52.9584,72800.0
2007-01-16 09:40:00,80.56,80.56,80.29,80.4,55000.0,52.9847,52.9847,52.8071,52.8795,55000.0
2007-01-16 09:50:00,80.4,80.4,80.11,80.15,46300.0,52.8795,52.8795,52.6888,52.7151,46300.0
2007-01-16 10:00:00,80.14,80.31,79.92,79.96,55700.0,52.7085,52.8203,52.5638,52.5901,55700.0
2007-01-16 10:10:00,79.94,80.03,79.93,79.94,33200.0,52.5769,52.6361,52.5704,52.5769,33200.0
2007-01-16 10:20:00,79.94,80.08,79.93,79.98,55100.0,52.5769,52.669,52.5704,52.6032,55100.0
2007-01-16 10:30:00,79.99,80.24,79.97,80.24,50200.0,52.6098,52.7743,52.5967,52.7743,50200.0
2007-01-16 10:40:00,80.25,80.45,80.25,80.34,23700.0,52.7808,52.9124,52.7808,52.84,23700.0
2007-01-16 10:50:00,80.33,80.36,80.18,80.19,26600.0,52.8334,52.8532,52.7348,52.7414,26600.0
2007-01-16 11:00:00,80.19,80.27,80.16,80.22,29400.0,52.7414,52.794,52.7216,52.7611,29400.0
2007-01-16 11:10:00,80.21,80.26,80.17,80.2,28500.0,52.7545,52.7874,52.7282,52.7479,28500.0
2007-01-16 11:20:00,80.21,80.21,80.0,80.04,65300.0,52.7545,52.7545,52.6164,52.6427,65300.0
2007-01-16 11:30:00,80.05,80.1,80.03,80.08,21500.0,52.6493,52.6822,52.6361,52.669,21500.0
2007-01-16 11:40:00,80.07,80.18,80.06,80.14,72700.0,52.6624,52.7348,52.6559,52.7085,72700.0
2007-01-16 11:50:00,80.15,80.24,80.12,80.18,62600.0,52.7151,52.7743,52.6953,52.7348,62600.0
2007-01-16 12:00:00,80.21,80.22,80.02,80.05,34400.0,52.7545,52.7611,52.6296,52.6493,34400.0
2007-01-16 12:10:00,80.05,80.11,80.0,80.04,43300.0,52.6493,52.6888,52.6164,52.6427,43300.0
2007-01-16 12:20:00,80.02,80.1,80.0,80.04,35700.0,52.6296,52.6822,52.6164,52.6427,35700.0
2007-01-16 12:30:00,80.03,80.08,79.95,79.97,61600.0,52.6361,52.669,52.5835,52.5967,61600.0
2007-01-16 12:40:00,79.96,79.99,79.85,79.9,69700.0,52.5901,52.6098,52.5177,52.5506,69700.0
2007-01-16 12:50:00,79.9,79.92,79.84,79.88,107700.0,52.5506,52.5638,52.5112,52.5375,107700.0
2007-01-16 13:00:00,79.88,79.94,79.85,79.87,78000.0,52.5375,52.5769,52.5177,52.5309,78000.0
2007-01-16 13:10:00,79.86,79.87,79.77,79.81,35000.0,52.5243,52.5309,52.4651,52.4914,35000.0
2007-01-16 13:20:00,79.81,79.81,79.71,79.77,23100.0,52.4914,52.4914,52.4257,52.4651,23100.0
2007-01-16 13:30:00,79.77,79.88,79.76,79.79,29000.0,52.4651,52.5375,52.4586,52.4783,29000.0
2007-01-16 13:40:00,79.79,79.87,79.78,79.81,19400.0,52.4783,52.5309,52.4717,52.4914,19400.0
2007-01-16 13:50:00,79.81,79.81,79.66,79.72,24700.0,52.4914,52.4914,52.3928,52.4322,24700.0
2007-01-16 14:00:00,79.72,79.74,79.64,79.74,35400.0,52.4322,52.4454,52.3796,52.4454,35400.0
2007-01-16 14:10:00,79.74,79.84,79.68,79.82,27600.0,52.4454,52.5112,52.4059,52.498,27600.0
2007-01-16 14:20:00,79.82,79.94,79.67,79.7,32300.0,52.498,52.5769,52.3994,52.4191,32300.0
2007-01-16 14:30:00,79.69,79.84,79.69,79.82,56200.0,52.4125,52.5112,52.4125,52.498,56200.0
2007-01-16 14:40:00,79.82,79.82,79.66,79.68,60700.0,52.498,52.498,52.3928,52.4059,60700.0
2007-01-16 14:50:00,79.68,79.77,79.64,79.75,43400.0,52.4059,52.4651,52.3796,52.452,43400.0
2007-01-16 15:00:00,79.75,79.75,79.62,79.7,50400.0,52.452,52.452,52.3665,52.4191,50400.0
2007-01-16 15:10:00,79.7,79.73,79.68,79.71,19900.0,52.4191,52.4388,52.4059,52.4257,19900.0
2007-01-16 15:20:00,79.69,79.73,79.62,79.7,55600.0,52.4125,52.4388,52.3665,52.4191,55600.0
2007-01-16 15:30:00,79.69,79.76,79.65,79.7,63500.0,52.4125,52.4586,52.3862,52.4191,63500.0
2007-01-16 15:40:00,79.69,79.7,79.62,79.63,94900.0,52.4125,52.4191,52.3665,52.3731,94900.0
2007-01-16 15:50:00,79.63,79.8,79.6,79.79,170900.0,52.3731,52.4849,52.3533,52.4783,170900.0
2007-01-17 09:30:00,79.69,79.85,79.66,79.68,61300.0,52.5631,52.6686,52.5433,52.5565,61300.0
2007-01-17 09:40:00,79.66,79.95,79.63,79.9,57000.0,52.5433,52.7346,52.5235,52.7016,57000.0
2007-01-17 09:50:00,79.9,80.0,79.79,79.95,55800.0,52.7016,52.7675,52.629,52.7346,55800.0
2007-01-17 10:00:00,79.95,79.96,79.63,79.69,41500.0,52.7346,52.7412,52.5235,52.5631,41500.0
2007-01-17 10:10:00,79.69,79.94,79.68,79.85,39600.0,52.5631,52.728,52.5565,52.6686,39600.0
2007-01-17 10:20:00,79.83,79.98,79.74,79.78,21500.0,52.6554,52.7544,52.596,52.6224,21500.0
2007-01-17 10:30:00,79.75,79.95,79.65,79.93,70800.0,52.6026,52.7346,52.5367,52.7214,70800.0
2007-01-17 10:40:00,79.94,79.94,79.85,79.92,37900.0,52.728,52.728,52.6686,52.7148,37900.0
2007-01-17 10:50:00,79.91,79.92,79.62,79.72,23900.0,52.7082,52.7148,52.5169,52.5829,23900.0
2007-01-17 11:00:00,79.68,79.84,79.68,79.8,15000.0,52.5565,52.662,52.5565,52.6356,15000.0
2007-01-17 11:10:00,79.79,79.94,79.75,79.75,18800.0,52.629,52.728,52.6026,52.6026,18800.0
2007-01-17 11:20:00,79.75,79.8,79.7,79.75,14300.0,52.6026,52.6356,52.5697,52.6026,14300.0
2007-01-17 11:30:00,79.77,79.89,79.77,79.87,9900.0,52.6158,52.695,52.6158,52.6818,9900.0
2007-01-17 11:40:00,79.84,79.9,79.71,79.72,14100.0,52.662,52.7016,52.5763,52.5829,14100.0
2007-01-17 11:50:00,79.73,79.89,79.7,79.89,13600.0,52.5895,52.695,52.5697,52.695,13600.0
2007-01-17 12:00:00,79.87,80.01,79.87,80.0,24700.0,52.6818,52.7741,52.6818,52.7675,24700.0
2007-01-17 12:10:00,80.0,80.1,80.0,80.04,30400.0,52.7675,52.8335,52.7675,52.7939,30400.0
2007-01-17 12:20:00,80.04,80.1,80.01,80.08,10400.0,52.7939,52.8335,52.7741,52.8203,10400.0
2007-01-17 12:30:00,80.08,80.1,79.98,80.0,16100.0,52.8203,52.8335,52.7544,52.7675,16100.0
2007-01-17 12:40:00,80.0,80.09,79.98,80.05,15000.0,52.7675,52.8269,52.7544,52.8005,15000.0
2007-01-17 12:50:00,80.05,80.1,80.03,80.08,17800.0,52.8005,52.8335,52.7873,52.8203,17800.0
2007-01-17 13:00:00,80.09,80.09,79.89,79.92,18900.0,52.8269,52.8269,52.695,52.7148,18900.0
2007-01-17 13:10:00,79.92,79.98,79.91,79.95,18400.0,52.7148,52.7544,52.7082,52.7346,18400.0
2007-01-17 13:20:00,79.95,79.95,79.91,79.91,11900.0,52.7346,52.7346,52.7082,52.7082,11900.0
2007-01-17 13:30:00,79.91,79.93,79.87,79.93,22100.0,52.7082,52.7214,52.6818,52.7214,22100.0
2007-01-17 13:40:00,79.92,79.94,79.91,79.93,15700.0,52.7148,52.728,52.7082,52.7214,15700.0
2007-01-17 13:50:00,79.92,79.96,79.87,79.92,27200.0,52.7148,52.7412,52.6818,52.7148,27200.0
2007-01-17 14:00:00,79.91,80.05,79.87,79.97,25000.0,52.7082,52.8005,52.6818,52.7478,25000.0
2007-01-17 14:10:00,79.97,79.97,79.8,79.89,28000.0,52.7478,52.7478,52.6356,52.695,28000.0
2007-01-17 14:20:00,79.88,80.0,79.86,79.98,37200.0,52.6884,52.7675,52.6752,52.7544,37200.0
2007-01-17 14:30:00,79.98,79.99,79.85,79.97,43100.0,52.7544,52.7609,52.6686,52.7478,43100.0
2007-01-17 14:40:00,79.96,79.99,79.88,79.89,32000.0,52.7412,52.7609,52.6884,52.695,32000.0
2007-01-17 14:50:00,79.87,79.97,79.82,79.95,51700.0,52.6818,52.7478,52.6488,52.7346,51700.0
2007-01-17 15:00:00,79.95,79.95,79.72,79.75,21300.0,52.7346,52.7346,52.5829,52.6026,21300.0
2007-01-17 15:10:00,79.75,79.9,79.71,79.9,71500.0,52.6026,52.7016,52.5763,52.7016,71500.0
2007-01-17 15:20:00,79.89,79.9,79.85,79.87,40200.0,52.695,52.7016,52.6686,52.6818,40200.0
2007-01-17 15:30:00,79.87,80.0,79.87,80.0,41300.0,52.6818,52.7675,52.6818,52.7675,41300.0
2007-01-17 15:40:00,80.0,80.01,79.85,79.97,58800.0,52.7675,52.7741,52.6686,52.7478,58800.0
2007-01-17 15:50:00,79.97,80.05,79.95,80.03,80600.0,52.7478,52.8005,52.7346,52.7873,80600.0
2007-01-18 09:30:00,80.9,80.9,79.76,79.84,153300.0,53.3612,53.3612,52.6092,52.662,153300.0
2007-01-18 09:40:00,79.79,79.95,79.67,79.8,100300.0,52.629,52.7346,52.5499,52.6356,100300.0
2007-01-18 09:50:00,79.76,79.83,79.62,79.71,32900.0,52.6092,52.6554,52.5169,52.5763,32900.0
2007-01-18 10:00:00,79.65,79.65,79.14,79.36,114600.0,52.5367,52.5367,52.2003,52.3454,114600.0
2007-01-18 10:10:00,79.36,79.39,79.18,79.24,35800.0,52.3454,52.3652,52.2267,52.2663,35800.0
2007-01-18 10:20:00,79.25,79.4,79.08,79.08,55500.0,52.2728,52.3718,52.1607,52.1607,55500.0
2007-01-18 10:30:00,79.09,79.32,79.09,79.29,38000.0,52.1673,52.319,52.1673,52.2992,38000.0
2007-01-18 10:40:00,79.31,79.45,79.24,79.26,33000.0,52.3124,52.4048,52.2663,52.2794,33000.0
2007-01-18 10:50:00,79.24,79.31,79.16,79.31,19000.0,52.2663,52.3124,52.2135,52.3124,19000.0
2007-01-18 11:00:00,79.31,79.54,79.31,79.33,32100.0,52.3124,52.4641,52.3124,52.3256,32100.0
2007-01-18 11:10:00,79.32,79.34,79.2,79.24,35400.0,52.319,52.3322,52.2399,52.2663,35400.0
2007-01-18 11:20:00,79.22,79.24,78.93,79.01,32200.0,52.2531,52.2663,52.0618,52.1145,32200.0
2007-01-18 11:30:00,79.01,79.17,79.0,79.13,30400.0,52.1145,52.2201,52.1079,52.1937,30400.0
2007-01-18 11:40:00,79.13,79.13,78.9,78.99,36000.0,52.1937,52.1937,52.042,52.1014,36000.0
2007-01-18 11:50:00,78.98,79.04,78.92,79.01,28600.0,52.0948,52.1343,52.0552,52.1145,28600.0
2007-01-18 12:00:00,78.98,79.05,78.95,79.03,33600.0,52.0948,52.1409,52.075,52.1277,33600.0
2007-01-18 12:10:00,79.0,79.03,78.92,78.95,32000.0,52.1079,52.1277,52.0552,52.075,32000.0
2007-01-18 12:20:00,78.93,78.97,78.85,78.93,26100.0,52.0618,52.0882,52.009,52.0618,26100.0
2007-01-18 12:30:00,78.95,79.05,78.92,79.02,43400.0,52.075,52.1409,52.0552,52.1211,43400.0
2007-01-18 12:40:00,79.02,79.09,78.98,79.06,93100.0,52.1211,52.1673,52.0948,52.1475,93100.0
2007-01-18 12:50:00,79.06,79.08,78.96,79.02,21600.0,52.1475,52.1607,52.0816,52.1211,21600.0
2007-01-18 13:00:00,79.05,79.13,79.05,79.12,13200.0,52.1409,52.1937,52.1409,52.1871,13200.0
2007-01-18 13:10:00,79.13,79.18,79.07,79.13,14500.0,52.1937,52.2267,52.1541,52.1937,14500.0
2007-01-18 13:20:00,79.14,79.17,78.99,79.06,37800.0,52.2003,52.2201,52.1014,52.1475,37800.0
2007-01-18 13:30:00,79.06,79.1,78.98,79.06,20100.0,52.1475,52.1739,52.0948,52.1475,20100.0
2007-01-18 13:40:00,79.04,79.04,78.96,79.02,23200.0,52.1343,52.1343,52.0816,52.1211,23200.0
2007-01-18 13:50:00,79.0,79.02,78.98,79.0,30500.0,52.1079,52.1211,52.0948,52.1079,30500.0
2007-01-18 14:00:00,79.0,79.0,78.87,78.99,32800.0,52.1079,52.1079,52.0222,52.1014,32800.0
2007-01-18 14:10:00,79.0,79.01,78.92,78.92,35900.0,52.1079,52.1145,52.0552,52.0552,35900.0
2007-01-18 14:20:00,78.92,78.98,78.85,78.9,25100.0,52.0552,52.0948,52.009,52.042,25100.0
2007-01-18 14:30:00,78.9,79.0,78.83,78.97,30200.0,52.042,52.1079,51.9958,52.0882,30200.0
2007-01-18 14:40:00,78.97,79.0,78.95,78.96,33100.0,52.0882,52.1079,52.075,52.0816,33100.0
2007-01-18 14:50:00,78.98,79.0,78.9,78.97,20300.0,52.0948,52.1079,52.042,52.0882,20300.0
2007-01-18 15:00:00,78.98,78.98,78.83,78.86,35000.0,52.0948,52.0948,51.9958,52.0156,35000.0
2007-01-18 15:10:00,78.86,79.03,78.75,78.82,75600.0,52.0156,52.1277,51.9431,51.9892,75600.0
2007-01-18 15:20:00,78.83,79.0,78.8,78.98,45000.0,51.9958,52.1079,51.976,52.0948,45000.0
2007-01-18 15:30:00,78.98,79.01,78.83,78.9,53900.0,52.0948,52.1145,51.9958,52.042,53900.0
2007-01-18 15:40:00,78.89,78.9,78.83,78.9,57700.0,52.0354,52.042,51.9958,52.042,57700.0
2007-01-18 15:50:00,78.9,78.92,78.79,78.84,93500.0,52.042,52.0552,51.9694,52.0024,93500.0
2007-01-19 09:30:00,79.15,79.3,78.85,79.11,207100.0,52.2069,52.3058,52.009,52.1805,207100.0
2007-01-19 09:40:00,79.09,79.2,78.95,79.19,102900.0,52.1673,52.2399,52.075,52.2333,102900.0
2007-01-19 09:50:00,79.18,79.42,79.16,79.35,34100.0,52.2267,52.385,52.2135,52.3388,34100.0
2007-01-19 10:00:00,79.36,79.49,79.07,79.21,39400.0,52.3454,52.4312,52.1541,52.2465,39400.0
2007-01-19 10:10:00,79.21,79.29,79.14,79.27,19000.0,52.2465,52.2992,52.2003,52.286,19000.0
2007-01-19 10:20:00,79.25,79.55,79.25,79.54,33300.0,52.2728,52.4707,52.2728,52.4641,33300.0
2007-01-19 10:30:00,79.55,79.74,79.55,79.69,29900.0,52.4707,52.596,52.4707,52.5631,29900.0
2007-01-19 10:40:00,79.69,79.83,79.64,79.65,36100.0,52.5631,52.6554,52.5301,52.5367,36100.0
2007-01-19 10:50:00,79.66,79.93,79.66,79.85,31000.0,52.5433,52.7214,52.5433,52.6686,31000.0
2007-01-19 11:00:00,79.86,80.2,79.85,80.17,91900.0,52.6752,52.8995,52.6686,52.8797,91900.0
2007-01-19 11:10:00,80.19,80.23,80.08,80.1,65700.0,52.8929,52.9193,52.8203,52.8335,65700.0
2007-01-19 11:20:00,80.09,80.09,79.94,79.96,34000.0,52.8269,52.8269,52.728,52.7412,34000.0
2007-01-19 11:30:00,79.96,79.96,79.88,79.91,20300.0,52.7412,52.7412,52.6884,52.7082,20300.0
2007-01-19 11:40:00,79.93,79.93,79.84,79.87,10100.0,52.7214,52.7214,52.662,52.6818,10100.0
2007-01-19 11:50:00,79.85,79.92,79.81,79.88,17800.0,52.6686,52.7148,52.6422,52.6884,17800.0
2007-01-19 12:00:00,79.88,79.97,79.83,79.84,28000.0,52.6884,52.7478,52.6554,52.662,28000.0
2007-01-19 12:10:00,79.85,79.87,79.52,79.55,61200.0,52.6686,52.6818,52.4509,52.4707,61200.0
2007-01-19 12:20:00,79.56,79.56,79.43,79.5,13100.0,52.4773,52.4773,52.3916,52.4377,13100.0
2007-01-19 12:30:00,79.51,79.51,79.35,79.43,17400.0,52.4443,52.4443,52.3388,52.3916,17400.0
2007-01-19 12:40:00,79.43,79.43,79.36,79.4,9200.0,52.3916,52.3916,52.3454,52.3718,9200.0
2007-01-19 12:50:00,79.41,79.41,79.28,79.3,14400.0,52.3784,52.3784,52.2926,52.3058,14400.0
2007-01-19 13:00:00,79.28,79.4,79.28,79.32,16400.0,52.2926,52.3718,52.2926,52.319,16400.0
2007-01-19 13:10:00,79.31,79.4,79.28,79.32,22500.0,52.3124,52.3718,52.2926,52.319,22500.0
2007-01-19 13:20:00,79.3,79.34,79.25,79.31,8800.0,52.3058,52.3322,52.2728,52.3124,8800.0
2007-01-19 13:30:00,79.31,79.33,79.12,79.22,22800.0,52.3124,52.3256,52.1871,52.2531,22800.0
2007-01-19 13:40:00,79.22,79.25,79.18,79.23,7700.0,52.2531,52.2728,52.2267,52.2597,7700.0
2007-01-19 13:50:00,79.24,79.25,79.06,79.18,22400.0,52.2663,52.2728,52.1475,52.2267,22400.0
2007-01-19 14:00:00,79.18,79.26,79.08,79.21,22300.0,52.2267,52.2794,52.1607,52.2465,22300.0
2007-01-19 14:10:00,79.21,79.28,79.17,79.17,19500.0,52.2465,52.2926,52.2201,52.2201,19500.0
2007-01-19 14:20:00,79.18,79.21,79.1,79.1,18600.0,52.2267,52.2465,52.1739,52.1739,18600.0
2007-01-19 14:30:00,79.13,79.17,79.08,79.11,27100.0,52.1937,52.2201,52.1607,52.1805,27100.0
2007-01-19 14:40:00,79.11,79.23,79.07,79.19,84500.0,52.1805,52.2597,52.1541,52.2333,84500.0
2007-01-19 14:50:00,79.18,79.3,79.14,79.25,20100.0,52.2267,52.3058,52.2003,52.2728,20100.0
2007-01-19 15:00:00,79.23,79.38,79.23,79.37,15600.0,52.2597,52.3586,52.2597,52.352,15600.0
2007-01-19 15:10:00,79.37,79.51,79.37,79.49,44900.0,52.352,52.4443,52.352,52.4312,44900.0
2007-01-19 15:20:00,79.5,79.51,79.38,79.47,60800.0,52.4377,52.4443,52.3586,52.418,60800.0
2007-01-19 15:30:00,79.47,79.47,79.28,79.33,37600.0,52.418,52.418,52.2926,52.3256,37600.0
2007-01-19 15:40:00,79.32,79.36,79.22,79.35,68300.0,52.319,52.3454,52.2531,52.3388,68300.0
2007-01-19 15:50:00,79.36,79.55,79.35,79.53,95100.0,52.3454,52.4707,52.3388,52.4575,95100.0
2007-01-22 09:30:00,79.4,79.56,79.12,79.18,60300.0,52.3718,52.4773,52.1871,52.2267,60300.0
2007-01-22 09:40:00,79.18,79.33,78.9,79.08,39500.0,52.2267,52.3256,52.042,52.1607,39500.0
2007-01-22 09:50:00,79.07,79.11,78.77,78.77,32300.0,52.1541,52.1805,51.9562,51.9562,32300.0
2007-01-22 10:00:00,78.78,78.78,78.62,78.71,39100.0,51.9628,51.9628,51.8573,51.9167,39100.0
2007-01-22 10:10:00,78.71,78.79,78.53,78.76,40900.0,51.9167,51.9694,51.7979,51.9496,40900.0
2007-01-22 10:20:00,78.76,78.92,78.69,78.84,44400.0,51.9496,52.0552,51.9035,52.0024,44400.0
2007-01-22 10:30:00,78.86,78.86,78.74,78.82,22700.0,52.0156,52.0156,51.9365,51.9892,22700.0
2007-01-22 10:40:00,78.81,78.84,78.74,78.83,30900.0,51.9826,52.0024,51.9365,51.9958,30900.0
2007-01-22 10:50:00,78.81,78.89,78.68,78.76,32200.0,51.9826,52.0354,51.8969,51.9496,32200.0
2007-01-22 11:00:00,78.77,78.77,78.63,78.66,32600.0,51.9562,51.9562,51.8639,51.8837,32600.0
2007-01-22 11:10:00,78.66,78.86,78.66,78.77,25500.0,51.8837,52.0156,51.8837,51.9562,25500.0
2007-01-22 11:20:00,78.78,78.83,78.63,78.64,10400.0,51.9628,51.9958,51.8639,51.8705,10400.0
2007-01-22 11:30:00,78.65,78.68,78.51,78.56,55100.0,51.8771,51.8969,51.7847,51.8177,55100.0
2007-01-22 11:40:00,78.53,78.65,78.45,78.47,95200.0,51.7979,51.8771,51.7452,51.7584,95200.0
2007-01-22 11:50:00,78.47,78.55,78.4,78.47,35100.0,51.7584,51.8111,51.7122,51.7584,35100.0
2007-01-22 12:00:00,78.47,78.65,78.41,78.64,42200.0,51.7584,51.8771,51.7188,51.8705,42200.0
2007-01-22 12:10:00,78.65,78.65,78.5,78.62,49100.0,51.8771,51.8771,51.7782,51.8573,49100.0
2007-01-22 12:20:00,78.61,78.63,78.45,78.55,40000.0,51.8507,51.8639,51.7452,51.8111,40000.0
2007-01-22 12:30:00,78.58,78.63,78.5,78.57,14300.0,51.8309,51.8639,51.7782,51.8243,14300.0
2007-01-22 12:40:00,78.56,78.63,78.46,78.58,25800.0,51.8177,51.8639,51.7518,51.8309,25800.0
2007-01-22 12:50:00,78.56,78.64,78.51,78.61,11000.0,51.8177,51.8705,51.7847,51.8507,11000.0
2007-01-22 13:00:00,78.61,78.67,78.55,78.63,18300.0,51.8507,51.8903,51.8111,51.8639,18300.0
2007-01-22 13:10:00,78.64,78.69,78.64,78.65,12000.0,51.8705,51.9035,51.8705,51.8771,12000.0
2007-01-22 13:20:00,78.67,78.73,78.6,78.6,110700.0,51.8903,51.9299,51.8441,51.8441,110700.0
2007-01-22 13:30:00,78.59,78.69,78.56,78.6,37100.0,51.8375,51.9035,51.8177,51.8441,37100.0
2007-01-22 13:40:00,78.59,78.61,78.53,78.55,36000.0,51.8375,51.8507,51.7979,51.8111,36000.0
2007-01-22 13:50:00,78.54,78.62,78.47,78.59,24900.0,51.8045,51.8573,51.7584,51.8375,24900.0
2007-01-22 14:00:00,78.57,78.69,78.57,78.63,15000.0,51.8243,51.9035,51.8243,51.8639,15000.0
2007-01-22 14:10:00,78.65,78.65,78.52,78.59,17900.0,51.8771,51.8771,51.7913,51.8375,17900.0
2007-01-22 14:20:00,78.57,78.6,78.55,78.55,21200.0,51.8243,51.8441,51.8111,51.8111,21200.0
2007-01-22 14:30:00,78.56,78.66,78.48,78.66,42100.0,51.8177,51.8837,51.765,51.8837,42100.0
2007-01-22 14:40:00,78.66,78.77,78.62,78.76,41300.0,51.8837,51.9562,51.8573,51.9496,41300.0
2007-01-22 14:50:00,78.77,78.79,78.65,78.72,54400.0,51.9562,51.9694,51.8771,51.9233,54400.0
2007-01-22 15:00:00,78.71,78.72,78.62,78.71,31700.0,51.9167,51.9233,51.8573,51.9167,31700.0
2007-01-22 15:10:00,78.72,78.77,78.6,78.62,27000.0,51.9233,51.9562,51.8441,51.8573,27000.0
2007-01-22 15:20:00,78.61,78.65,78.55,78.62,104000.0,51.8507,51.8771,51.8111,51.8573,104000.0
2007-01-22 15:30:00,78.61,78.62,78.57,78.58,73300.0,51.8507,51.8573,51.8243,51.8309,73300.0
2007-01-22 15:40:00,78.58,78.61,78.56,78.57,29900.0,51.8309,51.8507,51.8177,51.8243,29900.0
2007-01-22 15:50:00,78.57,78.79,78.51,78.76,129100.0,51.8243,51.9694,51.7847,51.9496,129100.0
2007-01-23 09:30:00,78.77,79.13,78.77,79.06,39000.0,51.9562,52.1937,51.9562,52.1475,39000.0
2007-01-23 09:40:00,79.13,79.36,79.0,79.36,60800.0,52.1937,52.3454,52.1079,52.3454,60800.0
2007-01-23 09:50:00,79.37,79.7,79.35,79.6,63000.0,52.352,52.5697,52.3388,52.5037,63000.0
2007-01-23 10:00:00,79.61,79.73,79.33,79.36,64500.0,52.5103,52.5895,52.3256,52.3454,64500.0
2007-01-23 10:10:00,79.36,79.47,79.12,79.21,46100.0,52.3454,52.418,52.1871,52.2465,46100.0
2007-01-23 10:20:00,79.18,79.33,79.1,79.16,48700.0,52.2267,52.3256,52.1739,52.2135,48700.0
2007-01-23 10:30:00,79.12,79.44,79.05,79.4,49200.0,52.1871,52.3982,52.1409,52.3718,49200.0
2007-01-23 10:40:00,79.4,79.46,79.37,79.37,51100.0,52.3718,52.4114,52.352,52.352,51100.0
2007-01-23 10:50:00,79.39,79.48,79.3,79.3,41200.0,52.3652,52.4246,52.3058,52.3058,41200.0
2007-01-23 11:00:00,79.31,79.7,79.31,79.7,31600.0,52.3124,52.5697,52.3124,52.5697,31600.0
2007-01-23 11:10:00,79.69,79.88,79.69,79.84,34400.0,52.5631,52.6884,52.5631,52.662,34400.0
2007-01-23 11:20:00,79.85,79.86,79.72,79.77,37700.0,52.6686,52.6752,52.5829,52.6158,37700.0
2007-01-23 11:30:00,79.75,79.9,79.75,79.77,51600.0,52.6026,52.7016,52.6026,52.6158,51600.0
2007-01-23 11:40:00,79.74,79.86,79.65,79.81,51900.0,52.596,52.6752,52.5367,52.6422,51900.0
2007-01-23 11:50:00,79.81,79.92,79.8,79.92,31900.0,52.6422,52.7148,52.6356,52.7148,31900.0
2007-01-23 12:00:00,79.93,79.99,79.86,79.97,19000.0,52.7214,52.7609,52.6752,52.7478,19000.0
2007-01-23 12:10:00,80.0,80.13,79.95,80.12,46400.0,52.7675,52.8533,52.7346,52.8467,46400.0
2007-01-23 12:20:00,80.1,80.19,80.04,80.17,19000.0,52.8335,52.8929,52.7939,52.8797,19000.0
2007-01-23 12:30:00,80.17,80.2,80.11,80.12,19100.0,52.8797,52.8995,52.8401,52.8467,19100.0
2007-01-23 12:40:00,80.12,80.18,80.05,80.1,56100.0,52.8467,52.8863,52.8005,52.8335,56100.0
2007-01-23 12:50:00,80.1,80.48,80.09,80.48,74900.0,52.8335,53.0841,52.8269,53.0841,74900.0
2007-01-23 13:00:00,80.49,80.6,80.48,80.57,41700.0,53.0907,53.1633,53.0841,53.1435,41700.0
2007-01-23 13:10:00,80.57,80.66,80.57,80.59,30200.0,53.1435,53.2029,53.1435,53.1567,30200.0
2007-01-23 13:20:00,80.59,80.73,80.58,80.69,33300.0,53.1567,53.249,53.1501,53.2227,33300.0
2007-01-23 13:30:00,80.69,80.7,80.5,80.52,34200.0,53.2227,53.2293,53.0973,53.1105,34200.0
2007-01-23 13:40:00,80.53,80.6,80.48,80.5,26200.0,53.1171,53.1633,53.0841,53.0973,26200.0
2007-01-23 13:50:00,80.47,80.47,80.37,80.46,123300.0,53.0776,53.0776,53.0116,53.071,123300.0
2007-01-23 14:00:00,80.46,80.51,80.46,80.48,78500.0,53.071,53.1039,53.071,53.0841,78500.0
2007-01-23 14:10:00,80.49,81.1,80.48,80.81,156300.0,53.0907,53.4931,53.0841,53.3018,156300.0
2007-01-23 14:20:00,80.81,80.84,80.63,80.68,37500.0,53.3018,53.3216,53.1831,53.2161,37500.0
2007-01-23 14:30:00,80.69,80.84,80.66,80.76,88600.0,53.2227,53.3216,53.2029,53.2688,88600.0
2007-01-23 14:40:00,80.73,80.77,80.55,80.73,27600.0,53.249,53.2754,53.1303,53.249,27600.0
2007-01-23 14:50:00,80.71,80.79,80.58,80.79,27300.0,53.2359,53.2886,53.1501,53.2886,27300.0
2007-01-23 15:00:00,80.76,80.86,80.76,80.83,46300.0,53.2688,53.3348,53.2688,53.315,46300.0
2007-01-23 15:10:00,80.84,81.22,80.84,81.07,78800.0,53.3216,53.5722,53.3216,53.4733,78800.0
2007-01-23 15:20:00,81.07,81.1,80.97,81.1,94300.0,53.4733,53.4931,53.4073,53.4931,94300.0
2007-01-23 15:30:00,81.09,81.28,81.08,81.22,105700.0,53.4865,53.6118,53.4799,53.5722,105700.0
2007-01-23 15:40:00,81.21,81.22,80.94,80.99,130400.0,53.5657,53.5722,53.3876,53.4205,130400.0
2007-01-23 15:50:00,80.99,81.13,80.93,81.07,185800.0,53.4205,53.5129,53.381,53.4733,185800.0
2007-01-24 09:30:00,78.76,78.76,75.67,76.26,8000.0,51.9496,51.9496,49.9115,50.3007,8000.0
2007-01-24 09:40:00,76.46,78.83,76.46,77.69,348200.0,50.4326,51.9958,50.4326,51.2439,348200.0
2007-01-24 09:50:00,77.73,78.5,77.64,78.16,169600.0,51.2703,51.7782,51.2109,51.5539,169600.0
2007-01-24 10:00:00,78.14,78.15,77.94,78.12,92500.0,51.5407,51.5473,51.4088,51.5275,92500.0
2007-01-24 10:10:00,78.15,78.92,78.1,78.67,132000.0,51.5473,52.0552,51.5143,51.8903,132000.0
2007-01-24 10:20:00,78.66,78.87,78.41,78.53,191900.0,51.8837,52.0222,51.7188,51.7979,191900.0
2007-01-24 10:30:00,78.5,78.76,78.15,78.76,144600.0,51.7782,51.9496,51.5473,51.9496,144600.0
2007-01-24 10:40:00,78.75,79.12,78.67,78.68,344200.0,51.9431,52.1871,51.8903,51.8969,344200.0
2007-01-24 10:50:00,78.68,78.8,78.58,78.72,97000.0,51.8969,51.976,51.8309,51.9233,97000.0
2007-01-24 11:00:00,78.71,78.74,78.57,78.74,76900.0,51.9167,51.9365,51.8243,51.9365,76900.0
2007-01-24 11:10:00,78.74,78.9,77.8,78.17,360700.0,51.9365,52.042,51.3164,51.5605,360700.0
2007-01-24 11:20:00,78.17,78.44,78.01,78.25,170600.0,51.5605,51.7386,51.455,51.6133,170600.0
2007-01-24 11:30:00,78.21,78.44,78.13,78.41,466000.0,51.5869,51.7386,51.5341,51.7188,466000.0
2007-01-24 11:40:00,78.41,78.6,78.16,78.26,129000.0,51.7188,51.8441,51.5539,51.6198,129000.0
2007-01-24 11:50:00,78.21,78.3,78.13,78.26,118600.0,51.5869,51.6462,51.5341,51.6198,118600.0
2007-01-24 12:00:00,78.25,78.26,78.0,78.12,94900.0,51.6133,51.6198,51.4484,51.5275,94900.0
2007-01-24 12:10:00,78.12,78.33,78.1,78.17,33800.0,51.5275,51.666,51.5143,51.5605,33800.0
2007-01-24 12:20:00,78.19,78.68,78.19,78.66,44800.0,51.5737,51.8969,51.5737,51.8837,44800.0
2007-01-24 12:30:00,78.67,78.77,78.52,78.76,60900.0,51.8903,51.9562,51.7913,51.9496,60900.0
2007-01-24 12:40:00,78.76,78.86,78.7,78.85,56600.0,51.9496,52.0156,51.9101,52.009,56600.0
2007-01-24 12:50:00,78.84,79.0,78.84,78.95,112400.0,52.0024,52.1079,52.0024,52.075,112400.0
2007-01-24 13:00:00,78.96,79.01,78.84,79.01,159800.0,52.0816,52.1145,52.0024,52.1145,159800.0
2007-01-24 13:10:00,79.01,79.15,78.96,79.15,152900.0,52.1145,52.2069,52.0816,52.2069,152900.0
2007-01-24 13:20:00,79.15,79.27,79.13,79.24,103100.0,52.2069,52.286,52.1937,52.2663,103100.0
2007-01-24 13:30:00,79.24,79.4,79.2,79.4,92100.0,52.2663,52.3718,52.2399,52.3718,92100.0
2007-01-24 13:40:00,79.37,79.46,79.15,79.24,74600.0,52.352,52.4114,52.2069,52.2663,74600.0
2007-01-24 13:50:00,79.24,79.5,79.22,79.35,89500.0,52.2663,52.4377,52.2531,52.3388,89500.0
2007-01-24 14:00:00,79.39,79.49,79.34,79.44,67600.0,52.3652,52.4312,52.3322,52.3982,67600.0
2007-01-24 14:10:00,79.43,79.6,79.4,79.52,78900.0,52.3916,52.5037,52.3718,52.4509,78900.0
2007-01-24 14:20:00,79.52,79.65,79.45,79.57,153600.0,52.4509,52.5367,52.4048,52.4839,153600.0
2007-01-24 14:30:00,79.56,79.78,79.49,79.7,85400.0,52.4773,52.6224,52.4312,52.5697,85400.0
2007-01-24 14:40:00,79.7,79.9,79.65,79.9,49100.0,52.5697,52.7016,52.5367,52.7016,49100.0
2007-01-24 14:50:00,79.9,79.93,79.75,79.83,122300.0,52.7016,52.7214,52.6026,52.6554,122300.0
2007-01-24 15:00:00,79.84,79.95,79.8,79.88,93700.0,52.662,52.7346,52.6356,52.6884,93700.0
2007-01-24 15:10:00,79.89,79.99,79.8,79.81,61100.0,52.695,52.7609,52.6356,52.6422,61100.0
2007-01-24 15:20:00,79.8,79.81,79.56,79.72,71400.0,52.6356,52.6422,52.4773,52.5829,71400.0
2007-01-24 15:30:00,79.73,79.76,79.55,79.76,194100.0,52.5895,52.6092,52.4707,52.6092,194100.0
2007-01-24 15:40:00,79.75,79.85,79.75,79.84,58800.0,52.6026,52.6686,52.6026,52.662,58800.0
2007-01-24 15:50:00,79.83,79.85,79.75,79.78,159500.0,52.6554,52.6686,52.6026,52.6224,159500.0
2007-01-25 09:30:00,79.5,79.95,79.21,79.86,124200.0,52.4377,52.7346,52.2465,52.6752,124200.0
2007-01-25 09:40:00,79.86,79.86,79.46,79.73,92600.0,52.6752,52.6752,52.4114,52.5895,92600.0
2007-01-25 09:50:00,79.73,79.76,79.49,79.71,38200.0,52.5895,52.6092,52.4312,52.5763,38200.0
2007-01-25 10:00:00,79.69,79.79,79.57,79.61,44000.0,52.5631,52.629,52.4839,52.5103,44000.0
2007-01-25 10:10:00,79.6,79.77,79.57,79.73,53500.0,52.5037,52.6158,52.4839,52.5895,53500.0
2007-01-25 10:20:00,79.69,79.7,79.38,79.46,24800.0,52.5631,52.5697,52.3586,52.4114,24800.0
2007-01-25 10:30:00,79.46,79.5,79.25,79.3,33000.0,52.4114,52.4377,52.2728,52.3058,33000.0
2007-01-25 10:40:00,79.28,79.43,79.26,79.39,41100.0,52.2926,52.3916,52.2794,52.3652,41100.0
2007-01-25 10:50:00,79.37,79.45,79.31,79.35,32700.0,52.352,52.4048,52.3124,52.3388,32700.0
2007-01-25 11:00:00,79.41,79.62,79.41,79.5,48800.0,52.3784,52.5169,52.3784,52.4377,48800.0
2007-01-25 11:10:00,79.5,79.52,79.31,79.34,35800.0,52.4377,52.4509,52.3124,52.3322,35800.0
2007-01-25 11:20:00,79.34,79.34,79.23,79.25,29900.0,52.3322,52.3322,52.2597,52.2728,29900.0
2007-01-25 11:30:00,79.23,79.27,79.05,79.19,45000.0,52.2597,52.286,52.1409,52.2333,45000.0
2007-01-25 11:40:00,79.2,79.4,79.13,79.37,27900.0,52.2399,52.3718,52.1937,52.352,27900.0
2007-01-25 11:50:00,79.37,79.41,79.28,79.35,23500.0,52.352,52.3784,52.2926,52.3388,23500.0
2007-01-25 12:00:00,79.35,79.4,79.1,79.16,22500.0,52.3388,52.3718,52.1739,52.2135,22500.0
2007-01-25 12:10:00,79.13,79.18,78.96,79.07,27800.0,52.1937,52.2267,52.0816,52.1541,27800.0
2007-01-25 12:20:00,79.03,79.08,79.0,79.06,17900.0,52.1277,52.1607,52.1079,52.1475,17900.0
2007-01-25 12:30:00,79.05,79.28,79.05,79.26,37300.0,52.1409,52.2926,52.1409,52.2794,37300.0
2007-01-25 12:40:00,79.23,79.23,78.95,79.04,22400.0,52.2597,52.2597,52.075,52.1343,22400.0
2007-01-25 12:50:00,79.04,79.11,78.99,79.05,17200.0,52.1343,52.1805,52.1014,52.1409,17200.0
2007-01-25 13:00:00,79.1,79.18,78.99,79.0,17100.0,52.1739,52.2267,52.1014,52.1079,17100.0
2007-01-25 13:10:00,78.96,79.06,78.93,79.06,14000.0,52.0816,52.1475,52.0618,52.1475,14000.0
2007-01-25 13:20:00,79.06,79.27,79.05,79.21,24700.0,52.1475,52.286,52.1409,52.2465,24700.0
2007-01-25 13:30:00,79.22,79.26,78.91,79.02,26700.0,52.2531,52.2794,52.0486,52.1211,26700.0
2007-01-25 13:40:00,79.02,79.03,78.79,78.83,38600.0,52.1211,52.1277,51.9694,51.9958,38600.0
2007-01-25 13:50:00,78.82,78.9,78.65,78.71,31400.0,51.9892,52.042,51.8771,51.9167,31400.0
2007-01-25 14:00:00,78.67,78.71,78.38,78.54,63800.0,51.8903,51.9167,51.699,51.8045,63800.0
2007-01-25 14:10:00,78.54,78.67,78.51,78.6,37100.0,51.8045,51.8903,51.7847,51.8441,37100.0
2007-01-25 14:20:00,78.59,78.75,78.48,78.57,31200.0,51.8375,51.9431,51.765,51.8243,31200.0
2007-01-25 14:30:00,78.59,78.66,78.42,78.55,21900.0,51.8375,51.8837,51.7254,51.8111,21900.0
2007-01-25 14:40:00,78.55,78.6,78.43,78.45,24500.0,51.8111,51.8441,51.732,51.7452,24500.0
2007-01-25 14:50:00,78.46,78.6,78.45,78.58,18500.0,51.7518,51.8441,51.7452,51.8309,18500.0
2007-01-25 15:00:00,78.58,78.64,78.47,78.54,30900.0,51.8309,51.8705,51.7584,51.8045,30900.0
2007-01-25 15:10:00,78.52,78.71,78.5,78.58,41400.0,51.7913,51.9167,51.7782,51.8309,41400.0
2007-01-25 15:20:00,78.57,78.8,78.57,78.78,42800.0,51.8243,51.976,51.8243,51.9628,42800.0
2007-01-25 15:30:00,78.77,78.79,78.38,78.39,70600.0,51.9562,51.9694,51.699,51.7056,70600.0
2007-01-25 15:40:00,78.39,78.44,78.05,78.07,170100.0,51.7056,51.7386,51.4813,51.4945,170100.0
2007-01-25 15:50:00,78.09,78.22,77.7,77.75,368700.0,51.5077,51.5935,51.2505,51.2835,368700.0
2007-01-26 09:30:00,77.52,77.96,77.43,77.45,58500.0,51.1317,51.422,51.0724,51.0856,58500.0
2007-01-26 09:40:00,77.45,77.61,77.09,77.1,45800.0,51.0856,51.1911,50.8481,50.8547,45800.0
2007-01-26 09:50:00,77.1,77.26,76.81,77.2,56100.0,50.8547,50.9603,50.6634,50.9207,56100.0
2007-01-26 10:00:00,77.2,77.26,76.93,77.1,78800.0,50.9207,50.9603,50.7426,50.8547,78800.0
2007-01-26 10:10:00,77.1,77.33,76.95,77.02,79800.0,50.8547,51.0064,50.7558,50.802,79800.0
2007-01-26 10:20:00,77.01,77.22,77.0,77.12,23800.0,50.7954,50.9339,50.7888,50.8679,23800.0
2007-01-26 10:30:00,77.13,77.32,77.13,77.32,41500.0,50.8745,50.9998,50.8745,50.9998,41500.0
2007-01-26 10:40:00,77.31,77.33,77.16,77.32,41000.0,50.9932,51.0064,50.8943,50.9998,41000.0
2007-01-26 10:50:00,77.3,77.39,77.25,77.32,67900.0,50.9866,51.046,50.9537,50.9998,67900.0
2007-01-26 11:00:00,77.31,77.4,77.25,77.28,51300.0,50.9932,51.0526,50.9537,50.9734,51300.0
2007-01-26 11:10:00,77.28,77.37,77.19,77.35,52700.0,50.9734,51.0328,50.9141,51.0196,52700.0
2007-01-26 11:20:00,77.34,77.4,77.24,77.3,46100.0,51.013,51.0526,50.9471,50.9866,46100.0
2007-01-26 11:30:00,77.31,77.32,77.22,77.22,54300.0,50.9932,50.9998,50.9339,50.9339,54300.0
2007-01-26 11:40:00,77.23,77.37,77.08,77.21,44100.0,50.9405,51.0328,50.8415,50.9273,44100.0
2007-01-26 11:50:00,77.21,77.28,77.11,77.27,35200.0,50.9273,50.9734,50.8613,50.9669,35200.0
2007-01-26 12:00:00,77.28,77.35,77.2,77.23,39500.0,50.9734,51.0196,50.9207,50.9405,39500.0
2007-01-26 12:10:00,77.23,77.32,77.2,77.3,29100.0,50.9405,50.9998,50.9207,50.9866,29100.0
2007-01-26 12:20:00,77.3,77.43,77.28,77.42,38000.0,50.9866,51.0724,50.9734,51.0658,38000.0
2007-01-26 12:30:00,77.41,77.45,77.28,77.45,66400.0,51.0592,51.0856,50.9734,51.0856,66400.0
2007-01-26 12:40:00,77.45,77.55,77.4,77.51,54800.0,51.0856,51.1515,51.0526,51.1252,54800.0
2007-01-26 12:50:00,77.51,77.6,77.46,77.59,32200.0,51.1252,51.1845,51.0922,51.1779,32200.0
2007-01-26 13:00:00,77.57,77.65,77.5,77.56,21300.0,51.1647,51.2175,51.1186,51.1581,21300.0
2007-01-26 13:10:00,77.56,77.57,77.38,77.5,21300.0,51.1581,51.1647,51.0394,51.1186,21300.0
2007-01-26 13:20:00,77.51,77.51,77.43,77.45,16300.0,51.1252,51.1252,51.0724,51.0856,16300.0
2007-01-26 13:30:00,77.45,77.6,77.44,77.52,30800.0,51.0856,51.1845,51.079,51.1317,30800.0
2007-01-26 13:40:00,77.51,77.59,77.51,77.57,20800.0,51.1252,51.1779,51.1252,51.1647,20800.0
2007-01-26 13:50:00,77.57,77.58,77.53,77.56,20300.0,51.1647,51.1713,51.1383,51.1581,20300.0
2007-01-26 14:00:00,77.56,77.58,77.51,77.56,19500.0,51.1581,51.1713,51.1252,51.1581,19500.0
2007-01-26 14:10:00,77.56,77.77,77.55,77.65,30300.0,51.1581,51.2966,51.1515,51.2175,30300.0
2007-01-26 14:20:00,77.63,77.72,77.61,77.61,28800.0,51.2043,51.2637,51.1911,51.1911,28800.0
2007-01-26 14:30:00,77.61,77.68,77.45,77.55,36200.0,51.1911,51.2373,51.0856,51.1515,36200.0
2007-01-26 14:40:00,77.54,77.67,77.51,77.53,30000.0,51.1449,51.2307,51.1252,51.1383,30000.0
2007-01-26 14:50:00,77.57,77.63,77.52,77.62,22100.0,51.1647,51.2043,51.1317,51.1977,22100.0
2007-01-26 15:00:00,77.62,77.81,77.59,77.8,27300.0,51.1977,51.323,51.1779,51.3164,27300.0
2007-01-26 15:10:00,77.81,78.03,77.79,77.97,107800.0,51.323,51.4681,51.3098,51.4286,107800.0
2007-01-26 15:20:00,77.98,78.05,77.91,78.01,77200.0,51.4352,51.4813,51.389,51.455,77200.0
2007-01-26 15:30:00,78.0,78.08,77.94,78.07,64200.0,51.4484,51.5011,51.4088,51.4945,64200.0
2007-01-26 15:40:00,78.08,78.09,77.96,78.0,88800.0,51.5011,51.5077,51.422,51.4484,88800.0
2007-01-26 15:50:00,78.0,78.05,77.95,78.05,136800.0,51.4484,51.4813,51.4154,51.4813,136800.0
2007-01-29 09:30:00,78.05,78.05,77.03,77.17,78000.0,51.4813,51.4813,50.8085,50.9009,78000.0
2007-01-29 09:40:00,77.18,77.48,77.18,77.48,32300.0,50.9075,51.1054,50.9075,51.1054,32300.0
2007-01-29 09:50:00,77.48,77.78,77.33,77.34,26000.0,51.1054,51.3032,51.0064,51.013,26000.0
2007-01-29 10:00:00,77.31,77.6,77.31,77.6,17700.0,50.9932,51.1845,50.9932,51.1845,17700.0
2007-01-29 10:10:00,77.54,77.68,77.5,77.66,18900.0,51.1449,51.2373,51.1186,51.2241,18900.0
2007-01-29 10:20:00,77.62,77.68,77.54,77.54,16300.0,51.1977,51.2373,51.1449,51.1449,16300.0
2007-01-29 10:30:00,77.58,77.62,77.51,77.58,14500.0,51.1713,51.1977,51.1252,51.1713,14500.0
2007-01-29 10:40:00,77.6,77.68,77.58,77.65,15500.0,51.1845,51.2373,51.1713,51.2175,15500.0
2007-01-29 10:50:00,77.62,77.66,77.57,77.57,11100.0,51.1977,51.2241,51.1647,51.1647,11100.0
2007-01-29 11:00:00,77.55,77.68,77.45,77.64,20300.0,51.1515,51.2373,51.0856,51.2109,20300.0
2007-01-29 11:10:00,77.67,77.78,77.66,77.78,19400.0,51.2307,51.3032,51.2241,51.3032,19400.0
2007-01-29 11:20:00,77.76,77.76,77.58,77.62,31700.0,51.2901,51.2901,51.1713,51.1977,31700.0
2007-01-29 11:30:00,77.62,77.62,77.44,77.47,27700.0,51.1977,51.1977,51.079,51.0988,27700.0
2007-01-29 11:40:00,77.48,77.54,77.35,77.46,18200.0,51.1054,51.1449,51.0196,51.0922,18200.0
2007-01-29 11:50:00,77.48,77.49,77.39,77.43,23000.0,51.1054,51.112,51.046,51.0724,23000.0
2007-01-29 12:00:00,77.45,77.45,77.22,77.29,95300.0,51.0856,51.0856,50.9339,50.98,95300.0
2007-01-29 12:10:00,77.3,77.67,77.26,77.61,26600.0,50.9866,51.2307,50.9603,51.1911,26600.0
2007-01-29 12:20:00,77.62,77.67,77.47,77.5,17900.0,51.1977,51.2307,51.0988,51.1186,17900.0
2007-01-29 12:30:00,77.52,77.53,77.45,77.48,9300.0,51.1317,51.1383,51.0856,51.1054,9300.0
2007-01-29 12:40:00,77.45,77.49,77.41,77.49,9700.0,51.0856,51.112,51.0592,51.112,9700.0
2007-01-29 12:50:00,77.49,77.53,77.43,77.5,13600.0,51.112,51.1383,51.0724,51.1186,13600.0
2007-01-29 13:00:00,77.5,77.53,77.47,77.48,16100.0,51.1186,51.1383,51.0988,51.1054,16100.0
2007-01-29 13:10:00,77.48,77.51,77.44,77.45,12800.0,51.1054,51.1252,51.079,51.0856,12800.0
2007-01-29 13:20:00,77.44,77.51,77.43,77.48,8600.0,51.079,51.1252,51.0724,51.1054,8600.0
2007-01-29 13:30:00,77.48,77.48,77.23,77.25,34600.0,51.1054,51.1054,50.9405,50.9537,34600.0
2007-01-29 13:40:00,77.22,77.3,77.11,77.16,46700.0,50.9339,50.9866,50.8613,50.8943,46700.0
2007-01-29 13:50:00,77.15,77.22,77.03,77.07,35700.0,50.8877,50.9339,50.8085,50.8349,35700.0
2007-01-29 14:00:00,77.04,77.24,76.99,77.18,33300.0,50.8151,50.9471,50.7822,50.9075,33300.0
2007-01-29 14:10:00,77.17,77.32,77.07,77.27,51900.0,50.9009,50.9998,50.8349,50.9669,51900.0
2007-01-29 14:20:00,77.3,77.33,77.2,77.21,17400.0,50.9866,51.0064,50.9207,50.9273,17400.0
2007-01-29 14:30:00,77.23,77.33,77.2,77.24,12800.0,50.9405,51.0064,50.9207,50.9471,12800.0
2007-01-29 14:40:00,77.25,77.33,77.21,77.25,19900.0,50.9537,51.0064,50.9273,50.9537,19900.0
2007-01-29 14:50:00,77.25,77.26,77.16,77.18,16400.0,50.9537,50.9603,50.8943,50.9075,16400.0
2007-01-29 15:00:00,77.18,77.26,77.16,77.2,21700.0,50.9075,50.9603,50.8943,50.9207,21700.0
2007-01-29 15:10:00,77.2,77.3,77.18,77.25,26800.0,50.9207,50.9866,50.9075,50.9537,26800.0
2007-01-29 15:20:00,77.25,77.41,77.25,77.35,41800.0,50.9537,51.0592,50.9537,51.0196,41800.0
2007-01-29 15:30:00,77.35,77.36,77.22,77.28,27800.0,51.0196,51.0262,50.9339,50.9734,27800.0
2007-01-29 15:40:00,77.27,77.28,77.17,77.22,38700.0,50.9669,50.9734,50.9009,50.9339,38700.0
2007-01-29 15:50:00,77.22,77.29,77.19,77.19,88300.0,50.9339,50.98,50.9141,50.9141,88300.0
2007-01-30 09:30:00,77.17,77.5,77.0,77.25,47500.0,50.9009,51.1186,50.7888,50.9537,47500.0
2007-01-30 09:40:00,77.08,77.25,77.08,77.12,25200.0,50.8415,50.9537,50.8415,50.8679,25200.0
2007-01-30 09:50:00,77.12,77.13,76.8,76.81,29500.0,50.8679,50.8745,50.6568,50.6634,29500.0
2007-01-30 10:00:00,76.82,77.15,76.77,77.0,44800.0,50.67,50.8877,50.6371,50.7888,44800.0
2007-01-30 10:10:00,76.98,77.22,76.98,77.16,26700.0,50.7756,50.9339,50.7756,50.8943,26700.0
2007-01-30 10:20:00,77.17,77.25,77.14,77.23,17400.0,50.9009,50.9537,50.8811,50.9405,17400.0
2007-01-30 10:30:00,77.25,77.35,77.1,77.14,36400.0,50.9537,51.0196,50.8547,50.8811,36400.0
2007-01-30 10:40:00,77.15,77.15,76.89,76.9,38500.0,50.8877,50.8877,50.7162,50.7228,38500.0
2007-01-30 10:50:00,76.88,77.02,76.8,76.97,20100.0,50.7096,50.802,50.6568,50.769,20100.0
2007-01-30 11:00:00,76.97,77.08,76.97,77.07,34600.0,50.769,50.8415,50.769,50.8349,34600.0
2007-01-30 11:10:00,77.05,77.21,77.05,77.21,25300.0,50.8217,50.9273,50.8217,50.9273,25300.0
2007-01-30 11:20:00,77.18,77.28,77.18,77.19,16700.0,50.9075,50.9734,50.9075,50.9141,16700.0
2007-01-30 11:30:00,77.19,77.28,77.12,77.19,37900.0,50.9141,50.9734,50.8679,50.9141,37900.0
2007-01-30 11:40:00,77.17,77.19,77.01,77.04,17600.0,50.9009,50.9141,50.7954,50.8151,17600.0
2007-01-30 11:50:00,77.04,77.1,76.97,77.0,23400.0,50.8151,50.8547,50.769,50.7888,23400.0
2007-01-30 12:00:00,77.0,77.06,76.95,77.01,19900.0,50.7888,50.8283,50.7558,50.7954,19900.0
2007-01-30 12:10:00,77.0,77.05,76.92,76.93,11200.0,50.7888,50.8217,50.736,50.7426,11200.0
2007-01-30 12:20:00,76.91,77.07,76.9,77.06,12700.0,50.7294,50.8349,50.7228,50.8283,12700.0
2007-01-30 12:30:00,77.06,77.14,77.04,77.09,31000.0,50.8283,50.8811,50.8151,50.8481,31000.0
2007-01-30 12:40:00,77.08,77.1,77.0,77.07,14500.0,50.8415,50.8547,50.7888,50.8349,14500.0
2007-01-30 12:50:00,77.08,77.13,77.0,77.12,17400.0,50.8415,50.8745,50.7888,50.8679,17400.0
2007-01-30 13:00:00,77.11,77.11,76.82,76.84,23000.0,50.8613,50.8613,50.67,50.6832,23000.0
2007-01-30 13:10:00,76.83,77.0,76.83,76.95,20900.0,50.6766,50.7888,50.6766,50.7558,20900.0
2007-01-30 13:20:00,76.94,76.96,76.86,76.87,10400.0,50.7492,50.7624,50.6964,50.703,10400.0
2007-01-30 13:30:00,76.87,76.98,76.85,76.87,18500.0,50.703,50.7756,50.6898,50.703,18500.0
2007-01-30 13:40:00,76.88,76.96,76.88,76.96,19300.0,50.7096,50.7624,50.7096,50.7624,19300.0
2007-01-30 13:50:00,76.96,76.99,76.89,76.9,15300.0,50.7624,50.7822,50.7162,50.7228,15300.0
2007-01-30 14:00:00,76.91,76.99,76.86,76.87,24600.0,50.7294,50.7822,50.6964,50.703,24600.0
2007-01-30 14:10:00,76.88,76.98,76.85,76.96,15800.0,50.7096,50.7756,50.6898,50.7624,15800.0
2007-01-30 14:20:00,76.94,76.98,76.85,76.89,31200.0,50.7492,50.7756,50.6898,50.7162,31200.0
2007-01-30 14:30:00,76.89,76.95,76.85,76.88,19100.0,50.7162,50.7558,50.6898,50.7096,19100.0
2007-01-30 14:40:00,76.88,76.96,76.87,76.88,25500.0,50.7096,50.7624,50.703,50.7096,25500.0
2007-01-30 14:50:00,76.88,76.94,76.85,76.87,32900.0,50.7096,50.7492,50.6898,50.703,32900.0
2007-01-30 15:00:00,76.88,76.96,76.82,76.94,30000.0,50.7096,50.7624,50.67,50.7492,30000.0
2007-01-30 15:10:00,76.94,76.99,76.92,76.94,29600.0,50.7492,50.7822,50.736,50.7492,29600.0
2007-01-30 15:20:00,76.94,77.0,76.89,76.9,43200.0,50.7492,50.7888,50.7162,50.7228,43200.0
2007-01-30 15:30:00,76.91,76.98,76.86,76.92,53300.0,50.7294,50.7756,50.6964,50.736,53300.0
2007-01-30 15:40:00,76.92,76.96,76.85,76.89,50900.0,50.736,50.7624,50.6898,50.7162,50900.0
2007-01-30 15:50:00,76.89,77.0,76.87,76.96,68300.0,50.7162,50.7888,50.703,50.7624,68300.0
2007-01-31 09:30:00,76.7,77.26,76.64,77.17,55500.0,50.5909,50.9603,50.5513,50.9009,55500.0
2007-01-31 09:40:00,77.18,77.38,76.95,77.3,33400.0,50.9075,51.0394,50.7558,50.9866,33400.0
2007-01-31 09:50:00,77.3,77.34,77.17,77.33,19000.0,50.9866,51.013,50.9009,51.0064,19000.0
2007-01-31 10:00:00,77.33,77.43,77.22,77.43,31800.0,51.0064,51.0724,50.9339,51.0724,31800.0
2007-01-31 10:10:00,77.43,77.53,77.34,77.46,36500.0,51.0724,51.1383,51.013,51.0922,36500.0
2007-01-31 10:20:00,77.46,77.48,77.34,77.47,22100.0,51.0922,51.1054,51.013,51.0988,22100.0
2007-01-31 10:30:00,77.47,77.68,77.47,77.65,23000.0,51.0988,51.2373,51.0988,51.2175,23000.0
2007-01-31 10:40:00,77.65,77.73,77.59,77.71,30400.0,51.2175,51.2703,51.1779,51.2571,30400.0
2007-01-31 10:50:00,77.72,77.8,77.68,77.69,45600.0,51.2637,51.3164,51.2373,51.2439,45600.0
2007-01-31 11:00:00,77.69,77.77,77.63,77.75,29100.0,51.2439,51.2966,51.2043,51.2835,29100.0
2007-01-31 11:10:00,77.75,77.85,77.72,77.85,23900.0,51.2835,51.3494,51.2637,51.3494,23900.0
2007-01-31 11:20:00,77.85,77.87,77.77,77.82,23500.0,51.3494,51.3626,51.2966,51.3296,23500.0
2007-01-31 11:30:00,77.86,77.87,77.82,77.83,16800.0,51.356,51.3626,51.3296,51.3362,16800.0
2007-01-31 11:40:00,77.83,77.91,77.83,77.88,19000.0,51.3362,51.389,51.3362,51.3692,19000.0
2007-01-31 11:50:00,77.89,77.91,77.84,77.85,12400.0,51.3758,51.389,51.3428,51.3494,12400.0
2007-01-31 12:00:00,77.84,77.87,77.82,77.86,22900.0,51.3428,51.3626,51.3296,51.356,22900.0
2007-01-31 12:10:00,77.86,77.88,77.82,77.86,13300.0,51.356,51.3692,51.3296,51.356,13300.0
2007-01-31 12:20:00,77.87,77.87,77.81,77.82,21200.0,51.3626,51.3626,51.323,51.3296,21200.0
2007-01-31 12:30:00,77.82,77.87,77.82,77.86,26300.0,51.3296,51.3626,51.3296,51.356,26300.0
2007-01-31 12:40:00,77.86,77.87,77.83,77.85,11900.0,51.356,51.3626,51.3362,51.3494,11900.0
2007-01-31 12:50:00,77.84,77.86,77.82,77.85,15800.0,51.3428,51.356,51.3296,51.3494,15800.0
2007-01-31 13:00:00,77.85,77.89,77.83,77.85,11000.0,51.3494,51.3758,51.3362,51.3494,11000.0
2007-01-31 13:10:00,77.85,77.86,77.82,77.86,17800.0,51.3494,51.356,51.3296,51.356,17800.0
2007-01-31 13:20:00,77.85,77.87,77.82,77.85,13500.0,51.3494,51.3626,51.3296,51.3494,13500.0
2007-01-31 13:30:00,77.85,77.89,77.82,77.89,7300.0,51.3494,51.3758,51.3296,51.3758,7300.0
2007-01-31 13:40:00,77.88,77.88,77.79,77.81,17600.0,51.3692,51.3692,51.3098,51.323,17600.0
2007-01-31 13:50:00,77.82,77.87,77.82,77.85,6800.0,51.3296,51.3626,51.3296,51.3494,6800.0
2007-01-31 14:00:00,77.85,77.91,77.84,77.86,32000.0,51.3494,51.389,51.3428,51.356,32000.0
2007-01-31 14:10:00,77.85,78.13,77.8,78.1,32500.0,51.3494,51.5341,51.3164,51.5143,32500.0
2007-01-31 14:20:00,78.12,78.18,77.96,78.01,26000.0,51.5275,51.5671,51.422,51.455,26000.0
2007-01-31 14:30:00,78.01,78.38,77.98,78.29,28700.0,51.455,51.699,51.4352,51.6396,28700.0
2007-01-31 14:40:00,78.29,78.43,78.27,78.39,23000.0,51.6396,51.732,51.6264,51.7056,23000.0
2007-01-31 14:50:00,78.39,78.47,78.34,78.44,18600.0,51.7056,51.7584,51.6726,51.7386,18600.0
2007-01-31 15:00:00,78.44,78.5,78.39,78.48,38300.0,51.7386,51.7782,51.7056,51.765,38300.0
2007-01-31 15:10:00,78.49,78.49,78.25,78.32,49400.0,51.7716,51.7716,51.6133,51.6594,49400.0
2007-01-31 15:20:00,78.32,78.32,78.21,78.24,54800.0,51.6594,51.6594,51.5869,51.6067,54800.0
2007-01-31 15:30:00,78.22,78.27,78.15,78.18,50900.0,51.5935,51.6264,51.5473,51.5671,50900.0
2007-01-31 15:40:00,78.18,78.35,78.14,78.32,56600.0,51.5671,51.6792,51.5407,51.6594,56600.0
2007-01-31 15:50:00,78.33,78.35,78.15,78.21,83500.0,51.666,51.6792,51.5473,51.5869,83500.0
2007-02-01 09:30:00,78.01,78.38,77.77,78.11,77000.0,51.455,51.699,51.2966,51.5209,77000.0
2007-02-01 09:40:00,78.11,78.39,78.11,78.2,62700.0,51.5209,51.7056,51.5209,51.5803,62700.0
2007-02-01 09:50:00,78.2,78.31,78.05,78.18,80600.0,51.5803,51.6528,51.4813,51.5671,80600.0
2007-02-01 10:00:00,78.14,78.34,78.02,78.24,38900.0,51.5407,51.6726,51.4615,51.6067,38900.0
2007-02-01 10:10:00,78.26,78.39,78.18,78.36,21000.0,51.6198,51.7056,51.5671,51.6858,21000.0
2007-02-01 10:20:00,78.38,78.38,78.18,78.19,16200.0,51.699,51.699,51.5671,51.5737,16200.0
2007-02-01 10:30:00,78.2,78.5,78.2,78.38,25900.0,51.5803,51.7782,51.5803,51.699,25900.0
2007-02-01 10:40:00,78.42,78.53,78.3,78.34,37900.0,51.7254,51.7979,51.6462,51.6726,37900.0
2007-02-01 10:50:00,78.32,78.48,78.27,78.46,32900.0,51.6594,51.765,51.6264,51.7518,32900.0
2007-02-01 11:00:00,78.46,78.46,78.33,78.41,31500.0,51.7518,51.7518,51.666,51.7188,31500.0
2007-02-01 11:10:00,78.42,78.43,78.25,78.32,66900.0,51.7254,51.732,51.6133,51.6594,66900.0
2007-02-01 11:20:00,78.31,78.36,78.18,78.27,14200.0,51.6528,51.6858,51.5671,51.6264,14200.0
2007-02-01 11:30:00,78.27,78.42,78.27,78.36,29000.0,51.6264,51.7254,51.6264,51.6858,29000.0
2007-02-01 11:40:00,78.35,78.43,78.33,78.39,24100.0,51.6792,51.732,51.666,51.7056,24100.0
2007-02-01 11:50:00,78.4,78.44,78.34,78.38,18300.0,51.7122,51.7386,51.6726,51.699,18300.0
2007-02-01 12:00:00,78.37,78.56,78.37,78.53,33200.0,51.6924,51.8177,51.6924,51.7979,33200.0
2007-02-01 12:10:00,78.54,78.7,78.53,78.55,41200.0,51.8045,51.9101,51.7979,51.8111,41200.0
2007-02-01 12:20:00,78.55,78.66,78.5,78.62,76300.0,51.8111,51.8837,51.7782,51.8573,76300.0
2007-02-01 12:30:00,78.61,78.62,78.48,78.54,70200.0,51.8507,51.8573,51.765,51.8045,70200.0
2007-02-01 12:40:00,78.53,78.56,78.45,78.55,15000.0,51.7979,51.8177,51.7452,51.8111,15000.0
2007-02-01 12:50:00,78.55,78.56,78.5,78.5,10700.0,51.8111,51.8177,51.7782,51.7782,10700.0
2007-02-01 13:00:00,78.51,78.58,78.47,78.52,17800.0,51.7847,51.8309,51.7584,51.7913,17800.0
2007-02-01 13:10:00,78.53,78.58,78.52,78.54,6600.0,51.7979,51.8309,51.7913,51.8045,6600.0
2007-02-01 13:20:00,78.54,78.59,78.53,78.54,6100.0,51.8045,51.8375,51.7979,51.8045,6100.0
2007-02-01 13:30:00,78.55,78.55,78.46,78.55,15600.0,51.8111,51.8111,51.7518,51.8111,15600.0
2007-02-01 13:40:00,78.55,78.66,78.54,78.54,20200.0,51.8111,51.8837,51.8045,51.8045,20200.0
2007-02-01 13:50:00,78.55,78.59,78.51,78.53,27500.0,51.8111,51.8375,51.7847,51.7979,27500.0
2007-02-01 14:00:00,78.54,78.73,78.54,78.72,23000.0,51.8045,51.9299,51.8045,51.9233,23000.0
2007-02-01 14:10:00,78.71,78.75,78.53,78.63,31300.0,51.9167,51.9431,51.7979,51.8639,31300.0
2007-02-01 14:20:00,78.6,78.7,78.56,78.69,23200.0,51.8441,51.9101,51.8177,51.9035,23200.0
2007-02-01 14:30:00,78.69,78.7,78.58,78.65,24800.0,51.9035,51.9101,51.8309,51.8771,24800.0
2007-02-01 14:40:00,78.65,78.83,78.63,78.81,38700.0,51.8771,51.9958,51.8639,51.9826,38700.0
2007-02-01 14:50:00,78.8,78.94,78.8,78.89,58000.0,51.976,52.0684,51.976,52.0354,58000.0
2007-02-01 15:00:00,78.9,78.95,78.82,78.92,27300.0,52.042,52.075,51.9892,52.0552,27300.0
2007-02-01 15:10:00,78.91,79.05,78.91,78.96,48100.0,52.0486,52.1409,52.0486,52.0816,48100.0
2007-02-01 15:20:00,78.96,78.98,78.91,78.93,41100.0,52.0816,52.0948,52.0486,52.0618,41100.0
2007-02-01 15:30:00,78.93,79.11,78.93,79.08,62700.0,52.0618,52.1805,52.0618,52.1607,62700.0
2007-02-01 15:40:00,79.1,79.21,78.96,79.12,72000.0,52.1739,52.2465,52.0816,52.1871,72000.0
2007-02-01 15:50:00,79.11,79.18,79.02,79.03,116800.0,52.1805,52.2267,52.1211,52.1277,116800.0
2007-02-02 09:30:00,79.53,79.65,79.03,79.28,77200.0,52.4575,52.5367,52.1277,52.2926,77200.0
2007-02-02 09:40:00,79.33,79.74,79.28,79.5,46600.0,52.3256,52.596,52.2926,52.4377,46600.0
2007-02-02 09:50:00,79.43,79.53,79.06,79.16,33900.0,52.3916,52.4575,52.1475,52.2135,33900.0
2007-02-02 10:00:00,79.14,79.36,79.11,79.18,24300.0,52.2003,52.3454,52.1805,52.2267,24300.0
2007-02-02 10:10:00,79.18,79.48,79.16,79.4,14500.0,52.2267,52.4246,52.2135,52.3718,14500.0
2007-02-02 10:20:00,79.35,79.4,79.13,79.13,17200.0,52.3388,52.3718,52.1937,52.1937,17200.0
2007-02-02 10:30:00,79.1,79.13,79.0,79.05,21500.0,52.1739,52.1937,52.1079,52.1409,21500.0
2007-02-02 10:40:00,79.02,79.2,79.0,79.13,15200.0,52.1211,52.2399,52.1079,52.1937,15200.0
2007-02-02 10:50:00,79.1,79.11,79.05,79.11,15900.0,52.1739,52.1805,52.1409,52.1805,15900.0
2007-02-02 11:00:00,79.09,79.11,79.0,79.01,10600.0,52.1673,52.1805,52.1079,52.1145,10600.0
2007-02-02 11:10:00,79.0,79.08,79.0,79.0,7900.0,52.1079,52.1607,52.1079,52.1079,7900.0
2007-02-02 11:20:00,79.01,79.02,78.81,78.81,21300.0,52.1145,52.1211,51.9826,51.9826,21300.0
2007-02-02 11:30:00,78.81,78.82,78.64,78.68,22300.0,51.9826,51.9892,51.8705,51.8969,22300.0
2007-02-02 11:40:00,78.68,78.86,78.65,78.73,12900.0,51.8969,52.0156,51.8771,51.9299,12900.0
2007-02-02 11:50:00,78.76,78.81,78.71,78.75,23500.0,51.9496,51.9826,51.9167,51.9431,23500.0
2007-02-02 12:00:00,78.73,78.77,78.7,78.76,10700.0,51.9299,51.9562,51.9101,51.9496,10700.0
2007-02-02 12:10:00,78.77,78.87,78.75,78.8,9300.0,51.9562,52.0222,51.9431,51.976,9300.0
2007-02-02 12:20:00,78.8,78.84,78.73,78.76,10100.0,51.976,52.0024,51.9299,51.9496,10100.0
2007-02-02 12:30:00,78.78,78.91,78.78,78.84,16700.0,51.9628,52.0486,51.9628,52.0024,16700.0
2007-02-02 12:40:00,78.85,78.94,78.84,78.94,6200.0,52.009,52.0684,52.0024,52.0684,6200.0
2007-02-02 12:50:00,78.94,78.95,78.8,78.88,20300.0,52.0684,52.075,51.976,52.0288,20300.0
2007-02-02 13:00:00,78.88,78.91,78.71,78.77,24800.0,52.0288,52.0486,51.9167,51.9562,24800.0
2007-02-02 13:10:00,78.75,78.8,78.74,78.76,10400.0,51.9431,51.976,51.9365,51.9496,10400.0
2007-02-02 13:20:00,78.77,78.79,78.65,78.69,15800.0,51.9562,51.9694,51.8771,51.9035,15800.0
2007-02-02 13:30:00,78.67,78.84,78.67,78.67,23800.0,51.8903,52.0024,51.8903,51.8903,23800.0
2007-02-02 13:40:00,78.68,78.83,78.68,78.83,26200.0,51.8969,51.9958,51.8969,51.9958,26200.0
2007-02-02 13:50:00,78.82,78.98,78.82,78.94,86900.0,51.9892,52.0948,51.9892,52.0684,86900.0
2007-02-02 14:00:00,78.93,79.0,78.93,78.99,18200.0,52.0618,52.1079,52.0618,52.1014,18200.0
2007-02-02 14:10:00,78.99,79.0,78.92,78.92,26400.0,52.1014,52.1079,52.0552,52.0552,26400.0
2007-02-02 14:20:00,78.93,78.94,78.77,78.85,19000.0,52.0618,52.0684,51.9562,52.009,19000.0
2007-02-02 14:30:00,78.85,78.91,78.85,78.89,35500.0,52.009,52.0486,52.009,52.0354,35500.0
2007-02-02 14:40:00,78.89,79.0,78.86,78.88,54500.0,52.0354,52.1079,52.0156,52.0288,54500.0
2007-02-02 14:50:00,78.87,78.88,78.74,78.75,28000.0,52.0222,52.0288,51.9365,51.9431,28000.0
2007-02-02 15:00:00,78.75,78.76,78.65,78.66,26700.0,51.9431,51.9496,51.8771,51.8837,26700.0
2007-02-02 15:10:00,78.65,78.69,78.57,78.65,52400.0,51.8771,51.9035,51.8243,51.8771,52400.0
2007-02-02 15:20:00,78.63,78.65,78.49,78.56,65900.0,51.8639,51.8771,51.7716,51.8177,65900.0
2007-02-02 15:30:00,78.56,78.66,78.52,78.63,66800.0,51.8177,51.8837,51.7913,51.8639,66800.0
2007-02-02 15:40:00,78.64,78.67,78.55,78.67,70500.0,51.8705,51.8903,51.8111,51.8903,70500.0
2007-02-02 15:50:00,78.67,78.74,78.66,78.74,94800.0,51.8903,51.9365,51.8837,51.9365,94800.0
2007-02-05 09:30:00,78.9,78.97,78.71,78.87,69800.0,52.042,52.0882,51.9167,52.0222,69800.0
2007-02-05 09:40:00,78.88,78.98,78.77,78.77,27000.0,52.0288,52.0948,51.9562,51.9562,27000.0
2007-02-05 09:50:00,78.79,78.8,78.37,78.59,51600.0,51.9694,51.976,51.6924,51.8375,51600.0
2007-02-05 10:00:00,78.57,78.69,78.46,78.64,24800.0,51.8243,51.9035,51.7518,51.8705,24800.0
2007-02-05 10:10:00,78.61,78.71,78.59,78.7,17600.0,51.8507,51.9167,51.8375,51.9101,17600.0
2007-02-05 10:20:00,78.69,78.78,78.58,78.66,16500.0,51.9035,51.9628,51.8309,51.8837,16500.0
2007-02-05 10:30:00,78.63,78.93,78.61,78.89,26000.0,51.8639,52.0618,51.8507,52.0354,26000.0
2007-02-05 10:40:00,78.9,78.9,78.69,78.77,16200.0,52.042,52.042,51.9035,51.9562,16200.0
2007-02-05 10:50:00,78.78,78.88,78.76,78.84,16800.0,51.9628,52.0288,51.9496,52.0024,16800.0
2007-02-05 11:00:00,78.84,78.9,78.8,78.9,12700.0,52.0024,52.042,51.976,52.042,12700.0
2007-02-05 11:10:00,78.9,79.19,78.89,79.19,61600.0,52.042,52.2333,52.0354,52.2333,61600.0
2007-02-05 11:20:00,79.19,79.33,79.13,79.27,46000.0,52.2333,52.3256,52.1937,52.286,46000.0
2007-02-05 11:30:00,79.29,79.31,79.2,79.22,31000.0,52.2992,52.3124,52.2399,52.2531,31000.0
2007-02-05 11:40:00,79.22,79.23,79.14,79.16,15600.0,52.2531,52.2597,52.2003,52.2135,15600.0
2007-02-05 11:50:00,79.16,79.22,79.14,79.2,15800.0,52.2135,52.2531,52.2003,52.2399,15800.0
2007-02-05 12:00:00,79.2,79.2,79.14,79.2,11100.0,52.2399,52.2399,52.2003,52.2399,11100.0
2007-02-05 12:10:00,79.2,79.2,79.06,79.06,10500.0,52.2399,52.2399,52.1475,52.1475,10500.0
2007-02-05 12:20:00,79.06,79.18,79.01,79.15,28800.0,52.1475,52.2267,52.1145,52.2069,28800.0
2007-02-05 12:30:00,79.17,79.4,79.17,79.37,46900.0,52.2201,52.3718,52.2201,52.352,46900.0
2007-02-05 12:40:00,79.34,79.4,79.33,79.38,18100.0,52.3322,52.3718,52.3256,52.3586,18100.0
2007-02-05 12:50:00,79.39,79.5,79.37,79.5,32800.0,52.3652,52.4377,52.352,52.4377,32800.0
2007-02-05 13:00:00,79.5,79.51,79.41,79.44,18400.0,52.4377,52.4443,52.3784,52.3982,18400.0
2007-02-05 13:10:00,79.44,79.45,79.37,79.39,18000.0,52.3982,52.4048,52.352,52.3652,18000.0
2007-02-05 13:20:00,79.39,79.42,79.38,79.41,15900.0,52.3652,52.385,52.3586,52.3784,15900.0
2007-02-05 13:30:00,79.41,79.48,79.4,79.43,27900.0,52.3784,52.4246,52.3718,52.3916,27900.0
2007-02-05 13:40:00,79.41,79.46,79.38,79.44,29900.0,52.3784,52.4114,52.3586,52.3982,29900.0
2007-02-05 13:50:00,79.44,79.49,79.43,79.48,14500.0,52.3982,52.4312,52.3916,52.4246,14500.0
2007-02-05 14:00:00,79.49,79.5,79.41,79.47,32700.0,52.4312,52.4377,52.3784,52.418,32700.0
2007-02-05 14:10:00,79.46,79.47,79.43,79.47,21700.0,52.4114,52.418,52.3916,52.418,21700.0
2007-02-05 14:20:00,79.46,79.5,79.45,79.49,25000.0,52.4114,52.4377,52.4048,52.4312,25000.0
2007-02-05 14:30:00,79.48,79.49,79.44,79.47,22200.0,52.4246,52.4312,52.3982,52.418,22200.0
2007-02-05 14:40:00,79.47,79.48,79.37,79.4,27700.0,52.418,52.4246,52.352,52.3718,27700.0
2007-02-05 14:50:00,79.4,79.41,79.36,79.38,18800.0,52.3718,52.3784,52.3454,52.3586,18800.0
2007-02-05 15:00:00,79.37,79.41,79.36,79.37,21900.0,52.352,52.3784,52.3454,52.352,21900.0
2007-02-05 15:10:00,79.37,79.4,79.34,79.35,24300.0,52.352,52.3718,52.3322,52.3388,24300.0
2007-02-05 15:20:00,79.34,79.35,79.13,79.16,40200.0,52.3322,52.3388,52.1937,52.2135,40200.0
2007-02-05 15:30:00,79.15,79.21,79.14,79.2,34900.0,52.2069,52.2465,52.2003,52.2399,34900.0
2007-02-05 15:40:00,79.19,79.2,79.02,79.11,63600.0,52.2333,52.2399,52.1211,52.1805,63600.0
2007-02-05 15:50:00,79.11,79.12,79.07,79.1,57900.0,52.1805,52.1871,52.1541,52.1739,57900.0
2007-02-06 09:30:00,79.45,79.45,79.17,79.17,52600.0,52.4048,52.4048,52.2201,52.2201,52600.0
2007-02-06 09:40:00,79.17,79.35,79.17,79.31,24200.0,52.2201,52.3388,52.2201,52.3124,24200.0
2007-02-06 09:50:00,79.32,79.4,79.22,79.25,27100.0,52.319,52.3718,52.2531,52.2728,27100.0
2007-02-06 10:00:00,79.25,79.5,79.25,79.36,53900.0,52.2728,52.4377,52.2728,52.3454,53900.0
2007-02-06 10:10:00,79.37,79.62,79.34,79.51,29500.0,52.352,52.5169,52.3322,52.4443,29500.0
2007-02-06 10:20:00,79.52,79.76,79.5,79.65,49200.0,52.4509,52.6092,52.4377,52.5367,49200.0
2007-02-06 10:30:00,79.63,79.63,79.42,79.54,17700.0,52.5235,52.5235,52.385,52.4641,17700.0
2007-02-06 10:40:00,79.53,79.6,79.45,79.49,19400.0,52.4575,52.5037,52.4048,52.4312,19400.0
2007-02-06 10:50:00,79.49,79.55,79.33,79.42,20800.0,52.4312,52.4707,52.3256,52.385,20800.0
2007-02-06 11:00:00,79.46,79.52,79.4,79.4,18100.0,52.4114,52.4509,52.3718,52.3718,18100.0
2007-02-06 11:10:00,79.36,79.42,79.26,79.31,17200.0,52.3454,52.385,52.2794,52.3124,17200.0
2007-02-06 11:20:00,79.31,79.47,79.31,79.39,18700.0,52.3124,52.418,52.3124,52.3652,18700.0
2007-02-06 11:30:00,79.37,79.46,79.35,79.41,15400.0,52.352,52.4114,52.3388,52.3784,15400.0
2007-02-06 11:40:00,79.42,79.49,79.26,79.26,17800.0,52.385,52.4312,52.2794,52.2794,17800.0
2007-02-06 11:50:00,79.26,79.29,79.19,79.19,10200.0,52.2794,52.2992,52.2333,52.2333,10200.0
2007-02-06 12:00:00,79.18,79.27,79.17,79.21,15000.0,52.2267,52.286,52.2201,52.2465,15000.0
2007-02-06 12:10:00,79.23,79.32,79.21,79.25,12600.0,52.2597,52.319,52.2465,52.2728,12600.0
2007-02-06 12:20:00,79.23,79.23,79.17,79.19,14200.0,52.2597,52.2597,52.2201,52.2333,14200.0
2007-02-06 12:30:00,79.19,79.24,79.11,79.12,19000.0,52.2333,52.2663,52.1805,52.1871,19000.0
2007-02-06 12:40:00,79.12,79.13,79.07,79.11,12800.0,52.1871,52.1937,52.1541,52.1805,12800.0
2007-02-06 12:50:00,79.12,79.19,78.98,79.05,21000.0,52.1871,52.2333,52.0948,52.1409,21000.0
2007-02-06 13:00:00,79.08,79.3,79.08,79.25,14600.0,52.1607,52.3058,52.1607,52.2728,14600.0
2007-02-06 13:10:00,79.22,79.28,79.22,79.23,9200.0,52.2531,52.2926,52.2531,52.2597,9200.0
2007-02-06 13:20:00,79.24,79.25,79.21,79.25,9200.0,52.2663,52.2728,52.2465,52.2728,9200.0
2007-02-06 13:30:00,79.26,79.4,79.25,79.37,14800.0,52.2794,52.3718,52.2728,52.352,14800.0
2007-02-06 13:40:00,79.37,79.37,79.23,79.29,8300.0,52.352,52.352,52.2597,52.2992,8300.0
2007-02-06 13:50:00,79.26,79.36,79.25,79.27,24200.0,52.2794,52.3454,52.2728,52.286,24200.0
2007-02-06 14:00:00,79.27,79.36,79.1,79.15,21400.0,52.286,52.3454,52.1739,52.2069,21400.0
2007-02-06 14:10:00,79.15,79.29,79.15,79.25,14700.0,52.2069,52.2992,52.2069,52.2728,14700.0
2007-02-06 14:20:00,79.24,79.24,79.17,79.18,25800.0,52.2663,52.2663,52.2201,52.2267,25800.0
2007-02-06 14:30:00,79.18,79.22,79.1,79.15,23400.0,52.2267,52.2531,52.1739,52.2069,23400.0
2007-02-06 14:40:00,79.15,79.22,79.1,79.14,26200.0,52.2069,52.2531,52.1739,52.2003,26200.0
2007-02-06 14:50:00,79.17,79.34,79.17,79.26,26200.0,52.2201,52.3322,52.2201,52.2794,26200.0
2007-02-06 15:00:00,79.28,79.43,79.27,79.41,26100.0,52.2926,52.3916,52.286,52.3784,26100.0
2007-02-06 15:10:00,79.41,79.58,79.4,79.58,35600.0,52.3784,52.4905,52.3718,52.4905,35600.0
2007-02-06 15:20:00,79.56,79.6,79.49,79.53,30500.0,52.4773,52.5037,52.4312,52.4575,30500.0
2007-02-06 15:30:00,79.53,79.58,79.39,79.39,41200.0,52.4575,52.4905,52.3652,52.3652,41200.0
2007-02-06 15:40:00,79.4,79.55,79.39,79.54,39900.0,52.3718,52.4707,52.3652,52.4641,39900.0
2007-02-06 15:50:00,79.55,79.64,79.49,79.59,77600.0,52.4707,52.5301,52.4312,52.4971,77600.0
2007-02-07 09:30:00,79.4,79.5,79.05,79.08,28000.0,52.3718,52.4377,52.1409,52.1607,28000.0
2007-02-07 09:40:00,79.1,79.52,79.1,79.48,19900.0,52.1739,52.4509,52.1739,52.4246,19900.0
2007-02-07 09:50:00,79.48,79.49,79.23,79.25,16700.0,52.4246,52.4312,52.2597,52.2728,16700.0
2007-02-07 10:00:00,79.24,79.24,79.09,79.13,13500.0,52.2663,52.2663,52.1673,52.1937,13500.0
2007-02-07 10:10:00,79.13,79.3,79.12,79.27,24700.0,52.1937,52.3058,52.1871,52.286,24700.0
2007-02-07 10:20:00,79.26,79.38,79.18,79.23,19600.0,52.2794,52.3586,52.2267,52.2597,19600.0
2007-02-07 10:30:00,79.22,79.38,79.14,79.37,9500.0,52.2531,52.3586,52.2003,52.352,9500.0
2007-02-07 10:40:00,79.38,79.43,79.34,79.41,24600.0,52.3586,52.3916,52.3322,52.3784,24600.0
2007-02-07 10:50:00,79.41,79.45,79.39,79.4,15600.0,52.3784,52.4048,52.3652,52.3718,15600.0
2007-02-07 11:00:00,79.38,79.53,79.38,79.44,19300.0,52.3586,52.4575,52.3586,52.3982,19300.0
2007-02-07 11:10:00,79.47,79.47,79.3,79.35,7300.0,52.418,52.418,52.3058,52.3388,7300.0
2007-02-07 11:20:00,79.36,79.36,79.25,79.32,18200.0,52.3454,52.3454,52.2728,52.319,18200.0
2007-02-07 11:30:00,79.33,79.4,79.33,79.34,5400.0,52.3256,52.3718,52.3256,52.3322,5400.0
2007-02-07 11:40:00,79.34,79.42,79.32,79.32,10400.0,52.3322,52.385,52.319,52.319,10400.0
2007-02-07 11:50:00,79.32,79.42,79.32,79.34,11800.0,52.319,52.385,52.319,52.3322,11800.0
2007-02-07 12:00:00,79.4,79.41,79.3,79.32,15500.0,52.3718,52.3784,52.3058,52.319,15500.0
2007-02-07 12:10:00,79.31,79.31,79.25,79.25,4300.0,52.3124,52.3124,52.2728,52.2728,4300.0
2007-02-07 12:20:00,79.24,79.29,79.23,79.27,6000.0,52.2663,52.2992,52.2597,52.286,6000.0
2007-02-07 12:30:00,79.27,79.27,79.23,79.23,6100.0,52.286,52.286,52.2597,52.2597,6100.0
2007-02-07 12:40:00,79.22,79.28,79.22,79.26,2800.0,52.2531,52.2926,52.2531,52.2794,2800.0
2007-02-07 12:50:00,79.25,79.34,79.25,79.33,7300.0,52.2728,52.3322,52.2728,52.3256,7300.0
2007-02-07 13:00:00,79.33,79.41,79.32,79.36,11100.0,52.3256,52.3784,52.319,52.3454,11100.0
2007-02-07 13:10:00,79.35,79.47,79.34,79.47,9500.0,52.3388,52.418,52.3322,52.418,9500.0
2007-02-07 13:20:00,79.46,79.48,79.41,79.46,10200.0,52.4114,52.4246,52.3784,52.4114,10200.0
2007-02-07 13:30:00,79.46,79.5,79.35,79.44,18100.0,52.4114,52.4377,52.3388,52.3982,18100.0
2007-02-07 13:40:00,79.45,79.52,79.45,79.49,11500.0,52.4048,52.4509,52.4048,52.4312,11500.0
2007-02-07 13:50:00,79.49,79.5,79.3,79.4,38700.0,52.4312,52.4377,52.3058,52.3718,38700.0
2007-02-07 14:00:00,79.35,79.49,79.35,79.42,12600.0,52.3388,52.4312,52.3388,52.385,12600.0
2007-02-07 14:10:00,79.42,79.49,79.32,79.43,19400.0,52.385,52.4312,52.319,52.3916,19400.0
2007-02-07 14:20:00,79.43,79.46,79.37,79.44,7800.0,52.3916,52.4114,52.352,52.3982,7800.0
2007-02-07 14:30:00,79.44,79.45,79.28,79.3,10100.0,52.3982,52.4048,52.2926,52.3058,10100.0
2007-02-07 14:40:00,79.27,79.27,79.1,79.17,33500.0,52.286,52.286,52.1739,52.2201,33500.0
2007-02-07 14:50:00,79.17,79.26,79.17,79.2,13900.0,52.2201,52.2794,52.2201,52.2399,13900.0
2007-02-07 15:00:00,79.23,79.24,79.19,79.23,9600.0,52.2597,52.2663,52.2333,52.2597,9600.0
2007-02-07 15:10:00,79.21,79.28,79.21,79.25,9800.0,52.2465,52.2926,52.2465,52.2728,9800.0
2007-02-07 15:20:00,79.26,79.34,79.25,79.31,13400.0,52.2794,52.3322,52.2728,52.3124,13400.0
2007-02-07 15:30:00,79.3,79.31,79.22,79.26,19700.0,52.3058,52.3124,52.2531,52.2794,19700.0
2007-02-07 15:40:00,79.29,79.35,79.29,79.31,21500.0,52.2992,52.3388,52.2992,52.3124,21500.0
2007-02-07 15:50:00,79.34,79.45,79.31,79.39,41900.0,52.3322,52.4048,52.3124,52.3652,41900.0
2007-02-09 09:30:00,79.15,79.35,79.08,79.35,33100.0,52.2069,52.3388,52.1607,52.3388,33100.0
2007-02-09 09:40:00,79.35,79.5,79.24,79.34,47800.0,52.3388,52.4377,52.2663,52.3322,47800.0
2007-02-09 09:50:00,79.34,79.35,79.24,79.28,26000.0,52.3322,52.3388,52.2663,52.2926,26000.0
2007-02-09 10:00:00,79.3,79.3,79.19,79.19,13300.0,52.3058,52.3058,52.2333,52.2333,13300.0
2007-02-09 10:10:00,79.19,79.24,79.12,79.18,9300.0,52.2333,52.2663,52.1871,52.2267,9300.0
2007-02-09 10:20:00,79.21,79.24,79.13,79.14,21700.0,52.2465,52.2663,52.1937,52.2003,21700.0
2007-02-09 10:30:00,79.15,79.34,79.15,79.34,15500.0,52.2069,52.3322,52.2069,52.3322,15500.0
2007-02-09 10:40:00,79.35,79.51,79.35,79.5,12700.0,52.3388,52.4443,52.3388,52.4377,12700.0
2007-02-09 10:50:00,79.48,79.48,79.35,79.44,16900.0,52.4246,52.4246,52.3388,52.3982,16900.0
2007-02-09 11:00:00,79.43,79.5,79.42,79.43,24600.0,52.3916,52.4377,52.385,52.3916,24600.0
2007-02-09 11:10:00,79.45,79.55,79.42,79.5,24800.0,52.4048,52.4707,52.385,52.4377,24800.0
2007-02-09 11:20:00,79.5,79.54,79.45,79.49,22300.0,52.4377,52.4641,52.4048,52.4312,22300.0
2007-02-09 11:30:00,79.5,79.56,79.44,79.51,37000.0,52.4377,52.4773,52.3982,52.4443,37000.0
2007-02-09 11:40:00,79.5,79.6,79.49,79.59,9700.0,52.4377,52.5037,52.4312,52.4971,9700.0
2007-02-09 11:50:00,79.58,79.63,79.53,79.55,15700.0,52.4905,52.5235,52.4575,52.4707,15700.0
2007-02-09 12:00:00,79.53,79.57,79.48,79.56,26400.0,52.4575,52.4839,52.4246,52.4773,26400.0
2007-02-09 12:10:00,79.56,79.58,79.5,79.52,16300.0,52.4773,52.4905,52.4377,52.4509,16300.0
2007-02-09 12:20:00,79.55,79.65,79.5,79.62,33500.0,52.4707,52.5367,52.4377,52.5169,33500.0
2007-02-09 12:30:00,79.61,79.61,79.41,79.51,19900.0,52.5103,52.5103,52.3784,52.4443,19900.0
2007-02-09 12:40:00,79.52,79.6,79.45,79.59,30200.0,52.4509,52.5037,52.4048,52.4971,30200.0
2007-02-09 12:50:00,79.58,79.6,79.48,79.48,24500.0,52.4905,52.5037,52.4246,52.4246,24500.0
2007-02-09 13:00:00,79.5,79.5,79.34,79.46,20800.0,52.4377,52.4377,52.3322,52.4114,20800.0
2007-02-09 13:10:00,79.44,79.66,79.44,79.66,43700.0,52.3982,52.5433,52.3982,52.5433,43700.0
2007-02-09 13:20:00,79.65,79.8,79.65,79.79,39400.0,52.5367,52.6356,52.5367,52.629,39400.0
2007-02-09 13:30:00,79.79,79.8,79.57,79.65,28200.0,52.629,52.6356,52.4839,52.5367,28200.0
2007-02-09 13:40:00,79.66,79.69,79.5,79.55,29800.0,52.5433,52.5631,52.4377,52.4707,29800.0
2007-02-09 13:50:00,79.55,79.65,79.48,79.54,10700.0,52.4707,52.5367,52.4246,52.4641,10700.0
2007-02-09 14:00:00,79.58,79.62,79.46,79.48,8800.0,52.4905,52.5169,52.4114,52.4246,8800.0
2007-02-09 14:10:00,79.46,79.54,79.35,79.45,20500.0,52.4114,52.4641,52.3388,52.4048,20500.0
2007-02-09 14:20:00,79.46,79.54,79.44,79.53,25500.0,52.4114,52.4641,52.3982,52.4575,25500.0
2007-02-09 14:30:00,79.51,79.57,79.36,79.57,35900.0,52.4443,52.4839,52.3454,52.4839,35900.0
2007-02-09 14:40:00,79.54,79.61,79.42,79.55,31400.0,52.4641,52.5103,52.385,52.4707,31400.0
2007-02-09 14:50:00,79.51,79.6,79.41,79.58,45100.0,52.4443,52.5037,52.3784,52.4905,45100.0
2007-02-09 15:00:00,79.56,79.63,79.53,79.53,18500.0,52.4773,52.5235,52.4575,52.4575,18500.0
2007-02-09 15:10:00,79.55,79.65,79.52,79.52,31800.0,52.4707,52.5367,52.4509,52.4509,31800.0
2007-02-09 15:20:00,79.51,79.61,79.45,79.54,36200.0,52.4443,52.5103,52.4048,52.4641,36200.0
2007-02-09 15:30:00,79.57,79.67,79.51,79.6,21900.0,52.4839,52.5499,52.4443,52.5037,21900.0
2007-02-09 15:40:00,79.61,79.62,79.41,79.52,37100.0,52.5103,52.5169,52.3784,52.4509,37100.0
2007-02-09 15:50:00,79.51,79.63,79.45,79.62,55300.0,52.4443,52.5235,52.4048,52.5169,55300.0
2007-02-12 09:30:00,78.9,79.21,78.5,78.75,117900.0,52.042,52.2465,51.7782,51.9431,117900.0
2007-02-12 09:40:00,78.8,78.84,78.53,78.72,61600.0,51.976,52.0024,51.7979,51.9233,61600.0
2007-02-12 09:50:00,78.71,78.85,78.66,78.78,32300.0,51.9167,52.009,51.8837,51.9628,32300.0
2007-02-12 10:00:00,78.78,78.81,78.67,78.8,34400.0,51.9628,51.9826,51.8903,51.976,34400.0
2007-02-12 10:10:00,78.8,78.8,78.67,78.67,21600.0,51.976,51.976,51.8903,51.8903,21600.0
2007-02-12 10:20:00,78.67,78.86,78.65,78.84,29300.0,51.8903,52.0156,51.8771,52.0024,29300.0
2007-02-12 10:30:00,78.82,78.85,78.67,78.71,24400.0,51.9892,52.009,51.8903,51.9167,24400.0
2007-02-12 10:40:00,78.71,78.78,78.63,78.72,31700.0,51.9167,51.9628,51.8639,51.9233,31700.0
2007-02-12 10:50:00,78.73,78.87,78.7,78.77,33800.0,51.9299,52.0222,51.9101,51.9562,33800.0
2007-02-12 11:00:00,78.75,78.79,78.7,78.73,10300.0,51.9431,51.9694,51.9101,51.9299,10300.0
2007-02-12 11:10:00,78.73,78.78,78.7,78.77,19900.0,51.9299,51.9628,51.9101,51.9562,19900.0
2007-02-12 11:20:00,78.75,78.77,78.71,78.75,21500.0,51.9431,51.9562,51.9167,51.9431,21500.0
2007-02-12 11:30:00,78.76,78.77,78.72,78.77,16500.0,51.9496,51.9562,51.9233,51.9562,16500.0
2007-02-12 11:40:00,78.75,78.88,78.75,78.82,11200.0,51.9431,52.0288,51.9431,51.9892,11200.0
2007-02-12 11:50:00,78.81,78.84,78.78,78.81,6500.0,51.9826,52.0024,51.9628,51.9826,6500.0
2007-02-12 12:00:00,78.83,78.84,78.74,78.76,12600.0,51.9958,52.0024,51.9365,51.9496,12600.0
2007-02-12 12:10:00,78.79,78.85,78.77,78.79,18100.0,51.9694,52.009,51.9562,51.9694,18100.0
2007-02-12 12:20:00,78.8,78.82,78.71,78.81,47200.0,51.976,51.9892,51.9167,51.9826,47200.0
2007-02-12 12:30:00,78.8,78.85,78.75,78.82,28400.0,51.976,52.009,51.9431,51.9892,28400.0
2007-02-12 12:40:00,78.83,78.88,78.8,78.87,20700.0,51.9958,52.0288,51.976,52.0222,20700.0
2007-02-12 12:50:00,78.87,78.87,78.78,78.82,23000.0,52.0222,52.0222,51.9628,51.9892,23000.0
2007-02-12 13:00:00,78.84,78.85,78.74,78.78,24900.0,52.0024,52.009,51.9365,51.9628,24900.0
2007-02-12 13:10:00,78.77,78.81,78.76,78.79,8600.0,51.9562,51.9826,51.9496,51.9694,8600.0
2007-02-12 13:20:00,78.78,78.84,78.77,78.84,8300.0,51.9628,52.0024,51.9562,52.0024,8300.0
2007-02-12 13:30:00,78.84,78.84,78.75,78.76,9500.0,52.0024,52.0024,51.9431,51.9496,9500.0
2007-02-12 13:40:00,78.75,78.79,78.71,78.77,74700.0,51.9431,51.9694,51.9167,51.9562,74700.0
2007-02-12 13:50:00,78.77,78.77,78.64,78.71,122900.0,51.9562,51.9562,51.8705,51.9167,122900.0
2007-02-12 14:00:00,78.7,78.76,78.68,78.74,46600.0,51.9101,51.9496,51.8969,51.9365,46600.0
2007-02-12 14:10:00,78.75,78.81,78.72,78.76,53700.0,51.9431,51.9826,51.9233,51.9496,53700.0
2007-02-12 14:20:00,78.75,78.8,78.69,78.75,35800.0,51.9431,51.976,51.9035,51.9431,35800.0
2007-02-12 14:30:00,78.76,78.77,78.58,78.61,21500.0,51.9496,51.9562,51.8309,51.8507,21500.0
2007-02-12 14:40:00,78.62,78.69,78.58,78.66,17800.0,51.8573,51.9035,51.8309,51.8837,17800.0
2007-02-12 14:50:00,78.66,78.7,78.6,78.68,15400.0,51.8837,51.9101,51.8441,51.8969,15400.0
2007-02-12 15:00:00,78.68,78.8,78.67,78.73,26700.0,51.8969,51.976,51.8903,51.9299,26700.0
2007-02-12 15:10:00,78.73,78.79,78.71,78.73,36300.0,51.9299,51.9694,51.9167,51.9299,36300.0
2007-02-12 15:20:00,78.73,78.78,78.7,78.7,28900.0,51.9299,51.9628,51.9101,51.9101,28900.0
2007-02-12 15:30:00,78.7,78.79,78.7,78.79,116900.0,51.9101,51.9694,51.9101,51.9694,116900.0
2007-02-12 15:40:00,78.82,78.85,78.73,78.81,33800.0,51.9892,52.009,51.9299,51.9826,33800.0
2007-02-12 15:50:00,78.82,78.86,78.78,78.86,70600.0,51.9892,52.0156,51.9628,52.0156,70600.0
2007-02-13 09:30:00,79.0,79.21,78.76,78.83,32000.0,52.1079,52.2465,51.9496,51.9958,32000.0
2007-02-13 09:40:00,78.98,79.11,78.95,79.07,19000.0,52.0948,52.1805,52.075,52.1541,19000.0
2007-02-13 09:50:00,79.07,79.26,78.99,79.19,49700.0,52.1541,52.2794,52.1014,52.2333,49700.0
2007-02-13 10:00:00,79.19,79.47,79.18,79.44,42600.0,52.2333,52.418,52.2267,52.3982,42600.0
2007-02-13 10:10:00,79.42,79.46,79.17,79.23,35700.0,52.385,52.4114,52.2201,52.2597,35700.0
2007-02-13 10:20:00,79.22,79.44,79.22,79.4,14800.0,52.2531,52.3982,52.2531,52.3718,14800.0
2007-02-13 10:30:00,79.41,79.48,79.35,79.43,26400.0,52.3784,52.4246,52.3388,52.3916,26400.0
2007-02-13 10:40:00,79.44,79.59,79.4,79.59,29500.0,52.3982,52.4971,52.3718,52.4971,29500.0
2007-02-13 10:50:00,79.55,79.56,79.5,79.54,19100.0,52.4707,52.4773,52.4377,52.4641,19100.0
2007-02-13 11:00:00,79.55,79.84,79.55,79.84,79400.0,52.4707,52.662,52.4707,52.662,79400.0
2007-02-13 11:10:00,79.84,79.84,79.76,79.83,19200.0,52.662,52.662,52.6092,52.6554,19200.0
2007-02-13 11:20:00,79.83,79.95,79.83,79.89,27800.0,52.6554,52.7346,52.6554,52.695,27800.0
2007-02-13 11:30:00,79.89,80.0,79.88,79.92,46800.0,52.695,52.7675,52.6884,52.7148,46800.0
2007-02-13 11:40:00,79.93,80.0,79.92,80.0,33000.0,52.7214,52.7675,52.7148,52.7675,33000.0
2007-02-13 11:50:00,80.0,80.0,79.87,79.9,45800.0,52.7675,52.7675,52.6818,52.7016,45800.0
2007-02-13 12:00:00,79.88,80.08,79.88,80.03,39900.0,52.6884,52.8203,52.6884,52.7873,39900.0
2007-02-13 12:10:00,80.03,80.05,79.93,79.98,20300.0,52.7873,52.8005,52.7214,52.7544,20300.0
2007-02-13 12:20:00,79.98,80.1,79.97,80.05,46100.0,52.7544,52.8335,52.7478,52.8005,46100.0
2007-02-13 12:30:00,80.06,80.09,79.96,80.08,19300.0,52.8071,52.8269,52.7412,52.8203,19300.0
2007-02-13 12:40:00,80.09,80.26,80.05,80.26,34700.0,52.8269,52.939,52.8005,52.939,34700.0
2007-02-13 12:50:00,80.24,80.37,80.24,80.35,42200.0,52.9258,53.0116,52.9258,52.9984,42200.0
2007-02-13 13:00:00,80.35,80.48,80.34,80.37,47800.0,52.9984,53.0841,52.9918,53.0116,47800.0
2007-02-13 13:10:00,80.37,80.39,80.32,80.35,13800.0,53.0116,53.0248,52.9786,52.9984,13800.0
2007-02-13 13:20:00,80.33,80.34,80.23,80.23,11000.0,52.9852,52.9918,52.9193,52.9193,11000.0
2007-02-13 13:30:00,80.24,80.26,80.16,80.16,14400.0,52.9258,52.939,52.8731,52.8731,14400.0
2007-02-13 13:40:00,80.17,80.18,80.06,80.06,27800.0,52.8797,52.8863,52.8071,52.8071,27800.0
2007-02-13 13:50:00,80.06,80.08,79.93,80.08,41700.0,52.8071,52.8203,52.7214,52.8203,41700.0
2007-02-13 14:00:00,80.07,80.11,79.96,79.99,25800.0,52.8137,52.8401,52.7412,52.7609,25800.0
2007-02-13 14:10:00,79.98,80.0,79.94,79.96,10600.0,52.7544,52.7675,52.728,52.7412,10600.0
2007-02-13 14:20:00,79.97,80.03,79.92,79.92,16600.0,52.7478,52.7873,52.7148,52.7148,16600.0
2007-02-13 14:30:00,79.92,79.92,79.82,79.85,24100.0,52.7148,52.7148,52.6488,52.6686,24100.0
2007-02-13 14:40:00,79.86,79.86,79.77,79.79,13500.0,52.6752,52.6752,52.6158,52.629,13500.0
2007-02-13 14:50:00,79.8,79.86,79.8,79.81,17800.0,52.6356,52.6752,52.6356,52.6422,17800.0
2007-02-13 15:00:00,79.83,79.87,79.78,79.78,11400.0,52.6554,52.6818,52.6224,52.6224,11400.0
2007-02-13 15:10:00,79.77,79.78,79.69,79.74,34100.0,52.6158,52.6224,52.5631,52.596,34100.0
2007-02-13 15:20:00,79.74,79.83,79.73,79.75,37000.0,52.596,52.6554,52.5895,52.6026,37000.0
2007-02-13 15:30:00,79.75,79.8,79.71,79.77,42300.0,52.6026,52.6356,52.5763,52.6158,42300.0
2007-02-13 15:40:00,79.77,79.85,79.72,79.83,53700.0,52.6158,52.6686,52.5829,52.6554,53700.0
2007-02-13 15:50:00,79.84,79.84,79.73,79.74,81300.0,52.662,52.662,52.5895,52.596,81300.0
2007-02-14 09:30:00,79.9,80.1,79.9,79.99,35800.0,52.7016,52.8335,52.7016,52.7609,35800.0
2007-02-14 09:40:00,79.98,80.11,79.98,80.09,24500.0,52.7544,52.8401,52.7544,52.8269,24500.0
2007-02-14 09:50:00,80.09,80.1,79.8,79.88,29900.0,52.8269,52.8335,52.6356,52.6884,29900.0
2007-02-14 10:00:00,79.9,80.03,79.86,79.88,37100.0,52.7016,52.7873,52.6752,52.6884,37100.0
2007-02-14 10:10:00,79.88,79.9,79.83,79.84,23300.0,52.6884,52.7016,52.6554,52.662,23300.0
2007-02-14 10:20:00,79.83,79.87,79.72,79.78,26100.0,52.6554,52.6818,52.5829,52.6224,26100.0
2007-02-14 10:30:00,79.8,79.97,79.74,79.95,37500.0,52.6356,52.7478,52.596,52.7346,37500.0
2007-02-14 10:40:00,79.95,79.95,79.7,79.81,39600.0,52.7346,52.7346,52.5697,52.6422,39600.0
2007-02-14 10:50:00,79.81,79.83,79.73,79.79,30600.0,52.6422,52.6554,52.5895,52.629,30600.0
2007-02-14 11:00:00,79.78,79.86,79.77,79.79,54800.0,52.6224,52.6752,52.6158,52.629,54800.0
2007-02-14 11:10:00,79.8,79.86,79.78,79.8,30600.0,52.6356,52.6752,52.6224,52.6356,30600.0
2007-02-14 11:20:00,79.8,79.82,79.76,79.81,32700.0,52.6356,52.6488,52.6092,52.6422,32700.0
2007-02-14 11:30:00,79.81,79.87,79.78,79.8,24000.0,52.6422,52.6818,52.6224,52.6356,24000.0
2007-02-14 11:40:00,79.8,79.8,79.74,79.77,17500.0,52.6356,52.6356,52.596,52.6158,17500.0
2007-02-14 11:50:00,79.8,79.82,79.71,79.78,17900.0,52.6356,52.6488,52.5763,52.6224,17900.0
2007-02-14 12:00:00,79.78,79.79,79.69,79.73,15200.0,52.6224,52.629,52.5631,52.5895,15200.0
2007-02-14 12:10:00,79.72,79.8,79.72,79.78,23400.0,52.5829,52.6356,52.5829,52.6224,23400.0
2007-02-14 12:20:00,79.78,79.8,79.73,79.75,6400.0,52.6224,52.6356,52.5895,52.6026,6400.0
2007-02-14 12:30:00,79.75,79.81,79.68,79.74,27500.0,52.6026,52.6422,52.5565,52.596,27500.0
2007-02-14 12:40:00,79.74,79.78,79.71,79.77,18300.0,52.596,52.6224,52.5763,52.6158,18300.0
2007-02-14 12:50:00,79.76,79.79,79.69,79.73,19700.0,52.6092,52.629,52.5631,52.5895,19700.0
2007-02-14 13:00:00,79.72,79.72,79.61,79.66,21300.0,52.5829,52.5829,52.5103,52.5433,21300.0
2007-02-14 13:10:00,79.66,79.74,79.66,79.68,11400.0,52.5433,52.596,52.5433,52.5565,11400.0
2007-02-14 13:20:00,79.68,79.73,79.64,79.64,15300.0,52.5565,52.5895,52.5301,52.5301,15300.0
2007-02-14 13:30:00,79.64,79.68,79.63,79.63,19400.0,52.5301,52.5565,52.5235,52.5235,19400.0
2007-02-14 13:40:00,79.64,79.74,79.59,79.7,21700.0,52.5301,52.596,52.4971,52.5697,21700.0
2007-02-14 13:50:00,79.69,79.73,79.65,79.66,20600.0,52.5631,52.5895,52.5367,52.5433,20600.0
2007-02-14 14:00:00,79.66,79.75,79.58,79.71,19600.0,52.5433,52.6026,52.4905,52.5763,19600.0
2007-02-14 14:10:00,79.72,79.76,79.68,79.74,21500.0,52.5829,52.6092,52.5565,52.596,21500.0
2007-02-14 14:20:00,79.74,79.75,79.54,79.55,48900.0,52.596,52.6026,52.4641,52.4707,48900.0
2007-02-14 14:30:00,79.56,79.68,79.56,79.68,26900.0,52.4773,52.5565,52.4773,52.5565,26900.0
2007-02-14 14:40:00,79.66,79.66,79.55,79.57,27100.0,52.5433,52.5433,52.4707,52.4839,27100.0
2007-02-14 14:50:00,79.56,79.65,79.56,79.64,31100.0,52.4773,52.5367,52.4773,52.5301,31100.0
2007-02-14 15:00:00,79.63,79.73,79.6,79.67,21300.0,52.5235,52.5895,52.5037,52.5499,21300.0
2007-02-14 15:10:00,79.67,79.75,79.64,79.72,17700.0,52.5499,52.6026,52.5301,52.5829,17700.0
2007-02-14 15:20:00,79.73,79.73,79.61,79.66,27100.0,52.5895,52.5895,52.5103,52.5433,27100.0
2007-02-14 15:30:00,79.67,79.72,79.6,79.61,30200.0,52.5499,52.5829,52.5037,52.5103,30200.0
2007-02-14 15:40:00,79.61,79.66,79.51,79.53,50100.0,52.5103,52.5433,52.4443,52.4575,50100.0
2007-02-14 15:50:00,79.55,79.6,79.52,79.59,63800.0,52.4707,52.5037,52.4509,52.4971,63800.0
2007-02-15 09:30:00,79.7,79.7,79.12,79.12,69200.0,52.5697,52.5697,52.1871,52.1871,69200.0
2007-02-15 09:40:00,79.17,79.52,79.06,79.49,56800.0,52.2201,52.4509,52.1475,52.4312,56800.0
2007-02-15 09:50:00,79.52,79.72,79.5,79.5,45400.0,52.4509,52.5829,52.4377,52.4377,45400.0
2007-02-15 10:00:00,79.54,79.83,79.5,79.83,24700.0,52.4641,52.6554,52.4377,52.6554,24700.0
2007-02-15 10:10:00,79.83,79.88,79.78,79.87,10800.0,52.6554,52.6884,52.6224,52.6818,10800.0
2007-02-15 10:20:00,79.87,79.89,79.72,79.82,18200.0,52.6818,52.695,52.5829,52.6488,18200.0
2007-02-15 10:30:00,79.81,79.98,79.78,79.91,42200.0,52.6422,52.7544,52.6224,52.7082,42200.0
2007-02-15 10:40:00,79.91,79.91,79.53,79.58,24100.0,52.7082,52.7082,52.4575,52.4905,24100.0
2007-02-15 10:50:00,79.56,79.58,79.43,79.47,15400.0,52.4773,52.4905,52.3916,52.418,15400.0
2007-02-15 11:00:00,79.43,79.65,79.43,79.62,17300.0,52.3916,52.5367,52.3916,52.5169,17300.0
2007-02-15 11:10:00,79.6,79.69,79.51,79.51,15400.0,52.5037,52.5631,52.4443,52.4443,15400.0
2007-02-15 11:20:00,79.52,79.54,79.4,79.43,13900.0,52.4509,52.4641,52.3718,52.3916,13900.0
2007-02-15 11:30:00,79.43,79.44,79.35,79.39,16300.0,52.3916,52.3982,52.3388,52.3652,16300.0
2007-02-15 11:40:00,79.39,79.43,79.22,79.25,32500.0,52.3652,52.3916,52.2531,52.2728,32500.0
2007-02-15 11:50:00,79.27,79.36,79.27,79.35,36600.0,52.286,52.3454,52.286,52.3388,36600.0
2007-02-15 12:00:00,79.34,79.46,79.3,79.35,69200.0,52.3322,52.4114,52.3058,52.3388,69200.0
2007-02-15 12:10:00,79.37,79.48,79.35,79.45,17100.0,52.352,52.4246,52.3388,52.4048,17100.0
2007-02-15 12:20:00,79.45,79.48,79.43,79.48,29700.0,52.4048,52.4246,52.3916,52.4246,29700.0
2007-02-15 12:30:00,79.48,79.65,79.47,79.64,20100.0,52.4246,52.5367,52.418,52.5301,20100.0
2007-02-15 12:40:00,79.65,79.72,79.65,79.7,12200.0,52.5367,52.5829,52.5367,52.5697,12200.0
2007-02-15 12:50:00,79.7,79.73,79.66,79.69,16800.0,52.5697,52.5895,52.5433,52.5631,16800.0
2007-02-15 13:00:00,79.7,79.73,79.69,79.73,15600.0,52.5697,52.5895,52.5631,52.5895,15600.0
2007-02-15 13:10:00,79.73,79.73,79.63,79.64,9600.0,52.5895,52.5895,52.5235,52.5301,9600.0
2007-02-15 13:20:00,79.64,79.7,79.64,79.67,9400.0,52.5301,52.5697,52.5301,52.5499,9400.0
2007-02-15 13:30:00,79.68,79.68,79.63,79.66,9700.0,52.5565,52.5565,52.5235,52.5433,9700.0
2007-02-15 13:40:00,79.64,79.67,79.62,79.64,18000.0,52.5301,52.5499,52.5169,52.5301,18000.0
2007-02-15 13:50:00,79.63,79.67,79.59,79.66,24600.0,52.5235,52.5499,52.4971,52.5433,24600.0
2007-02-15 14:00:00,79.66,79.66,79.64,79.65,18300.0,52.5433,52.5433,52.5301,52.5367,18300.0
2007-02-15 14:10:00,79.66,79.75,79.66,79.7,49500.0,52.5433,52.6026,52.5433,52.5697,49500.0
2007-02-15 14:20:00,79.68,79.71,79.58,79.65,53900.0,52.5565,52.5763,52.4905,52.5367,53900.0
2007-02-15 14:30:00,79.65,79.71,79.62,79.65,69700.0,52.5367,52.5763,52.5169,52.5367,69700.0
2007-02-15 14:40:00,79.67,79.67,79.62,79.64,16300.0,52.5499,52.5499,52.5169,52.5301,16300.0
2007-02-15 14:50:00,79.64,79.67,79.58,79.59,25500.0,52.5301,52.5499,52.4905,52.4971,25500.0
2007-02-15 15:00:00,79.59,79.62,79.54,79.56,38800.0,52.4971,52.5169,52.4641,52.4773,38800.0
2007-02-15 15:10:00,79.55,79.56,79.48,79.53,27500.0,52.4707,52.4773,52.4246,52.4575,27500.0
2007-02-15 15:20:00,79.53,79.6,79.49,79.59,42700.0,52.4575,52.5037,52.4312,52.4971,42700.0
2007-02-15 15:30:00,79.59,79.62,79.57,79.59,29500.0,52.4971,52.5169,52.4839,52.4971,29500.0
2007-02-15 15:40:00,79.59,79.63,79.58,79.6,28900.0,52.4971,52.5235,52.4905,52.5037,28900.0
2007-02-15 15:50:00,79.6,79.63,79.5,79.5,62300.0,52.5037,52.5235,52.4377,52.4377,62300.0
2007-02-16 09:30:00,79.1,79.48,79.05,79.33,205100.0,52.1739,52.4246,52.1409,52.3256,205100.0
2007-02-16 09:40:00,79.33,79.43,79.04,79.13,45900.0,52.3256,52.3916,52.1343,52.1937,45900.0
2007-02-16 09:50:00,79.07,79.13,78.76,78.78,35200.0,52.1541,52.1937,51.9496,51.9628,35200.0
2007-02-16 10:00:00,78.82,78.89,78.77,78.87,30500.0,51.9892,52.0354,51.9562,52.0222,30500.0
2007-02-16 10:10:00,78.87,78.9,78.82,78.9,44800.0,52.0222,52.042,51.9892,52.042,44800.0
2007-02-16 10:20:00,78.9,79.09,78.9,79.03,61600.0,52.042,52.1673,52.042,52.1277,61600.0
2007-02-16 10:30:00,79.03,79.12,79.0,79.06,48500.0,52.1277,52.1871,52.1079,52.1475,48500.0
2007-02-16 10:40:00,79.06,79.13,78.91,79.12,51200.0,52.1475,52.1937,52.0486,52.1871,51200.0
2007-02-16 10:50:00,79.12,79.21,79.09,79.2,39700.0,52.1871,52.2465,52.1673,52.2399,39700.0
2007-02-16 11:00:00,79.19,79.22,79.12,79.22,20700.0,52.2333,52.2531,52.1871,52.2531,20700.0
2007-02-16 11:10:00,79.22,79.26,79.18,79.22,17500.0,52.2531,52.2794,52.2267,52.2531,17500.0
2007-02-16 11:20:00,79.21,79.25,79.12,79.16,30300.0,52.2465,52.2728,52.1871,52.2135,30300.0
2007-02-16 11:30:00,79.16,79.16,78.99,79.0,36300.0,52.2135,52.2135,52.1014,52.1079,36300.0
2007-02-16 11:40:00,78.98,79.0,78.9,78.95,35300.0,52.0948,52.1079,52.042,52.075,35300.0
2007-02-16 11:50:00,78.96,78.98,78.89,78.97,29000.0,52.0816,52.0948,52.0354,52.0882,29000.0
2007-02-16 12:00:00,78.99,79.06,78.99,79.04,28500.0,52.1014,52.1475,52.1014,52.1343,28500.0
2007-02-16 12:10:00,79.03,79.04,78.96,79.01,27200.0,52.1277,52.1343,52.0816,52.1145,27200.0
2007-02-16 12:20:00,79.0,79.05,78.98,79.03,23300.0,52.1079,52.1409,52.0948,52.1277,23300.0
2007-02-16 12:30:00,79.03,79.05,79.0,79.05,28200.0,52.1277,52.1409,52.1079,52.1409,28200.0
2007-02-16 12:40:00,79.04,79.05,79.02,79.04,20000.0,52.1343,52.1409,52.1211,52.1343,20000.0
2007-02-16 12:50:00,79.04,79.04,78.99,79.01,34300.0,52.1343,52.1343,52.1014,52.1145,34300.0
2007-02-16 13:00:00,79.01,79.04,79.0,79.04,23700.0,52.1145,52.1343,52.1079,52.1343,23700.0
2007-02-16 13:10:00,79.03,79.06,78.99,79.06,26800.0,52.1277,52.1475,52.1014,52.1475,26800.0
2007-02-16 13:20:00,79.06,79.07,78.99,79.0,24400.0,52.1475,52.1541,52.1014,52.1079,24400.0
2007-02-16 13:30:00,79.0,79.07,78.98,79.06,19800.0,52.1079,52.1541,52.0948,52.1475,19800.0
2007-02-16 13:40:00,79.06,79.07,79.01,79.07,10600.0,52.1475,52.1541,52.1145,52.1541,10600.0
2007-02-16 13:50:00,79.07,79.1,79.07,79.08,18300.0,52.1541,52.1739,52.1541,52.1607,18300.0
2007-02-16 14:00:00,79.07,79.12,79.04,79.11,21400.0,52.1541,52.1871,52.1343,52.1805,21400.0
2007-02-16 14:10:00,79.12,79.15,79.04,79.05,21400.0,52.1871,52.2069,52.1343,52.1409,21400.0
2007-02-16 14:20:00,79.04,79.07,79.01,79.07,13600.0,52.1343,52.1541,52.1145,52.1541,13600.0
2007-02-16 14:30:00,79.07,79.16,79.06,79.12,51700.0,52.1541,52.2135,52.1475,52.1871,51700.0
2007-02-16 14:40:00,79.12,79.36,79.08,79.33,48200.0,52.1871,52.3454,52.1607,52.3256,48200.0
2007-02-16 14:50:00,79.31,79.35,79.23,79.23,52700.0,52.3124,52.3388,52.2597,52.2597,52700.0
2007-02-16 15:00:00,79.24,79.24,79.16,79.2,32500.0,52.2663,52.2663,52.2135,52.2399,32500.0
2007-02-16 15:10:00,79.2,79.31,79.18,79.3,29700.0,52.2399,52.3124,52.2267,52.3058,29700.0
2007-02-16 15:20:00,79.29,79.36,79.2,79.21,68900.0,52.2992,52.3454,52.2399,52.2465,68900.0
2007-02-16 15:30:00,79.22,79.28,79.2,79.2,64900.0,52.2531,52.2926,52.2399,52.2399,64900.0
2007-02-16 15:40:00,79.2,79.25,79.12,79.21,259800.0,52.2399,52.2728,52.1871,52.2465,259800.0
2007-02-16 15:50:00,79.22,79.23,79.12,79.23,138500.0,52.2531,52.2597,52.1871,52.2597,138500.0
2007-02-20 09:30:00,79.27,79.27,78.79,79.02,72500.0,52.286,52.286,51.9694,52.1211,72500.0
2007-02-20 09:40:00,79.0,79.12,78.86,79.04,107000.0,52.1079,52.1871,52.0156,52.1343,107000.0
2007-02-20 09:50:00,79.03,79.2,78.91,79.03,100500.0,52.1277,52.2399,52.0486,52.1277,100500.0
2007-02-20 10:00:00,79.03,79.03,78.7,78.93,56700.0,52.1277,52.1277,51.9101,52.0618,56700.0
2007-02-20 10:10:00,78.94,79.28,78.91,79.24,53300.0,52.0684,52.2926,52.0486,52.2663,53300.0
2007-02-20 10:20:00,79.24,79.41,79.22,79.38,64500.0,52.2663,52.3784,52.2531,52.3586,64500.0
2007-02-20 10:30:00,79.37,79.4,79.27,79.37,37500.0,52.352,52.3718,52.286,52.352,37500.0
2007-02-20 10:40:00,79.36,79.62,79.3,79.56,26300.0,52.3454,52.5169,52.3058,52.4773,26300.0
2007-02-20 10:50:00,79.59,79.72,79.52,79.71,40100.0,52.4971,52.5829,52.4509,52.5763,40100.0
2007-02-20 11:00:00,79.72,80.0,79.71,79.96,66900.0,52.5829,52.7675,52.5763,52.7412,66900.0
2007-02-20 11:10:00,79.96,80.0,79.9,79.97,68800.0,52.7412,52.7675,52.7016,52.7478,68800.0
2007-02-20 11:20:00,79.97,80.11,79.97,80.11,27400.0,52.7478,52.8401,52.7478,52.8401,27400.0
2007-02-20 11:30:00,80.1,80.2,80.09,80.19,49700.0,52.8335,52.8995,52.8269,52.8929,49700.0
2007-02-20 11:40:00,80.19,80.2,80.16,80.2,26100.0,52.8929,52.8995,52.8731,52.8995,26100.0
2007-02-20 11:50:00,80.19,80.2,80.09,80.13,31100.0,52.8929,52.8995,52.8269,52.8533,31100.0
2007-02-20 12:00:00,80.11,80.15,80.1,80.11,63900.0,52.8401,52.8665,52.8335,52.8401,63900.0
2007-02-20 12:10:00,80.1,80.12,79.96,80.03,29700.0,52.8335,52.8467,52.7412,52.7873,29700.0
2007-02-20 12:20:00,80.04,80.04,80.01,80.04,14200.0,52.7939,52.7939,52.7741,52.7939,14200.0
2007-02-20 12:30:00,80.02,80.03,79.82,79.86,21600.0,52.7807,52.7873,52.6488,52.6752,21600.0
2007-02-20 12:40:00,79.83,79.88,79.79,79.8,51800.0,52.6554,52.6884,52.629,52.6356,51800.0
2007-02-20 12:50:00,79.8,79.88,79.78,79.85,50900.0,52.6356,52.6884,52.6224,52.6686,50900.0
2007-02-20 13:00:00,79.86,79.86,79.82,79.84,14800.0,52.6752,52.6752,52.6488,52.662,14800.0
2007-02-20 13:10:00,79.82,79.85,79.8,79.8,12700.0,52.6488,52.6686,52.6356,52.6356,12700.0
2007-02-20 13:20:00,79.81,79.83,79.74,79.81,19100.0,52.6422,52.6554,52.596,52.6422,19100.0
2007-02-20 13:30:00,79.83,80.07,79.81,80.07,18300.0,52.6554,52.8137,52.6422,52.8137,18300.0
2007-02-20 13:40:00,80.07,80.2,80.07,80.18,27400.0,52.8137,52.8995,52.8137,52.8863,27400.0
2007-02-20 13:50:00,80.16,80.3,80.13,80.3,20000.0,52.8731,52.9654,52.8533,52.9654,20000.0
2007-02-20 14:00:00,80.28,80.3,80.23,80.3,15000.0,52.9522,52.9654,52.9193,52.9654,15000.0
2007-02-20 14:10:00,80.29,80.39,80.29,80.33,22500.0,52.9588,53.0248,52.9588,52.9852,22500.0
2007-02-20 14:20:00,80.33,80.33,80.3,80.3,11700.0,52.9852,52.9852,52.9654,52.9654,11700.0
2007-02-20 14:30:00,80.3,80.31,80.2,80.27,16400.0,52.9654,52.972,52.8995,52.9456,16400.0
2007-02-20 14:40:00,80.28,80.3,78.8,79.24,2740900.0,52.9522,52.9654,51.976,52.2663,2740900.0
2007-02-20 14:50:00,79.2,79.42,79.02,79.38,164900.0,52.2399,52.385,52.1211,52.3586,164900.0
2007-02-20 15:00:00,79.35,79.4,79.21,79.37,67000.0,52.3388,52.3718,52.2465,52.352,67000.0
2007-02-20 15:10:00,79.37,79.42,79.23,79.28,44700.0,52.352,52.385,52.2597,52.2926,44700.0
2007-02-20 15:20:00,79.29,79.42,79.19,79.35,54300.0,52.2992,52.385,52.2333,52.3388,54300.0
2007-02-20 15:30:00,79.35,79.39,79.28,79.3,59500.0,52.3388,52.3652,52.2926,52.3058,59500.0
2007-02-20 15:40:00,79.29,79.31,79.05,79.11,111100.0,52.2992,52.3124,52.1409,52.1805,111100.0
2007-02-20 15:50:00,79.11,79.27,79.11,79.22,128700.0,52.1805,52.286,52.1805,52.2531,128700.0
2007-02-21 09:30:00,78.8,79.29,78.5,79.18,60300.0,51.976,52.2992,51.7782,52.2267,60300.0
2007-02-21 09:40:00,79.16,79.16,79.03,79.08,38500.0,52.2135,52.2135,52.1277,52.1607,38500.0
2007-02-21 09:50:00,79.09,79.11,78.89,78.93,31800.0,52.1673,52.1805,52.0354,52.0618,31800.0
2007-02-21 10:00:00,78.93,79.11,78.84,79.04,38300.0,52.0618,52.1805,52.0024,52.1343,38300.0
2007-02-21 10:10:00,79.03,79.25,79.03,79.25,31300.0,52.1277,52.2728,52.1277,52.2728,31300.0
2007-02-21 10:20:00,79.24,79.26,79.18,79.21,27000.0,52.2663,52.2794,52.2267,52.2465,27000.0
2007-02-21 10:30:00,79.21,79.26,79.13,79.2,34100.0,52.2465,52.2794,52.1937,52.2399,34100.0
2007-02-21 10:40:00,79.17,79.21,79.13,79.21,20300.0,52.2201,52.2465,52.1937,52.2465,20300.0
2007-02-21 10:50:00,79.21,79.26,79.17,79.21,24900.0,52.2465,52.2794,52.2201,52.2465,24900.0
2007-02-21 11:00:00,79.22,79.26,79.11,79.16,23700.0,52.2531,52.2794,52.1805,52.2135,23700.0
2007-02-21 11:10:00,79.14,79.21,79.13,79.2,20500.0,52.2003,52.2465,52.1937,52.2399,20500.0
2007-02-21 11:20:00,79.21,79.22,79.11,79.14,15500.0,52.2465,52.2531,52.1805,52.2003,15500.0
2007-02-21 11:30:00,79.16,79.27,79.14,79.25,21200.0,52.2135,52.286,52.2003,52.2728,21200.0
2007-02-21 11:40:00,79.25,79.26,79.1,79.18,19600.0,52.2728,52.2794,52.1739,52.2267,19600.0
2007-02-21 11:50:00,79.16,79.25,79.1,79.21,19600.0,52.2135,52.2728,52.1739,52.2465,19600.0
2007-02-21 12:00:00,79.21,79.27,79.14,79.24,17700.0,52.2465,52.286,52.2003,52.2663,17700.0
2007-02-21 12:10:00,79.25,79.36,79.22,79.36,20900.0,52.2728,52.3454,52.2531,52.3454,20900.0
2007-02-21 12:20:00,79.36,79.42,79.29,79.38,277700.0,52.3454,52.385,52.2992,52.3586,277700.0
2007-02-21 12:30:00,79.37,79.39,79.14,79.2,87100.0,52.352,52.3652,52.2003,52.2399,87100.0
2007-02-21 12:40:00,79.22,79.33,79.21,79.26,40300.0,52.2531,52.3256,52.2465,52.2794,40300.0
2007-02-21 12:50:00,79.27,79.45,79.25,79.36,14200.0,52.286,52.4048,52.2728,52.3454,14200.0
2007-02-21 13:00:00,79.4,79.41,79.31,79.35,14200.0,52.3718,52.3784,52.3124,52.3388,14200.0
2007-02-21 13:10:00,79.35,79.35,79.13,79.16,19500.0,52.3388,52.3388,52.1937,52.2135,19500.0
2007-02-21 13:20:00,79.16,79.22,79.03,79.06,31500.0,52.2135,52.2531,52.1277,52.1475,31500.0
2007-02-21 13:30:00,79.05,79.08,79.01,79.01,24500.0,52.1409,52.1607,52.1145,52.1145,24500.0
2007-02-21 13:40:00,79.01,79.02,78.83,78.84,53700.0,52.1145,52.1211,51.9958,52.0024,53700.0
2007-02-21 13:50:00,78.84,79.0,78.82,78.96,18900.0,52.0024,52.1079,51.9892,52.0816,18900.0
2007-02-21 14:00:00,78.94,79.05,78.84,79.01,58600.0,52.0684,52.1409,52.0024,52.1145,58600.0
2007-02-21 14:10:00,79.05,79.14,78.8,78.86,56900.0,52.1409,52.2003,51.976,52.0156,56900.0
2007-02-21 14:20:00,78.87,78.98,78.87,78.88,40900.0,52.0222,52.0948,52.0222,52.0288,40900.0
2007-02-21 14:30:00,78.9,79.0,78.85,78.97,31800.0,52.042,52.1079,52.009,52.0882,31800.0
2007-02-21 14:40:00,78.96,79.04,78.93,78.97,32400.0,52.0816,52.1343,52.0618,52.0882,32400.0
2007-02-21 14:50:00,78.99,79.0,78.93,78.99,31900.0,52.1014,52.1079,52.0618,52.1014,31900.0
2007-02-21 15:00:00,79.0,79.0,78.89,78.9,35300.0,52.1079,52.1079,52.0354,52.042,35300.0
2007-02-21 15:10:00,78.9,78.95,78.85,78.87,32900.0,52.042,52.075,52.009,52.0222,32900.0
2007-02-21 15:20:00,78.87,78.97,78.84,78.9,35000.0,52.0222,52.0882,52.0024,52.042,35000.0
2007-02-21 15:30:00,78.9,78.96,78.78,78.9,53800.0,52.042,52.0816,51.9628,52.042,53800.0
2007-02-21 15:40:00,78.9,78.9,78.76,78.78,65400.0,52.042,52.042,51.9496,51.9628,65400.0
2007-02-21 15:50:00,78.78,78.82,78.72,78.75,105000.0,51.9628,51.9892,51.9233,51.9431,105000.0
2007-02-22 09:30:00,78.9,78.99,78.67,78.82,34300.0,52.042,52.1014,51.8903,51.9892,34300.0
2007-02-22 09:40:00,78.85,78.98,78.8,78.91,17500.0,52.009,52.0948,51.976,52.0486,17500.0
2007-02-22 09:50:00,78.94,79.09,78.94,79.03,32500.0,52.0684,52.1673,52.0684,52.1277,32500.0
2007-02-22 10:00:00,79.03,79.1,78.9,78.99,26100.0,52.1277,52.1739,52.042,52.1014,26100.0
2007-02-22 10:10:00,79.01,79.01,78.9,78.97,35600.0,52.1145,52.1145,52.042,52.0882,35600.0
2007-02-22 10:20:00,78.96,79.05,78.91,78.93,15900.0,52.0816,52.1409,52.0486,52.0618,15900.0
2007-02-22 10:30:00,78.94,78.95,78.72,78.85,24700.0,52.0684,52.075,51.9233,52.009,24700.0
2007-02-22 10:40:00,78.87,78.99,78.85,78.9,18000.0,52.0222,52.1014,52.009,52.042,18000.0
2007-02-22 10:50:00,78.9,78.94,78.82,78.89,14600.0,52.042,52.0684,51.9892,52.0354,14600.0
2007-02-22 11:00:00,78.9,78.93,78.74,78.9,30000.0,52.042,52.0618,51.9365,52.042,30000.0
2007-02-22 11:10:00,78.9,78.94,78.72,78.72,22000.0,52.042,52.0684,51.9233,51.9233,22000.0
2007-02-22 11:20:00,78.74,78.74,78.66,78.67,26600.0,51.9365,51.9365,51.8837,51.8903,26600.0
2007-02-22 11:30:00,78.69,78.7,78.57,78.63,63400.0,51.9035,51.9101,51.8243,51.8639,63400.0
2007-02-22 11:40:00,78.62,78.63,78.45,78.48,31200.0,51.8573,51.8639,51.7452,51.765,31200.0
2007-02-22 11:50:00,78.49,78.75,78.49,78.73,28900.0,51.7716,51.9431,51.7716,51.9299,28900.0
2007-02-22 12:00:00,78.74,78.82,78.72,78.77,21100.0,51.9365,51.9892,51.9233,51.9562,21100.0
2007-02-22 12:10:00,78.75,78.76,78.6,78.68,14600.0,51.9431,51.9496,51.8441,51.8969,14600.0
2007-02-22 12:20:00,78.65,78.76,78.62,78.75,15300.0,51.8771,51.9496,51.8573,51.9431,15300.0
2007-02-22 12:30:00,78.76,78.84,78.72,78.72,19500.0,51.9496,52.0024,51.9233,51.9233,19500.0
2007-02-22 12:40:00,78.73,78.78,78.71,78.77,15500.0,51.9299,51.9628,51.9167,51.9562,15500.0
2007-02-22 12:50:00,78.76,78.79,78.62,78.63,16800.0,51.9496,51.9694,51.8573,51.8639,16800.0
2007-02-22 13:00:00,78.63,78.74,78.61,78.71,22000.0,51.8639,51.9365,51.8507,51.9167,22000.0
2007-02-22 13:10:00,78.71,78.71,78.61,78.69,76200.0,51.9167,51.9167,51.8507,51.9035,76200.0
2007-02-22 13:20:00,78.68,78.87,78.67,78.79,30600.0,51.8969,52.0222,51.8903,51.9694,30600.0
2007-02-22 13:30:00,78.79,78.83,78.75,78.82,19500.0,51.9694,51.9958,51.9431,51.9892,19500.0
2007-02-22 13:40:00,78.82,78.87,78.78,78.85,29300.0,51.9892,52.0222,51.9628,52.009,29300.0
2007-02-22 13:50:00,78.86,78.92,78.86,78.91,19600.0,52.0156,52.0552,52.0156,52.0486,19600.0
2007-02-22 14:00:00,78.91,78.96,78.89,78.95,28600.0,52.0486,52.0816,52.0354,52.075,28600.0
2007-02-22 14:10:00,78.94,78.96,78.86,78.87,33900.0,52.0684,52.0816,52.0156,52.0222,33900.0
2007-02-22 14:20:00,78.88,78.89,78.85,78.85,11800.0,52.0288,52.0354,52.009,52.009,11800.0
2007-02-22 14:30:00,78.85,78.86,78.66,78.71,23000.0,52.009,52.0156,51.8837,51.9167,23000.0
2007-02-22 14:40:00,78.7,78.75,78.67,78.75,35900.0,51.9101,51.9431,51.8903,51.9431,35900.0
2007-02-22 14:50:00,78.76,78.82,78.72,78.8,18000.0,51.9496,51.9892,51.9233,51.976,18000.0
2007-02-22 15:00:00,78.79,78.96,78.75,78.96,43400.0,51.9694,52.0816,51.9431,52.0816,43400.0
2007-02-22 15:10:00,78.96,79.01,78.87,78.95,31900.0,52.0816,52.1145,52.0222,52.075,31900.0
2007-02-22 15:20:00,78.95,79.08,78.87,79.04,28900.0,52.075,52.1607,52.0222,52.1343,28900.0
2007-02-22 15:30:00,79.02,79.14,79.01,79.05,44300.0,52.1211,52.2003,52.1145,52.1409,44300.0
2007-02-22 15:40:00,79.05,79.12,78.92,79.12,34000.0,52.1409,52.1871,52.0552,52.1871,34000.0
2007-02-22 15:50:00,79.1,79.2,79.09,79.16,79900.0,52.1739,52.2399,52.1673,52.2135,79900.0
2007-02-23 09:30:00,78.75,78.8,78.35,78.63,55500.0,51.9431,51.976,51.6792,51.8639,55500.0
2007-02-23 09:40:00,78.62,78.69,78.48,78.49,32900.0,51.8573,51.9035,51.765,51.7716,32900.0
2007-02-23 09:50:00,78.5,78.75,78.49,78.59,26800.0,51.7782,51.9431,51.7716,51.8375,26800.0
2007-02-23 10:00:00,78.55,78.55,78.15,78.15,70100.0,51.8111,51.8111,51.5473,51.5473,70100.0
2007-02-23 10:10:00,78.15,78.2,78.1,78.14,22400.0,51.5473,51.5803,51.5143,51.5407,22400.0
2007-02-23 10:20:00,78.13,78.16,78.01,78.08,30300.0,51.5341,51.5539,51.455,51.5011,30300.0
2007-02-23 10:30:00,78.1,78.18,78.02,78.15,24100.0,51.5143,51.5671,51.4615,51.5473,24100.0
2007-02-23 10:40:00,78.15,78.18,78.05,78.13,46100.0,51.5473,51.5671,51.4813,51.5341,46100.0
2007-02-23 10:50:00,78.13,78.19,78.1,78.17,20300.0,51.5341,51.5737,51.5143,51.5605,20300.0
2007-02-23 11:00:00,78.17,78.34,78.14,78.28,23400.0,51.5605,51.6726,51.5407,51.633,23400.0
2007-02-23 11:10:00,78.29,78.29,78.16,78.28,23700.0,51.6396,51.6396,51.5539,51.633,23700.0
2007-02-23 11:20:00,78.28,78.3,78.18,78.19,17900.0,51.633,51.6462,51.5671,51.5737,17900.0
2007-02-23 11:30:00,78.2,78.4,78.19,78.39,21900.0,51.5803,51.7122,51.5737,51.7056,21900.0
2007-02-23 11:40:00,78.38,78.39,78.29,78.37,16700.0,51.699,51.7056,51.6396,51.6924,16700.0
2007-02-23 11:50:00,78.38,78.42,78.34,78.35,24600.0,51.699,51.7254,51.6726,51.6792,24600.0
2007-02-23 12:00:00,78.33,78.35,78.23,78.25,40500.0,51.666,51.6792,51.6001,51.6133,40500.0
2007-02-23 12:10:00,78.22,78.25,78.08,78.16,16900.0,51.5935,51.6133,51.5011,51.5539,16900.0
2007-02-23 12:20:00,78.15,78.41,78.15,78.39,27300.0,51.5473,51.7188,51.5473,51.7056,27300.0
2007-02-23 12:30:00,78.39,78.39,78.34,78.34,7900.0,51.7056,51.7056,51.6726,51.6726,7900.0
2007-02-23 12:40:00,78.36,78.4,78.26,78.3,12600.0,51.6858,51.7122,51.6198,51.6462,12600.0
2007-02-23 12:50:00,78.3,78.49,78.3,78.46,29600.0,51.6462,51.7716,51.6462,51.7518,29600.0
2007-02-23 13:00:00,78.46,78.48,78.33,78.4,16300.0,51.7518,51.765,51.666,51.7122,16300.0
2007-02-23 13:10:00,78.41,78.49,78.4,78.46,17800.0,51.7188,51.7716,51.7122,51.7518,17800.0
2007-02-23 13:20:00,78.47,78.58,78.42,78.54,25700.0,51.7584,51.8309,51.7254,51.8045,25700.0
2007-02-23 13:30:00,78.54,78.57,78.42,78.54,67900.0,51.8045,51.8243,51.7254,51.8045,67900.0
2007-02-23 13:40:00,78.54,78.67,78.48,78.62,52300.0,51.8045,51.8903,51.765,51.8573,52300.0
2007-02-23 13:50:00,78.62,78.62,78.49,78.57,12700.0,51.8573,51.8573,51.7716,51.8243,12700.0
2007-02-23 14:00:00,78.57,78.66,78.49,78.66,15300.0,51.8243,51.8837,51.7716,51.8837,15300.0
2007-02-23 14:10:00,78.67,78.81,78.65,78.79,17200.0,51.8903,51.9826,51.8771,51.9694,17200.0
2007-02-23 14:20:00,78.77,78.87,78.77,78.85,14100.0,51.9562,52.0222,51.9562,52.009,14100.0
2007-02-23 14:30:00,78.85,79.0,78.85,78.95,22800.0,52.009,52.1079,52.009,52.075,22800.0
2007-02-23 14:40:00,78.95,79.04,78.88,78.96,32600.0,52.075,52.1343,52.0288,52.0816,32600.0
2007-02-23 14:50:00,78.97,79.02,78.91,78.99,20800.0,52.0882,52.1211,52.0486,52.1014,20800.0
2007-02-23 15:00:00,78.99,79.02,78.96,79.02,22600.0,52.1014,52.1211,52.0816,52.1211,22600.0
2007-02-23 15:10:00,79.0,79.06,78.98,79.03,26000.0,52.1079,52.1475,52.0948,52.1277,26000.0
2007-02-23 15:20:00,79.03,79.06,78.98,79.06,32200.0,52.1277,52.1475,52.0948,52.1475,32200.0
2007-02-23 15:30:00,79.06,79.1,79.03,79.06,29300.0,52.1475,52.1739,52.1277,52.1475,29300.0
2007-02-23 15:40:00,79.07,79.07,78.98,79.03,30700.0,52.1541,52.1541,52.0948,52.1277,30700.0
2007-02-23 15:50:00,79.02,79.08,78.98,79.08,81400.0,52.1211,52.1607,52.0948,52.1607,81400.0
2007-02-26 09:30:00,79.13,79.68,78.89,78.91,59400.0,52.1937,52.5565,52.0354,52.0486,59400.0
2007-02-26 09:40:00,78.94,79.11,78.79,78.79,24800.0,52.0684,52.1805,51.9694,51.9694,24800.0
2007-02-26 09:50:00,78.75,78.75,78.35,78.35,43000.0,51.9431,51.9431,51.6792,51.6792,43000.0
2007-02-26 10:00:00,78.36,78.42,78.31,78.31,34400.0,51.6858,51.7254,51.6528,51.6528,34400.0
2007-02-26 10:10:00,78.35,78.36,78.18,78.31,24600.0,51.6792,51.6858,51.5671,51.6528,24600.0
2007-02-26 10:20:00,78.3,78.41,78.17,78.23,25000.0,51.6462,51.7188,51.5605,51.6001,25000.0
2007-02-26 10:30:00,78.2,78.28,78.14,78.16,15600.0,51.5803,51.633,51.5407,51.5539,15600.0
2007-02-26 10:40:00,78.15,78.25,78.13,78.2,32000.0,51.5473,51.6133,51.5341,51.5803,32000.0
2007-02-26 10:50:00,78.23,78.38,78.22,78.38,13900.0,51.6001,51.699,51.5935,51.699,13900.0
2007-02-26 11:00:00,78.38,78.38,78.15,78.26,26000.0,51.699,51.699,51.5473,51.6198,26000.0
2007-02-26 11:10:00,78.27,78.32,78.12,78.14,24800.0,51.6264,51.6594,51.5275,51.5407,24800.0
2007-02-26 11:20:00,78.14,78.18,78.12,78.13,19600.0,51.5407,51.5671,51.5275,51.5341,19600.0
2007-02-26 11:30:00,78.13,78.13,78.04,78.1,16500.0,51.5341,51.5341,51.4747,51.5143,16500.0
2007-02-26 11:40:00,78.1,78.12,78.0,78.1,16900.0,51.5143,51.5275,51.4484,51.5143,16900.0
2007-02-26 11:50:00,78.1,78.11,78.05,78.07,10900.0,51.5143,51.5209,51.4813,51.4945,10900.0
2007-02-26 12:00:00,78.12,78.15,78.06,78.11,13500.0,51.5275,51.5473,51.4879,51.5209,13500.0
2007-02-26 12:10:00,78.11,78.14,77.99,78.02,12000.0,51.5209,51.5407,51.4418,51.4615,12000.0
2007-02-26 12:20:00,78.03,78.03,77.87,77.96,20800.0,51.4681,51.4681,51.3626,51.422,20800.0
2007-02-26 12:30:00,77.97,77.98,77.85,77.92,20900.0,51.4286,51.4352,51.3494,51.3956,20900.0
2007-02-26 12:40:00,77.92,77.93,77.77,77.83,16800.0,51.3956,51.4022,51.2966,51.3362,16800.0
2007-02-26 12:50:00,77.85,77.87,77.76,77.8,11300.0,51.3494,51.3626,51.2901,51.3164,11300.0
2007-02-26 13:00:00,77.81,77.88,77.79,77.8,13200.0,51.323,51.3692,51.3098,51.3164,13200.0
2007-02-26 13:10:00,77.82,77.85,77.8,77.82,10400.0,51.3296,51.3494,51.3164,51.3296,10400.0
2007-02-26 13:20:00,77.85,77.87,77.78,77.78,21100.0,51.3494,51.3626,51.3032,51.3032,21100.0
2007-02-26 13:30:00,77.78,77.87,77.78,77.86,15200.0,51.3032,51.3626,51.3032,51.356,15200.0
2007-02-26 13:40:00,77.86,77.87,77.76,77.76,27200.0,51.356,51.3626,51.2901,51.2901,27200.0
2007-02-26 13:50:00,77.76,77.96,77.76,77.95,16600.0,51.2901,51.422,51.2901,51.4154,16600.0
2007-02-26 14:00:00,77.95,77.95,77.79,77.89,15700.0,51.4154,51.4154,51.3098,51.3758,15700.0
2007-02-26 14:10:00,77.86,77.95,77.84,77.93,10800.0,51.356,51.4154,51.3428,51.4022,10800.0
2007-02-26 14:20:00,77.95,78.01,77.91,77.94,12500.0,51.4154,51.455,51.389,51.4088,12500.0
2007-02-26 14:30:00,77.95,78.1,77.91,78.04,17700.0,51.4154,51.5143,51.389,51.4747,17700.0
2007-02-26 14:40:00,78.03,78.05,77.92,77.99,23100.0,51.4681,51.4813,51.3956,51.4418,23100.0
2007-02-26 14:50:00,77.99,78.05,77.94,78.05,9000.0,51.4418,51.4813,51.4088,51.4813,9000.0
2007-02-26 15:00:00,78.05,78.11,78.01,78.02,19100.0,51.4813,51.5209,51.455,51.4615,19100.0
2007-02-26 15:10:00,78.0,78.06,77.95,78.06,25500.0,51.4484,51.4879,51.4154,51.4879,25500.0
2007-02-26 15:20:00,78.06,78.11,77.95,78.11,41800.0,51.4879,51.5209,51.4154,51.5209,41800.0
2007-02-26 15:30:00,78.1,78.17,78.09,78.1,35900.0,51.5143,51.5605,51.5077,51.5143,35900.0
2007-02-26 15:40:00,78.09,78.18,77.99,78.17,30700.0,51.5077,51.5671,51.4418,51.5605,30700.0
2007-02-26 15:50:00,78.16,78.17,78.12,78.15,32700.0,51.5539,51.5605,51.5275,51.5473,32700.0
2007-02-27 09:30:00,77.75,77.75,77.11,77.39,50000.0,51.2835,51.2835,50.8613,51.046,50000.0
2007-02-27 09:40:00,77.39,77.5,77.0,77.15,33800.0,51.046,51.1186,50.7888,50.8877,33800.0
2007-02-27 09:50:00,77.1,77.45,77.05,77.14,32400.0,50.8547,51.0856,50.8217,50.8811,32400.0
2007-02-27 10:00:00,77.16,77.42,77.11,77.22,42800.0,50.8943,51.0658,50.8613,50.9339,42800.0
2007-02-27 10:10:00,77.29,77.31,77.0,77.0,27900.0,50.98,50.9932,50.7888,50.7888,27900.0
2007-02-27 10:20:00,77.01,77.17,76.98,76.99,38600.0,50.7954,50.9009,50.7756,50.7822,38600.0
2007-02-27 10:30:00,77.0,77.03,76.71,76.78,83700.0,50.7888,50.8085,50.5975,50.6436,83700.0
2007-02-27 10:40:00,76.75,76.88,76.66,76.84,48800.0,50.6239,50.7096,50.5645,50.6832,48800.0
2007-02-27 10:50:00,77.45,77.45,76.72,76.72,20600.0,51.0856,51.0856,50.6041,50.6041,20600.0
2007-02-27 11:00:00,76.72,76.93,76.62,76.81,37700.0,50.6041,50.7426,50.5381,50.6634,37700.0
2007-02-27 11:10:00,76.82,77.46,76.59,76.61,69800.0,50.67,51.0922,50.5183,50.5315,69800.0
2007-02-27 11:20:00,76.61,76.61,76.43,76.48,56000.0,50.5315,50.5315,50.4128,50.4458,56000.0
2007-02-27 11:30:00,76.48,76.87,76.47,76.81,52800.0,50.4458,50.703,50.4392,50.6634,52800.0
2007-02-27 11:40:00,76.81,76.87,76.62,76.66,19000.0,50.6634,50.703,50.5381,50.5645,19000.0
2007-02-27 11:50:00,76.66,76.66,76.32,76.35,34200.0,50.5645,50.5645,50.3402,50.36,34200.0
2007-02-27 12:00:00,76.35,76.39,76.28,76.31,89700.0,50.36,50.3864,50.3139,50.3336,89700.0
2007-02-27 12:10:00,76.31,76.36,76.2,76.28,37400.0,50.3336,50.3666,50.2611,50.3139,37400.0
2007-02-27 12:20:00,76.28,76.37,76.22,76.35,12500.0,50.3139,50.3732,50.2743,50.36,12500.0
2007-02-27 12:30:00,76.35,76.48,76.34,76.44,17300.0,50.36,50.4458,50.3534,50.4194,17300.0
2007-02-27 12:40:00,76.43,76.48,76.35,76.41,16300.0,50.4128,50.4458,50.36,50.3996,16300.0
2007-02-27 12:50:00,76.42,76.49,76.33,76.43,16200.0,50.4062,50.4524,50.3468,50.4128,16200.0
2007-02-27 13:00:00,76.43,76.47,76.27,76.42,27500.0,50.4128,50.4392,50.3073,50.4062,27500.0
2007-02-27 13:10:00,76.39,76.39,76.21,76.33,16200.0,50.3864,50.3864,50.2677,50.3468,16200.0
2007-02-27 13:20:00,76.34,76.35,76.11,76.12,43200.0,50.3534,50.36,50.2017,50.2083,43200.0
2007-02-27 13:30:00,76.12,76.17,76.04,76.12,34100.0,50.2083,50.2413,50.1555,50.2083,34100.0
2007-02-27 13:40:00,76.12,76.12,75.96,76.04,70300.0,50.2083,50.2083,50.1028,50.1555,70300.0
2007-02-27 13:50:00,76.04,76.09,75.94,76.05,29700.0,50.1555,50.1885,50.0896,50.1621,29700.0
2007-02-27 14:00:00,76.03,76.05,75.78,75.79,53400.0,50.149,50.1621,49.9841,49.9907,53400.0
2007-02-27 14:10:00,75.78,75.9,75.72,75.72,57100.0,49.9841,50.0632,49.9445,49.9445,57100.0
2007-02-27 14:20:00,75.73,75.86,75.55,75.68,65700.0,49.9511,50.0368,49.8323,49.9181,65700.0
2007-02-27 14:30:00,75.54,75.78,75.51,75.78,50400.0,49.8258,49.9841,49.806,49.9841,50400.0
2007-02-27 14:40:00,75.71,75.79,75.39,75.44,78700.0,49.9379,49.9907,49.7268,49.7598,78700.0
2007-02-27 14:50:00,75.59,75.6,74.82,74.94,185700.0,49.8587,49.8653,49.3508,49.43,185700.0
2007-02-27 15:00:00,74.96,75.28,74.25,74.6,120800.0,49.4432,49.6543,48.9749,49.2057,120800.0
2007-02-27 15:10:00,74.64,75.38,74.47,75.33,124900.0,49.2321,49.7202,49.12,49.6872,124900.0
2007-02-27 15:20:00,75.35,76.32,75.24,75.82,148800.0,49.7004,50.3402,49.6279,50.0104,148800.0
2007-02-27 15:30:00,75.81,76.0,75.47,75.78,127800.0,50.0038,50.1292,49.7796,49.9841,127800.0
2007-02-27 15:40:00,75.79,75.89,75.54,75.61,54300.0,49.9907,50.0566,49.8258,49.8719,54300.0
2007-02-27 15:50:00,75.61,75.61,75.35,75.35,63600.0,49.8719,49.8719,49.7004,49.7004,63600.0
2007-02-28 09:30:00,75.21,75.31,74.81,75.16,185000.0,49.6081,49.674,49.3442,49.5751,185000.0
2007-02-28 09:40:00,75.08,75.31,74.91,75.02,69400.0,49.5223,49.674,49.4102,49.4828,69400.0
2007-02-28 09:50:00,75.3,75.55,74.93,75.48,68500.0,49.6675,49.8323,49.4234,49.7862,68500.0
2007-02-28 10:00:00,75.48,75.53,75.12,75.41,65800.0,49.7862,49.8192,49.5487,49.74,65800.0
2007-02-28 10:10:00,75.4,75.75,75.16,75.57,68500.0,49.7334,49.9643,49.5751,49.8455,68500.0
2007-02-28 10:20:00,75.57,75.9,75.19,75.62,63100.0,49.8455,50.0632,49.5949,49.8785,63100.0
2007-02-28 10:30:00,75.9,76.19,75.51,75.69,83300.0,50.0632,50.2545,49.806,49.9247,83300.0
2007-02-28 10:40:00,76.04,76.65,75.63,76.58,62100.0,50.1555,50.5579,49.8851,50.5117,62100.0
2007-02-28 10:50:00,76.55,76.55,75.77,76.22,42100.0,50.4919,50.4919,49.9775,50.2743,42100.0
2007-02-28 11:00:00,76.23,76.64,76.17,76.21,23000.0,50.2809,50.5513,50.2413,50.2677,23000.0
2007-02-28 11:10:00,76.22,76.58,76.1,76.23,21300.0,50.2743,50.5117,50.1951,50.2809,21300.0
2007-02-28 11:20:00,76.23,76.45,76.03,76.16,29600.0,50.2809,50.426,50.149,50.2347,29600.0
2007-02-28 11:30:00,76.27,76.36,76.07,76.22,43500.0,50.3073,50.3666,50.1753,50.2743,43500.0
2007-02-28 11:40:00,76.32,76.32,76.03,76.2,62600.0,50.3402,50.3402,50.149,50.2611,62600.0
2007-02-28 11:50:00,76.21,76.36,76.15,76.17,42300.0,50.2677,50.3666,50.2281,50.2413,42300.0
2007-02-28 12:00:00,76.18,76.29,76.01,76.17,53900.0,50.2479,50.3204,50.1358,50.2413,53900.0
2007-02-28 12:10:00,76.14,76.27,76.04,76.22,35900.0,50.2215,50.3073,50.1555,50.2743,35900.0
2007-02-28 12:20:00,76.14,76.34,76.06,76.29,71100.0,50.2215,50.3534,50.1687,50.3204,71100.0
2007-02-28 12:30:00,76.29,76.44,76.29,76.39,58800.0,50.3204,50.4194,50.3204,50.3864,58800.0
2007-02-28 12:40:00,76.38,76.59,76.38,76.59,30200.0,50.3798,50.5183,50.3798,50.5183,30200.0
2007-02-28 12:50:00,76.58,76.64,76.52,76.53,25400.0,50.5117,50.5513,50.4722,50.4788,25400.0
2007-02-28 13:00:00,76.54,76.54,76.46,76.51,18600.0,50.4853,50.4853,50.4326,50.4656,18600.0
2007-02-28 13:10:00,76.51,76.63,76.5,76.62,74800.0,50.4656,50.5447,50.459,50.5381,74800.0
2007-02-28 13:20:00,76.63,76.84,76.57,76.83,46700.0,50.5447,50.6832,50.5051,50.6766,46700.0
2007-02-28 13:30:00,76.85,76.91,76.72,76.73,20200.0,50.6898,50.7294,50.6041,50.6107,20200.0
2007-02-28 13:40:00,76.71,76.71,76.46,76.46,39000.0,50.5975,50.5975,50.4326,50.4326,39000.0
2007-02-28 13:50:00,76.46,76.48,76.31,76.36,43700.0,50.4326,50.4458,50.3336,50.3666,43700.0
2007-02-28 14:00:00,76.34,76.58,76.32,76.42,33700.0,50.3534,50.5117,50.3402,50.4062,33700.0
2007-02-28 14:10:00,76.42,76.42,76.25,76.25,52800.0,50.4062,50.4062,50.2941,50.2941,52800.0
2007-02-28 14:20:00,76.27,76.4,76.25,76.33,58100.0,50.3073,50.393,50.2941,50.3468,58100.0
2007-02-28 14:30:00,76.33,76.37,76.26,76.28,48100.0,50.3468,50.3732,50.3007,50.3139,48100.0
2007-02-28 14:40:00,76.3,76.51,76.3,76.47,42900.0,50.327,50.4656,50.327,50.4392,42900.0
2007-02-28 14:50:00,76.46,76.46,76.25,76.29,39100.0,50.4326,50.4326,50.2941,50.3204,39100.0
2007-02-28 15:00:00,76.3,76.39,76.29,76.38,30000.0,50.327,50.3864,50.3204,50.3798,30000.0
2007-02-28 15:10:00,76.38,76.74,76.38,76.74,79500.0,50.3798,50.6173,50.3798,50.6173,79500.0
2007-02-28 15:20:00,76.74,76.74,76.56,76.59,55400.0,50.6173,50.6173,50.4985,50.5183,55400.0
2007-02-28 15:30:00,76.58,76.69,76.55,76.67,72300.0,50.5117,50.5843,50.4919,50.5711,72300.0
2007-02-28 15:40:00,76.67,76.71,76.55,76.57,154400.0,50.5711,50.5975,50.4919,50.5051,154400.0
2007-02-28 15:50:00,76.57,76.64,76.36,76.36,89400.0,50.5051,50.5513,50.3666,50.3666,89400.0
2007-03-01 09:30:00,75.0,75.45,74.43,75.1,99700.0,49.4696,49.7664,49.0936,49.5355,99700.0
2007-03-01 09:40:00,75.22,75.43,74.92,75.02,48900.0,49.6147,49.7532,49.4168,49.4828,48900.0
2007-03-01 09:50:00,75.09,75.34,74.98,75.01,80200.0,49.5289,49.6938,49.4564,49.4762,80200.0
2007-03-01 10:00:00,75.02,75.73,74.99,75.02,58200.0,49.4828,49.9511,49.463,49.4828,58200.0
2007-03-01 10:10:00,75.06,75.79,75.06,75.18,45700.0,49.5091,49.9907,49.5091,49.5883,45700.0
2007-03-01 10:20:00,75.77,75.91,75.24,75.91,35500.0,49.9775,50.0698,49.6279,50.0698,35500.0
2007-03-01 10:30:00,75.93,76.22,75.59,75.96,33700.0,50.083,50.2743,49.8587,50.1028,33700.0
2007-03-01 10:40:00,75.91,75.99,75.51,75.84,21800.0,50.0698,50.1226,49.806,50.0236,21800.0
2007-03-01 10:50:00,75.97,76.23,75.76,75.99,39500.0,50.1094,50.2809,49.9709,50.1226,39500.0
2007-03-01 11:00:00,75.98,76.04,75.77,75.96,36800.0,50.116,50.1555,49.9775,50.1028,36800.0
2007-03-01 11:10:00,75.96,76.26,75.77,76.21,30200.0,50.1028,50.3007,49.9775,50.2677,30200.0
2007-03-01 11:20:00,76.22,76.59,75.9,76.55,100300.0,50.2743,50.5183,50.0632,50.4919,100300.0
2007-03-01 11:30:00,75.96,76.74,75.9,76.48,51200.0,50.1028,50.6173,50.0632,50.4458,51200.0
2007-03-01 11:40:00,76.47,76.66,76.17,76.65,37700.0,50.4392,50.5645,50.2413,50.5579,37700.0
2007-03-01 11:50:00,76.39,76.7,76.25,76.46,24000.0,50.3864,50.5909,50.2941,50.4326,24000.0
2007-03-01 12:00:00,76.31,76.54,76.2,76.29,27600.0,50.3336,50.4853,50.2611,50.3204,27600.0
2007-03-01 12:10:00,76.39,76.46,76.16,76.16,27000.0,50.3864,50.4326,50.2347,50.2347,27000.0
2007-03-01 12:20:00,76.17,76.45,76.14,76.25,26800.0,50.2413,50.426,50.2215,50.2941,26800.0
2007-03-01 12:30:00,76.25,76.3,76.16,76.19,22400.0,50.2941,50.327,50.2347,50.2545,22400.0
2007-03-01 12:40:00,76.2,76.46,76.19,76.46,16500.0,50.2611,50.4326,50.2545,50.4326,16500.0
2007-03-01 12:50:00,76.45,76.56,76.34,76.56,36700.0,50.426,50.4985,50.3534,50.4985,36700.0
2007-03-01 13:00:00,76.56,76.62,76.49,76.49,61800.0,50.4985,50.5381,50.4524,50.4524,61800.0
2007-03-01 13:10:00,76.49,76.5,76.46,76.49,16200.0,50.4524,50.459,50.4326,50.4524,16200.0
2007-03-01 13:20:00,76.5,76.5,76.43,76.45,15100.0,50.459,50.459,50.4128,50.426,15100.0
2007-03-01 13:30:00,76.46,76.53,76.43,76.44,30000.0,50.4326,50.4788,50.4128,50.4194,30000.0
2007-03-01 13:40:00,76.44,76.5,76.43,76.46,27100.0,50.4194,50.459,50.4128,50.4326,27100.0
2007-03-01 13:50:00,76.48,76.6,76.46,76.55,27000.0,50.4458,50.5249,50.4326,50.4919,27000.0
2007-03-01 14:00:00,76.56,76.8,76.47,76.65,39900.0,50.4985,50.6568,50.4392,50.5579,39900.0
2007-03-01 14:10:00,76.66,76.74,76.6,76.6,21900.0,50.5645,50.6173,50.5249,50.5249,21900.0
2007-03-01 14:20:00,76.6,76.68,76.57,76.58,41000.0,50.5249,50.5777,50.5051,50.5117,41000.0
2007-03-01 14:30:00,76.57,76.8,76.56,76.79,44200.0,50.5051,50.6568,50.4985,50.6502,44200.0
2007-03-01 14:40:00,76.79,76.79,76.64,76.73,53300.0,50.6502,50.6502,50.5513,50.6107,53300.0
2007-03-01 14:50:00,76.72,76.81,76.61,76.76,69700.0,50.6041,50.6634,50.5315,50.6305,69700.0
2007-03-01 15:00:00,76.79,76.83,76.65,76.65,53900.0,50.6502,50.6766,50.5579,50.5579,53900.0
2007-03-01 15:10:00,76.66,76.77,76.65,76.74,27800.0,50.5645,50.6371,50.5579,50.6173,27800.0
2007-03-01 15:20:00,76.72,76.72,76.53,76.59,60000.0,50.6041,50.6041,50.4788,50.5183,60000.0
2007-03-01 15:30:00,76.6,76.65,76.46,76.5,55000.0,50.5249,50.5579,50.4326,50.459,55000.0
2007-03-01 15:40:00,76.48,76.53,76.39,76.41,61500.0,50.4458,50.4788,50.3864,50.3996,61500.0
2007-03-01 15:50:00,76.41,76.5,76.36,76.48,84000.0,50.3996,50.459,50.3666,50.4458,84000.0
2007-03-02 09:30:00,75.6,76.11,75.29,75.85,92700.0,49.8653,50.2017,49.6609,50.0302,92700.0
2007-03-02 09:40:00,75.93,76.15,75.81,75.87,33700.0,50.083,50.2281,50.0038,50.0434,33700.0
2007-03-02 09:50:00,75.92,76.0,75.8,75.88,28600.0,50.0764,50.1292,49.9972,50.05,28600.0
2007-03-02 10:00:00,75.87,76.16,75.75,75.94,35600.0,50.0434,50.2347,49.9643,50.0896,35600.0
2007-03-02 10:10:00,75.95,76.28,75.94,76.27,25100.0,50.0962,50.3139,50.0896,50.3073,25100.0
2007-03-02 10:20:00,76.27,76.35,76.26,76.34,52100.0,50.3073,50.36,50.3007,50.3534,52100.0
2007-03-02 10:30:00,76.32,76.36,76.21,76.24,54000.0,50.3402,50.3666,50.2677,50.2875,54000.0
2007-03-02 10:40:00,76.24,76.41,76.2,76.41,34300.0,50.2875,50.3996,50.2611,50.3996,34300.0
2007-03-02 10:50:00,76.39,76.39,76.22,76.29,29900.0,50.3864,50.3864,50.2743,50.3204,29900.0
2007-03-02 11:00:00,76.26,76.41,76.15,76.38,36300.0,50.3007,50.3996,50.2281,50.3798,36300.0
2007-03-02 11:10:00,76.36,76.41,76.29,76.41,19700.0,50.3666,50.3996,50.3204,50.3996,19700.0
2007-03-02 11:20:00,76.42,76.44,76.21,76.24,55200.0,50.4062,50.4194,50.2677,50.2875,55200.0
2007-03-02 11:30:00,76.24,76.24,76.06,76.1,16100.0,50.2875,50.2875,50.1687,50.1951,16100.0
2007-03-02 11:40:00,76.12,76.16,76.05,76.12,18300.0,50.2083,50.2347,50.1621,50.2083,18300.0
2007-03-02 11:50:00,76.1,76.1,75.83,75.94,27000.0,50.1951,50.1951,50.017,50.0896,27000.0
2007-03-02 12:00:00,75.94,76.15,75.92,76.15,37900.0,50.0896,50.2281,50.0764,50.2281,37900.0
2007-03-02 12:10:00,76.14,76.15,76.04,76.07,45300.0,50.2215,50.2281,50.1555,50.1753,45300.0
2007-03-02 12:20:00,76.07,76.09,76.0,76.03,33700.0,50.1753,50.1885,50.1292,50.149,33700.0
2007-03-02 12:30:00,76.03,76.07,75.93,75.96,43900.0,50.149,50.1753,50.083,50.1028,43900.0
2007-03-02 12:40:00,75.97,76.02,75.85,75.94,33700.0,50.1094,50.1424,50.0302,50.0896,33700.0
2007-03-02 12:50:00,75.92,76.03,75.92,75.93,12300.0,50.0764,50.149,50.0764,50.083,12300.0
2007-03-02 13:00:00,75.95,76.07,75.95,76.01,19800.0,50.0962,50.1753,50.0962,50.1358,19800.0
2007-03-02 13:10:00,76.01,76.06,75.9,76.0,30900.0,50.1358,50.1687,50.0632,50.1292,30900.0
2007-03-02 13:20:00,76.01,76.05,75.83,75.91,59300.0,50.1358,50.1621,50.017,50.0698,59300.0
2007-03-02 13:30:00,75.92,75.95,75.69,75.89,28900.0,50.0764,50.0962,49.9247,50.0566,28900.0
2007-03-02 13:40:00,75.84,75.92,75.72,75.92,46500.0,50.0236,50.0764,49.9445,50.0764,46500.0
2007-03-02 13:50:00,75.89,75.91,75.75,75.76,21500.0,50.0566,50.0698,49.9643,49.9709,21500.0
2007-03-02 14:00:00,75.79,75.92,75.75,75.86,38500.0,49.9907,50.0764,49.9643,50.0368,38500.0
2007-03-02 14:10:00,75.84,75.88,75.73,75.8,55100.0,50.0236,50.05,49.9511,49.9972,55100.0
2007-03-02 14:20:00,75.79,75.83,75.68,75.72,22300.0,49.9907,50.017,49.9181,49.9445,22300.0
2007-03-02 14:30:00,75.72,75.78,75.62,75.76,41700.0,49.9445,49.9841,49.8785,49.9709,41700.0
2007-03-02 14:40:00,75.75,75.97,75.72,75.97,49200.0,49.9643,50.1094,49.9445,50.1094,49200.0
2007-03-02 14:50:00,75.97,75.98,75.65,75.72,52200.0,50.1094,50.116,49.8983,49.9445,52200.0
2007-03-02 15:00:00,75.71,75.87,75.71,75.8,37000.0,49.9379,50.0434,49.9379,49.9972,37000.0
2007-03-02 15:10:00,75.81,75.87,75.78,75.82,22500.0,50.0038,50.0434,49.9841,50.0104,22500.0
2007-03-02 15:20:00,75.83,75.88,75.83,75.88,35600.0,50.017,50.05,50.017,50.05,35600.0
2007-03-02 15:30:00,75.88,75.92,75.87,75.88,57700.0,50.05,50.0764,50.0434,50.05,57700.0
2007-03-02 15:40:00,75.89,75.9,75.77,75.77,73500.0,50.0566,50.0632,49.9775,49.9775,73500.0
2007-03-02 15:50:00,75.78,75.8,75.46,75.47,91600.0,49.9841,49.9972,49.773,49.7796,91600.0
2007-03-05 09:30:00,74.4,75.39,74.38,75.05,89600.0,49.0738,49.7268,49.0606,49.5026,89600.0
2007-03-05 09:40:00,75.17,75.35,74.88,75.04,41900.0,49.5817,49.7004,49.3904,49.496,41900.0
2007-03-05 09:50:00,75.02,75.4,74.94,75.37,30100.0,49.4828,49.7334,49.43,49.7136,30100.0
2007-03-05 10:00:00,75.37,75.37,75.12,75.36,39900.0,49.7136,49.7136,49.5487,49.707,39900.0
2007-03-05 10:10:00,75.36,75.94,75.36,75.73,37700.0,49.707,50.0896,49.707,49.9511,37700.0
2007-03-05 10:20:00,75.74,75.79,75.52,75.61,27100.0,49.9577,49.9907,49.8126,49.8719,27100.0
2007-03-05 10:30:00,75.62,75.62,75.24,75.39,28100.0,49.8785,49.8785,49.6279,49.7268,28100.0
2007-03-05 10:40:00,75.35,75.59,75.31,75.53,18200.0,49.7004,49.8587,49.674,49.8192,18200.0
2007-03-05 10:50:00,75.55,75.61,75.39,75.58,14000.0,49.8323,49.8719,49.7268,49.8521,14000.0
2007-03-05 11:00:00,75.53,75.79,75.46,75.76,15800.0,49.8192,49.9907,49.773,49.9709,15800.0
2007-03-05 11:10:00,75.77,75.88,75.64,75.82,14100.0,49.9775,50.05,49.8917,50.0104,14100.0
2007-03-05 11:20:00,75.82,75.83,75.58,75.6,25800.0,50.0104,50.017,49.8521,49.8653,25800.0
2007-03-05 11:30:00,75.6,75.63,75.55,75.59,14500.0,49.8653,49.8851,49.8323,49.8587,14500.0
2007-03-05 11:40:00,75.59,75.74,75.53,75.7,45600.0,49.8587,49.9577,49.8192,49.9313,45600.0
2007-03-05 11:50:00,75.71,75.72,75.56,75.59,19600.0,49.9379,49.9445,49.8389,49.8587,19600.0
2007-03-05 12:00:00,75.56,75.57,75.3,75.46,13800.0,49.8389,49.8455,49.6675,49.773,13800.0
2007-03-05 12:10:00,75.47,75.55,75.33,75.36,10200.0,49.7796,49.8323,49.6872,49.707,10200.0
2007-03-05 12:20:00,75.37,75.46,75.35,75.4,16500.0,49.7136,49.773,49.7004,49.7334,16500.0
2007-03-05 12:30:00,75.38,75.39,75.28,75.3,14800.0,49.7202,49.7268,49.6543,49.6675,14800.0
2007-03-05 12:40:00,75.31,75.52,75.3,75.46,32800.0,49.674,49.8126,49.6675,49.773,32800.0
2007-03-05 12:50:00,75.46,75.46,75.18,75.2,29500.0,49.773,49.773,49.5883,49.6015,29500.0
2007-03-05 13:00:00,75.18,75.26,75.17,75.22,7400.0,49.5883,49.6411,49.5817,49.6147,7400.0
2007-03-05 13:10:00,75.23,75.39,75.18,75.3,34200.0,49.6213,49.7268,49.5883,49.6675,34200.0
2007-03-05 13:20:00,75.33,75.38,75.27,75.38,15100.0,49.6872,49.7202,49.6477,49.7202,15100.0
2007-03-05 13:30:00,75.38,75.54,75.35,75.54,30500.0,49.7202,49.8258,49.7004,49.8258,30500.0
2007-03-05 13:40:00,75.54,75.79,75.54,75.71,35500.0,49.8258,49.9907,49.8258,49.9379,35500.0
2007-03-05 13:50:00,75.71,75.75,75.58,75.58,18800.0,49.9379,49.9643,49.8521,49.8521,18800.0
2007-03-05 14:00:00,75.58,75.77,75.56,75.64,28400.0,49.8521,49.9775,49.8389,49.8917,28400.0
2007-03-05 14:10:00,75.64,75.64,75.43,75.47,26600.0,49.8917,49.8917,49.7532,49.7796,26600.0
2007-03-05 14:20:00,75.46,75.59,75.45,75.49,16000.0,49.773,49.8587,49.7664,49.7928,16000.0
2007-03-05 14:30:00,75.49,75.57,75.47,75.52,9500.0,49.7928,49.8455,49.7796,49.8126,9500.0
2007-03-05 14:40:00,75.49,75.59,75.49,75.55,22200.0,49.7928,49.8587,49.7928,49.8323,22200.0
2007-03-05 14:50:00,75.55,75.59,75.5,75.56,34200.0,49.8323,49.8587,49.7994,49.8389,34200.0
2007-03-05 15:00:00,75.56,75.65,75.47,75.49,123000.0,49.8389,49.8983,49.7796,49.7928,123000.0
2007-03-05 15:10:00,75.49,75.55,75.43,75.43,62100.0,49.7928,49.8323,49.7532,49.7532,62100.0
2007-03-05 15:20:00,75.45,75.7,75.44,75.63,54800.0,49.7664,49.9313,49.7598,49.8851,54800.0
2007-03-05 15:30:00,75.63,75.67,75.47,75.56,45600.0,49.8851,49.9115,49.7796,49.8389,45600.0
2007-03-05 15:40:00,75.56,75.58,75.55,75.56,58000.0,49.8389,49.8521,49.8323,49.8389,58000.0
2007-03-05 15:50:00,75.55,75.55,75.16,75.16,77000.0,49.8323,49.8323,49.5751,49.5751,77000.0
2007-03-06 09:30:00,75.65,76.68,75.23,76.04,104400.0,49.8983,50.5777,49.6213,50.1555,104400.0
2007-03-06 09:40:00,76.01,76.12,75.94,76.03,83000.0,50.1358,50.2083,50.0896,50.149,83000.0
2007-03-06 09:50:00,76.03,76.07,75.54,75.87,64900.0,50.149,50.1753,49.8258,50.0434,64900.0
2007-03-06 10:00:00,75.87,76.05,75.68,75.68,32200.0,50.0434,50.1621,49.9181,49.9181,32200.0
2007-03-06 10:10:00,75.68,75.89,75.68,75.85,39900.0,49.9181,50.0566,49.9181,50.0302,39900.0
2007-03-06 10:20:00,75.86,75.86,75.61,75.76,53300.0,50.0368,50.0368,49.8719,49.9709,53300.0
2007-03-06 10:30:00,75.77,75.83,75.6,75.69,35300.0,49.9775,50.017,49.8653,49.9247,35300.0
2007-03-06 10:40:00,75.68,75.71,75.47,75.52,56300.0,49.9181,49.9379,49.7796,49.8126,56300.0
2007-03-06 10:50:00,75.52,75.7,75.46,75.51,49300.0,49.8126,49.9313,49.773,49.806,49300.0
2007-03-06 11:00:00,75.51,75.72,75.51,75.64,28300.0,49.806,49.9445,49.806,49.8917,28300.0
2007-03-06 11:10:00,75.64,75.72,75.61,75.7,23500.0,49.8917,49.9445,49.8719,49.9313,23500.0
2007-03-06 11:20:00,75.7,75.93,75.68,75.93,44600.0,49.9313,50.083,49.9181,50.083,44600.0
2007-03-06 11:30:00,75.92,75.98,75.83,75.89,35000.0,50.0764,50.116,50.017,50.0566,35000.0
2007-03-06 11:40:00,75.88,76.0,75.8,75.94,23400.0,50.05,50.1292,49.9972,50.0896,23400.0
2007-03-06 11:50:00,75.9,75.9,75.72,75.77,14300.0,50.0632,50.0632,49.9445,49.9775,14300.0
2007-03-06 12:00:00,75.76,75.88,75.73,75.79,34000.0,49.9709,50.05,49.9511,49.9907,34000.0
2007-03-06 12:10:00,75.75,75.75,75.6,75.6,28700.0,49.9643,49.9643,49.8653,49.8653,28700.0
2007-03-06 12:20:00,75.61,75.74,75.59,75.74,33700.0,49.8719,49.9577,49.8587,49.9577,33700.0
2007-03-06 12:30:00,75.73,75.91,75.7,75.84,31600.0,49.9511,50.0698,49.9313,50.0236,31600.0
2007-03-06 12:40:00,75.82,76.12,75.81,76.1,66300.0,50.0104,50.2083,50.0038,50.1951,66300.0
2007-03-06 12:50:00,76.12,76.19,76.09,76.16,39400.0,50.2083,50.2545,50.1885,50.2347,39400.0
2007-03-06 13:00:00,76.14,76.21,76.1,76.21,24900.0,50.2215,50.2677,50.1951,50.2677,24900.0
2007-03-06 13:10:00,76.17,76.21,76.14,76.17,37700.0,50.2413,50.2677,50.2215,50.2413,37700.0
2007-03-06 13:20:00,76.18,76.25,76.12,76.25,33300.0,50.2479,50.2941,50.2083,50.2941,33300.0
2007-03-06 13:30:00,76.26,76.5,76.18,76.48,48600.0,50.3007,50.459,50.2479,50.4458,48600.0
2007-03-06 13:40:00,76.48,76.61,76.43,76.61,46100.0,50.4458,50.5315,50.4128,50.5315,46100.0
2007-03-06 13:50:00,76.6,76.6,76.42,76.42,15900.0,50.5249,50.5249,50.4062,50.4062,15900.0
2007-03-06 14:00:00,76.44,76.62,76.44,76.52,52900.0,50.4194,50.5381,50.4194,50.4722,52900.0
2007-03-06 14:10:00,76.51,76.51,76.42,76.47,25100.0,50.4656,50.4656,50.4062,50.4392,25100.0
2007-03-06 14:20:00,76.45,76.58,76.42,76.5,29300.0,50.426,50.5117,50.4062,50.459,29300.0
2007-03-06 14:30:00,76.5,76.55,76.36,76.51,36600.0,50.459,50.4919,50.3666,50.4656,36600.0
2007-03-06 14:40:00,76.5,76.52,76.43,76.5,31300.0,50.459,50.4722,50.4128,50.459,31300.0
2007-03-06 14:50:00,76.48,76.64,76.46,76.63,28900.0,50.4458,50.5513,50.4326,50.5447,28900.0
2007-03-06 15:00:00,76.6,76.66,76.54,76.66,23800.0,50.5249,50.5645,50.4853,50.5645,23800.0
2007-03-06 15:10:00,76.66,76.72,76.51,76.52,36600.0,50.5645,50.6041,50.4656,50.4722,36600.0
2007-03-06 15:20:00,76.51,76.55,76.5,76.55,44600.0,50.4656,50.4919,50.459,50.4919,44600.0
2007-03-06 15:30:00,76.55,76.55,76.4,76.4,99700.0,50.4919,50.4919,50.393,50.393,99700.0
2007-03-06 15:40:00,76.4,76.41,76.32,76.35,46300.0,50.393,50.3996,50.3402,50.36,46300.0
2007-03-06 15:50:00,76.35,76.46,76.3,76.4,73000.0,50.36,50.4326,50.327,50.393,73000.0
2007-03-07 09:30:00,76.25,76.33,75.88,76.29,46800.0,50.2941,50.3468,50.05,50.3204,46800.0
2007-03-07 09:40:00,76.3,76.58,76.28,76.52,35500.0,50.327,50.5117,50.3139,50.4722,35500.0
2007-03-07 09:50:00,76.5,76.53,76.13,76.19,40700.0,50.459,50.4788,50.2149,50.2545,40700.0
2007-03-07 10:00:00,76.19,76.26,75.97,76.01,46200.0,50.2545,50.3007,50.1094,50.1358,46200.0
2007-03-07 10:10:00,75.97,76.1,75.97,76.03,26200.0,50.1094,50.1951,50.1094,50.149,26200.0
2007-03-07 10:20:00,76.05,76.12,75.97,76.04,20700.0,50.1621,50.2083,50.1094,50.1555,20700.0
2007-03-07 10:30:00,76.02,76.11,75.96,76.0,33600.0,50.1424,50.2017,50.1028,50.1292,33600.0
2007-03-07 10:40:00,76.0,76.08,75.97,76.04,43000.0,50.1292,50.1819,50.1094,50.1555,43000.0
2007-03-07 10:50:00,76.03,76.08,75.97,76.0,27100.0,50.149,50.1819,50.1094,50.1292,27100.0
2007-03-07 11:00:00,76.0,76.11,75.98,76.06,96400.0,50.1292,50.2017,50.116,50.1687,96400.0
2007-03-07 11:10:00,76.06,76.12,76.03,76.1,110500.0,50.1687,50.2083,50.149,50.1951,110500.0
2007-03-07 11:20:00,76.11,76.2,76.07,76.12,44900.0,50.2017,50.2611,50.1753,50.2083,44900.0
2007-03-07 11:30:00,76.13,76.21,76.12,76.16,37800.0,50.2149,50.2677,50.2083,50.2347,37800.0
2007-03-07 11:40:00,76.16,76.17,76.02,76.04,56400.0,50.2347,50.2413,50.1424,50.1555,56400.0
2007-03-07 11:50:00,76.03,76.25,76.03,76.24,29000.0,50.149,50.2941,50.149,50.2875,29000.0
2007-03-07 12:00:00,76.25,76.27,76.09,76.16,27600.0,50.2941,50.3073,50.1885,50.2347,27600.0
2007-03-07 12:10:00,76.17,76.21,76.13,76.13,13500.0,50.2413,50.2677,50.2149,50.2149,13500.0
2007-03-07 12:20:00,76.15,76.18,76.07,76.09,46500.0,50.2281,50.2479,50.1753,50.1885,46500.0
2007-03-07 12:30:00,76.09,76.18,76.09,76.14,69600.0,50.1885,50.2479,50.1885,50.2215,69600.0
2007-03-07 12:40:00,76.14,76.18,76.11,76.13,59000.0,50.2215,50.2479,50.2017,50.2149,59000.0
2007-03-07 12:50:00,76.13,76.16,76.05,76.09,120900.0,50.2149,50.2347,50.1621,50.1885,120900.0
2007-03-07 13:00:00,76.11,76.17,76.06,76.16,55500.0,50.2017,50.2413,50.1687,50.2347,55500.0
2007-03-07 13:10:00,76.16,76.2,76.04,76.09,28500.0,50.2347,50.2611,50.1555,50.1885,28500.0
2007-03-07 13:20:00,76.1,76.1,76.0,76.01,16000.0,50.1951,50.1951,50.1292,50.1358,16000.0
2007-03-07 13:30:00,76.01,76.13,76.01,76.13,24900.0,50.1358,50.2149,50.1358,50.2149,24900.0
2007-03-07 13:40:00,76.13,76.2,76.05,76.18,20000.0,50.2149,50.2611,50.1621,50.2479,20000.0
2007-03-07 13:50:00,76.16,76.16,76.06,76.11,16300.0,50.2347,50.2347,50.1687,50.2017,16300.0
2007-03-07 14:00:00,76.12,76.18,76.05,76.16,39600.0,50.2083,50.2479,50.1621,50.2347,39600.0
2007-03-07 14:10:00,76.14,76.29,76.01,76.28,43600.0,50.2215,50.3204,50.1358,50.3139,43600.0
2007-03-07 14:20:00,76.28,76.37,76.12,76.18,27300.0,50.3139,50.3732,50.2083,50.2479,27300.0
2007-03-07 14:30:00,76.19,76.27,76.08,76.13,33100.0,50.2545,50.3073,50.1819,50.2149,33100.0
2007-03-07 14:40:00,76.14,76.23,76.12,76.23,29000.0,50.2215,50.2809,50.2083,50.2809,29000.0
2007-03-07 14:50:00,76.26,76.27,76.1,76.13,45100.0,50.3007,50.3073,50.1951,50.2149,45100.0
2007-03-07 15:00:00,76.13,76.38,76.11,76.27,42500.0,50.2149,50.3798,50.2017,50.3073,42500.0
2007-03-07 15:10:00,76.24,76.31,76.24,76.29,22400.0,50.2875,50.3336,50.2875,50.3204,22400.0
2007-03-07 15:20:00,76.3,76.32,76.16,76.19,43500.0,50.327,50.3402,50.2347,50.2545,43500.0
2007-03-07 15:30:00,76.19,76.26,76.08,76.25,47300.0,50.2545,50.3007,50.1819,50.2941,47300.0
2007-03-07 15:40:00,76.25,76.28,76.03,76.18,63900.0,50.2941,50.3139,50.149,50.2479,63900.0
2007-03-07 15:50:00,76.16,76.23,75.98,75.99,79900.0,50.2347,50.2809,50.116,50.1226,79900.0
2007-03-08 09:30:00,76.7,76.83,76.06,76.68,39600.0,50.5909,50.6766,50.1687,50.5777,39600.0
2007-03-08 09:40:00,76.7,76.79,76.66,76.74,20800.0,50.5909,50.6502,50.5645,50.6173,20800.0
2007-03-08 09:50:00,76.75,76.96,76.74,76.91,30300.0,50.6239,50.7624,50.6173,50.7294,30300.0
2007-03-08 10:00:00,76.91,77.04,76.88,76.98,34500.0,50.7294,50.8151,50.7096,50.7756,34500.0
2007-03-08 10:10:00,76.98,77.19,76.95,77.05,26000.0,50.7756,50.9141,50.7558,50.8217,26000.0
2007-03-08 10:20:00,77.07,77.22,77.07,77.18,41300.0,50.8349,50.9339,50.8349,50.9075,41300.0
2007-03-08 10:30:00,77.19,77.21,77.06,77.15,18000.0,50.9141,50.9273,50.8283,50.8877,18000.0
2007-03-08 10:40:00,77.12,77.21,77.11,77.15,39100.0,50.8679,50.9273,50.8613,50.8877,39100.0
2007-03-08 10:50:00,77.15,77.17,77.0,77.02,32300.0,50.8877,50.9009,50.7888,50.802,32300.0
2007-03-08 11:00:00,77.04,77.05,76.92,76.97,17300.0,50.8151,50.8217,50.736,50.769,17300.0
2007-03-08 11:10:00,76.97,76.97,76.89,76.97,14500.0,50.769,50.769,50.7162,50.769,14500.0
2007-03-08 11:20:00,76.94,77.0,76.9,76.99,16800.0,50.7492,50.7888,50.7228,50.7822,16800.0
2007-03-08 11:30:00,76.98,77.0,76.9,76.91,19800.0,50.7756,50.7888,50.7228,50.7294,19800.0
2007-03-08 11:40:00,76.93,77.04,76.9,76.94,53100.0,50.7426,50.8151,50.7228,50.7492,53100.0
2007-03-08 11:50:00,76.94,77.17,76.9,77.17,29900.0,50.7492,50.9009,50.7228,50.9009,29900.0
2007-03-08 12:00:00,77.18,77.32,77.17,77.27,35000.0,50.9075,50.9998,50.9009,50.9669,35000.0
2007-03-08 12:10:00,77.27,77.31,77.22,77.28,14700.0,50.9669,50.9932,50.9339,50.9734,14700.0
2007-03-08 12:20:00,77.29,77.34,77.24,77.25,8600.0,50.98,51.013,50.9471,50.9537,8600.0
2007-03-08 12:30:00,77.25,77.42,77.24,77.33,30000.0,50.9537,51.0658,50.9471,51.0064,30000.0
2007-03-08 12:40:00,77.33,77.34,77.21,77.26,19800.0,51.0064,51.013,50.9273,50.9603,19800.0
2007-03-08 12:50:00,77.25,77.33,77.25,77.33,11600.0,50.9537,51.0064,50.9537,51.0064,11600.0
2007-03-08 13:00:00,77.33,77.34,77.16,77.16,11500.0,51.0064,51.013,50.8943,50.8943,11500.0
2007-03-08 13:10:00,77.17,77.2,77.06,77.16,88500.0,50.9009,50.9207,50.8283,50.8943,88500.0
2007-03-08 13:20:00,77.17,77.35,77.17,77.3,35000.0,50.9009,51.0196,50.9009,50.9866,35000.0
2007-03-08 13:30:00,77.29,77.44,77.27,77.44,57900.0,50.98,51.079,50.9669,51.079,57900.0
2007-03-08 13:40:00,77.41,77.53,77.39,77.5,20600.0,51.0592,51.1383,51.046,51.1186,20600.0
2007-03-08 13:50:00,77.51,77.51,77.34,77.41,19800.0,51.1252,51.1252,51.013,51.0592,19800.0
2007-03-08 14:00:00,77.39,77.4,77.19,77.22,8900.0,51.046,51.0526,50.9141,50.9339,8900.0
2007-03-08 14:10:00,77.2,77.24,77.08,77.19,22800.0,50.9207,50.9471,50.8415,50.9141,22800.0
2007-03-08 14:20:00,77.22,77.22,77.05,77.07,12800.0,50.9339,50.9339,50.8217,50.8349,12800.0
2007-03-08 14:30:00,77.05,77.1,76.73,76.89,40100.0,50.8217,50.8547,50.6107,50.7162,40100.0
2007-03-08 14:40:00,76.9,77.07,76.89,77.02,20800.0,50.7228,50.8349,50.7162,50.802,20800.0
2007-03-08 14:50:00,77.01,77.1,76.98,77.01,15400.0,50.7954,50.8547,50.7756,50.7954,15400.0
2007-03-08 15:00:00,77.01,77.11,76.95,77.0,19400.0,50.7954,50.8613,50.7558,50.7888,19400.0
2007-03-08 15:10:00,77.03,77.08,76.9,76.98,18500.0,50.8085,50.8415,50.7228,50.7756,18500.0
2007-03-08 15:20:00,76.97,77.09,76.97,77.04,15400.0,50.769,50.8481,50.769,50.8151,15400.0
2007-03-08 15:30:00,77.03,77.13,77.0,77.01,32400.0,50.8085,50.8745,50.7888,50.7954,32400.0
2007-03-08 15:40:00,77.01,77.07,76.98,77.03,34400.0,50.7954,50.8349,50.7756,50.8085,34400.0
2007-03-08 15:50:00,77.02,77.08,76.92,77.06,61200.0,50.802,50.8415,50.736,50.8283,61200.0
2007-03-09 09:30:00,77.7,77.71,77.34,77.44,42700.0,51.2505,51.2571,51.013,51.079,42700.0
2007-03-09 09:40:00,77.46,77.63,77.4,77.52,21200.0,51.0922,51.2043,51.0526,51.1317,21200.0
2007-03-09 09:50:00,77.52,77.52,77.28,77.3,17900.0,51.1317,51.1317,50.9734,50.9866,17900.0
2007-03-09 10:00:00,77.3,77.33,76.99,77.0,31800.0,50.9866,51.0064,50.7822,50.7888,31800.0
2007-03-09 10:10:00,77.0,77.16,76.93,77.02,43400.0,50.7888,50.8943,50.7426,50.802,43400.0
2007-03-09 10:20:00,77.0,77.16,77.0,77.16,13900.0,50.7888,50.8943,50.7888,50.8943,13900.0
2007-03-09 10:30:00,77.17,77.33,77.15,77.3,23100.0,50.9009,51.0064,50.8877,50.9866,23100.0
2007-03-09 10:40:00,77.3,77.39,77.22,77.29,21800.0,50.9866,51.046,50.9339,50.98,21800.0
2007-03-09 10:50:00,77.3,77.43,77.3,77.35,13500.0,50.9866,51.0724,50.9866,51.0196,13500.0
2007-03-09 11:00:00,77.33,77.38,77.17,77.3,22700.0,51.0064,51.0394,50.9009,50.9866,22700.0
2007-03-09 11:10:00,77.28,77.38,77.25,77.29,10000.0,50.9734,51.0394,50.9537,50.98,10000.0
2007-03-09 11:20:00,77.27,77.41,77.17,77.41,29000.0,50.9669,51.0592,50.9009,51.0592,29000.0
2007-03-09 11:30:00,77.39,77.49,77.34,77.46,12300.0,51.046,51.112,51.013,51.0922,12300.0
2007-03-09 11:40:00,77.46,77.48,77.36,77.44,5300.0,51.0922,51.1054,51.0262,51.079,5300.0
2007-03-09 11:50:00,77.45,77.52,77.36,77.36,14300.0,51.0856,51.1317,51.0262,51.0262,14300.0
2007-03-09 12:00:00,77.38,77.48,77.31,77.31,8900.0,51.0394,51.1054,50.9932,50.9932,8900.0
2007-03-09 12:10:00,77.32,77.32,77.26,77.3,10000.0,50.9998,50.9998,50.9603,50.9866,10000.0
2007-03-09 12:20:00,77.3,77.42,77.3,77.4,6600.0,50.9866,51.0658,50.9866,51.0526,6600.0
2007-03-09 12:30:00,77.38,77.41,77.32,77.34,7900.0,51.0394,51.0592,50.9998,51.013,7900.0
2007-03-09 12:40:00,77.36,77.41,77.28,77.32,18800.0,51.0262,51.0592,50.9734,50.9998,18800.0
2007-03-09 12:50:00,77.29,77.36,77.21,77.23,7600.0,50.98,51.0262,50.9273,50.9405,7600.0
2007-03-09 13:00:00,77.25,77.37,77.24,77.35,5500.0,50.9537,51.0328,50.9471,51.0196,5500.0
2007-03-09 13:10:00,77.35,77.35,77.15,77.17,20200.0,51.0196,51.0196,50.8877,50.9009,20200.0
2007-03-09 13:20:00,77.19,77.35,77.19,77.35,12900.0,50.9141,51.0196,50.9141,51.0196,12900.0
2007-03-09 13:30:00,77.35,77.41,77.13,77.2,20400.0,51.0196,51.0592,50.8745,50.9207,20400.0
2007-03-09 13:40:00,77.23,77.35,77.21,77.26,17600.0,50.9405,51.0196,50.9273,50.9603,17600.0
2007-03-09 13:50:00,77.25,77.28,77.15,77.19,14300.0,50.9537,50.9734,50.8877,50.9141,14300.0
2007-03-09 14:00:00,77.16,77.24,77.07,77.23,23300.0,50.8943,50.9471,50.8349,50.9405,23300.0
2007-03-09 14:10:00,77.22,77.3,77.11,77.18,12300.0,50.9339,50.9866,50.8613,50.9075,12300.0
2007-03-09 14:20:00,77.18,77.22,77.04,77.15,18700.0,50.9075,50.9339,50.8151,50.8877,18700.0
2007-03-09 14:30:00,77.15,77.26,76.96,77.24,20900.0,50.8877,50.9603,50.7624,50.9471,20900.0
2007-03-09 14:40:00,77.26,77.28,77.2,77.2,18200.0,50.9603,50.9734,50.9207,50.9207,18200.0
2007-03-09 14:50:00,77.2,77.29,77.1,77.25,19700.0,50.9207,50.98,50.8547,50.9537,19700.0
2007-03-09 15:00:00,77.27,77.35,77.18,77.22,42700.0,50.9669,51.0196,50.9075,50.9339,42700.0
2007-03-09 15:10:00,77.22,77.35,77.17,77.24,18700.0,50.9339,51.0196,50.9009,50.9471,18700.0
2007-03-09 15:20:00,77.26,77.39,77.2,77.38,18500.0,50.9603,51.046,50.9207,51.0394,18500.0
2007-03-09 15:30:00,77.36,77.42,77.26,77.32,34500.0,51.0262,51.0658,50.9603,50.9998,34500.0
2007-03-09 15:40:00,77.33,77.47,77.32,77.47,34700.0,51.0064,51.0988,50.9998,51.0988,34700.0
2007-03-09 15:50:00,77.47,77.51,77.25,77.28,61300.0,51.0988,51.1252,50.9537,50.9734,61300.0
2007-03-12 09:30:00,77.0,77.22,76.89,77.06,17200.0,50.7888,50.9339,50.7162,50.8283,17200.0
2007-03-12 09:40:00,77.03,77.25,77.0,77.12,13500.0,50.8085,50.9537,50.7888,50.8679,13500.0
2007-03-12 09:50:00,77.13,77.29,77.13,77.27,21800.0,50.8745,50.98,50.8745,50.9669,21800.0
2007-03-12 10:00:00,77.28,77.47,77.26,77.43,37400.0,50.9734,51.0988,50.9603,51.0724,37400.0
2007-03-12 10:10:00,77.4,77.57,77.4,77.57,18500.0,51.0526,51.1647,51.0526,51.1647,18500.0
2007-03-12 10:20:00,77.57,77.57,77.57,77.57,0.0,51.1647,51.1647,51.1647,51.1647,0.0
2007-03-12 10:30:00,77.41,77.54,77.39,77.52,16500.0,51.0592,51.1449,51.046,51.1317,16500.0
2007-03-12 10:40:00,77.51,77.51,77.29,77.42,17900.0,51.1252,51.1252,50.98,51.0658,17900.0
2007-03-12 10:50:00,77.42,77.54,77.38,77.52,11300.0,51.0658,51.1449,51.0394,51.1317,11300.0
2007-03-12 11:00:00,77.51,77.7,77.51,77.62,18600.0,51.1252,51.2505,51.1252,51.1977,18600.0
2007-03-12 11:10:00,77.62,77.69,77.6,77.66,7700.0,51.1977,51.2439,51.1845,51.2241,7700.0
2007-03-12 11:20:00,77.65,77.8,77.54,77.75,31000.0,51.2175,51.3164,51.1449,51.2835,31000.0
2007-03-12 11:30:00,77.75,77.9,77.75,77.85,17000.0,51.2835,51.3824,51.2835,51.3494,17000.0
2007-03-12 11:40:00,77.85,77.89,77.78,77.8,20200.0,51.3494,51.3758,51.3032,51.3164,20200.0
2007-03-12 11:50:00,77.83,77.94,77.82,77.93,14300.0,51.3362,51.4088,51.3296,51.4022,14300.0
2007-03-12 12:00:00,77.92,78.13,77.88,78.12,37600.0,51.3956,51.5341,51.3692,51.5275,37600.0
2007-03-12 12:10:00,78.1,78.16,78.08,78.14,27900.0,51.5143,51.5539,51.5011,51.5407,27900.0
2007-03-12 12:20:00,78.14,78.16,78.1,78.14,17900.0,51.5407,51.5539,51.5143,51.5407,17900.0
2007-03-12 12:30:00,78.15,78.22,78.12,78.13,20800.0,51.5473,51.5935,51.5275,51.5341,20800.0
2007-03-12 12:40:00,78.12,78.29,78.12,78.23,32600.0,51.5275,51.6396,51.5275,51.6001,32600.0
2007-03-12 12:50:00,78.23,78.3,78.2,78.3,20600.0,51.6001,51.6462,51.5803,51.6462,20600.0
2007-03-12 13:00:00,78.29,78.39,78.2,78.2,29400.0,51.6396,51.7056,51.5803,51.5803,29400.0
2007-03-12 13:10:00,78.21,78.23,78.16,78.2,14600.0,51.5869,51.6001,51.5539,51.5803,14600.0
2007-03-12 13:20:00,78.21,78.32,78.18,78.18,25900.0,51.5869,51.6594,51.5671,51.5671,25900.0
2007-03-12 13:30:00,78.18,78.3,78.18,78.3,28900.0,51.5671,51.6462,51.5671,51.6462,28900.0
2007-03-12 13:40:00,78.3,78.3,78.18,78.3,16300.0,51.6462,51.6462,51.5671,51.6462,16300.0
2007-03-12 13:50:00,78.3,78.44,78.29,78.42,28100.0,51.6462,51.7386,51.6396,51.7254,28100.0
2007-03-12 14:00:00,78.41,78.47,78.41,78.43,24700.0,51.7188,51.7584,51.7188,51.732,24700.0
2007-03-12 14:10:00,78.43,78.48,78.38,78.48,28100.0,51.732,51.765,51.699,51.765,28100.0
2007-03-12 14:20:00,78.48,78.67,78.47,78.67,39100.0,51.765,51.8903,51.7584,51.8903,39100.0
2007-03-12 14:30:00,78.67,78.84,78.65,78.84,71400.0,51.8903,52.0024,51.8771,52.0024,71400.0
2007-03-12 14:40:00,78.82,78.92,78.75,78.76,44200.0,51.9892,52.0552,51.9431,51.9496,44200.0
2007-03-12 14:50:00,78.78,78.83,78.72,78.74,24600.0,51.9628,51.9958,51.9233,51.9365,24600.0
2007-03-12 15:00:00,78.73,78.8,78.69,78.8,34400.0,51.9299,51.976,51.9035,51.976,34400.0
2007-03-12 15:10:00,78.81,78.81,78.71,78.76,22700.0,51.9826,51.9826,51.9167,51.9496,22700.0
2007-03-12 15:20:00,78.77,78.78,78.67,78.68,44000.0,51.9562,51.9628,51.8903,51.8969,44000.0
2007-03-12 15:30:00,78.68,78.7,78.52,78.56,51600.0,51.8969,51.9101,51.7913,51.8177,51600.0
2007-03-12 15:40:00,78.55,78.83,78.54,78.75,71800.0,51.8111,51.9958,51.8045,51.9431,71800.0
2007-03-12 15:50:00,78.76,78.86,78.75,78.77,78600.0,51.9496,52.0156,51.9431,51.9562,78600.0
2007-03-13 09:30:00,78.07,78.39,78.05,78.24,45000.0,51.4945,51.7056,51.4813,51.6067,45000.0
2007-03-13 09:40:00,78.2,78.23,77.91,77.97,28700.0,51.5803,51.6001,51.389,51.4286,28700.0
2007-03-13 09:50:00,77.97,78.08,77.88,77.98,30200.0,51.4286,51.5011,51.3692,51.4352,30200.0
2007-03-13 10:00:00,77.98,78.02,77.68,77.75,38300.0,51.4352,51.4615,51.2373,51.2835,38300.0
2007-03-13 10:10:00,77.76,77.86,77.71,77.77,26600.0,51.2901,51.356,51.2571,51.2966,26600.0
2007-03-13 10:20:00,77.77,77.82,77.66,77.74,34400.0,51.2966,51.3296,51.2241,51.2769,34400.0
2007-03-13 10:30:00,77.76,77.8,77.59,77.65,28200.0,51.2901,51.3164,51.1779,51.2175,28200.0
2007-03-13 10:40:00,77.65,77.72,77.63,77.68,15200.0,51.2175,51.2637,51.2043,51.2373,15200.0
2007-03-13 10:50:00,77.68,77.74,77.61,77.62,19300.0,51.2373,51.2769,51.1911,51.1977,19300.0
2007-03-13 11:00:00,77.62,77.64,77.48,77.6,70900.0,51.1977,51.2109,51.1054,51.1845,70900.0
2007-03-13 11:10:00,77.59,77.72,77.56,77.65,44100.0,51.1779,51.2637,51.1581,51.2175,44100.0
2007-03-13 11:20:00,77.66,77.79,77.65,77.75,25600.0,51.2241,51.3098,51.2175,51.2835,25600.0
2007-03-13 11:30:00,77.75,77.92,77.72,77.85,31600.0,51.2835,51.3956,51.2637,51.3494,31600.0
2007-03-13 11:40:00,77.85,77.9,77.78,77.78,18900.0,51.3494,51.3824,51.3032,51.3032,18900.0
2007-03-13 11:50:00,77.77,77.81,77.7,77.78,21800.0,51.2966,51.323,51.2505,51.3032,21800.0
2007-03-13 12:00:00,77.78,77.83,77.69,77.69,25800.0,51.3032,51.3362,51.2439,51.2439,25800.0
2007-03-13 12:10:00,77.69,77.7,77.48,77.57,40900.0,51.2439,51.2505,51.1054,51.1647,40900.0
2007-03-13 12:20:00,77.57,77.58,77.27,77.28,51600.0,51.1647,51.1713,50.9669,50.9734,51600.0
2007-03-13 12:30:00,77.25,77.53,77.14,77.43,36900.0,50.9537,51.1383,50.8811,51.0724,36900.0
2007-03-13 12:40:00,77.39,77.55,77.34,77.53,23400.0,51.046,51.1515,51.013,51.1383,23400.0
2007-03-13 12:50:00,77.54,77.56,77.3,77.45,20400.0,51.1449,51.1581,50.9866,51.0856,20400.0
2007-03-13 13:00:00,77.45,77.65,77.44,77.6,32400.0,51.0856,51.2175,51.079,51.1845,32400.0
2007-03-13 13:10:00,77.62,77.63,77.53,77.56,12300.0,51.1977,51.2043,51.1383,51.1581,12300.0
2007-03-13 13:20:00,77.57,77.65,77.53,77.54,11700.0,51.1647,51.2175,51.1383,51.1449,11700.0
2007-03-13 13:30:00,77.52,77.53,77.26,77.38,31300.0,51.1317,51.1383,50.9603,51.0394,31300.0
2007-03-13 13:40:00,77.37,77.42,77.25,77.27,28400.0,51.0328,51.0658,50.9537,50.9669,28400.0
2007-03-13 13:50:00,77.28,77.41,77.14,77.39,32900.0,50.9734,51.0592,50.8811,51.046,32900.0
2007-03-13 14:00:00,77.38,77.45,77.01,77.04,26300.0,51.0394,51.0856,50.7954,50.8151,26300.0
2007-03-13 14:10:00,77.06,77.13,76.89,77.07,34900.0,50.8283,50.8745,50.7162,50.8349,34900.0
2007-03-13 14:20:00,77.07,77.08,76.95,77.03,23100.0,50.8349,50.8415,50.7558,50.8085,23100.0
2007-03-13 14:30:00,77.05,77.12,76.96,77.02,16600.0,50.8217,50.8679,50.7624,50.802,16600.0
2007-03-13 14:40:00,77.02,77.18,77.01,77.05,18100.0,50.802,50.9075,50.7954,50.8217,18100.0
2007-03-13 14:50:00,77.02,77.17,76.81,76.86,32100.0,50.802,50.9009,50.6634,50.6964,32100.0
2007-03-13 15:00:00,76.85,76.9,76.66,76.8,51100.0,50.6898,50.7228,50.5645,50.6568,51100.0
2007-03-13 15:10:00,76.81,76.88,76.67,76.86,26100.0,50.6634,50.7096,50.5711,50.6964,26100.0
2007-03-13 15:20:00,76.86,77.06,76.78,76.96,37200.0,50.6964,50.8283,50.6436,50.7624,37200.0
2007-03-13 15:30:00,76.97,77.07,76.93,77.07,67000.0,50.769,50.8349,50.7426,50.8349,67000.0
2007-03-13 15:40:00,77.06,77.09,76.89,76.91,60300.0,50.8283,50.8481,50.7162,50.7294,60300.0
2007-03-13 15:50:00,76.94,76.97,76.78,76.83,76900.0,50.7492,50.769,50.6436,50.6766,76900.0
2007-03-14 09:30:00,76.95,77.6,76.85,77.51,48900.0,50.7558,51.1845,50.6898,51.1252,48900.0
2007-03-14 09:40:00,77.46,77.72,77.43,77.48,33100.0,51.0922,51.2637,51.0724,51.1054,33100.0
2007-03-14 09:50:00,77.46,77.5,77.37,77.44,27600.0,51.0922,51.1186,51.0328,51.079,27600.0
2007-03-14 10:00:00,77.4,77.44,77.03,77.03,22100.0,51.0526,51.079,50.8085,50.8085,22100.0
2007-03-14 10:10:00,77.03,77.17,76.97,77.12,27200.0,50.8085,50.9009,50.769,50.8679,27200.0
2007-03-14 10:20:00,77.12,77.24,77.07,77.12,12400.0,50.8679,50.9471,50.8349,50.8679,12400.0
2007-03-14 10:30:00,77.13,77.22,77.07,77.12,23500.0,50.8745,50.9339,50.8349,50.8679,23500.0
2007-03-14 10:40:00,77.12,77.19,76.95,76.97,21200.0,50.8679,50.9141,50.7558,50.769,21200.0
2007-03-14 10:50:00,76.96,77.08,76.83,76.93,16100.0,50.7624,50.8415,50.6766,50.7426,16100.0
2007-03-14 11:00:00,76.94,76.97,76.77,76.91,17100.0,50.7492,50.769,50.6371,50.7294,17100.0
2007-03-14 11:10:00,76.93,77.02,76.87,76.99,16600.0,50.7426,50.802,50.703,50.7822,16600.0
2007-03-14 11:20:00,76.98,77.02,76.85,76.85,19200.0,50.7756,50.802,50.6898,50.6898,19200.0
2007-03-14 11:30:00,76.82,76.87,76.65,76.86,22900.0,50.67,50.703,50.5579,50.6964,22900.0
2007-03-14 11:40:00,76.87,77.01,76.83,76.83,29100.0,50.703,50.7954,50.6766,50.6766,29100.0
2007-03-14 11:50:00,76.84,76.85,76.68,76.76,18500.0,50.6832,50.6898,50.5777,50.6305,18500.0
2007-03-14 12:00:00,76.78,76.78,76.48,76.53,31300.0,50.6436,50.6436,50.4458,50.4788,31300.0
2007-03-14 12:10:00,76.51,76.54,76.17,76.29,37800.0,50.4656,50.4853,50.2413,50.3204,37800.0
2007-03-14 12:20:00,76.3,76.37,75.91,76.17,38200.0,50.327,50.3732,50.0698,50.2413,38200.0
2007-03-14 12:30:00,76.15,76.26,76.04,76.23,12200.0,50.2281,50.3007,50.1555,50.2809,12200.0
2007-03-14 12:40:00,76.25,76.28,76.12,76.16,11400.0,50.2941,50.3139,50.2083,50.2347,11400.0
2007-03-14 12:50:00,76.15,76.17,75.85,76.06,38900.0,50.2281,50.2413,50.0302,50.1687,38900.0
2007-03-14 13:00:00,76.09,76.43,76.09,76.37,20900.0,50.1885,50.4128,50.1885,50.3732,20900.0
2007-03-14 13:10:00,76.36,76.67,76.35,76.5,54000.0,50.3666,50.5711,50.36,50.459,54000.0
2007-03-14 13:20:00,76.51,76.72,76.41,76.59,41900.0,50.4656,50.6041,50.3996,50.5183,41900.0
2007-03-14 13:30:00,76.6,76.71,76.53,76.62,18600.0,50.5249,50.5975,50.4788,50.5381,18600.0
2007-03-14 13:40:00,76.62,76.94,76.62,76.81,46200.0,50.5381,50.7492,50.5381,50.6634,46200.0
2007-03-14 13:50:00,76.77,76.85,76.61,76.73,21400.0,50.6371,50.6898,50.5315,50.6107,21400.0
2007-03-14 14:00:00,76.73,76.96,76.73,76.88,31800.0,50.6107,50.7624,50.6107,50.7096,31800.0
2007-03-14 14:10:00,76.89,77.18,76.89,77.18,22500.0,50.7162,50.9075,50.7162,50.9075,22500.0
2007-03-14 14:20:00,77.18,77.32,77.11,77.22,35100.0,50.9075,50.9998,50.8613,50.9339,35100.0
2007-03-14 14:30:00,77.23,77.53,77.23,77.52,35400.0,50.9405,51.1383,50.9405,51.1317,35400.0
2007-03-14 14:40:00,77.51,77.59,77.37,77.39,25100.0,51.1252,51.1779,51.0328,51.046,25100.0
2007-03-14 14:50:00,77.37,77.51,77.35,77.46,23600.0,51.0328,51.1252,51.0196,51.0922,23600.0
2007-03-14 15:00:00,77.47,77.59,77.46,77.58,24300.0,51.0988,51.1779,51.0922,51.1713,24300.0
2007-03-14 15:10:00,77.59,77.72,77.44,77.7,41800.0,51.1779,51.2637,51.079,51.2505,41800.0
2007-03-14 15:20:00,77.67,77.67,77.52,77.53,46900.0,51.2307,51.2307,51.1317,51.1383,46900.0
2007-03-14 15:30:00,77.52,77.61,77.4,77.49,40000.0,51.1317,51.1911,51.0526,51.112,40000.0
2007-03-14 15:40:00,77.49,77.54,77.33,77.54,31800.0,51.112,51.1449,51.0064,51.1449,31800.0
2007-03-14 15:50:00,77.56,77.63,77.53,77.58,51400.0,51.1581,51.2043,51.1383,51.1713,51400.0
2007-03-15 09:30:00,77.36,77.46,76.74,77.27,38300.0,51.0262,51.0922,50.6173,50.9669,38300.0
2007-03-15 09:40:00,77.3,77.31,76.92,76.99,25800.0,50.9866,50.9932,50.736,50.7822,25800.0
2007-03-15 09:50:00,77.02,77.4,77.0,77.4,40000.0,50.802,51.0526,50.7888,51.0526,40000.0
2007-03-15 10:00:00,77.39,77.39,77.15,77.16,16600.0,51.046,51.046,50.8877,50.8943,16600.0
2007-03-15 10:10:00,77.16,77.22,77.09,77.09,20200.0,50.8943,50.9339,50.8481,50.8481,20200.0
2007-03-15 10:20:00,77.1,77.2,77.02,77.2,22600.0,50.8547,50.9207,50.802,50.9207,22600.0
2007-03-15 10:30:00,77.25,77.31,77.14,77.26,13700.0,50.9537,50.9932,50.8811,50.9603,13700.0
2007-03-15 10:40:00,77.25,77.36,77.15,77.36,22200.0,50.9537,51.0262,50.8877,51.0262,22200.0
2007-03-15 10:50:00,77.35,77.41,77.29,77.38,31500.0,51.0196,51.0592,50.98,51.0394,31500.0
2007-03-15 11:00:00,77.36,77.41,77.33,77.34,13600.0,51.0262,51.0592,51.0064,51.013,13600.0
2007-03-15 11:10:00,77.34,77.34,77.15,77.17,14100.0,51.013,51.013,50.8877,50.9009,14100.0
2007-03-15 11:20:00,77.17,77.37,77.15,77.3,10700.0,50.9009,51.0328,50.8877,50.9866,10700.0
2007-03-15 11:30:00,77.31,77.38,77.3,77.32,9100.0,50.9932,51.0394,50.9866,50.9998,9100.0
2007-03-15 11:40:00,77.3,77.3,77.07,77.11,12900.0,50.9866,50.9866,50.8349,50.8613,12900.0
2007-03-15 11:50:00,77.08,77.15,76.99,77.06,24700.0,50.8415,50.8877,50.7822,50.8283,24700.0
2007-03-15 12:00:00,77.08,77.24,77.01,77.19,13400.0,50.8415,50.9471,50.7954,50.9141,13400.0
2007-03-15 12:10:00,77.16,77.31,77.14,77.28,15200.0,50.8943,50.9932,50.8811,50.9734,15200.0
2007-03-15 12:20:00,77.27,77.32,77.24,77.28,14100.0,50.9669,50.9998,50.9471,50.9734,14100.0
2007-03-15 12:30:00,77.28,77.4,77.26,77.3,17700.0,50.9734,51.0526,50.9603,50.9866,17700.0
2007-03-15 12:40:00,77.31,77.37,77.25,77.29,10700.0,50.9932,51.0328,50.9537,50.98,10700.0
2007-03-15 12:50:00,77.25,77.33,77.21,77.31,16300.0,50.9537,51.0064,50.9273,50.9932,16300.0
2007-03-15 13:00:00,77.32,77.39,77.24,77.35,14000.0,50.9998,51.046,50.9471,51.0196,14000.0
2007-03-15 13:10:00,77.4,77.4,77.2,77.28,24100.0,51.0526,51.0526,50.9207,50.9734,24100.0
2007-03-15 13:20:00,77.28,77.31,77.19,77.31,20300.0,50.9734,50.9932,50.9141,50.9932,20300.0
2007-03-15 13:30:00,77.31,77.31,77.09,77.12,29200.0,50.9932,50.9932,50.8481,50.8679,29200.0
2007-03-15 13:40:00,77.1,77.27,77.07,77.21,41500.0,50.8547,50.9669,50.8349,50.9273,41500.0
2007-03-15 13:50:00,77.17,77.39,77.17,77.37,19700.0,50.9009,51.046,50.9009,51.0328,19700.0
2007-03-15 14:00:00,77.33,77.46,77.24,77.35,21100.0,51.0064,51.0922,50.9471,51.0196,21100.0
2007-03-15 14:10:00,77.35,77.42,77.23,77.42,27700.0,51.0196,51.0658,50.9405,51.0658,27700.0
2007-03-15 14:20:00,77.43,77.43,77.23,77.24,18800.0,51.0724,51.0724,50.9405,50.9471,18800.0
2007-03-15 14:30:00,77.25,77.43,77.22,77.37,14100.0,50.9537,51.0724,50.9339,51.0328,14100.0
2007-03-15 14:40:00,77.37,77.51,77.34,77.39,18600.0,51.0328,51.1252,51.013,51.046,18600.0
2007-03-15 14:50:00,77.4,77.47,77.37,77.47,9900.0,51.0526,51.0988,51.0328,51.0988,9900.0
2007-03-15 15:00:00,77.44,77.52,77.4,77.48,10400.0,51.079,51.1317,51.0526,51.1054,10400.0
2007-03-15 15:10:00,77.52,77.52,77.36,77.44,16900.0,51.1317,51.1317,51.0262,51.079,16900.0
2007-03-15 15:20:00,77.44,77.54,77.32,77.36,20500.0,51.079,51.1449,50.9998,51.0262,20500.0
2007-03-15 15:30:00,77.37,77.5,77.37,77.41,14700.0,51.0328,51.1186,51.0328,51.0592,14700.0
2007-03-15 15:40:00,77.42,77.47,77.38,77.44,20400.0,51.0658,51.0988,51.0394,51.079,20400.0
2007-03-15 15:50:00,77.44,77.56,77.44,77.46,42600.0,51.079,51.1581,51.079,51.0922,42600.0
2007-03-16 09:30:00,77.97,78.0,77.41,77.68,640400.0,51.4286,51.4484,51.0592,51.2373,640400.0
2007-03-16 09:40:00,77.69,77.89,77.38,77.85,32300.0,51.2439,51.3758,51.0394,51.3494,32300.0
2007-03-16 09:50:00,77.84,77.99,77.75,77.97,21600.0,51.3428,51.4418,51.2835,51.4286,21600.0
2007-03-16 10:00:00,77.98,78.24,77.94,78.21,40500.0,51.4352,51.6067,51.4088,51.5869,40500.0
2007-03-16 10:10:00,78.18,78.33,78.18,78.27,19000.0,51.5671,51.666,51.5671,51.6264,19000.0
2007-03-16 10:20:00,78.25,78.27,78.12,78.25,19800.0,51.6133,51.6264,51.5275,51.6133,19800.0
2007-03-16 10:30:00,78.27,78.27,77.99,78.05,28000.0,51.6264,51.6264,51.4418,51.4813,28000.0
2007-03-16 10:40:00,78.04,78.06,77.88,77.98,19300.0,51.4747,51.4879,51.3692,51.4352,19300.0
2007-03-16 10:50:00,77.98,77.98,77.83,77.86,18800.0,51.4352,51.4352,51.3362,51.356,18800.0
2007-03-16 11:00:00,77.86,78.0,77.81,77.94,16100.0,51.356,51.4484,51.323,51.4088,16100.0
2007-03-16 11:10:00,77.93,77.99,77.81,77.85,17900.0,51.4022,51.4418,51.323,51.3494,17900.0
2007-03-16 11:20:00,77.86,77.99,77.82,77.85,12300.0,51.356,51.4418,51.3296,51.3494,12300.0
2007-03-16 11:30:00,77.86,77.94,77.6,77.69,29000.0,51.356,51.4088,51.1845,51.2439,29000.0
2007-03-16 11:40:00,77.71,77.75,77.6,77.75,14500.0,51.2571,51.2835,51.1845,51.2835,14500.0
2007-03-16 11:50:00,77.76,77.76,77.65,77.73,8400.0,51.2901,51.2901,51.2175,51.2703,8400.0
2007-03-16 12:00:00,77.72,77.79,77.67,77.73,11600.0,51.2637,51.3098,51.2307,51.2703,11600.0
2007-03-16 12:10:00,77.73,77.85,77.72,77.82,10000.0,51.2703,51.3494,51.2637,51.3296,10000.0
2007-03-16 12:20:00,77.81,77.85,77.73,77.85,9500.0,51.323,51.3494,51.2703,51.3494,9500.0
2007-03-16 12:30:00,77.85,77.85,77.76,77.82,14100.0,51.3494,51.3494,51.2901,51.3296,14100.0
2007-03-16 12:40:00,77.82,77.82,77.73,77.74,11700.0,51.3296,51.3296,51.2703,51.2769,11700.0
2007-03-16 12:50:00,77.74,77.76,77.66,77.66,17800.0,51.2769,51.2901,51.2241,51.2241,17800.0
2007-03-16 13:00:00,77.67,77.69,77.55,77.56,16900.0,51.2307,51.2439,51.1515,51.1581,16900.0
2007-03-16 13:10:00,77.55,77.69,77.53,77.67,13500.0,51.1515,51.2439,51.1383,51.2307,13500.0
2007-03-16 13:20:00,77.69,77.77,77.62,77.65,18100.0,51.2439,51.2966,51.1977,51.2175,18100.0
2007-03-16 13:30:00,77.64,77.8,77.6,77.62,19900.0,51.2109,51.3164,51.1845,51.1977,19900.0
2007-03-16 13:40:00,77.63,77.63,77.52,77.56,12100.0,51.2043,51.2043,51.1317,51.1581,12100.0
2007-03-16 13:50:00,77.57,77.7,77.57,77.6,8500.0,51.1647,51.2505,51.1647,51.1845,8500.0
2007-03-16 14:00:00,77.58,77.6,77.5,77.54,10500.0,51.1713,51.1845,51.1186,51.1449,10500.0
2007-03-16 14:10:00,77.53,77.6,77.44,77.55,12400.0,51.1383,51.1845,51.079,51.1515,12400.0
2007-03-16 14:20:00,77.54,77.55,77.41,77.51,14300.0,51.1449,51.1515,51.0592,51.1252,14300.0
2007-03-16 14:30:00,77.51,77.62,77.37,77.62,15300.0,51.1252,51.1977,51.0328,51.1977,15300.0
2007-03-16 14:40:00,77.62,77.62,77.4,77.61,10500.0,51.1977,51.1977,51.0526,51.1911,10500.0
2007-03-16 14:50:00,77.62,77.68,77.53,77.68,13400.0,51.1977,51.2373,51.1383,51.2373,13400.0
2007-03-16 15:00:00,77.67,77.68,77.52,77.61,11000.0,51.2307,51.2373,51.1317,51.1911,11000.0
2007-03-16 15:10:00,77.62,77.7,77.59,77.59,17100.0,51.1977,51.2505,51.1779,51.1779,17100.0
2007-03-16 15:20:00,77.58,77.67,77.55,77.64,24100.0,51.1713,51.2307,51.1515,51.2109,24100.0
2007-03-16 15:30:00,77.66,77.67,77.48,77.64,34300.0,51.2241,51.2307,51.1054,51.2109,34300.0
2007-03-16 15:40:00,77.63,77.63,77.5,77.58,27600.0,51.2043,51.2043,51.1186,51.1713,27600.0
2007-03-16 15:50:00,77.57,77.65,77.47,77.47,51300.0,51.1647,51.2175,51.0988,51.0988,51300.0
2007-03-19 09:30:00,77.84,78.32,77.79,78.16,35100.0,51.3428,51.6594,51.3098,51.5539,35100.0
2007-03-19 09:40:00,78.15,78.35,78.14,78.32,23200.0,51.5473,51.6792,51.5407,51.6594,23200.0
2007-03-19 09:50:00,78.33,78.33,78.16,78.25,20800.0,51.666,51.666,51.5539,51.6133,20800.0
2007-03-19 10:00:00,78.27,78.32,78.02,78.03,26000.0,51.6264,51.6594,51.4615,51.4681,26000.0
2007-03-19 10:10:00,78.05,78.23,78.0,78.21,43600.0,51.4813,51.6001,51.4484,51.5869,43600.0
2007-03-19 10:20:00,78.22,78.27,78.04,78.07,25600.0,51.5935,51.6264,51.4747,51.4945,25600.0
2007-03-19 10:30:00,78.05,78.05,77.87,78.05,18300.0,51.4813,51.4813,51.3626,51.4813,18300.0
2007-03-19 10:40:00,78.06,78.07,77.92,78.03,19800.0,51.4879,51.4945,51.3956,51.4681,19800.0
2007-03-19 10:50:00,78.06,78.2,78.06,78.16,21500.0,51.4879,51.5803,51.4879,51.5539,21500.0
2007-03-19 11:00:00,78.16,78.24,78.11,78.24,26900.0,51.5539,51.6067,51.5209,51.6067,26900.0
2007-03-19 11:10:00,78.25,78.26,78.15,78.15,7800.0,51.6133,51.6198,51.5473,51.5473,7800.0
2007-03-19 11:20:00,78.15,78.3,78.09,78.25,7100.0,51.5473,51.6462,51.5077,51.6133,7100.0
2007-03-19 11:30:00,78.24,78.32,78.22,78.32,9200.0,51.6067,51.6594,51.5935,51.6594,9200.0
2007-03-19 11:40:00,78.32,78.4,78.3,78.39,15400.0,51.6594,51.7122,51.6462,51.7056,15400.0
2007-03-19 11:50:00,78.39,78.51,78.38,78.47,11700.0,51.7056,51.7847,51.699,51.7584,11700.0
2007-03-19 12:00:00,78.47,78.49,78.4,78.4,6600.0,51.7584,51.7716,51.7122,51.7122,6600.0
2007-03-19 12:10:00,78.39,78.42,78.32,78.32,21200.0,51.7056,51.7254,51.6594,51.6594,21200.0
2007-03-19 12:20:00,78.32,78.36,78.23,78.23,13800.0,51.6594,51.6858,51.6001,51.6001,13800.0
2007-03-19 12:30:00,78.23,78.43,78.21,78.4,30500.0,51.6001,51.732,51.5869,51.7122,30500.0
2007-03-19 12:40:00,78.4,78.43,78.33,78.36,23200.0,51.7122,51.732,51.666,51.6858,23200.0
2007-03-19 12:50:00,78.34,78.34,78.15,78.2,20200.0,51.6726,51.6726,51.5473,51.5803,20200.0
2007-03-19 13:00:00,78.2,78.33,78.13,78.28,51900.0,51.5803,51.666,51.5341,51.633,51900.0
2007-03-19 13:10:00,78.29,78.32,78.15,78.32,30000.0,51.6396,51.6594,51.5473,51.6594,30000.0
2007-03-19 13:20:00,78.3,78.32,78.13,78.23,30500.0,51.6462,51.6594,51.5341,51.6001,30500.0
2007-03-19 13:30:00,78.25,78.3,78.22,78.3,19800.0,51.6133,51.6462,51.5935,51.6462,19800.0
2007-03-19 13:40:00,78.3,78.35,78.19,78.21,17400.0,51.6462,51.6792,51.5737,51.5869,17400.0
2007-03-19 13:50:00,78.21,78.35,78.19,78.21,29800.0,51.5869,51.6792,51.5737,51.5869,29800.0
2007-03-19 14:00:00,78.23,78.3,78.16,78.16,34000.0,51.6001,51.6462,51.5539,51.5539,34000.0
2007-03-19 14:10:00,78.19,78.29,78.16,78.29,41300.0,51.5737,51.6396,51.5539,51.6396,41300.0
2007-03-19 14:20:00,78.29,78.31,78.14,78.14,43100.0,51.6396,51.6528,51.5407,51.5407,43100.0
2007-03-19 14:30:00,78.17,78.42,78.12,78.42,45500.0,51.5605,51.7254,51.5275,51.7254,45500.0
2007-03-19 14:40:00,78.43,78.43,78.25,78.32,23800.0,51.732,51.732,51.6133,51.6594,23800.0
2007-03-19 14:50:00,78.32,78.39,78.25,78.28,27800.0,51.6594,51.7056,51.6133,51.633,27800.0
2007-03-19 15:00:00,78.29,78.29,78.17,78.21,64900.0,51.6396,51.6396,51.5605,51.5869,64900.0
2007-03-19 15:10:00,78.2,78.22,78.16,78.17,22600.0,51.5803,51.5935,51.5539,51.5605,22600.0
2007-03-19 15:20:00,78.18,78.25,78.06,78.08,34900.0,51.5671,51.6133,51.4879,51.5011,34900.0
2007-03-19 15:30:00,78.1,78.17,78.07,78.15,39500.0,51.5143,51.5605,51.4945,51.5473,39500.0
2007-03-19 15:40:00,78.15,78.29,78.13,78.24,82900.0,51.5473,51.6396,51.5341,51.6067,82900.0
2007-03-19 15:50:00,78.24,78.31,78.19,78.31,54400.0,51.6067,51.6528,51.5737,51.6528,54400.0
2007-03-20 09:30:00,78.14,78.24,77.76,78.2,36900.0,51.5407,51.6067,51.2901,51.5803,36900.0
2007-03-20 09:40:00,78.19,78.34,78.09,78.25,16300.0,51.5737,51.6726,51.5077,51.6133,16300.0
2007-03-20 09:50:00,78.27,78.36,78.07,78.07,16100.0,51.6264,51.6858,51.4945,51.4945,16100.0
2007-03-20 10:00:00,78.07,78.1,77.93,78.03,17800.0,51.4945,51.5143,51.4022,51.4681,17800.0
2007-03-20 10:10:00,78.03,78.2,78.0,78.0,19200.0,51.4681,51.5803,51.4484,51.4484,19200.0
2007-03-20 10:20:00,77.98,78.13,77.96,78.07,20800.0,51.4352,51.5341,51.422,51.4945,20800.0
2007-03-20 10:30:00,78.07,78.12,78.02,78.03,15500.0,51.4945,51.5275,51.4615,51.4681,15500.0
2007-03-20 10:40:00,78.06,78.19,77.94,77.94,15800.0,51.4879,51.5737,51.4088,51.4088,15800.0
2007-03-20 10:50:00,77.97,78.07,77.91,77.92,16800.0,51.4286,51.4945,51.389,51.3956,16800.0
2007-03-20 11:00:00,77.92,77.99,77.91,77.95,16800.0,51.3956,51.4418,51.389,51.4154,16800.0
2007-03-20 11:10:00,77.95,77.99,77.84,77.84,7400.0,51.4154,51.4418,51.3428,51.3428,7400.0
2007-03-20 11:20:00,77.87,77.93,77.84,77.86,18300.0,51.3626,51.4022,51.3428,51.356,18300.0
2007-03-20 11:30:00,77.86,77.98,77.85,77.93,54800.0,51.356,51.4352,51.3494,51.4022,54800.0
2007-03-20 11:40:00,77.93,78.07,77.92,77.99,17000.0,51.4022,51.4945,51.3956,51.4418,17000.0
2007-03-20 11:50:00,78.0,78.06,77.98,78.05,3800.0,51.4484,51.4879,51.4352,51.4813,3800.0
2007-03-20 12:00:00,78.06,78.2,77.97,78.16,18200.0,51.4879,51.5803,51.4286,51.5539,18200.0
2007-03-20 12:10:00,78.14,78.21,78.09,78.19,5400.0,51.5407,51.5869,51.5077,51.5737,5400.0
2007-03-20 12:20:00,78.2,78.26,78.15,78.22,13000.0,51.5803,51.6198,51.5473,51.5935,13000.0
2007-03-20 12:30:00,78.22,78.24,78.06,78.15,32900.0,51.5935,51.6067,51.4879,51.5473,32900.0
2007-03-20 12:40:00,78.14,78.22,78.09,78.09,11900.0,51.5407,51.5935,51.5077,51.5077,11900.0
2007-03-20 12:50:00,78.11,78.24,78.1,78.24,34500.0,51.5209,51.6067,51.5143,51.6067,34500.0
2007-03-20 13:00:00,78.23,78.31,78.12,78.31,57700.0,51.6001,51.6528,51.5275,51.6528,57700.0
2007-03-20 13:10:00,78.3,78.35,78.21,78.28,58100.0,51.6462,51.6792,51.5869,51.633,58100.0
2007-03-20 13:20:00,78.26,78.37,78.26,78.29,22500.0,51.6198,51.6924,51.6198,51.6396,22500.0
2007-03-20 13:30:00,78.3,78.33,78.16,78.3,28000.0,51.6462,51.666,51.5539,51.6462,28000.0
2007-03-20 13:40:00,78.3,78.41,78.26,78.41,18600.0,51.6462,51.7188,51.6198,51.7188,18600.0
2007-03-20 13:50:00,78.4,78.4,78.29,78.34,23000.0,51.7122,51.7122,51.6396,51.6726,23000.0
2007-03-20 14:00:00,78.35,78.44,78.32,78.44,20300.0,51.6792,51.7386,51.6594,51.7386,20300.0
2007-03-20 14:10:00,78.46,78.5,78.39,78.45,24600.0,51.7518,51.7782,51.7056,51.7452,24600.0
2007-03-20 14:20:00,78.48,78.48,78.38,78.39,12600.0,51.765,51.765,51.699,51.7056,12600.0
2007-03-20 14:30:00,78.4,78.42,78.33,78.42,9000.0,51.7122,51.7254,51.666,51.7254,9000.0
2007-03-20 14:40:00,78.44,78.46,78.3,78.33,31700.0,51.7386,51.7518,51.6462,51.666,31700.0
2007-03-20 14:50:00,78.33,78.34,78.28,78.31,13100.0,51.666,51.6726,51.633,51.6528,13100.0
2007-03-20 15:00:00,78.29,78.37,78.28,78.37,22400.0,51.6396,51.6924,51.633,51.6924,22400.0
2007-03-20 15:10:00,78.36,78.46,78.36,78.39,22800.0,51.6858,51.7518,51.6858,51.7056,22800.0
2007-03-20 15:20:00,78.4,78.45,78.33,78.45,16600.0,51.7122,51.7452,51.666,51.7452,16600.0
2007-03-20 15:30:00,78.45,78.5,78.33,78.33,26500.0,51.7452,51.7782,51.666,51.666,26500.0
2007-03-20 15:40:00,78.34,78.46,78.32,78.46,23400.0,51.6726,51.7518,51.6594,51.7518,23400.0
2007-03-20 15:50:00,78.44,78.44,78.28,78.39,59200.0,51.7386,51.7386,51.633,51.7056,59200.0
2007-03-21 09:30:00,78.26,78.58,77.65,78.2,27200.0,51.6198,51.8309,51.2175,51.5803,27200.0
2007-03-21 09:40:00,78.25,78.3,77.92,77.93,26300.0,51.6133,51.6462,51.3956,51.4022,26300.0
2007-03-21 09:50:00,77.95,78.08,77.92,77.96,30400.0,51.4154,51.5011,51.3956,51.422,30400.0
2007-03-21 10:00:00,77.97,77.97,77.82,77.88,15500.0,51.4286,51.4286,51.3296,51.3692,15500.0
2007-03-21 10:10:00,77.88,77.92,77.79,77.89,26000.0,51.3692,51.3956,51.3098,51.3758,26000.0
2007-03-21 10:20:00,77.89,77.91,77.78,77.83,22800.0,51.3758,51.389,51.3032,51.3362,22800.0
2007-03-21 10:30:00,77.83,77.84,77.7,77.72,56900.0,51.3362,51.3428,51.2505,51.2637,56900.0
2007-03-21 10:40:00,77.69,77.77,77.65,77.73,38200.0,51.2439,51.2966,51.2175,51.2703,38200.0
2007-03-21 10:50:00,77.74,77.87,77.69,77.81,40800.0,51.2769,51.3626,51.2439,51.323,40800.0
2007-03-21 11:00:00,77.81,77.99,77.77,77.92,56200.0,51.323,51.4418,51.2966,51.3956,56200.0
2007-03-21 11:10:00,77.94,78.0,77.79,77.8,24000.0,51.4088,51.4484,51.3098,51.3164,24000.0
2007-03-21 11:20:00,77.8,77.8,77.68,77.73,16400.0,51.3164,51.3164,51.2373,51.2703,16400.0
2007-03-21 11:30:00,77.72,77.9,77.72,77.87,59100.0,51.2637,51.3824,51.2637,51.3626,59100.0
2007-03-21 11:40:00,77.85,77.86,77.65,77.65,48800.0,51.3494,51.356,51.2175,51.2175,48800.0
2007-03-21 11:50:00,77.66,77.67,77.43,77.44,49400.0,51.2241,51.2307,51.0724,51.079,49400.0
2007-03-21 12:00:00,77.43,77.49,77.39,77.4,25300.0,51.0724,51.112,51.046,51.0526,25300.0
2007-03-21 12:10:00,77.41,77.42,77.37,77.4,11400.0,51.0592,51.0658,51.0328,51.0526,11400.0
2007-03-21 12:20:00,77.41,77.46,77.38,77.43,16600.0,51.0592,51.0922,51.0394,51.0724,16600.0
2007-03-21 12:30:00,77.44,77.58,77.42,77.53,17800.0,51.079,51.1713,51.0658,51.1383,17800.0
2007-03-21 12:40:00,77.52,77.57,77.48,77.53,25000.0,51.1317,51.1647,51.1054,51.1383,25000.0
2007-03-21 12:50:00,77.53,77.53,77.45,77.48,31300.0,51.1383,51.1383,51.0856,51.1054,31300.0
2007-03-21 13:00:00,77.47,77.5,77.44,77.45,7500.0,51.0988,51.1186,51.079,51.0856,7500.0
2007-03-21 13:10:00,77.47,77.47,77.43,77.43,8300.0,51.0988,51.0988,51.0724,51.0724,8300.0
2007-03-21 13:20:00,77.43,77.43,77.37,77.41,11100.0,51.0724,51.0724,51.0328,51.0592,11100.0
2007-03-21 13:30:00,77.4,77.5,77.39,77.49,22400.0,51.0526,51.1186,51.046,51.112,22400.0
2007-03-21 13:40:00,77.5,77.58,77.48,77.58,32500.0,51.1186,51.1713,51.1054,51.1713,32500.0
2007-03-21 13:50:00,77.59,77.61,77.46,77.55,22200.0,51.1779,51.1911,51.0922,51.1515,22200.0
2007-03-21 14:00:00,77.53,77.57,77.47,77.57,15300.0,51.1383,51.1647,51.0988,51.1647,15300.0
2007-03-21 14:10:00,77.56,77.85,77.39,77.55,79200.0,51.1581,51.3494,51.046,51.1515,79200.0
2007-03-21 14:20:00,77.56,77.97,77.56,77.77,124200.0,51.1581,51.4286,51.1581,51.2966,124200.0
2007-03-21 14:30:00,77.77,77.93,77.76,77.84,51600.0,51.2966,51.4022,51.2901,51.3428,51600.0
2007-03-21 14:40:00,77.85,78.05,77.83,77.9,47100.0,51.3494,51.4813,51.3362,51.3824,47100.0
2007-03-21 14:50:00,77.91,78.37,77.91,78.36,47800.0,51.389,51.6924,51.389,51.6858,47800.0
2007-03-21 15:00:00,78.36,78.44,78.26,78.3,28500.0,51.6858,51.7386,51.6198,51.6462,28500.0
2007-03-21 15:10:00,78.34,78.35,78.2,78.21,34800.0,51.6726,51.6792,51.5803,51.5869,34800.0
2007-03-21 15:20:00,78.21,78.45,78.18,78.45,49800.0,51.5869,51.7452,51.5671,51.7452,49800.0
2007-03-21 15:30:00,78.44,78.6,78.36,78.4,58400.0,51.7386,51.8441,51.6858,51.7122,58400.0
2007-03-21 15:40:00,78.4,78.55,78.37,78.47,41300.0,51.7122,51.8111,51.6924,51.7584,41300.0
2007-03-21 15:50:00,78.49,78.51,78.35,78.47,44500.0,51.7716,51.7847,51.6792,51.7584,44500.0
2007-03-22 09:30:00,78.53,78.56,78.16,78.27,54300.0,51.7979,51.8177,51.5539,51.6264,54300.0
2007-03-22 09:40:00,78.26,78.31,77.97,78.11,52200.0,51.6198,51.6528,51.4286,51.5209,52200.0
2007-03-22 09:50:00,78.08,78.1,77.75,77.75,52000.0,51.5011,51.5143,51.2835,51.2835,52000.0
2007-03-22 10:00:00,77.75,77.88,77.59,77.76,43700.0,51.2835,51.3692,51.1779,51.2901,43700.0
2007-03-22 10:10:00,77.78,77.81,77.73,77.77,58100.0,51.3032,51.323,51.2703,51.2966,58100.0
2007-03-22 10:20:00,77.78,77.85,77.76,77.82,42200.0,51.3032,51.3494,51.2901,51.3296,42200.0
2007-03-22 10:30:00,77.83,77.84,77.64,77.72,44600.0,51.3362,51.3428,51.2109,51.2637,44600.0
2007-03-22 10:40:00,77.75,77.85,77.69,77.69,26200.0,51.2835,51.3494,51.2439,51.2439,26200.0
2007-03-22 10:50:00,77.7,77.76,77.55,77.55,83500.0,51.2505,51.2901,51.1515,51.1515,83500.0
2007-03-22 11:00:00,77.54,77.69,77.54,77.62,25100.0,51.1449,51.2439,51.1449,51.1977,25100.0
2007-03-22 11:10:00,77.62,77.7,77.61,77.67,22200.0,51.1977,51.2505,51.1911,51.2307,22200.0
2007-03-22 11:20:00,77.67,77.7,77.43,77.43,56900.0,51.2307,51.2505,51.0724,51.0724,56900.0
2007-03-22 11:30:00,77.43,77.49,77.38,77.4,40200.0,51.0724,51.112,51.0394,51.0526,40200.0
2007-03-22 11:40:00,77.4,77.42,77.33,77.4,35300.0,51.0526,51.0658,51.0064,51.0526,35300.0
2007-03-22 11:50:00,77.4,77.48,77.38,77.48,42200.0,51.0526,51.1054,51.0394,51.1054,42200.0
2007-03-22 12:00:00,77.48,77.6,77.43,77.56,42000.0,51.1054,51.1845,51.0724,51.1581,42000.0
2007-03-22 12:10:00,77.59,77.71,77.51,77.55,32400.0,51.1779,51.2571,51.1252,51.1515,32400.0
2007-03-22 12:20:00,77.56,77.59,77.54,77.55,21900.0,51.1581,51.1779,51.1449,51.1515,21900.0
2007-03-22 12:30:00,77.54,77.58,77.42,77.46,46600.0,51.1449,51.1713,51.0658,51.0922,46600.0
2007-03-22 12:40:00,77.46,77.55,77.44,77.45,59300.0,51.0922,51.1515,51.079,51.0856,59300.0
2007-03-22 12:50:00,77.45,77.48,77.42,77.44,29000.0,51.0856,51.1054,51.0658,51.079,29000.0
2007-03-22 13:00:00,77.44,77.47,77.38,77.45,33800.0,51.079,51.0988,51.0394,51.0856,33800.0
2007-03-22 13:10:00,77.45,77.45,77.38,77.39,30600.0,51.0856,51.0856,51.0394,51.046,30600.0
2007-03-22 13:20:00,77.4,77.44,77.39,77.4,30900.0,51.0526,51.079,51.046,51.0526,30900.0
2007-03-22 13:30:00,77.4,77.43,77.33,77.38,48800.0,51.0526,51.0724,51.0064,51.0394,48800.0
2007-03-22 13:40:00,77.39,77.44,77.37,77.37,28000.0,51.046,51.079,51.0328,51.0328,28000.0
2007-03-22 13:50:00,77.37,77.43,77.35,77.37,49200.0,51.0328,51.0724,51.0196,51.0328,49200.0
2007-03-22 14:00:00,77.35,77.47,77.35,77.39,57300.0,51.0196,51.0988,51.0196,51.046,57300.0
2007-03-22 14:10:00,77.4,77.43,77.34,77.36,38900.0,51.0526,51.0724,51.013,51.0262,38900.0
2007-03-22 14:20:00,77.33,77.39,77.33,77.35,35900.0,51.0064,51.046,51.0064,51.0196,35900.0
2007-03-22 14:30:00,77.35,77.49,77.35,77.46,43500.0,51.0196,51.112,51.0196,51.0922,43500.0
2007-03-22 14:40:00,77.46,77.47,77.4,77.45,25000.0,51.0922,51.0988,51.0526,51.0856,25000.0
2007-03-22 14:50:00,77.47,77.48,77.43,77.45,32600.0,51.0988,51.1054,51.0724,51.0856,32600.0
2007-03-22 15:00:00,77.46,77.47,77.3,77.31,44700.0,51.0922,51.0988,50.9866,50.9932,44700.0
2007-03-22 15:10:00,77.32,77.32,77.15,77.15,61400.0,50.9998,50.9998,50.8877,50.8877,61400.0
2007-03-22 15:20:00,77.16,77.19,77.12,77.16,53300.0,50.8943,50.9141,50.8679,50.8943,53300.0
2007-03-22 15:30:00,77.16,77.3,77.13,77.15,87900.0,50.8943,50.9866,50.8745,50.8877,87900.0
2007-03-22 15:40:00,77.16,77.4,77.15,77.39,70600.0,50.8943,51.0526,50.8877,51.046,70600.0
2007-03-22 15:50:00,77.39,77.5,77.37,77.42,110500.0,51.046,51.1186,51.0328,51.0658,110500.0
2007-03-23 09:30:00,77.57,77.81,77.32,77.78,36400.0,51.1647,51.323,50.9998,51.3032,36400.0
2007-03-23 09:40:00,77.74,77.83,77.64,77.79,52100.0,51.2769,51.3362,51.2109,51.3098,52100.0
2007-03-23 09:50:00,77.8,78.09,77.78,77.96,42000.0,51.3164,51.5077,51.3032,51.422,42000.0
2007-03-23 10:00:00,77.96,78.08,77.87,78.04,66300.0,51.422,51.5011,51.3626,51.4747,66300.0
2007-03-23 10:10:00,78.03,78.05,77.89,77.89,32600.0,51.4681,51.4813,51.3758,51.3758,32600.0
2007-03-23 10:20:00,77.89,77.91,77.68,77.8,65300.0,51.3758,51.389,51.2373,51.3164,65300.0
2007-03-23 10:30:00,77.81,77.85,77.68,77.74,46400.0,51.323,51.3494,51.2373,51.2769,46400.0
2007-03-23 10:40:00,77.71,77.86,77.71,77.82,28600.0,51.2571,51.356,51.2571,51.3296,28600.0
2007-03-23 10:50:00,77.8,77.92,77.77,77.84,46700.0,51.3164,51.3956,51.2966,51.3428,46700.0
2007-03-23 11:00:00,77.83,77.93,77.8,77.86,26100.0,51.3362,51.4022,51.3164,51.356,26100.0
2007-03-23 11:10:00,77.84,77.93,77.82,77.9,31200.0,51.3428,51.4022,51.3296,51.3824,31200.0
2007-03-23 11:20:00,77.85,77.98,77.85,77.94,26700.0,51.3494,51.4352,51.3494,51.4088,26700.0
2007-03-23 11:30:00,77.95,78.09,77.95,78.04,18100.0,51.4154,51.5077,51.4154,51.4747,18100.0
2007-03-23 11:40:00,78.04,78.04,77.94,78.03,18300.0,51.4747,51.4747,51.4088,51.4681,18300.0
2007-03-23 11:50:00,78.02,78.07,78.0,78.0,11000.0,51.4615,51.4945,51.4484,51.4484,11000.0
2007-03-23 12:00:00,78.0,78.07,77.97,78.06,31000.0,51.4484,51.4945,51.4286,51.4879,31000.0
2007-03-23 12:10:00,78.08,78.13,77.86,77.92,31500.0,51.5011,51.5341,51.356,51.3956,31500.0
2007-03-23 12:20:00,77.91,77.98,77.82,77.82,71800.0,51.389,51.4352,51.3296,51.3296,71800.0
2007-03-23 12:30:00,77.82,77.9,77.81,77.83,19000.0,51.3296,51.3824,51.323,51.3362,19000.0
2007-03-23 12:40:00,77.83,77.88,77.77,77.84,21300.0,51.3362,51.3692,51.2966,51.3428,21300.0
2007-03-23 12:50:00,77.84,77.86,77.78,77.78,25600.0,51.3428,51.356,51.3032,51.3032,25600.0
2007-03-23 13:00:00,77.8,77.85,77.79,77.81,38500.0,51.3164,51.3494,51.3098,51.323,38500.0
2007-03-23 13:10:00,77.81,77.81,77.67,77.79,33100.0,51.323,51.323,51.2307,51.3098,33100.0
2007-03-23 13:20:00,77.79,77.83,77.69,77.73,30600.0,51.3098,51.3362,51.2439,51.2703,30600.0
2007-03-23 13:30:00,77.73,77.77,77.54,77.68,49100.0,51.2703,51.2966,51.1449,51.2373,49100.0
2007-03-23 13:40:00,77.7,77.72,77.63,77.64,24700.0,51.2505,51.2637,51.2043,51.2109,24700.0
2007-03-23 13:50:00,77.64,77.68,77.59,77.65,15300.0,51.2109,51.2373,51.1779,51.2175,15300.0
2007-03-23 14:00:00,77.65,77.7,77.54,77.56,46300.0,51.2175,51.2505,51.1449,51.1581,46300.0
2007-03-23 14:10:00,77.55,77.64,77.52,77.57,41600.0,51.1515,51.2109,51.1317,51.1647,41600.0
2007-03-23 14:20:00,77.56,77.61,77.51,77.56,35700.0,51.1581,51.1911,51.1252,51.1581,35700.0
2007-03-23 14:30:00,77.57,77.6,77.54,77.6,27600.0,51.1647,51.1845,51.1449,51.1845,27600.0
2007-03-23 14:40:00,77.59,77.65,77.57,77.6,16700.0,51.1779,51.2175,51.1647,51.1845,16700.0
2007-03-23 14:50:00,77.62,77.66,77.55,77.6,74900.0,51.1977,51.2241,51.1515,51.1845,74900.0
2007-03-23 15:00:00,77.59,77.66,77.58,77.63,35100.0,51.1779,51.2241,51.1713,51.2043,35100.0
2007-03-23 15:10:00,77.65,77.7,77.6,77.65,53800.0,51.2175,51.2505,51.1845,51.2175,53800.0
2007-03-23 15:20:00,77.65,77.66,77.58,77.62,39700.0,51.2175,51.2241,51.1713,51.1977,39700.0
2007-03-23 15:30:00,77.62,77.66,77.6,77.62,30300.0,51.1977,51.2241,51.1845,51.1977,30300.0
2007-03-23 15:40:00,77.61,77.65,77.56,77.64,38200.0,51.1911,51.2175,51.1581,51.2109,38200.0
2007-03-23 15:50:00,77.63,77.68,77.63,77.68,67200.0,51.2043,51.2373,51.2043,51.2373,67200.0
2007-03-26 09:30:00,77.38,77.59,77.23,77.59,36900.0,51.0394,51.1779,50.9405,51.1779,36900.0
2007-03-26 09:40:00,77.59,77.68,77.53,77.56,44200.0,51.1779,51.2373,51.1383,51.1581,44200.0
2007-03-26 09:50:00,77.57,77.76,77.56,77.66,59600.0,51.1647,51.2901,51.1581,51.2241,59600.0
2007-03-26 10:00:00,77.66,77.69,76.8,76.9,67000.0,51.2241,51.2439,50.6568,50.7228,67000.0
2007-03-26 10:10:00,76.9,77.03,76.83,76.98,53400.0,50.7228,50.8085,50.6766,50.7756,53400.0
2007-03-26 10:20:00,76.98,76.98,76.55,76.59,88900.0,50.7756,50.7756,50.4919,50.5183,88900.0
2007-03-26 10:30:00,76.59,76.9,76.59,76.8,32900.0,50.5183,50.7228,50.5183,50.6568,32900.0
2007-03-26 10:40:00,76.8,76.87,76.77,76.83,17200.0,50.6568,50.703,50.6371,50.6766,17200.0
2007-03-26 10:50:00,76.85,76.89,76.81,76.87,18900.0,50.6898,50.7162,50.6634,50.703,18900.0
2007-03-26 11:00:00,76.86,76.87,76.68,76.71,34200.0,50.6964,50.703,50.5777,50.5975,34200.0
2007-03-26 11:10:00,76.7,76.75,76.65,76.73,19500.0,50.5909,50.6239,50.5579,50.6107,19500.0
2007-03-26 11:20:00,76.73,76.88,76.72,76.8,24800.0,50.6107,50.7096,50.6041,50.6568,24800.0
2007-03-26 11:30:00,76.83,77.08,76.83,77.08,19000.0,50.6766,50.8415,50.6766,50.8415,19000.0
2007-03-26 11:40:00,77.08,77.1,76.96,76.97,17800.0,50.8415,50.8547,50.7624,50.769,17800.0
2007-03-26 11:50:00,76.98,77.02,76.88,76.9,24300.0,50.7756,50.802,50.7096,50.7228,24300.0
2007-03-26 12:00:00,76.92,76.94,76.88,76.89,14900.0,50.736,50.7492,50.7096,50.7162,14900.0
2007-03-26 12:10:00,76.89,76.98,76.87,76.92,16400.0,50.7162,50.7756,50.703,50.736,16400.0
2007-03-26 12:20:00,76.96,77.05,76.92,76.99,45000.0,50.7624,50.8217,50.736,50.7822,45000.0
2007-03-26 12:30:00,76.98,77.13,76.97,77.05,34300.0,50.7756,50.8745,50.769,50.8217,34300.0
2007-03-26 12:40:00,77.08,77.17,77.02,77.11,15700.0,50.8415,50.9009,50.802,50.8613,15700.0
2007-03-26 12:50:00,77.1,77.1,77.01,77.03,10000.0,50.8547,50.8547,50.7954,50.8085,10000.0
2007-03-26 13:00:00,77.01,77.08,77.0,77.08,8700.0,50.7954,50.8415,50.7888,50.8415,8700.0
2007-03-26 13:10:00,77.09,77.2,77.09,77.16,9800.0,50.8481,50.9207,50.8481,50.8943,9800.0
2007-03-26 13:20:00,77.16,77.17,77.07,77.12,9200.0,50.8943,50.9009,50.8349,50.8679,9200.0
2007-03-26 13:30:00,77.13,77.21,77.09,77.09,13600.0,50.8745,50.9273,50.8481,50.8481,13600.0
2007-03-26 13:40:00,77.12,77.12,76.83,76.85,37800.0,50.8679,50.8679,50.6766,50.6898,37800.0
2007-03-26 13:50:00,76.9,77.0,76.88,76.97,11600.0,50.7228,50.7888,50.7096,50.769,11600.0
2007-03-26 14:00:00,77.0,77.1,76.99,77.07,28300.0,50.7888,50.8547,50.7822,50.8349,28300.0
2007-03-26 14:10:00,77.1,77.11,77.01,77.1,22200.0,50.8547,50.8613,50.7954,50.8547,22200.0
2007-03-26 14:20:00,77.09,77.1,76.92,76.95,16800.0,50.8481,50.8547,50.736,50.7558,16800.0
2007-03-26 14:30:00,76.97,77.05,76.94,77.01,41900.0,50.769,50.8217,50.7492,50.7954,41900.0
2007-03-26 14:40:00,77.0,77.12,77.0,77.08,12200.0,50.7888,50.8679,50.7888,50.8415,12200.0
2007-03-26 14:50:00,77.07,77.18,77.06,77.18,23400.0,50.8349,50.9075,50.8283,50.9075,23400.0
2007-03-26 15:00:00,77.18,77.33,77.17,77.24,14900.0,50.9075,51.0064,50.9009,50.9471,14900.0
2007-03-26 15:10:00,77.24,77.3,77.22,77.27,20400.0,50.9471,50.9866,50.9339,50.9669,20400.0
2007-03-26 15:20:00,77.26,77.45,77.26,77.41,27600.0,50.9603,51.0856,50.9603,51.0592,27600.0
2007-03-26 15:30:00,77.41,77.5,77.39,77.4,30500.0,51.0592,51.1186,51.046,51.0526,30500.0
2007-03-26 15:40:00,77.4,77.57,77.4,77.54,41300.0,51.0526,51.1647,51.0526,51.1449,41300.0
2007-03-26 15:50:00,77.53,77.56,77.48,77.56,56100.0,51.1383,51.1581,51.1054,51.1581,56100.0
2007-03-27 09:30:00,77.07,77.14,76.82,76.87,39400.0,50.8349,50.8811,50.67,50.703,39400.0
2007-03-27 09:40:00,76.85,77.01,76.8,77.01,34600.0,50.6898,50.7954,50.6568,50.7954,34600.0
2007-03-27 09:50:00,77.04,77.08,76.95,77.06,38500.0,50.8151,50.8415,50.7558,50.8283,38500.0
2007-03-27 10:00:00,77.02,77.22,76.9,76.95,44400.0,50.802,50.9339,50.7228,50.7558,44400.0
2007-03-27 10:10:00,76.95,77.01,76.85,76.98,26200.0,50.7558,50.7954,50.6898,50.7756,26200.0
2007-03-27 10:20:00,76.98,77.03,76.93,76.94,30400.0,50.7756,50.8085,50.7426,50.7492,30400.0
2007-03-27 10:30:00,76.94,77.11,76.93,77.03,48800.0,50.7492,50.8613,50.7426,50.8085,48800.0
2007-03-27 10:40:00,77.03,77.05,76.87,77.05,27300.0,50.8085,50.8217,50.703,50.8217,27300.0
2007-03-27 10:50:00,77.09,77.28,77.05,77.28,15800.0,50.8481,50.9734,50.8217,50.9734,15800.0
2007-03-27 11:00:00,77.27,77.29,77.17,77.18,24000.0,50.9669,50.98,50.9009,50.9075,24000.0
2007-03-27 11:10:00,77.18,77.25,77.03,77.24,23500.0,50.9075,50.9537,50.8085,50.9471,23500.0
2007-03-27 11:20:00,77.24,77.24,76.8,76.81,31500.0,50.9471,50.9471,50.6568,50.6634,31500.0
2007-03-27 11:30:00,76.81,76.94,76.77,76.93,12700.0,50.6634,50.7492,50.6371,50.7426,12700.0
2007-03-27 11:40:00,76.93,77.11,76.93,77.11,13200.0,50.7426,50.8613,50.7426,50.8613,13200.0
2007-03-27 11:50:00,77.12,77.15,76.85,76.85,17500.0,50.8679,50.8877,50.6898,50.6898,17500.0
2007-03-27 12:00:00,76.84,77.0,76.77,77.0,23800.0,50.6832,50.7888,50.6371,50.7888,23800.0
2007-03-27 12:10:00,77.0,77.09,76.98,77.03,12300.0,50.7888,50.8481,50.7756,50.8085,12300.0
2007-03-27 12:20:00,77.02,77.2,76.99,77.15,16000.0,50.802,50.9207,50.7822,50.8877,16000.0
2007-03-27 12:30:00,77.16,77.35,77.16,77.35,20900.0,50.8943,51.0196,50.8943,51.0196,20900.0
2007-03-27 12:40:00,77.36,77.4,77.34,77.4,19700.0,51.0262,51.0526,51.013,51.0526,19700.0
2007-03-27 12:50:00,77.4,77.54,77.4,77.47,60400.0,51.0526,51.1449,51.0526,51.0988,60400.0
2007-03-27 13:00:00,77.47,77.67,77.44,77.67,71300.0,51.0988,51.2307,51.079,51.2307,71300.0
2007-03-27 13:10:00,77.69,77.69,77.55,77.66,65200.0,51.2439,51.2439,51.1515,51.2241,65200.0
2007-03-27 13:20:00,77.67,77.78,77.62,77.68,72100.0,51.2307,51.3032,51.1977,51.2373,72100.0
2007-03-27 13:30:00,77.68,77.77,77.56,77.7,44300.0,51.2373,51.2966,51.1581,51.2505,44300.0
2007-03-27 13:40:00,77.7,77.86,77.7,77.78,56500.0,51.2505,51.356,51.2505,51.3032,56500.0
2007-03-27 13:50:00,77.79,77.8,77.68,77.68,9300.0,51.3098,51.3164,51.2373,51.2373,9300.0
2007-03-27 14:00:00,77.69,77.71,77.56,77.57,22700.0,51.2439,51.2571,51.1581,51.1647,22700.0
2007-03-27 14:10:00,77.57,77.67,77.56,77.6,11900.0,51.1647,51.2307,51.1581,51.1845,11900.0
2007-03-27 14:20:00,77.61,77.64,77.47,77.54,15100.0,51.1911,51.2109,51.0988,51.1449,15100.0
2007-03-27 14:30:00,77.52,77.58,77.5,77.54,12600.0,51.1317,51.1713,51.1186,51.1449,12600.0
2007-03-27 14:40:00,77.55,77.55,77.47,77.53,18400.0,51.1515,51.1515,51.0988,51.1383,18400.0
2007-03-27 14:50:00,77.54,77.62,77.48,77.59,17400.0,51.1449,51.1977,51.1054,51.1779,17400.0
2007-03-27 15:00:00,77.6,77.65,77.54,77.64,15400.0,51.1845,51.2175,51.1449,51.2109,15400.0
2007-03-27 15:10:00,77.64,77.65,77.55,77.56,14200.0,51.2109,51.2175,51.1515,51.1581,14200.0
2007-03-27 15:20:00,77.58,77.69,77.5,77.69,16500.0,51.1713,51.2439,51.1186,51.2439,16500.0
2007-03-27 15:30:00,77.69,77.78,77.65,77.65,20400.0,51.2439,51.3032,51.2175,51.2175,20400.0
2007-03-27 15:40:00,77.64,77.7,77.61,77.61,25300.0,51.2109,51.2505,51.1911,51.1911,25300.0
2007-03-27 15:50:00,77.61,77.62,77.54,77.6,49700.0,51.1911,51.1977,51.1449,51.1845,49700.0
2007-03-28 09:30:00,77.41,77.45,77.0,77.01,50500.0,51.0592,51.0856,50.7888,50.7954,50500.0
2007-03-28 09:40:00,77.0,77.29,76.98,77.2,31000.0,50.7888,50.98,50.7756,50.9207,31000.0
2007-03-28 09:50:00,77.2,77.21,76.96,77.05,55200.0,50.9207,50.9273,50.7624,50.8217,55200.0
2007-03-28 10:00:00,76.98,77.11,76.95,77.1,46600.0,50.7756,50.8613,50.7558,50.8547,46600.0
2007-03-28 10:10:00,77.07,77.14,76.92,76.92,16400.0,50.8349,50.8811,50.736,50.736,16400.0
2007-03-28 10:20:00,76.96,76.99,76.8,76.86,17400.0,50.7624,50.7822,50.6568,50.6964,17400.0
2007-03-28 10:30:00,76.84,76.89,76.57,76.76,37000.0,50.6832,50.7162,50.5051,50.6305,37000.0
2007-03-28 10:40:00,76.73,76.74,76.57,76.7,27700.0,50.6107,50.6173,50.5051,50.5909,27700.0
2007-03-28 10:50:00,76.7,76.85,76.62,76.81,21800.0,50.5909,50.6898,50.5381,50.6634,21800.0
2007-03-28 11:00:00,76.81,76.92,76.7,76.85,31600.0,50.6634,50.736,50.5909,50.6898,31600.0
2007-03-28 11:10:00,76.85,76.93,76.73,76.78,16100.0,50.6898,50.7426,50.6107,50.6436,16100.0
2007-03-28 11:20:00,76.73,76.77,76.58,76.62,34400.0,50.6107,50.6371,50.5117,50.5381,34400.0
2007-03-28 11:30:00,76.6,76.71,76.58,76.71,15800.0,50.5249,50.5975,50.5117,50.5975,15800.0
2007-03-28 11:40:00,76.71,76.73,76.65,76.65,8500.0,50.5975,50.6107,50.5579,50.5579,8500.0
2007-03-28 11:50:00,76.65,76.75,76.61,76.72,6700.0,50.5579,50.6239,50.5315,50.6041,6700.0
2007-03-28 12:00:00,76.76,76.94,76.7,76.87,20100.0,50.6305,50.7492,50.5909,50.703,20100.0
2007-03-28 12:10:00,76.87,77.16,76.76,77.13,22700.0,50.703,50.8943,50.6305,50.8745,22700.0
2007-03-28 12:20:00,77.16,77.19,76.96,77.0,10500.0,50.8943,50.9141,50.7624,50.7888,10500.0
2007-03-28 12:30:00,76.96,77.12,76.89,77.09,13400.0,50.7624,50.8679,50.7162,50.8481,13400.0
2007-03-28 12:40:00,77.1,77.11,77.01,77.09,14600.0,50.8547,50.8613,50.7954,50.8481,14600.0
2007-03-28 12:50:00,77.06,77.09,76.96,77.0,16800.0,50.8283,50.8481,50.7624,50.7888,16800.0
2007-03-28 13:00:00,77.03,77.03,76.83,76.88,18900.0,50.8085,50.8085,50.6766,50.7096,18900.0
2007-03-28 13:10:00,76.87,76.87,76.78,76.8,5100.0,50.703,50.703,50.6436,50.6568,5100.0
2007-03-28 13:20:00,76.79,76.86,76.75,76.75,18700.0,50.6502,50.6964,50.6239,50.6239,18700.0
2007-03-28 13:30:00,76.77,76.93,76.76,76.93,14100.0,50.6371,50.7426,50.6305,50.7426,14100.0
2007-03-28 13:40:00,76.94,76.95,76.82,76.87,26200.0,50.7492,50.7558,50.67,50.703,26200.0
2007-03-28 13:50:00,76.88,76.88,76.73,76.73,17400.0,50.7096,50.7096,50.6107,50.6107,17400.0
2007-03-28 14:00:00,76.78,76.85,76.65,76.65,10000.0,50.6436,50.6898,50.5579,50.5579,10000.0
2007-03-28 14:10:00,76.65,76.66,76.43,76.51,17500.0,50.5579,50.5645,50.4128,50.4656,17500.0
2007-03-28 14:20:00,76.51,76.54,76.39,76.53,20600.0,50.4656,50.4853,50.3864,50.4788,20600.0
2007-03-28 14:30:00,76.5,76.6,76.49,76.56,12200.0,50.459,50.5249,50.4524,50.4985,12200.0
2007-03-28 14:40:00,76.57,76.57,76.42,76.46,15500.0,50.5051,50.5051,50.4062,50.4326,15500.0
2007-03-28 14:50:00,76.44,76.45,76.36,76.41,13000.0,50.4194,50.426,50.3666,50.3996,13000.0
2007-03-28 15:00:00,76.41,76.53,76.41,76.49,18600.0,50.3996,50.4788,50.3996,50.4524,18600.0
2007-03-28 15:10:00,76.49,76.63,76.46,76.63,42400.0,50.4524,50.5447,50.4326,50.5447,42400.0
2007-03-28 15:20:00,76.61,76.86,76.55,76.82,47900.0,50.5315,50.6964,50.4919,50.67,47900.0
2007-03-28 15:30:00,76.82,76.88,76.73,76.87,39900.0,50.67,50.7096,50.6107,50.703,39900.0
2007-03-28 15:40:00,76.86,76.89,76.76,76.89,43000.0,50.6964,50.7162,50.6305,50.7162,43000.0
2007-03-28 15:50:00,76.86,76.94,76.79,76.79,122600.0,50.6964,50.7492,50.6502,50.6502,122600.0
2007-03-29 09:30:00,77.63,77.76,77.42,77.66,27500.0,51.2043,51.2901,51.0658,51.2241,27500.0
2007-03-29 09:40:00,77.67,77.67,77.43,77.55,37400.0,51.2307,51.2307,51.0724,51.1515,37400.0
2007-03-29 09:50:00,77.52,77.53,77.35,77.42,14600.0,51.1317,51.1383,51.0196,51.0658,14600.0
2007-03-29 10:00:00,77.43,77.44,77.23,77.27,28200.0,51.0724,51.079,50.9405,50.9669,28200.0
2007-03-29 10:10:00,77.27,77.27,77.09,77.09,45600.0,50.9669,50.9669,50.8481,50.8481,45600.0
2007-03-29 10:20:00,77.09,77.12,77.05,77.08,19700.0,50.8481,50.8679,50.8217,50.8415,19700.0
2007-03-29 10:30:00,77.09,77.11,77.01,77.01,17400.0,50.8481,50.8613,50.7954,50.7954,17400.0
2007-03-29 10:40:00,77.01,77.01,76.79,76.82,20300.0,50.7954,50.7954,50.6502,50.67,20300.0
2007-03-29 10:50:00,76.82,76.9,76.8,76.83,25400.0,50.67,50.7228,50.6568,50.6766,25400.0
2007-03-29 11:00:00,76.83,76.92,76.79,76.84,24000.0,50.6766,50.736,50.6502,50.6832,24000.0
2007-03-29 11:10:00,76.83,76.91,76.78,76.91,22200.0,50.6766,50.7294,50.6436,50.7294,22200.0
2007-03-29 11:20:00,76.92,77.0,76.9,77.0,17700.0,50.736,50.7888,50.7228,50.7888,17700.0
2007-03-29 11:30:00,76.99,77.01,76.88,76.9,12600.0,50.7822,50.7954,50.7096,50.7228,12600.0
2007-03-29 11:40:00,76.93,76.94,76.76,76.77,15000.0,50.7426,50.7492,50.6305,50.6371,15000.0
2007-03-29 11:50:00,76.77,76.85,76.65,76.65,38000.0,50.6371,50.6898,50.5579,50.5579,38000.0
2007-03-29 12:00:00,76.68,76.91,76.68,76.86,20300.0,50.5777,50.7294,50.5777,50.6964,20300.0
2007-03-29 12:10:00,76.86,76.87,76.7,76.77,17600.0,50.6964,50.703,50.5909,50.6371,17600.0
2007-03-29 12:20:00,76.78,76.84,76.59,76.62,27100.0,50.6436,50.6832,50.5183,50.5381,27100.0
2007-03-29 12:30:00,76.63,76.67,76.54,76.56,17300.0,50.5447,50.5711,50.4853,50.4985,17300.0
2007-03-29 12:40:00,76.55,76.63,76.55,76.63,22800.0,50.4919,50.5447,50.4919,50.5447,22800.0
2007-03-29 12:50:00,76.62,76.65,76.54,76.59,25100.0,50.5381,50.5579,50.4853,50.5183,25100.0
2007-03-29 13:00:00,76.57,76.64,76.48,76.64,18400.0,50.5051,50.5513,50.4458,50.5513,18400.0
2007-03-29 13:10:00,76.62,76.66,76.51,76.53,27600.0,50.5381,50.5645,50.4656,50.4788,27600.0
2007-03-29 13:20:00,76.52,76.52,76.36,76.43,17100.0,50.4722,50.4722,50.3666,50.4128,17100.0
2007-03-29 13:30:00,76.43,76.46,76.37,76.46,24900.0,50.4128,50.4326,50.3732,50.4326,24900.0
2007-03-29 13:40:00,76.45,76.49,76.3,76.36,24700.0,50.426,50.4524,50.327,50.3666,24700.0
2007-03-29 13:50:00,76.32,76.54,76.31,76.5,44200.0,50.3402,50.4853,50.3336,50.459,44200.0
2007-03-29 14:00:00,76.49,76.5,76.37,76.45,28000.0,50.4524,50.459,50.3732,50.426,28000.0
2007-03-29 14:10:00,76.5,76.5,76.36,76.44,39000.0,50.459,50.459,50.3666,50.4194,39000.0
2007-03-29 14:20:00,76.44,76.52,76.41,76.5,20000.0,50.4194,50.4722,50.3996,50.459,20000.0
2007-03-29 14:30:00,76.46,76.54,76.38,76.53,24700.0,50.4326,50.4853,50.3798,50.4788,24700.0
2007-03-29 14:40:00,76.53,76.61,76.49,76.5,16800.0,50.4788,50.5315,50.4524,50.459,16800.0
2007-03-29 14:50:00,76.51,76.61,76.5,76.54,12800.0,50.4656,50.5315,50.459,50.4853,12800.0
2007-03-29 15:00:00,76.54,76.61,76.47,76.55,21100.0,50.4853,50.5315,50.4392,50.4919,21100.0
2007-03-29 15:10:00,76.56,76.79,76.56,76.57,23600.0,50.4985,50.6502,50.4985,50.5051,23600.0
2007-03-29 15:20:00,76.58,76.72,76.58,76.65,22300.0,50.5117,50.6041,50.5117,50.5579,22300.0
2007-03-29 15:30:00,76.68,76.72,76.59,76.63,47200.0,50.5777,50.6041,50.5183,50.5447,47200.0
2007-03-29 15:40:00,76.62,76.83,76.62,76.83,38600.0,50.5381,50.6766,50.5381,50.6766,38600.0
2007-03-29 15:50:00,76.81,76.82,76.66,76.66,73800.0,50.6634,50.67,50.5645,50.5645,73800.0
2007-03-30 09:30:00,76.83,76.91,76.59,76.79,36400.0,50.6766,50.7294,50.5183,50.6502,36400.0
2007-03-30 09:40:00,76.77,77.32,76.67,77.13,57700.0,50.6371,50.9998,50.5711,50.8745,57700.0
2007-03-30 09:50:00,77.16,77.22,76.96,76.96,33700.0,50.8943,50.9339,50.7624,50.7624,33700.0
2007-03-30 10:00:00,76.96,77.09,76.86,76.89,21400.0,50.7624,50.8481,50.6964,50.7162,21400.0
2007-03-30 10:10:00,76.9,76.96,76.73,76.76,33200.0,50.7228,50.7624,50.6107,50.6305,33200.0
2007-03-30 10:20:00,76.71,76.81,76.71,76.72,18100.0,50.5975,50.6634,50.5975,50.6041,18100.0
2007-03-30 10:30:00,76.77,76.83,76.64,76.76,21600.0,50.6371,50.6766,50.5513,50.6305,21600.0
2007-03-30 10:40:00,76.75,76.86,76.67,76.85,14800.0,50.6239,50.6964,50.5711,50.6898,14800.0
2007-03-30 10:50:00,76.84,76.98,76.78,76.93,17400.0,50.6832,50.7756,50.6436,50.7426,17400.0
2007-03-30 11:00:00,76.9,76.97,76.88,76.89,23000.0,50.7228,50.769,50.7096,50.7162,23000.0
2007-03-30 11:10:00,76.91,76.91,76.64,76.66,24300.0,50.7294,50.7294,50.5513,50.5645,24300.0
2007-03-30 11:20:00,76.66,76.69,76.35,76.39,41300.0,50.5645,50.5843,50.36,50.3864,41300.0
2007-03-30 11:30:00,76.39,76.48,76.35,76.4,31800.0,50.3864,50.4458,50.36,50.393,31800.0
2007-03-30 11:40:00,76.4,76.45,75.78,76.06,82000.0,50.393,50.426,49.9841,50.1687,82000.0
2007-03-30 11:50:00,76.06,76.19,75.91,76.09,57600.0,50.1687,50.2545,50.0698,50.1885,57600.0
2007-03-30 12:00:00,76.07,76.25,75.97,76.14,41000.0,50.1753,50.2941,50.1094,50.2215,41000.0
2007-03-30 12:10:00,76.15,76.16,76.03,76.12,25800.0,50.2281,50.2347,50.149,50.2083,25800.0
2007-03-30 12:20:00,76.13,76.15,76.04,76.06,18900.0,50.2149,50.2281,50.1555,50.1687,18900.0
2007-03-30 12:30:00,76.05,76.22,76.03,76.18,23800.0,50.1621,50.2743,50.149,50.2479,23800.0
2007-03-30 12:40:00,76.18,76.18,76.03,76.15,28100.0,50.2479,50.2479,50.149,50.2281,28100.0
2007-03-30 12:50:00,76.13,76.15,76.05,76.11,17500.0,50.2149,50.2281,50.1621,50.2017,17500.0
2007-03-30 13:00:00,76.11,76.24,76.08,76.2,38000.0,50.2017,50.2875,50.1819,50.2611,38000.0
2007-03-30 13:10:00,76.23,76.32,76.21,76.32,21500.0,50.2809,50.3402,50.2677,50.3402,21500.0
2007-03-30 13:20:00,76.32,76.47,76.27,76.47,32100.0,50.3402,50.4392,50.3073,50.4392,32100.0
2007-03-30 13:30:00,76.45,76.52,76.4,76.43,25800.0,50.426,50.4722,50.393,50.4128,25800.0
2007-03-30 13:40:00,76.43,76.46,76.19,76.24,31300.0,50.4128,50.4326,50.2545,50.2875,31300.0
2007-03-30 13:50:00,76.26,76.37,76.26,76.37,20000.0,50.3007,50.3732,50.3007,50.3732,20000.0
2007-03-30 14:00:00,76.4,76.46,76.33,76.42,21400.0,50.393,50.4326,50.3468,50.4062,21400.0
2007-03-30 14:10:00,76.43,76.5,76.37,76.42,18300.0,50.4128,50.459,50.3732,50.4062,18300.0
2007-03-30 14:20:00,76.45,76.55,76.4,76.43,26500.0,50.426,50.4919,50.393,50.4128,26500.0
2007-03-30 14:30:00,76.41,76.54,76.41,76.51,40100.0,50.3996,50.4853,50.3996,50.4656,40100.0
2007-03-30 14:40:00,76.5,76.6,76.47,76.53,26300.0,50.459,50.5249,50.4392,50.4788,26300.0
2007-03-30 14:50:00,76.52,76.52,76.32,76.42,33300.0,50.4722,50.4722,50.3402,50.4062,33300.0
2007-03-30 15:00:00,76.44,76.47,76.27,76.28,26800.0,50.4194,50.4392,50.3073,50.3139,26800.0
2007-03-30 15:10:00,76.28,76.43,76.22,76.43,33700.0,50.3139,50.4128,50.2743,50.4128,33700.0
2007-03-30 15:20:00,76.41,76.55,76.4,76.48,36200.0,50.3996,50.4919,50.393,50.4458,36200.0
2007-03-30 15:30:00,76.47,76.47,76.26,76.27,33900.0,50.4392,50.4392,50.3007,50.3073,33900.0
2007-03-30 15:40:00,76.28,76.47,76.28,76.43,69000.0,50.3139,50.4392,50.3139,50.4128,69000.0
2007-03-30 15:50:00,76.41,76.43,76.28,76.35,147400.0,50.3996,50.4128,50.3139,50.36,147400.0
2007-04-02 09:30:00,76.47,76.55,76.44,76.48,16300.0,50.4392,50.4919,50.4194,50.4458,16300.0
2007-04-02 09:40:00,76.49,76.63,76.4,76.55,65700.0,50.4524,50.5447,50.393,50.4919,65700.0
2007-04-02 09:50:00,76.56,76.7,76.45,76.51,39000.0,50.4985,50.5909,50.426,50.4656,39000.0
2007-04-02 10:00:00,76.49,76.57,76.26,76.29,28700.0,50.4524,50.5051,50.3007,50.3204,28700.0
2007-04-02 10:10:00,76.28,76.32,76.11,76.2,33600.0,50.3139,50.3402,50.2017,50.2611,33600.0
2007-04-02 10:20:00,76.2,76.21,76.01,76.2,18400.0,50.2611,50.2677,50.1358,50.2611,18400.0
2007-04-02 10:30:00,76.17,76.28,76.14,76.14,18400.0,50.2413,50.3139,50.2215,50.2215,18400.0
2007-04-02 10:40:00,76.15,76.24,76.1,76.17,17500.0,50.2281,50.2875,50.1951,50.2413,17500.0
2007-04-02 10:50:00,76.19,76.44,76.15,76.42,22700.0,50.2545,50.4194,50.2281,50.4062,22700.0
2007-04-02 11:00:00,76.43,76.63,76.43,76.52,29500.0,50.4128,50.5447,50.4128,50.4722,29500.0
2007-04-02 11:10:00,76.52,76.56,76.46,76.46,19000.0,50.4722,50.4985,50.4326,50.4326,19000.0
2007-04-02 11:20:00,76.46,76.54,76.44,76.48,17400.0,50.4326,50.4853,50.4194,50.4458,17400.0
2007-04-02 11:30:00,76.48,76.55,76.43,76.55,15600.0,50.4458,50.4919,50.4128,50.4919,15600.0
2007-04-02 11:40:00,76.5,76.53,76.36,76.42,14800.0,50.459,50.4788,50.3666,50.4062,14800.0
2007-04-02 11:50:00,76.42,76.45,76.37,76.45,11300.0,50.4062,50.426,50.3732,50.426,11300.0
2007-04-02 12:00:00,76.43,76.51,76.37,76.46,11800.0,50.4128,50.4656,50.3732,50.4326,11800.0
2007-04-02 12:10:00,76.43,76.49,76.42,76.45,14300.0,50.4128,50.4524,50.4062,50.426,14300.0
2007-04-02 12:20:00,76.44,76.49,76.44,76.49,7100.0,50.4194,50.4524,50.4194,50.4524,7100.0
2007-04-02 12:30:00,76.47,76.49,76.39,76.42,12300.0,50.4392,50.4524,50.3864,50.4062,12300.0
2007-04-02 12:40:00,76.43,76.43,76.36,76.43,5000.0,50.4128,50.4128,50.3666,50.4128,5000.0
2007-04-02 12:50:00,76.43,76.44,76.23,76.35,14200.0,50.4128,50.4194,50.2809,50.36,14200.0
2007-04-02 13:00:00,76.36,76.39,76.25,76.29,17000.0,50.3666,50.3864,50.2941,50.3204,17000.0
2007-04-02 13:10:00,76.28,76.29,76.2,76.26,16700.0,50.3139,50.3204,50.2611,50.3007,16700.0
2007-04-02 13:20:00,76.25,76.41,76.25,76.41,9800.0,50.2941,50.3996,50.2941,50.3996,9800.0
2007-04-02 13:30:00,76.4,76.43,76.34,76.39,7800.0,50.393,50.4128,50.3534,50.3864,7800.0
2007-04-02 13:40:00,76.43,76.45,76.4,76.43,4300.0,50.4128,50.426,50.393,50.4128,4300.0
2007-04-02 13:50:00,76.43,76.5,76.31,76.33,18800.0,50.4128,50.459,50.3336,50.3468,18800.0
2007-04-02 14:00:00,76.32,76.36,76.23,76.36,9800.0,50.3402,50.3666,50.2809,50.3666,9800.0
2007-04-02 14:10:00,76.38,76.43,76.34,76.38,15100.0,50.3798,50.4128,50.3534,50.3798,15100.0
2007-04-02 14:20:00,76.38,76.5,76.3,76.32,27700.0,50.3798,50.459,50.327,50.3402,27700.0
2007-04-02 14:30:00,76.3,76.44,76.3,76.44,23700.0,50.327,50.4194,50.327,50.4194,23700.0
2007-04-02 14:40:00,76.44,76.45,76.31,76.34,55000.0,50.4194,50.426,50.3336,50.3534,55000.0
2007-04-02 14:50:00,76.37,76.45,76.35,76.42,13100.0,50.3732,50.426,50.36,50.4062,13100.0
2007-04-02 15:00:00,76.42,76.44,76.29,76.39,47600.0,50.4062,50.4194,50.3204,50.3864,47600.0
2007-04-02 15:10:00,76.41,76.53,76.36,76.36,34800.0,50.3996,50.4788,50.3666,50.3666,34800.0
2007-04-02 15:20:00,76.36,76.47,76.31,76.43,18400.0,50.3666,50.4392,50.3336,50.4128,18400.0
2007-04-02 15:30:00,76.43,76.46,76.35,76.4,19500.0,50.4128,50.4326,50.36,50.393,19500.0
2007-04-02 15:40:00,76.4,76.4,76.29,76.29,70800.0,50.393,50.393,50.3204,50.3204,70800.0
2007-04-02 15:50:00,76.28,76.35,76.28,76.3,74300.0,50.3139,50.36,50.3139,50.327,74300.0
2007-04-03 09:30:00,76.74,76.96,76.67,76.72,37600.0,50.6173,50.7624,50.5711,50.6041,37600.0
2007-04-03 09:40:00,76.73,76.85,76.66,76.72,52100.0,50.6107,50.6898,50.5645,50.6041,52100.0
2007-04-03 09:50:00,76.75,76.9,76.74,76.87,42300.0,50.6239,50.7228,50.6173,50.703,42300.0
2007-04-03 10:00:00,76.87,77.2,76.85,77.09,29700.0,50.703,50.9207,50.6898,50.8481,29700.0
2007-04-03 10:10:00,77.08,77.23,77.04,77.22,37500.0,50.8415,50.9405,50.8151,50.9339,37500.0
2007-04-03 10:20:00,77.21,77.25,77.0,77.1,34700.0,50.9273,50.9537,50.7888,50.8547,34700.0
2007-04-03 10:30:00,77.09,77.29,77.09,77.28,48600.0,50.8481,50.98,50.8481,50.9734,48600.0
2007-04-03 10:40:00,77.26,77.47,77.26,77.35,31800.0,50.9603,51.0988,50.9603,51.0196,31800.0
2007-04-03 10:50:00,77.35,77.38,77.18,77.18,26800.0,51.0196,51.0394,50.9075,50.9075,26800.0
2007-04-03 11:00:00,77.15,77.29,77.14,77.16,22200.0,50.8877,50.98,50.8811,50.8943,22200.0
2007-04-03 11:10:00,77.17,77.27,77.16,77.25,30200.0,50.9009,50.9669,50.8943,50.9537,30200.0
2007-04-03 11:20:00,77.24,77.4,77.22,77.33,40900.0,50.9471,51.0526,50.9339,51.0064,40900.0
2007-04-03 11:30:00,77.33,77.37,77.29,77.35,13100.0,51.0064,51.0328,50.98,51.0196,13100.0
2007-04-03 11:40:00,77.35,77.37,77.3,77.32,25700.0,51.0196,51.0328,50.9866,50.9998,25700.0
2007-04-03 11:50:00,77.32,77.4,77.32,77.35,20200.0,50.9998,51.0526,50.9998,51.0196,20200.0
2007-04-03 12:00:00,77.35,77.4,77.33,77.36,12700.0,51.0196,51.0526,51.0064,51.0262,12700.0
2007-04-03 12:10:00,77.36,77.4,77.34,77.37,8400.0,51.0262,51.0526,51.013,51.0328,8400.0
2007-04-03 12:20:00,77.37,77.37,77.31,77.33,12300.0,51.0328,51.0328,50.9932,51.0064,12300.0
2007-04-03 12:30:00,77.33,77.33,77.27,77.33,17000.0,51.0064,51.0064,50.9669,51.0064,17000.0
2007-04-03 12:40:00,77.33,77.41,77.32,77.35,15300.0,51.0064,51.0592,50.9998,51.0196,15300.0
2007-04-03 12:50:00,77.36,77.4,77.33,77.33,11400.0,51.0262,51.0526,51.0064,51.0064,11400.0
2007-04-03 13:00:00,77.33,77.37,77.27,77.35,11900.0,51.0064,51.0328,50.9669,51.0196,11900.0
2007-04-03 13:10:00,77.34,77.41,77.31,77.38,10000.0,51.013,51.0592,50.9932,51.0394,10000.0
2007-04-03 13:20:00,77.38,77.45,77.36,77.45,11600.0,51.0394,51.0856,51.0262,51.0856,11600.0
2007-04-03 13:30:00,77.42,77.44,77.37,77.42,8400.0,51.0658,51.079,51.0328,51.0658,8400.0
2007-04-03 13:40:00,77.42,77.62,77.42,77.53,25600.0,51.0658,51.1977,51.0658,51.1383,25600.0
2007-04-03 13:50:00,77.54,77.58,77.5,77.5,7700.0,51.1449,51.1713,51.1186,51.1186,7700.0
2007-04-03 14:00:00,77.49,77.6,77.48,77.57,51300.0,51.112,51.1845,51.1054,51.1647,51300.0
2007-04-03 14:10:00,77.55,77.57,77.45,77.48,35800.0,51.1515,51.1647,51.0856,51.1054,35800.0
2007-04-03 14:20:00,77.46,77.49,77.39,77.48,15600.0,51.0922,51.112,51.046,51.1054,15600.0
2007-04-03 14:30:00,77.46,77.49,77.4,77.42,11100.0,51.0922,51.112,51.0526,51.0658,11100.0
2007-04-03 14:40:00,77.46,77.5,77.44,77.45,11200.0,51.0922,51.1186,51.079,51.0856,11200.0
2007-04-03 14:50:00,77.44,77.47,77.34,77.35,12000.0,51.079,51.0988,51.013,51.0196,12000.0
2007-04-03 15:00:00,77.34,77.41,77.31,77.38,15900.0,51.013,51.0592,50.9932,51.0394,15900.0
2007-04-03 15:10:00,77.37,77.38,77.23,77.28,18100.0,51.0328,51.0394,50.9405,50.9734,18100.0
2007-04-03 15:20:00,77.28,77.4,77.28,77.4,21100.0,50.9734,51.0526,50.9734,51.0526,21100.0
2007-04-03 15:30:00,77.37,77.38,77.32,77.33,21700.0,51.0328,51.0394,50.9998,51.0064,21700.0
2007-04-03 15:40:00,77.33,77.39,77.29,77.29,28900.0,51.0064,51.046,50.98,50.98,28900.0
2007-04-03 15:50:00,77.29,77.36,77.27,77.34,59600.0,50.98,51.0262,50.9669,51.013,59600.0
2007-04-04 09:30:00,77.56,77.7,77.26,77.63,54700.0,51.1581,51.2505,50.9603,51.2043,54700.0
2007-04-04 09:40:00,77.69,77.91,77.64,77.83,32300.0,51.2439,51.389,51.2109,51.3362,32300.0
2007-04-04 09:50:00,77.84,77.98,77.79,77.9,28200.0,51.3428,51.4352,51.3098,51.3824,28200.0
2007-04-04 10:00:00,77.91,77.91,77.75,77.9,39500.0,51.389,51.389,51.2835,51.3824,39500.0
2007-04-04 10:10:00,77.89,77.98,77.87,77.9,39700.0,51.3758,51.4352,51.3626,51.3824,39700.0
2007-04-04 10:20:00,77.9,78.21,77.89,78.21,68100.0,51.3824,51.5869,51.3758,51.5869,68100.0
2007-04-04 10:30:00,78.21,78.28,78.03,78.05,88900.0,51.5869,51.633,51.4681,51.4813,88900.0
2007-04-04 10:40:00,78.05,78.23,78.05,78.22,48800.0,51.4813,51.6001,51.4813,51.5935,48800.0
2007-04-04 10:50:00,78.21,78.34,78.16,78.32,41600.0,51.5869,51.6726,51.5539,51.6594,41600.0
2007-04-04 11:00:00,78.32,78.56,78.31,78.5,55700.0,51.6594,51.8177,51.6528,51.7782,55700.0
2007-04-04 11:10:00,78.49,78.56,78.46,78.5,31900.0,51.7716,51.8177,51.7518,51.7782,31900.0
2007-04-04 11:20:00,78.51,78.71,78.51,78.68,45800.0,51.7847,51.9167,51.7847,51.8969,45800.0
2007-04-04 11:30:00,78.69,78.69,78.48,78.51,39500.0,51.9035,51.9035,51.765,51.7847,39500.0
2007-04-04 11:40:00,78.51,78.59,78.5,78.56,23400.0,51.7847,51.8375,51.7782,51.8177,23400.0
2007-04-04 11:50:00,78.56,78.57,78.5,78.51,17000.0,51.8177,51.8243,51.7782,51.7847,17000.0
2007-04-04 12:00:00,78.51,78.54,78.45,78.5,19300.0,51.7847,51.8045,51.7452,51.7782,19300.0
2007-04-04 12:10:00,78.5,78.51,78.42,78.46,15400.0,51.7782,51.7847,51.7254,51.7518,15400.0
2007-04-04 12:20:00,78.47,78.5,78.4,78.4,14000.0,51.7584,51.7782,51.7122,51.7122,14000.0
2007-04-04 12:30:00,78.4,78.47,78.35,78.37,16400.0,51.7122,51.7584,51.6792,51.6924,16400.0
2007-04-04 12:40:00,78.37,78.37,78.35,78.35,5900.0,51.6924,51.6924,51.6792,51.6792,5900.0
2007-04-04 12:50:00,78.36,78.5,78.33,78.46,19200.0,51.6858,51.7782,51.666,51.7518,19200.0
2007-04-04 13:00:00,78.44,78.44,78.3,78.3,22200.0,51.7386,51.7386,51.6462,51.6462,22200.0
2007-04-04 13:10:00,78.3,78.43,78.3,78.38,19200.0,51.6462,51.732,51.6462,51.699,19200.0
2007-04-04 13:20:00,78.38,78.4,78.36,78.38,8700.0,51.699,51.7122,51.6858,51.699,8700.0
2007-04-04 13:30:00,78.37,78.45,78.37,78.43,20600.0,51.6924,51.7452,51.6924,51.732,20600.0
2007-04-04 13:40:00,78.42,78.48,78.39,78.42,50100.0,51.7254,51.765,51.7056,51.7254,50100.0
2007-04-04 13:50:00,78.41,78.47,78.34,78.41,30300.0,51.7188,51.7584,51.6726,51.7188,30300.0
2007-04-04 14:00:00,78.41,78.45,78.38,78.43,26600.0,51.7188,51.7452,51.699,51.732,26600.0
2007-04-04 14:10:00,78.43,78.5,78.4,78.42,35500.0,51.732,51.7782,51.7122,51.7254,35500.0
2007-04-04 14:20:00,78.42,78.5,78.36,78.4,45100.0,51.7254,51.7782,51.6858,51.7122,45100.0
2007-04-04 14:30:00,78.4,78.47,78.35,78.36,43200.0,51.7122,51.7584,51.6792,51.6858,43200.0
2007-04-04 14:40:00,78.36,78.41,78.26,78.4,40400.0,51.6858,51.7188,51.6198,51.7122,40400.0
2007-04-04 14:50:00,78.39,78.39,78.28,78.3,29400.0,51.7056,51.7056,51.633,51.6462,29400.0
2007-04-04 15:00:00,78.3,78.32,78.24,78.31,60200.0,51.6462,51.6594,51.6067,51.6528,60200.0
2007-04-04 15:10:00,78.31,78.37,78.3,78.37,25200.0,51.6528,51.6924,51.6462,51.6924,25200.0
2007-04-04 15:20:00,78.37,78.37,78.27,78.28,36800.0,51.6924,51.6924,51.6264,51.633,36800.0
2007-04-04 15:30:00,78.29,78.34,78.25,78.25,38100.0,51.6396,51.6726,51.6133,51.6133,38100.0
2007-04-04 15:40:00,78.26,78.32,78.24,78.3,53200.0,51.6198,51.6594,51.6067,51.6462,53200.0
2007-04-04 15:50:00,78.3,78.32,78.22,78.27,83900.0,51.6462,51.6594,51.5935,51.6264,83900.0
2007-04-05 09:30:00,77.92,78.45,77.89,77.91,58600.0,51.3956,51.7452,51.3758,51.389,58600.0
2007-04-05 09:40:00,77.95,78.08,77.91,78.01,22400.0,51.4154,51.5011,51.389,51.455,22400.0
2007-04-05 09:50:00,78.01,78.18,78.01,78.09,37400.0,51.455,51.5671,51.455,51.5077,37400.0
2007-04-05 10:00:00,78.11,78.17,77.94,78.17,21000.0,51.5209,51.5605,51.4088,51.5605,21000.0
2007-04-05 10:10:00,78.15,78.26,78.07,78.26,53900.0,51.5473,51.6198,51.4945,51.6198,53900.0
2007-04-05 10:20:00,78.26,78.33,78.2,78.33,24300.0,51.6198,51.666,51.5803,51.666,24300.0
2007-04-05 10:30:00,78.34,78.4,78.27,78.28,29200.0,51.6726,51.7122,51.6264,51.633,29200.0
2007-04-05 10:40:00,78.29,78.37,78.27,78.29,26800.0,51.6396,51.6924,51.6264,51.6396,26800.0
2007-04-05 10:50:00,78.3,78.47,78.29,78.31,63200.0,51.6462,51.7584,51.6396,51.6528,63200.0
2007-04-05 11:00:00,78.33,78.45,78.33,78.45,23000.0,51.666,51.7452,51.666,51.7452,23000.0
2007-04-05 11:10:00,78.45,78.46,78.4,78.4,8800.0,51.7452,51.7518,51.7122,51.7122,8800.0
2007-04-05 11:20:00,78.41,78.51,78.41,78.48,19900.0,51.7188,51.7847,51.7188,51.765,19900.0
2007-04-05 11:30:00,78.48,78.51,78.4,78.44,17300.0,51.765,51.7847,51.7122,51.7386,17300.0
2007-04-05 11:40:00,78.44,78.54,78.41,78.5,14200.0,51.7386,51.8045,51.7188,51.7782,14200.0
2007-04-05 11:50:00,78.5,78.66,78.46,78.66,20700.0,51.7782,51.8837,51.7518,51.8837,20700.0
2007-04-05 12:00:00,78.67,78.72,78.65,78.65,24200.0,51.8903,51.9233,51.8771,51.8771,24200.0
2007-04-05 12:10:00,78.64,78.65,78.62,78.63,9000.0,51.8705,51.8771,51.8573,51.8639,9000.0
2007-04-05 12:20:00,78.63,78.66,78.63,78.66,14400.0,51.8639,51.8837,51.8639,51.8837,14400.0
2007-04-05 12:30:00,78.65,78.7,78.59,78.59,12900.0,51.8771,51.9101,51.8375,51.8375,12900.0
2007-04-05 12:40:00,78.6,78.6,78.43,78.43,8600.0,51.8441,51.8441,51.732,51.732,8600.0
2007-04-05 12:50:00,78.44,78.53,78.4,78.5,24200.0,51.7386,51.7979,51.7122,51.7782,24200.0
2007-04-05 13:00:00,78.51,78.53,78.5,78.51,9100.0,51.7847,51.7979,51.7782,51.7847,9100.0
2007-04-05 13:10:00,78.5,78.5,78.42,78.49,11400.0,51.7782,51.7782,51.7254,51.7716,11400.0
2007-04-05 13:20:00,78.5,78.51,78.48,78.48,10900.0,51.7782,51.7847,51.765,51.765,10900.0
2007-04-05 13:30:00,78.46,78.55,78.46,78.55,18300.0,51.7518,51.8111,51.7518,51.8111,18300.0
2007-04-05 13:40:00,78.54,78.54,78.44,78.49,13100.0,51.8045,51.8045,51.7386,51.7716,13100.0
2007-04-05 13:50:00,78.49,78.49,78.38,78.4,7000.0,51.7716,51.7716,51.699,51.7122,7000.0
2007-04-05 14:00:00,78.39,78.42,78.36,78.38,11600.0,51.7056,51.7254,51.6858,51.699,11600.0
2007-04-05 14:10:00,78.39,78.39,78.32,78.37,12300.0,51.7056,51.7056,51.6594,51.6924,12300.0
2007-04-05 14:20:00,78.37,78.47,78.36,78.46,13000.0,51.6924,51.7584,51.6858,51.7518,13000.0
2007-04-05 14:30:00,78.46,78.46,78.38,78.4,17000.0,51.7518,51.7518,51.699,51.7122,17000.0
2007-04-05 14:40:00,78.39,78.4,78.32,78.37,10800.0,51.7056,51.7122,51.6594,51.6924,10800.0
2007-04-05 14:50:00,78.37,78.4,78.31,78.34,8600.0,51.6924,51.7122,51.6528,51.6726,8600.0
2007-04-05 15:00:00,78.34,78.35,78.27,78.29,12600.0,51.6726,51.6792,51.6264,51.6396,12600.0
2007-04-05 15:10:00,78.29,78.31,78.24,78.28,10100.0,51.6396,51.6528,51.6067,51.633,10100.0
2007-04-05 15:20:00,78.26,78.29,78.26,78.28,12700.0,51.6198,51.6396,51.6198,51.633,12700.0
2007-04-05 15:30:00,78.27,78.29,78.17,78.18,32200.0,51.6264,51.6396,51.5605,51.5671,32200.0
2007-04-05 15:40:00,78.18,78.18,78.12,78.13,36900.0,51.5671,51.5671,51.5275,51.5341,36900.0
2007-04-05 15:50:00,78.12,78.13,78.1,78.11,70000.0,51.5275,51.5341,51.5143,51.5209,70000.0
2007-04-09 09:30:00,78.29,78.92,78.21,78.66,61600.0,51.6396,52.0552,51.5869,51.8837,61600.0
2007-04-09 09:40:00,78.66,78.75,78.61,78.63,22400.0,51.8837,51.9431,51.8507,51.8639,22400.0
2007-04-09 09:50:00,78.62,78.84,78.61,78.79,27000.0,51.8573,52.0024,51.8507,51.9694,27000.0
2007-04-09 10:00:00,78.77,78.78,78.66,78.69,18700.0,51.9562,51.9628,51.8837,51.9035,18700.0
2007-04-09 10:10:00,78.69,78.72,78.64,78.66,37000.0,51.9035,51.9233,51.8705,51.8837,37000.0
2007-04-09 10:20:00,78.64,78.75,78.64,78.75,30600.0,51.8705,51.9431,51.8705,51.9431,30600.0
2007-04-09 10:30:00,78.75,78.86,78.74,78.86,18500.0,51.9431,52.0156,51.9365,52.0156,18500.0
2007-04-09 10:40:00,78.87,78.88,78.71,78.72,10700.0,52.0222,52.0288,51.9167,51.9233,10700.0
2007-04-09 10:50:00,78.73,78.73,78.65,78.67,13500.0,51.9299,51.9299,51.8771,51.8903,13500.0
2007-04-09 11:00:00,78.67,78.71,78.59,78.6,16800.0,51.8903,51.9167,51.8375,51.8441,16800.0
2007-04-09 11:10:00,78.59,78.64,78.53,78.54,20300.0,51.8375,51.8705,51.7979,51.8045,20300.0
2007-04-09 11:20:00,78.54,78.61,78.5,78.58,16500.0,51.8045,51.8507,51.7782,51.8309,16500.0
2007-04-09 11:30:00,78.6,78.61,78.53,78.58,15300.0,51.8441,51.8507,51.7979,51.8309,15300.0
2007-04-09 11:40:00,78.59,78.6,78.52,78.52,8100.0,51.8375,51.8441,51.7913,51.7913,8100.0
2007-04-09 11:50:00,78.52,78.78,78.5,78.74,35100.0,51.7913,51.9628,51.7782,51.9365,35100.0
2007-04-09 12:00:00,78.72,78.78,78.67,78.72,18200.0,51.9233,51.9628,51.8903,51.9233,18200.0
2007-04-09 12:10:00,78.73,78.74,78.7,78.72,9200.0,51.9299,51.9365,51.9101,51.9233,9200.0
2007-04-09 12:20:00,78.73,78.73,78.65,78.7,9100.0,51.9299,51.9299,51.8771,51.9101,9100.0
2007-04-09 12:30:00,78.7,78.81,78.7,78.81,15700.0,51.9101,51.9826,51.9101,51.9826,15700.0
2007-04-09 12:40:00,78.82,78.88,78.79,78.88,14000.0,51.9892,52.0288,51.9694,52.0288,14000.0
2007-04-09 12:50:00,78.9,78.9,78.84,78.88,5100.0,52.042,52.042,52.0024,52.0288,5100.0
2007-04-09 13:00:00,78.88,78.93,78.88,78.91,7600.0,52.0288,52.0618,52.0288,52.0486,7600.0
2007-04-09 13:10:00,78.91,78.96,78.88,78.91,17100.0,52.0486,52.0816,52.0288,52.0486,17100.0
2007-04-09 13:20:00,78.91,78.95,78.9,78.92,13200.0,52.0486,52.075,52.042,52.0552,13200.0
2007-04-09 13:30:00,78.92,79.0,78.83,78.84,26400.0,52.0552,52.1079,51.9958,52.0024,26400.0
2007-04-09 13:40:00,78.83,78.94,78.82,78.9,23500.0,51.9958,52.0684,51.9892,52.042,23500.0
2007-04-09 13:50:00,78.9,78.93,78.85,78.85,24100.0,52.042,52.0618,52.009,52.009,24100.0
2007-04-09 14:00:00,78.85,78.86,78.79,78.81,15400.0,52.009,52.0156,51.9694,51.9826,15400.0
2007-04-09 14:10:00,78.79,78.79,78.7,78.7,9400.0,51.9694,51.9694,51.9101,51.9101,9400.0
2007-04-09 14:20:00,78.7,78.7,78.64,78.68,22900.0,51.9101,51.9101,51.8705,51.8969,22900.0
2007-04-09 14:30:00,78.67,78.68,78.62,78.65,10000.0,51.8903,51.8969,51.8573,51.8771,10000.0
2007-04-09 14:40:00,78.64,78.64,78.6,78.6,5600.0,51.8705,51.8705,51.8441,51.8441,5600.0
2007-04-09 14:50:00,78.58,78.75,78.55,78.7,20200.0,51.8309,51.9431,51.8111,51.9101,20200.0
2007-04-09 15:00:00,78.7,78.71,78.58,78.61,12600.0,51.9101,51.9167,51.8309,51.8507,12600.0
2007-04-09 15:10:00,78.61,78.75,78.59,78.67,17600.0,51.8507,51.9431,51.8375,51.8903,17600.0
2007-04-09 15:20:00,78.65,78.65,78.54,78.56,18500.0,51.8771,51.8771,51.8045,51.8177,18500.0
2007-04-09 15:30:00,78.56,78.58,78.55,78.55,15900.0,51.8177,51.8309,51.8111,51.8111,15900.0
2007-04-09 15:40:00,78.55,78.56,78.47,78.49,30100.0,51.8111,51.8177,51.7584,51.7716,30100.0
2007-04-09 15:50:00,78.5,78.54,78.46,78.52,64700.0,51.7782,51.8045,51.7518,51.7913,64700.0
2007-04-10 09:30:00,78.39,78.74,78.25,78.55,31000.0,51.7056,51.9365,51.6133,51.8111,31000.0
2007-04-10 09:40:00,78.55,78.71,78.51,78.61,12200.0,51.8111,51.9167,51.7847,51.8507,12200.0
2007-04-10 09:50:00,78.6,78.67,78.53,78.64,4100.0,51.8441,51.8903,51.7979,51.8705,4100.0
2007-04-10 10:00:00,78.64,78.64,78.43,78.51,8900.0,51.8705,51.8705,51.732,51.7847,8900.0
2007-04-10 10:10:00,78.51,78.7,78.5,78.69,12000.0,51.7847,51.9101,51.7782,51.9035,12000.0
2007-04-10 10:20:00,78.64,78.67,78.53,78.53,15200.0,51.8705,51.8903,51.7979,51.7979,15200.0
2007-04-10 10:30:00,78.55,78.56,78.47,78.5,13700.0,51.8111,51.8177,51.7584,51.7782,13700.0
2007-04-10 10:40:00,78.5,78.52,78.45,78.46,8000.0,51.7782,51.7913,51.7452,51.7518,8000.0
2007-04-10 10:50:00,78.46,78.55,78.44,78.48,13700.0,51.7518,51.8111,51.7386,51.765,13700.0
2007-04-10 11:00:00,78.45,78.49,78.38,78.45,14100.0,51.7452,51.7716,51.699,51.7452,14100.0
2007-04-10 11:10:00,78.43,78.46,78.37,78.46,8200.0,51.732,51.7518,51.6924,51.7518,8200.0
2007-04-10 11:20:00,78.46,78.47,78.39,78.46,13600.0,51.7518,51.7584,51.7056,51.7518,13600.0
2007-04-10 11:30:00,78.46,78.47,78.31,78.32,5100.0,51.7518,51.7584,51.6528,51.6594,5100.0
2007-04-10 11:40:00,78.29,78.37,78.29,78.34,6700.0,51.6396,51.6924,51.6396,51.6726,6700.0
2007-04-10 11:50:00,78.35,78.37,78.29,78.29,7800.0,51.6792,51.6924,51.6396,51.6396,7800.0
2007-04-10 12:00:00,78.3,78.37,78.28,78.36,17300.0,51.6462,51.6924,51.633,51.6858,17300.0
2007-04-10 12:10:00,78.36,78.37,78.32,78.33,5200.0,51.6858,51.6924,51.6594,51.666,5200.0
2007-04-10 12:20:00,78.33,78.41,78.33,78.41,13700.0,51.666,51.7188,51.666,51.7188,13700.0
2007-04-10 12:30:00,78.41,78.48,78.4,78.48,10700.0,51.7188,51.765,51.7122,51.765,10700.0
2007-04-10 12:40:00,78.46,78.47,78.39,78.43,7700.0,51.7518,51.7584,51.7056,51.732,7700.0
2007-04-10 12:50:00,78.41,78.44,78.41,78.43,5900.0,51.7188,51.7386,51.7188,51.732,5900.0
2007-04-10 13:00:00,78.41,78.51,78.41,78.49,9400.0,51.7188,51.7847,51.7188,51.7716,9400.0
2007-04-10 13:10:00,78.48,78.49,78.44,78.47,4400.0,51.765,51.7716,51.7386,51.7584,4400.0
2007-04-10 13:20:00,78.47,78.53,78.43,78.43,16000.0,51.7584,51.7979,51.732,51.732,16000.0
2007-04-10 13:30:00,78.44,78.46,78.33,78.46,13500.0,51.7386,51.7518,51.666,51.7518,13500.0
2007-04-10 13:40:00,78.47,78.53,78.43,78.44,9600.0,51.7584,51.7979,51.732,51.7386,9600.0
2007-04-10 13:50:00,78.44,78.46,78.39,78.39,8100.0,51.7386,51.7518,51.7056,51.7056,8100.0
2007-04-10 14:00:00,78.4,78.49,78.4,78.48,20700.0,51.7122,51.7716,51.7122,51.765,20700.0
2007-04-10 14:10:00,78.49,78.58,78.49,78.53,10500.0,51.7716,51.8309,51.7716,51.7979,10500.0
2007-04-10 14:20:00,78.53,78.53,78.41,78.41,8400.0,51.7979,51.7979,51.7188,51.7188,8400.0
2007-04-10 14:30:00,78.4,78.54,78.37,78.48,21000.0,51.7122,51.8045,51.6924,51.765,21000.0
2007-04-10 14:40:00,78.48,78.51,78.48,78.48,7200.0,51.765,51.7847,51.765,51.765,7200.0
2007-04-10 14:50:00,78.48,78.49,78.37,78.42,16200.0,51.765,51.7716,51.6924,51.7254,16200.0
2007-04-10 15:00:00,78.42,78.51,78.42,78.49,9500.0,51.7254,51.7847,51.7254,51.7716,9500.0
2007-04-10 15:10:00,78.49,78.49,78.34,78.36,17200.0,51.7716,51.7716,51.6726,51.6858,17200.0
2007-04-10 15:20:00,78.37,78.49,78.37,78.43,21900.0,51.6924,51.7716,51.6924,51.732,21900.0
2007-04-10 15:30:00,78.44,78.44,78.36,78.37,15600.0,51.7386,51.7386,51.6858,51.6924,15600.0
2007-04-10 15:40:00,78.36,78.37,78.3,78.32,39700.0,51.6858,51.6924,51.6462,51.6594,39700.0
2007-04-10 15:50:00,78.31,78.41,78.3,78.34,74600.0,51.6528,51.7188,51.6462,51.6726,74600.0
2007-04-11 09:30:00,78.08,78.27,77.85,78.27,36500.0,51.6958,51.8216,51.5435,51.8216,36500.0
2007-04-11 09:40:00,78.25,78.25,78.02,78.06,32100.0,51.8084,51.8084,51.6561,51.6826,32100.0
2007-04-11 09:50:00,78.08,78.13,77.97,78.04,78800.0,51.6958,51.7289,51.623,51.6693,78800.0
2007-04-11 10:00:00,78.03,78.11,77.87,77.94,42500.0,51.6627,51.7157,51.5568,51.6031,42500.0
2007-04-11 10:10:00,77.92,77.92,77.6,77.61,35500.0,51.5899,51.5899,51.378,51.3846,35500.0
2007-04-11 10:20:00,77.59,77.6,77.42,77.48,18600.0,51.3714,51.378,51.2588,51.2985,18600.0
2007-04-11 10:30:00,77.45,77.47,77.4,77.41,12200.0,51.2787,51.2919,51.2456,51.2522,12200.0
2007-04-11 10:40:00,77.41,77.41,77.07,77.07,31600.0,51.2522,51.2522,51.0271,51.0271,31600.0
2007-04-11 10:50:00,77.07,77.18,77.0,77.09,27700.0,51.0271,51.0999,50.9807,51.0403,27700.0
2007-04-11 11:00:00,77.08,77.23,77.05,77.17,13200.0,51.0337,51.133,51.0138,51.0933,13200.0
2007-04-11 11:10:00,77.18,77.31,77.17,77.26,17400.0,51.0999,51.186,51.0933,51.1529,17400.0
2007-04-11 11:20:00,77.29,77.36,77.27,77.3,14000.0,51.1727,51.2191,51.1595,51.1794,14000.0
2007-04-11 11:30:00,77.3,77.32,77.06,77.14,22100.0,51.1794,51.1926,51.0205,51.0734,22100.0
2007-04-11 11:40:00,77.15,77.17,77.07,77.13,18000.0,51.0801,51.0933,51.0271,51.0668,18000.0
2007-04-11 11:50:00,77.12,77.16,77.11,77.11,8800.0,51.0602,51.0867,51.0536,51.0536,8800.0
2007-04-11 12:00:00,77.12,77.29,77.11,77.29,15200.0,51.0602,51.1727,51.0536,51.1727,15200.0
2007-04-11 12:10:00,77.29,77.29,77.21,77.21,9500.0,51.1727,51.1727,51.1198,51.1198,9500.0
2007-04-11 12:20:00,77.21,77.22,77.18,77.18,5600.0,51.1198,51.1264,51.0999,51.0999,5600.0
2007-04-11 12:30:00,77.18,77.18,77.07,77.07,20200.0,51.0999,51.0999,51.0271,51.0271,20200.0
2007-04-11 12:40:00,77.07,77.08,76.98,76.99,30500.0,51.0271,51.0337,50.9675,50.9741,30500.0
2007-04-11 12:50:00,77.0,77.01,76.98,76.99,20400.0,50.9807,50.9874,50.9675,50.9741,20400.0
2007-04-11 13:00:00,76.98,77.2,76.98,77.19,44700.0,50.9675,51.1132,50.9675,51.1065,44700.0
2007-04-11 13:10:00,77.2,77.21,77.15,77.18,13500.0,51.1132,51.1198,51.0801,51.0999,13500.0
2007-04-11 13:20:00,77.18,77.18,77.15,77.15,5000.0,51.0999,51.0999,51.0801,51.0801,5000.0
2007-04-11 13:30:00,77.15,77.21,77.15,77.17,9500.0,51.0801,51.1198,51.0801,51.0933,9500.0
2007-04-11 13:40:00,77.17,77.19,77.05,77.08,16100.0,51.0933,51.1065,51.0138,51.0337,16100.0
2007-04-11 13:50:00,77.08,77.1,77.0,77.0,20800.0,51.0337,51.0469,50.9807,50.9807,20800.0
2007-04-11 14:00:00,77.0,77.0,76.76,76.84,62400.0,50.9807,50.9807,50.8218,50.8748,62400.0
2007-04-11 14:10:00,76.79,76.96,76.77,76.9,30700.0,50.8417,50.9543,50.8285,50.9145,30700.0
2007-04-11 14:20:00,76.87,76.95,76.8,76.81,41100.0,50.8947,50.9476,50.8483,50.8549,41100.0
2007-04-11 14:30:00,76.82,76.83,76.59,76.61,67400.0,50.8616,50.8682,50.7093,50.7225,67400.0
2007-04-11 14:40:00,76.61,76.64,76.51,76.62,51000.0,50.7225,50.7424,50.6563,50.7291,51000.0
2007-04-11 14:50:00,76.62,76.65,76.61,76.61,39900.0,50.7291,50.749,50.7225,50.7225,39900.0
2007-04-11 15:00:00,76.62,76.64,76.53,76.57,43500.0,50.7291,50.7424,50.6696,50.696,43500.0
2007-04-11 15:10:00,76.59,76.7,76.59,76.63,26700.0,50.7093,50.7821,50.7093,50.7358,26700.0
2007-04-11 15:20:00,76.63,76.77,76.63,76.76,39100.0,50.7358,50.8285,50.7358,50.8218,39100.0
2007-04-11 15:30:00,76.75,76.76,76.64,76.65,50600.0,50.8152,50.8218,50.7424,50.749,50600.0
2007-04-11 15:40:00,76.66,76.73,76.63,76.72,51400.0,50.7556,50.802,50.7358,50.7954,51400.0
2007-04-11 15:50:00,76.72,76.83,76.71,76.72,101100.0,50.7954,50.8682,50.7887,50.7954,101100.0
2007-04-12 09:30:00,76.7,77.57,76.66,76.73,55200.0,50.7821,51.3581,50.7556,50.802,55200.0
2007-04-12 09:40:00,76.72,76.72,76.41,76.52,29700.0,50.7954,50.7954,50.5901,50.6629,29700.0
2007-04-12 09:50:00,76.52,76.59,76.38,76.49,80100.0,50.6629,50.7093,50.5702,50.6431,80100.0
2007-04-12 10:00:00,76.49,76.78,76.43,76.71,51100.0,50.6431,50.8351,50.6034,50.7887,51100.0
2007-04-12 10:10:00,76.71,76.73,76.62,76.68,39600.0,50.7887,50.802,50.7291,50.7689,39600.0
2007-04-12 10:20:00,76.68,76.83,76.61,76.78,48100.0,50.7689,50.8682,50.7225,50.8351,48100.0
2007-04-12 10:30:00,76.77,76.77,76.48,76.49,45100.0,50.8285,50.8285,50.6365,50.6431,45100.0
2007-04-12 10:40:00,76.45,76.58,76.37,76.51,43900.0,50.6166,50.7027,50.5636,50.6563,43900.0
2007-04-12 10:50:00,76.51,76.68,76.46,76.51,49100.0,50.6563,50.7689,50.6232,50.6563,49100.0
2007-04-12 11:00:00,76.51,76.54,76.37,76.42,63300.0,50.6563,50.6762,50.5636,50.5967,63300.0
2007-04-12 11:10:00,76.43,76.44,76.36,76.41,18300.0,50.6034,50.61,50.557,50.5901,18300.0
2007-04-12 11:20:00,76.43,76.48,76.37,76.45,33900.0,50.6034,50.6365,50.5636,50.6166,33900.0
2007-04-12 11:30:00,76.45,76.51,76.4,76.48,30700.0,50.6166,50.6563,50.5835,50.6365,30700.0
2007-04-12 11:40:00,76.49,76.51,76.43,76.5,9600.0,50.6431,50.6563,50.6034,50.6497,9600.0
2007-04-12 11:50:00,76.51,76.54,76.5,76.51,8100.0,50.6563,50.6762,50.6497,50.6563,8100.0
2007-04-12 12:00:00,76.52,76.76,76.52,76.76,40100.0,50.6629,50.8218,50.6629,50.8218,40100.0
2007-04-12 12:10:00,76.77,76.78,76.57,76.7,47500.0,50.8285,50.8351,50.696,50.7821,47500.0
2007-04-12 12:20:00,76.69,76.78,76.68,76.78,18000.0,50.7755,50.8351,50.7689,50.8351,18000.0
2007-04-12 12:30:00,76.78,76.86,76.76,76.86,27400.0,50.8351,50.888,50.8218,50.888,27400.0
2007-04-12 12:40:00,76.86,76.98,76.85,76.97,31100.0,50.888,50.9675,50.8814,50.9609,31100.0
2007-04-12 12:50:00,76.97,77.03,76.97,77.03,14100.0,50.9609,51.0006,50.9609,51.0006,14100.0
2007-04-12 13:00:00,77.02,77.12,77.01,77.11,14000.0,50.994,51.0602,50.9874,51.0536,14000.0
2007-04-12 13:10:00,77.11,77.11,77.04,77.09,15300.0,51.0536,51.0536,51.0072,51.0403,15300.0
2007-04-12 13:20:00,77.08,77.24,77.06,77.22,22600.0,51.0337,51.1396,51.0205,51.1264,22600.0
2007-04-12 13:30:00,77.23,77.31,77.23,77.29,21300.0,51.133,51.186,51.133,51.1727,21300.0
2007-04-12 13:40:00,77.27,77.29,77.23,77.23,19800.0,51.1595,51.1727,51.133,51.133,19800.0
2007-04-12 13:50:00,77.25,77.26,77.19,77.21,15900.0,51.1463,51.1529,51.1065,51.1198,15900.0
2007-04-12 14:00:00,77.22,77.22,77.17,77.18,9900.0,51.1264,51.1264,51.0933,51.0999,9900.0
2007-04-12 14:10:00,77.18,77.25,77.18,77.22,13500.0,51.0999,51.1463,51.0999,51.1264,13500.0
2007-04-12 14:20:00,77.21,77.24,77.18,77.21,22200.0,51.1198,51.1396,51.0999,51.1198,22200.0
2007-04-12 14:30:00,77.21,77.29,77.21,77.29,17800.0,51.1198,51.1727,51.1198,51.1727,17800.0
2007-04-12 14:40:00,77.3,77.38,77.3,77.37,21700.0,51.1794,51.2323,51.1794,51.2257,21700.0
2007-04-12 14:50:00,77.36,77.44,77.36,77.37,25700.0,51.2191,51.2721,51.2191,51.2257,25700.0
2007-04-12 15:00:00,77.37,77.41,77.32,77.41,27500.0,51.2257,51.2522,51.1926,51.2522,27500.0
2007-04-12 15:10:00,77.4,77.44,77.39,77.41,20100.0,51.2456,51.2721,51.239,51.2522,20100.0
2007-04-12 15:20:00,77.41,77.47,77.4,77.47,32500.0,51.2522,51.2919,51.2456,51.2919,32500.0
2007-04-12 15:30:00,77.46,77.46,77.38,77.39,30100.0,51.2853,51.2853,51.2323,51.239,30100.0
2007-04-12 15:40:00,77.38,77.39,77.27,77.3,43700.0,51.2323,51.239,51.1595,51.1794,43700.0
2007-04-12 15:50:00,77.3,77.38,77.26,77.34,88300.0,51.1794,51.2323,51.1529,51.2059,88300.0
2007-04-13 09:30:00,78.09,78.09,76.68,76.68,34400.0,51.7024,51.7024,50.7689,50.7689,34400.0
2007-04-13 09:40:00,76.71,76.77,76.32,76.41,37400.0,50.7887,50.8285,50.5305,50.5901,37400.0
2007-04-13 09:50:00,76.43,76.7,76.4,76.68,26600.0,50.6034,50.7821,50.5835,50.7689,26600.0
2007-04-13 10:00:00,76.68,76.69,76.3,76.37,44800.0,50.7689,50.7755,50.5173,50.5636,44800.0
2007-04-13 10:10:00,76.37,76.55,76.37,76.47,49600.0,50.5636,50.6828,50.5636,50.6298,49600.0
2007-04-13 10:20:00,76.51,76.71,76.47,76.69,27200.0,50.6563,50.7887,50.6298,50.7755,27200.0
2007-04-13 10:30:00,76.69,76.88,76.59,76.88,27300.0,50.7755,50.9013,50.7093,50.9013,27300.0
2007-04-13 10:40:00,76.88,76.94,76.74,76.74,17200.0,50.9013,50.941,50.8086,50.8086,17200.0
2007-04-13 10:50:00,76.75,76.83,76.63,76.69,15500.0,50.8152,50.8682,50.7358,50.7755,15500.0
2007-04-13 11:00:00,76.69,76.73,76.65,76.71,15500.0,50.7755,50.802,50.749,50.7887,15500.0
2007-04-13 11:10:00,76.71,76.9,76.68,76.79,19500.0,50.7887,50.9145,50.7689,50.8417,19500.0
2007-04-13 11:20:00,76.79,76.84,76.69,76.71,15900.0,50.8417,50.8748,50.7755,50.7887,15900.0
2007-04-13 11:30:00,76.72,76.75,76.65,76.71,14300.0,50.7954,50.8152,50.749,50.7887,14300.0
2007-04-13 11:40:00,76.73,76.77,76.68,76.75,13100.0,50.802,50.8285,50.7689,50.8152,13100.0
2007-04-13 11:50:00,76.77,76.78,76.68,76.7,13200.0,50.8285,50.8351,50.7689,50.7821,13200.0
2007-04-13 12:00:00,76.71,76.72,76.65,76.7,13400.0,50.7887,50.7954,50.749,50.7821,13400.0
2007-04-13 12:10:00,76.7,76.73,76.59,76.59,18000.0,50.7821,50.802,50.7093,50.7093,18000.0
2007-04-13 12:20:00,76.59,76.65,76.54,76.61,13400.0,50.7093,50.749,50.6762,50.7225,13400.0
2007-04-13 12:30:00,76.61,76.61,76.52,76.56,12900.0,50.7225,50.7225,50.6629,50.6894,12900.0
2007-04-13 12:40:00,76.56,76.59,76.55,76.55,11000.0,50.6894,50.7093,50.6828,50.6828,11000.0
2007-04-13 12:50:00,76.55,76.59,76.5,76.54,11900.0,50.6828,50.7093,50.6497,50.6762,11900.0
2007-04-13 13:00:00,76.55,76.68,76.52,76.68,25200.0,50.6828,50.7689,50.6629,50.7689,25200.0
2007-04-13 13:10:00,76.66,76.66,76.5,76.52,12900.0,50.7556,50.7556,50.6497,50.6629,12900.0
2007-04-13 13:20:00,76.53,76.58,76.5,76.53,12400.0,50.6696,50.7027,50.6497,50.6696,12400.0
2007-04-13 13:30:00,76.53,76.64,76.52,76.64,12700.0,50.6696,50.7424,50.6629,50.7424,12700.0
2007-04-13 13:40:00,76.64,76.67,76.62,76.66,14300.0,50.7424,50.7623,50.7291,50.7556,14300.0
2007-04-13 13:50:00,76.66,76.67,76.64,76.66,16500.0,50.7556,50.7623,50.7424,50.7556,16500.0
2007-04-13 14:00:00,76.66,76.69,76.59,76.62,16300.0,50.7556,50.7755,50.7093,50.7291,16300.0
2007-04-13 14:10:00,76.63,76.66,76.62,76.62,12800.0,50.7358,50.7556,50.7291,50.7291,12800.0
2007-04-13 14:20:00,76.63,76.65,76.6,76.62,13300.0,50.7358,50.749,50.7159,50.7291,13300.0
2007-04-13 14:30:00,76.63,76.68,76.63,76.64,12000.0,50.7358,50.7689,50.7358,50.7424,12000.0
2007-04-13 14:40:00,76.63,76.72,76.63,76.68,20800.0,50.7358,50.7954,50.7358,50.7689,20800.0
2007-04-13 14:50:00,76.67,76.73,76.63,76.66,17900.0,50.7623,50.802,50.7358,50.7556,17900.0
2007-04-13 15:00:00,76.66,76.67,76.59,76.61,23900.0,50.7556,50.7623,50.7093,50.7225,23900.0
2007-04-13 15:10:00,76.62,76.69,76.59,76.64,14300.0,50.7291,50.7755,50.7093,50.7424,14300.0
2007-04-13 15:20:00,76.65,76.68,76.59,76.62,19000.0,50.749,50.7689,50.7093,50.7291,19000.0
2007-04-13 15:30:00,76.62,76.7,76.62,76.69,23100.0,50.7291,50.7821,50.7291,50.7755,23100.0
2007-04-13 15:40:00,76.69,76.73,76.66,76.66,47600.0,50.7755,50.802,50.7556,50.7556,47600.0
2007-04-13 15:50:00,76.67,76.72,76.65,76.7,60600.0,50.7623,50.7954,50.749,50.7821,60600.0
2007-04-16 09:30:00,77.1,77.2,76.85,76.98,25300.0,51.0469,51.1132,50.8814,50.9675,25300.0
2007-04-16 09:40:00,76.99,77.3,76.96,77.15,40400.0,50.9741,51.1794,50.9543,51.0801,40400.0
2007-04-16 09:50:00,77.15,77.16,76.94,77.07,12800.0,51.0801,51.0867,50.941,51.0271,12800.0
2007-04-16 10:00:00,77.1,77.31,77.04,77.31,33900.0,51.0469,51.186,51.0072,51.186,33900.0
2007-04-16 10:10:00,77.31,77.33,77.23,77.27,28400.0,51.186,51.1992,51.133,51.1595,28400.0
2007-04-16 10:20:00,77.29,77.43,77.24,77.43,22100.0,51.1727,51.2654,51.1396,51.2654,22100.0
2007-04-16 10:30:00,77.43,77.56,77.42,77.53,17400.0,51.2654,51.3515,51.2588,51.3316,17400.0
2007-04-16 10:40:00,77.54,77.61,77.53,77.57,12400.0,51.3383,51.3846,51.3316,51.3581,12400.0
2007-04-16 10:50:00,77.57,77.61,77.57,77.6,5200.0,51.3581,51.3846,51.3581,51.378,5200.0
2007-04-16 11:00:00,77.59,77.6,77.39,77.41,38400.0,51.3714,51.378,51.239,51.2522,38400.0
2007-04-16 11:10:00,77.41,77.46,77.36,77.4,11600.0,51.2522,51.2853,51.2191,51.2456,11600.0
2007-04-16 11:20:00,77.4,77.49,77.38,77.48,22400.0,51.2456,51.3052,51.2323,51.2985,22400.0
2007-04-16 11:30:00,77.48,77.55,77.48,77.55,9000.0,51.2985,51.3449,51.2985,51.3449,9000.0
2007-04-16 11:40:00,77.55,77.62,77.51,77.6,13900.0,51.3449,51.3912,51.3184,51.378,13900.0
2007-04-16 11:50:00,77.6,77.6,77.47,77.54,64400.0,51.378,51.378,51.2919,51.3383,64400.0
2007-04-16 12:00:00,77.53,77.55,77.45,77.45,22600.0,51.3316,51.3449,51.2787,51.2787,22600.0
2007-04-16 12:10:00,77.45,77.49,77.43,77.45,17300.0,51.2787,51.3052,51.2654,51.2787,17300.0
2007-04-16 12:20:00,77.45,77.49,77.3,77.32,35400.0,51.2787,51.3052,51.1794,51.1926,35400.0
2007-04-16 12:30:00,77.32,77.36,77.29,77.33,16400.0,51.1926,51.2191,51.1727,51.1992,16400.0
2007-04-16 12:40:00,77.33,77.35,77.31,77.31,5900.0,51.1992,51.2125,51.186,51.186,5900.0
2007-04-16 12:50:00,77.31,77.31,77.26,77.27,6000.0,51.186,51.186,51.1529,51.1595,6000.0
2007-04-16 13:00:00,77.27,77.29,77.24,77.28,11600.0,51.1595,51.1727,51.1396,51.1661,11600.0
2007-04-16 13:10:00,77.28,77.3,77.27,77.28,6000.0,51.1661,51.1794,51.1595,51.1661,6000.0
2007-04-16 13:20:00,77.27,77.29,77.25,77.27,4400.0,51.1595,51.1727,51.1463,51.1595,4400.0
2007-04-16 13:30:00,77.28,77.31,77.26,77.28,7300.0,51.1661,51.186,51.1529,51.1661,7300.0
2007-04-16 13:40:00,77.27,77.27,77.18,77.18,9600.0,51.1595,51.1595,51.0999,51.0999,9600.0
2007-04-16 13:50:00,77.18,77.2,77.04,77.05,19300.0,51.0999,51.1132,51.0072,51.0138,19300.0
2007-04-16 14:00:00,77.03,77.08,77.02,77.05,16000.0,51.0006,51.0337,50.994,51.0138,16000.0
2007-04-16 14:10:00,77.05,77.05,76.96,76.98,17100.0,51.0138,51.0138,50.9543,50.9675,17100.0
2007-04-16 14:20:00,76.98,77.01,76.96,76.99,19600.0,50.9675,50.9874,50.9543,50.9741,19600.0
2007-04-16 14:30:00,76.97,77.06,76.94,77.03,19000.0,50.9609,51.0205,50.941,51.0006,19000.0
2007-04-16 14:40:00,77.03,77.03,76.95,76.97,22800.0,51.0006,51.0006,50.9476,50.9609,22800.0
2007-04-16 14:50:00,76.96,77.03,76.95,76.99,28300.0,50.9543,51.0006,50.9476,50.9741,28300.0
2007-04-16 15:00:00,77.0,77.08,77.0,77.08,13400.0,50.9807,51.0337,50.9807,51.0337,13400.0
2007-04-16 15:10:00,77.06,77.1,77.04,77.09,11100.0,51.0205,51.0469,51.0072,51.0403,11100.0
2007-04-16 15:20:00,77.08,77.1,77.07,77.08,17900.0,51.0337,51.0469,51.0271,51.0337,17900.0
2007-04-16 15:30:00,77.07,77.12,77.04,77.1,23500.0,51.0271,51.0602,51.0072,51.0469,23500.0
2007-04-16 15:40:00,77.11,77.14,77.06,77.08,27900.0,51.0536,51.0734,51.0205,51.0337,27900.0
2007-04-16 15:50:00,77.07,77.14,77.02,77.13,38300.0,51.0271,51.0734,50.994,51.0668,38300.0
2007-04-17 09:30:00,77.22,77.22,76.73,76.79,46900.0,51.1264,51.1264,50.802,50.8417,46900.0
2007-04-17 09:40:00,76.79,76.79,76.47,76.63,25300.0,50.8417,50.8417,50.6298,50.7358,25300.0
2007-04-17 09:50:00,76.63,76.88,76.63,76.84,19700.0,50.7358,50.9013,50.7358,50.8748,19700.0
2007-04-17 10:00:00,76.89,76.95,76.79,76.95,21000.0,50.9079,50.9476,50.8417,50.9476,21000.0
2007-04-17 10:10:00,76.95,77.01,76.91,76.97,12700.0,50.9476,50.9874,50.9212,50.9609,12700.0
2007-04-17 10:20:00,76.96,77.0,76.9,76.93,20800.0,50.9543,50.9807,50.9145,50.9344,20800.0
2007-04-17 10:30:00,76.94,76.96,76.87,76.9,24400.0,50.941,50.9543,50.8947,50.9145,24400.0
2007-04-17 10:40:00,76.86,76.98,76.83,76.98,30100.0,50.888,50.9675,50.8682,50.9675,30100.0
2007-04-17 10:50:00,76.98,77.04,76.96,77.0,14100.0,50.9675,51.0072,50.9543,50.9807,14100.0
2007-04-17 11:00:00,77.0,77.04,76.99,77.03,9100.0,50.9807,51.0072,50.9741,51.0006,9100.0
2007-04-17 11:10:00,77.04,77.04,77.0,77.0,15400.0,51.0072,51.0072,50.9807,50.9807,15400.0
2007-04-17 11:20:00,76.99,77.0,76.92,76.95,9800.0,50.9741,50.9807,50.9278,50.9476,9800.0
2007-04-17 11:30:00,76.94,77.05,76.94,77.05,8200.0,50.941,51.0138,50.941,51.0138,8200.0
2007-04-17 11:40:00,77.04,77.07,76.97,77.0,22200.0,51.0072,51.0271,50.9609,50.9807,22200.0
2007-04-17 11:50:00,76.99,77.07,76.98,77.01,7500.0,50.9741,51.0271,50.9675,50.9874,7500.0
2007-04-17 12:00:00,77.03,77.08,77.02,77.02,8500.0,51.0006,51.0337,50.994,50.994,8500.0
2007-04-17 12:10:00,77.03,77.06,76.97,77.01,5800.0,51.0006,51.0205,50.9609,50.9874,5800.0
2007-04-17 12:20:00,77.02,77.08,76.99,77.07,5800.0,50.994,51.0337,50.9741,51.0271,5800.0
2007-04-17 12:30:00,77.08,77.08,77.04,77.07,3900.0,51.0337,51.0337,51.0072,51.0271,3900.0
2007-04-17 12:40:00,77.07,77.08,76.97,76.97,10000.0,51.0271,51.0337,50.9609,50.9609,10000.0
2007-04-17 12:50:00,76.96,77.03,76.96,77.03,7700.0,50.9543,51.0006,50.9543,51.0006,7700.0
2007-04-17 13:00:00,77.03,77.06,76.99,77.02,19000.0,51.0006,51.0205,50.9741,50.994,19000.0
2007-04-17 13:10:00,77.01,77.01,76.88,76.96,22600.0,50.9874,50.9874,50.9013,50.9543,22600.0
2007-04-17 13:20:00,76.96,77.05,76.95,77.05,22300.0,50.9543,51.0138,50.9476,51.0138,22300.0
2007-04-17 13:30:00,77.05,77.05,77.02,77.05,7900.0,51.0138,51.0138,50.994,51.0138,7900.0
2007-04-17 13:40:00,77.04,77.05,76.96,76.97,10700.0,51.0072,51.0138,50.9543,50.9609,10700.0
2007-04-17 13:50:00,76.97,77.01,76.93,76.95,14400.0,50.9609,50.9874,50.9344,50.9476,14400.0
2007-04-17 14:00:00,76.96,77.02,76.93,76.97,10100.0,50.9543,50.994,50.9344,50.9609,10100.0
2007-04-17 14:10:00,76.94,77.06,76.94,77.06,5700.0,50.941,51.0205,50.941,51.0205,5700.0
2007-04-17 14:20:00,77.06,77.09,77.01,77.08,19800.0,51.0205,51.0403,50.9874,51.0337,19800.0
2007-04-17 14:30:00,77.09,77.09,76.95,77.01,18200.0,51.0403,51.0403,50.9476,50.9874,18200.0
2007-04-17 14:40:00,77.01,77.03,76.95,77.0,24300.0,50.9874,51.0006,50.9476,50.9807,24300.0
2007-04-17 14:50:00,77.0,77.01,76.9,76.95,18100.0,50.9807,50.9874,50.9145,50.9476,18100.0
2007-04-17 15:00:00,76.97,76.98,76.86,76.91,26300.0,50.9609,50.9675,50.888,50.9212,26300.0
2007-04-17 15:10:00,76.91,76.93,76.79,76.87,25400.0,50.9212,50.9344,50.8417,50.8947,25400.0
2007-04-17 15:20:00,76.87,76.96,76.84,76.88,22900.0,50.8947,50.9543,50.8748,50.9013,22900.0
2007-04-17 15:30:00,76.88,76.92,76.86,76.88,37700.0,50.9013,50.9278,50.888,50.9013,37700.0
2007-04-17 15:40:00,76.88,76.9,76.75,76.78,51700.0,50.9013,50.9145,50.8152,50.8351,51700.0
2007-04-17 15:50:00,76.78,76.87,76.72,76.82,48500.0,50.8351,50.8947,50.7954,50.8616,48500.0
2007-04-18 09:30:00,76.76,77.0,76.75,76.79,51200.0,50.8218,50.9807,50.8152,50.8417,51200.0
2007-04-18 09:40:00,76.79,76.8,76.63,76.65,18800.0,50.8417,50.8483,50.7358,50.749,18800.0
2007-04-18 09:50:00,76.69,76.72,76.6,76.67,32800.0,50.7755,50.7954,50.7159,50.7623,32800.0
2007-04-18 10:00:00,76.66,76.68,76.45,76.48,18000.0,50.7556,50.7689,50.6166,50.6365,18000.0
2007-04-18 10:10:00,76.51,76.56,76.42,76.53,15400.0,50.6563,50.6894,50.5967,50.6696,15400.0
2007-04-18 10:20:00,76.52,76.7,76.52,76.59,32500.0,50.6629,50.7821,50.6629,50.7093,32500.0
2007-04-18 10:30:00,76.6,76.61,76.47,76.56,24500.0,50.7159,50.7225,50.6298,50.6894,24500.0
2007-04-18 10:40:00,76.58,76.62,76.5,76.6,29200.0,50.7027,50.7291,50.6497,50.7159,29200.0
2007-04-18 10:50:00,76.59,76.6,76.51,76.53,23600.0,50.7093,50.7159,50.6563,50.6696,23600.0
2007-04-18 11:00:00,76.53,76.73,76.53,76.7,19400.0,50.6696,50.802,50.6696,50.7821,19400.0
2007-04-18 11:10:00,76.71,76.76,76.66,76.67,25500.0,50.7887,50.8218,50.7556,50.7623,25500.0
2007-04-18 11:20:00,76.66,76.72,76.61,76.71,15300.0,50.7556,50.7954,50.7225,50.7887,15300.0
2007-04-18 11:30:00,76.73,76.74,76.67,76.7,13400.0,50.802,50.8086,50.7623,50.7821,13400.0
2007-04-18 11:40:00,76.7,76.77,76.65,76.75,6600.0,50.7821,50.8285,50.749,50.8152,6600.0
2007-04-18 11:50:00,76.75,76.77,76.7,76.7,6700.0,50.8152,50.8285,50.7821,50.7821,6700.0
2007-04-18 12:00:00,76.7,76.73,76.68,76.69,12100.0,50.7821,50.802,50.7689,50.7755,12100.0
2007-04-18 12:10:00,76.68,76.72,76.68,76.72,4800.0,50.7689,50.7954,50.7689,50.7954,4800.0
2007-04-18 12:20:00,76.72,76.76,76.72,76.76,8300.0,50.7954,50.8218,50.7954,50.8218,8300.0
2007-04-18 12:30:00,76.75,76.78,76.74,76.76,11700.0,50.8152,50.8351,50.8086,50.8218,11700.0
2007-04-18 12:40:00,76.76,76.77,76.7,76.72,14700.0,50.8218,50.8285,50.7821,50.7954,14700.0
2007-04-18 12:50:00,76.7,76.74,76.67,76.7,13300.0,50.7821,50.8086,50.7623,50.7821,13300.0
2007-04-18 13:00:00,76.7,76.82,76.69,76.81,17000.0,50.7821,50.8616,50.7755,50.8549,17000.0
2007-04-18 13:10:00,76.82,76.9,76.82,76.9,8000.0,50.8616,50.9145,50.8616,50.9145,8000.0
2007-04-18 13:20:00,76.91,76.94,76.91,76.93,8600.0,50.9212,50.941,50.9212,50.9344,8600.0
2007-04-18 13:30:00,76.92,76.99,76.91,76.99,13000.0,50.9278,50.9741,50.9212,50.9741,13000.0
2007-04-18 13:40:00,77.01,77.13,76.99,77.13,20100.0,50.9874,51.0668,50.9741,51.0668,20100.0
2007-04-18 13:50:00,77.11,77.14,77.06,77.08,8400.0,51.0536,51.0734,51.0205,51.0337,8400.0
2007-04-18 14:00:00,77.08,77.17,77.08,77.14,9000.0,51.0337,51.0933,51.0337,51.0734,9000.0
2007-04-18 14:10:00,77.13,77.21,77.13,77.2,6800.0,51.0668,51.1198,51.0668,51.1132,6800.0
2007-04-18 14:20:00,77.21,77.23,77.17,77.2,6200.0,51.1198,51.133,51.0933,51.1132,6200.0
2007-04-18 14:30:00,77.18,77.19,77.13,77.18,8300.0,51.0999,51.1065,51.0668,51.0999,8300.0
2007-04-18 14:40:00,77.18,77.25,77.17,77.21,8800.0,51.0999,51.1463,51.0933,51.1198,8800.0
2007-04-18 14:50:00,77.21,77.26,77.18,77.26,19300.0,51.1198,51.1529,51.0999,51.1529,19300.0
2007-04-18 15:00:00,77.24,77.27,77.24,77.27,13500.0,51.1396,51.1595,51.1396,51.1595,13500.0
2007-04-18 15:10:00,77.28,77.3,77.19,77.21,17300.0,51.1661,51.1794,51.1065,51.1198,17300.0
2007-04-18 15:20:00,77.22,77.3,77.17,77.29,23000.0,51.1264,51.1794,51.0933,51.1727,23000.0
2007-04-18 15:30:00,77.29,77.29,77.22,77.28,35300.0,51.1727,51.1727,51.1264,51.1661,35300.0
2007-04-18 15:40:00,77.29,77.34,77.19,77.23,30400.0,51.1727,51.2059,51.1065,51.133,30400.0
2007-04-18 15:50:00,77.23,77.25,77.05,77.05,47000.0,51.133,51.1463,51.0138,51.0138,47000.0
2007-04-19 09:30:00,77.79,77.79,76.74,77.0,32400.0,51.5038,51.5038,50.8086,50.9807,32400.0
2007-04-19 09:40:00,77.03,77.4,76.99,77.39,31700.0,51.0006,51.2456,50.9741,51.239,31700.0
2007-04-19 09:50:00,77.4,77.4,77.22,77.29,41300.0,51.2456,51.2456,51.1264,51.1727,41300.0
2007-04-19 10:00:00,77.27,77.38,77.23,77.31,17800.0,51.1595,51.2323,51.133,51.186,17800.0
2007-04-19 10:10:00,77.32,77.44,77.3,77.43,43100.0,51.1926,51.2721,51.1794,51.2654,43100.0
2007-04-19 10:20:00,77.44,77.7,77.44,77.69,27400.0,51.2721,51.4442,51.2721,51.4376,27400.0
2007-04-19 10:30:00,77.7,77.84,77.68,77.75,66600.0,51.4442,51.5369,51.431,51.4773,66600.0
2007-04-19 10:40:00,77.75,77.76,77.67,77.69,29500.0,51.4773,51.4839,51.4243,51.4376,29500.0
2007-04-19 10:50:00,77.69,77.75,77.67,77.73,24600.0,51.4376,51.4773,51.4243,51.4641,24600.0
2007-04-19 11:00:00,77.73,77.73,77.67,77.7,24700.0,51.4641,51.4641,51.4243,51.4442,24700.0
2007-04-19 11:10:00,77.7,78.06,77.7,78.01,65400.0,51.4442,51.6826,51.4442,51.6494,65400.0
2007-04-19 11:20:00,78.01,78.01,77.79,77.79,28000.0,51.6494,51.6494,51.5038,51.5038,28000.0
2007-04-19 11:30:00,77.8,77.8,77.68,77.69,21900.0,51.5104,51.5104,51.431,51.4376,21900.0
2007-04-19 11:40:00,77.7,77.75,77.66,77.68,24300.0,51.4442,51.4773,51.4177,51.431,24300.0
2007-04-19 11:50:00,77.67,77.73,77.62,77.66,16400.0,51.4243,51.4641,51.3912,51.4177,16400.0
2007-04-19 12:00:00,77.64,77.66,77.56,77.61,13300.0,51.4045,51.4177,51.3515,51.3846,13300.0
2007-04-19 12:10:00,77.59,77.79,77.58,77.78,20600.0,51.3714,51.5038,51.3648,51.4972,20600.0
2007-04-19 12:20:00,77.77,77.77,77.71,77.72,21900.0,51.4905,51.4905,51.4508,51.4574,21900.0
2007-04-19 12:30:00,77.71,77.72,77.65,77.67,32200.0,51.4508,51.4574,51.4111,51.4243,32200.0
2007-04-19 12:40:00,77.67,77.72,77.66,77.72,20100.0,51.4243,51.4574,51.4177,51.4574,20100.0
2007-04-19 12:50:00,77.72,77.75,77.67,77.71,29400.0,51.4574,51.4773,51.4243,51.4508,29400.0
2007-04-19 13:00:00,77.71,77.79,77.71,77.76,23900.0,51.4508,51.5038,51.4508,51.4839,23900.0
2007-04-19 13:10:00,77.78,77.8,77.73,77.77,18100.0,51.4972,51.5104,51.4641,51.4905,18100.0
2007-04-19 13:20:00,77.79,77.86,77.77,77.83,33100.0,51.5038,51.5501,51.4905,51.5303,33100.0
2007-04-19 13:30:00,77.83,77.94,77.76,77.77,27700.0,51.5303,51.6031,51.4839,51.4905,27700.0
2007-04-19 13:40:00,77.77,77.91,77.75,77.91,29900.0,51.4905,51.5832,51.4773,51.5832,29900.0
2007-04-19 13:50:00,77.91,78.13,77.91,78.12,55500.0,51.5832,51.7289,51.5832,51.7223,55500.0
2007-04-19 14:00:00,78.12,78.15,78.05,78.1,35600.0,51.7223,51.7421,51.6759,51.709,35600.0
2007-04-19 14:10:00,78.1,78.1,77.9,77.91,30700.0,51.709,51.709,51.5766,51.5832,30700.0
2007-04-19 14:20:00,77.92,77.92,77.81,77.89,42700.0,51.5899,51.5899,51.517,51.57,42700.0
2007-04-19 14:30:00,77.86,77.95,77.85,77.86,23500.0,51.5501,51.6097,51.5435,51.5501,23500.0
2007-04-19 14:40:00,77.86,77.95,77.86,77.88,24300.0,51.5501,51.6097,51.5501,51.5634,24300.0
2007-04-19 14:50:00,77.86,78.0,77.85,77.93,42000.0,51.5501,51.6428,51.5435,51.5965,42000.0
2007-04-19 15:00:00,77.94,78.12,77.91,78.12,102000.0,51.6031,51.7223,51.5832,51.7223,102000.0
2007-04-19 15:10:00,78.12,78.16,78.07,78.08,44700.0,51.7223,51.7488,51.6892,51.6958,44700.0
2007-04-19 15:20:00,78.09,78.17,78.06,78.17,58500.0,51.7024,51.7554,51.6826,51.7554,58500.0
2007-04-19 15:30:00,78.17,78.17,77.99,78.02,75500.0,51.7554,51.7554,51.6362,51.6561,75500.0
2007-04-19 15:40:00,78.02,78.07,77.96,78.01,116800.0,51.6561,51.6892,51.6163,51.6494,116800.0
2007-04-19 15:50:00,78.02,78.05,77.92,77.99,132400.0,51.6561,51.6759,51.5899,51.6362,132400.0
2007-04-20 09:30:00,78.55,79.98,78.55,79.55,609600.0,52.007,52.9538,52.007,52.6691,609600.0
2007-04-20 09:40:00,79.6,79.85,79.51,79.81,71600.0,52.7022,52.8677,52.6426,52.8412,71600.0
2007-04-20 09:50:00,79.81,79.81,79.56,79.72,63900.0,52.8412,52.8412,52.6757,52.7816,63900.0
2007-04-20 10:00:00,79.72,79.88,79.64,79.88,98200.0,52.7816,52.8876,52.7287,52.8876,98200.0
2007-04-20 10:10:00,79.88,79.91,79.81,79.85,87000.0,52.8876,52.9074,52.8412,52.8677,87000.0
2007-04-20 10:20:00,79.82,79.94,79.8,79.92,64800.0,52.8478,52.9273,52.8346,52.914,64800.0
2007-04-20 10:30:00,79.91,79.92,79.83,79.84,58000.0,52.9074,52.914,52.8544,52.8611,58000.0
2007-04-20 10:40:00,79.85,80.04,79.84,80.01,112600.0,52.8677,52.9935,52.8611,52.9736,112600.0
2007-04-20 10:50:00,80.0,80.24,79.92,80.03,90300.0,52.967,53.1259,52.914,52.9869,90300.0
2007-04-20 11:00:00,80.03,80.06,79.99,79.99,40300.0,52.9869,53.0067,52.9604,52.9604,40300.0
2007-04-20 11:10:00,79.98,80.01,79.82,79.82,33900.0,52.9538,52.9736,52.8478,52.8478,33900.0
2007-04-20 11:20:00,79.82,79.86,79.72,79.81,75000.0,52.8478,52.8743,52.7816,52.8412,75000.0
2007-04-20 11:30:00,79.81,79.86,79.78,79.81,70200.0,52.8412,52.8743,52.8213,52.8412,70200.0
2007-04-20 11:40:00,79.81,80.0,79.8,79.84,46000.0,52.8412,52.967,52.8346,52.8611,46000.0
2007-04-20 11:50:00,79.85,79.91,79.79,79.79,20800.0,52.8677,52.9074,52.828,52.828,20800.0
2007-04-20 12:00:00,79.79,79.8,79.73,79.73,39400.0,52.828,52.8346,52.7882,52.7882,39400.0
2007-04-20 12:10:00,79.73,79.9,79.68,79.82,37600.0,52.7882,52.9008,52.7551,52.8478,37600.0
2007-04-20 12:20:00,79.79,79.79,79.64,79.64,18900.0,52.828,52.828,52.7287,52.7287,18900.0
2007-04-20 12:30:00,79.64,79.66,79.42,79.42,36900.0,52.7287,52.7419,52.583,52.583,36900.0
2007-04-20 12:40:00,79.44,79.58,79.4,79.57,23500.0,52.5962,52.6889,52.5698,52.6823,23500.0
2007-04-20 12:50:00,79.58,79.61,79.56,79.59,19000.0,52.6889,52.7088,52.6757,52.6955,19000.0
2007-04-20 13:00:00,79.58,79.59,79.47,79.48,20200.0,52.6889,52.6955,52.6161,52.6227,20200.0
2007-04-20 13:10:00,79.48,79.52,79.44,79.51,95700.0,52.6227,52.6492,52.5962,52.6426,95700.0
2007-04-20 13:20:00,79.52,79.59,79.45,79.45,19500.0,52.6492,52.6955,52.6029,52.6029,19500.0
2007-04-20 13:30:00,79.45,79.66,79.44,79.63,51900.0,52.6029,52.7419,52.5962,52.722,51900.0
2007-04-20 13:40:00,79.61,79.68,79.56,79.67,24500.0,52.7088,52.7551,52.6757,52.7485,24500.0
2007-04-20 13:50:00,79.67,79.67,79.52,79.58,24900.0,52.7485,52.7485,52.6492,52.6889,24900.0
2007-04-20 14:00:00,79.59,79.63,79.47,79.6,23100.0,52.6955,52.722,52.6161,52.7022,23100.0
2007-04-20 14:10:00,79.62,79.64,79.58,79.6,20200.0,52.7154,52.7287,52.6889,52.7022,20200.0
2007-04-20 14:20:00,79.6,79.6,79.39,79.4,42100.0,52.7022,52.7022,52.5631,52.5698,42100.0
2007-04-20 14:30:00,79.4,79.43,79.32,79.43,49100.0,52.5698,52.5896,52.5168,52.5896,49100.0
2007-04-20 14:40:00,79.43,79.49,79.35,79.47,42600.0,52.5896,52.6293,52.5366,52.6161,42600.0
2007-04-20 14:50:00,79.47,79.48,79.41,79.42,23200.0,52.6161,52.6227,52.5764,52.583,23200.0
2007-04-20 15:00:00,79.41,79.42,79.35,79.38,20800.0,52.5764,52.583,52.5366,52.5565,20800.0
2007-04-20 15:10:00,79.38,79.39,79.29,79.3,22900.0,52.5565,52.5631,52.4969,52.5035,22900.0
2007-04-20 15:20:00,79.29,79.36,79.28,79.35,43000.0,52.4969,52.5433,52.4903,52.5366,43000.0
2007-04-20 15:30:00,79.36,79.41,79.31,79.36,85600.0,52.5433,52.5764,52.5102,52.5433,85600.0
2007-04-20 15:40:00,79.37,79.44,79.32,79.4,69600.0,52.5499,52.5962,52.5168,52.5698,69600.0
2007-04-20 15:50:00,79.41,79.56,79.4,79.54,139700.0,52.5764,52.6757,52.5698,52.6624,139700.0
2007-04-23 09:30:00,79.41,79.62,79.41,79.62,39600.0,52.5764,52.7154,52.5764,52.7154,39600.0
2007-04-23 09:40:00,79.6,79.9,79.6,79.89,23800.0,52.7022,52.9008,52.7022,52.8942,23800.0
2007-04-23 09:50:00,79.9,80.05,79.9,79.92,44300.0,52.9008,53.0001,52.9008,52.914,44300.0
2007-04-23 10:00:00,79.91,79.91,79.7,79.78,25600.0,52.9074,52.9074,52.7684,52.8213,25600.0
2007-04-23 10:10:00,79.78,80.0,79.76,79.84,30100.0,52.8213,52.967,52.8081,52.8611,30100.0
2007-04-23 10:20:00,79.84,79.86,79.65,79.7,30700.0,52.8611,52.8743,52.7353,52.7684,30700.0
2007-04-23 10:30:00,79.69,79.76,79.56,79.56,21000.0,52.7618,52.8081,52.6757,52.6757,21000.0
2007-04-23 10:40:00,79.56,79.57,79.45,79.52,18400.0,52.6757,52.6823,52.6029,52.6492,18400.0
2007-04-23 10:50:00,79.54,79.6,79.5,79.55,23600.0,52.6624,52.7022,52.636,52.6691,23600.0
2007-04-23 11:00:00,79.55,79.6,79.46,79.46,36100.0,52.6691,52.7022,52.6095,52.6095,36100.0
2007-04-23 11:10:00,79.45,79.54,79.45,79.53,21400.0,52.6029,52.6624,52.6029,52.6558,21400.0
2007-04-23 11:20:00,79.54,79.54,79.48,79.51,27600.0,52.6624,52.6624,52.6227,52.6426,27600.0
2007-04-23 11:30:00,79.5,79.52,79.45,79.46,21300.0,52.636,52.6492,52.6029,52.6095,21300.0
2007-04-23 11:40:00,79.46,79.61,79.44,79.61,20600.0,52.6095,52.7088,52.5962,52.7088,20600.0
2007-04-23 11:50:00,79.59,79.67,79.59,79.67,10400.0,52.6955,52.7485,52.6955,52.7485,10400.0
2007-04-23 12:00:00,79.66,79.66,79.52,79.53,27000.0,52.7419,52.7419,52.6492,52.6558,27000.0
2007-04-23 12:10:00,79.52,79.53,79.44,79.46,30400.0,52.6492,52.6558,52.5962,52.6095,30400.0
2007-04-23 12:20:00,79.46,79.53,79.43,79.52,17900.0,52.6095,52.6558,52.5896,52.6492,17900.0
2007-04-23 12:30:00,79.51,79.53,79.46,79.46,8200.0,52.6426,52.6558,52.6095,52.6095,8200.0
2007-04-23 12:40:00,79.45,79.51,79.43,79.44,40200.0,52.6029,52.6426,52.5896,52.5962,40200.0
2007-04-23 12:50:00,79.44,79.46,79.41,79.45,20200.0,52.5962,52.6095,52.5764,52.6029,20200.0
2007-04-23 13:00:00,79.45,79.46,79.39,79.39,39500.0,52.6029,52.6095,52.5631,52.5631,39500.0
2007-04-23 13:10:00,79.38,79.4,79.28,79.37,63400.0,52.5565,52.5698,52.4903,52.5499,63400.0
2007-04-23 13:20:00,79.36,79.39,79.25,79.28,36100.0,52.5433,52.5631,52.4704,52.4903,36100.0
2007-04-23 13:30:00,79.27,79.29,79.15,79.15,30800.0,52.4837,52.4969,52.4042,52.4042,30800.0
2007-04-23 13:40:00,79.16,79.17,79.06,79.09,22500.0,52.4109,52.4175,52.3446,52.3645,22500.0
2007-04-23 13:50:00,79.1,79.15,79.04,79.14,18000.0,52.3711,52.4042,52.3314,52.3976,18000.0
2007-04-23 14:00:00,79.14,79.29,79.1,79.21,49600.0,52.3976,52.4969,52.3711,52.444,49600.0
2007-04-23 14:10:00,79.2,79.24,79.11,79.16,17800.0,52.4373,52.4638,52.3777,52.4109,17800.0
2007-04-23 14:20:00,79.15,79.16,79.1,79.14,7900.0,52.4042,52.4109,52.3711,52.3976,7900.0
2007-04-23 14:30:00,79.14,79.21,79.14,79.17,12000.0,52.3976,52.444,52.3976,52.4175,12000.0
2007-04-23 14:40:00,79.17,79.28,79.17,79.28,12300.0,52.4175,52.4903,52.4175,52.4903,12300.0
2007-04-23 14:50:00,79.28,79.32,79.24,79.32,17700.0,52.4903,52.5168,52.4638,52.5168,17700.0
2007-04-23 15:00:00,79.32,79.38,79.23,79.38,15500.0,52.5168,52.5565,52.4572,52.5565,15500.0
2007-04-23 15:10:00,79.35,79.35,79.23,79.25,10500.0,52.5366,52.5366,52.4572,52.4704,10500.0
2007-04-23 15:20:00,79.25,79.32,79.24,79.32,14600.0,52.4704,52.5168,52.4638,52.5168,14600.0
2007-04-23 15:30:00,79.32,79.34,79.22,79.23,23300.0,52.5168,52.53,52.4506,52.4572,23300.0
2007-04-23 15:40:00,79.23,79.24,79.18,79.24,20300.0,52.4572,52.4638,52.4241,52.4638,20300.0
2007-04-23 15:50:00,79.24,79.27,79.13,79.14,32400.0,52.4638,52.4837,52.391,52.3976,32400.0
2007-04-24 09:30:00,79.0,79.23,79.0,79.08,43000.0,52.3049,52.4572,52.3049,52.3579,43000.0
2007-04-24 09:40:00,79.13,79.15,79.02,79.15,34100.0,52.391,52.4042,52.3182,52.4042,34100.0
2007-04-24 09:50:00,79.15,79.33,79.03,79.33,52200.0,52.4042,52.5234,52.3248,52.5234,52200.0
2007-04-24 10:00:00,79.31,79.32,79.1,79.13,58800.0,52.5102,52.5168,52.3711,52.391,58800.0
2007-04-24 10:10:00,79.13,79.31,79.13,79.25,21100.0,52.391,52.5102,52.391,52.4704,21100.0
2007-04-24 10:20:00,79.25,79.26,79.05,79.14,26000.0,52.4704,52.4771,52.338,52.3976,26000.0
2007-04-24 10:30:00,79.13,79.21,79.04,79.2,25000.0,52.391,52.444,52.3314,52.4373,25000.0
2007-04-24 10:40:00,79.2,79.21,79.01,79.14,37700.0,52.4373,52.444,52.3115,52.3976,37700.0
2007-04-24 10:50:00,79.14,79.18,79.08,79.11,13900.0,52.3976,52.4241,52.3579,52.3777,13900.0
2007-04-24 11:00:00,79.1,79.31,79.1,79.24,15500.0,52.3711,52.5102,52.3711,52.4638,15500.0
2007-04-24 11:10:00,79.22,79.32,79.17,79.24,29800.0,52.4506,52.5168,52.4175,52.4638,29800.0
2007-04-24 11:20:00,79.24,79.31,79.21,79.31,19600.0,52.4638,52.5102,52.444,52.5102,19600.0
2007-04-24 11:30:00,79.31,79.36,79.24,79.24,21300.0,52.5102,52.5433,52.4638,52.4638,21300.0
2007-04-24 11:40:00,79.25,79.43,79.24,79.41,18500.0,52.4704,52.5896,52.4638,52.5764,18500.0
2007-04-24 11:50:00,79.4,79.54,79.4,79.5,21200.0,52.5698,52.6624,52.5698,52.636,21200.0
2007-04-24 12:00:00,79.5,79.56,79.42,79.52,24200.0,52.636,52.6757,52.583,52.6492,24200.0
2007-04-24 12:10:00,79.51,79.62,79.47,79.57,21900.0,52.6426,52.7154,52.6161,52.6823,21900.0
2007-04-24 12:20:00,79.57,79.71,79.55,79.7,25700.0,52.6823,52.775,52.6691,52.7684,25700.0
2007-04-24 12:30:00,79.7,79.76,79.67,79.73,25700.0,52.7684,52.8081,52.7485,52.7882,25700.0
2007-04-24 12:40:00,79.72,79.73,79.59,79.65,25100.0,52.7816,52.7882,52.6955,52.7353,25100.0
2007-04-24 12:50:00,79.65,79.72,79.61,79.67,29800.0,52.7353,52.7816,52.7088,52.7485,29800.0
2007-04-24 13:00:00,79.68,79.68,79.62,79.66,27600.0,52.7551,52.7551,52.7154,52.7419,27600.0
2007-04-24 13:10:00,79.64,79.73,79.64,79.72,27500.0,52.7287,52.7882,52.7287,52.7816,27500.0
2007-04-24 13:20:00,79.72,79.76,79.62,79.76,27300.0,52.7816,52.8081,52.7154,52.8081,27300.0
2007-04-24 13:30:00,79.75,79.81,79.68,79.73,35000.0,52.8015,52.8412,52.7551,52.7882,35000.0
2007-04-24 13:40:00,79.73,79.74,79.67,79.72,27600.0,52.7882,52.7949,52.7485,52.7816,27600.0
2007-04-24 13:50:00,79.71,79.86,79.7,79.86,38200.0,52.775,52.8743,52.7684,52.8743,38200.0
2007-04-24 14:00:00,79.86,79.86,79.72,79.83,35900.0,52.8743,52.8743,52.7816,52.8544,35900.0
2007-04-24 14:10:00,79.83,79.97,79.83,79.89,29300.0,52.8544,52.9471,52.8544,52.8942,29300.0
2007-04-24 14:20:00,79.9,79.97,79.86,79.86,32200.0,52.9008,52.9471,52.8743,52.8743,32200.0
2007-04-24 14:30:00,79.88,79.97,79.84,79.96,34300.0,52.8876,52.9471,52.8611,52.9405,34300.0
2007-04-24 14:40:00,79.95,79.96,79.86,79.89,31400.0,52.9339,52.9405,52.8743,52.8942,31400.0
2007-04-24 14:50:00,79.89,79.89,79.83,79.87,39400.0,52.8942,52.8942,52.8544,52.8809,39400.0
2007-04-24 15:00:00,79.87,80.0,79.86,79.97,36000.0,52.8809,52.967,52.8743,52.9471,36000.0
2007-04-24 15:10:00,79.97,80.0,79.92,79.93,40100.0,52.9471,52.967,52.914,52.9207,40100.0
2007-04-24 15:20:00,79.92,80.16,79.91,80.15,94800.0,52.914,53.0729,52.9074,53.0663,94800.0
2007-04-24 15:30:00,80.15,80.24,80.12,80.16,78400.0,53.0663,53.1259,53.0465,53.0729,78400.0
2007-04-24 15:40:00,80.16,80.18,80.09,80.09,92300.0,53.0729,53.0862,53.0266,53.0266,92300.0
2007-04-24 15:50:00,80.1,80.11,80.01,80.09,71700.0,53.0332,53.0398,52.9736,53.0266,71700.0
2007-04-25 09:30:00,80.5,81.0,80.0,80.15,92800.0,53.298,53.6291,52.967,53.0663,92800.0
2007-04-25 09:40:00,80.14,80.31,79.97,80.22,38900.0,53.0597,53.1723,52.9471,53.1127,38900.0
2007-04-25 09:50:00,80.22,80.29,79.66,79.67,40900.0,53.1127,53.159,52.7419,52.7485,40900.0
2007-04-25 10:00:00,79.66,79.67,79.38,79.5,40200.0,52.7419,52.7485,52.5565,52.636,40200.0
2007-04-25 10:10:00,79.48,79.5,79.34,79.43,21300.0,52.6227,52.636,52.53,52.5896,21300.0
2007-04-25 10:20:00,79.44,79.59,79.43,79.48,29800.0,52.5962,52.6955,52.5896,52.6227,29800.0
2007-04-25 10:30:00,79.5,79.5,79.4,79.41,32500.0,52.636,52.636,52.5698,52.5764,32500.0
2007-04-25 10:40:00,79.4,79.4,79.11,79.19,30400.0,52.5698,52.5698,52.3777,52.4307,30400.0
2007-04-25 10:50:00,79.19,79.22,79.03,79.05,23600.0,52.4307,52.4506,52.3248,52.338,23600.0
2007-04-25 11:00:00,79.04,79.59,79.02,79.58,38400.0,52.3314,52.6955,52.3182,52.6889,38400.0
2007-04-25 11:10:00,79.56,79.58,79.23,79.26,33200.0,52.6757,52.6889,52.4572,52.4771,33200.0
2007-04-25 11:20:00,79.25,79.26,79.14,79.16,25200.0,52.4704,52.4771,52.3976,52.4109,25200.0
2007-04-25 11:30:00,79.15,79.16,79.05,79.05,31700.0,52.4042,52.4109,52.338,52.338,31700.0
2007-04-25 11:40:00,79.05,79.1,78.96,78.96,60100.0,52.338,52.3711,52.2784,52.2784,60100.0
2007-04-25 11:50:00,78.97,79.04,78.92,79.02,52100.0,52.2851,52.3314,52.2519,52.3182,52100.0
2007-04-25 12:00:00,79.02,79.02,78.78,78.81,43200.0,52.3182,52.3182,52.1593,52.1791,43200.0
2007-04-25 12:10:00,78.82,78.84,78.69,78.73,26900.0,52.1857,52.199,52.0997,52.1262,26900.0
2007-04-25 12:20:00,78.74,78.79,78.69,78.79,20000.0,52.1328,52.1659,52.0997,52.1659,20000.0
2007-04-25 12:30:00,78.79,78.79,78.68,78.71,19600.0,52.1659,52.1659,52.093,52.1129,19600.0
2007-04-25 12:40:00,78.71,78.71,78.62,78.65,16100.0,52.1129,52.1129,52.0533,52.0732,16100.0
2007-04-25 12:50:00,78.64,78.65,78.6,78.63,19900.0,52.0666,52.0732,52.0401,52.0599,19900.0
2007-04-25 13:00:00,78.63,78.69,78.62,78.65,29200.0,52.0599,52.0997,52.0533,52.0732,29200.0
2007-04-25 13:10:00,78.66,78.98,78.64,78.95,43600.0,52.0798,52.2917,52.0666,52.2718,43600.0
2007-04-25 13:20:00,78.95,79.1,78.94,79.01,34800.0,52.2718,52.3711,52.2652,52.3115,34800.0
2007-04-25 13:30:00,79.0,79.06,78.84,78.86,45900.0,52.3049,52.3446,52.199,52.2122,45900.0
2007-04-25 13:40:00,78.86,78.9,78.75,78.79,21400.0,52.2122,52.2387,52.1394,52.1659,21400.0
2007-04-25 13:50:00,78.79,78.82,78.72,78.78,28200.0,52.1659,52.1857,52.1195,52.1593,28200.0
2007-04-25 14:00:00,78.77,79.0,78.66,78.96,27500.0,52.1526,52.3049,52.0798,52.2784,27500.0
2007-04-25 14:10:00,78.97,79.05,78.97,79.0,23600.0,52.2851,52.338,52.2851,52.3049,23600.0
2007-04-25 14:20:00,78.99,79.02,78.92,79.01,18600.0,52.2983,52.3182,52.2519,52.3115,18600.0
2007-04-25 14:30:00,79.02,79.16,79.02,79.16,41200.0,52.3182,52.4109,52.3182,52.4109,41200.0
2007-04-25 14:40:00,79.17,79.3,79.12,79.12,47900.0,52.4175,52.5035,52.3844,52.3844,47900.0
2007-04-25 14:50:00,79.15,79.17,79.02,79.02,29000.0,52.4042,52.4175,52.3182,52.3182,29000.0
2007-04-25 15:00:00,79.02,79.03,78.97,79.0,52000.0,52.3182,52.3248,52.2851,52.3049,52000.0
2007-04-25 15:10:00,79.0,79.12,78.99,79.1,58400.0,52.3049,52.3844,52.2983,52.3711,58400.0
2007-04-25 15:20:00,79.08,79.3,79.06,79.21,56000.0,52.3579,52.5035,52.3446,52.444,56000.0
2007-04-25 15:30:00,79.2,79.3,79.2,79.24,42300.0,52.4373,52.5035,52.4373,52.4638,42300.0
2007-04-25 15:40:00,79.24,79.31,79.22,79.28,59200.0,52.4638,52.5102,52.4506,52.4903,59200.0
2007-04-25 15:50:00,79.29,79.39,79.25,79.38,93000.0,52.4969,52.5631,52.4704,52.5565,93000.0
2007-04-26 09:30:00,78.52,80.29,78.52,79.74,58300.0,51.9871,53.159,51.9871,52.7949,58300.0
2007-04-26 09:40:00,79.71,79.85,79.6,79.83,46500.0,52.775,52.8677,52.7022,52.8544,46500.0
2007-04-26 09:50:00,79.85,79.87,79.66,79.69,30700.0,52.8677,52.8809,52.7419,52.7618,30700.0
2007-04-26 10:00:00,79.67,79.85,79.67,79.82,52500.0,52.7485,52.8677,52.7485,52.8478,52500.0
2007-04-26 10:10:00,79.79,79.88,79.7,79.88,39200.0,52.828,52.8876,52.7684,52.8876,39200.0
2007-04-26 10:20:00,79.86,79.86,79.6,79.66,68000.0,52.8743,52.8743,52.7022,52.7419,68000.0
2007-04-26 10:30:00,79.69,79.74,79.66,79.71,29600.0,52.7618,52.7949,52.7419,52.775,29600.0
2007-04-26 10:40:00,79.73,79.82,79.71,79.76,30100.0,52.7882,52.8478,52.775,52.8081,30100.0
2007-04-26 10:50:00,79.76,79.79,79.73,79.79,22300.0,52.8081,52.828,52.7882,52.828,22300.0
2007-04-26 11:00:00,79.77,79.87,79.75,79.76,75000.0,52.8147,52.8809,52.8015,52.8081,75000.0
2007-04-26 11:10:00,79.77,79.8,79.65,79.66,31700.0,52.8147,52.8346,52.7353,52.7419,31700.0
2007-04-26 11:20:00,79.64,79.64,79.4,79.4,35600.0,52.7287,52.7287,52.5698,52.5698,35600.0
2007-04-26 11:30:00,79.4,79.4,79.33,79.36,27300.0,52.5698,52.5698,52.5234,52.5433,27300.0
2007-04-26 11:40:00,79.36,79.36,79.13,79.13,68400.0,52.5433,52.5433,52.391,52.391,68400.0
2007-04-26 11:50:00,79.12,79.14,78.91,79.0,52800.0,52.3844,52.3976,52.2453,52.3049,52800.0
2007-04-26 12:00:00,79.0,79.11,78.98,79.11,16700.0,52.3049,52.3777,52.2917,52.3777,16700.0
2007-04-26 12:10:00,79.11,79.22,79.11,79.22,11000.0,52.3777,52.4506,52.3777,52.4506,11000.0
2007-04-26 12:20:00,79.24,79.28,79.2,79.27,15100.0,52.4638,52.4903,52.4373,52.4837,15100.0
2007-04-26 12:30:00,79.26,79.35,79.25,79.34,12600.0,52.4771,52.5366,52.4704,52.53,12600.0
2007-04-26 12:40:00,79.35,79.35,79.31,79.31,16600.0,52.5366,52.5366,52.5102,52.5102,16600.0
2007-04-26 12:50:00,79.32,79.36,79.3,79.3,17000.0,52.5168,52.5433,52.5035,52.5035,17000.0
2007-04-26 13:00:00,79.3,79.3,79.26,79.3,18100.0,52.5035,52.5035,52.4771,52.5035,18100.0
2007-04-26 13:10:00,79.31,79.39,79.31,79.38,10700.0,52.5102,52.5631,52.5102,52.5565,10700.0
2007-04-26 13:20:00,79.37,79.39,79.15,79.17,25300.0,52.5499,52.5631,52.4042,52.4175,25300.0
2007-04-26 13:30:00,79.17,79.29,79.17,79.24,13000.0,52.4175,52.4969,52.4175,52.4638,13000.0
2007-04-26 13:40:00,79.24,79.36,79.23,79.36,16400.0,52.4638,52.5433,52.4572,52.5433,16400.0
2007-04-26 13:50:00,79.36,79.48,79.31,79.46,22500.0,52.5433,52.6227,52.5102,52.6095,22500.0
2007-04-26 14:00:00,79.45,79.45,79.29,79.4,16300.0,52.6029,52.6029,52.4969,52.5698,16300.0
2007-04-26 14:10:00,79.4,79.45,79.33,79.33,26700.0,52.5698,52.6029,52.5234,52.5234,26700.0
2007-04-26 14:20:00,79.34,79.37,79.24,79.24,17500.0,52.53,52.5499,52.4638,52.4638,17500.0
2007-04-26 14:30:00,79.25,79.32,79.18,79.31,19300.0,52.4704,52.5168,52.4241,52.5102,19300.0
2007-04-26 14:40:00,79.32,79.33,79.2,79.29,26500.0,52.5168,52.5234,52.4373,52.4969,26500.0
2007-04-26 14:50:00,79.29,79.29,79.15,79.19,16500.0,52.4969,52.4969,52.4042,52.4307,16500.0
2007-04-26 15:00:00,79.19,79.3,79.19,79.28,15400.0,52.4307,52.5035,52.4307,52.4903,15400.0
2007-04-26 15:10:00,79.29,79.29,79.18,79.18,41100.0,52.4969,52.4969,52.4241,52.4241,41100.0
2007-04-26 15:20:00,79.19,79.23,79.13,79.14,29700.0,52.4307,52.4572,52.391,52.3976,29700.0
2007-04-26 15:30:00,79.15,79.2,79.15,79.2,40400.0,52.4042,52.4373,52.4042,52.4373,40400.0
2007-04-26 15:40:00,79.21,79.21,79.16,79.16,40100.0,52.444,52.444,52.4109,52.4109,40100.0
2007-04-26 15:50:00,79.17,79.18,79.11,79.15,62700.0,52.4175,52.4241,52.3777,52.4042,62700.0
2007-04-27 09:30:00,79.11,79.44,78.96,79.27,37000.0,52.3777,52.5962,52.2784,52.4837,37000.0
2007-04-27 09:40:00,79.27,79.37,78.99,79.13,43200.0,52.4837,52.5499,52.2983,52.391,43200.0
2007-04-27 09:50:00,79.14,79.31,79.08,79.27,50900.0,52.3976,52.5102,52.3579,52.4837,50900.0
2007-04-27 10:00:00,79.27,79.46,79.25,79.34,41900.0,52.4837,52.6095,52.4704,52.53,41900.0
2007-04-27 10:10:00,79.34,79.36,79.21,79.32,41500.0,52.53,52.5433,52.444,52.5168,41500.0
2007-04-27 10:20:00,79.31,79.44,79.3,79.44,24300.0,52.5102,52.5962,52.5035,52.5962,24300.0
2007-04-27 10:30:00,79.44,79.57,79.43,79.57,45700.0,52.5962,52.6823,52.5896,52.6823,45700.0
2007-04-27 10:40:00,79.58,79.63,79.46,79.53,30700.0,52.6889,52.722,52.6095,52.6558,30700.0
2007-04-27 10:50:00,79.53,79.62,79.51,79.6,21700.0,52.6558,52.7154,52.6426,52.7022,21700.0
2007-04-27 11:00:00,79.59,79.75,79.59,79.75,15800.0,52.6955,52.8015,52.6955,52.8015,15800.0
2007-04-27 11:10:00,79.75,79.83,79.74,79.83,25800.0,52.8015,52.8544,52.7949,52.8544,25800.0
2007-04-27 11:20:00,79.84,79.96,79.82,79.86,23900.0,52.8611,52.9405,52.8478,52.8743,23900.0
2007-04-27 11:30:00,79.86,79.88,79.77,79.82,33700.0,52.8743,52.8876,52.8147,52.8478,33700.0
2007-04-27 11:40:00,79.83,79.9,79.83,79.9,25000.0,52.8544,52.9008,52.8544,52.9008,25000.0
2007-04-27 11:50:00,79.91,79.96,79.88,79.96,29600.0,52.9074,52.9405,52.8876,52.9405,29600.0
2007-04-27 12:00:00,79.93,79.99,79.89,79.98,15400.0,52.9207,52.9604,52.8942,52.9538,15400.0
2007-04-27 12:10:00,79.98,80.0,79.95,79.99,13300.0,52.9538,52.967,52.9339,52.9604,13300.0
2007-04-27 12:20:00,79.99,79.99,79.93,79.97,18500.0,52.9604,52.9604,52.9207,52.9471,18500.0
2007-04-27 12:30:00,79.97,80.0,79.95,79.96,16000.0,52.9471,52.967,52.9339,52.9405,16000.0
2007-04-27 12:40:00,79.97,80.08,79.96,80.02,20300.0,52.9471,53.02,52.9405,52.9802,20300.0
2007-04-27 12:50:00,80.02,80.08,79.98,80.07,14400.0,52.9802,53.02,52.9538,53.0133,14400.0
2007-04-27 13:00:00,80.07,80.15,80.06,80.13,49400.0,53.0133,53.0663,53.0067,53.0531,49400.0
2007-04-27 13:10:00,80.14,80.24,80.12,80.23,41500.0,53.0597,53.1259,53.0465,53.1193,41500.0
2007-04-27 13:20:00,80.22,80.3,80.21,80.3,28700.0,53.1127,53.1656,53.106,53.1656,28700.0
2007-04-27 13:30:00,80.3,80.35,80.29,80.29,27000.0,53.1656,53.1987,53.159,53.159,27000.0
2007-04-27 13:40:00,80.3,80.3,80.01,80.19,50700.0,53.1656,53.1656,52.9736,53.0928,50700.0
2007-04-27 13:50:00,80.2,80.27,80.18,80.2,13400.0,53.0994,53.1458,53.0862,53.0994,13400.0
2007-04-27 14:00:00,80.22,80.26,80.18,80.23,17600.0,53.1127,53.1391,53.0862,53.1193,17600.0
2007-04-27 14:10:00,80.22,80.33,80.22,80.33,20900.0,53.1127,53.1855,53.1127,53.1855,20900.0
2007-04-27 14:20:00,80.32,80.41,80.32,80.37,16500.0,53.1789,53.2385,53.1789,53.212,16500.0
2007-04-27 14:30:00,80.35,80.44,80.33,80.43,18400.0,53.1987,53.2583,53.1855,53.2517,18400.0
2007-04-27 14:40:00,80.43,80.55,80.43,80.53,25800.0,53.2517,53.3312,53.2517,53.3179,25800.0
2007-04-27 14:50:00,80.54,80.54,80.43,80.5,20200.0,53.3245,53.3245,53.2517,53.298,20200.0
2007-04-27 15:00:00,80.5,80.51,80.36,80.36,22200.0,53.298,53.3047,53.2054,53.2054,22200.0
2007-04-27 15:10:00,80.36,80.46,80.36,80.45,22600.0,53.2054,53.2716,53.2054,53.2649,22600.0
2007-04-27 15:20:00,80.45,80.47,80.37,80.39,20800.0,53.2649,53.2782,53.212,53.2252,20800.0
2007-04-27 15:30:00,80.39,80.39,80.26,80.27,36200.0,53.2252,53.2252,53.1391,53.1458,36200.0
2007-04-27 15:40:00,80.26,80.29,80.15,80.28,51100.0,53.1391,53.159,53.0663,53.1524,51100.0
2007-04-27 15:50:00,80.28,80.4,80.27,80.29,101400.0,53.1524,53.2318,53.1458,53.159,101400.0
2007-04-30 09:30:00,80.0,80.28,79.76,79.88,125300.0,52.967,53.1524,52.8081,52.8876,125300.0
2007-04-30 09:40:00,79.91,80.15,79.78,80.06,47800.0,52.9074,53.0663,52.8213,53.0067,47800.0
2007-04-30 09:50:00,80.07,80.15,79.98,79.99,28400.0,53.0133,53.0663,52.9538,52.9604,28400.0
2007-04-30 10:00:00,79.99,80.02,79.68,79.71,46100.0,52.9604,52.9802,52.7551,52.775,46100.0
2007-04-30 10:10:00,79.71,79.97,79.68,79.93,22900.0,52.775,52.9471,52.7551,52.9207,22900.0
2007-04-30 10:20:00,79.93,79.96,79.77,79.82,15700.0,52.9207,52.9405,52.8147,52.8478,15700.0
2007-04-30 10:30:00,79.78,79.92,79.72,79.9,29100.0,52.8213,52.914,52.7816,52.9008,29100.0
2007-04-30 10:40:00,79.91,79.94,79.7,79.73,25800.0,52.9074,52.9273,52.7684,52.7882,25800.0
2007-04-30 10:50:00,79.72,79.79,79.64,79.74,20300.0,52.7816,52.828,52.7287,52.7949,20300.0
2007-04-30 11:00:00,79.71,79.71,79.5,79.56,35100.0,52.775,52.775,52.636,52.6757,35100.0
2007-04-30 11:10:00,79.55,79.6,79.45,79.48,19000.0,52.6691,52.7022,52.6029,52.6227,19000.0
2007-04-30 11:20:00,79.47,79.47,79.35,79.36,21900.0,52.6161,52.6161,52.5366,52.5433,21900.0
2007-04-30 11:30:00,79.36,79.36,79.17,79.17,25300.0,52.5433,52.5433,52.4175,52.4175,25300.0
2007-04-30 11:40:00,79.17,79.17,79.03,79.04,26900.0,52.4175,52.4175,52.3248,52.3314,26900.0
2007-04-30 11:50:00,79.03,79.07,79.02,79.02,20600.0,52.3248,52.3513,52.3182,52.3182,20600.0
2007-04-30 12:00:00,79.04,79.06,79.0,79.03,22000.0,52.3314,52.3446,52.3049,52.3248,22000.0
2007-04-30 12:10:00,79.04,79.19,79.03,79.11,27200.0,52.3314,52.4307,52.3248,52.3777,27200.0
2007-04-30 12:20:00,79.11,79.14,79.06,79.11,14800.0,52.3777,52.3976,52.3446,52.3777,14800.0
2007-04-30 12:30:00,79.11,79.13,79.07,79.07,32600.0,52.3777,52.391,52.3513,52.3513,32600.0
2007-04-30 12:40:00,79.07,79.11,79.03,79.03,25200.0,52.3513,52.3777,52.3248,52.3248,25200.0
2007-04-30 12:50:00,79.01,79.05,78.92,78.93,20200.0,52.3115,52.338,52.2519,52.2586,20200.0
2007-04-30 13:00:00,78.94,79.07,78.92,79.01,24800.0,52.2652,52.3513,52.2519,52.3115,24800.0
2007-04-30 13:10:00,79.01,79.07,78.99,79.0,28000.0,52.3115,52.3513,52.2983,52.3049,28000.0
2007-04-30 13:20:00,78.99,79.03,78.92,78.94,23000.0,52.2983,52.3248,52.2519,52.2652,23000.0
2007-04-30 13:30:00,78.96,78.98,78.92,78.97,21700.0,52.2784,52.2917,52.2519,52.2851,21700.0
2007-04-30 13:40:00,78.96,78.97,78.83,78.92,48500.0,52.2784,52.2851,52.1924,52.2519,48500.0
2007-04-30 13:50:00,78.95,78.98,78.88,78.93,25200.0,52.2718,52.2917,52.2255,52.2586,25200.0
2007-04-30 14:00:00,78.92,78.96,78.88,78.93,21000.0,52.2519,52.2784,52.2255,52.2586,21000.0
2007-04-30 14:10:00,78.92,78.96,78.86,78.87,28800.0,52.2519,52.2784,52.2122,52.2188,28800.0
2007-04-30 14:20:00,78.89,78.93,78.84,78.93,22700.0,52.2321,52.2586,52.199,52.2586,22700.0
2007-04-30 14:30:00,78.91,78.98,78.84,78.84,35900.0,52.2453,52.2917,52.199,52.199,35900.0
2007-04-30 14:40:00,78.85,78.87,78.73,78.75,39200.0,52.2056,52.2188,52.1262,52.1394,39200.0
2007-04-30 14:50:00,78.74,78.84,78.73,78.83,38500.0,52.1328,52.199,52.1262,52.1924,38500.0
2007-04-30 15:00:00,78.84,78.87,78.69,78.73,91700.0,52.199,52.2188,52.0997,52.1262,91700.0
2007-04-30 15:10:00,78.74,78.82,78.68,78.72,31900.0,52.1328,52.1857,52.093,52.1195,31900.0
2007-04-30 15:20:00,78.72,78.79,78.71,78.75,28600.0,52.1195,52.1659,52.1129,52.1394,28600.0
2007-04-30 15:30:00,78.74,78.78,78.62,78.64,37800.0,52.1328,52.1593,52.0533,52.0666,37800.0
2007-04-30 15:40:00,78.64,78.64,78.46,78.6,59700.0,52.0666,52.0666,51.9474,52.0401,59700.0
2007-04-30 15:50:00,78.62,78.65,78.52,78.52,114200.0,52.0533,52.0732,51.9871,51.9871,114200.0
2007-05-01 09:30:00,78.6,78.9,78.51,78.55,49900.0,52.0401,52.2387,51.9805,52.007,49900.0
2007-05-01 09:40:00,78.55,78.56,78.34,78.45,42300.0,52.007,52.0136,51.8679,51.9408,42300.0
2007-05-01 09:50:00,78.47,78.47,78.27,78.3,37300.0,51.954,51.954,51.8216,51.8415,37300.0
2007-05-01 10:00:00,78.29,78.43,78.05,78.13,69400.0,51.8348,51.9275,51.6759,51.7289,69400.0
2007-05-01 10:10:00,78.15,78.39,78.13,78.31,44000.0,51.7421,51.901,51.7289,51.8481,44000.0
2007-05-01 10:20:00,78.3,78.33,77.91,78.0,53600.0,51.8415,51.8613,51.5832,51.6428,53600.0
2007-05-01 10:30:00,77.99,78.12,77.92,78.1,27400.0,51.6362,51.7223,51.5899,51.709,27400.0
2007-05-01 10:40:00,78.1,78.18,78.04,78.17,24000.0,51.709,51.762,51.6693,51.7554,24000.0
2007-05-01 10:50:00,78.17,78.26,78.15,78.26,22600.0,51.7554,51.815,51.7421,51.815,22600.0
2007-05-01 11:00:00,78.28,78.28,78.17,78.25,19600.0,51.8282,51.8282,51.7554,51.8084,19600.0
2007-05-01 11:10:00,78.24,78.27,78.14,78.25,13500.0,51.8017,51.8216,51.7355,51.8084,13500.0
2007-05-01 11:20:00,78.25,78.29,78.09,78.11,18100.0,51.8084,51.8348,51.7024,51.7157,18100.0
2007-05-01 11:30:00,78.09,78.32,78.07,78.24,17800.0,51.7024,51.8547,51.6892,51.8017,17800.0
2007-05-01 11:40:00,78.24,78.27,78.2,78.24,9800.0,51.8017,51.8216,51.7752,51.8017,9800.0
2007-05-01 11:50:00,78.25,78.25,78.12,78.13,10900.0,51.8084,51.8084,51.7223,51.7289,10900.0
2007-05-01 12:00:00,78.13,78.14,78.03,78.06,15600.0,51.7289,51.7355,51.6627,51.6826,15600.0
2007-05-01 12:10:00,78.05,78.16,78.01,78.15,17100.0,51.6759,51.7488,51.6494,51.7421,17100.0
2007-05-01 12:20:00,78.16,78.18,78.04,78.05,11300.0,51.7488,51.762,51.6693,51.6759,11300.0
2007-05-01 12:30:00,78.04,78.19,78.0,78.19,18200.0,51.6693,51.7686,51.6428,51.7686,18200.0
2007-05-01 12:40:00,78.19,78.28,78.19,78.23,7400.0,51.7686,51.8282,51.7686,51.7951,7400.0
2007-05-01 12:50:00,78.23,78.28,78.19,78.19,14600.0,51.7951,51.8282,51.7686,51.7686,14600.0
2007-05-01 13:00:00,78.19,78.28,78.13,78.26,18900.0,51.7686,51.8282,51.7289,51.815,18900.0
2007-05-01 13:10:00,78.26,78.3,78.13,78.17,19800.0,51.815,51.8415,51.7289,51.7554,19800.0
2007-05-01 13:20:00,78.17,78.27,78.17,78.27,8200.0,51.7554,51.8216,51.7554,51.8216,8200.0
2007-05-01 13:30:00,78.25,78.29,78.2,78.27,12100.0,51.8084,51.8348,51.7752,51.8216,12100.0
2007-05-01 13:40:00,78.26,78.36,78.26,78.33,15900.0,51.815,51.8812,51.815,51.8613,15900.0
2007-05-01 13:50:00,78.33,78.44,78.29,78.29,10700.0,51.8613,51.9341,51.8348,51.8348,10700.0
2007-05-01 14:00:00,78.3,78.34,78.19,78.28,14600.0,51.8415,51.8679,51.7686,51.8282,14600.0
2007-05-01 14:10:00,78.31,78.35,78.24,78.26,9700.0,51.8481,51.8746,51.8017,51.815,9700.0
2007-05-01 14:20:00,78.26,78.46,78.26,78.37,31800.0,51.815,51.9474,51.815,51.8878,31800.0
2007-05-01 14:30:00,78.34,78.44,78.27,78.41,26000.0,51.8679,51.9341,51.8216,51.9143,26000.0
2007-05-01 14:40:00,78.4,78.49,78.39,78.4,18300.0,51.9077,51.9673,51.901,51.9077,18300.0
2007-05-01 14:50:00,78.41,78.48,78.36,78.48,45300.0,51.9143,51.9606,51.8812,51.9606,45300.0
2007-05-01 15:00:00,78.48,78.57,78.46,78.48,26100.0,51.9606,52.0202,51.9474,51.9606,26100.0
2007-05-01 15:10:00,78.46,78.54,78.41,78.51,22500.0,51.9474,52.0004,51.9143,51.9805,22500.0
2007-05-01 15:20:00,78.51,78.56,78.41,78.41,33500.0,51.9805,52.0136,51.9143,51.9143,33500.0
2007-05-01 15:30:00,78.41,78.49,78.41,78.43,16800.0,51.9143,51.9673,51.9143,51.9275,16800.0
2007-05-01 15:40:00,78.41,78.5,78.41,78.46,19700.0,51.9143,51.9739,51.9143,51.9474,19700.0
2007-05-01 15:50:00,78.46,78.5,78.38,78.46,33100.0,51.9474,51.9739,51.8944,51.9474,33100.0
2007-05-02 09:30:00,78.73,79.0,78.54,78.96,33800.0,52.1262,52.3049,52.0004,52.2784,33800.0
2007-05-02 09:40:00,78.96,79.28,78.96,79.15,42400.0,52.2784,52.4903,52.2784,52.4042,42400.0
2007-05-02 09:50:00,79.14,79.27,79.1,79.24,31100.0,52.3976,52.4837,52.3711,52.4638,31100.0
2007-05-02 10:00:00,79.24,79.53,79.24,79.5,46600.0,52.4638,52.6558,52.4638,52.636,46600.0
2007-05-02 10:10:00,79.51,79.59,79.46,79.57,23900.0,52.6426,52.6955,52.6095,52.6823,23900.0
2007-05-02 10:20:00,79.56,79.69,79.56,79.6,22900.0,52.6757,52.7618,52.6757,52.7022,22900.0
2007-05-02 10:30:00,79.61,79.9,79.61,79.86,30800.0,52.7088,52.9008,52.7088,52.8743,30800.0
2007-05-02 10:40:00,79.87,79.91,79.73,79.85,38400.0,52.8809,52.9074,52.7882,52.8677,38400.0
2007-05-02 10:50:00,79.86,79.96,79.72,79.93,31300.0,52.8743,52.9405,52.7816,52.9207,31300.0
2007-05-02 11:00:00,79.94,80.03,79.87,80.03,44200.0,52.9273,52.9869,52.8809,52.9869,44200.0
2007-05-02 11:10:00,80.03,80.16,80.03,80.1,21200.0,52.9869,53.0729,52.9869,53.0332,21200.0
2007-05-02 11:20:00,80.14,80.14,79.85,79.85,17700.0,53.0597,53.0597,52.8677,52.8677,17700.0
2007-05-02 11:30:00,79.85,79.87,79.79,79.8,42800.0,52.8677,52.8809,52.828,52.8346,42800.0
2007-05-02 11:40:00,79.81,79.81,79.73,79.75,18600.0,52.8412,52.8412,52.7882,52.8015,18600.0
2007-05-02 11:50:00,79.76,79.77,79.71,79.72,5600.0,52.8081,52.8147,52.775,52.7816,5600.0
2007-05-02 12:00:00,79.73,79.79,79.71,79.77,12700.0,52.7882,52.828,52.775,52.8147,12700.0
2007-05-02 12:10:00,79.78,79.86,79.78,79.83,7500.0,52.8213,52.8743,52.8213,52.8544,7500.0
2007-05-02 12:20:00,79.83,79.88,79.78,79.79,15500.0,52.8544,52.8876,52.8213,52.828,15500.0
2007-05-02 12:30:00,79.8,79.82,79.73,79.73,11300.0,52.8346,52.8478,52.7882,52.7882,11300.0
2007-05-02 12:40:00,79.72,79.78,79.71,79.77,11900.0,52.7816,52.8213,52.775,52.8147,11900.0
2007-05-02 12:50:00,79.77,79.86,79.77,79.81,8200.0,52.8147,52.8743,52.8147,52.8412,8200.0
2007-05-02 13:00:00,79.83,79.91,79.82,79.85,11300.0,52.8544,52.9074,52.8478,52.8677,11300.0
2007-05-02 13:10:00,79.89,79.9,79.8,79.81,8400.0,52.8942,52.9008,52.8346,52.8412,8400.0
2007-05-02 13:20:00,79.81,79.96,79.81,79.94,18900.0,52.8412,52.9405,52.8412,52.9273,18900.0
2007-05-02 13:30:00,79.95,80.04,79.84,79.94,39200.0,52.9339,52.9935,52.8611,52.9273,39200.0
2007-05-02 13:40:00,79.98,80.01,79.78,79.78,15200.0,52.9538,52.9736,52.8213,52.8213,15200.0
2007-05-02 13:50:00,79.79,79.8,79.76,79.79,9100.0,52.828,52.8346,52.8081,52.828,9100.0
2007-05-02 14:00:00,79.79,79.83,79.73,79.82,15900.0,52.828,52.8544,52.7882,52.8478,15900.0
2007-05-02 14:10:00,79.81,79.83,79.75,79.78,8600.0,52.8412,52.8544,52.8015,52.8213,8600.0
2007-05-02 14:20:00,79.81,79.85,79.76,79.82,9500.0,52.8412,52.8677,52.8081,52.8478,9500.0
2007-05-02 14:30:00,79.82,79.89,79.8,79.83,22700.0,52.8478,52.8942,52.8346,52.8544,22700.0
2007-05-02 14:40:00,79.82,79.86,79.78,79.81,9000.0,52.8478,52.8743,52.8213,52.8412,9000.0
2007-05-02 14:50:00,79.8,79.8,79.7,79.72,14100.0,52.8346,52.8346,52.7684,52.7816,14100.0
2007-05-02 15:00:00,79.7,79.77,79.67,79.72,35400.0,52.7684,52.8147,52.7485,52.7816,35400.0
2007-05-02 15:10:00,79.71,79.75,79.68,79.71,23700.0,52.775,52.8015,52.7551,52.775,23700.0
2007-05-02 15:20:00,79.7,79.83,79.65,79.83,44000.0,52.7684,52.8544,52.7353,52.8544,44000.0
2007-05-02 15:30:00,79.83,79.84,79.7,79.71,41500.0,52.8544,52.8611,52.7684,52.775,41500.0
2007-05-02 15:40:00,79.71,79.74,79.66,79.67,76500.0,52.775,52.7949,52.7419,52.7485,76500.0
2007-05-02 15:50:00,79.67,79.83,79.63,79.77,150100.0,52.7485,52.8544,52.722,52.8147,150100.0
2007-05-03 09:30:00,80.17,80.22,79.89,80.18,73500.0,53.0796,53.1127,52.8942,53.0862,73500.0
2007-05-03 09:40:00,80.2,80.74,80.07,80.63,105200.0,53.0994,53.4569,53.0133,53.3841,105200.0
2007-05-03 09:50:00,80.63,80.63,80.38,80.48,24200.0,53.3841,53.3841,53.2186,53.2848,24200.0
2007-05-03 10:00:00,80.47,80.58,80.26,80.38,26000.0,53.2782,53.351,53.1391,53.2186,26000.0
2007-05-03 10:10:00,80.36,80.44,80.14,80.43,27400.0,53.2054,53.2583,53.0597,53.2517,27400.0
2007-05-03 10:20:00,80.42,80.57,80.35,80.48,25600.0,53.2451,53.3444,53.1987,53.2848,25600.0
2007-05-03 10:30:00,80.47,80.49,80.28,80.35,63700.0,53.2782,53.2914,53.1524,53.1987,63700.0
2007-05-03 10:40:00,80.35,80.54,80.35,80.48,55800.0,53.1987,53.3245,53.1987,53.2848,55800.0
2007-05-03 10:50:00,80.45,80.68,80.45,80.61,23100.0,53.2649,53.4172,53.2649,53.3709,23100.0
2007-05-03 11:00:00,80.62,80.65,80.48,80.48,17700.0,53.3775,53.3974,53.2848,53.2848,17700.0
2007-05-03 11:10:00,80.5,80.58,80.43,80.57,16600.0,53.298,53.351,53.2517,53.3444,16600.0
2007-05-03 11:20:00,80.55,80.92,80.53,80.77,45800.0,53.3312,53.5761,53.3179,53.4768,45800.0
2007-05-03 11:30:00,80.78,80.78,80.71,80.71,12800.0,53.4834,53.4834,53.4371,53.4371,12800.0
2007-05-03 11:40:00,80.69,80.73,80.66,80.72,32000.0,53.4238,53.4503,53.404,53.4437,32000.0
2007-05-03 11:50:00,80.72,80.73,80.58,80.66,38200.0,53.4437,53.4503,53.351,53.404,38200.0
2007-05-03 12:00:00,80.68,80.68,80.48,80.56,19300.0,53.4172,53.4172,53.2848,53.3378,19300.0
2007-05-03 12:10:00,80.56,80.58,80.53,80.57,9200.0,53.3378,53.351,53.3179,53.3444,9200.0
2007-05-03 12:20:00,80.57,80.58,80.48,80.5,18500.0,53.3444,53.351,53.2848,53.298,18500.0
2007-05-03 12:30:00,80.51,80.66,80.5,80.66,32300.0,53.3047,53.404,53.298,53.404,32300.0
2007-05-03 12:40:00,80.68,80.7,80.63,80.7,13600.0,53.4172,53.4305,53.3841,53.4305,13600.0
2007-05-03 12:50:00,80.68,80.7,80.62,80.69,11400.0,53.4172,53.4305,53.3775,53.4238,11400.0
2007-05-03 13:00:00,80.69,80.72,80.66,80.66,16000.0,53.4238,53.4437,53.404,53.404,16000.0
2007-05-03 13:10:00,80.66,80.69,80.64,80.64,6600.0,53.404,53.4238,53.3907,53.3907,6600.0
2007-05-03 13:20:00,80.64,80.64,80.45,80.45,25000.0,53.3907,53.3907,53.2649,53.2649,25000.0
2007-05-03 13:30:00,80.44,80.51,80.44,80.5,23100.0,53.2583,53.3047,53.2583,53.298,23100.0
2007-05-03 13:40:00,80.5,80.51,80.47,80.49,52400.0,53.298,53.3047,53.2782,53.2914,52400.0
2007-05-03 13:50:00,80.5,80.51,80.41,80.48,17500.0,53.298,53.3047,53.2385,53.2848,17500.0
2007-05-03 14:00:00,80.46,80.5,80.4,80.48,21200.0,53.2716,53.298,53.2318,53.2848,21200.0
2007-05-03 14:10:00,80.48,80.5,80.4,80.5,24900.0,53.2848,53.298,53.2318,53.298,24900.0
2007-05-03 14:20:00,80.49,80.5,80.39,80.39,39600.0,53.2914,53.298,53.2252,53.2252,39600.0
2007-05-03 14:30:00,80.4,80.43,80.3,80.34,25500.0,53.2318,53.2517,53.1656,53.1921,25500.0
2007-05-03 14:40:00,80.33,80.42,80.3,80.42,12300.0,53.1855,53.2451,53.1656,53.2451,12300.0
2007-05-03 14:50:00,80.42,80.55,80.42,80.55,12400.0,53.2451,53.3312,53.2451,53.3312,12400.0
2007-05-03 15:00:00,80.54,80.6,80.5,80.51,20600.0,53.3245,53.3643,53.298,53.3047,20600.0
2007-05-03 15:10:00,80.51,80.55,80.49,80.54,13100.0,53.3047,53.3312,53.2914,53.3245,13100.0
2007-05-03 15:20:00,80.53,80.54,80.52,80.52,14700.0,53.3179,53.3245,53.3113,53.3113,14700.0
2007-05-03 15:30:00,80.54,80.55,80.3,80.3,55800.0,53.3245,53.3312,53.1656,53.1656,55800.0
2007-05-03 15:40:00,80.31,80.46,80.3,80.45,42400.0,53.1723,53.2716,53.1656,53.2649,42400.0
2007-05-03 15:50:00,80.45,80.58,80.43,80.54,55300.0,53.2649,53.351,53.2517,53.3245,55300.0
2007-05-04 09:30:00,80.46,80.65,80.23,80.25,42200.0,53.2716,53.3974,53.1193,53.1325,42200.0
2007-05-04 09:40:00,80.27,80.48,80.24,80.33,24000.0,53.1458,53.2848,53.1259,53.1855,24000.0
2007-05-04 09:50:00,80.35,80.42,80.32,80.32,17200.0,53.1987,53.2451,53.1789,53.1789,17200.0
2007-05-04 10:00:00,80.31,80.41,80.17,80.23,23900.0,53.1723,53.2385,53.0796,53.1193,23900.0
2007-05-04 10:10:00,80.23,80.37,80.23,80.29,22500.0,53.1193,53.212,53.1193,53.159,22500.0
2007-05-04 10:20:00,80.31,80.35,80.25,80.25,13800.0,53.1723,53.1987,53.1325,53.1325,13800.0
2007-05-04 10:30:00,80.28,80.28,80.09,80.11,72600.0,53.1524,53.1524,53.0266,53.0398,72600.0
2007-05-04 10:40:00,80.08,80.15,80.05,80.11,18400.0,53.02,53.0663,53.0001,53.0398,18400.0
2007-05-04 10:50:00,80.11,80.2,80.06,80.12,23400.0,53.0398,53.0994,53.0067,53.0465,23400.0
2007-05-04 11:00:00,80.11,80.16,80.06,80.11,19000.0,53.0398,53.0729,53.0067,53.0398,19000.0
2007-05-04 11:10:00,80.08,80.09,79.98,80.02,23900.0,53.02,53.0266,52.9538,52.9802,23900.0
2007-05-04 11:20:00,80.0,80.06,79.92,80.03,6300.0,52.967,53.0067,52.914,52.9869,6300.0
2007-05-04 11:30:00,80.04,80.11,80.01,80.09,14100.0,52.9935,53.0398,52.9736,53.0266,14100.0
2007-05-04 11:40:00,80.09,80.12,80.06,80.1,18900.0,53.0266,53.0465,53.0067,53.0332,18900.0
2007-05-04 11:50:00,80.1,80.1,80.02,80.05,15700.0,53.0332,53.0332,52.9802,53.0001,15700.0
2007-05-04 12:00:00,80.04,80.06,79.91,79.98,21900.0,52.9935,53.0067,52.9074,52.9538,21900.0
2007-05-04 12:10:00,79.96,79.98,79.85,79.85,16000.0,52.9405,52.9538,52.8677,52.8677,16000.0
2007-05-04 12:20:00,79.85,79.86,79.6,79.64,33600.0,52.8677,52.8743,52.7022,52.7287,33600.0
2007-05-04 12:30:00,79.64,79.69,79.53,79.64,18900.0,52.7287,52.7618,52.6558,52.7287,18900.0
2007-05-04 12:40:00,79.65,79.69,79.6,79.69,13900.0,52.7353,52.7618,52.7022,52.7618,13900.0
2007-05-04 12:50:00,79.7,79.81,79.66,79.78,8000.0,52.7684,52.8412,52.7419,52.8213,8000.0
2007-05-04 13:00:00,79.79,79.79,79.64,79.67,7800.0,52.828,52.828,52.7287,52.7485,7800.0
2007-05-04 13:10:00,79.7,79.78,79.68,79.71,11600.0,52.7684,52.8213,52.7551,52.775,11600.0
2007-05-04 13:20:00,79.68,79.77,79.67,79.72,10100.0,52.7551,52.8147,52.7485,52.7816,10100.0
2007-05-04 13:30:00,79.67,79.68,79.56,79.56,17500.0,52.7485,52.7551,52.6757,52.6757,17500.0
2007-05-04 13:40:00,79.55,79.59,79.44,79.59,42300.0,52.6691,52.6955,52.5962,52.6955,42300.0
2007-05-04 13:50:00,79.58,79.63,79.32,79.39,52000.0,52.6889,52.722,52.5168,52.5631,52000.0
2007-05-04 14:00:00,79.39,79.4,79.25,79.32,18900.0,52.5631,52.5698,52.4704,52.5168,18900.0
2007-05-04 14:10:00,79.32,79.49,79.3,79.42,19700.0,52.5168,52.6293,52.5035,52.583,19700.0
2007-05-04 14:20:00,79.41,79.53,79.33,79.36,15800.0,52.5764,52.6558,52.5234,52.5433,15800.0
2007-05-04 14:30:00,79.36,79.42,79.28,79.35,17000.0,52.5433,52.583,52.4903,52.5366,17000.0
2007-05-04 14:40:00,79.34,79.4,79.29,79.32,12300.0,52.53,52.5698,52.4969,52.5168,12300.0
2007-05-04 14:50:00,79.35,79.41,79.31,79.37,19200.0,52.5366,52.5764,52.5102,52.5499,19200.0
2007-05-04 15:00:00,79.37,79.57,79.36,79.56,22400.0,52.5499,52.6823,52.5433,52.6757,22400.0
2007-05-04 15:10:00,79.55,79.63,79.55,79.62,19700.0,52.6691,52.722,52.6691,52.7154,19700.0
2007-05-04 15:20:00,79.62,79.75,79.62,79.73,22000.0,52.7154,52.8015,52.7154,52.7882,22000.0
2007-05-04 15:30:00,79.74,79.74,79.66,79.68,21700.0,52.7949,52.7949,52.7419,52.7551,21700.0
2007-05-04 15:40:00,79.68,79.72,79.59,79.62,45400.0,52.7551,52.7816,52.6955,52.7154,45400.0
2007-05-04 15:50:00,79.62,79.78,79.62,79.69,48900.0,52.7154,52.8213,52.7154,52.7618,48900.0
2007-05-07 09:30:00,80.0,80.5,79.82,80.5,47400.0,52.967,53.298,52.8478,53.298,47400.0
2007-05-07 09:40:00,80.5,80.58,80.26,80.42,35400.0,53.298,53.351,53.1391,53.2451,35400.0
2007-05-07 09:50:00,80.43,80.7,80.39,80.7,37300.0,53.2517,53.4305,53.2252,53.4305,37300.0
2007-05-07 10:00:00,80.67,80.7,80.48,80.63,38800.0,53.4106,53.4305,53.2848,53.3841,38800.0
2007-05-07 10:10:00,80.61,80.65,80.48,80.62,20200.0,53.3709,53.3974,53.2848,53.3775,20200.0
2007-05-07 10:20:00,80.62,80.7,80.6,80.64,41300.0,53.3775,53.4305,53.3643,53.3907,41300.0
2007-05-07 10:30:00,80.65,80.68,80.47,80.48,34300.0,53.3974,53.4172,53.2782,53.2848,34300.0
2007-05-07 10:40:00,80.49,80.51,80.34,80.39,19900.0,53.2914,53.3047,53.1921,53.2252,19900.0
2007-05-07 10:50:00,80.39,80.4,80.3,80.3,25100.0,53.2252,53.2318,53.1656,53.1656,25100.0
2007-05-07 11:00:00,80.31,80.39,80.22,80.38,33500.0,53.1723,53.2252,53.1127,53.2186,33500.0
2007-05-07 11:10:00,80.38,80.59,80.38,80.58,16800.0,53.2186,53.3576,53.2186,53.351,16800.0
2007-05-07 11:20:00,80.59,80.73,80.59,80.73,15500.0,53.3576,53.4503,53.3576,53.4503,15500.0
2007-05-07 11:30:00,80.73,80.77,80.7,80.71,27700.0,53.4503,53.4768,53.4305,53.4371,27700.0
2007-05-07 11:40:00,80.71,80.73,80.67,80.68,19600.0,53.4371,53.4503,53.4106,53.4172,19600.0
2007-05-07 11:50:00,80.7,80.73,80.6,80.61,23500.0,53.4305,53.4503,53.3643,53.3709,23500.0
2007-05-07 12:00:00,80.6,80.77,80.6,80.77,20000.0,53.3643,53.4768,53.3643,53.4768,20000.0
2007-05-07 12:10:00,80.76,80.86,80.73,80.82,38400.0,53.4702,53.5364,53.4503,53.5099,38400.0
2007-05-07 12:20:00,80.82,80.84,80.74,80.74,22800.0,53.5099,53.5232,53.4569,53.4569,22800.0
2007-05-07 12:30:00,80.74,80.78,80.58,80.58,22700.0,53.4569,53.4834,53.351,53.351,22700.0
2007-05-07 12:40:00,80.59,80.59,80.45,80.53,16300.0,53.3576,53.3576,53.2649,53.3179,16300.0
2007-05-07 12:50:00,80.53,80.65,80.51,80.62,10000.0,53.3179,53.3974,53.3047,53.3775,10000.0
2007-05-07 13:00:00,80.64,80.79,80.62,80.79,17400.0,53.3907,53.4901,53.3775,53.4901,17400.0
2007-05-07 13:10:00,80.8,80.85,80.8,80.83,20800.0,53.4967,53.5298,53.4967,53.5165,20800.0
2007-05-07 13:20:00,80.83,80.9,80.81,80.9,16500.0,53.5165,53.5629,53.5033,53.5629,16500.0
2007-05-07 13:30:00,80.9,81.0,80.89,81.0,38700.0,53.5629,53.6291,53.5563,53.6291,38700.0
2007-05-07 13:40:00,81.0,81.08,80.95,81.07,45900.0,53.6291,53.6821,53.596,53.6754,45900.0
2007-05-07 13:50:00,81.07,81.08,80.8,80.99,51200.0,53.6754,53.6821,53.4967,53.6225,51200.0
2007-05-07 14:00:00,80.99,80.99,80.83,80.97,21800.0,53.6225,53.6225,53.5165,53.6092,21800.0
2007-05-07 14:10:00,80.95,81.1,80.95,81.06,31600.0,53.596,53.6953,53.596,53.6688,31600.0
2007-05-07 14:20:00,81.07,81.26,81.03,81.23,43400.0,53.6754,53.8012,53.649,53.7814,43400.0
2007-05-07 14:30:00,81.24,81.5,81.24,81.49,100000.0,53.788,53.9601,53.788,53.9535,100000.0
2007-05-07 14:40:00,81.49,81.55,81.4,81.48,63200.0,53.9535,53.9932,53.8939,53.9469,63200.0
2007-05-07 14:50:00,81.48,81.48,81.35,81.38,24800.0,53.9469,53.9469,53.8608,53.8807,24800.0
2007-05-07 15:00:00,81.38,81.39,81.15,81.15,51000.0,53.8807,53.8873,53.7284,53.7284,51000.0
2007-05-07 15:10:00,81.15,81.16,81.05,81.15,45400.0,53.7284,53.735,53.6622,53.7284,45400.0
2007-05-07 15:20:00,81.13,81.24,81.1,81.2,45700.0,53.7152,53.788,53.6953,53.7615,45700.0
2007-05-07 15:30:00,81.21,81.24,81.07,81.11,54200.0,53.7681,53.788,53.6754,53.7019,54200.0
2007-05-07 15:40:00,81.11,81.24,81.08,81.23,59500.0,53.7019,53.788,53.6821,53.7814,59500.0
2007-05-07 15:50:00,81.23,81.42,81.22,81.37,105500.0,53.7814,53.9072,53.7748,53.8741,105500.0
2007-05-08 09:30:00,81.11,81.11,80.5,80.5,76500.0,53.7019,53.7019,53.298,53.298,76500.0
2007-05-08 09:40:00,80.5,80.5,79.53,79.62,113800.0,53.298,53.298,52.6558,52.7154,113800.0
2007-05-08 09:50:00,79.68,79.91,79.59,79.87,50300.0,52.7551,52.9074,52.6955,52.8809,50300.0
2007-05-08 10:00:00,79.87,79.91,79.75,79.83,35400.0,52.8809,52.9074,52.8015,52.8544,35400.0
2007-05-08 10:10:00,79.84,79.91,79.79,79.86,17100.0,52.8611,52.9074,52.828,52.8743,17100.0
2007-05-08 10:20:00,79.87,80.0,79.79,79.98,19700.0,52.8809,52.967,52.828,52.9538,19700.0
2007-05-08 10:30:00,80.0,80.0,79.93,80.0,22900.0,52.967,52.967,52.9207,52.967,22900.0
2007-05-08 10:40:00,80.0,80.0,79.81,79.98,14100.0,52.967,52.967,52.8412,52.9538,14100.0
2007-05-08 10:50:00,79.96,80.02,79.95,80.02,28500.0,52.9405,52.9802,52.9339,52.9802,28500.0
2007-05-08 11:00:00,80.02,80.07,79.99,80.03,20000.0,52.9802,53.0133,52.9604,52.9869,20000.0
2007-05-08 11:10:00,80.04,80.1,80.0,80.06,28100.0,52.9935,53.0332,52.967,53.0067,28100.0
2007-05-08 11:20:00,80.06,80.27,80.02,80.18,38900.0,53.0067,53.1458,52.9802,53.0862,38900.0
2007-05-08 11:30:00,80.19,80.21,80.07,80.14,25500.0,53.0928,53.106,53.0133,53.0597,25500.0
2007-05-08 11:40:00,80.14,80.17,80.1,80.11,19700.0,53.0597,53.0796,53.0332,53.0398,19700.0
2007-05-08 11:50:00,80.13,80.22,80.11,80.18,15000.0,53.0531,53.1127,53.0398,53.0862,15000.0
2007-05-08 12:00:00,80.18,80.22,80.09,80.2,18800.0,53.0862,53.1127,53.0266,53.0994,18800.0
2007-05-08 12:10:00,80.19,80.22,80.18,80.18,16500.0,53.0928,53.1127,53.0862,53.0862,16500.0
2007-05-08 12:20:00,80.18,80.18,80.08,80.14,30500.0,53.0862,53.0862,53.02,53.0597,30500.0
2007-05-08 12:30:00,80.15,80.22,80.15,80.22,11300.0,53.0663,53.1127,53.0663,53.1127,11300.0
2007-05-08 12:40:00,80.22,80.3,80.18,80.27,27300.0,53.1127,53.1656,53.0862,53.1458,27300.0
2007-05-08 12:50:00,80.27,80.35,80.23,80.23,19000.0,53.1458,53.1987,53.1193,53.1193,19000.0
2007-05-08 13:00:00,80.24,80.25,80.18,80.25,12900.0,53.1259,53.1325,53.0862,53.1325,12900.0
2007-05-08 13:10:00,80.26,80.26,80.18,80.19,13100.0,53.1391,53.1391,53.0862,53.0928,13100.0
2007-05-08 13:20:00,80.2,80.28,80.17,80.27,11600.0,53.0994,53.1524,53.0796,53.1458,11600.0
2007-05-08 13:30:00,80.27,80.27,80.18,80.21,20100.0,53.1458,53.1458,53.0862,53.106,20100.0
2007-05-08 13:40:00,80.2,80.25,80.18,80.23,14800.0,53.0994,53.1325,53.0862,53.1193,14800.0
2007-05-08 13:50:00,80.23,80.23,80.08,80.09,23000.0,53.1193,53.1193,53.02,53.0266,23000.0
2007-05-08 14:00:00,80.08,80.25,80.08,80.25,13000.0,53.02,53.1325,53.02,53.1325,13000.0
2007-05-08 14:10:00,80.25,80.34,80.22,80.24,27600.0,53.1325,53.1921,53.1127,53.1259,27600.0
2007-05-08 14:20:00,80.25,80.3,80.15,80.17,16600.0,53.1325,53.1656,53.0663,53.0796,16600.0
2007-05-08 14:30:00,80.19,80.22,80.14,80.2,16500.0,53.0928,53.1127,53.0597,53.0994,16500.0
2007-05-08 14:40:00,80.17,80.23,80.15,80.16,15600.0,53.0796,53.1193,53.0663,53.0729,15600.0
2007-05-08 14:50:00,80.16,80.26,80.14,80.17,22700.0,53.0729,53.1391,53.0597,53.0796,22700.0
2007-05-08 15:00:00,80.17,80.24,80.11,80.12,24400.0,53.0796,53.1259,53.0398,53.0465,24400.0
2007-05-08 15:10:00,80.14,80.24,80.12,80.23,19200.0,53.0597,53.1259,53.0465,53.1193,19200.0
2007-05-08 15:20:00,80.24,80.35,80.23,80.31,35100.0,53.1259,53.1987,53.1193,53.1723,35100.0
2007-05-08 15:30:00,80.32,80.32,80.28,80.28,28000.0,53.1789,53.1789,53.1524,53.1524,28000.0
2007-05-08 15:40:00,80.28,80.29,80.24,80.28,47700.0,53.1524,53.159,53.1259,53.1524,47700.0
2007-05-08 15:50:00,80.29,80.38,80.29,80.36,44200.0,53.159,53.2186,53.159,53.2054,44200.0
2007-05-09 09:30:00,79.7,80.26,79.7,80.19,43600.0,52.7684,53.1391,52.7684,53.0928,43600.0
2007-05-09 09:40:00,80.19,80.37,80.11,80.37,26600.0,53.0928,53.212,53.0398,53.212,26600.0
2007-05-09 09:50:00,80.36,80.47,80.36,80.4,17600.0,53.2054,53.2782,53.2054,53.2318,17600.0
2007-05-09 10:00:00,80.4,80.82,80.4,80.82,31700.0,53.2318,53.5099,53.2318,53.5099,31700.0
2007-05-09 10:10:00,80.82,81.04,80.8,81.0,44500.0,53.5099,53.6556,53.4967,53.6291,44500.0
2007-05-09 10:20:00,81.0,81.04,80.86,80.89,14200.0,53.6291,53.6556,53.5364,53.5563,14200.0
2007-05-09 10:30:00,80.89,80.94,80.81,80.84,26900.0,53.5563,53.5894,53.5033,53.5232,26900.0
2007-05-09 10:40:00,80.82,80.82,80.67,80.67,15900.0,53.5099,53.5099,53.4106,53.4106,15900.0
2007-05-09 10:50:00,80.7,80.72,80.65,80.66,11200.0,53.4305,53.4437,53.3974,53.404,11200.0
2007-05-09 11:00:00,80.62,80.78,80.62,80.69,23900.0,53.3775,53.4834,53.3775,53.4238,23900.0
2007-05-09 11:10:00,80.69,80.79,80.66,80.66,17100.0,53.4238,53.4901,53.404,53.404,17100.0
2007-05-09 11:20:00,80.67,80.71,80.59,80.59,14900.0,53.4106,53.4371,53.3576,53.3576,14900.0
2007-05-09 11:30:00,80.61,80.68,80.6,80.62,15000.0,53.3709,53.4172,53.3643,53.3775,15000.0
2007-05-09 11:40:00,80.61,80.68,80.6,80.64,7200.0,53.3709,53.4172,53.3643,53.3907,7200.0
2007-05-09 11:50:00,80.64,80.65,80.54,80.57,9600.0,53.3907,53.3974,53.3245,53.3444,9600.0
2007-05-09 12:00:00,80.58,80.64,80.56,80.58,14100.0,53.351,53.3907,53.3378,53.351,14100.0
2007-05-09 12:10:00,80.6,80.6,80.56,80.57,17500.0,53.3643,53.3643,53.3378,53.3444,17500.0
2007-05-09 12:20:00,80.56,80.58,80.5,80.57,9400.0,53.3378,53.351,53.298,53.3444,9400.0
2007-05-09 12:30:00,80.57,80.6,80.54,80.6,7700.0,53.3444,53.3643,53.3245,53.3643,7700.0
2007-05-09 12:40:00,80.6,80.7,80.6,80.62,21700.0,53.3643,53.4305,53.3643,53.3775,21700.0
2007-05-09 12:50:00,80.65,80.65,80.56,80.56,7800.0,53.3974,53.3974,53.3378,53.3378,7800.0
2007-05-09 13:00:00,80.56,80.64,80.56,80.6,6400.0,53.3378,53.3907,53.3378,53.3643,6400.0
2007-05-09 13:10:00,80.61,80.65,80.6,80.65,3500.0,53.3709,53.3974,53.3643,53.3974,3500.0
2007-05-09 13:20:00,80.63,80.7,80.63,80.63,5500.0,53.3841,53.4305,53.3841,53.3841,5500.0
2007-05-09 13:30:00,80.62,80.66,80.51,80.62,22600.0,53.3775,53.404,53.3047,53.3775,22600.0
2007-05-09 13:40:00,80.61,80.7,80.59,80.64,12300.0,53.3709,53.4305,53.3576,53.3907,12300.0
2007-05-09 13:50:00,80.6,80.6,80.54,80.54,7900.0,53.3643,53.3643,53.3245,53.3245,7900.0
2007-05-09 14:00:00,80.58,80.63,80.54,80.58,16400.0,53.351,53.3841,53.3245,53.351,16400.0
2007-05-09 14:10:00,80.6,80.6,80.14,80.44,82600.0,53.3643,53.3643,53.0597,53.2583,82600.0
2007-05-09 14:20:00,80.47,80.6,80.21,80.37,72600.0,53.2782,53.3643,53.106,53.212,72600.0
2007-05-09 14:30:00,80.37,80.52,80.28,80.51,25800.0,53.212,53.3113,53.1524,53.3047,25800.0
2007-05-09 14:40:00,80.49,80.72,80.45,80.59,46800.0,53.2914,53.4437,53.2649,53.3576,46800.0
2007-05-09 14:50:00,80.59,80.73,80.56,80.64,21400.0,53.3576,53.4503,53.3378,53.3907,21400.0
2007-05-09 15:00:00,80.6,80.65,80.52,80.52,16300.0,53.3643,53.3974,53.3113,53.3113,16300.0
2007-05-09 15:10:00,80.52,80.64,80.46,80.51,34300.0,53.3113,53.3907,53.2716,53.3047,34300.0
2007-05-09 15:20:00,80.52,80.7,80.51,80.68,24800.0,53.3113,53.4305,53.3047,53.4172,24800.0
2007-05-09 15:30:00,80.67,80.7,80.58,80.64,25400.0,53.4106,53.4305,53.351,53.3907,25400.0
2007-05-09 15:40:00,80.64,80.66,80.52,80.53,36000.0,53.3907,53.404,53.3113,53.3179,36000.0
2007-05-09 15:50:00,80.55,80.64,80.55,80.57,35100.0,53.3312,53.3907,53.3312,53.3444,35100.0
2007-05-10 09:30:00,80.18,80.37,80.01,80.07,27500.0,53.0862,53.212,52.9736,53.0133,27500.0
2007-05-10 09:40:00,80.07,80.12,79.94,79.95,24100.0,53.0133,53.0465,52.9273,52.9339,24100.0
2007-05-10 09:50:00,79.94,79.98,79.74,79.82,37900.0,52.9273,52.9538,52.7949,52.8478,37900.0
2007-05-10 10:00:00,79.8,79.87,79.77,79.85,21500.0,52.8346,52.8809,52.8147,52.8677,21500.0
2007-05-10 10:10:00,79.84,79.94,79.75,79.91,24100.0,52.8611,52.9273,52.8015,52.9074,24100.0
2007-05-10 10:20:00,79.91,80.03,79.87,80.03,30300.0,52.9074,52.9869,52.8809,52.9869,30300.0
2007-05-10 10:30:00,80.03,80.13,80.0,80.13,21500.0,52.9869,53.0531,52.967,53.0531,21500.0
2007-05-10 10:40:00,80.13,80.29,80.12,80.15,13400.0,53.0531,53.159,53.0465,53.0663,13400.0
2007-05-10 10:50:00,80.12,80.15,80.05,80.07,22800.0,53.0465,53.0663,53.0001,53.0133,22800.0
2007-05-10 11:00:00,80.06,80.07,79.78,79.81,57900.0,53.0067,53.0133,52.8213,52.8412,57900.0
2007-05-10 11:10:00,79.81,79.81,79.51,79.53,53300.0,52.8412,52.8412,52.6426,52.6558,53300.0
2007-05-10 11:20:00,79.52,79.58,79.39,79.47,35300.0,52.6492,52.6889,52.5631,52.6161,35300.0
2007-05-10 11:30:00,79.47,79.75,79.45,79.73,28200.0,52.6161,52.8015,52.6029,52.7882,28200.0
2007-05-10 11:40:00,79.72,79.75,79.7,79.72,13300.0,52.7816,52.8015,52.7684,52.7816,13300.0
2007-05-10 11:50:00,79.72,79.75,79.58,79.67,34400.0,52.7816,52.8015,52.6889,52.7485,34400.0
2007-05-10 12:00:00,79.61,79.68,79.55,79.63,24900.0,52.7088,52.7551,52.6691,52.722,24900.0
2007-05-10 12:10:00,79.64,79.72,79.57,79.68,22900.0,52.7287,52.7816,52.6823,52.7551,22900.0
2007-05-10 12:20:00,79.67,79.75,79.6,79.62,21900.0,52.7485,52.8015,52.7022,52.7154,21900.0
2007-05-10 12:30:00,79.65,79.75,79.64,79.73,17000.0,52.7353,52.8015,52.7287,52.7882,17000.0
2007-05-10 12:40:00,79.73,79.78,79.67,79.69,12200.0,52.7882,52.8213,52.7485,52.7618,12200.0
2007-05-10 12:50:00,79.7,79.72,79.66,79.67,14600.0,52.7684,52.7816,52.7419,52.7485,14600.0
2007-05-10 13:00:00,79.66,79.7,79.59,79.63,33000.0,52.7419,52.7684,52.6955,52.722,33000.0
2007-05-10 13:10:00,79.62,79.76,79.57,79.76,17200.0,52.7154,52.8081,52.6823,52.8081,17200.0
2007-05-10 13:20:00,79.74,79.75,79.63,79.72,14800.0,52.7949,52.8015,52.722,52.7816,14800.0
2007-05-10 13:30:00,79.72,79.73,79.5,79.72,46900.0,52.7816,52.7882,52.636,52.7816,46900.0
2007-05-10 13:40:00,79.72,79.76,79.66,79.75,11200.0,52.7816,52.8081,52.7419,52.8015,11200.0
2007-05-10 13:50:00,79.77,79.84,79.68,79.69,17600.0,52.8147,52.8611,52.7551,52.7618,17600.0
2007-05-10 14:00:00,79.71,79.89,79.71,79.82,17600.0,52.775,52.8942,52.775,52.8478,17600.0
2007-05-10 14:10:00,79.81,79.86,79.69,79.81,20200.0,52.8412,52.8743,52.7618,52.8412,20200.0
2007-05-10 14:20:00,79.81,79.89,79.74,79.76,34200.0,52.8412,52.8942,52.7949,52.8081,34200.0
2007-05-10 14:30:00,79.77,79.9,79.74,79.87,20300.0,52.8147,52.9008,52.7949,52.8809,20300.0
2007-05-10 14:40:00,79.88,79.94,79.87,79.93,11000.0,52.8876,52.9273,52.8809,52.9207,11000.0
2007-05-10 14:50:00,79.93,79.93,79.8,79.82,26600.0,52.9207,52.9207,52.8346,52.8478,26600.0
2007-05-10 15:00:00,79.83,79.87,79.73,79.76,61700.0,52.8544,52.8809,52.7882,52.8081,61700.0
2007-05-10 15:10:00,79.76,79.92,79.73,79.84,19700.0,52.8081,52.914,52.7882,52.8611,19700.0
2007-05-10 15:20:00,79.83,79.93,79.79,79.87,26700.0,52.8544,52.9207,52.828,52.8809,26700.0
2007-05-10 15:30:00,79.86,79.87,79.68,79.7,40900.0,52.8743,52.8809,52.7551,52.7684,40900.0
2007-05-10 15:40:00,79.69,79.74,79.59,79.62,58100.0,52.7618,52.7949,52.6955,52.7154,58100.0
2007-05-10 15:50:00,79.64,79.66,79.52,79.53,57800.0,52.7287,52.7419,52.6492,52.6558,57800.0
2007-05-11 09:30:00,79.91,80.22,79.72,80.06,26700.0,52.9074,53.1127,52.7816,53.0067,26700.0
2007-05-11 09:40:00,80.11,80.25,80.1,80.2,17900.0,53.0398,53.1325,53.0332,53.0994,17900.0
2007-05-11 09:50:00,80.18,80.19,79.8,79.8,14500.0,53.0862,53.0928,52.8346,52.8346,14500.0
2007-05-11 10:00:00,79.8,79.96,79.77,79.82,12900.0,52.8346,52.9405,52.8147,52.8478,12900.0
2007-05-11 10:10:00,79.8,80.0,79.8,79.91,14200.0,52.8346,52.967,52.8346,52.9074,14200.0
2007-05-11 10:20:00,79.91,79.91,79.8,79.86,21300.0,52.9074,52.9074,52.8346,52.8743,21300.0
2007-05-11 10:30:00,79.86,79.94,79.84,79.9,14800.0,52.8743,52.9273,52.8611,52.9008,14800.0
2007-05-11 10:40:00,79.89,79.92,79.86,79.92,12600.0,52.8942,52.914,52.8743,52.914,12600.0
2007-05-11 10:50:00,79.92,80.14,79.92,80.05,19700.0,52.914,53.0597,52.914,53.0001,19700.0
2007-05-11 11:00:00,80.06,80.18,80.05,80.12,19700.0,53.0067,53.0862,53.0001,53.0465,19700.0
2007-05-11 11:10:00,80.16,80.24,80.15,80.2,17200.0,53.0729,53.1259,53.0663,53.0994,17200.0
2007-05-11 11:20:00,80.16,80.18,80.12,80.14,9300.0,53.0729,53.0862,53.0465,53.0597,9300.0
2007-05-11 11:30:00,80.16,80.16,80.06,80.09,11400.0,53.0729,53.0729,53.0067,53.0266,11400.0
2007-05-11 11:40:00,80.07,80.08,80.04,80.05,7300.0,53.0133,53.02,52.9935,53.0001,7300.0
2007-05-11 11:50:00,80.05,80.05,79.98,79.99,10700.0,53.0001,53.0001,52.9538,52.9604,10700.0
2007-05-11 12:00:00,80.0,80.05,79.98,79.98,12000.0,52.967,53.0001,52.9538,52.9538,12000.0
2007-05-11 12:10:00,79.98,80.08,79.98,80.08,6200.0,52.9538,53.02,52.9538,53.02,6200.0
2007-05-11 12:20:00,80.08,80.17,80.07,80.07,7900.0,53.02,53.0796,53.0133,53.0133,7900.0
2007-05-11 12:30:00,80.07,80.11,80.04,80.05,8400.0,53.0133,53.0398,52.9935,53.0001,8400.0
2007-05-11 12:40:00,80.06,80.11,79.98,80.01,10100.0,53.0067,53.0398,52.9538,52.9736,10100.0
2007-05-11 12:50:00,79.98,80.13,79.95,80.11,11600.0,52.9538,53.0531,52.9339,53.0398,11600.0
2007-05-11 13:00:00,80.13,80.13,79.96,79.98,7500.0,53.0531,53.0531,52.9405,52.9538,7500.0
2007-05-11 13:10:00,79.96,79.98,79.91,79.93,5000.0,52.9405,52.9538,52.9074,52.9207,5000.0
2007-05-11 13:20:00,79.92,80.09,79.92,80.04,10500.0,52.914,53.0266,52.914,52.9935,10500.0
2007-05-11 13:30:00,80.03,80.07,80.02,80.07,5200.0,52.9869,53.0133,52.9802,53.0133,5200.0
2007-05-11 13:40:00,80.05,80.07,79.9,79.92,10600.0,53.0001,53.0133,52.9008,52.914,10600.0
2007-05-11 13:50:00,79.91,79.94,79.86,79.88,9000.0,52.9074,52.9273,52.8743,52.8876,9000.0
2007-05-11 14:00:00,79.88,79.89,79.78,79.85,11400.0,52.8876,52.8942,52.8213,52.8677,11400.0
2007-05-11 14:10:00,79.84,79.94,79.83,79.86,9100.0,52.8611,52.9273,52.8544,52.8743,9100.0
2007-05-11 14:20:00,79.87,79.98,79.87,79.92,10400.0,52.8809,52.9538,52.8809,52.914,10400.0
2007-05-11 14:30:00,79.92,79.98,79.9,79.96,8200.0,52.914,52.9538,52.9008,52.9405,8200.0
2007-05-11 14:40:00,79.95,79.98,79.87,79.95,16300.0,52.9339,52.9538,52.8809,52.9339,16300.0
2007-05-11 14:50:00,79.96,79.98,79.88,79.88,7800.0,52.9405,52.9538,52.8876,52.8876,7800.0
2007-05-11 15:00:00,79.91,80.01,79.9,80.01,12900.0,52.9074,52.9736,52.9008,52.9736,12900.0
2007-05-11 15:10:00,79.98,80.01,79.92,79.94,11600.0,52.9538,52.9736,52.914,52.9273,11600.0
2007-05-11 15:20:00,79.94,79.96,79.87,79.95,11800.0,52.9273,52.9405,52.8809,52.9339,11800.0
2007-05-11 15:30:00,79.94,80.05,79.93,79.99,25200.0,52.9273,53.0001,52.9207,52.9604,25200.0
2007-05-11 15:40:00,79.99,80.05,79.91,80.0,17900.0,52.9604,53.0001,52.9074,52.967,17900.0
2007-05-11 15:50:00,79.98,80.17,79.98,80.17,47000.0,52.9538,53.0796,52.9538,53.0796,47000.0
2007-05-14 09:30:00,80.5,80.68,80.15,80.67,31300.0,53.298,53.4172,53.0663,53.4106,31300.0
2007-05-14 09:40:00,80.67,80.69,80.61,80.67,10400.0,53.4106,53.4238,53.3709,53.4106,10400.0
2007-05-14 09:50:00,80.65,80.65,80.48,80.48,10500.0,53.3974,53.3974,53.2848,53.2848,10500.0
2007-05-14 10:00:00,80.49,80.51,80.31,80.39,15400.0,53.2914,53.3047,53.1723,53.2252,15400.0
2007-05-14 10:10:00,80.41,80.55,80.39,80.52,18300.0,53.2385,53.3312,53.2252,53.3113,18300.0
2007-05-14 10:20:00,80.55,80.56,80.5,80.53,11200.0,53.3312,53.3378,53.298,53.3179,11200.0
2007-05-14 10:30:00,80.54,80.68,80.53,80.68,12800.0,53.3245,53.4172,53.3179,53.4172,12800.0
2007-05-14 10:40:00,80.68,80.74,80.6,80.72,8100.0,53.4172,53.4569,53.3643,53.4437,8100.0
2007-05-14 10:50:00,80.74,80.75,80.59,80.59,13500.0,53.4569,53.4636,53.3576,53.3576,13500.0
2007-05-14 11:00:00,80.57,80.64,80.49,80.64,17800.0,53.3444,53.3907,53.2914,53.3907,17800.0
2007-05-14 11:10:00,80.66,80.74,80.63,80.73,12000.0,53.404,53.4569,53.3841,53.4503,12000.0
2007-05-14 11:20:00,80.72,80.79,80.72,80.72,17600.0,53.4437,53.4901,53.4437,53.4437,17600.0
2007-05-14 11:30:00,80.72,80.8,80.72,80.8,18300.0,53.4437,53.4967,53.4437,53.4967,18300.0
2007-05-14 11:40:00,80.79,80.79,80.68,80.7,10100.0,53.4901,53.4901,53.4172,53.4305,10100.0
2007-05-14 11:50:00,80.69,80.75,80.67,80.75,13100.0,53.4238,53.4636,53.4106,53.4636,13100.0
2007-05-14 12:00:00,80.75,80.83,80.69,80.73,10500.0,53.4636,53.5165,53.4238,53.4503,10500.0
2007-05-14 12:10:00,80.73,80.8,80.73,80.75,5200.0,53.4503,53.4967,53.4503,53.4636,5200.0
2007-05-14 12:20:00,80.75,80.76,80.67,80.74,8900.0,53.4636,53.4702,53.4106,53.4569,8900.0
2007-05-14 12:30:00,80.72,80.77,80.69,80.69,7200.0,53.4437,53.4768,53.4238,53.4238,7200.0
2007-05-14 12:40:00,80.67,80.76,80.67,80.72,5400.0,53.4106,53.4702,53.4106,53.4437,5400.0
2007-05-14 12:50:00,80.7,80.71,80.67,80.68,5800.0,53.4305,53.4371,53.4106,53.4172,5800.0
2007-05-14 13:00:00,80.68,80.69,80.63,80.65,11800.0,53.4172,53.4238,53.3841,53.3974,11800.0
2007-05-14 13:10:00,80.63,80.65,80.43,80.43,15400.0,53.3841,53.3974,53.2517,53.2517,15400.0
2007-05-14 13:20:00,80.45,80.6,80.42,80.55,9000.0,53.2649,53.3643,53.2451,53.3312,9000.0
2007-05-14 13:30:00,80.53,80.56,80.37,80.41,12100.0,53.3179,53.3378,53.212,53.2385,12100.0
2007-05-14 13:40:00,80.39,80.45,80.29,80.32,12600.0,53.2252,53.2649,53.159,53.1789,12600.0
2007-05-14 13:50:00,80.31,80.41,80.27,80.31,8200.0,53.1723,53.2385,53.1458,53.1723,8200.0
2007-05-14 14:00:00,80.3,80.31,80.05,80.22,22500.0,53.1656,53.1723,53.0001,53.1127,22500.0
2007-05-14 14:10:00,80.22,80.22,80.01,80.14,16900.0,53.1127,53.1127,52.9736,53.0597,16900.0
2007-05-14 14:20:00,80.15,80.26,80.15,80.26,8400.0,53.0663,53.1391,53.0663,53.1391,8400.0
2007-05-14 14:30:00,80.27,80.31,80.22,80.26,13300.0,53.1458,53.1723,53.1127,53.1391,13300.0
2007-05-14 14:40:00,80.27,80.33,80.22,80.32,15100.0,53.1458,53.1855,53.1127,53.1789,15100.0
2007-05-14 14:50:00,80.3,80.35,80.18,80.23,15700.0,53.1656,53.1987,53.0862,53.1193,15700.0
2007-05-14 15:00:00,80.23,80.4,80.21,80.39,13700.0,53.1193,53.2318,53.106,53.2252,13700.0
2007-05-14 15:10:00,80.38,80.47,80.32,80.42,10900.0,53.2186,53.2782,53.1789,53.2451,10900.0
2007-05-14 15:20:00,80.42,80.48,80.35,80.4,17700.0,53.2451,53.2848,53.1987,53.2318,17700.0
2007-05-14 15:30:00,80.39,80.41,80.28,80.28,17300.0,53.2252,53.2385,53.1524,53.1524,17300.0
2007-05-14 15:40:00,80.28,80.41,80.27,80.36,36300.0,53.1524,53.2385,53.1458,53.2054,36300.0
2007-05-14 15:50:00,80.36,80.42,80.32,80.42,37700.0,53.2054,53.2451,53.1789,53.2451,37700.0
2007-05-15 09:30:00,80.75,81.1,80.69,81.09,43800.0,53.4636,53.6953,53.4238,53.6887,43800.0
2007-05-15 09:40:00,81.04,81.33,80.87,81.05,45300.0,53.6556,53.8476,53.543,53.6622,45300.0
2007-05-15 09:50:00,81.04,81.4,80.91,81.36,27100.0,53.6556,53.8939,53.5695,53.8674,27100.0
2007-05-15 10:00:00,81.37,81.57,81.35,81.47,67000.0,53.8741,54.0065,53.8608,53.9403,67000.0
2007-05-15 10:10:00,81.48,81.63,81.48,81.51,54500.0,53.9469,54.0462,53.9469,53.9668,54500.0
2007-05-15 10:20:00,81.54,81.69,81.49,81.6,41200.0,53.9866,54.0859,53.9535,54.0263,41200.0
2007-05-15 10:30:00,81.61,81.61,81.42,81.44,17000.0,54.033,54.033,53.9072,53.9204,17000.0
2007-05-15 10:40:00,81.42,81.44,81.3,81.34,15000.0,53.9072,53.9204,53.8277,53.8542,15000.0
2007-05-15 10:50:00,81.3,81.34,80.89,81.0,36800.0,53.8277,53.8542,53.5563,53.6291,36800.0
2007-05-15 11:00:00,80.97,81.16,80.87,81.08,33400.0,53.6092,53.735,53.543,53.6821,33400.0
2007-05-15 11:10:00,81.08,81.12,80.98,81.08,24200.0,53.6821,53.7085,53.6158,53.6821,24200.0
2007-05-15 11:20:00,81.05,81.16,80.96,80.96,24600.0,53.6622,53.735,53.6026,53.6026,24600.0
2007-05-15 11:30:00,80.96,81.24,80.9,81.24,27400.0,53.6026,53.788,53.5629,53.788,27400.0
2007-05-15 11:40:00,81.23,81.38,81.23,81.36,24200.0,53.7814,53.8807,53.7814,53.8674,24200.0
2007-05-15 11:50:00,81.35,81.44,81.28,81.3,17400.0,53.8608,53.9204,53.8145,53.8277,17400.0
2007-05-15 12:00:00,81.31,81.32,81.2,81.26,15600.0,53.8343,53.841,53.7615,53.8012,15600.0
2007-05-15 12:10:00,81.26,81.34,81.06,81.07,26200.0,53.8012,53.8542,53.6688,53.6754,26200.0
2007-05-15 12:20:00,81.08,81.25,81.08,81.24,10700.0,53.6821,53.7946,53.6821,53.788,10700.0
2007-05-15 12:30:00,81.26,81.31,81.22,81.23,11300.0,53.8012,53.8343,53.7748,53.7814,11300.0
2007-05-15 12:40:00,81.26,81.41,81.26,81.34,26000.0,53.8012,53.9005,53.8012,53.8542,26000.0
2007-05-15 12:50:00,81.34,81.34,81.11,81.26,18600.0,53.8542,53.8542,53.7019,53.8012,18600.0
2007-05-15 13:00:00,81.22,81.27,81.1,81.26,16000.0,53.7748,53.8079,53.6953,53.8012,16000.0
2007-05-15 13:10:00,81.24,81.39,81.23,81.36,8900.0,53.788,53.8873,53.7814,53.8674,8900.0
2007-05-15 13:20:00,81.34,81.37,81.3,81.3,13600.0,53.8542,53.8741,53.8277,53.8277,13600.0
2007-05-15 13:30:00,81.29,81.31,81.21,81.23,11300.0,53.8211,53.8343,53.7681,53.7814,11300.0
2007-05-15 13:40:00,81.23,81.23,80.92,80.99,22700.0,53.7814,53.7814,53.5761,53.6225,22700.0
2007-05-15 13:50:00,81.02,81.21,81.02,81.15,18900.0,53.6423,53.7681,53.6423,53.7284,18900.0
2007-05-15 14:00:00,81.16,81.21,81.05,81.18,22000.0,53.735,53.7681,53.6622,53.7483,22000.0
2007-05-15 14:10:00,81.16,81.16,80.93,81.03,21700.0,53.735,53.735,53.5827,53.649,21700.0
2007-05-15 14:20:00,81.03,81.21,80.99,81.18,17700.0,53.649,53.7681,53.6225,53.7483,17700.0
2007-05-15 14:30:00,81.18,81.23,80.91,80.92,19400.0,53.7483,53.7814,53.5695,53.5761,19400.0
2007-05-15 14:40:00,80.92,81.06,80.7,80.77,37200.0,53.5761,53.6688,53.4305,53.4768,37200.0
2007-05-15 14:50:00,80.78,80.89,80.74,80.83,28400.0,53.4834,53.5563,53.4569,53.5165,28400.0
2007-05-15 15:00:00,80.85,80.92,80.72,80.8,14200.0,53.5298,53.5761,53.4437,53.4967,14200.0
2007-05-15 15:10:00,80.8,80.84,80.65,80.73,20900.0,53.4967,53.5232,53.3974,53.4503,20900.0
2007-05-15 15:20:00,80.72,80.79,80.58,80.79,22600.0,53.4437,53.4901,53.351,53.4901,22600.0
2007-05-15 15:30:00,80.79,80.94,80.75,80.93,26800.0,53.4901,53.5894,53.4636,53.5827,26800.0
2007-05-15 15:40:00,80.94,80.97,80.8,80.85,45000.0,53.5894,53.6092,53.4967,53.5298,45000.0
2007-05-15 15:50:00,80.85,80.94,80.78,80.89,92400.0,53.5298,53.5894,53.4834,53.5563,92400.0
2007-05-16 09:30:00,80.99,81.29,80.99,81.2,28100.0,53.6225,53.8211,53.6225,53.7615,28100.0
2007-05-16 09:40:00,81.2,81.29,81.0,81.02,16600.0,53.7615,53.8211,53.6291,53.6423,16600.0
2007-05-16 09:50:00,81.04,81.22,81.01,81.19,13400.0,53.6556,53.7748,53.6357,53.7549,13400.0
2007-05-16 10:00:00,81.22,81.22,81.14,81.21,25200.0,53.7748,53.7748,53.7218,53.7681,25200.0
2007-05-16 10:10:00,81.21,81.45,81.04,81.06,40900.0,53.7681,53.927,53.6556,53.6688,40900.0
2007-05-16 10:20:00,81.07,81.08,81.0,81.04,17800.0,53.6754,53.6821,53.6291,53.6556,17800.0
2007-05-16 10:30:00,81.04,81.04,80.74,80.91,19600.0,53.6556,53.6556,53.4569,53.5695,19600.0
2007-05-16 10:40:00,80.91,80.92,80.8,80.81,18200.0,53.5695,53.5761,53.4967,53.5033,18200.0
2007-05-16 10:50:00,80.81,80.85,80.62,80.77,15400.0,53.5033,53.5298,53.3775,53.4768,15400.0
2007-05-16 11:00:00,80.8,80.97,80.76,80.82,13600.0,53.4967,53.6092,53.4702,53.5099,13600.0
2007-05-16 11:10:00,80.81,81.02,80.77,81.02,16100.0,53.5033,53.6423,53.4768,53.6423,16100.0
2007-05-16 11:20:00,81.05,81.2,81.05,81.18,16900.0,53.6622,53.7615,53.6622,53.7483,16900.0
2007-05-16 11:30:00,81.2,81.3,81.13,81.24,15000.0,53.7615,53.8277,53.7152,53.788,15000.0
2007-05-16 11:40:00,81.23,81.25,81.16,81.21,7600.0,53.7814,53.7946,53.735,53.7681,7600.0
2007-05-16 11:50:00,81.17,81.27,81.15,81.24,8900.0,53.7416,53.8079,53.7284,53.788,8900.0
2007-05-16 12:00:00,81.25,81.27,81.02,81.08,14100.0,53.7946,53.8079,53.6423,53.6821,14100.0
2007-05-16 12:10:00,81.06,81.15,81.04,81.04,13300.0,53.6688,53.7284,53.6556,53.6556,13300.0
2007-05-16 12:20:00,81.04,81.08,80.83,80.91,16300.0,53.6556,53.6821,53.5165,53.5695,16300.0
2007-05-16 12:30:00,80.92,81.02,80.9,80.91,5900.0,53.5761,53.6423,53.5629,53.5695,5900.0
2007-05-16 12:40:00,80.9,80.91,80.73,80.8,15200.0,53.5629,53.5695,53.4503,53.4967,15200.0
2007-05-16 12:50:00,80.81,80.96,80.78,80.92,12400.0,53.5033,53.6026,53.4834,53.5761,12400.0
2007-05-16 13:00:00,80.95,81.0,80.87,80.89,9900.0,53.596,53.6291,53.543,53.5563,9900.0
2007-05-16 13:10:00,80.91,80.99,80.84,80.99,7100.0,53.5695,53.6225,53.5232,53.6225,7100.0
2007-05-16 13:20:00,80.98,81.0,80.85,80.89,42000.0,53.6158,53.6291,53.5298,53.5563,42000.0
2007-05-16 13:30:00,80.9,81.0,80.87,80.92,31000.0,53.5629,53.6291,53.543,53.5761,31000.0
2007-05-16 13:40:00,80.93,81.05,80.86,80.86,24900.0,53.5827,53.6622,53.5364,53.5364,24900.0
2007-05-16 13:50:00,80.9,80.98,80.84,80.93,9600.0,53.5629,53.6158,53.5232,53.5827,9600.0
2007-05-16 14:00:00,80.91,81.17,80.9,81.17,6800.0,53.5695,53.7416,53.5629,53.7416,6800.0
2007-05-16 14:10:00,81.21,81.28,81.12,81.18,14400.0,53.7681,53.8145,53.7085,53.7483,14400.0
2007-05-16 14:20:00,81.16,81.16,81.06,81.13,5900.0,53.735,53.735,53.6688,53.7152,5900.0
2007-05-16 14:30:00,81.14,81.21,81.03,81.06,10100.0,53.7218,53.7681,53.649,53.6688,10100.0
2007-05-16 14:40:00,81.07,81.1,81.04,81.05,10300.0,53.6754,53.6953,53.6556,53.6622,10300.0
2007-05-16 14:50:00,81.05,81.13,80.99,81.11,16200.0,53.6622,53.7152,53.6225,53.7019,16200.0
2007-05-16 15:00:00,81.11,81.13,81.02,81.09,27400.0,53.7019,53.7152,53.6423,53.6887,27400.0
2007-05-16 15:10:00,81.11,81.17,81.05,81.11,21300.0,53.7019,53.7416,53.6622,53.7019,21300.0
2007-05-16 15:20:00,81.11,81.27,81.11,81.2,23400.0,53.7019,53.8079,53.7019,53.7615,23400.0
2007-05-16 15:30:00,81.21,81.34,81.2,81.25,31800.0,53.7681,53.8542,53.7615,53.7946,31800.0
2007-05-16 15:40:00,81.25,81.31,81.23,81.29,43700.0,53.7946,53.8343,53.7814,53.8211,43700.0
2007-05-16 15:50:00,81.3,81.41,81.3,81.3,82500.0,53.8277,53.9005,53.8277,53.8277,82500.0
2007-05-17 09:30:00,81.24,81.24,80.94,80.95,19100.0,53.788,53.788,53.5894,53.596,19100.0
2007-05-17 09:40:00,80.94,81.01,80.86,81.0,25000.0,53.5894,53.6357,53.5364,53.6291,25000.0
2007-05-17 09:50:00,81.02,81.02,80.85,80.95,14700.0,53.6423,53.6423,53.5298,53.596,14700.0
2007-05-17 10:00:00,80.91,81.24,80.84,81.21,23000.0,53.5695,53.788,53.5232,53.7681,23000.0
2007-05-17 10:10:00,81.21,81.22,80.99,81.0,31200.0,53.7681,53.7748,53.6225,53.6291,31200.0
2007-05-17 10:20:00,81.0,81.2,80.99,81.16,67600.0,53.6291,53.7615,53.6225,53.735,67600.0
2007-05-17 10:30:00,81.14,81.25,81.14,81.22,35400.0,53.7218,53.7946,53.7218,53.7748,35400.0
2007-05-17 10:40:00,81.21,81.23,81.06,81.18,22100.0,53.7681,53.7814,53.6688,53.7483,22100.0
2007-05-17 10:50:00,81.22,81.3,81.21,81.3,8100.0,53.7748,53.8277,53.7681,53.8277,8100.0
2007-05-17 11:00:00,81.31,81.39,81.3,81.34,18900.0,53.8343,53.8873,53.8277,53.8542,18900.0
2007-05-17 11:10:00,81.33,81.34,81.22,81.23,13200.0,53.8476,53.8542,53.7748,53.7814,13200.0
2007-05-17 11:20:00,81.22,81.36,81.22,81.36,19500.0,53.7748,53.8674,53.7748,53.8674,19500.0
2007-05-17 11:30:00,81.36,81.53,81.36,81.48,33700.0,53.8674,53.98,53.8674,53.9469,33700.0
2007-05-17 11:40:00,81.48,81.54,81.45,81.47,24200.0,53.9469,53.9866,53.927,53.9403,24200.0
2007-05-17 11:50:00,81.48,81.5,81.3,81.31,15400.0,53.9469,53.9601,53.8277,53.8343,15400.0
2007-05-17 12:00:00,81.34,81.39,81.22,81.25,17800.0,53.8542,53.8873,53.7748,53.7946,17800.0
2007-05-17 12:10:00,81.24,81.24,81.14,81.2,12600.0,53.788,53.788,53.7218,53.7615,12600.0
2007-05-17 12:20:00,81.16,81.17,81.09,81.11,11400.0,53.735,53.7416,53.6887,53.7019,11400.0
2007-05-17 12:30:00,81.12,81.12,81.0,81.03,11800.0,53.7085,53.7085,53.6291,53.649,11800.0
2007-05-17 12:40:00,81.02,81.12,80.92,81.12,21900.0,53.6423,53.7085,53.5761,53.7085,21900.0
2007-05-17 12:50:00,81.14,81.15,81.04,81.04,5800.0,53.7218,53.7284,53.6556,53.6556,5800.0
2007-05-17 13:00:00,81.03,81.13,80.97,81.13,15000.0,53.649,53.7152,53.6092,53.7152,15000.0
2007-05-17 13:10:00,81.1,81.13,81.04,81.04,5900.0,53.6953,53.7152,53.6556,53.6556,5900.0
2007-05-17 13:20:00,81.04,81.12,81.04,81.12,5900.0,53.6556,53.7085,53.6556,53.7085,5900.0
2007-05-17 13:30:00,81.11,81.15,81.07,81.07,7400.0,53.7019,53.7284,53.6754,53.6754,7400.0
2007-05-17 13:40:00,81.07,81.08,81.0,81.04,7900.0,53.6754,53.6821,53.6291,53.6556,7900.0
2007-05-17 13:50:00,81.04,81.04,80.96,81.04,7000.0,53.6556,53.6556,53.6026,53.6556,7000.0
2007-05-17 14:00:00,81.04,81.08,80.98,81.05,8200.0,53.6556,53.6821,53.6158,53.6622,8200.0
2007-05-17 14:10:00,81.08,81.16,81.03,81.16,10400.0,53.6821,53.735,53.649,53.735,10400.0
2007-05-17 14:20:00,81.16,81.19,81.14,81.19,8500.0,53.735,53.7549,53.7218,53.7549,8500.0
2007-05-17 14:30:00,81.18,81.18,81.05,81.05,13600.0,53.7483,53.7483,53.6622,53.6622,13600.0
2007-05-17 14:40:00,81.06,81.16,81.05,81.14,11600.0,53.6688,53.735,53.6622,53.7218,11600.0
2007-05-17 14:50:00,81.14,81.2,81.11,81.17,11900.0,53.7218,53.7615,53.7019,53.7416,11900.0
2007-05-17 15:00:00,81.2,81.25,81.14,81.14,16300.0,53.7615,53.7946,53.7218,53.7218,16300.0
2007-05-17 15:10:00,81.15,81.24,81.09,81.11,39800.0,53.7284,53.788,53.6887,53.7019,39800.0
2007-05-17 15:20:00,81.14,81.14,81.04,81.04,21800.0,53.7218,53.7218,53.6556,53.6556,21800.0
2007-05-17 15:30:00,81.04,81.08,81.0,81.01,27000.0,53.6556,53.6821,53.6291,53.6357,27000.0
2007-05-17 15:40:00,81.02,81.07,80.97,81.03,19900.0,53.6423,53.6754,53.6092,53.649,19900.0
2007-05-17 15:50:00,81.02,81.06,80.95,80.95,38700.0,53.6423,53.6688,53.596,53.596,38700.0
2007-05-18 09:30:00,81.26,81.45,81.13,81.18,268100.0,53.8012,53.927,53.7152,53.7483,268100.0
2007-05-18 09:40:00,81.13,81.36,81.13,81.23,39400.0,53.7152,53.8674,53.7152,53.7814,39400.0
2007-05-18 09:50:00,81.23,81.34,81.17,81.29,19800.0,53.7814,53.8542,53.7416,53.8211,19800.0
2007-05-18 10:00:00,81.3,81.37,81.04,81.04,39800.0,53.8277,53.8741,53.6556,53.6556,39800.0
2007-05-18 10:10:00,81.03,81.09,80.87,80.91,39400.0,53.649,53.6887,53.543,53.5695,39400.0
2007-05-18 10:20:00,80.88,80.92,80.72,80.9,20600.0,53.5496,53.5761,53.4437,53.5629,20600.0
2007-05-18 10:30:00,80.92,80.92,80.79,80.79,11400.0,53.5761,53.5761,53.4901,53.4901,11400.0
2007-05-18 10:40:00,80.79,80.87,80.74,80.84,14000.0,53.4901,53.543,53.4569,53.5232,14000.0
2007-05-18 10:50:00,80.82,80.82,80.63,80.66,17900.0,53.5099,53.5099,53.3841,53.404,17900.0
2007-05-18 11:00:00,80.66,80.83,80.62,80.81,12600.0,53.404,53.5165,53.3775,53.5033,12600.0
2007-05-18 11:10:00,80.81,80.88,80.67,80.67,14300.0,53.5033,53.5496,53.4106,53.4106,14300.0
2007-05-18 11:20:00,80.68,80.68,80.49,80.51,20800.0,53.4172,53.4172,53.2914,53.3047,20800.0
2007-05-18 11:30:00,80.52,80.66,80.51,80.55,17500.0,53.3113,53.404,53.3047,53.3312,17500.0
2007-05-18 11:40:00,80.54,80.58,80.51,80.55,12800.0,53.3245,53.351,53.3047,53.3312,12800.0
2007-05-18 11:50:00,80.56,80.59,80.52,80.57,6200.0,53.3378,53.3576,53.3113,53.3444,6200.0
2007-05-18 12:00:00,80.53,80.58,80.51,80.55,5700.0,53.3179,53.351,53.3047,53.3312,5700.0
2007-05-18 12:10:00,80.56,80.6,80.52,80.59,7700.0,53.3378,53.3643,53.3113,53.3576,7700.0
2007-05-18 12:20:00,80.59,80.74,80.59,80.67,25600.0,53.3576,53.4569,53.3576,53.4106,25600.0
2007-05-18 12:30:00,80.68,80.71,80.64,80.67,10000.0,53.4172,53.4371,53.3907,53.4106,10000.0
2007-05-18 12:40:00,80.69,80.8,80.65,80.67,14000.0,53.4238,53.4967,53.3974,53.4106,14000.0
2007-05-18 12:50:00,80.68,80.83,80.67,80.83,8500.0,53.4172,53.5165,53.4106,53.5165,8500.0
2007-05-18 13:00:00,80.81,80.83,80.75,80.82,6800.0,53.5033,53.5165,53.4636,53.5099,6800.0
2007-05-18 13:10:00,80.81,80.81,80.75,80.77,90000.0,53.5033,53.5033,53.4636,53.4768,90000.0
2007-05-18 13:20:00,80.76,80.82,80.72,80.79,9300.0,53.4702,53.5099,53.4437,53.4901,9300.0
2007-05-18 13:30:00,80.8,80.96,80.79,80.95,21300.0,53.4967,53.6026,53.4901,53.596,21300.0
2007-05-18 13:40:00,80.96,81.07,80.95,81.04,28500.0,53.6026,53.6754,53.596,53.6556,28500.0
2007-05-18 13:50:00,81.04,81.04,81.01,81.02,9300.0,53.6556,53.6556,53.6357,53.6423,9300.0
2007-05-18 14:00:00,81.03,81.1,80.99,81.1,13100.0,53.649,53.6953,53.6225,53.6953,13100.0
2007-05-18 14:10:00,81.11,81.21,81.05,81.18,13700.0,53.7019,53.7681,53.6622,53.7483,13700.0
2007-05-18 14:20:00,81.19,81.26,81.11,81.12,21700.0,53.7549,53.8012,53.7019,53.7085,21700.0
2007-05-18 14:30:00,81.11,81.13,81.05,81.12,15700.0,53.7019,53.7152,53.6622,53.7085,15700.0
2007-05-18 14:40:00,81.11,81.11,80.97,81.06,24500.0,53.7019,53.7019,53.6092,53.6688,24500.0
2007-05-18 14:50:00,81.07,81.07,80.99,81.0,18700.0,53.6754,53.6754,53.6225,53.6291,18700.0
2007-05-18 15:00:00,80.99,81.03,80.88,80.93,22900.0,53.6225,53.649,53.5496,53.5827,22900.0
2007-05-18 15:10:00,80.92,81.08,80.92,81.08,46000.0,53.5761,53.6821,53.5761,53.6821,46000.0
2007-05-18 15:20:00,81.08,81.16,81.08,81.13,41000.0,53.6821,53.735,53.6821,53.7152,41000.0
2007-05-18 15:30:00,81.14,81.2,81.1,81.13,36400.0,53.7218,53.7615,53.6953,53.7152,36400.0
2007-05-18 15:40:00,81.11,81.34,81.11,81.23,66300.0,53.7019,53.8542,53.7019,53.7814,66300.0
2007-05-18 15:50:00,81.23,81.28,81.19,81.22,73500.0,53.7814,53.8145,53.7549,53.7748,73500.0
2007-05-21 09:30:00,81.27,81.27,80.85,81.25,32300.0,53.8079,53.8079,53.5298,53.7946,32300.0
2007-05-21 09:40:00,81.25,81.67,81.25,81.6,40900.0,53.7946,54.0727,53.7946,54.0263,40900.0
2007-05-21 09:50:00,81.6,81.65,81.55,81.63,22200.0,54.0263,54.0594,53.9932,54.0462,22200.0
2007-05-21 10:00:00,81.62,81.77,81.61,81.77,28100.0,54.0396,54.1389,54.033,54.1389,28100.0
2007-05-21 10:10:00,81.79,81.88,81.71,81.87,35000.0,54.1521,54.2117,54.0992,54.2051,35000.0
2007-05-21 10:20:00,81.87,82.19,81.86,82.18,95600.0,54.2051,54.417,54.1985,54.4104,95600.0
2007-05-21 10:30:00,82.18,82.34,82.17,82.32,72500.0,54.4104,54.5163,54.4037,54.503,72500.0
2007-05-21 10:40:00,82.33,82.37,82.22,82.34,39900.0,54.5097,54.5362,54.4368,54.5163,39900.0
2007-05-21 10:50:00,82.34,82.41,82.25,82.39,25400.0,54.5163,54.5626,54.4567,54.5494,25400.0
2007-05-21 11:00:00,82.38,82.4,82.27,82.27,23700.0,54.5428,54.556,54.4699,54.4699,23700.0
2007-05-21 11:10:00,82.28,82.29,82.09,82.1,53000.0,54.4766,54.4832,54.3508,54.3574,53000.0
2007-05-21 11:20:00,82.1,82.2,81.97,81.98,29200.0,54.3574,54.4236,54.2713,54.2779,29200.0
2007-05-21 11:30:00,81.98,82.12,81.96,82.1,18100.0,54.2779,54.3706,54.2647,54.3574,18100.0
2007-05-21 11:40:00,82.08,82.13,82.08,82.11,6900.0,54.3441,54.3773,54.3441,54.364,6900.0
2007-05-21 11:50:00,82.1,82.12,81.96,81.97,37300.0,54.3574,54.3706,54.2647,54.2713,37300.0
2007-05-21 12:00:00,81.97,82.07,81.92,82.06,52100.0,54.2713,54.3375,54.2382,54.3309,52100.0
2007-05-21 12:10:00,82.06,82.1,81.99,82.03,30700.0,54.3309,54.3574,54.2846,54.311,30700.0
2007-05-21 12:20:00,82.03,82.07,81.92,82.0,29500.0,54.311,54.3375,54.2382,54.2912,29500.0
2007-05-21 12:30:00,81.99,82.05,81.97,81.97,35400.0,54.2846,54.3243,54.2713,54.2713,35400.0
2007-05-21 12:40:00,81.96,82.04,81.94,82.01,67800.0,54.2647,54.3177,54.2515,54.2978,67800.0
2007-05-21 12:50:00,82.02,82.02,81.97,82.0,8600.0,54.3044,54.3044,54.2713,54.2912,8600.0
2007-05-21 13:00:00,82.0,82.04,81.92,81.92,16900.0,54.2912,54.3177,54.2382,54.2382,16900.0
2007-05-21 13:10:00,81.92,81.99,81.89,81.98,27600.0,54.2382,54.2846,54.2183,54.2779,27600.0
2007-05-21 13:20:00,81.96,82.01,81.96,82.01,26300.0,54.2647,54.2978,54.2647,54.2978,26300.0
2007-05-21 13:30:00,82.0,82.02,81.95,82.02,17500.0,54.2912,54.3044,54.2581,54.3044,17500.0
2007-05-21 13:40:00,82.02,82.03,81.96,81.99,22900.0,54.3044,54.311,54.2647,54.2846,22900.0
2007-05-21 13:50:00,82.0,82.02,81.98,82.0,18400.0,54.2912,54.3044,54.2779,54.2912,18400.0
2007-05-21 14:00:00,82.01,82.01,81.93,81.94,10000.0,54.2978,54.2978,54.2448,54.2515,10000.0
2007-05-21 14:10:00,81.94,82.01,81.93,82.0,21300.0,54.2515,54.2978,54.2448,54.2912,21300.0
2007-05-21 14:20:00,82.0,82.01,81.92,82.0,29300.0,54.2912,54.2978,54.2382,54.2912,29300.0
2007-05-21 14:30:00,82.0,82.02,81.97,82.01,17100.0,54.2912,54.3044,54.2713,54.2978,17100.0
2007-05-21 14:40:00,82.01,82.02,81.9,81.93,23700.0,54.2978,54.3044,54.225,54.2448,23700.0
2007-05-21 14:50:00,81.93,82.01,81.91,81.96,43300.0,54.2448,54.2978,54.2316,54.2647,43300.0
2007-05-21 15:00:00,82.0,82.01,81.79,81.81,25500.0,54.2912,54.2978,54.1521,54.1654,25500.0
2007-05-21 15:10:00,81.81,81.94,81.81,81.89,17800.0,54.1654,54.2515,54.1654,54.2183,17800.0
2007-05-21 15:20:00,81.88,81.9,81.73,81.76,35300.0,54.2117,54.225,54.1124,54.1323,35300.0
2007-05-21 15:30:00,81.78,81.86,81.74,81.86,25700.0,54.1455,54.1985,54.119,54.1985,25700.0
2007-05-21 15:40:00,81.86,81.89,81.78,81.84,24300.0,54.1985,54.2183,54.1455,54.1852,24300.0
2007-05-21 15:50:00,81.84,81.9,81.84,81.9,46600.0,54.1852,54.225,54.1852,54.225,46600.0
2007-05-22 09:30:00,81.71,81.79,81.31,81.34,22300.0,54.0992,54.1521,53.8343,53.8542,22300.0
2007-05-22 09:40:00,81.32,81.45,81.06,81.06,20500.0,53.841,53.927,53.6688,53.6688,20500.0
2007-05-22 09:50:00,81.05,81.21,81.05,81.14,14500.0,53.6622,53.7681,53.6622,53.7218,14500.0
2007-05-22 10:00:00,81.15,81.37,81.08,81.08,22400.0,53.7284,53.8741,53.6821,53.6821,22400.0
2007-05-22 10:10:00,81.11,81.12,80.79,80.79,48500.0,53.7019,53.7085,53.4901,53.4901,48500.0
2007-05-22 10:20:00,80.79,80.91,80.69,80.91,27400.0,53.4901,53.5695,53.4238,53.5695,27400.0
2007-05-22 10:30:00,80.93,81.07,80.67,80.69,46000.0,53.5827,53.6754,53.4106,53.4238,46000.0
2007-05-22 10:40:00,80.69,80.84,80.67,80.77,20000.0,53.4238,53.5232,53.4106,53.4768,20000.0
2007-05-22 10:50:00,80.81,80.95,80.73,80.95,27700.0,53.5033,53.596,53.4503,53.596,27700.0
2007-05-22 11:00:00,80.94,80.95,80.73,80.75,22700.0,53.5894,53.596,53.4503,53.4636,22700.0
2007-05-22 11:10:00,80.75,80.75,80.6,80.63,25400.0,53.4636,53.4636,53.3643,53.3841,25400.0
2007-05-22 11:20:00,80.6,80.74,80.52,80.74,27600.0,53.3643,53.4569,53.3113,53.4569,27600.0
2007-05-22 11:30:00,80.75,80.79,80.64,80.68,18400.0,53.4636,53.4901,53.3907,53.4172,18400.0
2007-05-22 11:40:00,80.71,80.71,80.64,80.67,19800.0,53.4371,53.4371,53.3907,53.4106,19800.0
2007-05-22 11:50:00,80.65,80.71,80.55,80.63,48000.0,53.3974,53.4371,53.3312,53.3841,48000.0
2007-05-22 12:00:00,80.64,80.67,80.52,80.6,59900.0,53.3907,53.4106,53.3113,53.3643,59900.0
2007-05-22 12:10:00,80.65,80.67,80.55,80.62,49600.0,53.3974,53.4106,53.3312,53.3775,49600.0
2007-05-22 12:20:00,80.62,80.64,80.51,80.51,31800.0,53.3775,53.3907,53.3047,53.3047,31800.0
2007-05-22 12:30:00,80.51,80.61,80.5,80.58,24700.0,53.3047,53.3709,53.298,53.351,24700.0
2007-05-22 12:40:00,80.58,80.7,80.53,80.7,13600.0,53.351,53.4305,53.3179,53.4305,13600.0
2007-05-22 12:50:00,80.68,80.76,80.55,80.61,39900.0,53.4172,53.4702,53.3312,53.3709,39900.0
2007-05-22 13:00:00,80.6,80.61,80.5,80.57,28100.0,53.3643,53.3709,53.298,53.3444,28100.0
2007-05-22 13:10:00,80.59,80.66,80.5,80.58,20600.0,53.3576,53.404,53.298,53.351,20600.0
2007-05-22 13:20:00,80.56,80.56,80.5,80.52,6200.0,53.3378,53.3378,53.298,53.3113,6200.0
2007-05-22 13:30:00,80.53,80.63,80.53,80.61,6800.0,53.3179,53.3841,53.3179,53.3709,6800.0
2007-05-22 13:40:00,80.63,80.68,80.61,80.68,5900.0,53.3841,53.4172,53.3709,53.4172,5900.0
2007-05-22 13:50:00,80.68,80.89,80.68,80.89,24200.0,53.4172,53.5563,53.4172,53.5563,24200.0
2007-05-22 14:00:00,80.87,80.88,80.74,80.74,15000.0,53.543,53.5496,53.4569,53.4569,15000.0
2007-05-22 14:10:00,80.72,80.74,80.64,80.66,20000.0,53.4437,53.4569,53.3907,53.404,20000.0
2007-05-22 14:20:00,80.68,80.74,80.59,80.71,16600.0,53.4172,53.4569,53.3576,53.4371,16600.0
2007-05-22 14:30:00,80.73,80.82,80.59,80.6,27900.0,53.4503,53.5099,53.3576,53.3643,27900.0
2007-05-22 14:40:00,80.6,80.72,80.53,80.7,22000.0,53.3643,53.4437,53.3179,53.4305,22000.0
2007-05-22 14:50:00,80.7,80.8,80.68,80.73,27400.0,53.4305,53.4967,53.4172,53.4503,27400.0
2007-05-22 15:00:00,80.73,80.87,80.69,80.86,24600.0,53.4503,53.543,53.4238,53.5364,24600.0
2007-05-22 15:10:00,80.86,80.86,80.68,80.76,47200.0,53.5364,53.5364,53.4172,53.4702,47200.0
2007-05-22 15:20:00,80.75,80.75,80.67,80.7,45200.0,53.4636,53.4636,53.4106,53.4305,45200.0
2007-05-22 15:30:00,80.71,80.71,80.63,80.65,37700.0,53.4371,53.4371,53.3841,53.3974,37700.0
2007-05-22 15:40:00,80.62,80.7,80.6,80.64,31600.0,53.3775,53.4305,53.3643,53.3907,31600.0
2007-05-22 15:50:00,80.65,80.7,80.56,80.56,91000.0,53.3974,53.4305,53.3378,53.3378,91000.0
2007-05-23 09:30:00,80.57,80.57,80.3,80.32,70200.0,53.3444,53.3444,53.1656,53.1789,70200.0
2007-05-23 09:40:00,80.31,80.36,80.05,80.1,76500.0,53.1723,53.2054,53.0001,53.0332,76500.0
2007-05-23 09:50:00,80.1,80.27,80.08,80.27,43800.0,53.0332,53.1458,53.02,53.1458,43800.0
2007-05-23 10:00:00,80.25,80.5,80.19,80.47,41800.0,53.1325,53.298,53.0928,53.2782,41800.0
2007-05-23 10:10:00,80.46,80.49,80.37,80.4,23700.0,53.2716,53.2914,53.212,53.2318,23700.0
2007-05-23 10:20:00,80.4,80.4,80.14,80.33,29000.0,53.2318,53.2318,53.0597,53.1855,29000.0
2007-05-23 10:30:00,80.36,80.5,80.33,80.42,18900.0,53.2054,53.298,53.1855,53.2451,18900.0
2007-05-23 10:40:00,80.37,80.46,80.31,80.33,27300.0,53.212,53.2716,53.1723,53.1855,27300.0
2007-05-23 10:50:00,80.32,80.45,80.32,80.4,12700.0,53.1789,53.2649,53.1789,53.2318,12700.0
2007-05-23 11:00:00,80.38,80.44,80.35,80.44,7400.0,53.2186,53.2583,53.1987,53.2583,7400.0
2007-05-23 11:10:00,80.42,80.43,80.32,80.36,20400.0,53.2451,53.2517,53.1789,53.2054,20400.0
2007-05-23 11:20:00,80.35,80.4,80.3,80.35,13000.0,53.1987,53.2318,53.1656,53.1987,13000.0
2007-05-23 11:30:00,80.38,80.4,80.25,80.25,13600.0,53.2186,53.2318,53.1325,53.1325,13600.0
2007-05-23 11:40:00,80.24,80.3,80.2,80.26,20100.0,53.1259,53.1656,53.0994,53.1391,20100.0
2007-05-23 11:50:00,80.26,80.28,80.22,80.22,27000.0,53.1391,53.1524,53.1127,53.1127,27000.0
2007-05-23 12:00:00,80.26,80.27,80.2,80.21,42800.0,53.1391,53.1458,53.0994,53.106,42800.0
2007-05-23 12:10:00,80.21,80.32,80.2,80.3,13000.0,53.106,53.1789,53.0994,53.1656,13000.0
2007-05-23 12:20:00,80.3,80.32,80.24,80.31,11500.0,53.1656,53.1789,53.1259,53.1723,11500.0
2007-05-23 12:30:00,80.31,80.31,80.23,80.24,11400.0,53.1723,53.1723,53.1193,53.1259,11400.0
2007-05-23 12:40:00,80.27,80.35,80.26,80.3,7300.0,53.1458,53.1987,53.1391,53.1656,7300.0
2007-05-23 12:50:00,80.29,80.31,80.24,80.25,9900.0,53.159,53.1723,53.1259,53.1325,9900.0
2007-05-23 13:00:00,80.25,80.39,80.24,80.35,21700.0,53.1325,53.2252,53.1259,53.1987,21700.0
2007-05-23 13:10:00,80.35,80.39,80.32,80.34,21800.0,53.1987,53.2252,53.1789,53.1921,21800.0
2007-05-23 13:20:00,80.34,80.4,80.3,80.3,16600.0,53.1921,53.2318,53.1656,53.1656,16600.0
2007-05-23 13:30:00,80.3,80.3,80.23,80.25,33500.0,53.1656,53.1656,53.1193,53.1325,33500.0
2007-05-23 13:40:00,80.25,80.29,80.22,80.22,38900.0,53.1325,53.159,53.1127,53.1127,38900.0
2007-05-23 13:50:00,80.22,80.29,80.13,80.17,32400.0,53.1127,53.159,53.0531,53.0796,32400.0
2007-05-23 14:00:00,80.17,80.24,80.08,80.16,23200.0,53.0796,53.1259,53.02,53.0729,23200.0
2007-05-23 14:10:00,80.16,80.2,79.8,79.83,51900.0,53.0729,53.0994,52.8346,52.8544,51900.0
2007-05-23 14:20:00,79.81,79.83,79.6,79.65,61600.0,52.8412,52.8544,52.7022,52.7353,61600.0
2007-05-23 14:30:00,79.65,79.8,79.65,79.7,44200.0,52.7353,52.8346,52.7353,52.7684,44200.0
2007-05-23 14:40:00,79.72,79.91,79.58,79.78,56200.0,52.7816,52.9074,52.6889,52.8213,56200.0
2007-05-23 14:50:00,79.76,79.93,79.73,79.85,27700.0,52.8081,52.9207,52.7882,52.8677,27700.0
2007-05-23 15:00:00,79.85,79.92,79.8,79.81,28200.0,52.8677,52.914,52.8346,52.8412,28200.0
2007-05-23 15:10:00,79.8,79.97,79.73,79.93,50500.0,52.8346,52.9471,52.7882,52.9207,50500.0
2007-05-23 15:20:00,79.92,80.02,79.86,79.88,42800.0,52.914,52.9802,52.8743,52.8876,42800.0
2007-05-23 15:30:00,79.88,79.96,79.82,79.9,85400.0,52.8876,52.9405,52.8478,52.9008,85400.0
2007-05-23 15:40:00,79.9,79.95,79.76,79.84,106700.0,52.9008,52.9339,52.8081,52.8611,106700.0
2007-05-23 15:50:00,79.84,79.89,79.77,79.77,106300.0,52.8611,52.8942,52.8147,52.8147,106300.0
2007-05-24 09:30:00,80.17,80.67,80.02,80.57,63100.0,53.0796,53.4106,52.9802,53.3444,63100.0
2007-05-24 09:40:00,80.53,80.58,80.42,80.44,36800.0,53.3179,53.351,53.2451,53.2583,36800.0
2007-05-24 09:50:00,80.44,80.45,80.12,80.17,42800.0,53.2583,53.2649,53.0465,53.0796,42800.0
2007-05-24 10:00:00,80.17,80.43,80.17,80.24,57900.0,53.0796,53.2517,53.0796,53.1259,57900.0
2007-05-24 10:10:00,80.25,80.37,80.08,80.2,35600.0,53.1325,53.212,53.02,53.0994,35600.0
2007-05-24 10:20:00,80.21,80.26,80.04,80.19,26300.0,53.106,53.1391,52.9935,53.0928,26300.0
2007-05-24 10:30:00,80.17,80.23,79.95,79.95,40900.0,53.0796,53.1193,52.9339,52.9339,40900.0
2007-05-24 10:40:00,79.94,80.11,79.72,79.73,85400.0,52.9273,53.0398,52.7816,52.7882,85400.0
2007-05-24 10:50:00,79.73,79.75,79.26,79.29,73900.0,52.7882,52.8015,52.4771,52.4969,73900.0
2007-05-24 11:00:00,79.32,79.61,79.22,79.59,48500.0,52.5168,52.7088,52.4506,52.6955,48500.0
2007-05-24 11:10:00,79.6,79.6,79.09,79.1,74700.0,52.7022,52.7022,52.3645,52.3711,74700.0
2007-05-24 11:20:00,79.11,79.31,79.07,79.28,59400.0,52.3777,52.5102,52.3513,52.4903,59400.0
2007-05-24 11:30:00,79.27,79.5,79.23,79.5,32600.0,52.4837,52.636,52.4572,52.636,32600.0
2007-05-24 11:40:00,79.49,79.56,79.43,79.55,32900.0,52.6293,52.6757,52.5896,52.6691,32900.0
2007-05-24 11:50:00,79.55,79.59,79.46,79.49,34500.0,52.6691,52.6955,52.6095,52.6293,34500.0
2007-05-24 12:00:00,79.49,79.5,79.41,79.45,26000.0,52.6293,52.636,52.5764,52.6029,26000.0
2007-05-24 12:10:00,79.45,79.45,79.07,79.1,41100.0,52.6029,52.6029,52.3513,52.3711,41100.0
2007-05-24 12:20:00,79.08,79.17,79.02,79.02,40000.0,52.3579,52.4175,52.3182,52.3182,40000.0
2007-05-24 12:30:00,79.03,79.12,78.89,79.0,59700.0,52.3248,52.3844,52.2321,52.3049,59700.0
2007-05-24 12:40:00,79.02,79.05,78.91,79.03,40500.0,52.3182,52.338,52.2453,52.3248,40500.0
2007-05-24 12:50:00,79.02,79.02,78.88,78.91,26500.0,52.3182,52.3182,52.2255,52.2453,26500.0
2007-05-24 13:00:00,78.92,78.97,78.89,78.89,28000.0,52.2519,52.2851,52.2321,52.2321,28000.0
2007-05-24 13:10:00,78.88,79.03,78.87,78.92,35100.0,52.2255,52.3248,52.2188,52.2519,35100.0
2007-05-24 13:20:00,78.93,79.07,78.91,78.97,26700.0,52.2586,52.3513,52.2453,52.2851,26700.0
2007-05-24 13:30:00,78.98,78.98,78.87,78.94,21600.0,52.2917,52.2917,52.2188,52.2652,21600.0
2007-05-24 13:40:00,78.94,79.07,78.9,78.98,36900.0,52.2652,52.3513,52.2387,52.2917,36900.0
2007-05-24 13:50:00,78.99,79.12,78.9,79.11,31200.0,52.2983,52.3844,52.2387,52.3777,31200.0
2007-05-24 14:00:00,79.1,79.11,78.95,78.99,32100.0,52.3711,52.3777,52.2718,52.2983,32100.0
2007-05-24 14:10:00,78.99,79.04,78.89,79.04,30500.0,52.2983,52.3314,52.2321,52.3314,30500.0
2007-05-24 14:20:00,79.05,79.13,78.98,79.03,33600.0,52.338,52.391,52.2917,52.3248,33600.0
2007-05-24 14:30:00,79.04,79.15,78.98,79.02,87300.0,52.3314,52.4042,52.2917,52.3182,87300.0
2007-05-24 14:40:00,79.02,79.17,78.98,79.0,60600.0,52.3182,52.4175,52.2917,52.3049,60600.0
2007-05-24 14:50:00,79.0,79.12,78.93,78.93,43000.0,52.3049,52.3844,52.2586,52.2586,43000.0
2007-05-24 15:00:00,78.93,79.04,78.82,78.99,70100.0,52.2586,52.3314,52.1857,52.2983,70100.0
2007-05-24 15:10:00,78.99,78.99,78.77,78.8,54200.0,52.2983,52.2983,52.1526,52.1725,54200.0
2007-05-24 15:20:00,78.79,78.8,78.64,78.69,71900.0,52.1659,52.1725,52.0666,52.0997,71900.0
2007-05-24 15:30:00,78.69,78.8,78.57,78.59,80800.0,52.0997,52.1725,52.0202,52.0335,80800.0
2007-05-24 15:40:00,78.59,78.66,78.48,78.57,104100.0,52.0335,52.0798,51.9606,52.0202,104100.0
2007-05-24 15:50:00,78.6,78.6,78.42,78.6,171300.0,52.0401,52.0401,51.9209,52.0401,171300.0
2007-05-25 09:30:00,79.0,79.13,78.91,79.05,34000.0,52.3049,52.391,52.2453,52.338,34000.0
2007-05-25 09:40:00,79.07,79.47,79.07,79.47,36200.0,52.3513,52.6161,52.3513,52.6161,36200.0
2007-05-25 09:50:00,79.49,79.49,79.21,79.47,31700.0,52.6293,52.6293,52.444,52.6161,31700.0
2007-05-25 10:00:00,79.45,79.54,79.31,79.53,35900.0,52.6029,52.6624,52.5102,52.6558,35900.0
2007-05-25 10:10:00,79.53,79.62,79.43,79.57,40200.0,52.6558,52.7154,52.5896,52.6823,40200.0
2007-05-25 10:20:00,79.57,79.64,79.43,79.56,36400.0,52.6823,52.7287,52.5896,52.6757,36400.0
2007-05-25 10:30:00,79.57,79.8,79.57,79.8,34700.0,52.6823,52.8346,52.6823,52.8346,34700.0
2007-05-25 10:40:00,79.8,79.95,79.7,79.75,36200.0,52.8346,52.9339,52.7684,52.8015,36200.0
2007-05-25 10:50:00,79.75,79.78,79.56,79.58,34300.0,52.8015,52.8213,52.6757,52.6889,34300.0
2007-05-25 11:00:00,79.56,79.58,79.4,79.47,36000.0,52.6757,52.6889,52.5698,52.6161,36000.0
2007-05-25 11:10:00,79.47,79.6,79.44,79.56,28700.0,52.6161,52.7022,52.5962,52.6757,28700.0
2007-05-25 11:20:00,79.56,79.56,79.21,79.25,31700.0,52.6757,52.6757,52.444,52.4704,31700.0
2007-05-25 11:30:00,79.24,79.28,79.12,79.26,26600.0,52.4638,52.4903,52.3844,52.4771,26600.0
2007-05-25 11:40:00,79.27,79.27,79.1,79.14,21200.0,52.4837,52.4837,52.3711,52.3976,21200.0
2007-05-25 11:50:00,79.14,79.19,79.02,79.09,18500.0,52.3976,52.4307,52.3182,52.3645,18500.0
2007-05-25 12:00:00,79.09,79.09,78.98,79.09,30000.0,52.3645,52.3645,52.2917,52.3645,30000.0
2007-05-25 12:10:00,79.09,79.12,78.93,79.02,20200.0,52.3645,52.3844,52.2586,52.3182,20200.0
2007-05-25 12:20:00,79.03,79.07,78.83,78.84,13000.0,52.3248,52.3513,52.1924,52.199,13000.0
2007-05-25 12:30:00,78.86,79.07,78.86,79.06,12200.0,52.2122,52.3513,52.2122,52.3446,12200.0
2007-05-25 12:40:00,79.05,79.05,78.97,79.04,12300.0,52.338,52.338,52.2851,52.3314,12300.0
2007-05-25 12:50:00,79.05,79.09,79.01,79.03,9300.0,52.338,52.3645,52.3115,52.3248,9300.0
2007-05-25 13:00:00,79.04,79.14,78.98,78.99,22000.0,52.3314,52.3976,52.2917,52.2983,22000.0
2007-05-25 13:10:00,79.01,79.13,79.0,79.07,23500.0,52.3115,52.391,52.3049,52.3513,23500.0
2007-05-25 13:20:00,79.06,79.12,78.91,78.94,18500.0,52.3446,52.3844,52.2453,52.2652,18500.0
2007-05-25 13:30:00,78.94,79.06,78.93,78.95,12600.0,52.2652,52.3446,52.2586,52.2718,12600.0
2007-05-25 13:40:00,78.96,79.03,78.96,78.98,14500.0,52.2784,52.3248,52.2784,52.2917,14500.0
2007-05-25 13:50:00,78.97,78.99,78.8,78.9,36600.0,52.2851,52.2983,52.1725,52.2387,36600.0
2007-05-25 14:00:00,78.91,79.03,78.86,78.96,59000.0,52.2453,52.3248,52.2122,52.2784,59000.0
2007-05-25 14:10:00,78.95,79.0,78.83,78.88,53100.0,52.2718,52.3049,52.1924,52.2255,53100.0
2007-05-25 14:20:00,78.88,78.96,78.78,78.79,16300.0,52.2255,52.2784,52.1593,52.1659,16300.0
2007-05-25 14:30:00,78.81,78.92,78.81,78.86,17300.0,52.1791,52.2519,52.1791,52.2122,17300.0
2007-05-25 14:40:00,78.86,78.93,78.84,78.88,29400.0,52.2122,52.2586,52.199,52.2255,29400.0
2007-05-25 14:50:00,78.88,78.93,78.76,78.84,30100.0,52.2255,52.2586,52.146,52.199,30100.0
2007-05-25 15:00:00,78.86,78.87,78.8,78.82,27100.0,52.2122,52.2188,52.1725,52.1857,27100.0
2007-05-25 15:10:00,78.82,78.84,78.7,78.7,39400.0,52.1857,52.199,52.1063,52.1063,39400.0
2007-05-25 15:20:00,78.71,78.81,78.7,78.74,29600.0,52.1129,52.1791,52.1063,52.1328,29600.0
2007-05-25 15:30:00,78.75,78.78,78.71,78.78,34600.0,52.1394,52.1593,52.1129,52.1593,34600.0
2007-05-25 15:40:00,78.77,78.84,78.71,78.74,92800.0,52.1526,52.199,52.1129,52.1328,92800.0
2007-05-25 15:50:00,78.76,78.83,78.73,78.77,98200.0,52.146,52.1924,52.1262,52.1526,98200.0
2007-05-29 09:30:00,79.48,79.76,79.43,79.66,89700.0,52.6227,52.8081,52.5896,52.7419,89700.0
2007-05-29 09:40:00,79.69,79.7,79.13,79.26,111300.0,52.7618,52.7684,52.391,52.4771,111300.0
2007-05-29 09:50:00,79.27,79.32,79.12,79.22,96200.0,52.4837,52.5168,52.3844,52.4506,96200.0
2007-05-29 10:00:00,79.21,79.71,79.21,79.62,91300.0,52.444,52.775,52.444,52.7154,91300.0
2007-05-29 10:10:00,79.61,79.63,79.32,79.32,49100.0,52.7088,52.722,52.5168,52.5168,49100.0
2007-05-29 10:20:00,79.32,79.33,79.14,79.19,58500.0,52.5168,52.5234,52.3976,52.4307,58500.0
2007-05-29 10:30:00,79.19,79.32,79.17,79.3,50900.0,52.4307,52.5168,52.4175,52.5035,50900.0
2007-05-29 10:40:00,79.3,79.3,79.22,79.25,38100.0,52.5035,52.5035,52.4506,52.4704,38100.0
2007-05-29 10:50:00,79.25,79.4,79.2,79.26,49600.0,52.4704,52.5698,52.4373,52.4771,49600.0
2007-05-29 11:00:00,79.26,79.3,79.2,79.24,31500.0,52.4771,52.5035,52.4373,52.4638,31500.0
2007-05-29 11:10:00,79.25,79.4,79.23,79.25,64900.0,52.4704,52.5698,52.4572,52.4704,64900.0
2007-05-29 11:20:00,79.25,79.3,79.24,79.3,56000.0,52.4704,52.5035,52.4638,52.5035,56000.0
2007-05-29 11:30:00,79.29,79.53,79.26,79.52,67200.0,52.4969,52.6558,52.4771,52.6492,67200.0
2007-05-29 11:40:00,79.53,79.67,79.51,79.64,49900.0,52.6558,52.7485,52.6426,52.7287,49900.0
2007-05-29 11:50:00,79.64,79.87,79.61,79.78,97700.0,52.7287,52.8809,52.7088,52.8213,97700.0
2007-05-29 12:00:00,79.76,79.98,79.72,79.97,53300.0,52.8081,52.9538,52.7816,52.9471,53300.0
2007-05-29 12:10:00,79.96,79.97,79.78,79.92,66200.0,52.9405,52.9471,52.8213,52.914,66200.0
2007-05-29 12:20:00,79.91,80.03,79.9,80.01,47800.0,52.9074,52.9869,52.9008,52.9736,47800.0
2007-05-29 12:30:00,80.01,80.06,79.99,80.01,50300.0,52.9736,53.0067,52.9604,52.9736,50300.0
2007-05-29 12:40:00,80.0,80.08,79.94,80.02,54300.0,52.967,53.02,52.9273,52.9802,54300.0
2007-05-29 12:50:00,80.02,80.14,80.01,80.04,38100.0,52.9802,53.0597,52.9736,52.9935,38100.0
2007-05-29 13:00:00,80.04,80.13,80.01,80.13,39400.0,52.9935,53.0531,52.9736,53.0531,39400.0
2007-05-29 13:10:00,80.13,80.21,80.11,80.13,40200.0,53.0531,53.106,53.0398,53.0531,40200.0
2007-05-29 13:20:00,80.12,80.12,79.98,80.02,63300.0,53.0465,53.0465,52.9538,52.9802,63300.0
2007-05-29 13:30:00,80.01,80.05,79.91,79.95,72100.0,52.9736,53.0001,52.9074,52.9339,72100.0
2007-05-29 13:40:00,79.95,80.01,79.95,79.99,58500.0,52.9339,52.9736,52.9339,52.9604,58500.0
2007-05-29 13:50:00,80.0,80.0,79.95,79.99,37300.0,52.967,52.967,52.9339,52.9604,37300.0
2007-05-29 14:00:00,80.0,80.03,79.91,80.0,53800.0,52.967,52.9869,52.9074,52.967,53800.0
2007-05-29 14:10:00,79.99,80.0,79.94,80.0,40500.0,52.9604,52.967,52.9273,52.967,40500.0
2007-05-29 14:20:00,80.0,80.0,79.95,79.98,43800.0,52.967,52.967,52.9339,52.9538,43800.0
2007-05-29 14:30:00,79.98,80.0,79.9,79.96,54900.0,52.9538,52.967,52.9008,52.9405,54900.0
2007-05-29 14:40:00,79.98,80.0,79.85,79.88,51800.0,52.9538,52.967,52.8677,52.8876,51800.0
2007-05-29 14:50:00,79.88,79.93,79.85,79.87,63600.0,52.8876,52.9207,52.8677,52.8809,63600.0
2007-05-29 15:00:00,79.88,79.89,79.76,79.76,64500.0,52.8876,52.8942,52.8081,52.8081,64500.0
2007-05-29 15:10:00,79.76,79.91,79.74,79.91,44800.0,52.8081,52.9074,52.7949,52.9074,44800.0
2007-05-29 15:20:00,79.9,79.98,79.78,79.95,65000.0,52.9008,52.9538,52.8213,52.9339,65000.0
2007-05-29 15:30:00,79.96,80.12,79.93,80.09,75300.0,52.9405,53.0465,52.9207,53.0266,75300.0
2007-05-29 15:40:00,80.09,80.3,80.09,80.24,95500.0,53.0266,53.1656,53.0266,53.1259,95500.0
2007-05-29 15:50:00,80.23,80.33,80.2,80.25,151000.0,53.1193,53.1855,53.0994,53.1325,151000.0
2007-05-30 09:30:00,79.37,79.83,79.31,79.58,85400.0,52.5499,52.8544,52.5102,52.6889,85400.0
2007-05-30 09:40:00,79.55,79.64,78.81,79.01,86000.0,52.6691,52.7287,52.1791,52.3115,86000.0
2007-05-30 09:50:00,79.0,79.1,78.91,79.0,73600.0,52.3049,52.3711,52.2453,52.3049,73600.0
2007-05-30 10:00:00,79.01,79.08,78.88,78.91,66500.0,52.3115,52.3579,52.2255,52.2453,66500.0
2007-05-30 10:10:00,78.91,79.07,78.72,79.06,98800.0,52.2453,52.3513,52.1195,52.3446,98800.0
2007-05-30 10:20:00,79.07,79.13,78.98,79.01,38800.0,52.3513,52.391,52.2917,52.3115,38800.0
2007-05-30 10:30:00,79.0,79.01,78.84,78.89,66900.0,52.3049,52.3115,52.199,52.2321,66900.0
2007-05-30 10:40:00,78.85,78.9,78.72,78.82,42200.0,52.2056,52.2387,52.1195,52.1857,42200.0
2007-05-30 10:50:00,78.83,78.97,78.75,78.97,29800.0,52.1924,52.2851,52.1394,52.2851,29800.0
2007-05-30 11:00:00,78.96,79.09,78.94,79.04,50000.0,52.2784,52.3645,52.2652,52.3314,50000.0
2007-05-30 11:10:00,79.03,79.19,79.02,79.18,28200.0,52.3248,52.4307,52.3182,52.4241,28200.0
2007-05-30 11:20:00,79.17,79.47,79.1,79.43,40700.0,52.4175,52.6161,52.3711,52.5896,40700.0
2007-05-30 11:30:00,79.44,79.54,79.41,79.5,48300.0,52.5962,52.6624,52.5764,52.636,48300.0
2007-05-30 11:40:00,79.48,79.65,79.48,79.51,250500.0,52.6227,52.7353,52.6227,52.6426,250500.0
2007-05-30 11:50:00,79.5,79.52,79.39,79.39,467800.0,52.636,52.6492,52.5631,52.5631,467800.0
2007-05-30 12:00:00,79.38,79.48,79.32,79.33,52100.0,52.5565,52.6227,52.5168,52.5234,52100.0
2007-05-30 12:10:00,79.33,79.35,79.25,79.26,41600.0,52.5234,52.5366,52.4704,52.4771,41600.0
2007-05-30 12:20:00,79.26,79.28,79.19,79.28,44700.0,52.4771,52.4903,52.4307,52.4903,44700.0
2007-05-30 12:30:00,79.28,79.31,79.2,79.21,22700.0,52.4903,52.5102,52.4373,52.444,22700.0
2007-05-30 12:40:00,79.22,79.35,79.2,79.35,53500.0,52.4506,52.5366,52.4373,52.5366,53500.0
2007-05-30 12:50:00,79.34,79.35,79.29,79.32,16000.0,52.53,52.5366,52.4969,52.5168,16000.0
2007-05-30 13:00:00,79.33,79.42,79.3,79.36,11300.0,52.5234,52.583,52.5035,52.5433,11300.0
2007-05-30 13:10:00,79.36,79.43,79.32,79.42,13100.0,52.5433,52.5896,52.5168,52.583,13100.0
2007-05-30 13:20:00,79.42,79.49,79.38,79.46,18600.0,52.583,52.6293,52.5565,52.6095,18600.0
2007-05-30 13:30:00,79.46,79.48,79.31,79.35,31500.0,52.6095,52.6227,52.5102,52.5366,31500.0
2007-05-30 13:40:00,79.35,79.4,79.25,79.35,27200.0,52.5366,52.5698,52.4704,52.5366,27200.0
2007-05-30 13:50:00,79.34,79.36,79.2,79.3,22900.0,52.53,52.5433,52.4373,52.5035,22900.0
2007-05-30 14:00:00,79.28,79.44,79.01,79.12,62500.0,52.4903,52.5962,52.3115,52.3844,62500.0
2007-05-30 14:10:00,79.12,79.28,79.11,79.18,42600.0,52.3844,52.4903,52.3777,52.4241,42600.0
2007-05-30 14:20:00,79.13,79.47,79.08,79.46,50500.0,52.391,52.6161,52.3579,52.6095,50500.0
2007-05-30 14:30:00,79.44,79.5,79.32,79.4,87600.0,52.5962,52.636,52.5168,52.5698,87600.0
2007-05-30 14:40:00,79.4,79.53,79.38,79.44,80900.0,52.5698,52.6558,52.5565,52.5962,80900.0
2007-05-30 14:50:00,79.45,79.56,79.45,79.55,66200.0,52.6029,52.6757,52.6029,52.6691,66200.0
2007-05-30 15:00:00,79.55,79.61,79.5,79.61,58500.0,52.6691,52.7088,52.636,52.7088,58500.0
2007-05-30 15:10:00,79.61,79.61,79.44,79.47,54600.0,52.7088,52.7088,52.5962,52.6161,54600.0
2007-05-30 15:20:00,79.47,79.47,79.32,79.41,60800.0,52.6161,52.6161,52.5168,52.5764,60800.0
2007-05-30 15:30:00,79.4,79.48,79.34,79.4,70700.0,52.5698,52.6227,52.53,52.5698,70700.0
2007-05-30 15:40:00,79.4,79.6,79.38,79.56,138700.0,52.5698,52.7022,52.5565,52.6757,138700.0
2007-05-30 15:50:00,79.55,79.57,79.35,79.45,218800.0,52.6691,52.6823,52.5366,52.6029,218800.0
2007-05-31 09:30:00,79.65,79.9,79.65,79.89,35800.0,52.7353,52.9008,52.7353,52.8942,35800.0
2007-05-31 09:40:00,79.89,79.91,79.74,79.82,41000.0,52.8942,52.9074,52.7949,52.8478,41000.0
2007-05-31 09:50:00,79.82,79.83,79.74,79.77,25600.0,52.8478,52.8544,52.7949,52.8147,25600.0
2007-05-31 10:00:00,79.79,79.92,79.75,79.9,79500.0,52.828,52.914,52.8015,52.9008,79500.0
2007-05-31 10:10:00,79.91,80.12,79.89,80.1,70800.0,52.9074,53.0465,52.8942,53.0332,70800.0
2007-05-31 10:20:00,80.09,80.15,80.03,80.12,85700.0,53.0266,53.0663,52.9869,53.0465,85700.0
2007-05-31 10:30:00,80.13,80.32,80.12,80.2,112600.0,53.0531,53.1789,53.0465,53.0994,112600.0
2007-05-31 10:40:00,80.2,80.23,80.18,80.2,71400.0,53.0994,53.1193,53.0862,53.0994,71400.0
2007-05-31 10:50:00,80.18,80.25,80.18,80.21,116700.0,53.0862,53.1325,53.0862,53.106,116700.0
2007-05-31 11:00:00,80.2,80.24,80.18,80.24,60600.0,53.0994,53.1259,53.0862,53.1259,60600.0
2007-05-31 11:10:00,80.23,80.36,80.2,80.33,72300.0,53.1193,53.2054,53.0994,53.1855,72300.0
2007-05-31 11:20:00,80.34,80.49,80.3,80.42,67400.0,53.1921,53.2914,53.1656,53.2451,67400.0
2007-05-31 11:30:00,80.43,80.61,80.43,80.5,72200.0,53.2517,53.3709,53.2517,53.298,72200.0
2007-05-31 11:40:00,80.51,80.53,80.41,80.52,91000.0,53.3047,53.3179,53.2385,53.3113,91000.0
2007-05-31 11:50:00,80.52,80.56,80.35,80.42,120100.0,53.3113,53.3378,53.1987,53.2451,120100.0
2007-05-31 12:00:00,80.42,80.64,80.4,80.63,82200.0,53.2451,53.3907,53.2318,53.3841,82200.0
2007-05-31 12:10:00,80.64,80.69,80.5,80.65,65800.0,53.3907,53.4238,53.298,53.3974,65800.0
2007-05-31 12:20:00,80.64,80.64,80.46,80.49,49400.0,53.3907,53.3907,53.2716,53.2914,49400.0
2007-05-31 12:30:00,80.5,80.61,80.45,80.53,78400.0,53.298,53.3709,53.2649,53.3179,78400.0
2007-05-31 12:40:00,80.52,80.56,80.48,80.51,60900.0,53.3113,53.3378,53.2848,53.3047,60900.0
2007-05-31 12:50:00,80.51,80.52,80.35,80.38,96400.0,53.3047,53.3113,53.1987,53.2186,96400.0
2007-05-31 13:00:00,80.38,80.44,80.27,80.32,79000.0,53.2186,53.2583,53.1458,53.1789,79000.0
2007-05-31 13:10:00,80.32,80.32,80.2,80.25,37600.0,53.1789,53.1789,53.0994,53.1325,37600.0
2007-05-31 13:20:00,80.24,80.3,80.1,80.17,60700.0,53.1259,53.1656,53.0332,53.0796,60700.0
2007-05-31 13:30:00,80.17,80.31,80.16,80.26,38400.0,53.0796,53.1723,53.0729,53.1391,38400.0
2007-05-31 13:40:00,80.27,80.36,80.2,80.35,50800.0,53.1458,53.2054,53.0994,53.1987,50800.0
2007-05-31 13:50:00,80.34,80.41,80.3,80.3,37800.0,53.1921,53.2385,53.1656,53.1656,37800.0
2007-05-31 14:00:00,80.31,80.43,80.3,80.38,95800.0,53.1723,53.2517,53.1656,53.2186,95800.0
2007-05-31 14:10:00,80.4,80.45,80.38,80.42,61100.0,53.2318,53.2649,53.2186,53.2451,61100.0
2007-05-31 14:20:00,80.43,80.45,80.36,80.39,58000.0,53.2517,53.2649,53.2054,53.2252,58000.0
2007-05-31 14:30:00,80.39,80.4,80.31,80.38,33700.0,53.2252,53.2318,53.1723,53.2186,33700.0
2007-05-31 14:40:00,80.38,80.42,80.35,80.36,43500.0,53.2186,53.2451,53.1987,53.2054,43500.0
2007-05-31 14:50:00,80.35,80.46,80.35,80.37,28900.0,53.1987,53.2716,53.1987,53.212,28900.0
2007-05-31 15:00:00,80.37,80.46,80.37,80.38,37300.0,53.212,53.2716,53.212,53.2186,37300.0
2007-05-31 15:10:00,80.38,80.44,80.38,80.41,32500.0,53.2186,53.2583,53.2186,53.2385,32500.0
2007-05-31 15:20:00,80.39,80.43,80.35,80.42,39000.0,53.2252,53.2517,53.1987,53.2451,39000.0
2007-05-31 15:30:00,80.4,80.41,80.26,80.33,52100.0,53.2318,53.2385,53.1391,53.1855,52100.0
2007-05-31 15:40:00,80.31,80.36,80.29,80.34,70500.0,53.1723,53.2054,53.159,53.1921,70500.0
2007-05-31 15:50:00,80.34,80.36,80.24,80.24,154000.0,53.1921,53.2054,53.1259,53.1259,154000.0
2007-06-01 09:30:00,80.24,80.85,80.07,80.83,34200.0,53.1259,53.5298,53.0133,53.5165,34200.0
2007-06-01 09:40:00,80.79,80.93,80.64,80.64,29500.0,53.4901,53.5827,53.3907,53.3907,29500.0
2007-06-01 09:50:00,80.63,80.63,80.46,80.49,51900.0,53.3841,53.3841,53.2716,53.2914,51900.0
2007-06-01 10:00:00,80.49,80.55,80.25,80.28,65900.0,53.2914,53.3312,53.1325,53.1524,65900.0
2007-06-01 10:10:00,80.26,80.34,80.08,80.34,48000.0,53.1391,53.1921,53.02,53.1921,48000.0
2007-06-01 10:20:00,80.32,80.35,80.08,80.13,41300.0,53.1789,53.1987,53.02,53.0531,41300.0
2007-06-01 10:30:00,80.16,80.17,80.02,80.13,20900.0,53.0729,53.0796,52.9802,53.0531,20900.0
2007-06-01 10:40:00,80.12,80.18,80.12,80.16,20900.0,53.0465,53.0862,53.0465,53.0729,20900.0
2007-06-01 10:50:00,80.17,80.18,80.07,80.13,23300.0,53.0796,53.0862,53.0133,53.0531,23300.0
2007-06-01 11:00:00,80.13,80.19,80.02,80.05,14600.0,53.0531,53.0928,52.9802,53.0001,14600.0
2007-06-01 11:10:00,80.05,80.11,80.0,80.03,15200.0,53.0001,53.0398,52.967,52.9869,15200.0
2007-06-01 11:20:00,80.03,80.04,79.9,79.95,36700.0,52.9869,52.9935,52.9008,52.9339,36700.0
2007-06-01 11:30:00,79.93,79.95,79.92,79.93,12100.0,52.9207,52.9339,52.914,52.9207,12100.0
2007-06-01 11:40:00,79.93,79.97,79.92,79.93,21000.0,52.9207,52.9471,52.914,52.9207,21000.0
2007-06-01 11:50:00,79.93,79.93,79.8,79.8,35800.0,52.9207,52.9207,52.8346,52.8346,35800.0
2007-06-01 12:00:00,79.8,79.83,79.71,79.77,21400.0,52.8346,52.8544,52.775,52.8147,21400.0
2007-06-01 12:10:00,79.76,79.83,79.63,79.69,39400.0,52.8081,52.8544,52.722,52.7618,39400.0
2007-06-01 12:20:00,79.7,79.7,79.59,79.63,26400.0,52.7684,52.7684,52.6955,52.722,26400.0
2007-06-01 12:30:00,79.62,79.73,79.62,79.71,17500.0,52.7154,52.7882,52.7154,52.775,17500.0
2007-06-01 12:40:00,79.72,79.78,79.6,79.61,25900.0,52.7816,52.8213,52.7022,52.7088,25900.0
2007-06-01 12:50:00,79.62,79.69,79.6,79.69,22700.0,52.7154,52.7618,52.7022,52.7618,22700.0
2007-06-01 13:00:00,79.67,79.72,79.65,79.68,17100.0,52.7485,52.7816,52.7353,52.7551,17100.0
2007-06-01 13:10:00,79.67,79.81,79.66,79.78,23600.0,52.7485,52.8412,52.7419,52.8213,23600.0
2007-06-01 13:20:00,79.78,79.79,79.66,79.78,23900.0,52.8213,52.828,52.7419,52.8213,23900.0
2007-06-01 13:30:00,79.77,79.84,79.75,79.81,17900.0,52.8147,52.8611,52.8015,52.8412,17900.0
2007-06-01 13:40:00,79.81,79.86,79.79,79.86,23200.0,52.8412,52.8743,52.828,52.8743,23200.0
2007-06-01 13:50:00,79.85,79.85,79.78,79.8,17100.0,52.8677,52.8677,52.8213,52.8346,17100.0
2007-06-01 14:00:00,79.8,79.82,79.79,79.81,12600.0,52.8346,52.8478,52.828,52.8412,12600.0
2007-06-01 14:10:00,79.8,79.81,79.78,79.79,16900.0,52.8346,52.8412,52.8213,52.828,16900.0
2007-06-01 14:20:00,79.8,79.83,79.73,79.83,22600.0,52.8346,52.8544,52.7882,52.8544,22600.0
2007-06-01 14:30:00,79.8,79.85,79.77,79.78,20200.0,52.8346,52.8677,52.8147,52.8213,20200.0
2007-06-01 14:40:00,79.78,79.8,79.75,79.77,21800.0,52.8213,52.8346,52.8015,52.8147,21800.0
2007-06-01 14:50:00,79.77,79.82,79.72,79.74,27900.0,52.8147,52.8478,52.7816,52.7949,27900.0
2007-06-01 15:00:00,79.74,79.78,79.71,79.77,40500.0,52.7949,52.8213,52.775,52.8147,40500.0
2007-06-01 15:10:00,79.78,79.79,79.72,79.79,36000.0,52.8213,52.828,52.7816,52.828,36000.0
2007-06-01 15:20:00,79.79,79.83,79.77,79.8,28800.0,52.828,52.8544,52.8147,52.8346,28800.0
2007-06-01 15:30:00,79.8,79.8,79.76,79.78,28500.0,52.8346,52.8346,52.8081,52.8213,28500.0
2007-06-01 15:40:00,79.78,79.83,79.73,79.74,47200.0,52.8213,52.8544,52.7882,52.7949,47200.0
2007-06-01 15:50:00,79.74,79.84,79.72,79.82,41400.0,52.7949,52.8611,52.7816,52.8478,41400.0
2007-06-04 09:30:00,79.88,79.88,79.3,79.54,276500.0,52.8876,52.8876,52.5035,52.6624,276500.0
2007-06-04 09:40:00,79.55,79.67,79.42,79.44,39800.0,52.6691,52.7485,52.583,52.5962,39800.0
2007-06-04 09:50:00,79.44,79.49,79.25,79.32,32900.0,52.5962,52.6293,52.4704,52.5168,32900.0
2007-06-04 10:00:00,79.34,79.39,79.22,79.32,32300.0,52.53,52.5631,52.4506,52.5168,32300.0
2007-06-04 10:10:00,79.34,79.39,79.25,79.32,36100.0,52.53,52.5631,52.4704,52.5168,36100.0
2007-06-04 10:20:00,79.31,79.66,79.3,79.52,39500.0,52.5102,52.7419,52.5035,52.6492,39500.0
2007-06-04 10:30:00,79.5,79.58,79.39,79.55,17600.0,52.636,52.6889,52.5631,52.6691,17600.0
2007-06-04 10:40:00,79.52,79.55,79.47,79.47,25300.0,52.6492,52.6691,52.6161,52.6161,25300.0
2007-06-04 10:50:00,79.46,79.58,79.41,79.51,18400.0,52.6095,52.6889,52.5764,52.6426,18400.0
2007-06-04 11:00:00,79.51,79.61,79.5,79.57,21500.0,52.6426,52.7088,52.636,52.6823,21500.0
2007-06-04 11:10:00,79.57,79.63,79.51,79.57,29500.0,52.6823,52.722,52.6426,52.6823,29500.0
2007-06-04 11:20:00,79.57,79.62,79.52,79.6,29400.0,52.6823,52.7154,52.6492,52.7022,29400.0
2007-06-04 11:30:00,79.6,79.63,79.57,79.59,26600.0,52.7022,52.722,52.6823,52.6955,26600.0
2007-06-04 11:40:00,79.6,79.63,79.56,79.59,14400.0,52.7022,52.722,52.6757,52.6955,14400.0
2007-06-04 11:50:00,79.6,79.62,79.51,79.52,26200.0,52.7022,52.7154,52.6426,52.6492,26200.0
2007-06-04 12:00:00,79.52,79.59,79.47,79.49,16100.0,52.6492,52.6955,52.6161,52.6293,16100.0
2007-06-04 12:10:00,79.49,79.56,79.47,79.55,23600.0,52.6293,52.6757,52.6161,52.6691,23600.0
2007-06-04 12:20:00,79.55,79.62,79.55,79.58,26000.0,52.6691,52.7154,52.6691,52.6889,26000.0
2007-06-04 12:30:00,79.58,79.62,79.57,79.59,20300.0,52.6889,52.7154,52.6823,52.6955,20300.0
2007-06-04 12:40:00,79.59,79.6,79.56,79.59,12500.0,52.6955,52.7022,52.6757,52.6955,12500.0
2007-06-04 12:50:00,79.59,79.64,79.57,79.61,13400.0,52.6955,52.7287,52.6823,52.7088,13400.0
2007-06-04 13:00:00,79.61,79.61,79.57,79.58,15500.0,52.7088,52.7088,52.6823,52.6889,15500.0
2007-06-04 13:10:00,79.59,79.68,79.58,79.64,34700.0,52.6955,52.7551,52.6889,52.7287,34700.0
2007-06-04 13:20:00,79.64,79.64,79.49,79.57,38800.0,52.7287,52.7287,52.6293,52.6823,38800.0
2007-06-04 13:30:00,79.57,79.62,79.48,79.51,19200.0,52.6823,52.7154,52.6227,52.6426,19200.0
2007-06-04 13:40:00,79.51,79.62,79.5,79.61,15100.0,52.6426,52.7154,52.636,52.7088,15100.0
2007-06-04 13:50:00,79.61,79.63,79.5,79.6,25300.0,52.7088,52.722,52.636,52.7022,25300.0
2007-06-04 14:00:00,79.59,79.65,79.58,79.61,27000.0,52.6955,52.7353,52.6889,52.7088,27000.0
2007-06-04 14:10:00,79.6,79.61,79.5,79.54,15400.0,52.7022,52.7088,52.636,52.6624,15400.0
2007-06-04 14:20:00,79.54,79.63,79.49,79.52,41300.0,52.6624,52.722,52.6293,52.6492,41300.0
2007-06-04 14:30:00,79.53,79.61,79.46,79.6,30500.0,52.6558,52.7088,52.6095,52.7022,30500.0
2007-06-04 14:40:00,79.6,79.61,79.56,79.58,12700.0,52.7022,52.7088,52.6757,52.6889,12700.0
2007-06-04 14:50:00,79.59,79.63,79.51,79.51,38300.0,52.6955,52.722,52.6426,52.6426,38300.0
2007-06-04 15:00:00,79.52,79.6,79.48,79.5,42400.0,52.6492,52.7022,52.6227,52.636,42400.0
2007-06-04 15:10:00,79.5,79.54,79.47,79.47,33700.0,52.636,52.6624,52.6161,52.6161,33700.0
2007-06-04 15:20:00,79.47,79.58,79.47,79.58,64900.0,52.6161,52.6889,52.6161,52.6889,64900.0
2007-06-04 15:30:00,79.57,79.59,79.48,79.58,45600.0,52.6823,52.6955,52.6227,52.6889,45600.0
2007-06-04 15:40:00,79.59,79.67,79.54,79.59,93700.0,52.6955,52.7485,52.6624,52.6955,93700.0
2007-06-04 15:50:00,79.59,79.6,79.47,79.5,129500.0,52.6955,52.7022,52.6161,52.636,129500.0
2007-06-05 09:30:00,79.97,79.97,79.1,79.14,61000.0,52.9471,52.9471,52.3711,52.3976,61000.0
2007-06-05 09:40:00,79.13,79.26,79.13,79.17,53800.0,52.391,52.4771,52.391,52.4175,53800.0
2007-06-05 09:50:00,79.17,79.18,79.05,79.1,49000.0,52.4175,52.4241,52.338,52.3711,49000.0
2007-06-05 10:00:00,79.11,79.18,78.97,79.13,71000.0,52.3777,52.4241,52.2851,52.391,71000.0
2007-06-05 10:10:00,79.13,79.17,79.06,79.11,54500.0,52.391,52.4175,52.3446,52.3777,54500.0
2007-06-05 10:20:00,79.09,79.13,79.0,79.03,41100.0,52.3645,52.391,52.3049,52.3248,41100.0
2007-06-05 10:30:00,79.02,79.14,78.96,79.04,80200.0,52.3182,52.3976,52.2784,52.3314,80200.0
2007-06-05 10:40:00,79.0,79.22,79.0,79.12,59600.0,52.3049,52.4506,52.3049,52.3844,59600.0
2007-06-05 10:50:00,79.13,79.37,79.12,79.16,35800.0,52.391,52.5499,52.3844,52.4109,35800.0
2007-06-05 11:00:00,79.16,79.17,79.04,79.11,24000.0,52.4109,52.4175,52.3314,52.3777,24000.0
2007-06-05 11:10:00,79.12,79.17,78.99,79.03,26500.0,52.3844,52.4175,52.2983,52.3248,26500.0
2007-06-05 11:20:00,79.03,79.05,79.0,79.03,16300.0,52.3248,52.338,52.3049,52.3248,16300.0
2007-06-05 11:30:00,79.04,79.13,78.99,79.05,38100.0,52.3314,52.391,52.2983,52.338,38100.0
2007-06-05 11:40:00,79.03,79.07,78.93,79.03,67200.0,52.3248,52.3513,52.2586,52.3248,67200.0
2007-06-05 11:50:00,79.01,79.01,78.91,78.92,11800.0,52.3115,52.3115,52.2453,52.2519,11800.0
2007-06-05 12:00:00,78.92,79.03,78.9,78.98,32000.0,52.2519,52.3248,52.2387,52.2917,32000.0
2007-06-05 12:10:00,78.98,78.99,78.77,78.79,21600.0,52.2917,52.2983,52.1526,52.1659,21600.0
2007-06-05 12:20:00,78.77,78.8,78.77,78.79,12500.0,52.1526,52.1725,52.1526,52.1659,12500.0
2007-06-05 12:30:00,78.79,78.99,78.79,78.9,12500.0,52.1659,52.2983,52.1659,52.2387,12500.0
2007-06-05 12:40:00,78.91,79.05,78.9,78.99,11600.0,52.2453,52.338,52.2387,52.2983,11600.0
2007-06-05 12:50:00,79.0,79.04,78.97,79.01,11000.0,52.3049,52.3314,52.2851,52.3115,11000.0
2007-06-05 13:00:00,79.01,79.13,78.98,79.11,17200.0,52.3115,52.391,52.2917,52.3777,17200.0
2007-06-05 13:10:00,79.14,79.17,78.98,78.99,14900.0,52.3976,52.4175,52.2917,52.2983,14900.0
2007-06-05 13:20:00,79.0,79.0,78.9,78.93,18500.0,52.3049,52.3049,52.2387,52.2586,18500.0
2007-06-05 13:30:00,78.92,79.03,78.91,79.01,15900.0,52.2519,52.3248,52.2453,52.3115,15900.0
2007-06-05 13:40:00,79.01,79.02,78.83,78.9,20100.0,52.3115,52.3182,52.1924,52.2387,20100.0
2007-06-05 13:50:00,78.92,79.03,78.9,78.98,16800.0,52.2519,52.3248,52.2387,52.2917,16800.0
2007-06-05 14:00:00,78.98,79.02,78.95,78.95,9900.0,52.2917,52.3182,52.2718,52.2718,9900.0
2007-06-05 14:10:00,78.95,79.01,78.95,79.01,17000.0,52.2718,52.3115,52.2718,52.3115,17000.0
2007-06-05 14:20:00,79.02,79.09,78.99,79.0,18000.0,52.3182,52.3645,52.2983,52.3049,18000.0
2007-06-05 14:30:00,79.0,79.04,78.87,78.97,22200.0,52.3049,52.3314,52.2188,52.2851,22200.0
2007-06-05 14:40:00,78.96,79.12,78.92,79.1,82800.0,52.2784,52.3844,52.2519,52.3711,82800.0
2007-06-05 14:50:00,79.09,79.13,79.02,79.03,31600.0,52.3645,52.391,52.3182,52.3248,31600.0
2007-06-05 15:00:00,79.03,79.12,79.0,79.11,49900.0,52.3248,52.3844,52.3049,52.3777,49900.0
2007-06-05 15:10:00,79.1,79.14,79.04,79.06,42400.0,52.3711,52.3976,52.3314,52.3446,42400.0
2007-06-05 15:20:00,79.06,79.13,79.06,79.11,40300.0,52.3446,52.391,52.3446,52.3777,40300.0
2007-06-05 15:30:00,79.11,79.15,79.05,79.06,67600.0,52.3777,52.4042,52.338,52.3446,67600.0
2007-06-05 15:40:00,79.06,79.07,79.01,79.06,61900.0,52.3446,52.3513,52.3115,52.3446,61900.0
2007-06-05 15:50:00,79.06,79.07,78.92,79.0,110300.0,52.3446,52.3513,52.2519,52.3049,110300.0
2007-06-06 09:30:00,78.68,78.95,78.53,78.95,33100.0,52.093,52.2718,51.9937,52.2718,33100.0
2007-06-06 09:40:00,78.97,79.08,78.91,78.95,30700.0,52.2851,52.3579,52.2453,52.2718,30700.0
2007-06-06 09:50:00,78.93,79.0,78.8,78.95,24800.0,52.2586,52.3049,52.1725,52.2718,24800.0
2007-06-06 10:00:00,78.95,79.01,78.89,78.95,19500.0,52.2718,52.3115,52.2321,52.2718,19500.0
2007-06-06 10:10:00,78.92,79.01,78.88,79.0,22300.0,52.2519,52.3115,52.2255,52.3049,22300.0
2007-06-06 10:20:00,79.01,79.02,78.96,79.0,46400.0,52.3115,52.3182,52.2784,52.3049,46400.0
2007-06-06 10:30:00,79.01,79.13,78.98,79.11,53700.0,52.3115,52.391,52.2917,52.3777,53700.0
2007-06-06 10:40:00,79.11,79.28,79.06,79.24,34800.0,52.3777,52.4903,52.3446,52.4638,34800.0
2007-06-06 10:50:00,79.23,79.27,79.0,79.0,32300.0,52.4572,52.4837,52.3049,52.3049,32300.0
2007-06-06 11:00:00,79.0,79.17,79.0,79.13,26200.0,52.3049,52.4175,52.3049,52.391,26200.0
2007-06-06 11:10:00,79.14,79.17,79.06,79.14,21800.0,52.3976,52.4175,52.3446,52.3976,21800.0
2007-06-06 11:20:00,79.14,79.15,78.98,78.99,16100.0,52.3976,52.4042,52.2917,52.2983,16100.0
2007-06-06 11:30:00,78.99,79.04,78.95,78.96,31400.0,52.2983,52.3314,52.2718,52.2784,31400.0
2007-06-06 11:40:00,78.95,78.98,78.9,78.91,29600.0,52.2718,52.2917,52.2387,52.2453,29600.0
2007-06-06 11:50:00,78.91,78.93,78.83,78.91,22700.0,52.2453,52.2586,52.1924,52.2453,22700.0
2007-06-06 12:00:00,78.92,79.04,78.91,78.95,20800.0,52.2519,52.3314,52.2453,52.2718,20800.0
2007-06-06 12:10:00,78.93,78.93,78.84,78.9,27600.0,52.2586,52.2586,52.199,52.2387,27600.0
2007-06-06 12:20:00,78.88,78.91,78.8,78.81,24800.0,52.2255,52.2453,52.1725,52.1791,24800.0
2007-06-06 12:30:00,78.8,78.88,78.75,78.77,25400.0,52.1725,52.2255,52.1394,52.1526,25400.0
2007-06-06 12:40:00,78.78,78.79,78.66,78.66,8600.0,52.1593,52.1659,52.0798,52.0798,8600.0
2007-06-06 12:50:00,78.68,78.74,78.61,78.63,28000.0,52.093,52.1328,52.0467,52.0599,28000.0
2007-06-06 13:00:00,78.63,78.72,78.55,78.56,35700.0,52.0599,52.1195,52.007,52.0136,35700.0
2007-06-06 13:10:00,78.58,78.62,78.48,78.56,45500.0,52.0268,52.0533,51.9606,52.0136,45500.0
2007-06-06 13:20:00,78.53,78.53,78.41,78.45,54000.0,51.9937,51.9937,51.9143,51.9408,54000.0
2007-06-06 13:30:00,78.45,78.54,78.43,78.5,35100.0,51.9408,52.0004,51.9275,51.9739,35100.0
2007-06-06 13:40:00,78.49,78.55,78.48,78.54,15700.0,51.9673,52.007,51.9606,52.0004,15700.0
2007-06-06 13:50:00,78.52,78.72,78.51,78.72,20700.0,51.9871,52.1195,51.9805,52.1195,20700.0
2007-06-06 14:00:00,78.73,78.78,78.69,78.7,15200.0,52.1262,52.1593,52.0997,52.1063,15200.0
2007-06-06 14:10:00,78.69,78.74,78.65,78.7,21700.0,52.0997,52.1328,52.0732,52.1063,21700.0
2007-06-06 14:20:00,78.7,78.9,78.66,78.83,29400.0,52.1063,52.2387,52.0798,52.1924,29400.0
2007-06-06 14:30:00,78.82,78.86,78.81,78.86,11900.0,52.1857,52.2122,52.1791,52.2122,11900.0
2007-06-06 14:40:00,78.86,79.04,78.85,78.98,51000.0,52.2122,52.3314,52.2056,52.2917,51000.0
2007-06-06 14:50:00,79.0,79.04,78.9,78.94,29600.0,52.3049,52.3314,52.2387,52.2652,29600.0
2007-06-06 15:00:00,78.93,79.0,78.88,78.99,24100.0,52.2586,52.3049,52.2255,52.2983,24100.0
2007-06-06 15:10:00,79.0,79.04,78.92,79.01,25400.0,52.3049,52.3314,52.2519,52.3115,25400.0
2007-06-06 15:20:00,79.03,79.11,79.01,79.01,68200.0,52.3248,52.3777,52.3115,52.3115,68200.0
2007-06-06 15:30:00,79.03,79.15,78.98,79.02,85300.0,52.3248,52.4042,52.2917,52.3182,85300.0
2007-06-06 15:40:00,79.02,79.16,79.0,79.06,76600.0,52.3182,52.4109,52.3049,52.3446,76600.0
2007-06-06 15:50:00,79.06,79.07,78.95,78.97,94100.0,52.3446,52.3513,52.2718,52.2851,94100.0
2007-06-07 09:30:00,79.75,80.64,79.75,80.64,415300.0,52.8015,53.3907,52.8015,53.3907,415300.0
2007-06-07 09:40:00,80.64,80.75,80.29,80.63,167900.0,53.3907,53.4636,53.159,53.3841,167900.0
2007-06-07 09:50:00,80.68,80.86,80.34,80.36,83400.0,53.4172,53.5364,53.1921,53.2054,83400.0
2007-06-07 10:00:00,80.37,80.45,80.31,80.37,120600.0,53.212,53.2649,53.1723,53.212,120600.0
2007-06-07 10:10:00,80.37,80.53,80.34,80.41,109100.0,53.212,53.3179,53.1921,53.2385,109100.0
2007-06-07 10:20:00,80.42,80.5,80.35,80.44,81100.0,53.2451,53.298,53.1987,53.2583,81100.0
2007-06-07 10:30:00,80.44,80.71,80.44,80.52,136500.0,53.2583,53.4371,53.2583,53.3113,136500.0
2007-06-07 10:40:00,80.53,80.56,80.41,80.48,79400.0,53.3179,53.3378,53.2385,53.2848,79400.0
2007-06-07 10:50:00,80.48,80.66,80.48,80.49,73200.0,53.2848,53.404,53.2848,53.2914,73200.0
2007-06-07 11:00:00,80.46,80.57,80.26,80.38,75600.0,53.2716,53.3444,53.1391,53.2186,75600.0
2007-06-07 11:10:00,80.37,80.59,80.37,80.5,80100.0,53.212,53.3576,53.212,53.298,80100.0
2007-06-07 11:20:00,80.5,80.54,80.37,80.41,47600.0,53.298,53.3245,53.212,53.2385,47600.0
2007-06-07 11:30:00,80.42,80.72,80.42,80.56,100000.0,53.2451,53.4437,53.2451,53.3378,100000.0
2007-06-07 11:40:00,80.56,80.62,80.47,80.62,28700.0,53.3378,53.3775,53.2782,53.3775,28700.0
2007-06-07 11:50:00,80.62,80.94,80.56,80.88,114000.0,53.3775,53.5894,53.3378,53.5496,114000.0
2007-06-07 12:00:00,80.86,80.88,80.56,80.74,66300.0,53.5364,53.5496,53.3378,53.4569,66300.0
2007-06-07 12:10:00,80.72,80.9,80.7,80.86,43200.0,53.4437,53.5629,53.4305,53.5364,43200.0
2007-06-07 12:20:00,80.87,81.07,80.86,81.0,66000.0,53.543,53.6754,53.5364,53.6291,66000.0
2007-06-07 12:30:00,81.0,81.05,80.49,80.49,97400.0,53.6291,53.6622,53.2914,53.2914,97400.0
2007-06-07 12:40:00,80.48,80.6,80.42,80.45,53300.0,53.2848,53.3643,53.2451,53.2649,53300.0
2007-06-07 12:50:00,80.42,80.66,80.37,80.65,44800.0,53.2451,53.404,53.212,53.3974,44800.0
2007-06-07 13:00:00,80.65,80.66,80.53,80.6,32100.0,53.3974,53.404,53.3179,53.3643,32100.0
2007-06-07 13:10:00,80.59,80.59,80.36,80.36,48700.0,53.3576,53.3576,53.2054,53.2054,48700.0
2007-06-07 13:20:00,80.36,80.5,80.3,80.32,33500.0,53.2054,53.298,53.1656,53.1789,33500.0
2007-06-07 13:30:00,80.31,80.34,80.09,80.11,59400.0,53.1723,53.1921,53.0266,53.0398,59400.0
2007-06-07 13:40:00,80.1,80.13,79.89,80.09,58400.0,53.0332,53.0531,52.8942,53.0266,58400.0
2007-06-07 13:50:00,80.1,80.25,80.06,80.17,41500.0,53.0332,53.1325,53.0067,53.0796,41500.0
2007-06-07 14:00:00,80.2,80.21,79.97,79.97,34400.0,53.0994,53.106,52.9471,52.9471,34400.0
2007-06-07 14:10:00,80.0,80.09,79.76,79.85,71300.0,52.967,53.0266,52.8081,52.8677,71300.0
2007-06-07 14:20:00,79.86,80.06,79.76,79.9,49000.0,52.8743,53.0067,52.8081,52.9008,49000.0
2007-06-07 14:30:00,79.91,79.97,79.8,79.83,31800.0,52.9074,52.9471,52.8346,52.8544,31800.0
2007-06-07 14:40:00,79.84,80.18,79.83,80.12,61100.0,52.8611,53.0862,52.8544,53.0465,61100.0
2007-06-07 14:50:00,80.12,80.15,80.01,80.06,45200.0,53.0465,53.0663,52.9736,53.0067,45200.0
2007-06-07 15:00:00,80.08,80.2,80.05,80.2,51900.0,53.02,53.0994,53.0001,53.0994,51900.0
2007-06-07 15:10:00,80.19,80.36,80.19,80.21,91600.0,53.0928,53.2054,53.0928,53.106,91600.0
2007-06-07 15:20:00,80.21,80.28,80.03,80.03,86800.0,53.106,53.1524,52.9869,52.9869,86800.0
2007-06-07 15:30:00,80.03,80.15,80.03,80.07,84100.0,52.9869,53.0663,52.9869,53.0133,84100.0
2007-06-07 15:40:00,80.07,80.09,79.78,79.78,133600.0,53.0133,53.0266,52.8213,52.8213,133600.0
2007-06-07 15:50:00,79.76,79.83,79.63,79.63,173100.0,52.8081,52.8544,52.722,52.722,173100.0
2007-06-08 09:30:00,79.45,79.63,79.45,79.46,50600.0,52.6029,52.722,52.6029,52.6095,50600.0
2007-06-08 09:40:00,79.46,79.75,79.25,79.71,75400.0,52.6095,52.8015,52.4704,52.775,75400.0
2007-06-08 09:50:00,79.7,80.03,79.7,79.96,72600.0,52.7684,52.9869,52.7684,52.9405,72600.0
2007-06-08 10:00:00,79.98,80.07,79.88,80.0,54000.0,52.9538,53.0133,52.8876,52.967,54000.0
2007-06-08 10:10:00,80.01,80.09,79.93,80.05,121500.0,52.9736,53.0266,52.9207,53.0001,121500.0
2007-06-08 10:20:00,80.07,80.07,79.94,80.01,75500.0,53.0133,53.0133,52.9273,52.9736,75500.0
2007-06-08 10:30:00,80.02,80.05,79.88,80.0,42700.0,52.9802,53.0001,52.8876,52.967,42700.0
2007-06-08 10:40:00,79.99,80.12,79.94,80.09,59400.0,52.9604,53.0465,52.9273,53.0266,59400.0
2007-06-08 10:50:00,80.09,80.17,80.0,80.02,164200.0,53.0266,53.0796,52.967,52.9802,164200.0
2007-06-08 11:00:00,80.02,80.02,79.83,79.96,54100.0,52.9802,52.9802,52.8544,52.9405,54100.0
2007-06-08 11:10:00,79.96,80.07,79.91,80.05,30300.0,52.9405,53.0133,52.9074,53.0001,30300.0
2007-06-08 11:20:00,80.06,80.1,80.03,80.09,22600.0,53.0067,53.0332,52.9869,53.0266,22600.0
2007-06-08 11:30:00,80.07,80.11,80.0,80.11,16900.0,53.0133,53.0398,52.967,53.0398,16900.0
2007-06-08 11:40:00,80.09,80.11,79.94,79.94,33700.0,53.0266,53.0398,52.9273,52.9273,33700.0
2007-06-08 11:50:00,79.93,79.99,79.87,79.99,43900.0,52.9207,52.9604,52.8809,52.9604,43900.0
2007-06-08 12:00:00,79.99,79.99,79.86,79.91,48100.0,52.9604,52.9604,52.8743,52.9074,48100.0
2007-06-08 12:10:00,79.92,79.94,79.87,79.94,32800.0,52.914,52.9273,52.8809,52.9273,32800.0
2007-06-08 12:20:00,79.94,79.95,79.86,79.88,25300.0,52.9273,52.9339,52.8743,52.8876,25300.0
2007-06-08 12:30:00,79.88,79.95,79.77,79.84,24200.0,52.8876,52.9339,52.8147,52.8611,24200.0
2007-06-08 12:40:00,79.82,79.82,79.64,79.68,15400.0,52.8478,52.8478,52.7287,52.7551,15400.0
2007-06-08 12:50:00,79.69,79.7,79.63,79.64,36200.0,52.7618,52.7684,52.722,52.7287,36200.0
2007-06-08 13:00:00,79.63,79.71,79.62,79.71,8900.0,52.722,52.775,52.7154,52.775,8900.0
2007-06-08 13:10:00,79.7,79.75,79.67,79.71,11800.0,52.7684,52.8015,52.7485,52.775,11800.0
2007-06-08 13:20:00,79.73,79.89,79.71,79.88,17000.0,52.7882,52.8942,52.775,52.8876,17000.0
2007-06-08 13:30:00,79.89,79.99,79.8,79.98,16100.0,52.8942,52.9604,52.8346,52.9538,16100.0
2007-06-08 13:40:00,79.98,80.12,79.95,80.1,35600.0,52.9538,53.0465,52.9339,53.0332,35600.0
2007-06-08 13:50:00,80.1,80.12,80.05,80.09,19300.0,53.0332,53.0465,53.0001,53.0266,19300.0
2007-06-08 14:00:00,80.09,80.16,80.08,80.12,58900.0,53.0266,53.0729,53.02,53.0465,58900.0
2007-06-08 14:10:00,80.11,80.34,80.11,80.32,37700.0,53.0398,53.1921,53.0398,53.1789,37700.0
2007-06-08 14:20:00,80.33,80.45,80.26,80.27,34300.0,53.1855,53.2649,53.1391,53.1458,34300.0
2007-06-08 14:30:00,80.27,80.33,80.2,80.33,14800.0,53.1458,53.1855,53.0994,53.1855,14800.0
2007-06-08 14:40:00,80.33,80.33,80.18,80.2,31400.0,53.1855,53.1855,53.0862,53.0994,31400.0
2007-06-08 14:50:00,80.19,80.27,80.16,80.23,27600.0,53.0928,53.1458,53.0729,53.1193,27600.0
2007-06-08 15:00:00,80.23,80.3,80.19,80.23,42100.0,53.1193,53.1656,53.0928,53.1193,42100.0
2007-06-08 15:10:00,80.23,80.31,80.16,80.22,36300.0,53.1193,53.1723,53.0729,53.1127,36300.0
2007-06-08 15:20:00,80.23,80.23,80.11,80.13,31900.0,53.1193,53.1193,53.0398,53.0531,31900.0
2007-06-08 15:30:00,80.12,80.24,80.09,80.21,54100.0,53.0465,53.1259,53.0266,53.106,54100.0
2007-06-08 15:40:00,80.23,80.62,80.21,80.61,75800.0,53.1193,53.3775,53.106,53.3709,75800.0
2007-06-08 15:50:00,80.61,80.62,80.44,80.49,113300.0,53.3709,53.3775,53.2583,53.2914,113300.0
2007-06-11 09:30:00,80.4,80.4,80.01,80.07,33200.0,53.2318,53.2318,52.9736,53.0133,33200.0
2007-06-11 09:40:00,80.07,80.27,80.03,80.06,39400.0,53.0133,53.1458,52.9869,53.0067,39400.0
2007-06-11 09:50:00,80.09,80.18,80.04,80.04,19200.0,53.0266,53.0862,52.9935,52.9935,19200.0
2007-06-11 10:00:00,80.04,80.09,79.96,79.98,28600.0,52.9935,53.0266,52.9405,52.9538,28600.0
2007-06-11 10:10:00,79.96,79.99,79.8,79.87,34300.0,52.9405,52.9604,52.8346,52.8809,34300.0
2007-06-11 10:20:00,79.87,79.87,79.58,79.61,28900.0,52.8809,52.8809,52.6889,52.7088,28900.0
2007-06-11 10:30:00,79.61,79.9,79.53,79.85,43600.0,52.7088,52.9008,52.6558,52.8677,43600.0
2007-06-11 10:40:00,79.85,79.89,79.73,79.87,22500.0,52.8677,52.8942,52.7882,52.8809,22500.0
2007-06-11 10:50:00,79.87,80.0,79.82,79.85,19200.0,52.8809,52.967,52.8478,52.8677,19200.0
2007-06-11 11:00:00,79.87,79.88,79.81,79.86,14400.0,52.8809,52.8876,52.8412,52.8743,14400.0
2007-06-11 11:10:00,79.87,79.93,79.86,79.91,16300.0,52.8809,52.9207,52.8743,52.9074,16300.0
2007-06-11 11:20:00,79.91,80.01,79.89,79.94,27400.0,52.9074,52.9736,52.8942,52.9273,27400.0
2007-06-11 11:30:00,79.94,80.0,79.92,79.99,16300.0,52.9273,52.967,52.914,52.9604,16300.0
2007-06-11 11:40:00,80.0,80.05,79.97,80.0,51100.0,52.967,53.0001,52.9471,52.967,51100.0
2007-06-11 11:50:00,80.0,80.06,79.95,79.98,9000.0,52.967,53.0067,52.9339,52.9538,9000.0
2007-06-11 12:00:00,79.99,80.01,79.95,79.98,21100.0,52.9604,52.9736,52.9339,52.9538,21100.0
2007-06-11 12:10:00,79.99,80.0,79.95,79.99,12400.0,52.9604,52.967,52.9339,52.9604,12400.0
2007-06-11 12:20:00,79.99,80.05,79.97,80.05,15100.0,52.9604,53.0001,52.9471,53.0001,15100.0
2007-06-11 12:30:00,80.05,80.1,80.04,80.06,9700.0,53.0001,53.0332,52.9935,53.0067,9700.0
2007-06-11 12:40:00,80.06,80.27,80.06,80.23,41300.0,53.0067,53.1458,53.0067,53.1193,41300.0
2007-06-11 12:50:00,80.23,80.36,80.23,80.29,32100.0,53.1193,53.2054,53.1193,53.159,32100.0
2007-06-11 13:00:00,80.3,80.36,80.27,80.32,43200.0,53.1656,53.2054,53.1458,53.1789,43200.0
2007-06-11 13:10:00,80.32,80.49,80.3,80.47,25200.0,53.1789,53.2914,53.1656,53.2782,25200.0
2007-06-11 13:20:00,80.47,80.57,80.37,80.42,30600.0,53.2782,53.3444,53.212,53.2451,30600.0
2007-06-11 13:30:00,80.41,80.43,80.28,80.38,28100.0,53.2385,53.2517,53.1524,53.2186,28100.0
2007-06-11 13:40:00,80.35,80.38,80.31,80.35,20500.0,53.1987,53.2186,53.1723,53.1987,20500.0
2007-06-11 13:50:00,80.35,80.42,80.3,80.35,27200.0,53.1987,53.2451,53.1656,53.1987,27200.0
2007-06-11 14:00:00,80.35,80.45,80.34,80.43,30200.0,53.1987,53.2649,53.1921,53.2517,30200.0
2007-06-11 14:10:00,80.44,80.48,80.39,80.43,33400.0,53.2583,53.2848,53.2252,53.2517,33400.0
2007-06-11 14:20:00,80.43,80.45,80.4,80.44,45700.0,53.2517,53.2649,53.2318,53.2583,45700.0
2007-06-11 14:30:00,80.43,80.43,80.25,80.3,17400.0,53.2517,53.2517,53.1325,53.1656,17400.0
2007-06-11 14:40:00,80.28,80.35,80.21,80.31,13900.0,53.1524,53.1987,53.106,53.1723,13900.0
2007-06-11 14:50:00,80.32,80.44,80.28,80.41,33800.0,53.1789,53.2583,53.1524,53.2385,33800.0
2007-06-11 15:00:00,80.38,80.4,80.26,80.36,32100.0,53.2186,53.2318,53.1391,53.2054,32100.0
2007-06-11 15:10:00,80.36,80.45,80.35,80.41,35600.0,53.2054,53.2649,53.1987,53.2385,35600.0
2007-06-11 15:20:00,80.43,80.44,80.39,80.4,27800.0,53.2517,53.2583,53.2252,53.2318,27800.0
2007-06-11 15:30:00,80.41,80.42,80.29,80.3,54800.0,53.2385,53.2451,53.159,53.1656,54800.0
2007-06-11 15:40:00,80.31,80.39,80.29,80.29,131800.0,53.1723,53.2252,53.159,53.159,131800.0
2007-06-11 15:50:00,80.3,80.3,80.2,80.24,48300.0,53.1656,53.1656,53.0994,53.1259,48300.0
2007-06-12 09:30:00,79.86,79.9,79.51,79.73,40700.0,52.8743,52.9008,52.6426,52.7882,40700.0
2007-06-12 09:40:00,79.73,80.07,79.73,80.04,21600.0,52.7882,53.0133,52.7882,52.9935,21600.0
2007-06-12 09:50:00,80.02,80.11,79.83,79.92,43600.0,52.9802,53.0398,52.8544,52.914,43600.0
2007-06-12 10:00:00,79.91,79.95,79.76,79.87,45800.0,52.9074,52.9339,52.8081,52.8809,45800.0
2007-06-12 10:10:00,79.86,79.89,79.61,79.64,23100.0,52.8743,52.8942,52.7088,52.7287,23100.0
2007-06-12 10:20:00,79.64,79.64,79.29,79.29,31000.0,52.7287,52.7287,52.4969,52.4969,31000.0
2007-06-12 10:30:00,79.3,79.44,79.28,79.41,38800.0,52.5035,52.5962,52.4903,52.5764,38800.0
2007-06-12 10:40:00,79.41,79.64,79.36,79.64,55000.0,52.5764,52.7287,52.5433,52.7287,55000.0
2007-06-12 10:50:00,79.66,79.7,79.51,79.55,20800.0,52.7419,52.7684,52.6426,52.6691,20800.0
2007-06-12 11:00:00,79.54,79.58,79.51,79.55,20900.0,52.6624,52.6889,52.6426,52.6691,20900.0
2007-06-12 11:10:00,79.6,79.71,79.56,79.64,23600.0,52.7022,52.775,52.6757,52.7287,23600.0
2007-06-12 11:20:00,79.64,79.85,79.64,79.67,29900.0,52.7287,52.8677,52.7287,52.7485,29900.0
2007-06-12 11:30:00,79.68,79.74,79.58,79.59,41800.0,52.7551,52.7949,52.6889,52.6955,41800.0
2007-06-12 11:40:00,79.57,79.79,79.52,79.71,38600.0,52.6823,52.828,52.6492,52.775,38600.0
2007-06-12 11:50:00,79.71,79.71,79.52,79.53,22800.0,52.775,52.775,52.6492,52.6558,22800.0
2007-06-12 12:00:00,79.54,79.55,79.38,79.45,22400.0,52.6624,52.6691,52.5565,52.6029,22400.0
2007-06-12 12:10:00,79.46,79.52,79.42,79.47,19200.0,52.6095,52.6492,52.583,52.6161,19200.0
2007-06-12 12:20:00,79.49,79.51,79.42,79.42,37800.0,52.6293,52.6426,52.583,52.583,37800.0
2007-06-12 12:30:00,79.43,79.44,79.35,79.43,23400.0,52.5896,52.5962,52.5366,52.5896,23400.0
2007-06-12 12:40:00,79.43,79.59,79.4,79.56,26900.0,52.5896,52.6955,52.5698,52.6757,26900.0
2007-06-12 12:50:00,79.55,79.56,79.48,79.49,19900.0,52.6691,52.6757,52.6227,52.6293,19900.0
2007-06-12 13:00:00,79.49,79.49,79.38,79.4,20700.0,52.6293,52.6293,52.5565,52.5698,20700.0
2007-06-12 13:10:00,79.42,79.48,79.36,79.45,19800.0,52.583,52.6227,52.5433,52.6029,19800.0
2007-06-12 13:20:00,79.49,79.61,79.47,79.59,39500.0,52.6293,52.7088,52.6161,52.6955,39500.0
2007-06-12 13:30:00,79.58,79.71,79.56,79.7,31600.0,52.6889,52.775,52.6757,52.7684,31600.0
2007-06-12 13:40:00,79.68,79.8,79.57,79.78,29500.0,52.7551,52.8346,52.6823,52.8213,29500.0
2007-06-12 13:50:00,79.79,79.85,79.75,79.78,11500.0,52.828,52.8677,52.8015,52.8213,11500.0
2007-06-12 14:00:00,79.8,79.93,79.75,79.85,12600.0,52.8346,52.9207,52.8015,52.8677,12600.0
2007-06-12 14:10:00,79.86,79.9,79.76,79.8,31600.0,52.8743,52.9008,52.8081,52.8346,31600.0
2007-06-12 14:20:00,79.78,79.8,79.64,79.7,41900.0,52.8213,52.8346,52.7287,52.7684,41900.0
2007-06-12 14:30:00,79.69,79.81,79.59,79.62,29600.0,52.7618,52.8412,52.6955,52.7154,29600.0
2007-06-12 14:40:00,79.61,79.61,79.41,79.42,71100.0,52.7088,52.7088,52.5764,52.583,71100.0
2007-06-12 14:50:00,79.42,79.61,79.42,79.61,28900.0,52.583,52.7088,52.583,52.7088,28900.0
2007-06-12 15:00:00,79.61,79.71,79.33,79.44,67600.0,52.7088,52.775,52.5234,52.5962,67600.0
2007-06-12 15:10:00,79.44,79.54,79.36,79.44,66800.0,52.5962,52.6624,52.5433,52.5962,66800.0
2007-06-12 15:20:00,79.45,79.62,79.4,79.61,54900.0,52.6029,52.7154,52.5698,52.7088,54900.0
2007-06-12 15:30:00,79.58,79.65,79.46,79.48,70000.0,52.6889,52.7353,52.6095,52.6227,70000.0
2007-06-12 15:40:00,79.49,79.53,79.39,79.41,64100.0,52.6293,52.6558,52.5631,52.5764,64100.0
2007-06-12 15:50:00,79.41,79.47,79.27,79.27,67200.0,52.5764,52.6161,52.4837,52.4837,67200.0
2007-06-13 09:30:00,79.43,80.03,79.43,79.99,60100.0,52.5896,52.9869,52.5896,52.9604,60100.0
2007-06-13 09:40:00,79.99,79.99,79.7,79.7,35200.0,52.9604,52.9604,52.7684,52.7684,35200.0
2007-06-13 09:50:00,79.71,79.77,79.57,79.69,52000.0,52.775,52.8147,52.6823,52.7618,52000.0
2007-06-13 10:00:00,79.69,79.73,79.45,79.45,60100.0,52.7618,52.7882,52.6029,52.6029,60100.0
2007-06-13 10:10:00,79.45,79.56,79.34,79.54,46000.0,52.6029,52.6757,52.53,52.6624,46000.0
2007-06-13 10:20:00,79.59,79.75,79.58,79.7,66200.0,52.6955,52.8015,52.6889,52.7684,66200.0
2007-06-13 10:30:00,79.69,79.71,79.53,79.58,53600.0,52.7618,52.775,52.6558,52.6889,53600.0
2007-06-13 10:40:00,79.58,79.68,79.57,79.63,64800.0,52.6889,52.7551,52.6823,52.722,64800.0
2007-06-13 10:50:00,79.63,79.69,79.56,79.56,43100.0,52.722,52.7618,52.6757,52.6757,43100.0
2007-06-13 11:00:00,79.58,79.66,79.52,79.55,28700.0,52.6889,52.7419,52.6492,52.6691,28700.0
2007-06-13 11:10:00,79.53,79.56,79.41,79.51,36900.0,52.6558,52.6757,52.5764,52.6426,36900.0
2007-06-13 11:20:00,79.53,79.53,79.38,79.42,23800.0,52.6558,52.6558,52.5565,52.583,23800.0
2007-06-13 11:30:00,79.4,79.43,79.33,79.43,42600.0,52.5698,52.5896,52.5234,52.5896,42600.0
2007-06-13 11:40:00,79.42,79.44,79.4,79.42,19200.0,52.583,52.5962,52.5698,52.583,19200.0
2007-06-13 11:50:00,79.42,79.47,79.38,79.47,16400.0,52.583,52.6161,52.5565,52.6161,16400.0
2007-06-13 12:00:00,79.48,79.51,79.35,79.39,23700.0,52.6227,52.6426,52.5366,52.5631,23700.0
2007-06-13 12:10:00,79.38,79.46,79.35,79.42,10900.0,52.5565,52.6095,52.5366,52.583,10900.0
2007-06-13 12:20:00,79.42,79.49,79.39,79.42,21800.0,52.583,52.6293,52.5631,52.583,21800.0
2007-06-13 12:30:00,79.41,79.46,79.38,79.43,20200.0,52.5764,52.6095,52.5565,52.5896,20200.0
2007-06-13 12:40:00,79.43,79.49,79.39,79.43,22000.0,52.5896,52.6293,52.5631,52.5896,22000.0
2007-06-13 12:50:00,79.44,79.49,79.29,79.33,18700.0,52.5962,52.6293,52.4969,52.5234,18700.0
2007-06-13 13:00:00,79.33,79.35,79.24,79.24,34300.0,52.5234,52.5366,52.4638,52.4638,34300.0
2007-06-13 13:10:00,79.25,79.33,79.08,79.23,38800.0,52.4704,52.5234,52.3579,52.4572,38800.0
2007-06-13 13:20:00,79.24,79.28,79.15,79.18,28900.0,52.4638,52.4903,52.4042,52.4241,28900.0
2007-06-13 13:30:00,79.17,79.22,79.1,79.18,25800.0,52.4175,52.4506,52.3711,52.4241,25800.0
2007-06-13 13:40:00,79.18,79.22,79.15,79.18,21900.0,52.4241,52.4506,52.4042,52.4241,21900.0
2007-06-13 13:50:00,79.17,79.23,79.15,79.19,67900.0,52.4175,52.4572,52.4042,52.4307,67900.0
2007-06-13 14:00:00,79.2,79.46,79.18,79.41,51600.0,52.4373,52.6095,52.4241,52.5764,51600.0
2007-06-13 14:10:00,79.43,79.79,79.42,79.69,112500.0,52.5896,52.828,52.583,52.7618,112500.0
2007-06-13 14:20:00,79.69,79.73,79.47,79.51,111900.0,52.7618,52.7882,52.6161,52.6426,111900.0
2007-06-13 14:30:00,79.52,79.79,79.51,79.77,28400.0,52.6492,52.828,52.6426,52.8147,28400.0
2007-06-13 14:40:00,79.81,80.12,79.78,80.1,149000.0,52.8412,53.0465,52.8213,53.0332,149000.0
2007-06-13 14:50:00,80.11,80.11,79.98,80.02,106100.0,53.0398,53.0398,52.9538,52.9802,106100.0
2007-06-13 15:00:00,80.01,80.15,79.98,80.12,154100.0,52.9736,53.0663,52.9538,53.0465,154100.0
2007-06-13 15:10:00,80.13,80.13,79.99,80.01,44600.0,53.0531,53.0531,52.9604,52.9736,44600.0
2007-06-13 15:20:00,80.0,80.09,79.95,80.0,42900.0,52.967,53.0266,52.9339,52.967,42900.0
2007-06-13 15:30:00,80.0,80.08,79.96,80.0,111900.0,52.967,53.02,52.9405,52.967,111900.0
2007-06-13 15:40:00,80.0,80.14,79.99,80.13,105100.0,52.967,53.0597,52.9604,53.0531,105100.0
2007-06-13 15:50:00,80.14,80.3,80.13,80.24,122600.0,53.0597,53.1656,53.0531,53.1259,122600.0
2007-06-14 09:30:00,80.14,80.19,79.86,80.19,54000.0,53.0597,53.0928,52.8743,53.0928,54000.0
2007-06-14 09:40:00,80.17,80.17,79.95,80.1,42300.0,53.0796,53.0796,52.9339,53.0332,42300.0
2007-06-14 09:50:00,80.09,80.48,80.09,80.44,58000.0,53.0266,53.2848,53.0266,53.2583,58000.0
2007-06-14 10:00:00,80.42,80.5,80.34,80.41,25300.0,53.2451,53.298,53.1921,53.2385,25300.0
2007-06-14 10:10:00,80.41,80.56,80.37,80.46,63500.0,53.2385,53.3378,53.212,53.2716,63500.0
2007-06-14 10:20:00,80.45,80.53,80.31,80.46,35400.0,53.2649,53.3179,53.1723,53.2716,35400.0
2007-06-14 10:30:00,80.44,80.7,80.44,80.7,52700.0,53.2583,53.4305,53.2583,53.4305,52700.0
2007-06-14 10:40:00,80.7,80.83,80.65,80.68,31400.0,53.4305,53.5165,53.3974,53.4172,31400.0
2007-06-14 10:50:00,80.68,80.7,80.65,80.65,15800.0,53.4172,53.4305,53.3974,53.3974,15800.0
2007-06-14 11:00:00,80.66,80.71,80.46,80.47,25400.0,53.404,53.4371,53.2716,53.2782,25400.0
2007-06-14 11:10:00,80.45,80.45,80.31,80.34,26200.0,53.2649,53.2649,53.1723,53.1921,26200.0
2007-06-14 11:20:00,80.36,80.37,80.31,80.35,17900.0,53.2054,53.212,53.1723,53.1987,17900.0
2007-06-14 11:30:00,80.37,80.47,80.27,80.28,24700.0,53.212,53.2782,53.1458,53.1524,24700.0
2007-06-14 11:40:00,80.29,80.34,80.09,80.1,38200.0,53.159,53.1921,53.0266,53.0332,38200.0
2007-06-14 11:50:00,80.1,80.1,79.95,80.03,29700.0,53.0332,53.0332,52.9339,52.9869,29700.0
2007-06-14 12:00:00,80.03,80.26,80.03,80.26,40700.0,52.9869,53.1391,52.9869,53.1391,40700.0
2007-06-14 12:10:00,80.26,80.37,80.2,80.3,35900.0,53.1391,53.212,53.0994,53.1656,35900.0
2007-06-14 12:20:00,80.32,80.4,80.3,80.38,25200.0,53.1789,53.2318,53.1656,53.2186,25200.0
2007-06-14 12:30:00,80.37,80.45,80.36,80.42,20100.0,53.212,53.2649,53.2054,53.2451,20100.0
2007-06-14 12:40:00,80.42,80.43,80.37,80.4,18400.0,53.2451,53.2517,53.212,53.2318,18400.0
2007-06-14 12:50:00,80.4,80.43,80.37,80.37,14100.0,53.2318,53.2517,53.212,53.212,14100.0
2007-06-14 13:00:00,80.36,80.39,80.29,80.3,16800.0,53.2054,53.2252,53.159,53.1656,16800.0
2007-06-14 13:10:00,80.28,80.32,80.26,80.31,22000.0,53.1524,53.1789,53.1391,53.1723,22000.0
2007-06-14 13:20:00,80.31,80.33,80.26,80.29,11900.0,53.1723,53.1855,53.1391,53.159,11900.0
2007-06-14 13:30:00,80.28,80.3,80.08,80.14,35800.0,53.1524,53.1656,53.02,53.0597,35800.0
2007-06-14 13:40:00,80.14,80.19,80.02,80.05,43800.0,53.0597,53.0928,52.9802,53.0001,43800.0
2007-06-14 13:50:00,80.05,80.05,79.84,79.98,82100.0,53.0001,53.0001,52.8611,52.9538,82100.0
2007-06-14 14:00:00,79.98,80.01,79.94,79.99,32600.0,52.9538,52.9736,52.9273,52.9604,32600.0
2007-06-14 14:10:00,80.0,80.0,79.84,79.88,44400.0,52.967,52.967,52.8611,52.8876,44400.0
2007-06-14 14:20:00,79.88,79.93,79.8,79.82,43800.0,52.8876,52.9207,52.8346,52.8478,43800.0
2007-06-14 14:30:00,79.83,80.0,79.83,79.99,30800.0,52.8544,52.967,52.8544,52.9604,30800.0
2007-06-14 14:40:00,79.99,80.01,79.92,80.0,28100.0,52.9604,52.9736,52.914,52.967,28100.0
2007-06-14 14:50:00,79.99,80.03,79.89,80.01,58800.0,52.9604,52.9869,52.8942,52.9736,58800.0
2007-06-14 15:00:00,80.02,80.12,79.99,80.12,70800.0,52.9802,53.0465,52.9604,53.0465,70800.0
2007-06-14 15:10:00,80.12,80.2,80.09,80.16,37600.0,53.0465,53.0994,53.0266,53.0729,37600.0
2007-06-14 15:20:00,80.17,80.23,80.05,80.05,61500.0,53.0796,53.1193,53.0001,53.0001,61500.0
2007-06-14 15:30:00,80.04,80.16,80.03,80.13,39000.0,52.9935,53.0729,52.9869,53.0531,39000.0
2007-06-14 15:40:00,80.13,80.19,80.09,80.14,38800.0,53.0531,53.0928,53.0266,53.0597,38800.0
2007-06-14 15:50:00,80.14,80.16,80.02,80.03,75100.0,53.0597,53.0729,52.9802,52.9869,75100.0
2007-06-15 09:30:00,80.99,81.35,80.79,80.97,499700.0,53.6225,53.8608,53.4901,53.6092,499700.0
2007-06-15 09:40:00,81.0,81.14,80.76,80.9,114500.0,53.6291,53.7218,53.4702,53.5629,114500.0
2007-06-15 09:50:00,80.89,80.9,80.54,80.76,63200.0,53.5563,53.5629,53.3245,53.4702,63200.0
2007-06-15 10:00:00,80.78,81.01,80.63,80.97,52300.0,53.4834,53.6357,53.3841,53.6092,52300.0
2007-06-15 10:10:00,80.98,81.05,80.86,80.92,81300.0,53.6158,53.6622,53.5364,53.5761,81300.0
2007-06-15 10:20:00,80.93,81.04,80.9,80.93,47900.0,53.5827,53.6556,53.5629,53.5827,47900.0
2007-06-15 10:30:00,80.93,80.99,80.79,80.87,84300.0,53.5827,53.6225,53.4901,53.543,84300.0
2007-06-15 10:40:00,80.88,81.08,80.88,81.01,59200.0,53.5496,53.6821,53.5496,53.6357,59200.0
2007-06-15 10:50:00,81.0,81.03,80.93,80.94,36500.0,53.6291,53.649,53.5827,53.5894,36500.0
2007-06-15 11:00:00,80.94,81.08,80.94,81.08,26400.0,53.5894,53.6821,53.5894,53.6821,26400.0
2007-06-15 11:10:00,81.07,81.1,80.95,80.96,344500.0,53.6754,53.6953,53.596,53.6026,344500.0
2007-06-15 11:20:00,80.97,81.0,80.96,80.98,70000.0,53.6092,53.6291,53.6026,53.6158,70000.0
2007-06-15 11:30:00,80.98,81.01,80.93,80.97,30900.0,53.6158,53.6357,53.5827,53.6092,30900.0
2007-06-15 11:40:00,80.97,81.0,80.93,81.0,36000.0,53.6092,53.6291,53.5827,53.6291,36000.0
2007-06-15 11:50:00,81.0,81.0,80.82,80.82,19000.0,53.6291,53.6291,53.5099,53.5099,19000.0
2007-06-15 12:00:00,80.85,80.94,80.77,80.94,28900.0,53.5298,53.5894,53.4768,53.5894,28900.0
2007-06-15 12:10:00,80.93,80.93,80.76,80.77,24500.0,53.5827,53.5827,53.4702,53.4768,24500.0
2007-06-15 12:20:00,80.76,80.85,80.7,80.73,20600.0,53.4702,53.5298,53.4305,53.4503,20600.0
2007-06-15 12:30:00,80.73,80.77,80.62,80.77,33500.0,53.4503,53.4768,53.3775,53.4768,33500.0
2007-06-15 12:40:00,80.78,80.85,80.78,80.85,13500.0,53.4834,53.5298,53.4834,53.5298,13500.0
2007-06-15 12:50:00,80.85,80.9,80.76,80.85,23100.0,53.5298,53.5629,53.4702,53.5298,23100.0
2007-06-15 13:00:00,80.85,80.88,80.77,80.83,31300.0,53.5298,53.5496,53.4768,53.5165,31300.0
2007-06-15 13:10:00,80.84,80.92,80.83,80.88,17300.0,53.5232,53.5761,53.5165,53.5496,17300.0
2007-06-15 13:20:00,80.88,80.92,80.83,80.83,37000.0,53.5496,53.5761,53.5165,53.5165,37000.0
2007-06-15 13:30:00,80.82,80.89,80.82,80.87,27000.0,53.5099,53.5563,53.5099,53.543,27000.0
2007-06-15 13:40:00,80.86,80.91,80.8,80.89,19300.0,53.5364,53.5695,53.4967,53.5563,19300.0
2007-06-15 13:50:00,80.88,80.99,80.86,80.98,123800.0,53.5496,53.6225,53.5364,53.6158,123800.0
2007-06-15 14:00:00,80.98,80.98,80.82,80.82,46700.0,53.6158,53.6158,53.5099,53.5099,46700.0
2007-06-15 14:10:00,80.8,80.84,80.74,80.75,32900.0,53.4967,53.5232,53.4569,53.4636,32900.0
2007-06-15 14:20:00,80.75,80.78,80.66,80.67,49900.0,53.4636,53.4834,53.404,53.4106,49900.0
2007-06-15 14:30:00,80.65,80.69,80.58,80.58,53800.0,53.3974,53.4238,53.351,53.351,53800.0
2007-06-15 14:40:00,80.58,80.7,80.55,80.6,35100.0,53.351,53.4305,53.3312,53.3643,35100.0
2007-06-15 14:50:00,80.61,80.67,80.49,80.67,56000.0,53.3709,53.4106,53.2914,53.4106,56000.0
2007-06-15 15:00:00,80.67,80.67,80.49,80.52,57000.0,53.4106,53.4106,53.2914,53.3113,57000.0
2007-06-15 15:10:00,80.53,80.55,80.45,80.49,66100.0,53.3179,53.3312,53.2649,53.2914,66100.0
2007-06-15 15:20:00,80.49,80.52,80.43,80.46,47900.0,53.2914,53.3113,53.2517,53.2716,47900.0
2007-06-15 15:30:00,80.45,80.47,80.39,80.42,70500.0,53.2649,53.2782,53.2252,53.2451,70500.0
2007-06-15 15:40:00,80.42,80.42,80.31,80.33,99700.0,53.2451,53.2451,53.1723,53.1855,99700.0
2007-06-15 15:50:00,80.33,80.35,80.2,80.21,127800.0,53.1855,53.1987,53.0994,53.106,127800.0
2007-06-18 09:30:00,80.39,80.53,80.28,80.28,21100.0,53.2252,53.3179,53.1524,53.1524,21100.0
2007-06-18 09:40:00,80.32,80.68,80.29,80.51,24300.0,53.1789,53.4172,53.159,53.3047,24300.0
2007-06-18 09:50:00,80.5,80.54,80.34,80.47,24700.0,53.298,53.3245,53.1921,53.2782,24700.0
2007-06-18 10:00:00,80.43,80.43,80.17,80.32,25900.0,53.2517,53.2517,53.0796,53.1789,25900.0
2007-06-18 10:10:00,80.33,80.33,80.09,80.09,23500.0,53.1855,53.1855,53.0266,53.0266,23500.0
2007-06-18 10:20:00,80.06,80.22,80.02,80.07,26800.0,53.0067,53.1127,52.9802,53.0133,26800.0
2007-06-18 10:30:00,80.06,80.14,80.03,80.12,21400.0,53.0067,53.0597,52.9869,53.0465,21400.0
2007-06-18 10:40:00,80.13,80.16,80.08,80.09,7600.0,53.0531,53.0729,53.02,53.0266,7600.0
2007-06-18 10:50:00,80.05,80.05,79.9,79.96,12800.0,53.0001,53.0001,52.9008,52.9405,12800.0
2007-06-18 11:00:00,79.93,79.93,79.8,79.86,21600.0,52.9207,52.9207,52.8346,52.8743,21600.0
2007-06-18 11:10:00,79.87,79.91,79.8,79.9,20900.0,52.8809,52.9074,52.8346,52.9008,20900.0
2007-06-18 11:20:00,79.9,80.06,79.9,80.06,14900.0,52.9008,53.0067,52.9008,53.0067,14900.0
2007-06-18 11:30:00,80.06,80.07,79.97,79.98,14100.0,53.0067,53.0133,52.9471,52.9538,14100.0
2007-06-18 11:40:00,79.98,80.04,79.91,79.91,11400.0,52.9538,52.9935,52.9074,52.9074,11400.0
2007-06-18 11:50:00,79.91,79.98,79.91,79.94,8900.0,52.9074,52.9538,52.9074,52.9273,8900.0
2007-06-18 12:00:00,79.94,79.94,79.84,79.86,22500.0,52.9273,52.9273,52.8611,52.8743,22500.0
2007-06-18 12:10:00,79.86,79.89,79.81,79.88,22000.0,52.8743,52.8942,52.8412,52.8876,22000.0
2007-06-18 12:20:00,79.89,79.89,79.8,79.81,21400.0,52.8942,52.8942,52.8346,52.8412,21400.0
2007-06-18 12:30:00,79.81,79.82,79.77,79.8,21900.0,52.8412,52.8478,52.8147,52.8346,21900.0
2007-06-18 12:40:00,79.82,80.0,79.82,79.95,28400.0,52.8478,52.967,52.8478,52.9339,28400.0
2007-06-18 12:50:00,79.95,80.05,79.91,80.01,66900.0,52.9339,53.0001,52.9074,52.9736,66900.0
2007-06-18 13:00:00,80.03,80.03,79.95,79.99,19900.0,52.9869,52.9869,52.9339,52.9604,19900.0
2007-06-18 13:10:00,79.98,80.01,79.96,79.98,13400.0,52.9538,52.9736,52.9405,52.9538,13400.0
2007-06-18 13:20:00,79.97,79.97,79.76,79.76,9600.0,52.9471,52.9471,52.8081,52.8081,9600.0
2007-06-18 13:30:00,79.78,79.78,79.62,79.63,15500.0,52.8213,52.8213,52.7154,52.722,15500.0
2007-06-18 13:40:00,79.64,79.64,79.46,79.47,21100.0,52.7287,52.7287,52.6095,52.6161,21100.0
2007-06-18 13:50:00,79.48,79.6,79.46,79.58,20800.0,52.6227,52.7022,52.6095,52.6889,20800.0
2007-06-18 14:00:00,79.59,79.61,79.5,79.61,26700.0,52.6955,52.7088,52.636,52.7088,26700.0
2007-06-18 14:10:00,79.61,79.68,79.61,79.66,18000.0,52.7088,52.7551,52.7088,52.7419,18000.0
2007-06-18 14:20:00,79.66,79.67,79.62,79.63,25900.0,52.7419,52.7485,52.7154,52.722,25900.0
2007-06-18 14:30:00,79.62,79.64,79.53,79.55,16100.0,52.7154,52.7287,52.6558,52.6691,16100.0
2007-06-18 14:40:00,79.54,79.57,79.45,79.51,74500.0,52.6624,52.6823,52.6029,52.6426,74500.0
2007-06-18 14:50:00,79.51,79.54,79.49,79.52,46900.0,52.6426,52.6624,52.6293,52.6492,46900.0
2007-06-18 15:00:00,79.5,79.56,79.49,79.54,36800.0,52.636,52.6757,52.6293,52.6624,36800.0
2007-06-18 15:10:00,79.54,79.63,79.53,79.62,85800.0,52.6624,52.722,52.6558,52.7154,85800.0
2007-06-18 15:20:00,79.61,79.7,79.59,79.64,44100.0,52.7088,52.7684,52.6955,52.7287,44100.0
2007-06-18 15:30:00,79.64,79.64,79.55,79.58,39200.0,52.7287,52.7287,52.6691,52.6889,39200.0
2007-06-18 15:40:00,79.59,79.6,79.52,79.55,42600.0,52.6955,52.7022,52.6492,52.6691,42600.0
2007-06-18 15:50:00,79.55,79.66,79.48,79.5,126900.0,52.6691,52.7419,52.6227,52.636,126900.0
2007-06-19 09:30:00,79.55,79.99,79.55,79.92,44100.0,52.6691,52.9604,52.6691,52.914,44100.0
2007-06-19 09:40:00,79.9,80.05,79.86,79.86,46200.0,52.9008,53.0001,52.8743,52.8743,46200.0
2007-06-19 09:50:00,79.84,80.18,79.8,80.16,143700.0,52.8611,53.0862,52.8346,53.0729,143700.0
2007-06-19 10:00:00,80.16,80.29,80.09,80.25,83800.0,53.0729,53.159,53.0266,53.1325,83800.0
2007-06-19 10:10:00,80.26,80.29,80.21,80.24,32400.0,53.1391,53.159,53.106,53.1259,32400.0
2007-06-19 10:20:00,80.24,80.36,80.23,80.25,41200.0,53.1259,53.2054,53.1193,53.1325,41200.0
2007-06-19 10:30:00,80.24,80.42,80.23,80.33,74400.0,53.1259,53.2451,53.1193,53.1855,74400.0
2007-06-19 10:40:00,80.33,80.37,80.24,80.37,58000.0,53.1855,53.212,53.1259,53.212,58000.0
2007-06-19 10:50:00,80.37,80.43,80.34,80.34,52300.0,53.212,53.2517,53.1921,53.1921,52300.0
2007-06-19 11:00:00,80.35,80.36,80.18,80.21,15700.0,53.1987,53.2054,53.0862,53.106,15700.0
2007-06-19 11:10:00,80.2,80.3,80.2,80.29,54000.0,53.0994,53.1656,53.0994,53.159,54000.0
2007-06-19 11:20:00,80.3,80.3,80.15,80.25,85500.0,53.1656,53.1656,53.0663,53.1325,85500.0
2007-06-19 11:30:00,80.24,80.29,80.19,80.29,21800.0,53.1259,53.159,53.0928,53.159,21800.0
2007-06-19 11:40:00,80.29,80.34,80.26,80.34,36600.0,53.159,53.1921,53.1391,53.1921,36600.0
2007-06-19 11:50:00,80.34,80.43,80.33,80.4,68000.0,53.1921,53.2517,53.1855,53.2318,68000.0
2007-06-19 12:00:00,80.41,80.63,80.4,80.58,55600.0,53.2385,53.3841,53.2318,53.351,55600.0
2007-06-19 12:10:00,80.56,80.62,80.45,80.49,17200.0,53.3378,53.3775,53.2649,53.2914,17200.0
2007-06-19 12:20:00,80.46,80.56,80.46,80.53,27300.0,53.2716,53.3378,53.2716,53.3179,27300.0
2007-06-19 12:30:00,80.56,80.6,80.47,80.47,39000.0,53.3378,53.3643,53.2782,53.2782,39000.0
2007-06-19 12:40:00,80.48,80.56,80.46,80.53,17600.0,53.2848,53.3378,53.2716,53.3179,17600.0
2007-06-19 12:50:00,80.54,80.64,80.4,80.4,24500.0,53.3245,53.3907,53.2318,53.2318,24500.0
2007-06-19 13:00:00,80.4,80.4,80.22,80.26,21200.0,53.2318,53.2318,53.1127,53.1391,21200.0
2007-06-19 13:10:00,80.25,80.25,80.2,80.24,15700.0,53.1325,53.1325,53.0994,53.1259,15700.0
2007-06-19 13:20:00,80.24,80.4,80.2,80.22,21000.0,53.1259,53.2318,53.0994,53.1127,21000.0
2007-06-19 13:30:00,80.22,80.32,80.22,80.31,18600.0,53.1127,53.1789,53.1127,53.1723,18600.0
2007-06-19 13:40:00,80.32,80.4,80.28,80.32,30600.0,53.1789,53.2318,53.1524,53.1789,30600.0
2007-06-19 13:50:00,80.33,80.34,80.25,80.25,13100.0,53.1855,53.1921,53.1325,53.1325,13100.0
2007-06-19 14:00:00,80.25,80.25,80.1,80.12,25200.0,53.1325,53.1325,53.0332,53.0465,25200.0
2007-06-19 14:10:00,80.11,80.2,80.11,80.19,9000.0,53.0398,53.0994,53.0398,53.0928,9000.0
2007-06-19 14:20:00,80.17,80.27,80.13,80.14,31000.0,53.0796,53.1458,53.0531,53.0597,31000.0
2007-06-19 14:30:00,80.15,80.26,80.04,80.18,50900.0,53.0663,53.1391,52.9935,53.0862,50900.0
2007-06-19 14:40:00,80.17,80.36,80.17,80.29,77900.0,53.0796,53.2054,53.0796,53.159,77900.0
2007-06-19 14:50:00,80.28,80.33,80.25,80.26,27800.0,53.1524,53.1855,53.1325,53.1391,27800.0
2007-06-19 15:00:00,80.27,80.5,80.2,80.48,79300.0,53.1458,53.298,53.0994,53.2848,79300.0
2007-06-19 15:10:00,80.48,80.5,80.41,80.47,39900.0,53.2848,53.298,53.2385,53.2782,39900.0
2007-06-19 15:20:00,80.47,80.51,80.45,80.49,72900.0,53.2782,53.3047,53.2649,53.2914,72900.0
2007-06-19 15:30:00,80.49,80.54,80.45,80.49,48600.0,53.2914,53.3245,53.2649,53.2914,48600.0
2007-06-19 15:40:00,80.5,80.54,80.46,80.51,101300.0,53.298,53.3245,53.2716,53.3047,101300.0
2007-06-19 15:50:00,80.51,80.52,80.35,80.42,84600.0,53.3047,53.3113,53.1987,53.2451,84600.0
2007-06-20 09:30:00,81.0,81.28,80.63,81.09,57300.0,53.6291,53.8145,53.3841,53.6887,57300.0
2007-06-20 09:40:00,81.1,81.19,81.02,81.05,59000.0,53.6953,53.7549,53.6423,53.6622,59000.0
2007-06-20 09:50:00,81.05,81.24,81.05,81.07,73100.0,53.6622,53.788,53.6622,53.6754,73100.0
2007-06-20 10:00:00,81.07,81.07,80.85,80.97,43600.0,53.6754,53.6754,53.5298,53.6092,43600.0
2007-06-20 10:10:00,80.97,80.98,80.87,80.9,25500.0,53.6092,53.6158,53.543,53.5629,25500.0
2007-06-20 10:20:00,80.9,80.94,80.87,80.91,114900.0,53.5629,53.5894,53.543,53.5695,114900.0
2007-06-20 10:30:00,80.9,81.26,80.89,81.18,47500.0,53.5629,53.8012,53.5563,53.7483,47500.0
2007-06-20 10:40:00,81.17,81.29,81.15,81.18,23900.0,53.7416,53.8211,53.7284,53.7483,23900.0
2007-06-20 10:50:00,81.19,81.28,81.14,81.2,28300.0,53.7549,53.8145,53.7218,53.7615,28300.0
2007-06-20 11:00:00,81.19,81.19,81.0,81.14,31700.0,53.7549,53.7549,53.6291,53.7218,31700.0
2007-06-20 11:10:00,81.15,81.22,81.0,81.0,40700.0,53.7284,53.7748,53.6291,53.6291,40700.0
2007-06-20 11:20:00,81.0,81.01,80.91,80.97,22100.0,53.6291,53.6357,53.5695,53.6092,22100.0
2007-06-20 11:30:00,80.97,80.99,80.6,80.6,36900.0,53.6092,53.6225,53.3643,53.3643,36900.0
2007-06-20 11:40:00,80.6,80.68,80.52,80.66,16200.0,53.3643,53.4172,53.3113,53.404,16200.0
2007-06-20 11:50:00,80.66,80.68,80.39,80.55,30000.0,53.404,53.4172,53.2252,53.3312,30000.0
2007-06-20 12:00:00,80.53,80.53,80.32,80.41,30300.0,53.3179,53.3179,53.1789,53.2385,30300.0
2007-06-20 12:10:00,80.39,80.52,80.34,80.43,23900.0,53.2252,53.3113,53.1921,53.2517,23900.0
2007-06-20 12:20:00,80.44,80.5,80.34,80.42,25600.0,53.2583,53.298,53.1921,53.2451,25600.0
2007-06-20 12:30:00,80.41,80.51,80.39,80.42,15900.0,53.2385,53.3047,53.2252,53.2451,15900.0
2007-06-20 12:40:00,80.42,80.5,80.35,80.49,14000.0,53.2451,53.298,53.1987,53.2914,14000.0
2007-06-20 12:50:00,80.49,80.51,80.48,80.5,21600.0,53.2914,53.3047,53.2848,53.298,21600.0
2007-06-20 13:00:00,80.48,80.51,80.36,80.36,26200.0,53.2848,53.3047,53.2054,53.2054,26200.0
2007-06-20 13:10:00,80.36,80.42,80.11,80.19,45000.0,53.2054,53.2451,53.0398,53.0928,45000.0
2007-06-20 13:20:00,80.21,80.28,80.04,80.15,23400.0,53.106,53.1524,52.9935,53.0663,23400.0
2007-06-20 13:30:00,80.12,80.23,80.1,80.17,15300.0,53.0465,53.1193,53.0332,53.0796,15300.0
2007-06-20 13:40:00,80.15,80.16,80.02,80.13,26000.0,53.0663,53.0729,52.9802,53.0531,26000.0
2007-06-20 13:50:00,80.12,80.25,80.1,80.24,19500.0,53.0465,53.1325,53.0332,53.1259,19500.0
2007-06-20 14:00:00,80.23,80.53,80.19,80.53,21900.0,53.1193,53.3179,53.0928,53.3179,21900.0
2007-06-20 14:10:00,80.52,80.53,80.39,80.4,29600.0,53.3113,53.3179,53.2252,53.2318,29600.0
2007-06-20 14:20:00,80.4,80.4,80.13,80.24,25400.0,53.2318,53.2318,53.0531,53.1259,25400.0
2007-06-20 14:30:00,80.21,80.25,80.01,80.09,26500.0,53.106,53.1325,52.9736,53.0266,26500.0
2007-06-20 14:40:00,80.13,80.18,80.04,80.15,30600.0,53.0531,53.0862,52.9935,53.0663,30600.0
2007-06-20 14:50:00,80.16,80.16,80.04,80.14,9600.0,53.0729,53.0729,52.9935,53.0597,9600.0
2007-06-20 15:00:00,80.16,80.16,79.9,79.98,29200.0,53.0729,53.0729,52.9008,52.9538,29200.0
2007-06-20 15:10:00,79.98,80.03,79.91,79.95,22000.0,52.9538,52.9869,52.9074,52.9339,22000.0
2007-06-20 15:20:00,79.91,79.97,79.78,79.8,46500.0,52.9074,52.9471,52.8213,52.8346,46500.0
2007-06-20 15:30:00,79.8,79.87,79.59,79.68,53500.0,52.8346,52.8809,52.6955,52.7551,53500.0
2007-06-20 15:40:00,79.69,79.75,79.58,79.62,61900.0,52.7618,52.8015,52.6889,52.7154,61900.0
2007-06-20 15:50:00,79.62,79.71,79.48,79.48,88700.0,52.7154,52.775,52.6227,52.6227,88700.0
2007-06-21 09:30:00,79.26,79.28,79.0,79.03,59200.0,52.4771,52.4903,52.3049,52.3248,59200.0
2007-06-21 09:40:00,79.02,79.11,78.85,79.03,49900.0,52.3182,52.3777,52.2056,52.3248,49900.0
2007-06-21 09:50:00,79.01,79.08,78.85,78.9,41200.0,52.3115,52.3579,52.2056,52.2387,41200.0
2007-06-21 10:00:00,78.91,78.94,78.72,78.88,49000.0,52.2453,52.2652,52.1195,52.2255,49000.0
2007-06-21 10:10:00,78.85,79.04,78.77,79.03,49100.0,52.2056,52.3314,52.1526,52.3248,49100.0
2007-06-21 10:20:00,79.02,79.2,78.97,78.98,54900.0,52.3182,52.4373,52.2851,52.2917,54900.0
2007-06-21 10:30:00,78.98,79.02,78.76,78.95,47400.0,52.2917,52.3182,52.146,52.2718,47400.0
2007-06-21 10:40:00,78.94,79.09,78.94,79.08,33700.0,52.2652,52.3645,52.2652,52.3579,33700.0
2007-06-21 10:50:00,79.06,79.19,78.92,78.96,195900.0,52.3446,52.4307,52.2519,52.2784,195900.0
2007-06-21 11:00:00,78.97,79.03,78.83,78.83,28200.0,52.2851,52.3248,52.1924,52.1924,28200.0
2007-06-21 11:10:00,78.81,78.98,78.76,78.98,34100.0,52.1791,52.2917,52.146,52.2917,34100.0
2007-06-21 11:20:00,78.98,79.0,78.76,78.81,31000.0,52.2917,52.3049,52.146,52.1791,31000.0
2007-06-21 11:30:00,78.82,78.82,78.59,78.64,43200.0,52.1857,52.1857,52.0335,52.0666,43200.0
2007-06-21 11:40:00,78.63,78.64,78.51,78.6,29500.0,52.0599,52.0666,51.9805,52.0401,29500.0
2007-06-21 11:50:00,78.6,78.62,78.5,78.52,26600.0,52.0401,52.0533,51.9739,51.9871,26600.0
2007-06-21 12:00:00,78.52,78.59,78.4,78.49,139800.0,51.9871,52.0335,51.9077,51.9673,139800.0
2007-06-21 12:10:00,78.46,78.6,78.43,78.55,67900.0,51.9474,52.0401,51.9275,52.007,67900.0
2007-06-21 12:20:00,78.53,78.55,78.29,78.34,59900.0,51.9937,52.007,51.8348,51.8679,59900.0
2007-06-21 12:30:00,78.34,78.34,78.07,78.3,68300.0,51.8679,51.8679,51.6892,51.8415,68300.0
2007-06-21 12:40:00,78.31,78.41,78.14,78.37,47600.0,51.8481,51.9143,51.7355,51.8878,47600.0
2007-06-21 12:50:00,78.37,78.5,78.37,78.44,28600.0,51.8878,51.9739,51.8878,51.9341,28600.0
2007-06-21 13:00:00,78.41,78.71,78.41,78.7,31900.0,51.9143,52.1129,51.9143,52.1063,31900.0
2007-06-21 13:10:00,78.69,78.89,78.63,78.86,40200.0,52.0997,52.2321,52.0599,52.2122,40200.0
2007-06-21 13:20:00,78.85,78.89,78.8,78.89,25700.0,52.2056,52.2321,52.1725,52.2321,25700.0
2007-06-21 13:30:00,78.89,79.05,78.89,79.03,33400.0,52.2321,52.338,52.2321,52.3248,33400.0
2007-06-21 13:40:00,79.05,79.14,78.98,79.02,50900.0,52.338,52.3976,52.2917,52.3182,50900.0
2007-06-21 13:50:00,79.01,79.05,78.94,78.99,27000.0,52.3115,52.338,52.2652,52.2983,27000.0
2007-06-21 14:00:00,78.99,78.99,78.84,78.89,38400.0,52.2983,52.2983,52.199,52.2321,38400.0
2007-06-21 14:10:00,78.91,78.98,78.81,78.84,52500.0,52.2453,52.2917,52.1791,52.199,52500.0
2007-06-21 14:20:00,78.85,78.88,78.75,78.76,40000.0,52.2056,52.2255,52.1394,52.146,40000.0
2007-06-21 14:30:00,78.75,78.76,78.57,78.58,36500.0,52.1394,52.146,52.0202,52.0268,36500.0
2007-06-21 14:40:00,78.59,78.71,78.55,78.56,34600.0,52.0335,52.1129,52.007,52.0136,34600.0
2007-06-21 14:50:00,78.56,78.81,78.55,78.76,49200.0,52.0136,52.1791,52.007,52.146,49200.0
2007-06-21 15:00:00,78.76,78.86,78.75,78.83,34800.0,52.146,52.2122,52.1394,52.1924,34800.0
2007-06-21 15:10:00,78.84,78.89,78.73,78.85,40700.0,52.199,52.2321,52.1262,52.2056,40700.0
2007-06-21 15:20:00,78.85,78.92,78.82,78.92,40500.0,52.2056,52.2519,52.1857,52.2519,40500.0
2007-06-21 15:30:00,78.93,78.98,78.92,78.94,52500.0,52.2586,52.2917,52.2519,52.2652,52500.0
2007-06-21 15:40:00,78.93,79.01,78.92,78.93,86000.0,52.2586,52.3115,52.2519,52.2586,86000.0
2007-06-21 15:50:00,78.92,78.98,78.91,78.94,97300.0,52.2519,52.2917,52.2453,52.2652,97300.0
2007-06-22 09:30:00,78.91,78.91,78.43,78.5,26000.0,52.2453,52.2453,51.9275,51.9739,26000.0
2007-06-22 09:40:00,78.5,78.61,78.23,78.23,27400.0,51.9739,52.0467,51.7951,51.7951,27400.0
2007-06-22 09:50:00,78.26,78.72,78.26,78.68,16100.0,51.815,52.1195,51.815,52.093,16100.0
2007-06-22 10:00:00,78.65,78.65,78.36,78.5,21400.0,52.0732,52.0732,51.8812,51.9739,21400.0
2007-06-22 10:10:00,78.47,78.48,78.33,78.44,17400.0,51.954,51.9606,51.8613,51.9341,17400.0
2007-06-22 10:20:00,78.46,78.46,78.19,78.19,16600.0,51.9474,51.9474,51.7686,51.7686,16600.0
2007-06-22 10:30:00,78.19,78.3,78.1,78.26,31700.0,51.7686,51.8415,51.709,51.815,31700.0
2007-06-22 10:40:00,78.27,78.27,78.15,78.2,22100.0,51.8216,51.8216,51.7421,51.7752,22100.0
2007-06-22 10:50:00,78.16,78.2,78.1,78.16,20600.0,51.7488,51.7752,51.709,51.7488,20600.0
2007-06-22 11:00:00,78.14,78.41,78.14,78.39,33100.0,51.7355,51.9143,51.7355,51.901,33100.0
2007-06-22 11:10:00,78.4,78.4,78.25,78.28,9700.0,51.9077,51.9077,51.8084,51.8282,9700.0
2007-06-22 11:20:00,78.28,78.35,78.25,78.26,11500.0,51.8282,51.8746,51.8084,51.815,11500.0
2007-06-22 11:30:00,78.24,78.3,78.21,78.22,9400.0,51.8017,51.8415,51.7819,51.7885,9400.0
2007-06-22 11:40:00,78.22,78.23,78.02,78.04,38300.0,51.7885,51.7951,51.6561,51.6693,38300.0
2007-06-22 11:50:00,78.04,78.05,77.77,78.05,48800.0,51.6693,51.6759,51.4905,51.6759,48800.0
2007-06-22 12:00:00,78.05,78.29,78.0,78.19,34500.0,51.6759,51.8348,51.6428,51.7686,34500.0
2007-06-22 12:10:00,78.18,78.19,77.85,77.88,23300.0,51.762,51.7686,51.5435,51.5634,23300.0
2007-06-22 12:20:00,77.89,77.96,77.55,77.61,44000.0,51.57,51.6163,51.3449,51.3846,44000.0
2007-06-22 12:30:00,77.61,77.87,77.58,77.82,76200.0,51.3846,51.5568,51.3648,51.5237,76200.0
2007-06-22 12:40:00,77.79,77.91,77.7,77.91,25400.0,51.5038,51.5832,51.4442,51.5832,25400.0
2007-06-22 12:50:00,77.87,77.9,77.75,77.8,21900.0,51.5568,51.5766,51.4773,51.5104,21900.0
2007-06-22 13:00:00,77.8,77.8,77.61,77.71,70200.0,51.5104,51.5104,51.3846,51.4508,70200.0
2007-06-22 13:10:00,77.69,77.75,77.63,77.7,17800.0,51.4376,51.4773,51.3979,51.4442,17800.0
2007-06-22 13:20:00,77.69,77.99,77.67,77.84,32200.0,51.4376,51.6362,51.4243,51.5369,32200.0
2007-06-22 13:30:00,77.84,77.96,77.8,77.95,21500.0,51.5369,51.6163,51.5104,51.6097,21500.0
2007-06-22 13:40:00,77.95,78.07,77.89,77.97,30400.0,51.6097,51.6892,51.57,51.623,30400.0
2007-06-22 13:50:00,77.96,78.01,77.91,77.98,26600.0,51.6163,51.6494,51.5832,51.6296,26600.0
2007-06-22 14:00:00,77.98,78.0,77.72,77.8,28500.0,51.6296,51.6428,51.4574,51.5104,28500.0
2007-06-22 14:10:00,77.8,77.92,77.8,77.89,25400.0,51.5104,51.5899,51.5104,51.57,25400.0
2007-06-22 14:20:00,77.89,77.96,77.76,77.95,33100.0,51.57,51.6163,51.4839,51.6097,33100.0
2007-06-22 14:30:00,77.96,78.01,77.79,77.89,46700.0,51.6163,51.6494,51.5038,51.57,46700.0
2007-06-22 14:40:00,77.9,78.04,77.9,78.02,30900.0,51.5766,51.6693,51.5766,51.6561,30900.0
2007-06-22 14:50:00,78.02,78.1,78.01,78.07,43600.0,51.6561,51.709,51.6494,51.6892,43600.0
2007-06-22 15:00:00,78.07,78.11,77.98,78.08,52000.0,51.6892,51.7157,51.6296,51.6958,52000.0
2007-06-22 15:10:00,78.07,78.14,78.04,78.11,31700.0,51.6892,51.7355,51.6693,51.7157,31700.0
2007-06-22 15:20:00,78.12,78.23,78.09,78.09,61600.0,51.7223,51.7951,51.7024,51.7024,61600.0
2007-06-22 15:30:00,78.09,78.18,77.94,78.02,100300.0,51.7024,51.762,51.6031,51.6561,100300.0
2007-06-22 15:40:00,78.02,78.05,77.81,78.05,116100.0,51.6561,51.6759,51.517,51.6759,116100.0
2007-06-22 15:50:00,78.06,78.27,78.01,78.09,211600.0,51.6826,51.8216,51.6494,51.7024,211600.0
2007-06-25 09:30:00,78.82,78.88,78.62,78.8,56600.0,52.1857,52.2255,52.0533,52.1725,56600.0
2007-06-25 09:40:00,78.83,78.93,78.37,78.48,49900.0,52.1924,52.2586,51.8878,51.9606,49900.0
2007-06-25 09:50:00,78.49,78.58,78.36,78.54,37300.0,51.9673,52.0268,51.8812,52.0004,37300.0
2007-06-25 10:00:00,78.55,78.64,78.47,78.5,25200.0,52.007,52.0666,51.954,51.9739,25200.0
2007-06-25 10:10:00,78.48,78.68,78.42,78.67,31600.0,51.9606,52.093,51.9209,52.0864,31600.0
2007-06-25 10:20:00,78.67,78.82,78.64,78.8,26300.0,52.0864,52.1857,52.0666,52.1725,26300.0
2007-06-25 10:30:00,78.82,78.9,78.69,78.69,55600.0,52.1857,52.2387,52.0997,52.0997,55600.0
2007-06-25 10:40:00,78.73,78.94,78.63,78.91,68500.0,52.1262,52.2652,52.0599,52.2453,68500.0
2007-06-25 10:50:00,78.91,79.2,78.86,79.16,91500.0,52.2453,52.4373,52.2122,52.4109,91500.0
2007-06-25 11:00:00,79.09,79.17,79.0,79.05,62800.0,52.3645,52.4175,52.3049,52.338,62800.0
2007-06-25 11:10:00,79.07,79.19,79.05,79.12,41600.0,52.3513,52.4307,52.338,52.3844,41600.0
2007-06-25 11:20:00,79.12,79.19,79.09,79.19,24600.0,52.3844,52.4307,52.3645,52.4307,24600.0
2007-06-25 11:30:00,79.19,79.19,79.08,79.11,23500.0,52.4307,52.4307,52.3579,52.3777,23500.0
2007-06-25 11:40:00,79.12,79.2,79.05,79.18,51600.0,52.3844,52.4373,52.338,52.4241,51600.0
2007-06-25 11:50:00,79.19,79.2,79.07,79.1,16400.0,52.4307,52.4373,52.3513,52.3711,16400.0
2007-06-25 12:00:00,79.1,79.21,79.08,79.14,22900.0,52.3711,52.444,52.3579,52.3976,22900.0
2007-06-25 12:10:00,79.15,79.19,78.99,79.0,27600.0,52.4042,52.4307,52.2983,52.3049,27600.0
2007-06-25 12:20:00,79.0,79.13,79.0,79.07,22600.0,52.3049,52.391,52.3049,52.3513,22600.0
2007-06-25 12:30:00,79.07,79.11,79.02,79.05,15900.0,52.3513,52.3777,52.3182,52.338,15900.0
2007-06-25 12:40:00,79.05,79.08,78.97,78.98,20000.0,52.338,52.3579,52.2851,52.2917,20000.0
2007-06-25 12:50:00,78.99,79.03,78.93,78.97,24800.0,52.2983,52.3248,52.2586,52.2851,24800.0
2007-06-25 13:00:00,78.98,79.02,78.95,78.97,14700.0,52.2917,52.3182,52.2718,52.2851,14700.0
2007-06-25 13:10:00,78.97,79.04,78.96,78.96,25200.0,52.2851,52.3314,52.2784,52.2784,25200.0
2007-06-25 13:20:00,78.96,79.07,78.96,79.0,20000.0,52.2784,52.3513,52.2784,52.3049,20000.0
2007-06-25 13:30:00,79.01,79.12,78.98,78.98,28300.0,52.3115,52.3844,52.2917,52.2917,28300.0
2007-06-25 13:40:00,78.98,79.03,78.93,79.02,33100.0,52.2917,52.3248,52.2586,52.3182,33100.0
2007-06-25 13:50:00,79.0,79.0,78.91,78.91,34500.0,52.3049,52.3049,52.2453,52.2453,34500.0
2007-06-25 14:00:00,78.92,79.01,78.9,78.9,28000.0,52.2519,52.3115,52.2387,52.2387,28000.0
2007-06-25 14:10:00,78.9,78.91,78.74,78.81,52900.0,52.2387,52.2453,52.1328,52.1791,52900.0
2007-06-25 14:20:00,78.81,78.86,78.67,78.67,33200.0,52.1791,52.2122,52.0864,52.0864,33200.0
2007-06-25 14:30:00,78.67,78.79,78.33,78.37,68600.0,52.0864,52.1659,51.8613,51.8878,68600.0
2007-06-25 14:40:00,78.37,78.43,78.1,78.12,55600.0,51.8878,51.9275,51.709,51.7223,55600.0
2007-06-25 14:50:00,78.1,78.26,77.97,78.12,62400.0,51.709,51.815,51.623,51.7223,62400.0
2007-06-25 15:00:00,78.09,78.19,78.01,78.08,71000.0,51.7024,51.7686,51.6494,51.6958,71000.0
2007-06-25 15:10:00,78.08,78.23,78.03,78.13,87200.0,51.6958,51.7951,51.6627,51.7289,87200.0
2007-06-25 15:20:00,78.15,78.51,78.15,78.38,58000.0,51.7421,51.9805,51.7421,51.8944,58000.0
2007-06-25 15:30:00,78.37,78.69,78.37,78.68,79000.0,51.8878,52.0997,51.8878,52.093,79000.0
2007-06-25 15:40:00,78.68,78.73,78.52,78.53,144100.0,52.093,52.1262,51.9871,51.9937,144100.0
2007-06-25 15:50:00,78.55,78.67,78.49,78.57,115800.0,52.007,52.0864,51.9673,52.0202,115800.0
2007-06-26 09:30:00,78.51,78.57,77.96,78.41,55700.0,51.9805,52.0202,51.6163,51.9143,55700.0
2007-06-26 09:40:00,78.37,78.57,78.29,78.32,30600.0,51.8878,52.0202,51.8348,51.8547,30600.0
2007-06-26 09:50:00,78.32,78.46,78.19,78.25,36600.0,51.8547,51.9474,51.7686,51.8084,36600.0
2007-06-26 10:00:00,78.26,78.46,77.98,78.04,35600.0,51.815,51.9474,51.6296,51.6693,35600.0
2007-06-26 10:10:00,78.05,78.2,77.98,78.15,22000.0,51.6759,51.7752,51.6296,51.7421,22000.0
2007-06-26 10:20:00,78.13,78.28,77.89,77.89,28700.0,51.7289,51.8282,51.57,51.57,28700.0
2007-06-26 10:30:00,77.92,78.08,77.89,78.06,20700.0,51.5899,51.6958,51.57,51.6826,20700.0
2007-06-26 10:40:00,78.07,78.14,77.88,77.92,26600.0,51.6892,51.7355,51.5634,51.5899,26600.0
2007-06-26 10:50:00,77.94,77.96,77.63,77.64,21700.0,51.6031,51.6163,51.3979,51.4045,21700.0
2007-06-26 11:00:00,77.65,77.83,77.58,77.72,18200.0,51.4111,51.5303,51.3648,51.4574,18200.0
2007-06-26 11:10:00,77.7,78.01,77.7,78.0,28300.0,51.4442,51.6494,51.4442,51.6428,28300.0
2007-06-26 11:20:00,78.02,78.07,78.0,78.07,16200.0,51.6561,51.6892,51.6428,51.6892,16200.0
2007-06-26 11:30:00,78.05,78.36,78.02,78.3,30200.0,51.6759,51.8812,51.6561,51.8415,30200.0
2007-06-26 11:40:00,78.3,78.45,78.28,78.37,28000.0,51.8415,51.9408,51.8282,51.8878,28000.0
2007-06-26 11:50:00,78.36,78.48,78.33,78.45,24900.0,51.8812,51.9606,51.8613,51.9408,24900.0
2007-06-26 12:00:00,78.44,78.55,78.44,78.47,19000.0,51.9341,52.007,51.9341,51.954,19000.0
2007-06-26 12:10:00,78.49,78.49,78.34,78.34,16400.0,51.9673,51.9673,51.8679,51.8679,16400.0
2007-06-26 12:20:00,78.35,78.43,78.26,78.34,15200.0,51.8746,51.9275,51.815,51.8679,15200.0
2007-06-26 12:30:00,78.35,78.36,78.12,78.17,19600.0,51.8746,51.8812,51.7223,51.7554,19600.0
2007-06-26 12:40:00,78.18,78.33,78.16,78.33,11400.0,51.762,51.8613,51.7488,51.8613,11400.0
2007-06-26 12:50:00,78.34,78.35,78.15,78.18,28900.0,51.8679,51.8746,51.7421,51.762,28900.0
2007-06-26 13:00:00,78.18,78.35,78.17,78.32,18300.0,51.762,51.8746,51.7554,51.8547,18300.0
2007-06-26 13:10:00,78.32,78.52,78.32,78.49,16300.0,51.8547,51.9871,51.8547,51.9673,16300.0
2007-06-26 13:20:00,78.48,78.49,78.33,78.36,19400.0,51.9606,51.9673,51.8613,51.8812,19400.0
2007-06-26 13:30:00,78.37,78.42,78.23,78.26,16800.0,51.8878,51.9209,51.7951,51.815,16800.0
2007-06-26 13:40:00,78.26,78.41,78.14,78.23,32900.0,51.815,51.9143,51.7355,51.7951,32900.0
2007-06-26 13:50:00,78.21,78.31,78.17,78.28,16700.0,51.7819,51.8481,51.7554,51.8282,16700.0
2007-06-26 14:00:00,78.27,78.34,78.17,78.18,19700.0,51.8216,51.8679,51.7554,51.762,19700.0
2007-06-26 14:10:00,78.18,78.23,78.07,78.22,38200.0,51.762,51.7951,51.6892,51.7885,38200.0
2007-06-26 14:20:00,78.18,78.18,78.0,78.09,23800.0,51.762,51.762,51.6428,51.7024,23800.0
2007-06-26 14:30:00,78.08,78.1,77.96,77.96,45800.0,51.6958,51.709,51.6163,51.6163,45800.0
2007-06-26 14:40:00,77.95,78.08,77.92,78.04,57500.0,51.6097,51.6958,51.5899,51.6693,57500.0
2007-06-26 14:50:00,78.07,78.1,77.9,77.96,29100.0,51.6892,51.709,51.5766,51.6163,29100.0
2007-06-26 15:00:00,77.92,77.94,77.8,77.83,34500.0,51.5899,51.6031,51.5104,51.5303,34500.0
2007-06-26 15:10:00,77.82,77.99,77.82,77.91,31400.0,51.5237,51.6362,51.5237,51.5832,31400.0
2007-06-26 15:20:00,77.91,77.97,77.84,77.91,30700.0,51.5832,51.623,51.5369,51.5832,30700.0
2007-06-26 15:30:00,77.91,78.08,77.91,78.04,25800.0,51.5832,51.6958,51.5832,51.6693,25800.0
2007-06-26 15:40:00,78.05,78.05,77.96,78.03,52100.0,51.6759,51.6759,51.6163,51.6627,52100.0
2007-06-26 15:50:00,78.03,78.11,78.01,78.01,62800.0,51.6627,51.7157,51.6494,51.6494,62800.0
2007-06-27 09:30:00,77.45,77.67,77.32,77.66,37500.0,51.2787,51.4243,51.1926,51.4177,37500.0
2007-06-27 09:40:00,77.62,77.77,77.5,77.69,49800.0,51.3912,51.4905,51.3118,51.4376,49800.0
2007-06-27 09:50:00,77.67,78.1,77.51,77.99,81400.0,51.4243,51.709,51.3184,51.6362,81400.0
2007-06-27 10:00:00,78.01,78.04,77.83,78.01,24400.0,51.6494,51.6693,51.5303,51.6494,24400.0
2007-06-27 10:10:00,77.99,78.05,77.86,77.89,22000.0,51.6362,51.6759,51.5501,51.57,22000.0
2007-06-27 10:20:00,77.88,78.03,77.72,77.82,38700.0,51.5634,51.6627,51.4574,51.5237,38700.0
2007-06-27 10:30:00,77.82,77.87,77.76,77.81,28200.0,51.5237,51.5568,51.4839,51.517,28200.0
2007-06-27 10:40:00,77.82,77.95,77.75,77.84,47500.0,51.5237,51.6097,51.4773,51.5369,47500.0
2007-06-27 10:50:00,77.85,78.01,77.85,77.9,28100.0,51.5435,51.6494,51.5435,51.5766,28100.0
2007-06-27 11:00:00,77.91,77.99,77.81,77.97,16700.0,51.5832,51.6362,51.517,51.623,16700.0
2007-06-27 11:10:00,77.97,78.19,77.97,78.0,23900.0,51.623,51.7686,51.623,51.6428,23900.0
2007-06-27 11:20:00,77.99,78.09,77.88,78.04,33200.0,51.6362,51.7024,51.5634,51.6693,33200.0
2007-06-27 11:30:00,78.02,78.03,77.53,77.56,60300.0,51.6561,51.6627,51.3316,51.3515,60300.0
2007-06-27 11:40:00,77.56,77.63,77.5,77.5,27100.0,51.3515,51.3979,51.3118,51.3118,27100.0
2007-06-27 11:50:00,77.5,77.53,77.4,77.42,31400.0,51.3118,51.3316,51.2456,51.2588,31400.0
2007-06-27 12:00:00,77.41,77.61,77.41,77.54,35500.0,51.2522,51.3846,51.2522,51.3383,35500.0
2007-06-27 12:10:00,77.52,77.56,77.49,77.49,14000.0,51.325,51.3515,51.3052,51.3052,14000.0
2007-06-27 12:20:00,77.49,77.64,77.47,77.59,16600.0,51.3052,51.4045,51.2919,51.3714,16600.0
2007-06-27 12:30:00,77.59,77.65,77.52,77.61,11600.0,51.3714,51.4111,51.325,51.3846,11600.0
2007-06-27 12:40:00,77.64,77.82,77.59,77.78,21700.0,51.4045,51.5237,51.3714,51.4972,21700.0
2007-06-27 12:50:00,77.78,77.92,77.77,77.89,19300.0,51.4972,51.5899,51.4905,51.57,19300.0
2007-06-27 13:00:00,77.9,77.94,77.82,77.84,20200.0,51.5766,51.6031,51.5237,51.5369,20200.0
2007-06-27 13:10:00,77.83,77.84,77.65,77.71,22600.0,51.5303,51.5369,51.4111,51.4508,22600.0
2007-06-27 13:20:00,77.73,77.81,77.71,77.73,17800.0,51.4641,51.517,51.4508,51.4641,17800.0
2007-06-27 13:30:00,77.73,77.75,77.55,77.61,24500.0,51.4641,51.4773,51.3449,51.3846,24500.0
2007-06-27 13:40:00,77.62,77.75,77.6,77.72,37000.0,51.3912,51.4773,51.378,51.4574,37000.0
2007-06-27 13:50:00,77.73,77.77,77.71,77.75,24200.0,51.4641,51.4905,51.4508,51.4773,24200.0
2007-06-27 14:00:00,77.76,77.82,77.72,77.72,22000.0,51.4839,51.5237,51.4574,51.4574,22000.0
2007-06-27 14:10:00,77.72,77.82,77.71,77.75,35800.0,51.4574,51.5237,51.4508,51.4773,35800.0
2007-06-27 14:20:00,77.74,77.95,77.74,77.88,37200.0,51.4707,51.6097,51.4707,51.5634,37200.0
2007-06-27 14:30:00,77.87,78.12,77.85,78.09,90600.0,51.5568,51.7223,51.5435,51.7024,90600.0
2007-06-27 14:40:00,78.09,78.11,78.0,78.05,23900.0,51.7024,51.7157,51.6428,51.6759,23900.0
2007-06-27 14:50:00,78.04,78.19,78.04,78.14,98400.0,51.6693,51.7686,51.6693,51.7355,98400.0
2007-06-27 15:00:00,78.14,78.35,78.07,78.27,85600.0,51.7355,51.8746,51.6892,51.8216,85600.0
2007-06-27 15:10:00,78.27,78.37,78.23,78.34,33500.0,51.8216,51.8878,51.7951,51.8679,33500.0
2007-06-27 15:20:00,78.35,78.4,78.28,78.34,44200.0,51.8746,51.9077,51.8282,51.8679,44200.0
2007-06-27 15:30:00,78.34,78.54,78.34,78.4,68100.0,51.8679,52.0004,51.8679,51.9077,68100.0
2007-06-27 15:40:00,78.39,78.55,78.37,78.42,60900.0,51.901,52.007,51.8878,51.9209,60900.0
2007-06-27 15:50:00,78.42,78.48,78.37,78.46,82200.0,51.9209,51.9606,51.8878,51.9474,82200.0
2007-06-28 09:30:00,78.44,78.45,78.26,78.39,28600.0,51.9341,51.9408,51.815,51.901,28600.0
2007-06-28 09:40:00,78.37,78.39,77.99,78.05,31100.0,51.8878,51.901,51.6362,51.6759,31100.0
2007-06-28 09:50:00,78.05,78.23,77.97,78.19,18600.0,51.6759,51.7951,51.623,51.7686,18600.0
2007-06-28 10:00:00,78.22,78.4,78.21,78.35,24000.0,51.7885,51.9077,51.7819,51.8746,24000.0
2007-06-28 10:10:00,78.3,78.39,78.3,78.36,74000.0,51.8415,51.901,51.8415,51.8812,74000.0
2007-06-28 10:20:00,78.39,78.54,78.36,78.53,25000.0,51.901,52.0004,51.8812,51.9937,25000.0
2007-06-28 10:30:00,78.51,78.72,78.48,78.71,38900.0,51.9805,52.1195,51.9606,52.1129,38900.0
2007-06-28 10:40:00,78.71,78.77,78.55,78.59,22800.0,52.1129,52.1526,52.007,52.0335,22800.0
2007-06-28 10:50:00,78.56,78.57,78.48,78.57,12500.0,52.0136,52.0202,51.9606,52.0202,12500.0
2007-06-28 11:00:00,78.57,78.6,78.46,78.49,17000.0,52.0202,52.0401,51.9474,51.9673,17000.0
2007-06-28 11:10:00,78.5,78.62,78.47,78.61,15800.0,51.9739,52.0533,51.954,52.0467,15800.0
2007-06-28 11:20:00,78.6,78.66,78.52,78.54,15700.0,52.0401,52.0798,51.9871,52.0004,15700.0
2007-06-28 11:30:00,78.52,78.69,78.52,78.64,19300.0,51.9871,52.0997,51.9871,52.0666,19300.0
2007-06-28 11:40:00,78.62,78.67,78.62,78.64,12900.0,52.0533,52.0864,52.0533,52.0666,12900.0
2007-06-28 11:50:00,78.63,78.74,78.59,78.69,22200.0,52.0599,52.1328,52.0335,52.0997,22200.0
2007-06-28 12:00:00,78.69,78.73,78.64,78.68,13500.0,52.0997,52.1262,52.0666,52.093,13500.0
2007-06-28 12:10:00,78.66,78.72,78.64,78.66,11600.0,52.0798,52.1195,52.0666,52.0798,11600.0
2007-06-28 12:20:00,78.66,78.71,78.62,78.71,22400.0,52.0798,52.1129,52.0533,52.1129,22400.0
2007-06-28 12:30:00,78.71,78.98,78.7,78.97,25600.0,52.1129,52.2917,52.1063,52.2851,25600.0
2007-06-28 12:40:00,78.95,79.0,78.93,78.94,18700.0,52.2718,52.3049,52.2586,52.2652,18700.0
2007-06-28 12:50:00,78.94,78.98,78.93,78.96,12700.0,52.2652,52.2917,52.2586,52.2784,12700.0
2007-06-28 13:00:00,78.95,79.13,78.95,79.05,45200.0,52.2718,52.391,52.2718,52.338,45200.0
2007-06-28 13:10:00,79.05,79.13,79.02,79.08,22300.0,52.338,52.391,52.3182,52.3579,22300.0
2007-06-28 13:20:00,79.08,79.13,79.06,79.12,13100.0,52.3579,52.391,52.3446,52.3844,13100.0
2007-06-28 13:30:00,79.11,79.56,79.09,79.22,98700.0,52.3777,52.6757,52.3645,52.4506,98700.0
2007-06-28 13:40:00,79.22,79.23,79.16,79.17,20200.0,52.4506,52.4572,52.4109,52.4175,20200.0
2007-06-28 13:50:00,79.17,79.35,79.16,79.29,22400.0,52.4175,52.5366,52.4109,52.4969,22400.0
2007-06-28 14:00:00,79.29,79.33,79.16,79.27,25300.0,52.4969,52.5234,52.4109,52.4837,25300.0
2007-06-28 14:10:00,79.27,79.36,79.03,79.35,61300.0,52.4837,52.5433,52.3248,52.5366,61300.0
2007-06-28 14:20:00,79.34,79.43,79.22,79.26,58700.0,52.53,52.5896,52.4506,52.4771,58700.0
2007-06-28 14:30:00,79.24,79.24,79.0,79.02,56700.0,52.4638,52.4638,52.3049,52.3182,56700.0
2007-06-28 14:40:00,79.03,79.45,79.02,79.31,65100.0,52.3248,52.6029,52.3182,52.5102,65100.0
2007-06-28 14:50:00,79.31,79.44,79.29,79.39,91700.0,52.5102,52.5962,52.4969,52.5631,91700.0
2007-06-28 15:00:00,79.39,79.39,79.13,79.25,54100.0,52.5631,52.5631,52.391,52.4704,54100.0
2007-06-28 15:10:00,79.25,79.31,79.14,79.14,44400.0,52.4704,52.5102,52.3976,52.3976,44400.0
2007-06-28 15:20:00,79.14,79.21,79.11,79.17,38900.0,52.3976,52.444,52.3777,52.4175,38900.0
2007-06-28 15:30:00,79.16,79.28,79.15,79.15,53600.0,52.4109,52.4903,52.4042,52.4042,53600.0
2007-06-28 15:40:00,79.15,79.15,78.93,78.93,58300.0,52.4042,52.4042,52.2586,52.2586,58300.0
2007-06-28 15:50:00,78.93,79.07,78.93,79.01,65700.0,52.2586,52.3513,52.2586,52.3115,65700.0
2007-06-29 09:30:00,79.2,79.2,78.65,78.97,39500.0,52.4373,52.4373,52.0732,52.2851,39500.0
2007-06-29 09:40:00,78.96,79.26,78.93,79.26,16400.0,52.2784,52.4771,52.2586,52.4771,16400.0
2007-06-29 09:50:00,79.25,79.47,79.17,79.17,21900.0,52.4704,52.6161,52.4175,52.4175,21900.0
2007-06-29 10:00:00,79.16,79.42,79.14,79.4,26800.0,52.4109,52.583,52.3976,52.5698,26800.0
2007-06-29 10:10:00,79.42,79.48,79.33,79.33,21000.0,52.583,52.6227,52.5234,52.5234,21000.0
2007-06-29 10:20:00,79.35,79.39,79.29,79.34,19000.0,52.5366,52.5631,52.4969,52.53,19000.0
2007-06-29 10:30:00,79.37,79.4,79.32,79.36,12000.0,52.5499,52.5698,52.5168,52.5433,12000.0
2007-06-29 10:40:00,79.36,79.39,79.24,79.25,11300.0,52.5433,52.5631,52.4638,52.4704,11300.0
2007-06-29 10:50:00,79.24,79.33,79.21,79.3,10000.0,52.4638,52.5234,52.444,52.5035,10000.0
2007-06-29 11:00:00,79.29,79.34,79.14,79.21,20300.0,52.4969,52.53,52.3976,52.444,20300.0
2007-06-29 11:10:00,79.21,79.28,79.16,79.19,56000.0,52.444,52.4903,52.4109,52.4307,56000.0
2007-06-29 11:20:00,79.23,79.5,79.19,79.46,204700.0,52.4572,52.636,52.4307,52.6095,204700.0
2007-06-29 11:30:00,79.46,79.55,79.35,79.35,60900.0,52.6095,52.6691,52.5366,52.5366,60900.0
2007-06-29 11:40:00,79.36,79.36,79.21,79.28,32700.0,52.5433,52.5433,52.444,52.4903,32700.0
2007-06-29 11:50:00,79.27,79.28,79.11,79.15,22500.0,52.4837,52.4903,52.3777,52.4042,22500.0
2007-06-29 12:00:00,79.15,79.15,79.0,79.04,31200.0,52.4042,52.4042,52.3049,52.3314,31200.0
2007-06-29 12:10:00,79.06,79.06,78.8,78.82,44700.0,52.3446,52.3446,52.1725,52.1857,44700.0
2007-06-29 12:20:00,78.82,78.85,78.74,78.75,18300.0,52.1857,52.2056,52.1328,52.1394,18300.0
2007-06-29 12:30:00,78.74,78.76,78.6,78.65,89600.0,52.1328,52.146,52.0401,52.0732,89600.0
2007-06-29 12:40:00,78.65,78.69,78.56,78.6,31200.0,52.0732,52.0997,52.0136,52.0401,31200.0
2007-06-29 12:50:00,78.6,78.63,78.58,78.58,7000.0,52.0401,52.0599,52.0268,52.0268,7000.0
2007-06-29 13:00:00,78.59,78.63,78.52,78.52,16300.0,52.0335,52.0599,51.9871,51.9871,16300.0
2007-06-29 13:10:00,78.53,78.57,78.45,78.5,32600.0,51.9937,52.0202,51.9408,51.9739,32600.0
2007-06-29 13:20:00,78.5,78.58,78.46,78.52,21200.0,51.9739,52.0268,51.9474,51.9871,21200.0
2007-06-29 13:30:00,78.52,78.56,78.46,78.5,22100.0,51.9871,52.0136,51.9474,51.9739,22100.0
2007-06-29 13:40:00,78.47,78.62,78.45,78.55,48900.0,51.954,52.0533,51.9408,52.007,48900.0
2007-06-29 13:50:00,78.55,78.64,78.45,78.51,46200.0,52.007,52.0666,51.9408,51.9805,46200.0
2007-06-29 14:00:00,78.53,78.53,78.21,78.24,63400.0,51.9937,51.9937,51.7819,51.8017,63400.0
2007-06-29 14:10:00,78.24,78.34,78.16,78.32,33200.0,51.8017,51.8679,51.7488,51.8547,33200.0
2007-06-29 14:20:00,78.33,78.36,78.2,78.24,27700.0,51.8613,51.8812,51.7752,51.8017,27700.0
2007-06-29 14:30:00,78.25,78.37,78.17,78.33,35500.0,51.8084,51.8878,51.7554,51.8613,35500.0
2007-06-29 14:40:00,78.35,78.44,78.31,78.35,32500.0,51.8746,51.9341,51.8481,51.8746,32500.0
2007-06-29 14:50:00,78.37,78.41,78.27,78.32,37700.0,51.8878,51.9143,51.8216,51.8547,37700.0
2007-06-29 15:00:00,78.34,78.35,77.94,78.05,95700.0,51.8679,51.8746,51.6031,51.6759,95700.0
2007-06-29 15:10:00,78.04,78.05,77.63,77.76,79900.0,51.6693,51.6759,51.3979,51.4839,79900.0
2007-06-29 15:20:00,77.79,77.9,77.61,77.61,61400.0,51.5038,51.5766,51.3846,51.3846,61400.0
2007-06-29 15:30:00,77.61,77.94,77.59,77.94,64100.0,51.3846,51.6031,51.3714,51.6031,64100.0
2007-06-29 15:40:00,77.93,78.19,77.92,78.19,174100.0,51.5965,51.7686,51.5899,51.7686,174100.0
2007-06-29 15:50:00,78.18,78.3,78.13,78.22,209700.0,51.762,51.8415,51.7289,51.7885,209700.0
2007-07-02 09:30:00,78.64,78.71,78.34,78.35,36500.0,52.0666,52.1129,51.8679,51.8746,36500.0
2007-07-02 09:40:00,78.36,78.45,78.32,78.38,42700.0,51.8812,51.9408,51.8547,51.8944,42700.0
2007-07-02 09:50:00,78.38,78.39,78.28,78.31,27200.0,51.8944,51.901,51.8282,51.8481,27200.0
2007-07-02 10:00:00,78.32,78.4,78.2,78.21,114500.0,51.8547,51.9077,51.7752,51.7819,114500.0
2007-07-02 10:10:00,78.24,78.26,78.15,78.21,38700.0,51.8017,51.815,51.7421,51.7819,38700.0
2007-07-02 10:20:00,78.18,78.23,77.88,77.92,46600.0,51.762,51.7951,51.5634,51.5899,46600.0
2007-07-02 10:30:00,77.92,78.15,77.92,78.09,77700.0,51.5899,51.7421,51.5899,51.7024,77700.0
2007-07-02 10:40:00,78.09,78.12,77.91,77.91,114500.0,51.7024,51.7223,51.5832,51.5832,114500.0
2007-07-02 10:50:00,77.91,77.96,77.78,77.8,46900.0,51.5832,51.6163,51.4972,51.5104,46900.0
2007-07-02 11:00:00,77.8,77.87,77.67,77.68,87600.0,51.5104,51.5568,51.4243,51.431,87600.0
2007-07-02 11:10:00,77.67,77.69,77.58,77.6,56800.0,51.4243,51.4376,51.3648,51.378,56800.0
2007-07-02 11:20:00,77.61,77.68,77.54,77.61,52600.0,51.3846,51.431,51.3383,51.3846,52600.0
2007-07-02 11:30:00,77.6,77.6,77.5,77.59,32100.0,51.378,51.378,51.3118,51.3714,32100.0
2007-07-02 11:40:00,77.59,77.61,77.35,77.52,47100.0,51.3714,51.3846,51.2125,51.325,47100.0
2007-07-02 11:50:00,77.52,77.63,77.5,77.63,124800.0,51.325,51.3979,51.3118,51.3979,124800.0
2007-07-02 12:00:00,77.62,77.72,77.55,77.67,167500.0,51.3912,51.4574,51.3449,51.4243,167500.0
2007-07-02 12:10:00,77.7,77.84,77.67,77.82,50300.0,51.4442,51.5369,51.4243,51.5237,50300.0
2007-07-02 12:20:00,77.81,77.83,77.78,77.79,31000.0,51.517,51.5303,51.4972,51.5038,31000.0
2007-07-02 12:30:00,77.79,77.85,77.72,77.82,30300.0,51.5038,51.5435,51.4574,51.5237,30300.0
2007-07-02 12:40:00,77.82,77.85,77.78,77.8,24500.0,51.5237,51.5435,51.4972,51.5104,24500.0
2007-07-02 12:50:00,77.79,77.8,77.67,77.69,25200.0,51.5038,51.5104,51.4243,51.4376,25200.0
2007-07-02 13:00:00,77.69,77.74,77.59,77.71,33500.0,51.4376,51.4707,51.3714,51.4508,33500.0
2007-07-02 13:10:00,77.69,77.71,77.53,77.53,22500.0,51.4376,51.4508,51.3316,51.3316,22500.0
2007-07-02 13:20:00,77.55,77.56,77.5,77.55,37000.0,51.3449,51.3515,51.3118,51.3449,37000.0
2007-07-02 13:30:00,77.56,77.64,77.54,77.61,45000.0,51.3515,51.4045,51.3383,51.3846,45000.0
2007-07-02 13:40:00,77.61,77.68,77.58,77.68,49500.0,51.3846,51.431,51.3648,51.431,49500.0
2007-07-02 13:50:00,77.68,77.72,77.67,77.68,67900.0,51.431,51.4574,51.4243,51.431,67900.0
2007-07-02 14:00:00,77.69,77.69,77.62,77.65,25500.0,51.4376,51.4376,51.3912,51.4111,25500.0
2007-07-02 14:10:00,77.66,77.75,77.5,77.73,183200.0,51.4177,51.4773,51.3118,51.4641,183200.0
2007-07-02 14:20:00,77.74,77.79,77.68,77.7,43700.0,51.4707,51.5038,51.431,51.4442,43700.0
2007-07-02 14:30:00,77.71,77.78,77.66,77.73,197800.0,51.4508,51.4972,51.4177,51.4641,197800.0
2007-07-02 14:40:00,77.7,77.75,77.65,77.7,37400.0,51.4442,51.4773,51.4111,51.4442,37400.0
2007-07-02 14:50:00,77.7,77.75,77.65,77.68,281000.0,51.4442,51.4773,51.4111,51.431,281000.0
2007-07-02 15:00:00,77.69,77.82,77.69,77.74,54900.0,51.4376,51.5237,51.4376,51.4707,54900.0
2007-07-02 15:10:00,77.75,77.8,77.71,77.79,40800.0,51.4773,51.5104,51.4508,51.5038,40800.0
2007-07-02 15:20:00,77.79,77.86,77.7,77.85,63700.0,51.5038,51.5501,51.4442,51.5435,63700.0
2007-07-02 15:30:00,77.84,77.9,77.79,77.9,117900.0,51.5369,51.5766,51.5038,51.5766,117900.0
2007-07-02 15:40:00,77.89,78.04,77.89,78.0,98900.0,51.57,51.6693,51.57,51.6428,98900.0
2007-07-02 15:50:00,78.0,78.17,77.99,78.14,144600.0,51.6428,51.7554,51.6362,51.7355,144600.0
2007-07-03 09:30:00,78.65,78.92,78.58,78.92,72900.0,52.2656,52.445,52.2191,52.445,72900.0
2007-07-03 09:40:00,78.91,78.97,78.82,78.82,22400.0,52.4384,52.4783,52.3786,52.3786,22400.0
2007-07-03 09:50:00,78.85,78.96,78.63,78.66,77900.0,52.3985,52.4716,52.2523,52.2723,77900.0
2007-07-03 10:00:00,78.64,78.66,78.24,78.33,75800.0,52.259,52.2723,51.9931,52.053,75800.0
2007-07-03 10:10:00,78.34,78.36,78.16,78.33,61800.0,52.0596,52.0729,51.94,52.053,61800.0
2007-07-03 10:20:00,78.34,78.36,78.25,78.29,65100.0,52.0596,52.0729,51.9998,52.0264,65100.0
2007-07-03 10:30:00,78.31,78.32,78.24,78.25,75400.0,52.0397,52.0463,51.9931,51.9998,75400.0
2007-07-03 10:40:00,78.25,78.28,78.19,78.19,55100.0,51.9998,52.0197,51.9599,51.9599,55100.0
2007-07-03 10:50:00,78.19,78.23,78.16,78.21,41600.0,51.9599,51.9865,51.94,51.9732,41600.0
2007-07-03 11:00:00,78.2,78.22,78.07,78.09,24000.0,51.9666,51.9799,51.8802,51.8935,24000.0
2007-07-03 11:10:00,78.09,78.23,78.08,78.18,69500.0,51.8935,51.9865,51.8868,51.9533,69500.0
2007-07-03 11:20:00,78.2,78.28,78.16,78.2,31800.0,51.9666,52.0197,51.94,51.9666,31800.0
2007-07-03 11:30:00,78.21,78.24,78.17,78.23,20400.0,51.9732,51.9931,51.9466,51.9865,20400.0
2007-07-03 11:40:00,78.24,78.26,78.17,78.24,29900.0,51.9931,52.0064,51.9466,51.9931,29900.0
2007-07-03 11:50:00,78.26,78.29,78.22,78.25,27400.0,52.0064,52.0264,51.9799,51.9998,27400.0
2007-07-03 12:00:00,78.23,78.32,78.23,78.29,48400.0,51.9865,52.0463,51.9865,52.0264,48400.0
2007-07-03 12:10:00,78.29,78.31,78.21,78.23,29400.0,52.0264,52.0397,51.9732,51.9865,29400.0
2007-07-03 12:20:00,78.23,78.31,78.19,78.27,33700.0,51.9865,52.0397,51.9599,52.0131,33700.0
2007-07-03 12:30:00,78.27,78.32,78.2,78.32,17400.0,52.0131,52.0463,51.9666,52.0463,17400.0
2007-07-03 12:40:00,78.31,78.61,78.3,78.59,86900.0,52.0397,52.239,52.033,52.2257,86900.0
2007-07-03 12:50:00,78.6,78.64,78.5,78.55,75000.0,52.2324,52.259,52.1659,52.1992,75000.0
2007-07-05 09:30:00,78.26,78.56,78.26,78.38,43700.0,52.0064,52.2058,52.0064,52.0862,43700.0
2007-07-05 09:40:00,78.39,78.69,78.34,78.62,39500.0,52.0928,52.2922,52.0596,52.2457,39500.0
2007-07-05 09:50:00,78.62,78.78,78.56,78.58,58600.0,52.2457,52.352,52.2058,52.2191,58600.0
2007-07-05 10:00:00,78.59,78.62,78.29,78.52,38200.0,52.2257,52.2457,52.0264,52.1792,38200.0
2007-07-05 10:10:00,78.52,78.62,78.47,78.6,68100.0,52.1792,52.2457,52.146,52.2324,68100.0
2007-07-05 10:20:00,78.61,78.7,78.59,78.68,34800.0,52.239,52.2988,52.2257,52.2855,34800.0
2007-07-05 10:30:00,78.68,78.92,78.66,78.82,53700.0,52.2855,52.445,52.2723,52.3786,53700.0
2007-07-05 10:40:00,78.82,78.89,78.74,78.74,43900.0,52.3786,52.4251,52.3254,52.3254,43900.0
2007-07-05 10:50:00,78.76,78.93,78.74,78.92,35700.0,52.3387,52.4517,52.3254,52.445,35700.0
2007-07-05 11:00:00,78.92,78.92,78.73,78.82,42900.0,52.445,52.445,52.3188,52.3786,42900.0
2007-07-05 11:10:00,78.83,78.85,78.76,78.79,40600.0,52.3852,52.3985,52.3387,52.3586,40600.0
2007-07-05 11:20:00,78.78,78.83,78.78,78.82,46000.0,52.352,52.3852,52.352,52.3786,46000.0
2007-07-05 11:30:00,78.82,78.99,78.82,78.99,38000.0,52.3786,52.4915,52.3786,52.4915,38000.0
2007-07-05 11:40:00,78.99,79.01,78.81,78.86,36200.0,52.4915,52.5048,52.3719,52.4052,36200.0
2007-07-05 11:50:00,78.87,78.88,78.85,78.88,21600.0,52.4118,52.4184,52.3985,52.4184,21600.0
2007-07-05 12:00:00,78.88,78.9,78.84,78.85,32600.0,52.4184,52.4317,52.3919,52.3985,32600.0
2007-07-05 12:10:00,78.87,78.87,78.77,78.84,32800.0,52.4118,52.4118,52.3454,52.3919,32800.0
2007-07-05 12:20:00,78.86,78.87,78.74,78.75,24800.0,52.4052,52.4118,52.3254,52.3321,24800.0
2007-07-05 12:30:00,78.75,78.83,78.74,78.8,12600.0,52.3321,52.3852,52.3254,52.3653,12600.0
2007-07-05 12:40:00,78.82,78.86,78.81,78.81,8900.0,52.3786,52.4052,52.3719,52.3719,8900.0
2007-07-05 12:50:00,78.81,78.86,78.8,78.82,13300.0,52.3719,52.4052,52.3653,52.3786,13300.0
2007-07-05 13:00:00,78.82,78.82,78.74,78.76,8400.0,52.3786,52.3786,52.3254,52.3387,8400.0
2007-07-05 13:10:00,78.76,78.78,78.71,78.73,10000.0,52.3387,52.352,52.3055,52.3188,10000.0
2007-07-05 13:20:00,78.72,78.73,78.66,78.68,14400.0,52.3121,52.3188,52.2723,52.2855,14400.0
2007-07-05 13:30:00,78.69,78.7,78.65,78.65,16800.0,52.2922,52.2988,52.2656,52.2656,16800.0
2007-07-05 13:40:00,78.65,78.65,78.56,78.58,20400.0,52.2656,52.2656,52.2058,52.2191,20400.0
2007-07-05 13:50:00,78.58,78.62,78.57,78.6,22700.0,52.2191,52.2457,52.2124,52.2324,22700.0
2007-07-05 14:00:00,78.6,78.6,78.54,78.56,37400.0,52.2324,52.2324,52.1925,52.2058,37400.0
2007-07-05 14:10:00,78.58,78.69,78.49,78.66,59700.0,52.2191,52.2922,52.1593,52.2723,59700.0
2007-07-05 14:20:00,78.68,78.83,78.64,78.83,25900.0,52.2855,52.3852,52.259,52.3852,25900.0
2007-07-05 14:30:00,78.83,78.99,78.83,78.87,54400.0,52.3852,52.4915,52.3852,52.4118,54400.0
2007-07-05 14:40:00,78.87,78.9,78.83,78.89,21100.0,52.4118,52.4317,52.3852,52.4251,21100.0
2007-07-05 14:50:00,78.88,78.88,78.78,78.87,36100.0,52.4184,52.4184,52.352,52.4118,36100.0
2007-07-05 15:00:00,78.86,78.86,78.78,78.86,20500.0,52.4052,52.4052,52.352,52.4052,20500.0
2007-07-05 15:10:00,78.85,78.85,78.75,78.76,29400.0,52.3985,52.3985,52.3321,52.3387,29400.0
2007-07-05 15:20:00,78.76,78.81,78.74,78.78,19200.0,52.3387,52.3719,52.3254,52.352,19200.0
2007-07-05 15:30:00,78.78,78.86,78.77,78.85,37400.0,52.352,52.4052,52.3454,52.3985,37400.0
2007-07-05 15:40:00,78.86,78.95,78.82,78.95,26500.0,52.4052,52.465,52.3786,52.465,26500.0
2007-07-05 15:50:00,78.96,79.0,78.88,78.96,88300.0,52.4716,52.4982,52.4184,52.4716,88300.0
2007-07-06 09:30:00,79.35,79.35,79.01,79.06,40500.0,52.7308,52.7308,52.5048,52.5381,40500.0
2007-07-06 09:40:00,79.07,79.17,79.0,79.02,45700.0,52.5447,52.6112,52.4982,52.5115,45700.0
2007-07-06 09:50:00,79.02,79.05,78.93,78.99,25400.0,52.5115,52.5314,52.4517,52.4915,25400.0
2007-07-06 10:00:00,79.0,79.14,78.97,79.0,34400.0,52.4982,52.5912,52.4783,52.4982,34400.0
2007-07-06 10:10:00,78.99,79.02,78.99,78.99,52100.0,52.4915,52.5115,52.4915,52.4915,52100.0
2007-07-06 10:20:00,79.0,79.03,78.98,79.0,38600.0,52.4982,52.5181,52.4849,52.4982,38600.0
2007-07-06 10:30:00,79.0,79.07,78.97,79.0,20800.0,52.4982,52.5447,52.4783,52.4982,20800.0
2007-07-06 10:40:00,78.99,79.0,78.95,79.0,24700.0,52.4915,52.4982,52.465,52.4982,24700.0
2007-07-06 10:50:00,79.0,79.05,78.96,79.03,26800.0,52.4982,52.5314,52.4716,52.5181,26800.0
2007-07-06 11:00:00,79.03,79.16,78.99,79.11,12200.0,52.5181,52.6045,52.4915,52.5713,12200.0
2007-07-06 11:10:00,79.11,79.17,79.02,79.1,21300.0,52.5713,52.6112,52.5115,52.5646,21300.0
2007-07-06 11:20:00,79.09,79.16,79.05,79.15,20600.0,52.558,52.6045,52.5314,52.5979,20600.0
2007-07-06 11:30:00,79.15,79.26,79.15,79.26,22300.0,52.5979,52.671,52.5979,52.671,22300.0
2007-07-06 11:40:00,79.26,79.28,79.22,79.25,16900.0,52.671,52.6843,52.6444,52.6643,16900.0
2007-07-06 11:50:00,79.25,79.38,79.24,79.36,31700.0,52.6643,52.7507,52.6577,52.7374,31700.0
2007-07-06 12:00:00,79.35,79.44,79.34,79.43,31500.0,52.7308,52.7906,52.7241,52.7839,31500.0
2007-07-06 12:10:00,79.44,79.59,79.44,79.47,55700.0,52.7906,52.8903,52.7906,52.8105,55700.0
2007-07-06 12:20:00,79.45,79.54,79.4,79.45,59400.0,52.7972,52.857,52.764,52.7972,59400.0
2007-07-06 12:30:00,79.46,79.48,79.42,79.43,38300.0,52.8039,52.8172,52.7773,52.7839,38300.0
2007-07-06 12:40:00,79.4,79.52,79.39,79.47,17300.0,52.764,52.8438,52.7574,52.8105,17300.0
2007-07-06 12:50:00,79.46,79.5,79.45,79.47,19500.0,52.8039,52.8305,52.7972,52.8105,19500.0
2007-07-06 13:00:00,79.47,79.52,79.46,79.48,16400.0,52.8105,52.8438,52.8039,52.8172,16400.0
2007-07-06 13:10:00,79.48,79.57,79.47,79.51,12500.0,52.8172,52.877,52.8105,52.8371,12500.0
2007-07-06 13:20:00,79.51,79.62,79.51,79.61,22600.0,52.8371,52.9102,52.8371,52.9036,22600.0
2007-07-06 13:30:00,79.6,79.68,79.58,79.64,28900.0,52.8969,52.9501,52.8836,52.9235,28900.0
2007-07-06 13:40:00,79.66,79.72,79.64,79.72,32900.0,52.9368,52.9767,52.9235,52.9767,32900.0
2007-07-06 13:50:00,79.72,79.82,79.69,79.82,29200.0,52.9767,53.0431,52.9567,53.0431,29200.0
2007-07-06 14:00:00,79.82,79.85,79.73,79.73,34000.0,53.0431,53.063,52.9833,52.9833,34000.0
2007-07-06 14:10:00,79.73,79.83,79.7,79.71,30300.0,52.9833,53.0498,52.9634,52.97,30300.0
2007-07-06 14:20:00,79.71,79.78,79.69,79.75,37500.0,52.97,53.0165,52.9567,52.9966,37500.0
2007-07-06 14:30:00,79.75,79.84,79.74,79.83,38500.0,52.9966,53.0564,52.9899,53.0498,38500.0
2007-07-06 14:40:00,79.83,79.84,79.79,79.79,42300.0,53.0498,53.0564,53.0232,53.0232,42300.0
2007-07-06 14:50:00,79.8,79.85,79.79,79.82,57100.0,53.0298,53.063,53.0232,53.0431,57100.0
2007-07-06 15:00:00,79.84,79.98,79.83,79.96,38600.0,53.0564,53.1494,53.0498,53.1361,38600.0
2007-07-06 15:10:00,79.96,79.97,79.81,79.88,47000.0,53.1361,53.1428,53.0365,53.083,47000.0
2007-07-06 15:20:00,79.88,79.89,79.78,79.85,36100.0,53.083,53.0896,53.0165,53.063,36100.0
2007-07-06 15:30:00,79.83,79.86,79.77,79.81,41000.0,53.0498,53.0697,53.0099,53.0365,41000.0
2007-07-06 15:40:00,79.82,79.85,79.75,79.81,88900.0,53.0431,53.063,52.9966,53.0365,88900.0
2007-07-06 15:50:00,79.81,79.81,79.73,79.76,103000.0,53.0365,53.0365,52.9833,53.0032,103000.0
2007-07-09 09:30:00,79.75,79.75,79.38,79.49,41000.0,52.9966,52.9966,52.7507,52.8238,41000.0
2007-07-09 09:40:00,79.49,79.66,79.47,79.51,32900.0,52.8238,52.9368,52.8105,52.8371,32900.0
2007-07-09 09:50:00,79.49,79.51,79.4,79.47,20000.0,52.8238,52.8371,52.764,52.8105,20000.0
2007-07-09 10:00:00,79.47,79.51,79.38,79.51,40600.0,52.8105,52.8371,52.7507,52.8371,40600.0
2007-07-09 10:10:00,79.5,79.57,79.43,79.5,23900.0,52.8305,52.877,52.7839,52.8305,23900.0
2007-07-09 10:20:00,79.51,79.59,79.45,79.54,23700.0,52.8371,52.8903,52.7972,52.857,23700.0
2007-07-09 10:30:00,79.55,79.63,79.46,79.53,30800.0,52.8637,52.9169,52.8039,52.8504,30800.0
2007-07-09 10:40:00,79.53,79.58,79.43,79.46,26100.0,52.8504,52.8836,52.7839,52.8039,26100.0
2007-07-09 10:50:00,79.47,79.56,79.27,79.29,24500.0,52.8105,52.8703,52.6776,52.6909,24500.0
2007-07-09 11:00:00,79.27,79.36,79.25,79.31,36700.0,52.6776,52.7374,52.6643,52.7042,36700.0
2007-07-09 11:10:00,79.28,79.41,79.2,79.4,34600.0,52.6843,52.7707,52.6311,52.764,34600.0
2007-07-09 11:20:00,79.38,79.46,79.34,79.42,16200.0,52.7507,52.8039,52.7241,52.7773,16200.0
2007-07-09 11:30:00,79.42,79.42,79.36,79.37,17700.0,52.7773,52.7773,52.7374,52.7441,17700.0
2007-07-09 11:40:00,79.38,79.44,79.36,79.44,11400.0,52.7507,52.7906,52.7374,52.7906,11400.0
2007-07-09 11:50:00,79.42,79.44,79.37,79.4,19800.0,52.7773,52.7906,52.7441,52.764,19800.0
2007-07-09 12:00:00,79.41,79.43,79.36,79.41,29000.0,52.7707,52.7839,52.7374,52.7707,29000.0
2007-07-09 12:10:00,79.4,79.5,79.36,79.5,30600.0,52.764,52.8305,52.7374,52.8305,30600.0
2007-07-09 12:20:00,79.49,79.49,79.42,79.45,31700.0,52.8238,52.8238,52.7773,52.7972,31700.0
2007-07-09 12:30:00,79.47,79.5,79.43,79.5,40700.0,52.8105,52.8305,52.7839,52.8305,40700.0
2007-07-09 12:40:00,79.49,79.53,79.47,79.52,29000.0,52.8238,52.8504,52.8105,52.8438,29000.0
2007-07-09 12:50:00,79.5,79.66,79.5,79.61,33600.0,52.8305,52.9368,52.8305,52.9036,33600.0
2007-07-09 13:00:00,79.6,79.62,79.49,79.54,28800.0,52.8969,52.9102,52.8238,52.857,28800.0
2007-07-09 13:10:00,79.54,79.57,79.46,79.54,24800.0,52.857,52.877,52.8039,52.857,24800.0
2007-07-09 13:20:00,79.55,79.57,79.49,79.53,35100.0,52.8637,52.877,52.8238,52.8504,35100.0
2007-07-09 13:30:00,79.53,79.6,79.48,79.59,20000.0,52.8504,52.8969,52.8172,52.8903,20000.0
2007-07-09 13:40:00,79.58,79.61,79.56,79.61,17500.0,52.8836,52.9036,52.8703,52.9036,17500.0
2007-07-09 13:50:00,79.61,79.67,79.59,79.63,16600.0,52.9036,52.9434,52.8903,52.9169,16600.0
2007-07-09 14:00:00,79.65,79.65,79.55,79.56,23100.0,52.9301,52.9301,52.8637,52.8703,23100.0
2007-07-09 14:10:00,79.57,79.6,79.51,79.53,28400.0,52.877,52.8969,52.8371,52.8504,28400.0
2007-07-09 14:20:00,79.53,79.56,79.46,79.5,35400.0,52.8504,52.8703,52.8039,52.8305,35400.0
2007-07-09 14:30:00,79.5,79.54,79.47,79.54,42400.0,52.8305,52.857,52.8105,52.857,42400.0
2007-07-09 14:40:00,79.54,79.66,79.54,79.6,39300.0,52.857,52.9368,52.857,52.8969,39300.0
2007-07-09 14:50:00,79.59,79.69,79.58,79.67,38300.0,52.8903,52.9567,52.8836,52.9434,38300.0
2007-07-09 15:00:00,79.68,79.79,79.68,79.74,36600.0,52.9501,53.0232,52.9501,52.9899,36600.0
2007-07-09 15:10:00,79.75,79.83,79.73,79.83,36800.0,52.9966,53.0498,52.9833,53.0498,36800.0
2007-07-09 15:20:00,79.81,79.82,79.73,79.77,52700.0,53.0365,53.0431,52.9833,53.0099,52700.0
2007-07-09 15:30:00,79.76,79.76,79.66,79.69,43400.0,53.0032,53.0032,52.9368,52.9567,43400.0
2007-07-09 15:40:00,79.66,79.68,79.6,79.62,63600.0,52.9368,52.9501,52.8969,52.9102,63600.0
2007-07-09 15:50:00,79.62,79.63,79.53,79.54,110600.0,52.9102,52.9169,52.8504,52.857,110600.0
2007-07-10 09:30:00,78.62,79.09,78.58,78.62,81300.0,52.2457,52.558,52.2191,52.2457,81300.0
2007-07-10 09:40:00,78.62,78.63,78.52,78.57,80500.0,52.2457,52.2523,52.1792,52.2124,80500.0
2007-07-10 09:50:00,78.57,78.92,78.55,78.81,54300.0,52.2124,52.445,52.1992,52.3719,54300.0
2007-07-10 10:00:00,78.83,78.85,78.62,78.84,66200.0,52.3852,52.3985,52.2457,52.3919,66200.0
2007-07-10 10:10:00,78.85,78.93,78.78,78.93,63000.0,52.3985,52.4517,52.352,52.4517,63000.0
2007-07-10 10:20:00,78.92,78.97,78.88,78.92,45300.0,52.445,52.4783,52.4184,52.445,45300.0
2007-07-10 10:30:00,78.95,79.07,78.89,78.96,35600.0,52.465,52.5447,52.4251,52.4716,35600.0
2007-07-10 10:40:00,78.98,79.08,78.92,78.94,28700.0,52.4849,52.5514,52.445,52.4583,28700.0
2007-07-10 10:50:00,78.94,79.05,78.91,78.98,30700.0,52.4583,52.5314,52.4384,52.4849,30700.0
2007-07-10 11:00:00,78.98,79.04,78.84,78.85,14100.0,52.4849,52.5248,52.3919,52.3985,14100.0
2007-07-10 11:10:00,78.86,79.12,78.82,79.12,36900.0,52.4052,52.5779,52.3786,52.5779,36900.0
2007-07-10 11:20:00,79.1,79.13,79.04,79.07,21000.0,52.5646,52.5846,52.5248,52.5447,21000.0
2007-07-10 11:30:00,79.07,79.09,78.98,79.03,22900.0,52.5447,52.558,52.4849,52.5181,22900.0
2007-07-10 11:40:00,79.04,79.04,78.93,78.96,36800.0,52.5248,52.5248,52.4517,52.4716,36800.0
2007-07-10 11:50:00,78.96,79.15,78.96,79.14,20200.0,52.4716,52.5979,52.4716,52.5912,20200.0
2007-07-10 12:00:00,79.14,79.19,79.0,79.0,11500.0,52.5912,52.6245,52.4982,52.4982,11500.0
2007-07-10 12:10:00,79.01,79.01,78.81,78.81,18200.0,52.5048,52.5048,52.3719,52.3719,18200.0
2007-07-10 12:20:00,78.83,78.84,78.63,78.66,17400.0,52.3852,52.3919,52.2523,52.2723,17400.0
2007-07-10 12:30:00,78.64,78.86,78.64,78.84,57900.0,52.259,52.4052,52.259,52.3919,57900.0
2007-07-10 12:40:00,78.83,78.84,78.78,78.83,19700.0,52.3852,52.3919,52.352,52.3852,19700.0
2007-07-10 12:50:00,78.82,78.93,78.8,78.92,6800.0,52.3786,52.4517,52.3653,52.445,6800.0
2007-07-10 13:00:00,78.93,78.97,78.72,78.8,53700.0,52.4517,52.4783,52.3121,52.3653,53700.0
2007-07-10 13:10:00,78.8,78.87,78.75,78.8,41100.0,52.3653,52.4118,52.3321,52.3653,41100.0
2007-07-10 13:20:00,78.8,78.84,78.74,78.79,32400.0,52.3653,52.3919,52.3254,52.3586,32400.0
2007-07-10 13:30:00,78.79,78.86,78.75,78.84,16100.0,52.3586,52.4052,52.3321,52.3919,16100.0
2007-07-10 13:40:00,78.84,78.84,78.51,78.57,31900.0,52.3919,52.3919,52.1726,52.2124,31900.0
2007-07-10 13:50:00,78.59,78.59,78.45,78.46,32000.0,52.2257,52.2257,52.1327,52.1393,32000.0
2007-07-10 14:00:00,78.46,78.51,78.32,78.35,29800.0,52.1393,52.1726,52.0463,52.0662,29800.0
2007-07-10 14:10:00,78.35,78.44,78.23,78.41,20300.0,52.0662,52.1261,51.9865,52.1061,20300.0
2007-07-10 14:20:00,78.41,78.74,78.34,78.37,13000.0,52.1061,52.3254,52.0596,52.0795,13000.0
2007-07-10 14:30:00,78.37,78.42,78.3,78.35,15900.0,52.0795,52.1128,52.033,52.0662,15900.0
2007-07-10 14:40:00,78.32,78.33,78.16,78.2,20600.0,52.0463,52.053,51.94,51.9666,20600.0
2007-07-10 14:50:00,78.19,78.27,78.15,78.2,32300.0,51.9599,52.0131,51.9333,51.9666,32300.0
2007-07-10 15:00:00,78.2,78.31,78.12,78.17,29100.0,51.9666,52.0397,51.9134,51.9466,29100.0
2007-07-10 15:10:00,78.16,78.22,78.08,78.22,30400.0,51.94,51.9799,51.8868,51.9799,30400.0
2007-07-10 15:20:00,78.21,78.27,78.12,78.2,46300.0,51.9732,52.0131,51.9134,51.9666,46300.0
2007-07-10 15:30:00,78.2,78.2,78.0,78.03,55000.0,51.9666,51.9666,51.8337,51.8536,55000.0
2007-07-10 15:40:00,78.0,78.0,77.86,77.92,82300.0,51.8337,51.8337,51.7406,51.7805,82300.0
2007-07-10 15:50:00,77.92,78.0,77.84,77.84,85800.0,51.7805,51.8337,51.7273,51.7273,85800.0
2007-07-11 09:30:00,78.47,79.01,78.47,78.98,197900.0,52.146,52.5048,52.146,52.4849,197900.0
2007-07-11 09:40:00,78.97,79.0,78.35,78.6,86200.0,52.4783,52.4982,52.0662,52.2324,86200.0
2007-07-11 09:50:00,78.63,78.63,78.23,78.31,75600.0,52.2523,52.2523,51.9865,52.0397,75600.0
2007-07-11 10:00:00,78.31,78.8,78.31,78.72,95500.0,52.0397,52.3653,52.0397,52.3121,95500.0
2007-07-11 10:10:00,78.71,78.8,78.69,78.76,55300.0,52.3055,52.3653,52.2922,52.3387,55300.0
2007-07-11 10:20:00,78.76,78.82,78.64,78.73,54800.0,52.3387,52.3786,52.259,52.3188,54800.0
2007-07-11 10:30:00,78.73,78.77,78.6,78.6,66300.0,52.3188,52.3454,52.2324,52.2324,66300.0
2007-07-11 10:40:00,78.59,78.73,78.56,78.7,34300.0,52.2257,52.3188,52.2058,52.2988,34300.0
2007-07-11 10:50:00,78.72,78.76,78.7,78.75,53700.0,52.3121,52.3387,52.2988,52.3321,53700.0
2007-07-11 11:00:00,78.76,78.98,78.76,78.95,80700.0,52.3387,52.4849,52.3387,52.465,80700.0
2007-07-11 11:10:00,78.95,78.96,78.7,78.86,80000.0,52.465,52.4716,52.2988,52.4052,80000.0
2007-07-11 11:20:00,78.86,78.94,78.74,78.77,93800.0,52.4052,52.4583,52.3254,52.3454,93800.0
2007-07-11 11:30:00,78.76,78.81,78.68,78.71,31800.0,52.3387,52.3719,52.2855,52.3055,31800.0
2007-07-11 11:40:00,78.7,78.91,78.7,78.77,38500.0,52.2988,52.4384,52.2988,52.3454,38500.0
2007-07-11 11:50:00,78.76,78.76,78.46,78.51,53000.0,52.3387,52.3387,52.1393,52.1726,53000.0
2007-07-11 12:00:00,78.51,78.73,78.51,78.58,44100.0,52.1726,52.3188,52.1726,52.2191,44100.0
2007-07-11 12:10:00,78.57,78.65,78.5,78.53,40600.0,52.2124,52.2656,52.1659,52.1859,40600.0
2007-07-11 12:20:00,78.54,78.71,78.53,78.69,68400.0,52.1925,52.3055,52.1859,52.2922,68400.0
2007-07-11 12:30:00,78.69,78.86,78.68,78.85,41600.0,52.2922,52.4052,52.2855,52.3985,41600.0
2007-07-11 12:40:00,78.85,78.87,78.66,78.73,37500.0,52.3985,52.4118,52.2723,52.3188,37500.0
2007-07-11 12:50:00,78.73,78.77,78.69,78.75,19200.0,52.3188,52.3454,52.2922,52.3321,19200.0
2007-07-11 13:00:00,78.75,78.9,78.75,78.85,23200.0,52.3321,52.4317,52.3321,52.3985,23200.0
2007-07-11 13:10:00,78.86,78.89,78.85,78.87,76700.0,52.4052,52.4251,52.3985,52.4118,76700.0
2007-07-11 13:20:00,78.87,78.89,78.82,78.89,51100.0,52.4118,52.4251,52.3786,52.4251,51100.0
2007-07-11 13:30:00,78.89,78.92,78.86,78.91,76100.0,52.4251,52.445,52.4052,52.4384,76100.0
2007-07-11 13:40:00,78.92,79.06,78.89,79.02,57600.0,52.445,52.5381,52.4251,52.5115,57600.0
2007-07-11 13:50:00,79.02,79.06,78.8,78.82,65900.0,52.5115,52.5381,52.3653,52.3786,65900.0
2007-07-11 14:00:00,78.82,78.91,78.66,78.73,60800.0,52.3786,52.4384,52.2723,52.3188,60800.0
2007-07-11 14:10:00,78.73,78.99,78.7,78.98,32800.0,52.3188,52.4915,52.2988,52.4849,32800.0
2007-07-11 14:20:00,78.98,79.07,78.98,79.04,44600.0,52.4849,52.5447,52.4849,52.5248,44600.0
2007-07-11 14:30:00,79.04,79.08,78.92,79.03,39400.0,52.5248,52.5514,52.445,52.5181,39400.0
2007-07-11 14:40:00,79.0,79.0,78.85,78.87,44800.0,52.4982,52.4982,52.3985,52.4118,44800.0
2007-07-11 14:50:00,78.87,78.9,78.65,78.65,54400.0,52.4118,52.4317,52.2656,52.2656,54400.0
2007-07-11 15:00:00,78.65,78.86,78.58,78.82,39500.0,52.2656,52.4052,52.2191,52.3786,39500.0
2007-07-11 15:10:00,78.83,78.85,78.74,78.85,37100.0,52.3852,52.3985,52.3254,52.3985,37100.0
2007-07-11 15:20:00,78.83,78.84,78.76,78.8,61500.0,52.3852,52.3919,52.3387,52.3653,61500.0
2007-07-11 15:30:00,78.79,78.83,78.75,78.81,69400.0,52.3586,52.3852,52.3321,52.3719,69400.0
2007-07-11 15:40:00,78.81,78.85,78.77,78.82,116700.0,52.3719,52.3985,52.3454,52.3786,116700.0
2007-07-11 15:50:00,78.82,78.89,78.78,78.82,238300.0,52.3786,52.4251,52.352,52.3786,238300.0
2007-07-12 09:30:00,78.86,78.87,78.53,78.84,39200.0,52.4052,52.4118,52.1859,52.3919,39200.0
2007-07-12 09:40:00,78.82,79.17,78.79,79.11,38400.0,52.3786,52.6112,52.3586,52.5713,38400.0
2007-07-12 09:50:00,79.11,79.15,78.79,79.14,37600.0,52.5713,52.5979,52.3586,52.5912,37600.0
2007-07-12 10:00:00,79.13,79.49,79.13,79.45,57300.0,52.5846,52.8238,52.5846,52.7972,57300.0
2007-07-12 10:10:00,79.45,79.58,79.43,79.5,33300.0,52.7972,52.8836,52.7839,52.8305,33300.0
2007-07-12 10:20:00,79.5,79.57,79.43,79.57,36300.0,52.8305,52.877,52.7839,52.877,36300.0
2007-07-12 10:30:00,79.57,79.67,79.27,79.27,41300.0,52.877,52.9434,52.6776,52.6776,41300.0
2007-07-12 10:40:00,79.27,79.34,79.18,79.34,24000.0,52.6776,52.7241,52.6178,52.7241,24000.0
2007-07-12 10:50:00,79.34,79.59,79.34,79.39,19600.0,52.7241,52.8903,52.7241,52.7574,19600.0
2007-07-12 11:00:00,79.37,79.38,79.29,79.35,19800.0,52.7441,52.7507,52.6909,52.7308,19800.0
2007-07-12 11:10:00,79.33,79.35,79.32,79.32,19200.0,52.7175,52.7308,52.7108,52.7108,19200.0
2007-07-12 11:20:00,79.32,79.35,79.3,79.32,25000.0,52.7108,52.7308,52.6976,52.7108,25000.0
2007-07-12 11:30:00,79.32,79.4,78.91,79.33,51700.0,52.7108,52.764,52.4384,52.7175,51700.0
2007-07-12 11:40:00,79.33,79.37,79.28,79.36,41100.0,52.7175,52.7441,52.6843,52.7374,41100.0
2007-07-12 11:50:00,79.36,79.39,79.32,79.34,29900.0,52.7374,52.7574,52.7108,52.7241,29900.0
2007-07-12 12:00:00,79.34,79.43,79.33,79.41,38700.0,52.7241,52.7839,52.7175,52.7707,38700.0
2007-07-12 12:10:00,79.4,79.81,79.4,79.74,77800.0,52.764,53.0365,52.764,52.9899,77800.0
2007-07-12 12:20:00,79.74,79.75,79.69,79.75,44900.0,52.9899,52.9966,52.9567,52.9966,44900.0
2007-07-12 12:30:00,79.75,79.75,79.52,79.52,21000.0,52.9966,52.9966,52.8438,52.8438,21000.0
2007-07-12 12:40:00,79.53,79.6,79.5,79.59,25500.0,52.8504,52.8969,52.8305,52.8903,25500.0
2007-07-12 12:50:00,79.59,79.59,79.46,79.48,30100.0,52.8903,52.8903,52.8039,52.8172,30100.0
2007-07-12 13:00:00,79.48,79.49,79.37,79.39,20900.0,52.8172,52.8238,52.7441,52.7574,20900.0
2007-07-12 13:10:00,79.39,79.48,79.39,79.47,15300.0,52.7574,52.8172,52.7574,52.8105,15300.0
2007-07-12 13:20:00,79.48,79.53,79.46,79.48,22300.0,52.8172,52.8504,52.8039,52.8172,22300.0
2007-07-12 13:30:00,79.47,79.48,79.41,79.44,29800.0,52.8105,52.8172,52.7707,52.7906,29800.0
2007-07-12 13:40:00,79.44,79.49,79.4,79.42,15400.0,52.7906,52.8238,52.764,52.7773,15400.0
2007-07-12 13:50:00,79.4,79.43,79.38,79.43,19000.0,52.764,52.7839,52.7507,52.7839,19000.0
2007-07-12 14:00:00,79.41,79.45,79.34,79.41,21500.0,52.7707,52.7972,52.7241,52.7707,21500.0
2007-07-12 14:10:00,79.41,79.41,79.25,79.26,30900.0,52.7707,52.7707,52.6643,52.671,30900.0
2007-07-12 14:20:00,79.27,79.37,79.27,79.36,17400.0,52.6776,52.7441,52.6776,52.7374,17400.0
2007-07-12 14:30:00,79.36,79.39,79.33,79.36,21100.0,52.7374,52.7574,52.7175,52.7374,21100.0
2007-07-12 14:40:00,79.36,79.37,79.29,79.29,34300.0,52.7374,52.7441,52.6909,52.6909,34300.0
2007-07-12 14:50:00,79.29,79.33,79.27,79.3,38600.0,52.6909,52.7175,52.6776,52.6976,38600.0
2007-07-12 15:00:00,79.31,79.31,79.21,79.3,58500.0,52.7042,52.7042,52.6377,52.6976,58500.0
2007-07-12 15:10:00,79.3,79.32,79.23,79.25,40700.0,52.6976,52.7108,52.651,52.6643,40700.0
2007-07-12 15:20:00,79.25,79.34,79.24,79.34,41000.0,52.6643,52.7241,52.6577,52.7241,41000.0
2007-07-12 15:30:00,79.34,79.61,79.34,79.59,59800.0,52.7241,52.9036,52.7241,52.8903,59800.0
2007-07-12 15:40:00,79.59,79.68,79.52,79.58,46900.0,52.8903,52.9501,52.8438,52.8836,46900.0
2007-07-12 15:50:00,79.58,79.79,79.55,79.79,143800.0,52.8836,53.0232,52.8637,53.0232,143800.0
2007-07-13 09:30:00,79.47,79.78,79.45,79.54,35200.0,52.8105,53.0165,52.7972,52.857,35200.0
2007-07-13 09:40:00,79.54,79.95,79.53,79.94,23300.0,52.857,53.1295,52.8504,53.1229,23300.0
2007-07-13 09:50:00,79.96,80.0,79.85,79.97,37500.0,53.1361,53.1627,53.063,53.1428,37500.0
2007-07-13 10:00:00,80.0,80.32,79.96,80.04,59100.0,53.1627,53.3754,53.1361,53.1893,59100.0
2007-07-13 10:10:00,80.04,80.05,79.74,79.74,23800.0,53.1893,53.196,52.9899,52.9899,23800.0
2007-07-13 10:20:00,79.77,79.86,79.67,79.72,22200.0,53.0099,53.0697,52.9434,52.9767,22200.0
2007-07-13 10:30:00,79.7,79.72,79.6,79.72,20200.0,52.9634,52.9767,52.8969,52.9767,20200.0
2007-07-13 10:40:00,79.72,80.22,79.7,80.11,41100.0,52.9767,53.3089,52.9634,53.2358,41100.0
2007-07-13 10:50:00,80.1,80.22,80.04,80.2,22500.0,53.2292,53.3089,53.1893,53.2956,22500.0
2007-07-13 11:00:00,80.19,80.2,80.04,80.11,21600.0,53.289,53.2956,53.1893,53.2358,21600.0
2007-07-13 11:10:00,80.1,80.1,80.0,80.06,22700.0,53.2292,53.2292,53.1627,53.2026,22700.0
2007-07-13 11:20:00,80.05,80.1,80.05,80.1,12700.0,53.196,53.2292,53.196,53.2292,12700.0
2007-07-13 11:30:00,80.08,80.1,80.01,80.1,22400.0,53.2159,53.2292,53.1694,53.2292,22400.0
2007-07-13 11:40:00,80.1,80.1,80.02,80.1,13100.0,53.2292,53.2292,53.176,53.2292,13100.0
2007-07-13 11:50:00,80.09,80.1,79.96,79.99,13100.0,53.2225,53.2292,53.1361,53.1561,13100.0
2007-07-13 12:00:00,79.95,80.0,79.88,79.91,19400.0,53.1295,53.1627,53.083,53.1029,19400.0
2007-07-13 12:10:00,79.91,79.94,79.88,79.92,13700.0,53.1029,53.1229,53.083,53.1096,13700.0
2007-07-13 12:20:00,79.92,80.0,79.89,79.96,11100.0,53.1096,53.1627,53.0896,53.1361,11100.0
2007-07-13 12:30:00,79.95,80.0,79.93,80.0,8500.0,53.1295,53.1627,53.1162,53.1627,8500.0
2007-07-13 12:40:00,79.99,79.99,79.91,79.97,10700.0,53.1561,53.1561,53.1029,53.1428,10700.0
2007-07-13 12:50:00,79.95,80.0,79.95,79.97,11500.0,53.1295,53.1627,53.1295,53.1428,11500.0
2007-07-13 13:00:00,79.96,79.98,79.87,79.88,11800.0,53.1361,53.1494,53.0763,53.083,11800.0
2007-07-13 13:10:00,79.87,79.87,79.8,79.84,10200.0,53.0763,53.0763,53.0298,53.0564,10200.0
2007-07-13 13:20:00,79.85,79.91,79.81,79.91,11300.0,53.063,53.1029,53.0365,53.1029,11300.0
2007-07-13 13:30:00,79.9,79.96,79.83,79.96,22300.0,53.0963,53.1361,53.0498,53.1361,22300.0
2007-07-13 13:40:00,79.95,80.0,79.89,80.0,13100.0,53.1295,53.1627,53.0896,53.1627,13100.0
2007-07-13 13:50:00,79.99,80.01,79.8,79.87,24200.0,53.1561,53.1694,53.0298,53.0763,24200.0
2007-07-13 14:00:00,79.85,79.92,79.82,79.86,34800.0,53.063,53.1096,53.0431,53.0697,34800.0
2007-07-13 14:10:00,79.86,79.89,79.79,79.81,24900.0,53.0697,53.0896,53.0232,53.0365,24900.0
2007-07-13 14:20:00,79.82,79.98,79.82,79.98,47900.0,53.0431,53.1494,53.0431,53.1494,47900.0
2007-07-13 14:30:00,79.98,80.04,79.88,79.93,71200.0,53.1494,53.1893,53.083,53.1162,71200.0
2007-07-13 14:40:00,79.92,80.05,79.88,80.03,23700.0,53.1096,53.196,53.083,53.1827,23700.0
2007-07-13 14:50:00,80.02,80.26,80.01,80.21,33800.0,53.176,53.3355,53.1694,53.3023,33800.0
2007-07-13 15:00:00,80.2,80.28,80.17,80.25,28000.0,53.2956,53.3488,53.2757,53.3289,28000.0
2007-07-13 15:10:00,80.23,80.24,80.17,80.22,27700.0,53.3156,53.3222,53.2757,53.3089,27700.0
2007-07-13 15:20:00,80.23,80.32,80.21,80.29,40700.0,53.3156,53.3754,53.3023,53.3554,40700.0
2007-07-13 15:30:00,80.3,80.31,80.14,80.16,29500.0,53.3621,53.3687,53.2558,53.2691,29500.0
2007-07-13 15:40:00,80.16,80.19,80.01,80.02,56700.0,53.2691,53.289,53.1694,53.176,56700.0
2007-07-13 15:50:00,80.02,80.08,79.93,79.93,73900.0,53.176,53.2159,53.1162,53.1162,73900.0
2007-07-16 09:30:00,79.36,79.5,79.29,79.33,40300.0,52.7374,52.8305,52.6909,52.7175,40300.0
2007-07-16 09:40:00,79.33,79.33,78.85,78.88,58800.0,52.7175,52.7175,52.3985,52.4184,58800.0
2007-07-16 09:50:00,78.86,79.11,78.73,79.09,236600.0,52.4052,52.5713,52.3188,52.558,236600.0
2007-07-16 10:00:00,79.07,79.33,79.06,79.32,33500.0,52.5447,52.7175,52.5381,52.7108,33500.0
2007-07-16 10:10:00,79.31,79.34,79.21,79.23,21000.0,52.7042,52.7241,52.6377,52.651,21000.0
2007-07-16 10:20:00,79.23,79.23,79.04,79.07,26700.0,52.651,52.651,52.5248,52.5447,26700.0
2007-07-16 10:30:00,79.07,79.09,79.02,79.09,28800.0,52.5447,52.558,52.5115,52.558,28800.0
2007-07-16 10:40:00,79.07,79.26,79.07,79.23,27200.0,52.5447,52.671,52.5447,52.651,27200.0
2007-07-16 10:50:00,79.23,79.24,79.13,79.13,23900.0,52.651,52.6577,52.5846,52.5846,23900.0
2007-07-16 11:00:00,79.15,79.2,79.06,79.17,33600.0,52.5979,52.6311,52.5381,52.6112,33600.0
2007-07-16 11:10:00,79.17,79.33,79.13,79.33,64900.0,52.6112,52.7175,52.5846,52.7175,64900.0
2007-07-16 11:20:00,79.33,79.36,79.29,79.34,34900.0,52.7175,52.7374,52.6909,52.7241,34900.0
2007-07-16 11:30:00,79.34,79.43,79.34,79.41,20600.0,52.7241,52.7839,52.7241,52.7707,20600.0
2007-07-16 11:40:00,79.37,79.6,79.37,79.6,20800.0,52.7441,52.8969,52.7441,52.8969,20800.0
2007-07-16 11:50:00,79.6,79.66,79.49,79.54,29400.0,52.8969,52.9368,52.8238,52.857,29400.0
2007-07-16 12:00:00,79.54,79.54,79.2,79.36,45500.0,52.857,52.857,52.6311,52.7374,45500.0
2007-07-16 12:10:00,79.35,79.4,79.35,79.37,14100.0,52.7308,52.764,52.7308,52.7441,14100.0
2007-07-16 12:20:00,79.36,79.45,79.35,79.43,8800.0,52.7374,52.7972,52.7308,52.7839,8800.0
2007-07-16 12:30:00,79.43,79.5,79.43,79.47,19100.0,52.7839,52.8305,52.7839,52.8105,19100.0
2007-07-16 12:40:00,79.45,79.48,79.42,79.42,15200.0,52.7972,52.8172,52.7773,52.7773,15200.0
2007-07-16 12:50:00,79.42,79.49,79.42,79.47,19900.0,52.7773,52.8238,52.7773,52.8105,19900.0
2007-07-16 13:00:00,79.47,79.5,79.43,79.44,10800.0,52.8105,52.8305,52.7839,52.7906,10800.0
2007-07-16 13:10:00,79.43,79.52,79.43,79.47,13900.0,52.7839,52.8438,52.7839,52.8105,13900.0
2007-07-16 13:20:00,79.47,79.54,79.44,79.52,11900.0,52.8105,52.857,52.7906,52.8438,11900.0
2007-07-16 13:30:00,79.51,79.62,79.47,79.62,50100.0,52.8371,52.9102,52.8105,52.9102,50100.0
2007-07-16 13:40:00,79.58,79.66,79.58,79.61,20100.0,52.8836,52.9368,52.8836,52.9036,20100.0
2007-07-16 13:50:00,79.62,79.62,79.48,79.54,31500.0,52.9102,52.9102,52.8172,52.857,31500.0
2007-07-16 14:00:00,79.53,79.6,79.47,79.58,19700.0,52.8504,52.8969,52.8105,52.8836,19700.0
2007-07-16 14:10:00,79.58,79.62,79.54,79.59,13900.0,52.8836,52.9102,52.857,52.8903,13900.0
2007-07-16 14:20:00,79.6,79.8,79.6,79.77,23700.0,52.8969,53.0298,52.8969,53.0099,23700.0
2007-07-16 14:30:00,79.78,79.83,79.73,79.78,51700.0,53.0165,53.0498,52.9833,53.0165,51700.0
2007-07-16 14:40:00,79.79,79.89,79.79,79.84,12800.0,53.0232,53.0896,53.0232,53.0564,12800.0
2007-07-16 14:50:00,79.84,79.9,79.8,79.9,15000.0,53.0564,53.0963,53.0298,53.0963,15000.0
2007-07-16 15:00:00,79.87,79.93,79.8,79.83,23900.0,53.0763,53.1162,53.0298,53.0498,23900.0
2007-07-16 15:10:00,79.85,79.94,79.84,79.93,14200.0,53.063,53.1229,53.0564,53.1162,14200.0
2007-07-16 15:20:00,79.94,79.95,79.89,79.94,20600.0,53.1229,53.1295,53.0896,53.1229,20600.0
2007-07-16 15:30:00,79.92,79.96,79.85,79.88,51600.0,53.1096,53.1361,53.063,53.083,51600.0
2007-07-16 15:40:00,79.88,79.88,79.8,79.82,38100.0,53.083,53.083,53.0298,53.0431,38100.0
2007-07-16 15:50:00,79.83,79.87,79.76,79.82,49800.0,53.0498,53.0763,53.0032,53.0431,49800.0
2007-07-17 09:30:00,79.6,79.86,79.43,79.85,30800.0,52.8969,53.0697,52.7839,53.063,30800.0
2007-07-17 09:40:00,79.85,80.06,79.74,80.02,108400.0,53.063,53.2026,52.9899,53.176,108400.0
2007-07-17 09:50:00,80.03,80.43,80.02,80.32,36800.0,53.1827,53.4485,53.176,53.3754,36800.0
2007-07-17 10:00:00,80.28,80.41,80.25,80.29,64500.0,53.3488,53.4352,53.3289,53.3554,64500.0
2007-07-17 10:10:00,80.28,80.28,80.07,80.28,83200.0,53.3488,53.3488,53.2092,53.3488,83200.0
2007-07-17 10:20:00,80.28,80.3,80.15,80.22,68700.0,53.3488,53.3621,53.2624,53.3089,68700.0
2007-07-17 10:30:00,80.26,80.45,80.21,80.25,52900.0,53.3355,53.4618,53.3023,53.3289,52900.0
2007-07-17 10:40:00,80.25,80.44,80.25,80.38,42400.0,53.3289,53.4551,53.3289,53.4153,42400.0
2007-07-17 10:50:00,80.41,80.67,80.37,80.61,48900.0,53.4352,53.608,53.4086,53.5681,48900.0
2007-07-17 11:00:00,80.6,80.69,80.49,80.65,24700.0,53.5614,53.6213,53.4883,53.5947,24700.0
2007-07-17 11:10:00,80.65,80.74,80.56,80.62,51300.0,53.5947,53.6545,53.5349,53.5747,51300.0
2007-07-17 11:20:00,80.62,80.66,80.48,80.65,27600.0,53.5747,53.6013,53.4817,53.5947,27600.0
2007-07-17 11:30:00,80.65,80.68,80.54,80.56,21400.0,53.5947,53.6146,53.5216,53.5349,21400.0
2007-07-17 11:40:00,80.54,80.63,80.47,80.47,27700.0,53.5216,53.5814,53.4751,53.4751,27700.0
2007-07-17 11:50:00,80.46,80.58,80.45,80.58,25200.0,53.4684,53.5482,53.4618,53.5482,25200.0
2007-07-17 12:00:00,80.57,80.57,80.37,80.37,74700.0,53.5415,53.5415,53.4086,53.4086,74700.0
2007-07-17 12:10:00,80.39,80.44,80.28,80.3,45300.0,53.4219,53.4551,53.3488,53.3621,45300.0
2007-07-17 12:20:00,80.29,80.34,80.27,80.28,14500.0,53.3554,53.3887,53.3422,53.3488,14500.0
2007-07-17 12:30:00,80.27,80.27,80.15,80.23,23500.0,53.3422,53.3422,53.2624,53.3156,23500.0
2007-07-17 12:40:00,80.23,80.34,80.23,80.32,26000.0,53.3156,53.3887,53.3156,53.3754,26000.0
2007-07-17 12:50:00,80.31,80.37,80.25,80.36,28700.0,53.3687,53.4086,53.3289,53.402,28700.0
2007-07-17 13:00:00,80.35,80.42,80.26,80.42,27200.0,53.3953,53.4418,53.3355,53.4418,27200.0
2007-07-17 13:10:00,80.42,80.5,80.42,80.5,14500.0,53.4418,53.495,53.4418,53.495,14500.0
2007-07-17 13:20:00,80.5,80.61,80.5,80.56,20200.0,53.495,53.5681,53.495,53.5349,20200.0
2007-07-17 13:30:00,80.56,80.66,80.54,80.64,15400.0,53.5349,53.6013,53.5216,53.588,15400.0
2007-07-17 13:40:00,80.63,80.71,80.59,80.65,25200.0,53.5814,53.6345,53.5548,53.5947,25200.0
2007-07-17 13:50:00,80.65,80.71,80.59,80.61,55200.0,53.5947,53.6345,53.5548,53.5681,55200.0
2007-07-17 14:00:00,80.61,80.66,80.58,80.59,23100.0,53.5681,53.6013,53.5482,53.5548,23100.0
2007-07-17 14:10:00,80.59,80.69,80.58,80.69,26800.0,53.5548,53.6213,53.5482,53.6213,26800.0
2007-07-17 14:20:00,80.68,80.68,80.62,80.66,19300.0,53.6146,53.6146,53.5747,53.6013,19300.0
2007-07-17 14:30:00,80.67,80.73,80.65,80.68,22600.0,53.608,53.6478,53.5947,53.6146,22600.0
2007-07-17 14:40:00,80.68,80.73,80.58,80.65,35000.0,53.6146,53.6478,53.5482,53.5947,35000.0
2007-07-17 14:50:00,80.67,80.69,80.62,80.69,80900.0,53.608,53.6213,53.5747,53.6213,80900.0
2007-07-17 15:00:00,80.67,80.73,80.64,80.7,48200.0,53.608,53.6478,53.588,53.6279,48200.0
2007-07-17 15:10:00,80.7,80.78,80.7,80.76,40200.0,53.6279,53.6811,53.6279,53.6678,40200.0
2007-07-17 15:20:00,80.75,80.78,80.65,80.76,86000.0,53.6611,53.6811,53.5947,53.6678,86000.0
2007-07-17 15:30:00,80.75,80.76,80.69,80.75,79000.0,53.6611,53.6678,53.6213,53.6611,79000.0
2007-07-17 15:40:00,80.75,80.92,80.71,80.91,197600.0,53.6611,53.7741,53.6345,53.7675,197600.0
2007-07-17 15:50:00,80.89,80.92,80.72,80.73,196200.0,53.7542,53.7741,53.6412,53.6478,196200.0
2007-07-18 09:30:00,80.04,80.25,80.0,80.03,43800.0,53.1893,53.3289,53.1627,53.1827,43800.0
2007-07-18 09:40:00,80.0,80.47,79.92,80.46,44900.0,53.1627,53.4751,53.1096,53.4684,44900.0
2007-07-18 09:50:00,80.46,80.59,80.39,80.48,58300.0,53.4684,53.5548,53.4219,53.4817,58300.0
2007-07-18 10:00:00,80.43,80.49,80.06,80.1,45400.0,53.4485,53.4883,53.2026,53.2292,45400.0
2007-07-18 10:10:00,80.07,80.15,79.97,80.15,46400.0,53.2092,53.2624,53.1428,53.2624,46400.0
2007-07-18 10:20:00,80.15,80.2,80.07,80.13,28900.0,53.2624,53.2956,53.2092,53.2491,28900.0
2007-07-18 10:30:00,80.1,80.21,80.05,80.2,37100.0,53.2292,53.3023,53.196,53.2956,37100.0
2007-07-18 10:40:00,80.21,80.39,80.17,80.27,66300.0,53.3023,53.4219,53.2757,53.3422,66300.0
2007-07-18 10:50:00,80.25,80.5,80.17,80.44,29900.0,53.3289,53.495,53.2757,53.4551,29900.0
2007-07-18 11:00:00,80.41,80.41,80.3,80.31,29100.0,53.4352,53.4352,53.3621,53.3687,29100.0
2007-07-18 11:10:00,80.33,80.33,80.1,80.11,46500.0,53.382,53.382,53.2292,53.2358,46500.0
2007-07-18 11:20:00,80.11,80.17,79.93,80.03,68900.0,53.2358,53.2757,53.1162,53.1827,68900.0
2007-07-18 11:30:00,80.02,80.02,79.71,79.73,83400.0,53.176,53.176,52.97,52.9833,83400.0
2007-07-18 11:40:00,79.73,79.82,79.64,79.66,48900.0,52.9833,53.0431,52.9235,52.9368,48900.0
2007-07-18 11:50:00,79.66,79.69,79.54,79.57,180100.0,52.9368,52.9567,52.857,52.877,180100.0
2007-07-18 12:00:00,79.58,79.58,79.44,79.44,97600.0,52.8836,52.8836,52.7906,52.7906,97600.0
2007-07-18 12:10:00,79.45,79.65,79.38,79.38,61200.0,52.7972,52.9301,52.7507,52.7507,61200.0
2007-07-18 12:20:00,79.4,79.48,79.26,79.34,64300.0,52.764,52.8172,52.671,52.7241,64300.0
2007-07-18 12:30:00,79.32,79.52,79.24,79.5,61200.0,52.7108,52.8438,52.6577,52.8305,61200.0
2007-07-18 12:40:00,79.51,79.67,79.5,79.66,33900.0,52.8371,52.9434,52.8305,52.9368,33900.0
2007-07-18 12:50:00,79.68,79.72,79.52,79.53,124100.0,52.9501,52.9767,52.8438,52.8504,124100.0
2007-07-18 13:00:00,79.54,79.62,79.34,79.37,53100.0,52.857,52.9102,52.7241,52.7441,53100.0
2007-07-18 13:10:00,79.35,79.36,79.23,79.25,36600.0,52.7308,52.7374,52.651,52.6643,36600.0
2007-07-18 13:20:00,79.24,79.29,79.21,79.27,50100.0,52.6577,52.6909,52.6377,52.6776,50100.0
2007-07-18 13:30:00,79.26,79.35,79.18,79.34,47400.0,52.671,52.7308,52.6178,52.7241,47400.0
2007-07-18 13:40:00,79.33,79.37,79.26,79.34,35300.0,52.7175,52.7441,52.671,52.7241,35300.0
2007-07-18 13:50:00,79.33,79.36,79.08,79.13,79800.0,52.7175,52.7374,52.5514,52.5846,79800.0
2007-07-18 14:00:00,79.14,79.31,79.14,79.26,117700.0,52.5912,52.7042,52.5912,52.671,117700.0
2007-07-18 14:10:00,79.26,79.37,79.17,79.32,149400.0,52.671,52.7441,52.6112,52.7108,149400.0
2007-07-18 14:20:00,79.32,79.35,79.21,79.24,65200.0,52.7108,52.7308,52.6377,52.6577,65200.0
2007-07-18 14:30:00,79.26,79.4,79.24,79.36,60900.0,52.671,52.764,52.6577,52.7374,60900.0
2007-07-18 14:40:00,79.35,79.37,79.25,79.27,50100.0,52.7308,52.7441,52.6643,52.6776,50100.0
2007-07-18 14:50:00,79.27,79.43,79.25,79.38,40800.0,52.6776,52.7839,52.6643,52.7507,40800.0
2007-07-18 15:00:00,79.4,79.45,79.29,79.44,39200.0,52.764,52.7972,52.6909,52.7906,39200.0
2007-07-18 15:10:00,79.44,79.53,79.44,79.49,49200.0,52.7906,52.8504,52.7906,52.8238,49200.0
2007-07-18 15:20:00,79.48,79.56,79.44,79.46,74100.0,52.8172,52.8703,52.7906,52.8039,74100.0
2007-07-18 15:30:00,79.45,79.5,79.38,79.47,205200.0,52.7972,52.8305,52.7507,52.8105,205200.0
2007-07-18 15:40:00,79.48,79.62,79.44,79.6,151600.0,52.8172,52.9102,52.7906,52.8969,151600.0
2007-07-18 15:50:00,79.6,79.8,79.58,79.79,105000.0,52.8969,53.0298,52.8836,53.0232,105000.0
2007-07-19 09:30:00,80.5,80.84,80.25,80.82,128400.0,53.495,53.7209,53.3289,53.7076,128400.0
2007-07-19 09:40:00,80.82,80.9,80.72,80.84,76700.0,53.7076,53.7608,53.6412,53.7209,76700.0
2007-07-19 09:50:00,80.84,81.34,80.84,81.19,158000.0,53.7209,54.0532,53.7209,53.9535,158000.0
2007-07-19 10:00:00,81.19,81.38,81.19,81.27,111400.0,53.9535,54.0798,53.9535,54.0067,111400.0
2007-07-19 10:10:00,81.26,81.27,80.94,81.02,82500.0,54.0,54.0067,53.7874,53.8406,82500.0
2007-07-19 10:20:00,81.03,81.33,81.0,81.23,112000.0,53.8472,54.0466,53.8273,53.9801,112000.0
2007-07-19 10:30:00,81.23,81.38,81.21,81.21,76800.0,53.9801,54.0798,53.9668,53.9668,76800.0
2007-07-19 10:40:00,81.2,81.25,80.86,80.87,49800.0,53.9602,53.9934,53.7342,53.7409,49800.0
2007-07-19 10:50:00,80.9,80.93,80.65,80.7,48800.0,53.7608,53.7807,53.5947,53.6279,48800.0
2007-07-19 11:00:00,80.7,80.75,80.64,80.67,30500.0,53.6279,53.6611,53.588,53.608,30500.0
2007-07-19 11:10:00,80.66,80.74,80.61,80.69,40800.0,53.6013,53.6545,53.5681,53.6213,40800.0
2007-07-19 11:20:00,80.7,80.8,80.7,80.77,21200.0,53.6279,53.6944,53.6279,53.6744,21200.0
2007-07-19 11:30:00,80.77,81.0,80.76,80.88,67900.0,53.6744,53.8273,53.6678,53.7475,67900.0
2007-07-19 11:40:00,80.88,81.0,80.8,80.86,86600.0,53.7475,53.8273,53.6944,53.7342,86600.0
2007-07-19 11:50:00,80.87,80.93,80.84,80.91,49400.0,53.7409,53.7807,53.7209,53.7675,49400.0
2007-07-19 12:00:00,80.9,80.98,80.83,80.94,39100.0,53.7608,53.814,53.7143,53.7874,39100.0
2007-07-19 12:10:00,80.95,81.1,80.87,81.06,50300.0,53.794,53.8937,53.7409,53.8671,50300.0
2007-07-19 12:20:00,81.05,81.08,80.94,80.98,95700.0,53.8605,53.8804,53.7874,53.814,95700.0
2007-07-19 12:30:00,81.0,81.04,80.85,80.93,72300.0,53.8273,53.8538,53.7276,53.7807,72300.0
2007-07-19 12:40:00,80.93,80.97,80.91,80.93,21600.0,53.7807,53.8073,53.7675,53.7807,21600.0
2007-07-19 12:50:00,80.92,80.96,80.9,80.9,30400.0,53.7741,53.8007,53.7608,53.7608,30400.0
2007-07-19 13:00:00,80.9,81.0,80.85,80.87,31800.0,53.7608,53.8273,53.7276,53.7409,31800.0
2007-07-19 13:10:00,80.87,80.9,80.8,80.86,17600.0,53.7409,53.7608,53.6944,53.7342,17600.0
2007-07-19 13:20:00,80.86,80.89,80.76,80.78,19600.0,53.7342,53.7542,53.6678,53.6811,19600.0
2007-07-19 13:30:00,80.78,80.82,80.74,80.82,35000.0,53.6811,53.7076,53.6545,53.7076,35000.0
2007-07-19 13:40:00,80.82,80.84,80.77,80.77,30600.0,53.7076,53.7209,53.6744,53.6744,30600.0
2007-07-19 13:50:00,80.79,80.79,80.7,80.72,21900.0,53.6877,53.6877,53.6279,53.6412,21900.0
2007-07-19 14:00:00,80.72,80.72,80.62,80.69,41500.0,53.6412,53.6412,53.5747,53.6213,41500.0
2007-07-19 14:10:00,80.7,80.7,80.52,80.63,68200.0,53.6279,53.6279,53.5083,53.5814,68200.0
2007-07-19 14:20:00,80.63,80.71,80.58,80.6,15400.0,53.5814,53.6345,53.5482,53.5614,15400.0
2007-07-19 14:30:00,80.6,80.61,80.55,80.58,31500.0,53.5614,53.5681,53.5282,53.5482,31500.0
2007-07-19 14:40:00,80.58,80.64,80.56,80.6,31200.0,53.5482,53.588,53.5349,53.5614,31200.0
2007-07-19 14:50:00,80.6,80.66,80.56,80.64,20700.0,53.5614,53.6013,53.5349,53.588,20700.0
2007-07-19 15:00:00,80.64,80.8,80.64,80.77,43900.0,53.588,53.6944,53.588,53.6744,43900.0
2007-07-19 15:10:00,80.77,80.78,80.64,80.7,77900.0,53.6744,53.6811,53.588,53.6279,77900.0
2007-07-19 15:20:00,80.69,80.69,80.56,80.66,97000.0,53.6213,53.6213,53.5349,53.6013,97000.0
2007-07-19 15:30:00,80.67,80.73,80.59,80.72,126600.0,53.608,53.6478,53.5548,53.6412,126600.0
2007-07-19 15:40:00,80.73,80.77,80.68,80.72,82900.0,53.6478,53.6744,53.6146,53.6412,82900.0
2007-07-19 15:50:00,80.72,80.78,80.66,80.71,154500.0,53.6412,53.6811,53.6013,53.6345,154500.0
2007-07-20 09:30:00,79.57,80.5,78.86,80.43,439300.0,52.877,53.495,52.4052,53.4485,439300.0
2007-07-20 09:40:00,80.42,80.49,80.31,80.47,43200.0,53.4418,53.4883,53.3687,53.4751,43200.0
2007-07-20 09:50:00,80.44,80.65,80.44,80.53,40300.0,53.4551,53.5947,53.4551,53.5149,40300.0
2007-07-20 10:00:00,80.52,80.52,80.28,80.45,37600.0,53.5083,53.5083,53.3488,53.4618,37600.0
2007-07-20 10:10:00,80.44,80.5,80.35,80.44,17000.0,53.4551,53.495,53.3953,53.4551,17000.0
2007-07-20 10:20:00,80.44,80.58,80.4,80.51,65900.0,53.4551,53.5482,53.4285,53.5016,65900.0
2007-07-20 10:30:00,80.5,80.61,80.45,80.53,22800.0,53.495,53.5681,53.4618,53.5149,22800.0
2007-07-20 10:40:00,80.54,80.65,80.54,80.65,27600.0,53.5216,53.5947,53.5216,53.5947,27600.0
2007-07-20 10:50:00,80.65,81.09,80.63,80.94,60500.0,53.5947,53.8871,53.5814,53.7874,60500.0
2007-07-20 11:00:00,80.92,80.99,80.84,80.89,48500.0,53.7741,53.8206,53.7209,53.7542,48500.0
2007-07-20 11:10:00,80.88,80.97,80.84,80.94,42400.0,53.7475,53.8073,53.7209,53.7874,42400.0
2007-07-20 11:20:00,80.94,80.97,80.8,80.8,53900.0,53.7874,53.8073,53.6944,53.6944,53900.0
2007-07-20 11:30:00,80.82,80.99,80.8,80.86,44300.0,53.7076,53.8206,53.6944,53.7342,44300.0
2007-07-20 11:40:00,80.86,81.0,80.84,80.95,32300.0,53.7342,53.8273,53.7209,53.794,32300.0
2007-07-20 11:50:00,80.94,80.95,80.84,80.87,24700.0,53.7874,53.794,53.7209,53.7409,24700.0
2007-07-20 12:00:00,80.86,80.91,80.78,80.87,47900.0,53.7342,53.7675,53.6811,53.7409,47900.0
2007-07-20 12:10:00,80.85,80.9,80.68,80.7,36800.0,53.7276,53.7608,53.6146,53.6279,36800.0
2007-07-20 12:20:00,80.68,80.82,80.68,80.75,35200.0,53.6146,53.7076,53.6146,53.6611,35200.0
2007-07-20 12:30:00,80.76,80.82,80.7,80.78,42100.0,53.6678,53.7076,53.6279,53.6811,42100.0
2007-07-20 12:40:00,80.77,80.82,80.69,80.69,35000.0,53.6744,53.7076,53.6213,53.6213,35000.0
2007-07-20 12:50:00,80.68,80.68,80.4,80.45,47500.0,53.6146,53.6146,53.4285,53.4618,47500.0
2007-07-20 13:00:00,80.47,80.58,80.46,80.56,23800.0,53.4751,53.5482,53.4684,53.5349,23800.0
2007-07-20 13:10:00,80.55,80.69,80.53,80.68,18200.0,53.5282,53.6213,53.5149,53.6146,18200.0
2007-07-20 13:20:00,80.65,80.67,80.58,80.58,17900.0,53.5947,53.608,53.5482,53.5482,17900.0
2007-07-20 13:30:00,80.57,80.7,80.55,80.7,18700.0,53.5415,53.6279,53.5282,53.6279,18700.0
2007-07-20 13:40:00,80.7,80.79,80.61,80.73,22600.0,53.6279,53.6877,53.5681,53.6478,22600.0
2007-07-20 13:50:00,80.74,80.79,80.5,80.53,32800.0,53.6545,53.6877,53.495,53.5149,32800.0
2007-07-20 14:00:00,80.51,80.9,80.45,80.83,27300.0,53.5016,53.7608,53.4618,53.7143,27300.0
2007-07-20 14:10:00,80.83,80.95,80.76,80.89,32800.0,53.7143,53.794,53.6678,53.7542,32800.0
2007-07-20 14:20:00,80.91,80.98,80.8,80.82,32000.0,53.7675,53.814,53.6944,53.7076,32000.0
2007-07-20 14:30:00,80.81,80.99,80.8,80.92,78400.0,53.701,53.8206,53.6944,53.7741,78400.0
2007-07-20 14:40:00,80.92,81.03,80.9,81.0,55000.0,53.7741,53.8472,53.7608,53.8273,55000.0
2007-07-20 14:50:00,81.01,81.12,80.92,81.12,58100.0,53.8339,53.907,53.7741,53.907,58100.0
2007-07-20 15:00:00,81.09,81.28,81.03,81.1,98200.0,53.8871,54.0133,53.8472,53.8937,98200.0
2007-07-20 15:10:00,81.11,81.26,81.0,81.26,139400.0,53.9004,54.0,53.8273,54.0,139400.0
2007-07-20 15:20:00,81.26,81.36,81.24,81.26,71500.0,54.0,54.0665,53.9867,54.0,71500.0
2007-07-20 15:30:00,81.26,81.26,80.7,80.7,153100.0,54.0,54.0,53.6279,53.6279,153100.0
2007-07-20 15:40:00,80.7,80.81,80.57,80.79,213000.0,53.6279,53.701,53.5415,53.6877,213000.0
2007-07-20 15:50:00,80.8,80.81,80.61,80.64,202100.0,53.6944,53.701,53.5681,53.588,202100.0
2007-07-23 09:30:00,81.23,81.23,80.95,80.95,42100.0,53.9801,53.9801,53.794,53.794,42100.0
2007-07-23 09:40:00,80.94,81.16,80.9,81.11,80500.0,53.7874,53.9336,53.7608,53.9004,80500.0
2007-07-23 09:50:00,81.11,81.38,81.11,81.37,27100.0,53.9004,54.0798,53.9004,54.0731,27100.0
2007-07-23 10:00:00,81.38,81.65,81.2,81.33,69200.0,54.0798,54.2592,53.9602,54.0466,69200.0
2007-07-23 10:10:00,81.33,81.43,81.22,81.32,33600.0,54.0466,54.113,53.9735,54.0399,33600.0
2007-07-23 10:20:00,81.31,81.39,81.24,81.29,36300.0,54.0333,54.0864,53.9867,54.02,36300.0
2007-07-23 10:30:00,81.32,81.37,81.25,81.3,20100.0,54.0399,54.0731,53.9934,54.0266,20100.0
2007-07-23 10:40:00,81.3,81.35,81.23,81.3,34700.0,54.0266,54.0598,53.9801,54.0266,34700.0
2007-07-23 10:50:00,81.3,81.44,81.3,81.44,32300.0,54.0266,54.1197,54.0266,54.1197,32300.0
2007-07-23 11:00:00,81.46,81.53,81.4,81.43,24400.0,54.1329,54.1795,54.0931,54.113,24400.0
2007-07-23 11:10:00,81.46,81.52,81.37,81.42,18600.0,54.1329,54.1728,54.0731,54.1064,18600.0
2007-07-23 11:20:00,81.42,81.61,81.42,81.56,27500.0,54.1064,54.2326,54.1064,54.1994,27500.0
2007-07-23 11:30:00,81.6,81.83,81.37,81.42,34200.0,54.226,54.3788,54.0731,54.1064,34200.0
2007-07-23 11:40:00,81.42,81.51,81.26,81.27,17700.0,54.1064,54.1662,54.0,54.0067,17700.0
2007-07-23 11:50:00,81.29,81.37,81.22,81.28,25800.0,54.02,54.0731,53.9735,54.0133,25800.0
2007-07-23 12:00:00,81.3,81.32,81.08,81.08,20800.0,54.0266,54.0399,53.8804,53.8804,20800.0
2007-07-23 12:10:00,81.08,81.24,81.06,81.21,18600.0,53.8804,53.9867,53.8671,53.9668,18600.0
2007-07-23 12:20:00,81.2,81.21,81.1,81.14,15900.0,53.9602,53.9668,53.8937,53.9203,15900.0
2007-07-23 12:30:00,81.15,81.17,81.08,81.17,17600.0,53.9269,53.9402,53.8804,53.9402,17600.0
2007-07-23 12:40:00,81.17,81.17,81.09,81.12,14900.0,53.9402,53.9402,53.8871,53.907,14900.0
2007-07-23 12:50:00,81.13,81.2,81.02,81.04,14500.0,53.9137,53.9602,53.8406,53.8538,14500.0
2007-07-23 13:00:00,81.07,81.15,81.04,81.07,18200.0,53.8738,53.9269,53.8538,53.8738,18200.0
2007-07-23 13:10:00,81.07,81.17,81.03,81.13,13000.0,53.8738,53.9402,53.8472,53.9137,13000.0
2007-07-23 13:20:00,81.13,81.25,81.11,81.2,25000.0,53.9137,53.9934,53.9004,53.9602,25000.0
2007-07-23 13:30:00,81.19,81.29,81.15,81.29,14000.0,53.9535,54.02,53.9269,54.02,14000.0
2007-07-23 13:40:00,81.28,81.49,81.25,81.41,62600.0,54.0133,54.1529,53.9934,54.0997,62600.0
2007-07-23 13:50:00,81.41,81.47,81.36,81.41,25600.0,54.0997,54.1396,54.0665,54.0997,25600.0
2007-07-23 14:00:00,81.41,81.42,81.23,81.34,26900.0,54.0997,54.1064,53.9801,54.0532,26900.0
2007-07-23 14:10:00,81.33,81.39,81.09,81.23,30100.0,54.0466,54.0864,53.8871,53.9801,30100.0
2007-07-23 14:20:00,81.23,81.24,81.12,81.13,21200.0,53.9801,53.9867,53.907,53.9137,21200.0
2007-07-23 14:30:00,81.14,81.3,81.14,81.23,27200.0,53.9203,54.0266,53.9203,53.9801,27200.0
2007-07-23 14:40:00,81.23,81.49,81.19,81.47,31500.0,53.9801,54.1529,53.9535,54.1396,31500.0
2007-07-23 14:50:00,81.47,81.51,81.31,81.31,21500.0,54.1396,54.1662,54.0333,54.0333,21500.0
2007-07-23 15:00:00,81.31,81.37,81.18,81.23,17100.0,54.0333,54.0731,53.9469,53.9801,17100.0
2007-07-23 15:10:00,81.21,81.27,81.16,81.18,21300.0,53.9668,54.0067,53.9336,53.9469,21300.0
2007-07-23 15:20:00,81.17,81.28,81.16,81.25,27700.0,53.9402,54.0133,53.9336,53.9934,27700.0
2007-07-23 15:30:00,81.26,81.26,81.05,81.07,30500.0,54.0,54.0,53.8605,53.8738,30500.0
2007-07-23 15:40:00,81.06,81.34,80.97,81.12,96100.0,53.8671,54.0532,53.8073,53.907,96100.0
2007-07-23 15:50:00,81.13,81.23,81.07,81.14,72900.0,53.9137,53.9801,53.8738,53.9203,72900.0
2007-07-24 09:30:00,81.98,81.98,80.77,81.34,79700.0,54.4785,54.4785,53.6744,54.0532,79700.0
2007-07-24 09:40:00,81.33,81.58,81.2,81.36,94000.0,54.0466,54.2127,53.9602,54.0665,94000.0
2007-07-24 09:50:00,81.35,81.59,81.24,81.59,37800.0,54.0598,54.2193,53.9867,54.2193,37800.0
2007-07-24 10:00:00,81.6,81.6,81.02,81.15,63900.0,54.226,54.226,53.8406,53.9269,63900.0
2007-07-24 10:10:00,81.15,81.19,80.51,80.98,110200.0,53.9269,53.9535,53.5016,53.814,110200.0
2007-07-24 10:20:00,80.99,81.33,80.96,81.16,36700.0,53.8206,54.0466,53.8007,53.9336,36700.0
2007-07-24 10:30:00,81.17,81.52,81.06,81.52,36900.0,53.9402,54.1728,53.8671,54.1728,36900.0
2007-07-24 10:40:00,81.52,81.53,81.33,81.37,29600.0,54.1728,54.1795,54.0466,54.0731,29600.0
2007-07-24 10:50:00,81.35,81.6,81.31,81.54,25700.0,54.0598,54.226,54.0333,54.1861,25700.0
2007-07-24 11:00:00,81.54,81.56,81.34,81.35,33200.0,54.1861,54.1994,54.0532,54.0598,33200.0
2007-07-24 11:10:00,81.33,81.33,81.16,81.2,40300.0,54.0466,54.0466,53.9336,53.9602,40300.0
2007-07-24 11:20:00,81.22,81.23,81.0,81.2,45700.0,53.9735,53.9801,53.8273,53.9602,45700.0
2007-07-24 11:30:00,81.16,81.19,80.98,81.08,72700.0,53.9336,53.9535,53.814,53.8804,72700.0
2007-07-24 11:40:00,81.08,81.12,80.92,81.08,89800.0,53.8804,53.907,53.7741,53.8804,89800.0
2007-07-24 11:50:00,81.07,81.2,81.01,81.04,23500.0,53.8738,53.9602,53.8339,53.8538,23500.0
2007-07-24 12:00:00,81.02,81.13,81.01,81.11,31200.0,53.8406,53.9137,53.8339,53.9004,31200.0
2007-07-24 12:10:00,81.1,81.18,80.96,81.13,31400.0,53.8937,53.9469,53.8007,53.9137,31400.0
2007-07-24 12:20:00,81.14,81.47,81.14,81.46,31600.0,53.9203,54.1396,53.9203,54.1329,31600.0
2007-07-24 12:30:00,81.47,81.63,81.41,81.45,33800.0,54.1396,54.2459,54.0997,54.1263,33800.0
2007-07-24 12:40:00,81.43,81.48,81.23,81.24,17600.0,54.113,54.1462,53.9801,53.9867,17600.0
2007-07-24 12:50:00,81.23,81.29,81.03,81.12,18900.0,53.9801,54.02,53.8472,53.907,18900.0
2007-07-24 13:00:00,81.12,81.29,80.96,81.12,72000.0,53.907,54.02,53.8007,53.907,72000.0
2007-07-24 13:10:00,81.16,81.22,80.99,81.07,12500.0,53.9336,53.9735,53.8206,53.8738,12500.0
2007-07-24 13:20:00,81.09,81.09,80.95,80.96,10800.0,53.8871,53.8871,53.794,53.8007,10800.0
2007-07-24 13:30:00,80.96,81.08,80.96,81.01,8800.0,53.8007,53.8804,53.8007,53.8339,8800.0
2007-07-24 13:40:00,81.02,81.04,80.72,80.85,25700.0,53.8406,53.8538,53.6412,53.7276,25700.0
2007-07-24 13:50:00,80.83,81.07,80.66,81.07,26800.0,53.7143,53.8738,53.6013,53.8738,26800.0
2007-07-24 14:00:00,81.04,81.04,80.72,80.82,20300.0,53.8538,53.8538,53.6412,53.7076,20300.0
2007-07-24 14:10:00,80.84,80.86,80.51,80.51,23300.0,53.7209,53.7342,53.5016,53.5016,23300.0
2007-07-24 14:20:00,80.54,80.62,80.49,80.61,43100.0,53.5216,53.5747,53.4883,53.5681,43100.0
2007-07-24 14:30:00,80.62,80.73,80.46,80.46,69900.0,53.5747,53.6478,53.4684,53.4684,69900.0
2007-07-24 14:40:00,80.48,80.68,80.47,80.66,37400.0,53.4817,53.6146,53.4751,53.6013,37400.0
2007-07-24 14:50:00,80.67,80.81,80.54,80.57,32800.0,53.608,53.701,53.5216,53.5415,32800.0
2007-07-24 15:00:00,80.58,80.65,80.3,80.41,75800.0,53.5482,53.5947,53.3621,53.4352,75800.0
2007-07-24 15:10:00,80.39,80.64,80.36,80.58,60100.0,53.4219,53.588,53.402,53.5482,60100.0
2007-07-24 15:20:00,80.57,80.73,80.34,80.54,139000.0,53.5415,53.6478,53.3887,53.5216,139000.0
2007-07-24 15:30:00,80.53,80.57,80.44,80.53,71600.0,53.5149,53.5415,53.4551,53.5149,71600.0
2007-07-24 15:40:00,80.52,80.59,80.34,80.54,72200.0,53.5083,53.5548,53.3887,53.5216,72200.0
2007-07-24 15:50:00,80.5,80.57,80.33,80.48,100100.0,53.495,53.5415,53.382,53.4817,100100.0
2007-07-25 09:30:00,82.49,82.49,81.26,82.26,254700.0,54.8174,54.8174,54.0,54.6646,254700.0
2007-07-25 09:40:00,82.25,82.6,81.96,82.16,210100.0,54.6579,54.8905,54.4652,54.5981,210100.0
2007-07-25 09:50:00,82.16,82.5,82.11,82.49,106700.0,54.5981,54.8241,54.5649,54.8174,106700.0
2007-07-25 10:00:00,82.46,83.48,82.39,83.39,159800.0,54.7975,55.4753,54.751,55.4155,159800.0
2007-07-25 10:10:00,83.34,84.09,83.33,83.37,142900.0,55.3823,55.8807,55.3756,55.4022,142900.0
2007-07-25 10:20:00,83.32,83.46,82.69,83.23,141100.0,55.369,55.462,54.9503,55.3092,141100.0
2007-07-25 10:30:00,83.25,83.33,82.97,83.07,179300.0,55.3225,55.3756,55.1364,55.2028,179300.0
2007-07-25 10:40:00,83.06,83.42,82.28,82.55,129200.0,55.1962,55.4354,54.6779,54.8573,129200.0
2007-07-25 10:50:00,82.54,82.7,81.99,82.47,125500.0,54.8506,54.957,54.4852,54.8041,125500.0
2007-07-25 11:00:00,82.45,82.81,82.32,82.48,73400.0,54.7908,55.0301,54.7044,54.8108,73400.0
2007-07-25 11:10:00,82.48,82.48,82.05,82.16,65200.0,54.8108,54.8108,54.525,54.5981,65200.0
2007-07-25 11:20:00,82.17,82.9,82.15,82.84,61900.0,54.6048,55.0899,54.5915,55.05,61900.0
2007-07-25 11:30:00,82.87,83.17,82.64,82.82,69000.0,55.0699,55.2693,54.9171,55.0367,69000.0
2007-07-25 11:40:00,82.79,83.58,82.79,83.48,100200.0,55.0168,55.5418,55.0168,55.4753,100200.0
2007-07-25 11:50:00,83.43,83.68,83.15,83.19,104000.0,55.4421,55.6082,55.256,55.2826,104000.0
2007-07-25 12:00:00,83.19,83.41,82.96,83.07,111100.0,55.2826,55.4288,55.1297,55.2028,111100.0
2007-07-25 12:10:00,83.06,83.23,82.94,83.14,80000.0,55.1962,55.3092,55.1165,55.2494,80000.0
2007-07-25 12:20:00,83.16,83.38,83.15,83.31,46600.0,55.2627,55.4089,55.256,55.3623,46600.0
2007-07-25 12:30:00,83.31,83.32,82.95,83.0,51500.0,55.3623,55.369,55.1231,55.1563,51500.0
2007-07-25 12:40:00,83.01,83.07,82.81,83.05,50500.0,55.163,55.2028,55.0301,55.1896,50500.0
2007-07-25 12:50:00,83.04,83.07,82.92,82.99,50400.0,55.1829,55.2028,55.1032,55.1497,50400.0
2007-07-25 13:00:00,83.0,83.01,82.85,82.85,27600.0,55.1563,55.163,55.0566,55.0566,27600.0
2007-07-25 13:10:00,82.86,82.91,82.53,82.6,55500.0,55.0633,55.0965,54.844,54.8905,55500.0
2007-07-25 13:20:00,82.59,82.61,82.4,82.54,36800.0,54.8839,54.8972,54.7576,54.8506,36800.0
2007-07-25 13:30:00,82.53,82.57,82.42,82.46,40300.0,54.844,54.8706,54.7709,54.7975,40300.0
2007-07-25 13:40:00,82.45,82.55,82.37,82.4,44700.0,54.7908,54.8573,54.7377,54.7576,44700.0
2007-07-25 13:50:00,82.41,82.45,82.15,82.2,58000.0,54.7643,54.7908,54.5915,54.6247,58000.0
2007-07-25 14:00:00,82.2,82.3,81.73,81.82,149300.0,54.6247,54.6912,54.3124,54.3722,149300.0
2007-07-25 14:10:00,81.82,82.34,81.75,82.19,66500.0,54.3722,54.7177,54.3257,54.6181,66500.0
2007-07-25 14:20:00,82.19,82.5,82.19,82.4,69100.0,54.6181,54.8241,54.6181,54.7576,69100.0
2007-07-25 14:30:00,82.42,82.48,82.19,82.19,58400.0,54.7709,54.8108,54.6181,54.6181,58400.0
2007-07-25 14:40:00,82.2,82.39,82.1,82.3,69300.0,54.6247,54.751,54.5582,54.6912,69300.0
2007-07-25 14:50:00,82.3,82.37,82.1,82.37,72600.0,54.6912,54.7377,54.5582,54.7377,72600.0
2007-07-25 15:00:00,82.37,82.61,82.37,82.57,103700.0,54.7377,54.8972,54.7377,54.8706,103700.0
2007-07-25 15:10:00,82.56,82.85,82.56,82.74,62900.0,54.8639,55.0566,54.8639,54.9836,62900.0
2007-07-25 15:20:00,82.75,82.91,82.73,82.91,73000.0,54.9902,55.0965,54.9769,55.0965,73000.0
2007-07-25 15:30:00,82.93,82.98,82.69,82.75,100800.0,55.1098,55.143,54.9503,54.9902,100800.0
2007-07-25 15:40:00,82.75,83.29,82.67,83.23,129400.0,54.9902,55.349,54.937,55.3092,129400.0
2007-07-25 15:50:00,83.23,83.27,82.88,83.03,197300.0,55.3092,55.3358,55.0766,55.1763,197300.0
2007-07-26 09:30:00,82.12,82.53,82.05,82.35,49900.0,54.5715,54.844,54.525,54.7244,49900.0
2007-07-26 09:40:00,82.36,82.64,81.95,82.6,86600.0,54.731,54.9171,54.4586,54.8905,86600.0
2007-07-26 09:50:00,82.61,82.95,82.28,82.39,92000.0,54.8972,55.1231,54.6779,54.751,92000.0
2007-07-26 10:00:00,82.37,82.46,82.13,82.43,40500.0,54.7377,54.7975,54.5782,54.7775,40500.0
2007-07-26 10:10:00,82.44,82.72,82.33,82.36,63700.0,54.7842,54.9703,54.7111,54.731,63700.0
2007-07-26 10:20:00,82.37,82.53,82.23,82.37,27400.0,54.7377,54.844,54.6446,54.7377,27400.0
2007-07-26 10:30:00,82.37,82.6,82.28,82.42,31600.0,54.7377,54.8905,54.6779,54.7709,31600.0
2007-07-26 10:40:00,82.43,82.47,82.27,82.3,28000.0,54.7775,54.8041,54.6712,54.6912,28000.0
2007-07-26 10:50:00,82.31,82.39,82.26,82.32,35400.0,54.6978,54.751,54.6646,54.7044,35400.0
2007-07-26 11:00:00,82.29,82.29,81.58,81.63,60400.0,54.6845,54.6845,54.2127,54.2459,60400.0
2007-07-26 11:10:00,81.63,81.68,81.18,81.36,62700.0,54.2459,54.2791,53.9469,54.0665,62700.0
2007-07-26 11:20:00,81.32,81.59,81.3,81.51,43100.0,54.0399,54.2193,54.0266,54.1662,43100.0
2007-07-26 11:30:00,81.51,81.64,81.19,81.63,68200.0,54.1662,54.2526,53.9535,54.2459,68200.0
2007-07-26 11:40:00,81.63,81.72,81.29,81.29,50600.0,54.2459,54.3057,54.02,54.02,50600.0
2007-07-26 11:50:00,81.28,81.63,81.28,81.58,35200.0,54.0133,54.2459,54.0133,54.2127,35200.0
2007-07-26 12:00:00,81.55,81.63,81.31,81.42,49100.0,54.1928,54.2459,54.0333,54.1064,49100.0
2007-07-26 12:10:00,81.43,81.56,81.35,81.54,51400.0,54.113,54.1994,54.0598,54.1861,51400.0
2007-07-26 12:20:00,81.55,81.61,81.47,81.52,89700.0,54.1928,54.2326,54.1396,54.1728,89700.0
2007-07-26 12:30:00,81.52,81.64,81.4,81.63,78800.0,54.1728,54.2526,54.0931,54.2459,78800.0
2007-07-26 12:40:00,81.6,81.69,81.48,81.69,50200.0,54.226,54.2858,54.1462,54.2858,50200.0
2007-07-26 12:50:00,81.7,81.98,81.69,81.83,84400.0,54.2924,54.4785,54.2858,54.3788,84400.0
2007-07-26 13:00:00,81.8,81.81,81.45,81.45,59600.0,54.3589,54.3655,54.1263,54.1263,59600.0
2007-07-26 13:10:00,81.43,81.75,81.35,81.39,58600.0,54.113,54.3257,54.0598,54.0864,58600.0
2007-07-26 13:20:00,81.37,81.38,80.95,81.01,51100.0,54.0731,54.0798,53.794,53.8339,51100.0
2007-07-26 13:30:00,81.01,81.05,80.65,80.68,52500.0,53.8339,53.8605,53.5947,53.6146,52500.0
2007-07-26 13:40:00,80.68,81.1,80.46,80.8,59800.0,53.6146,53.8937,53.4684,53.6944,59800.0
2007-07-26 13:50:00,80.8,80.85,80.3,80.38,52600.0,53.6944,53.7276,53.3621,53.4153,52600.0
2007-07-26 14:00:00,80.33,80.62,80.17,80.31,111900.0,53.382,53.5747,53.2757,53.3687,111900.0
2007-07-26 14:10:00,80.31,80.45,79.93,80.36,88200.0,53.3687,53.4618,53.1162,53.402,88200.0
2007-07-26 14:20:00,80.36,82.45,79.77,80.07,103900.0,53.402,54.7908,53.0099,53.2092,103900.0
2007-07-26 14:30:00,80.07,80.2,80.04,80.1,67000.0,53.2092,53.2956,53.1893,53.2292,67000.0
2007-07-26 14:40:00,80.05,80.24,79.66,79.69,105900.0,53.196,53.3222,52.9368,52.9567,105900.0
2007-07-26 14:50:00,79.7,80.42,79.68,79.99,85400.0,52.9634,53.4418,52.9501,53.1561,85400.0
2007-07-26 15:00:00,80.01,80.43,79.97,80.34,78500.0,53.1694,53.4485,53.1428,53.3887,78500.0
2007-07-26 15:10:00,80.33,80.96,80.14,80.77,94300.0,53.382,53.8007,53.2558,53.6744,94300.0
2007-07-26 15:20:00,80.76,81.03,80.4,80.55,186700.0,53.6678,53.8472,53.4285,53.5282,186700.0
2007-07-26 15:30:00,80.52,80.72,80.11,80.18,106700.0,53.5083,53.6412,53.2358,53.2823,106700.0
2007-07-26 15:40:00,80.19,81.24,80.02,81.21,200200.0,53.289,53.9867,53.176,53.9668,200200.0
2007-07-26 15:50:00,81.22,81.36,80.74,80.75,217600.0,53.9735,54.0665,53.6545,53.6611,217600.0
2007-07-27 09:30:00,80.91,81.26,80.74,81.16,65400.0,53.7675,54.0,53.6545,53.9336,65400.0
2007-07-27 09:40:00,81.17,81.26,80.77,81.19,43200.0,53.9402,54.0,53.6744,53.9535,43200.0
2007-07-27 09:50:00,81.22,81.44,80.75,81.11,59600.0,53.9735,54.1197,53.6611,53.9004,59600.0
2007-07-27 10:00:00,81.11,81.26,81.0,81.09,45900.0,53.9004,54.0,53.8273,53.8871,45900.0
2007-07-27 10:10:00,81.1,81.44,81.09,81.39,42700.0,53.8937,54.1197,53.8871,54.0864,42700.0
2007-07-27 10:20:00,81.38,81.44,80.94,80.96,36600.0,54.0798,54.1197,53.7874,53.8007,36600.0
2007-07-27 10:30:00,81.03,81.1,80.9,80.95,62100.0,53.8472,53.8937,53.7608,53.794,62100.0
2007-07-27 10:40:00,80.95,81.07,80.9,80.99,41600.0,53.794,53.8738,53.7608,53.8206,41600.0
2007-07-27 10:50:00,80.95,81.09,80.75,80.92,102100.0,53.794,53.8871,53.6611,53.7741,102100.0
2007-07-27 11:00:00,80.88,81.31,80.87,81.27,52200.0,53.7475,54.0333,53.7409,54.0067,52200.0
2007-07-27 11:10:00,81.27,81.42,81.08,81.19,24700.0,54.0067,54.1064,53.8804,53.9535,24700.0
2007-07-27 11:20:00,81.2,81.23,81.06,81.11,38100.0,53.9602,53.9801,53.8671,53.9004,38100.0
2007-07-27 11:30:00,81.1,81.21,80.85,80.97,66700.0,53.8937,53.9668,53.7276,53.8073,66700.0
2007-07-27 11:40:00,80.93,81.04,80.78,80.78,41500.0,53.7807,53.8538,53.6811,53.6811,41500.0
2007-07-27 11:50:00,80.76,80.79,80.37,80.48,57500.0,53.6678,53.6877,53.4086,53.4817,57500.0
2007-07-27 12:00:00,80.43,80.67,80.38,80.45,65700.0,53.4485,53.608,53.4153,53.4618,65700.0
2007-07-27 12:10:00,80.43,80.65,80.26,80.57,31000.0,53.4485,53.5947,53.3355,53.5415,31000.0
2007-07-27 12:20:00,80.61,80.61,80.35,80.4,22400.0,53.5681,53.5681,53.3953,53.4285,22400.0
2007-07-27 12:30:00,80.43,80.45,80.15,80.23,35000.0,53.4485,53.4618,53.2624,53.3156,35000.0
2007-07-27 12:40:00,80.23,80.55,80.23,80.49,37500.0,53.3156,53.5282,53.3156,53.4883,37500.0
2007-07-27 12:50:00,80.48,80.63,80.24,80.39,28300.0,53.4817,53.5814,53.3222,53.4219,28300.0
2007-07-27 13:00:00,80.39,80.58,80.26,80.45,35000.0,53.4219,53.5482,53.3355,53.4618,35000.0
2007-07-27 13:10:00,80.45,80.5,80.26,80.5,36600.0,53.4618,53.495,53.3355,53.495,36600.0
2007-07-27 13:20:00,80.5,80.52,80.31,80.34,31700.0,53.495,53.5083,53.3687,53.3887,31700.0
2007-07-27 13:30:00,80.31,80.35,80.12,80.21,42300.0,53.3687,53.3953,53.2425,53.3023,42300.0
2007-07-27 13:40:00,80.21,80.45,80.21,80.41,39600.0,53.3023,53.4618,53.3023,53.4352,39600.0
2007-07-27 13:50:00,80.4,80.54,80.29,80.43,32200.0,53.4285,53.5216,53.3554,53.4485,32200.0
2007-07-27 14:00:00,80.4,80.46,80.26,80.36,24600.0,53.4285,53.4684,53.3355,53.402,24600.0
2007-07-27 14:10:00,80.36,80.39,80.17,80.34,34600.0,53.402,53.4219,53.2757,53.3887,34600.0
2007-07-27 14:20:00,80.35,80.43,80.05,80.06,29800.0,53.3953,53.4485,53.196,53.2026,29800.0
2007-07-27 14:30:00,80.06,80.32,80.02,80.28,46600.0,53.2026,53.3754,53.176,53.3488,46600.0
2007-07-27 14:40:00,80.27,80.56,80.27,80.37,57600.0,53.3422,53.5349,53.3422,53.4086,57600.0
2007-07-27 14:50:00,80.36,80.51,80.24,80.42,40400.0,53.402,53.5016,53.3222,53.4418,40400.0
2007-07-27 15:00:00,80.4,80.46,80.23,80.3,56400.0,53.4285,53.4684,53.3156,53.3621,56400.0
2007-07-27 15:10:00,80.32,80.42,80.06,80.23,37000.0,53.3754,53.4418,53.2026,53.3156,37000.0
2007-07-27 15:20:00,80.23,80.28,80.08,80.14,51300.0,53.3156,53.3488,53.2159,53.2558,51300.0
2007-07-27 15:30:00,80.13,80.25,80.03,80.11,61700.0,53.2491,53.3289,53.1827,53.2358,61700.0
2007-07-27 15:40:00,80.14,80.14,79.69,79.71,110400.0,53.2558,53.2558,52.9567,52.97,110400.0
2007-07-27 15:50:00,79.71,79.86,79.38,79.38,136300.0,52.97,53.0697,52.7507,52.7507,136300.0
2007-07-30 09:30:00,79.01,79.41,78.6,78.7,121400.0,52.5048,52.7707,52.2324,52.2988,121400.0
2007-07-30 09:40:00,78.67,79.16,78.59,79.04,85200.0,52.2789,52.6045,52.2257,52.5248,85200.0
2007-07-30 09:50:00,79.06,79.26,78.96,79.14,104600.0,52.5381,52.671,52.4716,52.5912,104600.0
2007-07-30 10:00:00,79.15,79.32,78.96,79.17,49600.0,52.5979,52.7108,52.4716,52.6112,49600.0
2007-07-30 10:10:00,79.17,79.97,79.16,79.89,80000.0,52.6112,53.1428,52.6045,53.0896,80000.0
2007-07-30 10:20:00,79.93,80.14,79.82,80.07,46400.0,53.1162,53.2558,53.0431,53.2092,46400.0
2007-07-30 10:30:00,80.05,80.17,79.56,79.58,72000.0,53.196,53.2757,52.8703,52.8836,72000.0
2007-07-30 10:40:00,79.55,79.65,79.31,79.58,103700.0,52.8637,52.9301,52.7042,52.8836,103700.0
2007-07-30 10:50:00,79.58,79.69,79.4,79.42,29700.0,52.8836,52.9567,52.764,52.7773,29700.0
2007-07-30 11:00:00,79.41,79.61,79.2,79.34,49100.0,52.7707,52.9036,52.6311,52.7241,49100.0
2007-07-30 11:10:00,79.33,79.4,79.19,79.34,40500.0,52.7175,52.764,52.6245,52.7241,40500.0
2007-07-30 11:20:00,79.34,79.42,79.15,79.29,53000.0,52.7241,52.7773,52.5979,52.6909,53000.0
2007-07-30 11:30:00,79.29,79.3,79.0,79.12,46700.0,52.6909,52.6976,52.4982,52.5779,46700.0
2007-07-30 11:40:00,79.12,79.25,78.99,79.17,39600.0,52.5779,52.6643,52.4915,52.6112,39600.0
2007-07-30 11:50:00,79.2,79.31,79.09,79.24,36700.0,52.6311,52.7042,52.558,52.6577,36700.0
2007-07-30 12:00:00,79.21,79.28,79.09,79.14,34500.0,52.6377,52.6843,52.558,52.5912,34500.0
2007-07-30 12:10:00,79.15,79.19,79.08,79.16,29200.0,52.5979,52.6245,52.5514,52.6045,29200.0
2007-07-30 12:20:00,79.12,79.16,78.98,79.07,24100.0,52.5779,52.6045,52.4849,52.5447,24100.0
2007-07-30 12:30:00,79.06,79.21,79.06,79.21,19500.0,52.5381,52.6377,52.5381,52.6377,19500.0
2007-07-30 12:40:00,79.23,79.31,79.11,79.3,24900.0,52.651,52.7042,52.5713,52.6976,24900.0
2007-07-30 12:50:00,79.3,79.65,79.3,79.57,29700.0,52.6976,52.9301,52.6976,52.877,29700.0
2007-07-30 13:00:00,79.56,79.7,79.55,79.66,16700.0,52.8703,52.9634,52.8637,52.9368,16700.0
2007-07-30 13:10:00,79.68,79.68,79.5,79.53,19900.0,52.9501,52.9501,52.8305,52.8504,19900.0
2007-07-30 13:20:00,79.5,79.52,79.26,79.27,35000.0,52.8305,52.8438,52.671,52.6776,35000.0
2007-07-30 13:30:00,79.29,79.34,79.26,79.27,43900.0,52.6909,52.7241,52.671,52.6776,43900.0
2007-07-30 13:40:00,79.27,79.36,79.15,79.36,60100.0,52.6776,52.7374,52.5979,52.7374,60100.0
2007-07-30 13:50:00,79.36,79.38,79.22,79.31,44000.0,52.7374,52.7507,52.6444,52.7042,44000.0
2007-07-30 14:00:00,79.29,79.37,79.19,79.24,102300.0,52.6909,52.7441,52.6245,52.6577,102300.0
2007-07-30 14:10:00,79.22,79.3,79.15,79.21,38100.0,52.6444,52.6976,52.5979,52.6377,38100.0
2007-07-30 14:20:00,79.21,79.26,79.14,79.17,28100.0,52.6377,52.671,52.5912,52.6112,28100.0
2007-07-30 14:30:00,79.15,79.16,78.96,79.11,82200.0,52.5979,52.6045,52.4716,52.5713,82200.0
2007-07-30 14:40:00,79.13,79.26,79.02,79.17,68400.0,52.5846,52.671,52.5115,52.6112,68400.0
2007-07-30 14:50:00,79.17,79.26,79.1,79.22,48700.0,52.6112,52.671,52.5646,52.6444,48700.0
2007-07-30 15:00:00,79.21,79.55,79.14,79.5,84300.0,52.6377,52.8637,52.5912,52.8305,84300.0
2007-07-30 15:10:00,79.5,79.58,79.38,79.48,94400.0,52.8305,52.8836,52.7507,52.8172,94400.0
2007-07-30 15:20:00,79.49,79.64,79.46,79.48,38700.0,52.8238,52.9235,52.8039,52.8172,38700.0
2007-07-30 15:30:00,79.48,79.65,79.4,79.63,58200.0,52.8172,52.9301,52.764,52.9169,58200.0
2007-07-30 15:40:00,79.65,79.7,79.36,79.43,80800.0,52.9301,52.9634,52.7374,52.7839,80800.0
2007-07-30 15:50:00,79.44,79.52,79.3,79.43,101200.0,52.7906,52.8438,52.6976,52.7839,101200.0
2007-07-31 09:30:00,79.83,80.01,79.3,79.46,96200.0,53.0498,53.1694,52.6976,52.8039,96200.0
2007-07-31 09:40:00,79.47,79.51,78.92,79.12,83400.0,52.8105,52.8371,52.445,52.5779,83400.0
2007-07-31 09:50:00,79.1,79.83,78.92,79.53,87500.0,52.5646,53.0498,52.445,52.8504,87500.0
2007-07-31 10:00:00,79.53,79.93,79.53,79.79,93100.0,52.8504,53.1162,52.8504,53.0232,93100.0
2007-07-31 10:10:00,79.77,79.81,79.43,79.57,106600.0,53.0099,53.0365,52.7839,52.877,106600.0
2007-07-31 10:20:00,79.6,79.76,79.6,79.61,180500.0,52.8969,53.0032,52.8969,52.9036,180500.0
2007-07-31 10:30:00,79.6,79.63,79.26,79.28,163600.0,52.8969,52.9169,52.671,52.6843,163600.0
2007-07-31 10:40:00,79.29,79.36,79.2,79.27,36100.0,52.6909,52.7374,52.6311,52.6776,36100.0
2007-07-31 10:50:00,79.23,79.32,79.17,79.27,60500.0,52.651,52.7108,52.6112,52.6776,60500.0
2007-07-31 11:00:00,79.26,79.34,79.2,79.27,37100.0,52.671,52.7241,52.6311,52.6776,37100.0
2007-07-31 11:10:00,79.27,79.36,79.25,79.34,32100.0,52.6776,52.7374,52.6643,52.7241,32100.0
2007-07-31 11:20:00,79.35,79.35,79.17,79.27,77100.0,52.7308,52.7308,52.6112,52.6776,77100.0
2007-07-31 11:30:00,79.26,79.36,79.21,79.31,43300.0,52.671,52.7374,52.6377,52.7042,43300.0
2007-07-31 11:40:00,79.29,79.32,79.19,79.32,38800.0,52.6909,52.7108,52.6245,52.7108,38800.0
2007-07-31 11:50:00,79.32,79.36,79.3,79.33,24800.0,52.7108,52.7374,52.6976,52.7175,24800.0
2007-07-31 12:00:00,79.32,79.37,79.22,79.25,41500.0,52.7108,52.7441,52.6444,52.6643,41500.0
2007-07-31 12:10:00,79.24,79.24,79.17,79.2,31900.0,52.6577,52.6577,52.6112,52.6311,31900.0
2007-07-31 12:20:00,79.18,79.31,79.18,79.2,36500.0,52.6178,52.7042,52.6178,52.6311,36500.0
2007-07-31 12:30:00,79.23,79.26,79.15,79.21,62200.0,52.651,52.671,52.5979,52.6377,62200.0
2007-07-31 12:40:00,79.24,79.35,79.17,79.19,41700.0,52.6577,52.7308,52.6112,52.6245,41700.0
2007-07-31 12:50:00,79.2,79.22,79.15,79.22,28800.0,52.6311,52.6444,52.5979,52.6444,28800.0
2007-07-31 13:00:00,79.2,79.22,79.08,79.2,31300.0,52.6311,52.6444,52.5514,52.6311,31300.0
2007-07-31 13:10:00,79.2,79.3,79.07,79.07,37600.0,52.6311,52.6976,52.5447,52.5447,37600.0
2007-07-31 13:20:00,79.08,79.1,78.95,78.99,62600.0,52.5514,52.5646,52.465,52.4915,62600.0
2007-07-31 13:30:00,78.99,79.1,78.72,78.82,112100.0,52.4915,52.5646,52.3121,52.3786,112100.0
2007-07-31 13:40:00,78.8,78.89,78.69,78.8,39600.0,52.3653,52.4251,52.2922,52.3653,39600.0
2007-07-31 13:50:00,78.8,78.8,78.55,78.76,38000.0,52.3653,52.3653,52.1992,52.3387,38000.0
2007-07-31 14:00:00,78.77,78.89,78.76,78.79,132100.0,52.3454,52.4251,52.3387,52.3586,132100.0
2007-07-31 14:10:00,78.81,78.88,78.74,78.8,47500.0,52.3719,52.4184,52.3254,52.3653,47500.0
2007-07-31 14:20:00,78.8,78.8,78.51,78.51,50700.0,52.3653,52.3653,52.1726,52.1726,50700.0
2007-07-31 14:30:00,78.56,78.56,78.06,78.14,68700.0,52.2058,52.2058,51.8735,51.9267,68700.0
2007-07-31 14:40:00,78.16,78.41,78.08,78.34,99300.0,51.94,52.1061,51.8868,52.0596,99300.0
2007-07-31 14:50:00,78.34,78.34,78.01,78.07,73100.0,52.0596,52.0596,51.8403,51.8802,73100.0
2007-07-31 15:00:00,78.07,78.35,78.07,78.31,79400.0,51.8802,52.0662,51.8802,52.0397,79400.0
2007-07-31 15:10:00,78.26,78.33,78.18,78.31,80800.0,52.0064,52.053,51.9533,52.0397,80800.0
2007-07-31 15:20:00,78.34,78.91,78.32,78.9,268900.0,52.0596,52.4384,52.0463,52.4317,268900.0
2007-07-31 15:30:00,78.9,79.05,78.66,78.82,263100.0,52.4317,52.5314,52.2723,52.3786,263100.0
2007-07-31 15:40:00,78.82,79.12,78.73,78.91,504400.0,52.3786,52.5779,52.3188,52.4384,504400.0
2007-07-31 15:50:00,78.91,78.92,78.5,78.5,275000.0,52.4384,52.445,52.1659,52.1659,275000.0
2007-08-01 09:30:00,78.01,79.03,78.01,78.74,130800.0,51.8403,52.5181,51.8403,52.3254,130800.0
2007-08-01 09:40:00,78.74,78.89,78.41,78.52,55900.0,52.3254,52.4251,52.1061,52.1792,55900.0
2007-08-01 09:50:00,78.48,78.58,78.31,78.44,76600.0,52.1526,52.2191,52.0397,52.1261,76600.0
2007-08-01 10:00:00,78.46,78.74,78.2,78.35,100100.0,52.1393,52.3254,51.9666,52.0662,100100.0
2007-08-01 10:10:00,78.35,78.75,78.27,78.73,63400.0,52.0662,52.3321,52.0131,52.3188,63400.0
2007-08-01 10:20:00,78.77,78.85,78.61,78.8,57900.0,52.3454,52.3985,52.239,52.3653,57900.0
2007-08-01 10:30:00,78.79,78.87,78.5,78.55,52200.0,52.3586,52.4118,52.1659,52.1992,52200.0
2007-08-01 10:40:00,78.61,78.75,78.43,78.55,40200.0,52.239,52.3321,52.1194,52.1992,40200.0
2007-08-01 10:50:00,78.58,78.78,78.58,78.63,43100.0,52.2191,52.352,52.2191,52.2523,43100.0
2007-08-01 11:00:00,78.6,78.9,78.53,78.76,45200.0,52.2324,52.4317,52.1859,52.3387,45200.0
2007-08-01 11:10:00,78.79,79.21,78.79,79.16,49300.0,52.3586,52.6377,52.3586,52.6045,49300.0
2007-08-01 11:20:00,79.1,79.14,78.83,78.83,33600.0,52.5646,52.5912,52.3852,52.3852,33600.0
2007-08-01 11:30:00,78.83,79.11,78.79,78.99,56500.0,52.3852,52.5713,52.3586,52.4915,56500.0
2007-08-01 11:40:00,78.96,78.96,78.66,78.69,36400.0,52.4716,52.4716,52.2723,52.2922,36400.0
2007-08-01 11:50:00,78.66,78.86,78.64,78.86,44000.0,52.2723,52.4052,52.259,52.4052,44000.0
2007-08-01 12:00:00,78.87,78.92,78.59,78.76,69000.0,52.4118,52.445,52.2257,52.3387,69000.0
2007-08-01 12:10:00,78.75,78.92,78.63,78.82,95300.0,52.3321,52.445,52.2523,52.3786,95300.0
2007-08-01 12:20:00,78.88,78.9,78.72,78.79,41800.0,52.4184,52.4317,52.3121,52.3586,41800.0
2007-08-01 12:30:00,78.79,78.85,78.69,78.76,52100.0,52.3586,52.3985,52.2922,52.3387,52100.0
2007-08-01 12:40:00,78.76,78.78,78.64,78.65,34700.0,52.3387,52.352,52.259,52.2656,34700.0
2007-08-01 12:50:00,78.63,78.72,78.42,78.48,48200.0,52.2523,52.3121,52.1128,52.1526,48200.0
2007-08-01 13:00:00,78.47,78.49,78.21,78.23,33200.0,52.146,52.1593,51.9732,51.9865,33200.0
2007-08-01 13:10:00,78.25,78.52,78.24,78.36,36800.0,51.9998,52.1792,51.9931,52.0729,36800.0
2007-08-01 13:20:00,78.37,78.45,78.16,78.35,55000.0,52.0795,52.1327,51.94,52.0662,55000.0
2007-08-01 13:30:00,78.33,78.5,78.21,78.29,37400.0,52.053,52.1659,51.9732,52.0264,37400.0
2007-08-01 13:40:00,78.26,78.45,78.06,78.19,40400.0,52.0064,52.1327,51.8735,51.9599,40400.0
2007-08-01 13:50:00,78.23,78.27,78.11,78.18,39300.0,51.9865,52.0131,51.9068,51.9533,39300.0
2007-08-01 14:00:00,78.19,78.3,78.11,78.23,70300.0,51.9599,52.033,51.9068,51.9865,70300.0
2007-08-01 14:10:00,78.22,78.27,78.03,78.1,34600.0,51.9799,52.0131,51.8536,51.9001,34600.0
2007-08-01 14:20:00,78.11,78.27,78.07,78.18,35500.0,51.9068,52.0131,51.8802,51.9533,35500.0
2007-08-01 14:30:00,78.17,78.26,78.02,78.1,45000.0,51.9466,52.0064,51.847,51.9001,45000.0
2007-08-01 14:40:00,78.12,78.21,77.99,78.09,48500.0,51.9134,51.9732,51.827,51.8935,48500.0
2007-08-01 14:50:00,78.14,78.22,77.91,78.08,62800.0,51.9267,51.9799,51.7739,51.8868,62800.0
2007-08-01 15:00:00,78.08,78.2,77.91,78.0,66900.0,51.8868,51.9666,51.7739,51.8337,66900.0
2007-08-01 15:10:00,78.0,78.13,77.9,78.02,106700.0,51.8337,51.92,51.7672,51.847,106700.0
2007-08-01 15:20:00,78.0,78.3,77.98,78.16,118700.0,51.8337,52.033,51.8204,51.94,118700.0
2007-08-01 15:30:00,78.16,78.48,78.03,78.47,91800.0,51.94,52.1526,51.8536,52.146,91800.0
2007-08-01 15:40:00,78.48,78.75,78.25,78.64,197100.0,52.1526,52.3321,51.9998,52.259,197100.0
2007-08-01 15:50:00,78.63,78.95,78.46,78.7,377000.0,52.2523,52.465,52.1393,52.2988,377000.0
2007-08-02 09:30:00,78.36,79.0,78.26,78.8,52500.0,52.0729,52.4982,52.0064,52.3653,52500.0
2007-08-02 09:40:00,78.83,78.88,78.58,78.81,46900.0,52.3852,52.4184,52.2191,52.3719,46900.0
2007-08-02 09:50:00,78.82,78.88,78.57,78.84,65400.0,52.3786,52.4184,52.2124,52.3919,65400.0
2007-08-02 10:00:00,78.79,79.18,78.59,78.73,92600.0,52.3586,52.6178,52.2257,52.3188,92600.0
2007-08-02 10:10:00,78.73,78.83,78.67,78.81,40000.0,52.3188,52.3852,52.2789,52.3719,40000.0
2007-08-02 10:20:00,78.8,79.07,78.75,79.07,67500.0,52.3653,52.5447,52.3321,52.5447,67500.0
2007-08-02 10:30:00,79.06,79.1,78.94,79.07,60400.0,52.5381,52.5646,52.4583,52.5447,60400.0
2007-08-02 10:40:00,79.09,79.16,78.96,78.98,36800.0,52.558,52.6045,52.4716,52.4849,36800.0
2007-08-02 10:50:00,79.0,79.23,78.98,79.09,61400.0,52.4982,52.651,52.4849,52.558,61400.0
2007-08-02 11:00:00,79.09,79.21,79.03,79.05,52200.0,52.558,52.6377,52.5181,52.5314,52200.0
2007-08-02 11:10:00,79.03,79.42,79.02,79.36,170700.0,52.5181,52.7773,52.5115,52.7374,170700.0
2007-08-02 11:20:00,79.36,79.58,79.36,79.53,56600.0,52.7374,52.8836,52.7374,52.8504,56600.0
2007-08-02 11:30:00,79.52,79.67,79.52,79.65,61500.0,52.8438,52.9434,52.8438,52.9301,61500.0
2007-08-02 11:40:00,79.65,79.83,79.65,79.76,54900.0,52.9301,53.0498,52.9301,53.0032,54900.0
2007-08-02 11:50:00,79.74,79.86,79.67,79.79,41800.0,52.9899,53.0697,52.9434,53.0232,41800.0
2007-08-02 12:00:00,79.77,80.13,79.67,80.05,100500.0,53.0099,53.2491,52.9434,53.196,100500.0
2007-08-02 12:10:00,80.03,80.13,79.97,80.06,42300.0,53.1827,53.2491,53.1428,53.2026,42300.0
2007-08-02 12:20:00,80.08,80.09,79.95,79.99,30900.0,53.2159,53.2225,53.1295,53.1561,30900.0
2007-08-02 12:30:00,80.04,80.07,79.99,80.02,31700.0,53.1893,53.2092,53.1561,53.176,31700.0
2007-08-02 12:40:00,80.06,80.06,79.99,79.99,33500.0,53.2026,53.2026,53.1561,53.1561,33500.0
2007-08-02 12:50:00,79.99,80.05,79.99,80.0,29700.0,53.1561,53.196,53.1561,53.1627,29700.0
2007-08-02 13:00:00,79.99,80.03,79.75,79.82,37700.0,53.1561,53.1827,52.9966,53.0431,37700.0
2007-08-02 13:10:00,79.82,79.83,79.5,79.63,104900.0,53.0431,53.0498,52.8305,52.9169,104900.0
2007-08-02 13:20:00,79.61,79.81,79.6,79.76,69900.0,52.9036,53.0365,52.8969,53.0032,69900.0
2007-08-02 13:30:00,79.77,80.0,79.7,79.79,77200.0,53.0099,53.1627,52.9634,53.0232,77200.0
2007-08-02 13:40:00,79.82,79.91,79.69,79.73,43000.0,53.0431,53.1029,52.9567,52.9833,43000.0
2007-08-02 13:50:00,79.73,79.9,79.7,79.81,33600.0,52.9833,53.0963,52.9634,53.0365,33600.0
2007-08-02 14:00:00,79.8,79.94,79.74,79.92,52700.0,53.0298,53.1229,52.9899,53.1096,52700.0
2007-08-02 14:10:00,79.9,79.96,79.79,79.93,61400.0,53.0963,53.1361,53.0232,53.1162,61400.0
2007-08-02 14:20:00,79.92,80.04,79.92,79.96,79500.0,53.1096,53.1893,53.1096,53.1361,79500.0
2007-08-02 14:30:00,79.96,80.1,79.94,79.94,58100.0,53.1361,53.2292,53.1229,53.1229,58100.0
2007-08-02 14:40:00,79.96,80.06,79.9,79.96,34700.0,53.1361,53.2026,53.0963,53.1361,34700.0
2007-08-02 14:50:00,79.95,79.99,79.86,79.88,44000.0,53.1295,53.1561,53.0697,53.083,44000.0
2007-08-02 15:00:00,79.88,79.94,79.76,79.94,38300.0,53.083,53.1229,53.0032,53.1229,38300.0
2007-08-02 15:10:00,79.95,80.0,79.88,79.92,22800.0,53.1295,53.1627,53.083,53.1096,22800.0
2007-08-02 15:20:00,79.93,80.5,79.92,80.48,74200.0,53.1162,53.495,53.1096,53.4817,74200.0
2007-08-02 15:30:00,80.48,80.52,80.22,80.3,73400.0,53.4817,53.5083,53.3089,53.3621,73400.0
2007-08-02 15:40:00,80.3,80.43,80.14,80.43,77900.0,53.3621,53.4485,53.2558,53.4485,77900.0
2007-08-02 15:50:00,80.43,80.49,80.3,80.38,127700.0,53.4485,53.4883,53.3621,53.4153,127700.0
2007-08-03 09:30:00,80.58,80.94,80.12,80.87,52100.0,53.5482,53.7874,53.2425,53.7409,52100.0
2007-08-03 09:40:00,80.85,80.86,80.35,80.35,36000.0,53.7276,53.7342,53.3953,53.3953,36000.0
2007-08-03 09:50:00,80.35,80.37,79.97,80.11,55500.0,53.3953,53.4086,53.1428,53.2358,55500.0
2007-08-03 10:00:00,80.1,80.15,79.99,80.11,76400.0,53.2292,53.2624,53.1561,53.2358,76400.0
2007-08-03 10:10:00,80.13,80.21,79.99,80.04,34800.0,53.2491,53.3023,53.1561,53.1893,34800.0
2007-08-03 10:20:00,80.03,80.19,79.99,80.14,46700.0,53.1827,53.289,53.1561,53.2558,46700.0
2007-08-03 10:30:00,80.14,80.36,79.99,80.2,52500.0,53.2558,53.402,53.1561,53.2956,52500.0
2007-08-03 10:40:00,80.14,80.25,79.94,80.18,35800.0,53.2558,53.3289,53.1229,53.2823,35800.0
2007-08-03 10:50:00,80.2,80.38,80.16,80.3,41900.0,53.2956,53.4153,53.2691,53.3621,41900.0
2007-08-03 11:00:00,80.28,80.5,80.24,80.4,23100.0,53.3488,53.495,53.3222,53.4285,23100.0
2007-08-03 11:10:00,80.4,80.73,80.36,80.41,33900.0,53.4285,53.6478,53.402,53.4352,33900.0
2007-08-03 11:20:00,80.41,80.57,80.34,80.57,19600.0,53.4352,53.5415,53.3887,53.5415,19600.0
2007-08-03 11:30:00,80.59,80.69,80.49,80.69,24400.0,53.5548,53.6213,53.4883,53.6213,24400.0
2007-08-03 11:40:00,80.69,80.95,80.6,80.87,47300.0,53.6213,53.794,53.5614,53.7409,47300.0
2007-08-03 11:50:00,80.88,80.9,80.65,80.85,34400.0,53.7475,53.7608,53.5947,53.7276,34400.0
2007-08-03 12:00:00,80.83,81.0,80.8,80.88,40500.0,53.7143,53.8273,53.6944,53.7475,40500.0
2007-08-03 12:10:00,80.91,81.0,80.81,80.85,36400.0,53.7675,53.8273,53.701,53.7276,36400.0
2007-08-03 12:20:00,80.87,80.87,80.59,80.64,40700.0,53.7409,53.7409,53.5548,53.588,40700.0
2007-08-03 12:30:00,80.64,80.78,80.62,80.76,17900.0,53.588,53.6811,53.5747,53.6678,17900.0
2007-08-03 12:40:00,80.76,80.77,80.5,80.53,27700.0,53.6678,53.6744,53.495,53.5149,27700.0
2007-08-03 12:50:00,80.54,80.73,80.53,80.7,31200.0,53.5216,53.6478,53.5149,53.6279,31200.0
2007-08-03 13:00:00,80.68,80.75,80.53,80.75,25300.0,53.6146,53.6611,53.5149,53.6611,25300.0
2007-08-03 13:10:00,80.75,80.86,80.71,80.8,16900.0,53.6611,53.7342,53.6345,53.6944,16900.0
2007-08-03 13:20:00,80.79,80.82,80.69,80.78,18600.0,53.6877,53.7076,53.6213,53.6811,18600.0
2007-08-03 13:30:00,80.75,80.79,80.46,80.53,26900.0,53.6611,53.6877,53.4684,53.5149,26900.0
2007-08-03 13:40:00,80.55,80.68,80.54,80.63,30000.0,53.5282,53.6146,53.5216,53.5814,30000.0
2007-08-03 13:50:00,80.62,80.89,80.62,80.77,20500.0,53.5747,53.7542,53.5747,53.6744,20500.0
2007-08-03 14:00:00,80.8,80.92,80.76,80.84,26400.0,53.6944,53.7741,53.6678,53.7209,26400.0
2007-08-03 14:10:00,80.82,80.83,80.35,80.47,46700.0,53.7076,53.7143,53.3953,53.4751,46700.0
2007-08-03 14:20:00,80.49,80.49,80.07,80.07,58000.0,53.4883,53.4883,53.2092,53.2092,58000.0
2007-08-03 14:30:00,80.09,80.25,80.07,80.11,57400.0,53.2225,53.3289,53.2092,53.2358,57400.0
2007-08-03 14:40:00,80.15,80.29,80.0,80.06,46000.0,53.2624,53.3554,53.1627,53.2026,46000.0
2007-08-03 14:50:00,80.01,80.26,80.0,80.12,33000.0,53.1694,53.3355,53.1627,53.2425,33000.0
2007-08-03 15:00:00,80.12,80.15,79.99,79.99,52500.0,53.2425,53.2624,53.1561,53.1561,52500.0
2007-08-03 15:10:00,79.99,80.23,79.99,80.09,67300.0,53.1561,53.3156,53.1561,53.2225,67300.0
2007-08-03 15:20:00,80.11,80.17,79.94,79.95,148300.0,53.2358,53.2757,53.1229,53.1295,148300.0
2007-08-03 15:30:00,79.95,80.08,79.86,79.97,295300.0,53.1295,53.2159,53.0697,53.1428,295300.0
2007-08-03 15:40:00,79.95,80.14,79.91,79.97,145600.0,53.1295,53.2558,53.1029,53.1428,145600.0
2007-08-03 15:50:00,79.95,80.17,79.3,79.34,159300.0,53.1295,53.2757,52.6976,52.7241,159300.0
2007-08-06 09:30:00,80.11,80.32,79.68,79.68,56700.0,53.2358,53.3754,52.9501,52.9501,56700.0
2007-08-06 09:40:00,79.69,79.94,79.68,79.89,140500.0,52.9567,53.1229,52.9501,53.0896,140500.0
2007-08-06 09:50:00,79.89,80.31,79.85,80.2,96300.0,53.0896,53.3687,53.063,53.2956,96300.0
2007-08-06 10:00:00,80.22,80.38,79.93,80.23,64400.0,53.3089,53.4153,53.1162,53.3156,64400.0
2007-08-06 10:10:00,80.23,80.4,79.9,79.93,63100.0,53.3156,53.4285,53.0963,53.1162,63100.0
2007-08-06 10:20:00,79.89,80.19,79.83,80.09,70500.0,53.0896,53.289,53.0498,53.2225,70500.0
2007-08-06 10:30:00,80.04,80.29,79.91,80.01,59300.0,53.1893,53.3554,53.1029,53.1694,59300.0
2007-08-06 10:40:00,80.0,80.04,79.78,79.82,98200.0,53.1627,53.1893,53.0165,53.0431,98200.0
2007-08-06 10:50:00,79.83,80.01,79.58,79.92,78600.0,53.0498,53.1694,52.8836,53.1096,78600.0
2007-08-06 11:00:00,79.91,79.99,79.65,79.66,75400.0,53.1029,53.1561,52.9301,52.9368,75400.0
2007-08-06 11:10:00,79.67,80.07,79.61,80.07,67700.0,52.9434,53.2092,52.9036,53.2092,67700.0
2007-08-06 11:20:00,80.07,80.09,79.98,80.02,39700.0,53.2092,53.2225,53.1494,53.176,39700.0
2007-08-06 11:30:00,80.03,80.06,79.92,79.93,75400.0,53.1827,53.2026,53.1096,53.1162,75400.0
2007-08-06 11:40:00,79.95,80.19,79.94,80.19,48400.0,53.1295,53.289,53.1229,53.289,48400.0
2007-08-06 11:50:00,80.21,80.27,79.99,80.0,85600.0,53.3023,53.3422,53.1561,53.1627,85600.0
2007-08-06 12:00:00,80.0,80.01,79.8,79.91,87100.0,53.1627,53.1694,53.0298,53.1029,87100.0
2007-08-06 12:10:00,79.91,79.99,79.87,79.98,75400.0,53.1029,53.1561,53.0763,53.1494,75400.0
2007-08-06 12:20:00,79.98,80.03,79.95,80.03,63200.0,53.1494,53.1827,53.1295,53.1827,63200.0
2007-08-06 12:30:00,80.04,80.05,79.91,80.03,56000.0,53.1893,53.196,53.1029,53.1827,56000.0
2007-08-06 12:40:00,80.02,80.05,79.99,79.99,70100.0,53.176,53.196,53.1561,53.1561,70100.0
2007-08-06 12:50:00,79.99,80.01,79.75,79.81,49800.0,53.1561,53.1694,52.9966,53.0365,49800.0
2007-08-06 13:00:00,79.81,79.89,79.69,79.73,42500.0,53.0365,53.0896,52.9567,52.9833,42500.0
2007-08-06 13:10:00,79.72,79.85,79.51,79.81,77900.0,52.9767,53.063,52.8371,53.0365,77900.0
2007-08-06 13:20:00,79.81,79.9,79.75,79.83,37200.0,53.0365,53.0963,52.9966,53.0498,37200.0
2007-08-06 13:30:00,79.81,79.83,79.72,79.78,33700.0,53.0365,53.0498,52.9767,53.0165,33700.0
2007-08-06 13:40:00,79.78,79.83,79.6,79.62,23100.0,53.0165,53.0498,52.8969,52.9102,23100.0
2007-08-06 13:50:00,79.62,79.91,79.61,79.9,64200.0,52.9102,53.1029,52.9036,53.0963,64200.0
2007-08-06 14:00:00,79.9,80.02,79.84,79.97,74000.0,53.0963,53.176,53.0564,53.1428,74000.0
2007-08-06 14:10:00,79.96,79.96,79.75,79.85,69600.0,53.1361,53.1361,52.9966,53.063,69600.0
2007-08-06 14:20:00,79.86,79.89,79.69,79.75,67500.0,53.0697,53.0896,52.9567,52.9966,67500.0
2007-08-06 14:30:00,79.75,79.86,79.72,79.81,58900.0,52.9966,53.0697,52.9767,53.0365,58900.0
2007-08-06 14:40:00,79.81,80.2,79.81,80.14,55100.0,53.0365,53.2956,53.0365,53.2558,55100.0
2007-08-06 14:50:00,80.16,80.2,79.93,79.98,39600.0,53.2691,53.2956,53.1162,53.1494,39600.0
2007-08-06 15:00:00,79.97,80.03,79.79,80.02,91000.0,53.1428,53.1827,53.0232,53.176,91000.0
2007-08-06 15:10:00,80.01,80.01,79.87,79.88,59600.0,53.1694,53.1694,53.0763,53.083,59600.0
2007-08-06 15:20:00,79.88,79.94,79.85,79.91,49300.0,53.083,53.1229,53.063,53.1029,49300.0
2007-08-06 15:30:00,79.9,79.93,79.62,79.88,59400.0,53.0963,53.1162,52.9102,53.083,59400.0
2007-08-06 15:40:00,79.88,80.21,79.85,80.08,105200.0,53.083,53.3023,53.063,53.2159,105200.0
2007-08-06 15:50:00,80.08,80.17,79.88,79.89,293000.0,53.2159,53.2757,53.083,53.0896,293000.0
2007-08-07 09:30:00,79.24,79.75,79.13,79.4,47300.0,52.6577,52.9966,52.5846,52.764,47300.0
2007-08-07 09:40:00,79.4,79.61,79.19,79.35,32000.0,52.764,52.9036,52.6245,52.7308,32000.0
2007-08-07 09:50:00,79.38,79.41,79.12,79.23,33600.0,52.7507,52.7707,52.5779,52.651,33600.0
2007-08-07 10:00:00,79.2,79.22,79.03,79.07,37100.0,52.6311,52.6444,52.5181,52.5447,37100.0
2007-08-07 10:10:00,79.05,79.1,78.94,78.99,52200.0,52.5314,52.5646,52.4583,52.4915,52200.0
2007-08-07 10:20:00,78.99,79.03,78.81,78.85,52200.0,52.4915,52.5181,52.3719,52.3985,52200.0
2007-08-07 10:30:00,78.84,78.89,78.69,78.71,43200.0,52.3919,52.4251,52.2922,52.3055,43200.0
2007-08-07 10:40:00,78.71,78.79,78.68,78.78,36000.0,52.3055,52.3586,52.2855,52.352,36000.0
2007-08-07 10:50:00,78.78,78.8,78.7,78.76,36500.0,52.352,52.3653,52.2988,52.3387,36500.0
2007-08-07 11:00:00,78.77,79.91,78.66,78.74,57200.0,52.3454,53.1029,52.2723,52.3254,57200.0
2007-08-07 11:10:00,78.75,78.89,78.7,78.87,62100.0,52.3321,52.4251,52.2988,52.4118,62100.0
2007-08-07 11:20:00,78.88,78.95,78.82,78.92,41100.0,52.4184,52.465,52.3786,52.445,41100.0
2007-08-07 11:30:00,78.9,78.92,78.8,78.86,58800.0,52.4317,52.445,52.3653,52.4052,58800.0
2007-08-07 11:40:00,78.86,79.09,78.86,79.03,39400.0,52.4052,52.558,52.4052,52.5181,39400.0
2007-08-07 11:50:00,79.01,79.02,78.74,78.77,57700.0,52.5048,52.5115,52.3254,52.3454,57700.0
2007-08-07 12:00:00,78.76,79.02,78.76,78.94,145900.0,52.3387,52.5115,52.3387,52.4583,145900.0
2007-08-07 12:10:00,78.97,78.97,78.8,78.9,47100.0,52.4783,52.4783,52.3653,52.4317,47100.0
2007-08-07 12:20:00,78.87,78.9,78.73,78.75,56600.0,52.4118,52.4317,52.3188,52.3321,56600.0
2007-08-07 12:30:00,78.75,78.8,78.34,78.39,122500.0,52.3321,52.3653,52.0596,52.0928,122500.0
2007-08-07 12:40:00,78.41,78.43,78.23,78.33,89800.0,52.1061,52.1194,51.9865,52.053,89800.0
2007-08-07 12:50:00,78.32,78.48,78.32,78.45,58700.0,52.0463,52.1526,52.0463,52.1327,58700.0
2007-08-07 13:00:00,78.46,78.49,78.37,78.45,39800.0,52.1393,52.1593,52.0795,52.1327,39800.0
2007-08-07 13:10:00,78.45,78.47,78.17,78.19,84300.0,52.1327,52.146,51.9466,51.9599,84300.0
2007-08-07 13:20:00,78.17,78.35,78.13,78.14,42100.0,51.9466,52.0662,51.92,51.9267,42100.0
2007-08-07 13:30:00,78.14,78.15,77.78,77.84,94200.0,51.9267,51.9333,51.6875,51.7273,94200.0
2007-08-07 13:40:00,77.85,77.92,77.5,77.6,93600.0,51.734,51.7805,51.5014,51.5678,93600.0
2007-08-07 13:50:00,77.59,77.66,77.51,77.66,73400.0,51.5612,51.6077,51.508,51.6077,73400.0
2007-08-07 14:00:00,77.62,77.64,77.0,77.39,138100.0,51.5811,51.5944,51.1691,51.4283,138100.0
2007-08-07 14:10:00,77.39,77.75,77.02,77.23,165500.0,51.4283,51.6675,51.1824,51.322,165500.0
2007-08-07 14:20:00,77.22,77.54,77.12,77.44,148300.0,51.3153,51.528,51.2489,51.4615,148300.0
2007-08-07 14:30:00,77.44,77.52,77.14,77.44,144800.0,51.4615,51.5147,51.2622,51.4615,144800.0
2007-08-07 14:40:00,77.46,77.75,77.4,77.72,131700.0,51.4748,51.6675,51.4349,51.6476,131700.0
2007-08-07 14:50:00,77.78,78.28,77.71,78.26,108800.0,51.6875,52.0197,51.6409,52.0064,108800.0
2007-08-07 15:00:00,78.23,79.08,78.23,78.6,193700.0,51.9865,52.5514,51.9865,52.2324,193700.0
2007-08-07 15:10:00,78.57,78.78,78.4,78.53,96900.0,52.2124,52.352,52.0995,52.1859,96900.0
2007-08-07 15:20:00,78.53,78.62,78.36,78.5,99800.0,52.1859,52.2457,52.0729,52.1659,99800.0
2007-08-07 15:30:00,78.5,78.87,78.47,78.85,131700.0,52.1659,52.4118,52.146,52.3985,131700.0
2007-08-07 15:40:00,78.84,78.85,78.19,78.27,113800.0,52.3919,52.3985,51.9599,52.0131,113800.0
2007-08-07 15:50:00,78.25,78.39,78.0,78.14,189000.0,51.9998,52.0928,51.8337,51.9267,189000.0
2007-08-08 09:30:00,77.9,78.02,77.5,77.69,98500.0,51.7672,51.847,51.5014,51.6277,98500.0
2007-08-08 09:40:00,77.67,77.75,77.2,77.6,166700.0,51.6144,51.6675,51.302,51.5678,166700.0
2007-08-08 09:50:00,77.58,77.9,77.52,77.56,108200.0,51.5546,51.7672,51.5147,51.5413,108200.0
2007-08-08 10:00:00,77.51,77.7,77.47,77.51,105400.0,51.508,51.6343,51.4815,51.508,105400.0
2007-08-08 10:10:00,77.51,77.55,77.27,77.32,93200.0,51.508,51.5346,51.3485,51.3818,93200.0
2007-08-08 10:20:00,77.29,77.37,77.07,77.18,140500.0,51.3618,51.415,51.2156,51.2887,140500.0
2007-08-08 10:30:00,77.2,77.24,77.04,77.19,93500.0,51.302,51.3286,51.1957,51.2954,93500.0
2007-08-08 10:40:00,77.21,77.36,77.11,77.24,80300.0,51.3087,51.4084,51.2422,51.3286,80300.0
2007-08-08 10:50:00,77.26,77.3,77.09,77.3,103200.0,51.3419,51.3685,51.2289,51.3685,103200.0
2007-08-08 11:00:00,77.27,77.35,77.13,77.22,47700.0,51.3485,51.4017,51.2555,51.3153,47700.0
2007-08-08 11:10:00,77.24,77.34,77.15,77.26,55200.0,51.3286,51.3951,51.2688,51.3419,55200.0
2007-08-08 11:20:00,77.22,77.45,77.22,77.32,70400.0,51.3153,51.4682,51.3153,51.3818,70400.0
2007-08-08 11:30:00,77.35,77.53,77.29,77.4,52100.0,51.4017,51.5213,51.3618,51.4349,52100.0
2007-08-08 11:40:00,77.41,77.52,77.38,77.47,41800.0,51.4416,51.5147,51.4216,51.4815,41800.0
2007-08-08 11:50:00,77.48,77.55,77.41,77.47,73300.0,51.4881,51.5346,51.4416,51.4815,73300.0
2007-08-08 12:00:00,77.5,77.53,77.41,77.49,97600.0,51.5014,51.5213,51.4416,51.4947,97600.0
2007-08-08 12:10:00,77.49,77.51,77.37,77.43,73800.0,51.4947,51.508,51.415,51.4549,73800.0
2007-08-08 12:20:00,77.44,77.53,77.43,77.48,50300.0,51.4615,51.5213,51.4549,51.4881,50300.0
2007-08-08 12:30:00,77.48,77.58,77.34,77.58,46800.0,51.4881,51.5546,51.3951,51.5546,46800.0
2007-08-08 12:40:00,77.56,77.71,77.45,77.52,71700.0,51.5413,51.6409,51.4682,51.5147,71700.0
2007-08-08 12:50:00,77.54,77.64,77.46,77.63,32000.0,51.528,51.5944,51.4748,51.5878,32000.0
2007-08-08 13:00:00,77.63,77.64,77.44,77.45,32200.0,51.5878,51.5944,51.4615,51.4682,32200.0
2007-08-08 13:10:00,77.48,77.62,77.42,77.42,75300.0,51.4881,51.5811,51.4482,51.4482,75300.0
2007-08-08 13:20:00,77.45,77.5,77.31,77.38,59200.0,51.4682,51.5014,51.3751,51.4216,59200.0
2007-08-08 13:30:00,77.37,77.46,77.25,77.31,55400.0,51.415,51.4748,51.3353,51.3751,55400.0
2007-08-08 13:40:00,77.27,77.36,77.2,77.29,35400.0,51.3485,51.4084,51.302,51.3618,35400.0
2007-08-08 13:50:00,77.29,77.39,77.24,77.26,77300.0,51.3618,51.4283,51.3286,51.3419,77300.0
2007-08-08 14:00:00,77.26,77.49,77.21,77.38,137900.0,51.3419,51.4947,51.3087,51.4216,137900.0
2007-08-08 14:10:00,77.39,77.59,77.34,77.58,85900.0,51.4283,51.5612,51.3951,51.5546,85900.0
2007-08-08 14:20:00,77.55,77.86,77.55,77.8,156900.0,51.5346,51.7406,51.5346,51.7008,156900.0
2007-08-08 14:30:00,77.79,77.81,77.69,77.74,109400.0,51.6941,51.7074,51.6277,51.6609,109400.0
2007-08-08 14:40:00,77.75,77.8,77.7,77.73,69200.0,51.6675,51.7008,51.6343,51.6542,69200.0
2007-08-08 14:50:00,77.72,77.75,77.61,77.68,84000.0,51.6476,51.6675,51.5745,51.621,84000.0
2007-08-08 15:00:00,77.71,77.79,77.57,77.72,108500.0,51.6409,51.6941,51.5479,51.6476,108500.0
2007-08-08 15:10:00,77.75,77.79,77.51,77.67,123800.0,51.6675,51.6941,51.508,51.6144,123800.0
2007-08-08 15:20:00,77.68,77.77,77.5,77.56,119100.0,51.621,51.6808,51.5014,51.5413,119100.0
2007-08-08 15:30:00,77.53,77.82,77.5,77.74,165000.0,51.5213,51.714,51.5014,51.6609,165000.0
2007-08-08 15:40:00,77.75,77.96,77.7,77.75,149400.0,51.6675,51.8071,51.6343,51.6675,149400.0
2007-08-08 15:50:00,77.75,78.39,77.75,78.39,214800.0,51.6675,52.0928,51.6675,52.0928,214800.0
2007-08-09 09:30:00,77.2,77.32,76.6,76.68,85200.0,51.302,51.3818,50.9033,50.9565,85200.0
2007-08-09 09:40:00,76.68,77.48,76.68,77.29,115800.0,50.9565,51.4881,50.9565,51.3618,115800.0
2007-08-09 09:50:00,77.3,77.52,77.19,77.35,134600.0,51.3685,51.5147,51.2954,51.4017,134600.0
2007-08-09 10:00:00,77.3,77.51,77.24,77.33,146300.0,51.3685,51.508,51.3286,51.3884,146300.0
2007-08-09 10:10:00,77.31,77.36,76.9,76.93,91700.0,51.3751,51.4084,51.1027,51.1226,91700.0
2007-08-09 10:20:00,76.93,76.93,76.56,76.61,119100.0,51.1226,51.1226,50.8767,50.91,119100.0
2007-08-09 10:30:00,76.6,76.97,76.55,76.91,123600.0,50.9033,51.1492,50.8701,51.1093,123600.0
2007-08-09 10:40:00,76.88,76.95,76.51,76.7,47200.0,51.0894,51.1359,50.8435,50.9698,47200.0
2007-08-09 10:50:00,76.7,76.83,76.54,76.8,49900.0,50.9698,51.0562,50.8634,51.0362,49900.0
2007-08-09 11:00:00,76.77,76.91,76.64,76.77,44900.0,51.0163,51.1093,50.9299,51.0163,44900.0
2007-08-09 11:10:00,76.77,77.22,76.66,76.76,140400.0,51.0163,51.3153,50.9432,51.0096,140400.0
2007-08-09 11:20:00,76.79,76.84,76.21,76.29,166000.0,51.0296,51.0628,50.6441,50.6973,166000.0
2007-08-09 11:30:00,76.26,76.56,76.16,76.51,69300.0,50.6774,50.8767,50.6109,50.8435,69300.0
2007-08-09 11:40:00,76.49,76.69,76.41,76.5,78300.0,50.8302,50.9631,50.7771,50.8369,78300.0
2007-08-09 11:50:00,76.5,76.55,76.16,76.2,45300.0,50.8369,50.8701,50.6109,50.6375,45300.0
2007-08-09 12:00:00,76.22,76.38,76.21,76.33,50700.0,50.6508,50.7571,50.6441,50.7239,50700.0
2007-08-09 12:10:00,76.3,76.44,76.29,76.33,47200.0,50.704,50.797,50.6973,50.7239,47200.0
2007-08-09 12:20:00,76.32,76.42,76.23,76.32,73500.0,50.7172,50.7837,50.6574,50.7172,73500.0
2007-08-09 12:30:00,76.29,76.3,73.74,73.83,381700.0,50.6973,50.704,49.0027,49.0626,381700.0
2007-08-09 12:40:00,73.93,74.34,72.95,73.15,359600.0,49.129,49.4015,48.4778,48.6107,359600.0
2007-08-09 12:50:00,73.16,74.34,73.16,74.34,337900.0,48.6173,49.4015,48.6173,49.4015,337900.0
2007-08-09 13:00:00,74.33,74.48,74.1,74.41,193200.0,49.3948,49.4945,49.242,49.448,193200.0
2007-08-09 13:10:00,74.4,74.88,74.18,74.88,237900.0,49.4413,49.7603,49.2951,49.7603,237900.0
2007-08-09 13:20:00,74.87,75.49,74.18,75.38,250400.0,49.7537,50.1657,49.2951,50.0926,250400.0
2007-08-09 13:30:00,75.4,75.65,75.24,75.25,125700.0,50.1059,50.272,49.9995,50.0062,125700.0
2007-08-09 13:40:00,75.27,75.41,74.46,75.04,134900.0,50.0195,50.1125,49.4812,49.8666,134900.0
2007-08-09 13:50:00,75.1,75.24,74.94,75.07,107600.0,49.9065,49.9995,49.8002,49.8866,107600.0
2007-08-09 14:00:00,75.05,75.94,74.99,75.71,133400.0,49.8733,50.4647,49.8334,50.3119,133400.0
2007-08-09 14:10:00,75.71,75.8,75.06,75.43,130200.0,50.3119,50.3717,49.8799,50.1258,130200.0
2007-08-09 14:20:00,75.43,75.6,75.35,75.45,155700.0,50.1258,50.2388,50.0726,50.1391,155700.0
2007-08-09 14:30:00,75.45,75.47,75.24,75.34,105700.0,50.1391,50.1524,49.9995,50.066,105700.0
2007-08-09 14:40:00,75.33,75.42,75.12,75.18,113000.0,50.0594,50.1192,49.9198,49.9597,113000.0
2007-08-09 14:50:00,75.18,75.25,74.9,74.96,123600.0,49.9597,50.0062,49.7736,49.8135,123600.0
2007-08-09 15:00:00,74.96,75.48,74.92,75.31,141500.0,49.8135,50.159,49.7869,50.0461,141500.0
2007-08-09 15:10:00,75.32,75.46,75.05,75.22,96300.0,50.0527,50.1457,49.8733,49.9863,96300.0
2007-08-09 15:20:00,75.18,75.18,74.91,75.13,142000.0,49.9597,49.9597,49.7802,49.9264,142000.0
2007-08-09 15:30:00,75.13,75.31,74.66,74.94,207100.0,49.9264,50.0461,49.6141,49.8002,207100.0
2007-08-09 15:40:00,74.94,74.96,74.62,74.83,146900.0,49.8002,49.8135,49.5875,49.7271,146900.0
2007-08-09 15:50:00,74.86,74.86,74.26,74.26,205300.0,49.747,49.747,49.3483,49.3483,205300.0
2007-08-10 09:30:00,72.95,73.5,70.72,70.73,246800.0,48.4778,48.8433,46.9959,47.0025,246800.0
2007-08-10 09:40:00,70.73,73.53,70.61,71.95,367900.0,47.0025,48.8632,46.9228,47.8132,367900.0
2007-08-10 09:50:00,72.04,73.02,71.51,72.4,342200.0,47.873,48.5243,47.5208,48.1123,342200.0
2007-08-10 10:00:00,72.47,73.8,72.04,73.68,177900.0,48.1588,49.0426,47.873,48.9629,177900.0
2007-08-10 10:10:00,73.58,74.06,73.27,74.06,125200.0,48.8964,49.2154,48.6904,49.2154,125200.0
2007-08-10 10:20:00,74.1,74.42,73.96,74.33,169800.0,49.242,49.4546,49.1489,49.3948,169800.0
2007-08-10 10:30:00,74.33,74.54,74.26,74.32,107400.0,49.3948,49.5344,49.3483,49.3882,107400.0
2007-08-10 10:40:00,74.35,74.78,74.3,74.76,137700.0,49.4081,49.6939,49.3749,49.6806,137700.0
2007-08-10 10:50:00,74.76,75.51,74.74,75.35,156900.0,49.6806,50.179,49.6673,50.0726,156900.0
2007-08-10 11:00:00,75.37,76.75,75.37,76.34,244500.0,50.0859,51.003,50.0859,50.7305,244500.0
2007-08-10 11:10:00,76.34,77.0,76.2,76.77,163700.0,50.7305,51.1691,50.6375,51.0163,163700.0
2007-08-10 11:20:00,76.81,77.15,76.76,77.1,198900.0,51.0429,51.2688,51.0096,51.2356,198900.0
2007-08-10 11:30:00,77.11,77.16,76.87,77.06,109300.0,51.2422,51.2755,51.0827,51.209,109300.0
2007-08-10 11:40:00,77.0,77.57,76.99,77.53,94800.0,51.1691,51.5479,51.1625,51.5213,94800.0
2007-08-10 11:50:00,77.54,77.64,77.2,77.64,71500.0,51.528,51.5944,51.302,51.5944,71500.0
2007-08-10 12:00:00,77.64,78.81,77.64,78.78,119300.0,51.5944,52.3719,51.5944,52.352,119300.0
2007-08-10 12:10:00,78.8,79.37,78.78,79.21,165500.0,52.3653,52.7441,52.352,52.6377,165500.0
2007-08-10 12:20:00,79.22,79.63,78.95,78.98,172000.0,52.6444,52.9169,52.465,52.4849,172000.0
2007-08-10 12:30:00,79.02,79.13,78.65,79.03,125900.0,52.5115,52.5846,52.2656,52.5181,125900.0
2007-08-10 12:40:00,79.03,79.04,78.3,78.49,98700.0,52.5181,52.5248,52.033,52.1593,98700.0
2007-08-10 12:50:00,78.44,78.48,77.88,77.91,140900.0,52.1261,52.1526,51.7539,51.7739,140900.0
2007-08-10 13:00:00,77.89,78.0,77.28,77.35,148200.0,51.7606,51.8337,51.3552,51.4017,148200.0
2007-08-10 13:10:00,77.32,77.39,76.76,77.31,90000.0,51.3818,51.4283,51.0096,51.3751,90000.0
2007-08-10 13:20:00,77.36,77.91,77.05,77.23,99400.0,51.4084,51.7739,51.2024,51.322,99400.0
2007-08-10 13:30:00,77.21,77.34,76.91,77.19,112600.0,51.3087,51.3951,51.1093,51.2954,112600.0
2007-08-10 13:40:00,77.19,77.25,76.99,77.02,66200.0,51.2954,51.3353,51.1625,51.1824,66200.0
2007-08-10 13:50:00,76.99,77.27,76.98,77.19,115800.0,51.1625,51.3485,51.1558,51.2954,115800.0
2007-08-10 14:00:00,77.22,77.82,77.22,77.82,68700.0,51.3153,51.714,51.3153,51.714,68700.0
2007-08-10 14:10:00,77.84,78.21,77.68,78.07,97100.0,51.7273,51.9732,51.621,51.8802,97100.0
2007-08-10 14:20:00,78.08,78.1,77.68,77.82,108800.0,51.8868,51.9001,51.621,51.714,108800.0
2007-08-10 14:30:00,77.83,77.92,77.68,77.7,98600.0,51.7207,51.7805,51.621,51.6343,98600.0
2007-08-10 14:40:00,77.66,77.93,77.64,77.82,44800.0,51.6077,51.7871,51.5944,51.714,44800.0
2007-08-10 14:50:00,77.84,77.84,77.42,77.61,86100.0,51.7273,51.7273,51.4482,51.5745,86100.0
2007-08-10 15:00:00,77.63,77.74,77.44,77.58,89700.0,51.5878,51.6609,51.4615,51.5546,89700.0
2007-08-10 15:10:00,77.58,77.72,77.44,77.6,95700.0,51.5546,51.6476,51.4615,51.5678,95700.0
2007-08-10 15:20:00,77.6,78.47,77.53,78.3,92400.0,51.5678,52.146,51.5213,52.033,92400.0
2007-08-10 15:30:00,78.26,78.35,77.65,77.72,134000.0,52.0064,52.0662,51.6011,51.6476,134000.0
2007-08-10 15:40:00,77.72,77.85,77.55,77.66,114900.0,51.6476,51.734,51.5346,51.6077,114900.0
2007-08-10 15:50:00,77.66,77.83,77.33,77.35,142100.0,51.6077,51.7207,51.3884,51.4017,142100.0
2007-08-13 09:30:00,79.39,79.54,78.53,78.85,195700.0,52.7574,52.857,52.1859,52.3985,195700.0
2007-08-13 09:40:00,78.85,78.93,78.53,78.65,96800.0,52.3985,52.4517,52.1859,52.2656,96800.0
2007-08-13 09:50:00,78.63,78.67,78.25,78.25,61400.0,52.2523,52.2789,51.9998,51.9998,61400.0
2007-08-13 10:00:00,78.26,78.27,78.04,78.07,42000.0,52.0064,52.0131,51.8602,51.8802,42000.0
2007-08-13 10:10:00,78.1,78.35,78.1,78.25,78000.0,51.9001,52.0662,51.9001,51.9998,78000.0
2007-08-13 10:20:00,78.25,78.38,78.15,78.2,60600.0,51.9998,52.0862,51.9333,51.9666,60600.0
2007-08-13 10:30:00,78.23,78.26,78.17,78.26,52800.0,51.9865,52.0064,51.9466,52.0064,52800.0
2007-08-13 10:40:00,78.26,78.26,78.07,78.1,67400.0,52.0064,52.0064,51.8802,51.9001,67400.0
2007-08-13 10:50:00,78.11,78.14,77.83,77.88,73900.0,51.9068,51.9267,51.7207,51.7539,73900.0
2007-08-13 11:00:00,77.9,77.96,77.73,77.82,82900.0,51.7672,51.8071,51.6542,51.714,82900.0
2007-08-13 11:10:00,77.79,77.93,77.75,77.9,67500.0,51.6941,51.7871,51.6675,51.7672,67500.0
2007-08-13 11:20:00,77.91,78.12,77.89,77.99,86300.0,51.7739,51.9134,51.7606,51.827,86300.0
2007-08-13 11:30:00,77.98,78.05,77.85,77.87,70200.0,51.8204,51.8669,51.734,51.7473,70200.0
2007-08-13 11:40:00,77.85,78.13,77.76,78.06,47000.0,51.734,51.92,51.6742,51.8735,47000.0
2007-08-13 11:50:00,78.11,78.17,77.93,78.08,32000.0,51.9068,51.9466,51.7871,51.8868,32000.0
2007-08-13 12:00:00,78.08,78.08,77.95,78.06,33900.0,51.8868,51.8868,51.8004,51.8735,33900.0
2007-08-13 12:10:00,78.04,78.07,77.79,77.81,29800.0,51.8602,51.8802,51.6941,51.7074,29800.0
2007-08-13 12:20:00,77.82,77.86,77.73,77.78,21200.0,51.714,51.7406,51.6542,51.6875,21200.0
2007-08-13 12:30:00,77.79,78.07,77.79,77.98,40600.0,51.6941,51.8802,51.6941,51.8204,40600.0
2007-08-13 12:40:00,77.98,78.04,77.74,77.79,47100.0,51.8204,51.8602,51.6609,51.6941,47100.0
2007-08-13 12:50:00,77.81,77.98,77.8,77.98,22900.0,51.7074,51.8204,51.7008,51.8204,22900.0
2007-08-13 13:00:00,77.96,78.12,77.96,78.11,31000.0,51.8071,51.9134,51.8071,51.9068,31000.0
2007-08-13 13:10:00,78.09,78.12,77.89,77.89,36100.0,51.8935,51.9134,51.7606,51.7606,36100.0
2007-08-13 13:20:00,77.89,77.98,77.72,77.86,49100.0,51.7606,51.8204,51.6476,51.7406,49100.0
2007-08-13 13:30:00,77.87,77.95,77.77,77.81,34500.0,51.7473,51.8004,51.6808,51.7074,34500.0
2007-08-13 13:40:00,77.81,77.86,77.72,77.74,24800.0,51.7074,51.7406,51.6476,51.6609,24800.0
2007-08-13 13:50:00,77.72,77.92,77.55,77.92,53600.0,51.6476,51.7805,51.5346,51.7805,53600.0
2007-08-13 14:00:00,77.92,78.02,77.78,77.9,34200.0,51.7805,51.847,51.6875,51.7672,34200.0
2007-08-13 14:10:00,77.9,78.0,77.73,77.74,39500.0,51.7672,51.8337,51.6542,51.6609,39500.0
2007-08-13 14:20:00,77.74,77.95,77.6,77.64,90500.0,51.6609,51.8004,51.5678,51.5944,90500.0
2007-08-13 14:30:00,77.64,77.69,77.53,77.67,47500.0,51.5944,51.6277,51.5213,51.6144,47500.0
2007-08-13 14:40:00,77.68,77.69,77.43,77.55,36200.0,51.621,51.6277,51.4549,51.5346,36200.0
2007-08-13 14:50:00,77.55,77.8,77.5,77.5,40800.0,51.5346,51.7008,51.5014,51.5014,40800.0
2007-08-13 15:00:00,77.53,77.77,77.53,77.69,35000.0,51.5213,51.6808,51.5213,51.6277,35000.0
2007-08-13 15:10:00,77.7,78.0,77.67,77.83,85200.0,51.6343,51.8337,51.6144,51.7207,85200.0
2007-08-13 15:20:00,77.84,77.88,77.56,77.68,55100.0,51.7273,51.7539,51.5413,51.621,55100.0
2007-08-13 15:30:00,77.69,77.99,77.6,77.98,70300.0,51.6277,51.827,51.5678,51.8204,70300.0
2007-08-13 15:40:00,77.98,78.07,77.8,77.82,112700.0,51.8204,51.8802,51.7008,51.714,112700.0
2007-08-13 15:50:00,77.83,77.95,77.6,77.88,134400.0,51.7207,51.8004,51.5678,51.7539,134400.0
2007-08-14 09:30:00,77.69,77.69,76.91,76.97,48600.0,51.6277,51.6277,51.1093,51.1492,48600.0
2007-08-14 09:40:00,76.91,76.93,76.43,76.6,135700.0,51.1093,51.1226,50.7903,50.9033,135700.0
2007-08-14 09:50:00,76.61,76.77,76.48,76.56,99700.0,50.91,51.0163,50.8236,50.8767,99700.0
2007-08-14 10:00:00,76.54,76.82,76.45,76.55,40600.0,50.8634,51.0495,50.8036,50.8701,40600.0
2007-08-14 10:10:00,76.57,76.57,76.25,76.26,53100.0,50.8834,50.8834,50.6707,50.6774,53100.0
2007-08-14 10:20:00,76.25,76.25,75.9,76.02,45000.0,50.6707,50.6707,50.4381,50.5179,45000.0
2007-08-14 10:30:00,75.98,76.21,75.97,76.01,31100.0,50.4913,50.6441,50.4847,50.5112,31100.0
2007-08-14 10:40:00,76.02,76.14,75.97,76.1,41400.0,50.5179,50.5976,50.4847,50.571,41400.0
2007-08-14 10:50:00,76.09,76.12,75.67,75.78,55400.0,50.5644,50.5843,50.2853,50.3584,55400.0
2007-08-14 11:00:00,75.77,76.05,75.5,75.94,72300.0,50.3517,50.5378,50.1723,50.4647,72300.0
2007-08-14 11:10:00,75.96,76.06,75.88,75.88,37900.0,50.478,50.5445,50.4248,50.4248,37900.0
2007-08-14 11:20:00,75.9,75.9,75.55,75.62,58200.0,50.4381,50.4381,50.2056,50.2521,58200.0
2007-08-14 11:30:00,75.59,75.72,75.59,75.68,42000.0,50.2321,50.3185,50.2321,50.2919,42000.0
2007-08-14 11:40:00,75.67,75.75,75.64,75.66,21800.0,50.2853,50.3385,50.2654,50.2786,21800.0
2007-08-14 11:50:00,75.66,76.1,75.66,76.05,43000.0,50.2786,50.571,50.2786,50.5378,43000.0
2007-08-14 12:00:00,76.05,76.27,76.03,76.15,31300.0,50.5378,50.684,50.5245,50.6043,31300.0
2007-08-14 12:10:00,76.21,76.47,76.2,76.44,25800.0,50.6441,50.8169,50.6375,50.797,25800.0
2007-08-14 12:20:00,76.42,76.53,76.12,76.19,41900.0,50.7837,50.8568,50.5843,50.6309,41900.0
2007-08-14 12:30:00,76.19,76.32,76.13,76.2,29300.0,50.6309,50.7172,50.591,50.6375,29300.0
2007-08-14 12:40:00,76.2,76.24,76.06,76.14,36500.0,50.6375,50.6641,50.5445,50.5976,36500.0
2007-08-14 12:50:00,76.15,76.5,76.1,76.39,27700.0,50.6043,50.8369,50.571,50.7638,27700.0
2007-08-14 13:00:00,76.38,76.47,76.24,76.4,23100.0,50.7571,50.8169,50.6641,50.7704,23100.0
2007-08-14 13:10:00,76.42,76.42,76.2,76.22,25000.0,50.7837,50.7837,50.6375,50.6508,25000.0
2007-08-14 13:20:00,76.24,76.36,76.14,76.19,41000.0,50.6641,50.7438,50.5976,50.6309,41000.0
2007-08-14 13:30:00,76.24,76.57,76.2,76.5,24200.0,50.6641,50.8834,50.6375,50.8369,24200.0
2007-08-14 13:40:00,76.49,76.5,76.06,76.12,27600.0,50.8302,50.8369,50.5445,50.5843,27600.0
2007-08-14 13:50:00,76.17,76.31,75.92,75.92,101500.0,50.6176,50.7106,50.4514,50.4514,101500.0
2007-08-14 14:00:00,75.91,76.11,75.71,75.71,64100.0,50.4448,50.5777,50.3119,50.3119,64100.0
2007-08-14 14:10:00,75.77,76.24,75.74,76.16,36500.0,50.3517,50.6641,50.3318,50.6109,36500.0
2007-08-14 14:20:00,76.17,76.22,76.01,76.04,31500.0,50.6176,50.6508,50.5112,50.5312,31500.0
2007-08-14 14:30:00,76.01,76.04,75.68,76.03,64400.0,50.5112,50.5312,50.2919,50.5245,64400.0
2007-08-14 14:40:00,76.02,76.12,75.85,76.05,41800.0,50.5179,50.5843,50.4049,50.5378,41800.0
2007-08-14 14:50:00,76.09,76.09,75.85,75.95,37200.0,50.5644,50.5644,50.4049,50.4714,37200.0
2007-08-14 15:00:00,75.98,76.32,75.98,76.01,49000.0,50.4913,50.7172,50.4913,50.5112,49000.0
2007-08-14 15:10:00,76.01,76.24,75.93,76.12,42700.0,50.5112,50.6641,50.4581,50.5843,42700.0
2007-08-14 15:20:00,76.11,76.44,75.96,76.07,88000.0,50.5777,50.797,50.478,50.5511,88000.0
2007-08-14 15:30:00,76.06,76.09,75.69,75.92,59600.0,50.5445,50.5644,50.2986,50.4514,59600.0
2007-08-14 15:40:00,75.92,76.01,75.74,75.92,74800.0,50.4514,50.5112,50.3318,50.4514,74800.0
2007-08-14 15:50:00,75.92,75.92,75.57,75.57,104100.0,50.4514,50.4514,50.2188,50.2188,104100.0
2007-08-15 09:30:00,75.9,76.25,75.63,75.95,51800.0,50.4381,50.6707,50.2587,50.4714,51800.0
2007-08-15 09:40:00,75.95,75.95,75.41,75.5,60400.0,50.4714,50.4714,50.1125,50.1723,60400.0
2007-08-15 09:50:00,75.61,75.72,75.4,75.65,91300.0,50.2454,50.3185,50.1059,50.272,91300.0
2007-08-15 10:00:00,75.65,75.73,75.31,75.45,51300.0,50.272,50.3252,50.0461,50.1391,51300.0
2007-08-15 10:10:00,75.44,75.95,75.33,75.95,42200.0,50.1325,50.4714,50.0594,50.4714,42200.0
2007-08-15 10:20:00,75.93,76.63,75.93,76.61,41400.0,50.4581,50.9232,50.4581,50.91,41400.0
2007-08-15 10:30:00,76.57,76.63,76.4,76.46,35600.0,50.8834,50.9232,50.7704,50.8103,35600.0
2007-08-15 10:40:00,76.44,76.46,76.08,76.16,20100.0,50.797,50.8103,50.5578,50.6109,20100.0
2007-08-15 10:50:00,76.2,76.26,76.0,76.09,19200.0,50.6375,50.6774,50.5046,50.5644,19200.0
2007-08-15 11:00:00,76.12,76.36,76.0,76.19,32200.0,50.5843,50.7438,50.5046,50.6309,32200.0
2007-08-15 11:10:00,76.06,76.14,75.92,75.94,73400.0,50.5445,50.5976,50.4514,50.4647,73400.0
2007-08-15 11:20:00,75.97,76.07,75.84,75.95,37000.0,50.4847,50.5511,50.3983,50.4714,37000.0
2007-08-15 11:30:00,75.94,75.96,75.64,75.65,17200.0,50.4647,50.478,50.2654,50.272,17200.0
2007-08-15 11:40:00,75.68,75.71,75.55,75.55,20800.0,50.2919,50.3119,50.2056,50.2056,20800.0
2007-08-15 11:50:00,75.55,75.56,75.21,75.3,33400.0,50.2056,50.2122,49.9796,50.0394,33400.0
2007-08-15 12:00:00,75.29,75.46,75.24,75.35,26700.0,50.0328,50.1457,49.9995,50.0726,26700.0
2007-08-15 12:10:00,75.35,75.44,75.23,75.37,37900.0,50.0726,50.1325,49.9929,50.0859,37900.0
2007-08-15 12:20:00,75.36,75.45,75.3,75.4,61800.0,50.0793,50.1391,50.0394,50.1059,61800.0
2007-08-15 12:30:00,75.39,75.45,75.21,75.42,41300.0,50.0992,50.1391,49.9796,50.1192,41300.0
2007-08-15 12:40:00,75.41,75.47,75.27,75.43,21800.0,50.1125,50.1524,50.0195,50.1258,21800.0
2007-08-15 12:50:00,75.43,75.6,75.39,75.52,41400.0,50.1258,50.2388,50.0992,50.1856,41400.0
2007-08-15 13:00:00,75.51,75.57,75.4,75.4,11400.0,50.179,50.2188,50.1059,50.1059,11400.0
2007-08-15 13:10:00,75.44,75.67,75.4,75.67,19900.0,50.1325,50.2853,50.1059,50.2853,19900.0
2007-08-15 13:20:00,75.66,75.74,75.57,75.66,22600.0,50.2786,50.3318,50.2188,50.2786,22600.0
2007-08-15 13:30:00,75.67,76.21,75.67,76.12,51300.0,50.2853,50.6441,50.2853,50.5843,51300.0
2007-08-15 13:40:00,76.12,76.38,75.98,76.2,52700.0,50.5843,50.7571,50.4913,50.6375,52700.0
2007-08-15 13:50:00,76.17,76.25,76.12,76.12,43300.0,50.6176,50.6707,50.5843,50.5843,43300.0
2007-08-15 14:00:00,76.12,76.13,76.02,76.06,38900.0,50.5843,50.591,50.5179,50.5445,38900.0
2007-08-15 14:10:00,76.05,76.1,75.91,76.09,109500.0,50.5378,50.571,50.4448,50.5644,109500.0
2007-08-15 14:20:00,76.07,76.1,75.99,76.02,41200.0,50.5511,50.571,50.4979,50.5179,41200.0
2007-08-15 14:30:00,76.02,76.1,75.98,76.03,71500.0,50.5179,50.571,50.4913,50.5245,71500.0
2007-08-15 14:40:00,76.09,76.11,75.8,75.8,52000.0,50.5644,50.5777,50.3717,50.3717,52000.0
2007-08-15 14:50:00,75.8,75.86,75.47,75.56,128500.0,50.3717,50.4116,50.1524,50.2122,128500.0
2007-08-15 15:00:00,75.56,75.81,75.54,75.79,85400.0,50.2122,50.3783,50.1989,50.365,85400.0
2007-08-15 15:10:00,75.82,75.94,75.55,75.94,87900.0,50.385,50.4647,50.2056,50.4647,87900.0
2007-08-15 15:20:00,75.94,75.96,75.75,75.77,85200.0,50.4647,50.478,50.3385,50.3517,85200.0
2007-08-15 15:30:00,75.77,75.92,75.66,75.82,89600.0,50.3517,50.4514,50.2786,50.385,89600.0
2007-08-15 15:40:00,75.83,76.07,75.8,76.0,176100.0,50.3916,50.5511,50.3717,50.5046,176100.0
2007-08-15 15:50:00,76.0,76.0,75.18,75.35,190000.0,50.5046,50.5046,49.9597,50.0726,190000.0
2007-08-16 09:30:00,74.54,75.43,74.46,74.92,116900.0,49.5344,50.1258,49.4812,49.7869,116900.0
2007-08-16 09:40:00,74.89,75.07,74.42,74.62,124000.0,49.767,49.8866,49.4546,49.5875,124000.0
2007-08-16 09:50:00,74.62,74.62,73.8,73.89,162400.0,49.5875,49.5875,49.0426,49.1024,162400.0
2007-08-16 10:00:00,73.85,73.86,73.18,73.47,136800.0,49.0758,49.0825,48.6306,48.8233,136800.0
2007-08-16 10:10:00,73.48,73.63,73.3,73.45,110100.0,48.83,48.9296,48.7103,48.81,110100.0
2007-08-16 10:20:00,73.46,73.66,73.36,73.45,48600.0,48.8167,48.9496,48.7502,48.81,48600.0
2007-08-16 10:30:00,73.43,74.08,73.4,74.01,84900.0,48.7967,49.2287,48.7768,49.1822,84900.0
2007-08-16 10:40:00,74.05,74.37,73.95,74.29,48600.0,49.2087,49.4214,49.1423,49.3682,48600.0
2007-08-16 10:50:00,74.3,74.69,74.29,74.6,78300.0,49.3749,49.6341,49.3682,49.5742,78300.0
2007-08-16 11:00:00,74.6,75.05,74.5,74.63,49000.0,49.5742,49.8733,49.5078,49.5942,49000.0
2007-08-16 11:10:00,74.68,75.0,74.59,74.72,107200.0,49.6274,49.8401,49.5676,49.654,107200.0
2007-08-16 11:20:00,74.72,74.87,74.49,74.6,39000.0,49.654,49.7537,49.5011,49.5742,39000.0
2007-08-16 11:30:00,74.6,74.66,74.13,74.16,53900.0,49.5742,49.6141,49.2619,49.2818,53900.0
2007-08-16 11:40:00,74.17,74.36,74.08,74.15,20100.0,49.2885,49.4148,49.2287,49.2752,20100.0
2007-08-16 11:50:00,74.16,74.34,74.0,74.13,25400.0,49.2818,49.4015,49.1755,49.2619,25400.0
2007-08-16 12:00:00,74.13,74.21,73.6,73.72,68400.0,49.2619,49.3151,48.9097,48.9895,68400.0
2007-08-16 12:10:00,73.73,74.29,73.62,74.19,77300.0,48.9961,49.3682,48.923,49.3018,77300.0
2007-08-16 12:20:00,74.25,74.54,73.85,74.11,55000.0,49.3417,49.5344,49.0758,49.2486,55000.0
2007-08-16 12:30:00,74.03,74.19,73.8,73.99,21000.0,49.1955,49.3018,49.0426,49.1689,21000.0
2007-08-16 12:40:00,73.97,73.97,73.58,73.72,46600.0,49.1556,49.1556,48.8964,48.9895,46600.0
2007-08-16 12:50:00,73.78,73.85,73.48,73.55,37900.0,49.0293,49.0758,48.83,48.8765,37900.0
2007-08-16 13:00:00,73.56,73.62,73.34,73.48,44200.0,48.8831,48.923,48.7369,48.83,44200.0
2007-08-16 13:10:00,73.48,74.14,73.4,74.14,41600.0,48.83,49.2686,48.7768,49.2686,41600.0
2007-08-16 13:20:00,74.14,74.17,73.5,73.54,43600.0,49.2686,49.2885,48.8433,48.8698,43600.0
2007-08-16 13:30:00,73.58,74.31,73.58,74.31,36800.0,48.8964,49.3815,48.8964,49.3815,36800.0
2007-08-16 13:40:00,74.32,74.5,74.06,74.23,76300.0,49.3882,49.5078,49.2154,49.3284,76300.0
2007-08-16 13:50:00,74.24,74.74,74.21,74.68,81200.0,49.335,49.6673,49.3151,49.6274,81200.0
2007-08-16 14:00:00,74.71,75.08,74.34,74.97,87000.0,49.6473,49.8932,49.4015,49.8201,87000.0
2007-08-16 14:10:00,74.97,75.43,74.89,75.14,69600.0,49.8201,50.1258,49.767,49.9331,69600.0
2007-08-16 14:20:00,75.15,75.22,74.99,75.11,61300.0,49.9397,49.9863,49.8334,49.9132,61300.0
2007-08-16 14:30:00,75.13,75.14,74.68,74.89,120200.0,49.9264,49.9331,49.6274,49.767,120200.0
2007-08-16 14:40:00,74.91,75.15,74.66,74.99,81100.0,49.7802,49.9397,49.6141,49.8334,81100.0
2007-08-16 14:50:00,74.99,75.16,74.88,74.98,93200.0,49.8334,49.9464,49.7603,49.8268,93200.0
2007-08-16 15:00:00,75.0,75.04,74.12,74.14,100500.0,49.8401,49.8666,49.2553,49.2686,100500.0
2007-08-16 15:10:00,74.14,74.59,73.8,74.54,85600.0,49.2686,49.5676,49.0426,49.5344,85600.0
2007-08-16 15:20:00,74.54,75.01,74.46,75.01,80300.0,49.5344,49.8467,49.4812,49.8467,80300.0
2007-08-16 15:30:00,75.03,75.32,74.99,75.29,111600.0,49.86,50.0527,49.8334,50.0328,111600.0
2007-08-16 15:40:00,75.29,75.85,75.03,75.69,117100.0,50.0328,50.4049,49.86,50.2986,117100.0
2007-08-16 15:50:00,75.66,76.01,75.5,75.99,140200.0,50.2786,50.5112,50.1723,50.4979,140200.0
2007-08-17 09:30:00,77.97,78.85,76.04,78.07,295400.0,51.8137,52.3985,50.5312,51.8802,295400.0
2007-08-17 09:40:00,78.06,78.65,77.75,78.28,114600.0,51.8735,52.2656,51.6675,52.0197,114600.0
2007-08-17 09:50:00,78.3,78.49,77.92,78.23,91700.0,52.033,52.1593,51.7805,51.9865,91700.0
2007-08-17 10:00:00,78.21,78.55,77.88,78.05,110700.0,51.9732,52.1992,51.7539,51.8669,110700.0
2007-08-17 10:10:00,78.06,78.11,76.53,76.83,105200.0,51.8735,51.9068,50.8568,51.0562,105200.0
2007-08-17 10:20:00,76.79,77.09,76.51,76.81,82600.0,51.0296,51.2289,50.8435,51.0429,82600.0
2007-08-17 10:30:00,76.76,76.9,76.6,76.75,58500.0,51.0096,51.1027,50.9033,51.003,58500.0
2007-08-17 10:40:00,76.81,76.85,76.1,76.17,75500.0,51.0429,51.0694,50.571,50.6176,75500.0
2007-08-17 10:50:00,76.16,76.48,76.0,76.17,44800.0,50.6109,50.8236,50.5046,50.6176,44800.0
2007-08-17 11:00:00,76.15,76.81,76.09,76.39,62700.0,50.6043,51.0429,50.5644,50.7638,62700.0
2007-08-17 11:10:00,76.49,76.64,76.2,76.34,46400.0,50.8302,50.9299,50.6375,50.7305,46400.0
2007-08-17 11:20:00,76.36,76.43,76.15,76.24,39200.0,50.7438,50.7903,50.6043,50.6641,39200.0
2007-08-17 11:30:00,76.2,76.88,76.0,76.85,56200.0,50.6375,51.0894,50.5046,51.0694,56200.0
2007-08-17 11:40:00,76.84,77.15,76.6,76.83,33300.0,51.0628,51.2688,50.9033,51.0562,33300.0
2007-08-17 11:50:00,76.84,76.91,76.56,76.57,21700.0,51.0628,51.1093,50.8767,50.8834,21700.0
2007-08-17 12:00:00,76.57,76.76,76.55,76.6,63500.0,50.8834,51.0096,50.8701,50.9033,63500.0
2007-08-17 12:10:00,76.5,77.0,76.44,76.81,52000.0,50.8369,51.1691,50.797,51.0429,52000.0
2007-08-17 12:20:00,76.78,77.08,76.72,76.94,38600.0,51.0229,51.2223,50.9831,51.1293,38600.0
2007-08-17 12:30:00,76.93,77.15,76.91,76.96,38500.0,51.1226,51.2688,51.1093,51.1425,38500.0
2007-08-17 12:40:00,76.91,76.97,76.75,76.84,38400.0,51.1093,51.1492,51.003,51.0628,38400.0
2007-08-17 12:50:00,76.87,77.05,76.79,77.05,42000.0,51.0827,51.2024,51.0296,51.2024,42000.0
2007-08-17 13:00:00,77.0,77.23,76.96,77.05,38400.0,51.1691,51.322,51.1425,51.2024,38400.0
2007-08-17 13:10:00,77.01,77.36,76.97,77.27,64800.0,51.1758,51.4084,51.1492,51.3485,64800.0
2007-08-17 13:20:00,77.25,77.46,77.06,77.21,37800.0,51.3353,51.4748,51.209,51.3087,37800.0
2007-08-17 13:30:00,77.24,77.38,77.12,77.18,38500.0,51.3286,51.4216,51.2489,51.2887,38500.0
2007-08-17 13:40:00,77.15,77.21,76.99,77.08,47600.0,51.2688,51.3087,51.1625,51.2223,47600.0
2007-08-17 13:50:00,77.07,77.15,76.98,77.15,41400.0,51.2156,51.2688,51.1558,51.2688,41400.0
2007-08-17 14:00:00,77.11,77.16,76.94,77.03,42400.0,51.2422,51.2755,51.1293,51.1891,42400.0
2007-08-17 14:10:00,77.07,77.08,76.99,77.04,21200.0,51.2156,51.2223,51.1625,51.1957,21200.0
2007-08-17 14:20:00,77.04,77.06,76.99,77.06,36900.0,51.1957,51.209,51.1625,51.209,36900.0
2007-08-17 14:30:00,77.08,77.15,76.98,76.98,36400.0,51.2223,51.2688,51.1558,51.1558,36400.0
2007-08-17 14:40:00,76.98,77.04,76.91,76.97,39400.0,51.1558,51.1957,51.1093,51.1492,39400.0
2007-08-17 14:50:00,76.95,77.11,76.9,77.0,34400.0,51.1359,51.2422,51.1027,51.1691,34400.0
2007-08-17 15:00:00,77.0,77.42,76.95,77.29,54200.0,51.1691,51.4482,51.1359,51.3618,54200.0
2007-08-17 15:10:00,77.29,77.62,77.19,77.61,57000.0,51.3618,51.5811,51.2954,51.5745,57000.0
2007-08-17 15:20:00,77.6,77.61,77.02,77.16,55300.0,51.5678,51.5745,51.1824,51.2755,55300.0
2007-08-17 15:30:00,77.17,77.39,77.09,77.35,60300.0,51.2821,51.4283,51.2289,51.4017,60300.0
2007-08-17 15:40:00,77.38,77.45,77.15,77.23,120500.0,51.4216,51.4682,51.2688,51.322,120500.0
2007-08-17 15:50:00,77.22,77.53,77.14,77.37,187500.0,51.3153,51.5213,51.2622,51.415,187500.0
2007-08-20 09:30:00,77.7,77.7,76.68,77.47,66500.0,51.6343,51.6343,50.9565,51.4815,66500.0
2007-08-20 09:40:00,77.43,77.46,76.91,77.2,52200.0,51.4549,51.4748,51.1093,51.302,52200.0
2007-08-20 09:50:00,77.16,77.61,77.12,77.29,27700.0,51.2755,51.5745,51.2489,51.3618,27700.0
2007-08-20 10:00:00,77.25,77.67,76.89,76.96,47600.0,51.3353,51.6144,51.096,51.1425,47600.0
2007-08-20 10:10:00,76.97,77.16,76.93,77.09,17100.0,51.1492,51.2755,51.1226,51.2289,17100.0
2007-08-20 10:20:00,77.12,77.19,76.76,76.9,40700.0,51.2489,51.2954,51.0096,51.1027,40700.0
2007-08-20 10:30:00,76.8,77.12,76.76,77.12,16200.0,51.0362,51.2489,51.0096,51.2489,16200.0
2007-08-20 10:40:00,77.11,77.25,76.85,76.85,26900.0,51.2422,51.3353,51.0694,51.0694,26900.0
2007-08-20 10:50:00,76.88,77.0,76.86,76.98,25000.0,51.0894,51.1691,51.0761,51.1558,25000.0
2007-08-20 11:00:00,77.0,77.01,76.88,76.88,27100.0,51.1691,51.1758,51.0894,51.0894,27100.0
2007-08-20 11:10:00,76.88,76.98,76.84,76.97,14200.0,51.0894,51.1558,51.0628,51.1492,14200.0
2007-08-20 11:20:00,76.97,76.98,76.78,76.86,12500.0,51.1492,51.1558,51.0229,51.0761,12500.0
2007-08-20 11:30:00,76.88,76.9,76.79,76.84,13300.0,51.0894,51.1027,51.0296,51.0628,13300.0
2007-08-20 11:40:00,76.83,76.84,76.75,76.77,17000.0,51.0562,51.0628,51.003,51.0163,17000.0
2007-08-20 11:50:00,76.75,76.77,76.57,76.61,22200.0,51.003,51.0163,50.8834,50.91,22200.0
2007-08-20 12:00:00,76.58,76.66,76.5,76.59,24900.0,50.89,50.9432,50.8369,50.8967,24900.0
2007-08-20 12:10:00,76.58,76.59,76.43,76.51,18600.0,50.89,50.8967,50.7903,50.8435,18600.0
2007-08-20 12:20:00,76.49,76.75,76.39,76.71,27800.0,50.8302,51.003,50.7638,50.9764,27800.0
2007-08-20 12:30:00,76.68,76.83,76.65,76.8,13000.0,50.9565,51.0562,50.9365,51.0362,13000.0
2007-08-20 12:40:00,76.81,76.82,76.48,76.73,13100.0,51.0429,51.0495,50.8236,50.9897,13100.0
2007-08-20 12:50:00,76.72,76.72,76.3,76.3,28100.0,50.9831,50.9831,50.704,50.704,28100.0
2007-08-20 13:00:00,76.3,76.5,76.28,76.5,14700.0,50.704,50.8369,50.6907,50.8369,14700.0
2007-08-20 13:10:00,76.5,76.8,76.44,76.7,26000.0,50.8369,51.0362,50.797,50.9698,26000.0
2007-08-20 13:20:00,76.68,76.68,76.51,76.58,22000.0,50.9565,50.9565,50.8435,50.89,22000.0
2007-08-20 13:30:00,76.54,76.73,76.44,76.72,22800.0,50.8634,50.9897,50.797,50.9831,22800.0
2007-08-20 13:40:00,76.72,76.86,76.57,76.67,21000.0,50.9831,51.0761,50.8834,50.9498,21000.0
2007-08-20 13:50:00,76.67,76.68,76.39,76.4,26700.0,50.9498,50.9565,50.7638,50.7704,26700.0
2007-08-20 14:00:00,76.4,76.64,76.39,76.54,24400.0,50.7704,50.9299,50.7638,50.8634,24400.0
2007-08-20 14:10:00,76.5,76.73,76.45,76.68,29300.0,50.8369,50.9897,50.8036,50.9565,29300.0
2007-08-20 14:20:00,76.63,76.98,76.55,76.78,37000.0,50.9232,51.1558,50.8701,51.0229,37000.0
2007-08-20 14:30:00,76.74,76.97,76.61,76.77,29200.0,50.9963,51.1492,50.91,51.0163,29200.0
2007-08-20 14:40:00,76.79,76.84,76.56,76.66,26500.0,51.0296,51.0628,50.8767,50.9432,26500.0
2007-08-20 14:50:00,76.64,76.95,76.53,76.75,36600.0,50.9299,51.1359,50.8568,51.003,36600.0
2007-08-20 15:00:00,76.75,76.98,76.75,76.97,28100.0,51.003,51.1558,51.003,51.1492,28100.0
2007-08-20 15:10:00,76.95,77.25,76.95,77.21,38500.0,51.1359,51.3353,51.1359,51.3087,38500.0
2007-08-20 15:20:00,77.2,77.5,77.11,77.34,43900.0,51.302,51.5014,51.2422,51.3951,43900.0
2007-08-20 15:30:00,77.34,77.4,77.11,77.26,62500.0,51.3951,51.4349,51.2422,51.3419,62500.0
2007-08-20 15:40:00,77.28,77.63,77.2,77.58,69800.0,51.3552,51.5878,51.302,51.5546,69800.0
2007-08-20 15:50:00,77.58,77.61,77.4,77.5,128400.0,51.5546,51.5745,51.4349,51.5014,128400.0
2007-08-21 09:30:00,76.94,77.47,76.54,77.01,74300.0,51.1293,51.4815,50.8634,51.1758,74300.0
2007-08-21 09:40:00,77.05,77.6,77.0,77.23,40500.0,51.2024,51.5678,51.1691,51.322,40500.0
2007-08-21 09:50:00,77.24,77.44,77.18,77.38,35400.0,51.3286,51.4615,51.2887,51.4216,35400.0
2007-08-21 10:00:00,77.39,77.61,77.36,77.5,42500.0,51.4283,51.5745,51.4084,51.5014,42500.0
2007-08-21 10:10:00,77.46,77.64,77.33,77.55,21500.0,51.4748,51.5944,51.3884,51.5346,21500.0
2007-08-21 10:20:00,77.52,77.59,77.43,77.51,24300.0,51.5147,51.5612,51.4549,51.508,24300.0
2007-08-21 10:30:00,77.51,77.86,77.47,77.78,49000.0,51.508,51.7406,51.4815,51.6875,49000.0
2007-08-21 10:40:00,77.79,77.88,77.7,77.81,48100.0,51.6941,51.7539,51.6343,51.7074,48100.0
2007-08-21 10:50:00,77.81,77.83,77.75,77.81,15600.0,51.7074,51.7207,51.6675,51.7074,15600.0
2007-08-21 11:00:00,77.8,78.11,77.77,77.95,42700.0,51.7008,51.9068,51.6808,51.8004,42700.0
2007-08-21 11:10:00,77.95,78.02,77.77,78.02,54800.0,51.8004,51.847,51.6808,51.847,54800.0
2007-08-21 11:20:00,78.0,78.11,77.74,78.08,38700.0,51.8337,51.9068,51.6609,51.8868,38700.0
2007-08-21 11:30:00,78.12,78.37,77.88,77.97,40300.0,51.9134,52.0795,51.7539,51.8137,40300.0
2007-08-21 11:40:00,77.99,78.07,77.8,77.89,22800.0,51.827,51.8802,51.7008,51.7606,22800.0
2007-08-21 11:50:00,77.88,78.0,77.82,78.0,14000.0,51.7539,51.8337,51.714,51.8337,14000.0
2007-08-21 12:00:00,78.0,78.01,77.77,77.99,20300.0,51.8337,51.8403,51.6808,51.827,20300.0
2007-08-21 12:10:00,77.97,78.07,77.92,78.0,8300.0,51.8137,51.8802,51.7805,51.8337,8300.0
2007-08-21 12:20:00,78.01,78.06,77.94,77.94,8000.0,51.8403,51.8735,51.7938,51.7938,8000.0
2007-08-21 12:30:00,77.94,78.06,77.73,77.96,35200.0,51.7938,51.8735,51.6542,51.8071,35200.0
2007-08-21 12:40:00,77.99,78.11,77.85,77.93,27900.0,51.827,51.9068,51.734,51.7871,27900.0
2007-08-21 12:50:00,77.92,78.06,77.72,77.78,13000.0,51.7805,51.8735,51.6476,51.6875,13000.0
2007-08-21 13:00:00,77.78,77.91,77.71,77.76,11200.0,51.6875,51.7739,51.6409,51.6742,11200.0
2007-08-21 13:10:00,77.77,77.96,77.72,77.87,17500.0,51.6808,51.8071,51.6476,51.7473,17500.0
2007-08-21 13:20:00,77.83,77.83,77.62,77.7,24900.0,51.7207,51.7207,51.5811,51.6343,24900.0
2007-08-21 13:30:00,77.75,77.79,77.68,77.69,11600.0,51.6675,51.6941,51.621,51.6277,11600.0
2007-08-21 13:40:00,77.73,77.73,77.61,77.71,22100.0,51.6542,51.6542,51.5745,51.6409,22100.0
2007-08-21 13:50:00,77.7,77.72,77.63,77.67,35500.0,51.6343,51.6476,51.5878,51.6144,35500.0
2007-08-21 14:00:00,77.68,77.81,77.66,77.75,23800.0,51.621,51.7074,51.6077,51.6675,23800.0
2007-08-21 14:10:00,77.75,77.77,77.63,77.65,18200.0,51.6675,51.6808,51.5878,51.6011,18200.0
2007-08-21 14:20:00,77.66,77.78,77.63,77.74,20700.0,51.6077,51.6875,51.5878,51.6609,20700.0
2007-08-21 14:30:00,77.73,77.75,77.52,77.74,34200.0,51.6542,51.6675,51.5147,51.6609,34200.0
2007-08-21 14:40:00,77.71,77.72,77.42,77.62,29800.0,51.6409,51.6476,51.4482,51.5811,29800.0
2007-08-21 14:50:00,77.63,77.69,77.54,77.69,29600.0,51.5878,51.6277,51.528,51.6277,29600.0
2007-08-21 15:00:00,77.69,77.89,77.63,77.74,33500.0,51.6277,51.7606,51.5878,51.6609,33500.0
2007-08-21 15:10:00,77.75,77.82,77.59,77.69,27100.0,51.6675,51.714,51.5612,51.6277,27100.0
2007-08-21 15:20:00,77.71,77.85,77.7,77.82,21000.0,51.6409,51.734,51.6343,51.714,21000.0
2007-08-21 15:30:00,77.82,77.98,77.72,77.75,47600.0,51.714,51.8204,51.6476,51.6675,47600.0
2007-08-21 15:40:00,77.75,77.83,77.59,77.78,68300.0,51.6675,51.7207,51.5612,51.6875,68300.0
2007-08-21 15:50:00,77.76,77.77,77.68,77.72,61900.0,51.6742,51.6808,51.621,51.6476,61900.0
2007-08-22 09:30:00,77.96,78.33,77.46,78.2,81100.0,51.8071,52.053,51.4748,51.9666,81100.0
2007-08-22 09:40:00,78.19,78.5,77.84,78.15,36900.0,51.9599,52.1659,51.7273,51.9333,36900.0
2007-08-22 09:50:00,78.11,78.24,78.11,78.2,16400.0,51.9068,51.9931,51.9068,51.9666,16400.0
2007-08-22 10:00:00,78.2,78.24,78.06,78.11,23900.0,51.9666,51.9931,51.8735,51.9068,23900.0
2007-08-22 10:10:00,78.12,78.2,78.03,78.03,45400.0,51.9134,51.9666,51.8536,51.8536,45400.0
2007-08-22 10:20:00,78.04,78.15,78.01,78.06,26000.0,51.8602,51.9333,51.8403,51.8735,26000.0
2007-08-22 10:30:00,78.05,78.15,77.86,78.09,34600.0,51.8669,51.9333,51.7406,51.8935,34600.0
2007-08-22 10:40:00,78.1,78.2,78.0,78.11,24300.0,51.9001,51.9666,51.8337,51.9068,24300.0
2007-08-22 10:50:00,78.13,78.2,78.0,78.11,32700.0,51.92,51.9666,51.8337,51.9068,32700.0
2007-08-22 11:00:00,78.1,78.12,77.93,78.08,34600.0,51.9001,51.9134,51.7871,51.8868,34600.0
2007-08-22 11:10:00,78.08,78.15,78.01,78.12,17000.0,51.8868,51.9333,51.8403,51.9134,17000.0
2007-08-22 11:20:00,78.11,78.11,77.92,77.92,18300.0,51.9068,51.9068,51.7805,51.7805,18300.0
2007-08-22 11:30:00,77.91,78.11,77.88,78.08,36700.0,51.7739,51.9068,51.7539,51.8868,36700.0
2007-08-22 11:40:00,78.03,78.09,77.94,77.98,17100.0,51.8536,51.8935,51.7938,51.8204,17100.0
2007-08-22 11:50:00,77.91,77.99,77.9,77.98,18700.0,51.7739,51.827,51.7672,51.8204,18700.0
2007-08-22 12:00:00,77.93,78.11,77.91,78.11,34800.0,51.7871,51.9068,51.7739,51.9068,34800.0
2007-08-22 12:10:00,78.1,78.11,78.0,78.11,74900.0,51.9001,51.9068,51.8337,51.9068,74900.0
2007-08-22 12:20:00,78.08,78.09,77.99,78.03,34700.0,51.8868,51.8935,51.827,51.8536,34700.0
2007-08-22 12:30:00,78.01,78.05,77.74,77.92,67300.0,51.8403,51.8669,51.6609,51.7805,67300.0
2007-08-22 12:40:00,77.94,77.96,77.69,77.72,24700.0,51.7938,51.8071,51.6277,51.6476,24700.0
2007-08-22 12:50:00,77.72,77.95,77.72,77.76,31200.0,51.6476,51.8004,51.6476,51.6742,31200.0
2007-08-22 13:00:00,77.78,77.8,77.62,77.74,40000.0,51.6875,51.7008,51.5811,51.6609,40000.0
2007-08-22 13:10:00,77.75,77.81,77.68,77.8,37100.0,51.6675,51.7074,51.621,51.7008,37100.0
2007-08-22 13:20:00,77.76,77.84,77.6,77.74,39200.0,51.6742,51.7273,51.5678,51.6609,39200.0
2007-08-22 13:30:00,77.77,77.8,77.68,77.69,21700.0,51.6808,51.7008,51.621,51.6277,21700.0
2007-08-22 13:40:00,77.71,77.93,77.71,77.86,24000.0,51.6409,51.7871,51.6409,51.7406,24000.0
2007-08-22 13:50:00,77.91,78.04,77.78,77.93,30700.0,51.7739,51.8602,51.6875,51.7871,30700.0
2007-08-22 14:00:00,77.95,78.06,77.87,77.94,53000.0,51.8004,51.8735,51.7473,51.7938,53000.0
2007-08-22 14:10:00,77.95,77.95,77.75,77.81,11100.0,51.8004,51.8004,51.6675,51.7074,11100.0
2007-08-22 14:20:00,77.84,77.88,77.61,77.62,34800.0,51.7273,51.7539,51.5745,51.5811,34800.0
2007-08-22 14:30:00,77.62,77.84,77.58,77.58,36900.0,51.5811,51.7273,51.5546,51.5546,36900.0
2007-08-22 14:40:00,77.59,77.87,77.59,77.86,24600.0,51.5612,51.7473,51.5612,51.7406,24600.0
2007-08-22 14:50:00,77.83,77.95,77.8,77.93,27400.0,51.7207,51.8004,51.7008,51.7871,27400.0
2007-08-22 15:00:00,77.92,77.95,77.85,77.89,12500.0,51.7805,51.8004,51.734,51.7606,12500.0
2007-08-22 15:10:00,77.88,77.95,77.87,77.94,58900.0,51.7539,51.8004,51.7473,51.7938,58900.0
2007-08-22 15:20:00,77.94,77.95,77.82,77.89,64000.0,51.7938,51.8004,51.714,51.7606,64000.0
2007-08-22 15:30:00,77.9,77.97,77.74,77.94,98300.0,51.7672,51.8137,51.6609,51.7938,98300.0
2007-08-22 15:40:00,77.95,78.06,77.88,78.04,67100.0,51.8004,51.8735,51.7539,51.8602,67100.0
2007-08-22 15:50:00,78.04,78.22,78.0,78.03,140900.0,51.8602,51.9799,51.8337,51.8536,140900.0
2007-08-23 09:30:00,78.35,78.35,78.1,78.2,75400.0,52.0662,52.0662,51.9001,51.9666,75400.0
2007-08-23 09:40:00,78.17,78.19,77.8,78.1,36400.0,51.9466,51.9599,51.7008,51.9001,36400.0
2007-08-23 09:50:00,78.1,78.1,77.82,78.02,26300.0,51.9001,51.9001,51.714,51.847,26300.0
2007-08-23 10:00:00,78.0,78.12,77.87,78.02,16800.0,51.8337,51.9134,51.7473,51.847,16800.0
2007-08-23 10:10:00,78.03,78.16,77.99,78.02,12000.0,51.8536,51.94,51.827,51.847,12000.0
2007-08-23 10:20:00,78.0,78.03,77.84,78.0,15500.0,51.8337,51.8536,51.7273,51.8337,15500.0
2007-08-23 10:30:00,78.0,78.07,77.89,78.0,15100.0,51.8337,51.8802,51.7606,51.8337,15100.0
2007-08-23 10:40:00,77.99,78.0,77.94,77.94,4100.0,51.827,51.8337,51.7938,51.7938,4100.0
2007-08-23 10:50:00,77.94,77.97,77.86,77.91,6100.0,51.7938,51.8137,51.7406,51.7739,6100.0
2007-08-23 11:00:00,77.91,77.93,77.72,77.77,12100.0,51.7739,51.7871,51.6476,51.6808,12100.0
2007-08-23 11:10:00,77.76,77.76,77.55,77.63,18600.0,51.6742,51.6742,51.5346,51.5878,18600.0
2007-08-23 11:20:00,77.6,77.62,77.29,77.32,15200.0,51.5678,51.5811,51.3618,51.3818,15200.0
2007-08-23 11:30:00,77.33,77.68,77.26,77.68,32400.0,51.3884,51.621,51.3419,51.621,32400.0
2007-08-23 11:40:00,77.7,77.94,77.7,77.82,27600.0,51.6343,51.7938,51.6343,51.714,27600.0
2007-08-23 11:50:00,77.79,77.82,77.42,77.42,19900.0,51.6941,51.714,51.4482,51.4482,19900.0
2007-08-23 12:00:00,77.41,77.49,77.34,77.36,7000.0,51.4416,51.4947,51.3951,51.4084,7000.0
2007-08-23 12:10:00,77.32,77.46,77.32,77.4,2700.0,51.3818,51.4748,51.3818,51.4349,2700.0
2007-08-23 12:20:00,77.47,77.49,77.37,77.42,7800.0,51.4815,51.4947,51.415,51.4482,7800.0
2007-08-23 12:30:00,77.38,77.5,77.37,77.5,6000.0,51.4216,51.5014,51.415,51.5014,6000.0
2007-08-23 12:40:00,77.5,77.62,77.4,77.61,14200.0,51.5014,51.5811,51.4349,51.5745,14200.0
2007-08-23 12:50:00,77.6,77.61,77.27,77.32,15000.0,51.5678,51.5745,51.3485,51.3818,15000.0
2007-08-23 13:00:00,77.31,77.38,77.2,77.33,12100.0,51.3751,51.4216,51.302,51.3884,12100.0
2007-08-23 13:10:00,77.33,77.48,77.31,77.31,7000.0,51.3884,51.4881,51.3751,51.3751,7000.0
2007-08-23 13:20:00,77.29,77.31,77.13,77.17,14400.0,51.3618,51.3751,51.2555,51.2821,14400.0
2007-08-23 13:30:00,77.17,77.56,77.17,77.53,17900.0,51.2821,51.5413,51.2821,51.5213,17900.0
2007-08-23 13:40:00,77.54,77.74,77.51,77.6,16600.0,51.528,51.6609,51.508,51.5678,16600.0
2007-08-23 13:50:00,77.62,77.92,77.62,77.92,25000.0,51.5811,51.7805,51.5811,51.7805,25000.0
2007-08-23 14:00:00,77.89,77.96,77.89,77.94,23300.0,51.7606,51.8071,51.7606,51.7938,23300.0
2007-08-23 14:10:00,77.95,77.98,77.93,77.98,16900.0,51.8004,51.8204,51.7871,51.8204,16900.0
2007-08-23 14:20:00,77.97,77.98,77.91,77.94,36900.0,51.8137,51.8204,51.7739,51.7938,36900.0
2007-08-23 14:30:00,77.93,77.97,77.88,77.89,21200.0,51.7871,51.8137,51.7539,51.7606,21200.0
2007-08-23 14:40:00,77.89,77.89,77.73,77.76,34800.0,51.7606,51.7606,51.6542,51.6742,34800.0
2007-08-23 14:50:00,77.76,77.84,77.75,77.78,13200.0,51.6742,51.7273,51.6675,51.6875,13200.0
2007-08-23 15:00:00,77.77,77.94,77.69,77.71,43100.0,51.6808,51.7938,51.6277,51.6409,43100.0
2007-08-23 15:10:00,77.71,77.79,77.54,77.67,32100.0,51.6409,51.6941,51.528,51.6144,32100.0
2007-08-23 15:20:00,77.67,77.9,77.66,77.78,36400.0,51.6144,51.7672,51.6077,51.6875,36400.0
2007-08-23 15:30:00,77.76,77.84,77.53,77.57,22500.0,51.6742,51.7273,51.5213,51.5479,22500.0
2007-08-23 15:40:00,77.56,77.75,77.54,77.64,39300.0,51.5413,51.6675,51.528,51.5944,39300.0
2007-08-23 15:50:00,77.64,77.74,77.58,77.72,62900.0,51.5944,51.6609,51.5546,51.6476,62900.0
2007-08-24 09:30:00,77.8,78.12,77.77,78.12,27500.0,51.7008,51.9134,51.6808,51.9134,27500.0
2007-08-24 09:40:00,78.14,78.66,78.04,78.36,68500.0,51.9267,52.2723,51.8602,52.0729,68500.0
2007-08-24 09:50:00,78.37,78.55,78.28,78.38,51300.0,52.0795,52.1992,52.0197,52.0862,51300.0
2007-08-24 10:00:00,78.35,78.51,78.3,78.43,65400.0,52.0662,52.1726,52.033,52.1194,65400.0
2007-08-24 10:10:00,78.41,78.47,78.27,78.42,14400.0,52.1061,52.146,52.0131,52.1128,14400.0
2007-08-24 10:20:00,78.42,78.45,78.3,78.33,6400.0,52.1128,52.1327,52.033,52.053,6400.0
2007-08-24 10:30:00,78.35,78.38,78.22,78.25,20800.0,52.0662,52.0862,51.9799,51.9998,20800.0
2007-08-24 10:40:00,78.32,78.33,78.19,78.19,9300.0,52.0463,52.053,51.9599,51.9599,9300.0
2007-08-24 10:50:00,78.2,78.3,78.18,78.29,17800.0,51.9666,52.033,51.9533,52.0264,17800.0
2007-08-24 11:00:00,78.24,78.35,78.24,78.35,22900.0,51.9931,52.0662,51.9931,52.0662,22900.0
2007-08-24 11:10:00,78.35,78.36,78.18,78.22,15100.0,52.0662,52.0729,51.9533,51.9799,15100.0
2007-08-24 11:20:00,78.2,78.27,78.1,78.12,8000.0,51.9666,52.0131,51.9001,51.9134,8000.0
2007-08-24 11:30:00,78.18,78.23,78.13,78.17,5300.0,51.9533,51.9865,51.92,51.9466,5300.0
2007-08-24 11:40:00,78.16,78.31,78.16,78.22,18200.0,51.94,52.0397,51.94,51.9799,18200.0
2007-08-24 11:50:00,78.25,78.32,78.25,78.31,9800.0,51.9998,52.0463,51.9998,52.0397,9800.0
2007-08-24 12:00:00,78.33,78.35,78.26,78.3,12100.0,52.053,52.0662,52.0064,52.033,12100.0
2007-08-24 12:10:00,78.27,78.42,78.25,78.4,50200.0,52.0131,52.1128,51.9998,52.0995,50200.0
2007-08-24 12:20:00,78.39,78.63,78.39,78.59,43900.0,52.0928,52.2523,52.0928,52.2257,43900.0
2007-08-24 12:30:00,78.58,78.6,78.51,78.52,15600.0,52.2191,52.2324,52.1726,52.1792,15600.0
2007-08-24 12:40:00,78.57,78.59,78.49,78.52,15100.0,52.2124,52.2257,52.1593,52.1792,15100.0
2007-08-24 12:50:00,78.53,78.6,78.27,78.27,13500.0,52.1859,52.2324,52.0131,52.0131,13500.0
2007-08-24 13:00:00,78.27,78.35,78.24,78.34,13600.0,52.0131,52.0662,51.9931,52.0596,13600.0
2007-08-24 13:10:00,78.33,78.46,78.31,78.44,6700.0,52.053,52.1393,52.0397,52.1261,6700.0
2007-08-24 13:20:00,78.45,78.48,78.39,78.45,8100.0,52.1327,52.1526,52.0928,52.1327,8100.0
2007-08-24 13:30:00,78.44,78.48,78.34,78.47,10600.0,52.1261,52.1526,52.0596,52.146,10600.0
2007-08-24 13:40:00,78.47,78.51,78.45,78.47,15000.0,52.146,52.1726,52.1327,52.146,15000.0
2007-08-24 13:50:00,78.47,78.48,78.42,78.44,6600.0,52.146,52.1526,52.1128,52.1261,6600.0
2007-08-24 14:00:00,78.44,78.54,78.38,78.49,26400.0,52.1261,52.1925,52.0862,52.1593,26400.0
2007-08-24 14:10:00,78.5,78.52,78.46,78.51,5100.0,52.1659,52.1792,52.1393,52.1726,5100.0
2007-08-24 14:20:00,78.5,78.6,78.46,78.57,11900.0,52.1659,52.2324,52.1393,52.2124,11900.0
2007-08-24 14:30:00,78.53,78.58,78.42,78.47,31700.0,52.1859,52.2191,52.1128,52.146,31700.0
2007-08-24 14:40:00,78.47,78.52,78.46,78.5,12700.0,52.146,52.1792,52.1393,52.1659,12700.0
2007-08-24 14:50:00,78.5,78.7,78.49,78.65,42600.0,52.1659,52.2988,52.1593,52.2656,42600.0
2007-08-24 15:00:00,78.65,78.69,78.57,78.62,45000.0,52.2656,52.2922,52.2124,52.2457,45000.0
2007-08-24 15:10:00,78.62,78.66,78.58,78.59,17100.0,52.2457,52.2723,52.2191,52.2257,17100.0
2007-08-24 15:20:00,78.59,78.64,78.46,78.63,36700.0,52.2257,52.259,52.1393,52.2523,36700.0
2007-08-24 15:30:00,78.65,79.0,78.65,78.97,76300.0,52.2656,52.4982,52.2656,52.4783,76300.0
2007-08-24 15:40:00,78.97,79.26,78.92,79.18,72000.0,52.4783,52.671,52.445,52.6178,72000.0
2007-08-24 15:50:00,79.2,79.26,79.09,79.17,58300.0,52.6311,52.671,52.558,52.6112,58300.0
2007-08-27 09:30:00,79.31,79.43,79.25,79.28,31400.0,52.7042,52.7839,52.6643,52.6843,31400.0
2007-08-27 09:40:00,79.28,79.38,79.02,79.19,82300.0,52.6843,52.7507,52.5115,52.6245,82300.0
2007-08-27 09:50:00,79.18,79.38,79.05,79.29,34800.0,52.6178,52.7507,52.5314,52.6909,34800.0
2007-08-27 10:00:00,79.31,79.33,79.0,79.06,26100.0,52.7042,52.7175,52.4982,52.5381,26100.0
2007-08-27 10:10:00,79.03,79.13,79.01,79.01,8600.0,52.5181,52.5846,52.5048,52.5048,8600.0
2007-08-27 10:20:00,79.03,79.06,78.84,79.03,10600.0,52.5181,52.5381,52.3919,52.5181,10600.0
2007-08-27 10:30:00,79.05,79.06,78.94,78.94,19100.0,52.5314,52.5381,52.4583,52.4583,19100.0
2007-08-27 10:40:00,78.98,79.05,78.96,78.98,21600.0,52.4849,52.5314,52.4716,52.4849,21600.0
2007-08-27 10:50:00,78.98,79.02,78.92,78.98,10200.0,52.4849,52.5115,52.445,52.4849,10200.0
2007-08-27 11:00:00,78.96,79.09,78.96,79.07,11700.0,52.4716,52.558,52.4716,52.5447,11700.0
2007-08-27 11:10:00,79.07,79.14,79.02,79.04,18900.0,52.5447,52.5912,52.5115,52.5248,18900.0
2007-08-27 11:20:00,79.01,79.1,78.97,79.07,13300.0,52.5048,52.5646,52.4783,52.5447,13300.0
2007-08-27 11:30:00,79.06,79.1,78.97,79.01,19600.0,52.5381,52.5646,52.4783,52.5048,19600.0
2007-08-27 11:40:00,79.01,79.06,78.94,78.99,8300.0,52.5048,52.5381,52.4583,52.4915,8300.0
2007-08-27 11:50:00,79.0,79.06,79.0,79.02,4700.0,52.4982,52.5381,52.4982,52.5115,4700.0
2007-08-27 12:00:00,79.03,79.12,78.96,79.12,14000.0,52.5181,52.5779,52.4716,52.5779,14000.0
2007-08-27 12:10:00,79.12,79.36,79.1,79.36,14900.0,52.5779,52.7374,52.5646,52.7374,14900.0
2007-08-27 12:20:00,79.37,79.46,79.35,79.4,9800.0,52.7441,52.8039,52.7308,52.764,9800.0
2007-08-27 12:30:00,79.39,79.48,79.33,79.48,14100.0,52.7574,52.8172,52.7175,52.8172,14100.0
2007-08-27 12:40:00,79.47,79.48,79.44,79.46,13200.0,52.8105,52.8172,52.7906,52.8039,13200.0
2007-08-27 12:50:00,79.46,79.46,79.34,79.35,14300.0,52.8039,52.8039,52.7241,52.7308,14300.0
2007-08-27 13:00:00,79.37,79.52,79.37,79.48,25700.0,52.7441,52.8438,52.7441,52.8172,25700.0
2007-08-27 13:10:00,79.48,79.58,79.48,79.52,13400.0,52.8172,52.8836,52.8172,52.8438,13400.0
2007-08-27 13:20:00,79.52,79.81,79.52,79.78,20900.0,52.8438,53.0365,52.8438,53.0165,20900.0
2007-08-27 13:30:00,79.78,79.78,79.56,79.56,23300.0,53.0165,53.0165,52.8703,52.8703,23300.0
2007-08-27 13:40:00,79.55,79.56,79.4,79.56,15900.0,52.8637,52.8703,52.764,52.8703,15900.0
2007-08-27 13:50:00,79.56,79.57,79.36,79.4,11300.0,52.8703,52.877,52.7374,52.764,11300.0
2007-08-27 14:00:00,79.4,79.55,79.38,79.5,15100.0,52.764,52.8637,52.7507,52.8305,15100.0
2007-08-27 14:10:00,79.51,79.73,79.49,79.65,15300.0,52.8371,52.9833,52.8238,52.9301,15300.0
2007-08-27 14:20:00,79.65,79.68,79.48,79.57,15800.0,52.9301,52.9501,52.8172,52.877,15800.0
2007-08-27 14:30:00,79.58,79.8,79.56,79.77,27100.0,52.8836,53.0298,52.8703,53.0099,27100.0
2007-08-27 14:40:00,79.76,79.8,79.71,79.72,15900.0,53.0032,53.0298,52.97,52.9767,15900.0
2007-08-27 14:50:00,79.73,79.83,79.63,79.66,26300.0,52.9833,53.0498,52.9169,52.9368,26300.0
2007-08-27 15:00:00,79.7,79.73,79.58,79.63,24300.0,52.9634,52.9833,52.8836,52.9169,24300.0
2007-08-27 15:10:00,79.64,79.7,79.44,79.61,20500.0,52.9235,52.9634,52.7906,52.9036,20500.0
2007-08-27 15:20:00,79.64,79.86,79.59,79.75,52400.0,52.9235,53.0697,52.8903,52.9966,52400.0
2007-08-27 15:30:00,79.74,79.93,79.71,79.77,48600.0,52.9899,53.1162,52.97,53.0099,48600.0
2007-08-27 15:40:00,79.77,79.98,79.77,79.79,36700.0,53.0099,53.1494,53.0099,53.0232,36700.0
2007-08-27 15:50:00,79.79,79.81,79.46,79.5,65800.0,53.0232,53.0365,52.8039,52.8305,65800.0
2007-08-28 09:30:00,79.15,79.15,78.88,78.88,46200.0,52.5979,52.5979,52.4184,52.4184,46200.0
2007-08-28 09:40:00,78.88,78.94,78.64,78.75,39600.0,52.4184,52.4583,52.259,52.3321,39600.0
2007-08-28 09:50:00,78.77,78.77,78.46,78.49,41100.0,52.3454,52.3454,52.1393,52.1593,41100.0
2007-08-28 10:00:00,78.48,78.63,78.39,78.39,60600.0,52.1526,52.2523,52.0928,52.0928,60600.0
2007-08-28 10:10:00,78.38,78.5,78.34,78.34,15600.0,52.0862,52.1659,52.0596,52.0596,15600.0
2007-08-28 10:20:00,78.37,78.51,78.34,78.37,11300.0,52.0795,52.1726,52.0596,52.0795,11300.0
2007-08-28 10:30:00,78.41,78.5,78.34,78.46,12500.0,52.1061,52.1659,52.0596,52.1393,12500.0
2007-08-28 10:40:00,78.38,78.48,78.23,78.3,19100.0,52.0862,52.1526,51.9865,52.033,19100.0
2007-08-28 10:50:00,78.3,78.45,78.26,78.41,10600.0,52.033,52.1327,52.0064,52.1061,10600.0
2007-08-28 11:00:00,78.4,78.42,78.24,78.41,5500.0,52.0995,52.1128,51.9931,52.1061,5500.0
2007-08-28 11:10:00,78.37,78.37,78.09,78.09,16300.0,52.0795,52.0795,51.8935,51.8935,16300.0
2007-08-28 11:20:00,78.07,78.14,77.89,77.97,66400.0,51.8802,51.9267,51.7606,51.8137,66400.0
2007-08-28 11:30:00,77.97,78.04,77.82,77.88,18200.0,51.8137,51.8602,51.714,51.7539,18200.0
2007-08-28 11:40:00,77.87,77.93,77.7,77.76,18600.0,51.7473,51.7871,51.6343,51.6742,18600.0
2007-08-28 11:50:00,77.73,77.77,77.68,77.72,15500.0,51.6542,51.6808,51.621,51.6476,15500.0
2007-08-28 12:00:00,77.72,77.86,77.66,77.86,30700.0,51.6476,51.7406,51.6077,51.7406,30700.0
2007-08-28 12:10:00,77.83,77.84,77.71,77.71,23100.0,51.7207,51.7273,51.6409,51.6409,23100.0
2007-08-28 12:20:00,77.73,77.73,77.61,77.66,11700.0,51.6542,51.6542,51.5745,51.6077,11700.0
2007-08-28 12:30:00,77.64,77.68,77.57,77.57,21500.0,51.5944,51.621,51.5479,51.5479,21500.0
2007-08-28 12:40:00,77.61,77.61,77.4,77.51,25700.0,51.5745,51.5745,51.4349,51.508,25700.0
2007-08-28 12:50:00,77.52,77.55,77.33,77.52,30200.0,51.5147,51.5346,51.3884,51.5147,30200.0
2007-08-28 13:00:00,77.48,77.53,77.37,77.38,20900.0,51.4881,51.5213,51.415,51.4216,20900.0
2007-08-28 13:10:00,77.36,77.42,77.26,77.31,26400.0,51.4084,51.4482,51.3419,51.3751,26400.0
2007-08-28 13:20:00,77.28,77.34,77.15,77.19,42900.0,51.3552,51.3951,51.2688,51.2954,42900.0
2007-08-28 13:30:00,77.19,77.27,77.09,77.12,40400.0,51.2954,51.3485,51.2289,51.2489,40400.0
2007-08-28 13:40:00,77.11,77.25,77.06,77.14,62300.0,51.2422,51.3353,51.209,51.2622,62300.0
2007-08-28 13:50:00,77.17,77.21,77.13,77.15,21700.0,51.2821,51.3087,51.2555,51.2688,21700.0
2007-08-28 14:00:00,77.19,77.21,76.99,77.02,57600.0,51.2954,51.3087,51.1625,51.1824,57600.0
2007-08-28 14:10:00,77.03,77.13,76.75,76.88,47000.0,51.1891,51.2555,51.003,51.0894,47000.0
2007-08-28 14:20:00,76.91,77.13,76.9,77.03,34500.0,51.1093,51.2555,51.1027,51.1891,34500.0
2007-08-28 14:30:00,77.0,77.03,76.87,76.9,33800.0,51.1691,51.1891,51.0827,51.1027,33800.0
2007-08-28 14:40:00,76.87,77.03,76.8,76.8,53900.0,51.0827,51.1891,51.0362,51.0362,53900.0
2007-08-28 14:50:00,76.8,76.88,76.73,76.8,23800.0,51.0362,51.0894,50.9897,51.0362,23800.0
2007-08-28 15:00:00,76.81,76.96,76.74,76.9,37000.0,51.0429,51.1425,50.9963,51.1027,37000.0
2007-08-28 15:10:00,76.92,77.0,76.8,76.98,46400.0,51.116,51.1691,51.0362,51.1558,46400.0
2007-08-28 15:20:00,76.98,77.0,76.84,76.9,61000.0,51.1558,51.1691,51.0628,51.1027,61000.0
2007-08-28 15:30:00,76.91,76.91,76.74,76.76,81000.0,51.1093,51.1093,50.9963,51.0096,81000.0
2007-08-28 15:40:00,76.75,76.76,76.52,76.6,133400.0,51.003,51.0096,50.8501,50.9033,133400.0
2007-08-28 15:50:00,76.59,76.6,76.18,76.28,183200.0,50.8967,50.9033,50.6242,50.6907,183200.0
2007-08-29 09:30:00,76.31,77.48,76.31,77.29,38700.0,50.7106,51.4881,50.7106,51.3618,38700.0
2007-08-29 09:40:00,77.26,77.54,77.18,77.2,18500.0,51.3419,51.528,51.2887,51.302,18500.0
2007-08-29 09:50:00,77.28,77.28,77.09,77.14,14100.0,51.3552,51.3552,51.2289,51.2622,14100.0
2007-08-29 10:00:00,77.13,77.18,77.0,77.17,22700.0,51.2555,51.2887,51.1691,51.2821,22700.0
2007-08-29 10:10:00,77.17,77.23,77.0,77.06,21900.0,51.2821,51.322,51.1691,51.209,21900.0
2007-08-29 10:20:00,77.1,77.25,76.91,77.16,64300.0,51.2356,51.3353,51.1093,51.2755,64300.0
2007-08-29 10:30:00,77.16,77.25,77.11,77.18,44300.0,51.2755,51.3353,51.2422,51.2887,44300.0
2007-08-29 10:40:00,77.19,77.35,77.16,77.32,26200.0,51.2954,51.4017,51.2755,51.3818,26200.0
2007-08-29 10:50:00,77.31,77.4,77.25,77.27,32800.0,51.3751,51.4349,51.3353,51.3485,32800.0
2007-08-29 11:00:00,77.28,77.45,77.28,77.37,42500.0,51.3552,51.4682,51.3552,51.415,42500.0
2007-08-29 11:10:00,77.35,77.37,77.1,77.1,36000.0,51.4017,51.415,51.2356,51.2356,36000.0
2007-08-29 11:20:00,77.11,77.11,77.03,77.04,26600.0,51.2422,51.2422,51.1891,51.1957,26600.0
2007-08-29 11:30:00,77.06,77.09,76.95,76.95,60200.0,51.209,51.2289,51.1359,51.1359,60200.0
2007-08-29 11:40:00,76.99,77.08,76.91,77.0,36600.0,51.1625,51.2223,51.1093,51.1691,36600.0
2007-08-29 11:50:00,76.99,77.15,76.91,77.05,21500.0,51.1625,51.2688,51.1093,51.2024,21500.0
2007-08-29 12:00:00,77.08,77.14,77.03,77.04,77000.0,51.2223,51.2622,51.1891,51.1957,77000.0
2007-08-29 12:10:00,77.06,77.14,77.03,77.09,12000.0,51.209,51.2622,51.1891,51.2289,12000.0
2007-08-29 12:20:00,77.09,77.12,77.01,77.09,14500.0,51.2289,51.2489,51.1758,51.2289,14500.0
2007-08-29 12:30:00,77.07,77.28,77.06,77.19,29000.0,51.2156,51.3552,51.209,51.2954,29000.0
2007-08-29 12:40:00,77.19,77.29,77.17,77.23,58300.0,51.2954,51.3618,51.2821,51.322,58300.0
2007-08-29 12:50:00,77.23,77.23,77.04,77.1,11400.0,51.322,51.322,51.1957,51.2356,11400.0
2007-08-29 13:00:00,77.09,77.19,77.09,77.12,8800.0,51.2289,51.2954,51.2289,51.2489,8800.0
2007-08-29 13:10:00,77.11,77.11,76.97,77.0,33100.0,51.2422,51.2422,51.1492,51.1691,33100.0
2007-08-29 13:20:00,76.99,77.02,76.98,77.0,63700.0,51.1625,51.1824,51.1558,51.1691,63700.0
2007-08-29 13:30:00,76.99,77.01,76.94,76.99,37300.0,51.1625,51.1758,51.1293,51.1625,37300.0
2007-08-29 13:40:00,76.99,77.02,76.92,76.97,23500.0,51.1625,51.1824,51.116,51.1492,23500.0
2007-08-29 13:50:00,76.98,77.07,76.95,77.03,26000.0,51.1558,51.2156,51.1359,51.1891,26000.0
2007-08-29 14:00:00,77.03,77.36,77.03,77.31,21800.0,51.1891,51.4084,51.1891,51.3751,21800.0
2007-08-29 14:10:00,77.32,77.45,77.27,77.27,35800.0,51.3818,51.4682,51.3485,51.3485,35800.0
2007-08-29 14:20:00,77.27,77.4,77.27,77.36,20000.0,51.3485,51.4349,51.3485,51.4084,20000.0
2007-08-29 14:30:00,77.37,77.64,77.31,77.61,40000.0,51.415,51.5944,51.3751,51.5745,40000.0
2007-08-29 14:40:00,77.61,77.66,77.49,77.66,22700.0,51.5745,51.6077,51.4947,51.6077,22700.0
2007-08-29 14:50:00,77.66,77.66,77.54,77.57,15800.0,51.6077,51.6077,51.528,51.5479,15800.0
2007-08-29 15:00:00,77.59,77.7,77.5,77.7,22900.0,51.5612,51.6343,51.5014,51.6343,22900.0
2007-08-29 15:10:00,77.69,77.79,77.67,77.76,19900.0,51.6277,51.6941,51.6144,51.6742,19900.0
2007-08-29 15:20:00,77.77,77.86,77.66,77.85,20700.0,51.6808,51.7406,51.6077,51.734,20700.0
2007-08-29 15:30:00,77.86,78.14,77.85,78.14,39400.0,51.7406,51.9267,51.734,51.9267,39400.0
2007-08-29 15:40:00,78.13,78.17,78.0,78.03,32100.0,51.92,51.9466,51.8337,51.8536,32100.0
2007-08-29 15:50:00,78.02,78.21,77.97,78.19,59100.0,51.847,51.9732,51.8137,51.9599,59100.0
2007-08-30 09:30:00,77.36,78.08,77.11,78.08,47200.0,51.4084,51.8868,51.2422,51.8868,47200.0
2007-08-30 09:40:00,78.05,78.37,77.97,78.28,44400.0,51.8669,52.0795,51.8137,52.0197,44400.0
2007-08-30 09:50:00,78.22,78.46,78.2,78.28,12700.0,51.9799,52.1393,51.9666,52.0197,12700.0
2007-08-30 10:00:00,78.28,78.5,78.28,78.48,25700.0,52.0197,52.1659,52.0197,52.1526,25700.0
2007-08-30 10:10:00,78.47,78.47,78.2,78.26,30700.0,52.146,52.146,51.9666,52.0064,30700.0
2007-08-30 10:20:00,78.21,78.31,78.08,78.2,26700.0,51.9732,52.0397,51.8868,51.9666,26700.0
2007-08-30 10:30:00,78.17,78.29,78.0,78.0,24300.0,51.9466,52.0264,51.8337,51.8337,24300.0
2007-08-30 10:40:00,78.03,78.13,77.98,78.12,11600.0,51.8536,51.92,51.8204,51.9134,11600.0
2007-08-30 10:50:00,78.08,78.25,78.04,78.2,16000.0,51.8868,51.9998,51.8602,51.9666,16000.0
2007-08-30 11:00:00,78.22,78.47,78.2,78.47,11000.0,51.9799,52.146,51.9666,52.146,11000.0
2007-08-30 11:10:00,78.48,78.65,78.42,78.58,18500.0,52.1526,52.2656,52.1128,52.2191,18500.0
2007-08-30 11:20:00,78.56,78.72,78.56,78.66,30300.0,52.2058,52.3121,52.2058,52.2723,30300.0
2007-08-30 11:30:00,78.69,78.71,78.53,78.63,10000.0,52.2922,52.3055,52.1859,52.2523,10000.0
2007-08-30 11:40:00,78.63,78.72,78.55,78.66,14500.0,52.2523,52.3121,52.1992,52.2723,14500.0
2007-08-30 11:50:00,78.66,78.71,78.59,78.61,19400.0,52.2723,52.3055,52.2257,52.239,19400.0
2007-08-30 12:00:00,78.64,78.64,78.39,78.48,16400.0,52.259,52.259,52.0928,52.1526,16400.0
2007-08-30 12:10:00,78.5,78.53,78.21,78.21,21300.0,52.1659,52.1859,51.9732,51.9732,21300.0
2007-08-30 12:20:00,78.2,78.42,78.16,78.35,24100.0,51.9666,52.1128,51.94,52.0662,24100.0
2007-08-30 12:30:00,78.31,78.6,78.31,78.57,17400.0,52.0397,52.2324,52.0397,52.2124,17400.0
2007-08-30 12:40:00,78.57,78.69,78.5,78.61,13200.0,52.2124,52.2922,52.1659,52.239,13200.0
2007-08-30 12:50:00,78.6,78.79,78.58,78.7,14600.0,52.2324,52.3586,52.2191,52.2988,14600.0
2007-08-30 13:00:00,78.68,78.79,78.66,78.75,13200.0,52.2855,52.3586,52.2723,52.3321,13200.0
2007-08-30 13:10:00,78.75,78.76,78.66,78.72,14300.0,52.3321,52.3387,52.2723,52.3121,14300.0
2007-08-30 13:20:00,78.7,78.74,78.53,78.7,25200.0,52.2988,52.3254,52.1859,52.2988,25200.0
2007-08-30 13:30:00,78.69,78.73,78.57,78.63,13500.0,52.2922,52.3188,52.2124,52.2523,13500.0
2007-08-30 13:40:00,78.67,78.73,78.55,78.56,13900.0,52.2789,52.3188,52.1992,52.2058,13900.0
2007-08-30 13:50:00,78.55,78.67,78.47,78.67,18900.0,52.1992,52.2789,52.146,52.2789,18900.0
2007-08-30 14:00:00,78.64,78.68,78.46,78.5,13300.0,52.259,52.2855,52.1393,52.1659,13300.0
2007-08-30 14:10:00,78.52,78.6,78.38,78.4,20700.0,52.1792,52.2324,52.0862,52.0995,20700.0
2007-08-30 14:20:00,78.4,78.46,78.25,78.27,32300.0,52.0995,52.1393,51.9998,52.0131,32300.0
2007-08-30 14:30:00,78.31,78.41,78.22,78.3,45200.0,52.0397,52.1061,51.9799,52.033,45200.0
2007-08-30 14:40:00,78.29,78.37,77.87,77.91,37700.0,52.0264,52.0795,51.7473,51.7739,37700.0
2007-08-30 14:50:00,77.9,78.02,77.82,77.88,23200.0,51.7672,51.847,51.714,51.7539,23200.0
2007-08-30 15:00:00,77.86,78.26,77.86,78.25,31300.0,51.7406,52.0064,51.7406,51.9998,31300.0
2007-08-30 15:10:00,78.22,78.43,78.17,78.37,29700.0,51.9799,52.1194,51.9466,52.0795,29700.0
2007-08-30 15:20:00,78.38,78.64,78.32,78.52,22300.0,52.0862,52.259,52.0463,52.1792,22300.0
2007-08-30 15:30:00,78.51,78.62,78.14,78.21,34800.0,52.1726,52.2457,51.9267,51.9732,34800.0
2007-08-30 15:40:00,78.23,78.23,77.97,78.08,42300.0,51.9865,51.9865,51.8137,51.8868,42300.0
2007-08-30 15:50:00,78.03,78.18,77.97,78.18,41600.0,51.8536,51.9533,51.8137,51.9533,41600.0
2007-08-31 09:30:00,78.99,79.0,78.36,78.96,63400.0,52.4915,52.4982,52.0729,52.4716,63400.0
2007-08-31 09:40:00,78.98,79.15,78.87,79.07,64400.0,52.4849,52.5979,52.4118,52.5447,64400.0
2007-08-31 09:50:00,79.07,79.42,79.07,79.34,31800.0,52.5447,52.7773,52.5447,52.7241,31800.0
2007-08-31 10:00:00,79.4,79.75,79.12,79.21,150700.0,52.764,52.9966,52.5779,52.6377,150700.0
2007-08-31 10:10:00,79.16,79.22,79.01,79.05,20500.0,52.6045,52.6444,52.5048,52.5314,20500.0
2007-08-31 10:20:00,79.07,79.11,78.87,78.95,21800.0,52.5447,52.5713,52.4118,52.465,21800.0
2007-08-31 10:30:00,78.96,79.06,78.91,79.02,34900.0,52.4716,52.5381,52.4384,52.5115,34900.0
2007-08-31 10:40:00,79.01,79.07,78.95,78.96,16800.0,52.5048,52.5447,52.465,52.4716,16800.0
2007-08-31 10:50:00,78.95,79.02,78.82,78.86,18800.0,52.465,52.5115,52.3786,52.4052,18800.0
2007-08-31 11:00:00,78.81,78.98,78.77,78.87,42200.0,52.3719,52.4849,52.3454,52.4118,42200.0
2007-08-31 11:10:00,78.85,79.07,78.76,78.96,35000.0,52.3985,52.5447,52.3387,52.4716,35000.0
2007-08-31 11:20:00,78.97,78.98,78.8,78.9,14000.0,52.4783,52.4849,52.3653,52.4317,14000.0
2007-08-31 11:30:00,78.93,79.16,78.93,79.12,15300.0,52.4517,52.6045,52.4517,52.5779,15300.0
2007-08-31 11:40:00,79.11,79.15,79.0,79.0,13300.0,52.5713,52.5979,52.4982,52.4982,13300.0
2007-08-31 11:50:00,79.0,79.22,79.0,79.21,8000.0,52.4982,52.6444,52.4982,52.6377,8000.0
2007-08-31 12:00:00,79.2,79.25,79.17,79.19,16400.0,52.6311,52.6643,52.6112,52.6245,16400.0
2007-08-31 12:10:00,79.22,79.25,79.17,79.19,28200.0,52.6444,52.6643,52.6112,52.6245,28200.0
2007-08-31 12:20:00,79.2,79.4,79.2,79.35,38300.0,52.6311,52.764,52.6311,52.7308,38300.0
2007-08-31 12:30:00,79.38,79.52,79.38,79.5,22300.0,52.7507,52.8438,52.7507,52.8305,22300.0
2007-08-31 12:40:00,79.48,79.6,79.48,79.52,7000.0,52.8172,52.8969,52.8172,52.8438,7000.0
2007-08-31 12:50:00,79.52,79.52,79.41,79.46,7900.0,52.8438,52.8438,52.7707,52.8039,7900.0
2007-08-31 13:00:00,79.47,79.5,79.26,79.27,7600.0,52.8105,52.8305,52.671,52.6776,7600.0
2007-08-31 13:10:00,79.27,79.31,79.18,79.18,4800.0,52.6776,52.7042,52.6178,52.6178,4800.0
2007-08-31 13:20:00,79.21,79.22,79.09,79.12,10700.0,52.6377,52.6444,52.558,52.5779,10700.0
2007-08-31 13:30:00,79.11,79.13,79.01,79.11,14700.0,52.5713,52.5846,52.5048,52.5713,14700.0
2007-08-31 13:40:00,79.1,79.12,78.88,78.88,10800.0,52.5646,52.5779,52.4184,52.4184,10800.0
2007-08-31 13:50:00,78.85,79.05,78.82,79.0,10900.0,52.3985,52.5314,52.3786,52.4982,10900.0
2007-08-31 14:00:00,79.01,79.13,79.01,79.13,6000.0,52.5048,52.5846,52.5048,52.5846,6000.0
2007-08-31 14:10:00,79.15,79.22,79.1,79.2,11800.0,52.5979,52.6444,52.5646,52.6311,11800.0
2007-08-31 14:20:00,79.19,79.2,79.05,79.08,16200.0,52.6245,52.6311,52.5314,52.5514,16200.0
2007-08-31 14:30:00,79.08,79.17,79.0,79.14,18900.0,52.5514,52.6112,52.4982,52.5912,18900.0
2007-08-31 14:40:00,79.14,79.17,79.05,79.05,12000.0,52.5912,52.6112,52.5314,52.5314,12000.0
2007-08-31 14:50:00,79.05,79.05,78.8,78.82,33500.0,52.5314,52.5314,52.3653,52.3786,33500.0
2007-08-31 15:00:00,78.82,79.06,78.82,79.01,21700.0,52.3786,52.5381,52.3786,52.5048,21700.0
2007-08-31 15:10:00,79.02,79.12,78.95,79.06,32700.0,52.5115,52.5779,52.465,52.5381,32700.0
2007-08-31 15:20:00,79.05,79.06,78.88,78.88,32000.0,52.5314,52.5381,52.4184,52.4184,32000.0
2007-08-31 15:30:00,78.91,78.97,78.76,78.86,50700.0,52.4384,52.4783,52.3387,52.4052,50700.0
2007-08-31 15:40:00,78.88,78.96,78.73,78.82,52800.0,52.4184,52.4716,52.3188,52.3786,52800.0
2007-08-31 15:50:00,78.82,78.85,78.42,78.42,102100.0,52.3786,52.3985,52.1128,52.1128,102100.0
2007-09-04 09:30:00,78.53,78.53,77.88,77.99,41700.0,52.1859,52.1859,51.7539,51.827,41700.0
2007-09-04 09:40:00,77.91,78.02,77.71,77.85,29500.0,51.7739,51.847,51.6409,51.734,29500.0
2007-09-04 09:50:00,77.83,77.99,77.7,77.87,29800.0,51.7207,51.827,51.6343,51.7473,29800.0
2007-09-04 10:00:00,77.87,78.33,77.87,78.24,30400.0,51.7473,52.053,51.7473,51.9931,30400.0
2007-09-04 10:10:00,78.21,78.34,78.13,78.23,22900.0,51.9732,52.0596,51.92,51.9865,22900.0
2007-09-04 10:20:00,78.23,78.53,78.11,78.53,15900.0,51.9865,52.1859,51.9068,52.1859,15900.0
2007-09-04 10:30:00,78.21,78.56,78.21,78.43,15100.0,51.9732,52.2058,51.9732,52.1194,15100.0
2007-09-04 10:40:00,78.46,78.52,78.4,78.44,12100.0,52.1393,52.1792,52.0995,52.1261,12100.0
2007-09-04 10:50:00,78.45,78.49,78.39,78.43,17400.0,52.1327,52.1593,52.0928,52.1194,17400.0
2007-09-04 11:00:00,78.44,78.63,78.43,78.63,20500.0,52.1261,52.2523,52.1194,52.2523,20500.0
2007-09-04 11:10:00,78.63,78.81,78.58,78.81,43700.0,52.2523,52.3719,52.2191,52.3719,43700.0
2007-09-04 11:20:00,78.77,78.84,78.65,78.65,36500.0,52.3454,52.3919,52.2656,52.2656,36500.0
2007-09-04 11:30:00,78.65,78.71,78.59,78.68,14000.0,52.2656,52.3055,52.2257,52.2855,14000.0
2007-09-04 11:40:00,78.72,78.75,78.68,78.71,18600.0,52.3121,52.3321,52.2855,52.3055,18600.0
2007-09-04 11:50:00,78.73,78.79,78.7,78.78,10900.0,52.3188,52.3586,52.2988,52.352,10900.0
2007-09-04 12:00:00,78.81,78.88,78.77,78.84,25200.0,52.3719,52.4184,52.3454,52.3919,25200.0
2007-09-04 12:10:00,78.86,78.88,78.82,78.85,14900.0,52.4052,52.4184,52.3786,52.3985,14900.0
2007-09-04 12:20:00,78.85,79.0,78.84,79.0,17000.0,52.3985,52.4982,52.3919,52.4982,17000.0
2007-09-04 12:30:00,78.98,79.09,78.98,79.09,26200.0,52.4849,52.558,52.4849,52.558,26200.0
2007-09-04 12:40:00,79.08,79.14,78.89,79.13,41300.0,52.5514,52.5912,52.4251,52.5846,41300.0
2007-09-04 12:50:00,79.14,79.18,79.02,79.07,27000.0,52.5912,52.6178,52.5115,52.5447,27000.0
2007-09-04 13:00:00,79.04,79.09,78.92,78.93,12300.0,52.5248,52.558,52.445,52.4517,12300.0
2007-09-04 13:10:00,78.93,79.16,78.89,79.07,16000.0,52.4517,52.6045,52.4251,52.5447,16000.0
2007-09-04 13:20:00,79.1,79.19,79.04,79.07,8400.0,52.5646,52.6245,52.5248,52.5447,8400.0
2007-09-04 13:30:00,79.05,79.06,78.88,78.92,25900.0,52.5314,52.5381,52.4184,52.445,25900.0
2007-09-04 13:40:00,78.94,79.01,78.85,78.97,11000.0,52.4583,52.5048,52.3985,52.4783,11000.0
2007-09-04 13:50:00,78.97,79.02,78.92,78.95,15400.0,52.4783,52.5115,52.445,52.465,15400.0
2007-09-04 14:00:00,78.95,78.99,78.88,78.94,15800.0,52.465,52.4915,52.4184,52.4583,15800.0
2007-09-04 14:10:00,78.96,79.01,78.9,79.01,16200.0,52.4716,52.5048,52.4317,52.5048,16200.0
2007-09-04 14:20:00,79.02,79.05,78.86,78.95,28000.0,52.5115,52.5314,52.4052,52.465,28000.0
2007-09-04 14:30:00,78.97,79.1,78.96,79.05,17600.0,52.4783,52.5646,52.4716,52.5314,17600.0
2007-09-04 14:40:00,79.03,79.16,79.03,79.13,9300.0,52.5181,52.6045,52.5181,52.5846,9300.0
2007-09-04 14:50:00,79.12,79.15,79.09,79.12,11000.0,52.5779,52.5979,52.558,52.5779,11000.0
2007-09-04 15:00:00,79.15,79.19,79.07,79.13,20900.0,52.5979,52.6245,52.5447,52.5846,20900.0
2007-09-04 15:10:00,79.13,79.23,79.09,79.21,18300.0,52.5846,52.651,52.558,52.6377,18300.0
2007-09-04 15:20:00,79.22,79.31,79.2,79.29,22200.0,52.6444,52.7042,52.6311,52.6909,22200.0
2007-09-04 15:30:00,79.3,79.38,79.29,79.37,35400.0,52.6976,52.7507,52.6909,52.7441,35400.0
2007-09-04 15:40:00,79.38,79.4,79.17,79.23,43400.0,52.7507,52.764,52.6112,52.651,43400.0
2007-09-04 15:50:00,79.23,79.28,79.17,79.24,67800.0,52.651,52.6843,52.6112,52.6577,67800.0
2007-09-05 09:30:00,76.62,78.89,76.62,78.81,25100.0,50.9166,52.4251,50.9166,52.3719,25100.0
2007-09-05 09:40:00,78.73,78.9,78.51,78.57,14500.0,52.3188,52.4317,52.1726,52.2124,14500.0
2007-09-05 09:50:00,78.57,78.76,78.29,78.36,33200.0,52.2124,52.3387,52.0264,52.0729,33200.0
2007-09-05 10:00:00,78.36,78.36,77.88,77.99,41300.0,52.0729,52.0729,51.7539,51.827,41300.0
2007-09-05 10:10:00,78.02,78.07,77.82,78.02,26100.0,51.847,51.8802,51.714,51.847,26100.0
2007-09-05 10:20:00,78.04,78.23,77.84,78.23,16100.0,51.8602,51.9865,51.7273,51.9865,16100.0
2007-09-05 10:30:00,78.26,78.33,78.08,78.22,17800.0,52.0064,52.053,51.8868,51.9799,17800.0
2007-09-05 10:40:00,78.18,78.22,78.04,78.22,12000.0,51.9533,51.9799,51.8602,51.9799,12000.0
2007-09-05 10:50:00,78.18,78.22,78.05,78.1,16900.0,51.9533,51.9799,51.8669,51.9001,16900.0
2007-09-05 11:00:00,78.1,78.11,77.94,77.95,34200.0,51.9001,51.9068,51.7938,51.8004,34200.0
2007-09-05 11:10:00,77.96,78.09,77.86,78.03,18000.0,51.8071,51.8935,51.7406,51.8536,18000.0
2007-09-05 11:20:00,78.02,78.13,77.97,78.12,31500.0,51.847,51.92,51.8137,51.9134,31500.0
2007-09-05 11:30:00,78.07,78.13,78.05,78.06,33300.0,51.8802,51.92,51.8669,51.8735,33300.0
2007-09-05 11:40:00,78.07,78.18,78.05,78.12,23400.0,51.8802,51.9533,51.8669,51.9134,23400.0
2007-09-05 11:50:00,78.13,78.27,78.07,78.26,12200.0,51.92,52.0131,51.8802,52.0064,12200.0
2007-09-05 12:00:00,78.26,78.36,78.2,78.34,14500.0,52.0064,52.0729,51.9666,52.0596,14500.0
2007-09-05 12:10:00,78.35,78.45,78.34,78.35,10500.0,52.0662,52.1327,52.0596,52.0662,10500.0
2007-09-05 12:20:00,78.35,78.42,78.31,78.39,11500.0,52.0662,52.1128,52.0397,52.0928,11500.0
2007-09-05 12:30:00,78.39,78.41,78.23,78.26,16700.0,52.0928,52.1061,51.9865,52.0064,16700.0
2007-09-05 12:40:00,78.26,78.28,78.1,78.2,12800.0,52.0064,52.0197,51.9001,51.9666,12800.0
2007-09-05 12:50:00,78.2,78.35,78.09,78.32,13800.0,51.9666,52.0662,51.8935,52.0463,13800.0
2007-09-05 13:00:00,78.3,78.47,78.28,78.43,15200.0,52.033,52.146,52.0197,52.1194,15200.0
2007-09-05 13:10:00,78.43,78.49,78.29,78.29,20700.0,52.1194,52.1593,52.0264,52.0264,20700.0
2007-09-05 13:20:00,78.28,78.3,78.08,78.08,16900.0,52.0197,52.033,51.8868,51.8868,16900.0
2007-09-05 13:30:00,78.08,78.11,77.9,77.99,25800.0,51.8868,51.9068,51.7672,51.827,25800.0
2007-09-05 13:40:00,77.99,78.09,77.95,78.05,22000.0,51.827,51.8935,51.8004,51.8669,22000.0
2007-09-05 13:50:00,78.04,78.04,77.88,77.91,17300.0,51.8602,51.8602,51.7539,51.7739,17300.0
2007-09-05 14:00:00,77.91,78.06,77.86,77.95,45800.0,51.7739,51.8735,51.7406,51.8004,45800.0
2007-09-05 14:10:00,77.92,78.1,77.89,78.02,25900.0,51.7805,51.9001,51.7606,51.847,25900.0
2007-09-05 14:20:00,78.03,78.04,77.92,77.94,27500.0,51.8536,51.8602,51.7805,51.7938,27500.0
2007-09-05 14:30:00,77.94,78.06,77.9,77.95,20800.0,51.7938,51.8735,51.7672,51.8004,20800.0
2007-09-05 14:40:00,77.95,77.97,77.75,77.93,26600.0,51.8004,51.8137,51.6675,51.7871,26600.0
2007-09-05 14:50:00,77.91,78.04,77.75,77.97,27300.0,51.7739,51.8602,51.6675,51.8137,27300.0
2007-09-05 15:00:00,77.97,78.1,77.88,78.03,24100.0,51.8137,51.9001,51.7539,51.8536,24100.0
2007-09-05 15:10:00,78.06,78.1,77.95,78.06,24000.0,51.8735,51.9001,51.8004,51.8735,24000.0
2007-09-05 15:20:00,78.07,78.07,77.87,77.92,35600.0,51.8802,51.8802,51.7473,51.7805,35600.0
2007-09-05 15:30:00,77.93,77.97,77.71,77.77,33500.0,51.7871,51.8137,51.6409,51.6808,33500.0
2007-09-05 15:40:00,77.76,78.08,77.73,78.02,43200.0,51.6742,51.8868,51.6542,51.847,43200.0
2007-09-05 15:50:00,78.01,78.15,77.89,77.91,46800.0,51.8403,51.9333,51.7606,51.7739,46800.0
2007-09-06 09:30:00,77.63,78.33,77.63,77.99,26500.0,51.5878,52.053,51.5878,51.827,26500.0
2007-09-06 09:40:00,78.04,78.04,77.72,77.78,18900.0,51.8602,51.8602,51.6476,51.6875,18900.0
2007-09-06 09:50:00,77.76,77.81,77.6,77.6,21000.0,51.6742,51.7074,51.5678,51.5678,21000.0
2007-09-06 10:00:00,77.65,77.73,77.41,77.41,31900.0,51.6011,51.6542,51.4416,51.4416,31900.0
2007-09-06 10:10:00,77.45,77.72,77.4,77.54,12600.0,51.4682,51.6476,51.4349,51.528,12600.0
2007-09-06 10:20:00,77.55,77.6,77.44,77.56,7900.0,51.5346,51.5678,51.4615,51.5413,7900.0
2007-09-06 10:30:00,77.61,77.73,77.59,77.71,15700.0,51.5745,51.6542,51.5612,51.6409,15700.0
2007-09-06 10:40:00,77.71,77.76,77.5,77.5,20400.0,51.6409,51.6742,51.5014,51.5014,20400.0
2007-09-06 10:50:00,77.51,77.58,77.46,77.49,7600.0,51.508,51.5546,51.4748,51.4947,7600.0
2007-09-06 11:00:00,77.47,77.48,77.4,77.45,13900.0,51.4815,51.4881,51.4349,51.4682,13900.0
2007-09-06 11:10:00,77.43,77.52,77.43,77.52,8700.0,51.4549,51.5147,51.4549,51.5147,8700.0
2007-09-06 11:20:00,77.53,77.96,77.51,77.96,24000.0,51.5213,51.8071,51.508,51.8071,24000.0
2007-09-06 11:30:00,77.97,78.2,77.94,77.97,20400.0,51.8137,51.9666,51.7938,51.8137,20400.0
2007-09-06 11:40:00,77.97,78.18,77.97,78.18,18000.0,51.8137,51.9533,51.8137,51.9533,18000.0
2007-09-06 11:50:00,78.19,78.23,78.06,78.14,27100.0,51.9599,51.9865,51.8735,51.9267,27100.0
2007-09-06 12:00:00,78.16,78.16,78.05,78.06,6200.0,51.94,51.94,51.8669,51.8735,6200.0
2007-09-06 12:10:00,78.07,78.43,78.06,78.41,22600.0,51.8802,52.1194,51.8735,52.1061,22600.0
2007-09-06 12:20:00,78.37,78.44,78.36,78.38,11900.0,52.0795,52.1261,52.0729,52.0862,11900.0
2007-09-06 12:30:00,78.41,78.61,78.38,78.58,20300.0,52.1061,52.239,52.0862,52.2191,20300.0
2007-09-06 12:40:00,78.57,78.57,78.35,78.38,20400.0,52.2124,52.2124,52.0662,52.0862,20400.0
2007-09-06 12:50:00,78.38,78.51,78.38,78.51,16600.0,52.0862,52.1726,52.0862,52.1726,16600.0
2007-09-06 13:00:00,78.52,78.52,78.23,78.24,24500.0,52.1792,52.1792,51.9865,51.9931,24500.0
2007-09-06 13:10:00,78.25,78.27,78.14,78.22,17300.0,51.9998,52.0131,51.9267,51.9799,17300.0
2007-09-06 13:20:00,78.23,78.27,78.21,78.22,6900.0,51.9865,52.0131,51.9732,51.9799,6900.0
2007-09-06 13:30:00,78.2,78.41,78.14,78.29,13600.0,51.9666,52.1061,51.9267,52.0264,13600.0
2007-09-06 13:40:00,78.31,78.38,78.2,78.35,16900.0,52.0397,52.0862,51.9666,52.0662,16900.0
2007-09-06 13:50:00,78.35,78.5,78.31,78.44,17500.0,52.0662,52.1659,52.0397,52.1261,17500.0
2007-09-06 14:00:00,78.42,78.44,78.31,78.43,29600.0,52.1128,52.1261,52.0397,52.1194,29600.0
2007-09-06 14:10:00,78.42,78.64,78.42,78.6,19900.0,52.1128,52.259,52.1128,52.2324,19900.0
2007-09-06 14:20:00,78.61,78.65,78.51,78.53,17700.0,52.239,52.2656,52.1726,52.1859,17700.0
2007-09-06 14:30:00,78.51,78.74,78.5,78.62,19600.0,52.1726,52.3254,52.1659,52.2457,19600.0
2007-09-06 14:40:00,78.63,78.67,78.54,78.54,10300.0,52.2523,52.2789,52.1925,52.1925,10300.0
2007-09-06 14:50:00,78.52,78.62,78.44,78.57,24400.0,52.1792,52.2457,52.1261,52.2124,24400.0
2007-09-06 15:00:00,78.64,78.74,78.58,78.59,14100.0,52.259,52.3254,52.2191,52.2257,14100.0
2007-09-06 15:10:00,78.59,78.66,78.55,78.61,21900.0,52.2257,52.2723,52.1992,52.239,21900.0
2007-09-06 15:20:00,78.6,78.74,78.55,78.7,23700.0,52.2324,52.3254,52.1992,52.2988,23700.0
2007-09-06 15:30:00,78.69,78.82,78.69,78.73,34700.0,52.2922,52.3786,52.2922,52.3188,34700.0
2007-09-06 15:40:00,78.71,78.8,78.52,78.79,52500.0,52.3055,52.3653,52.1792,52.3586,52500.0
2007-09-06 15:50:00,78.79,78.87,78.7,78.86,66500.0,52.3586,52.4118,52.2988,52.4052,66500.0
2007-09-07 09:30:00,77.75,78.13,77.64,77.94,52800.0,51.6675,51.92,51.5944,51.7938,52800.0
2007-09-07 09:40:00,77.98,78.72,77.95,78.68,42500.0,51.8204,52.3121,51.8004,52.2855,42500.0
2007-09-07 09:50:00,78.65,78.93,78.51,78.7,43900.0,52.2656,52.4517,52.1726,52.2988,43900.0
2007-09-07 10:00:00,78.7,78.78,78.47,78.49,36200.0,52.2988,52.352,52.146,52.1593,36200.0
2007-09-07 10:10:00,78.5,78.66,78.33,78.59,73900.0,52.1659,52.2723,52.053,52.2257,73900.0
2007-09-07 10:20:00,78.59,78.7,78.38,78.42,30500.0,52.2257,52.2988,52.0862,52.1128,30500.0
2007-09-07 10:30:00,78.38,78.43,77.96,78.15,42800.0,52.0862,52.1194,51.8071,51.9333,42800.0
2007-09-07 10:40:00,78.13,78.48,78.1,78.3,22900.0,51.92,52.1526,51.9001,52.033,22900.0
2007-09-07 10:50:00,78.33,78.63,78.3,78.57,30700.0,52.053,52.2523,52.033,52.2124,30700.0
2007-09-07 11:00:00,78.6,78.63,78.48,78.5,15400.0,52.2324,52.2523,52.1526,52.1659,15400.0
2007-09-07 11:10:00,78.51,78.51,78.31,78.44,24500.0,52.1726,52.1726,52.0397,52.1261,24500.0
2007-09-07 11:20:00,78.43,78.49,78.29,78.36,19700.0,52.1194,52.1593,52.0264,52.0729,19700.0
2007-09-07 11:30:00,78.37,78.63,78.37,78.52,17700.0,52.0795,52.2523,52.0795,52.1792,17700.0
2007-09-07 11:40:00,78.52,78.62,78.45,78.55,18400.0,52.1792,52.2457,52.1327,52.1992,18400.0
2007-09-07 11:50:00,78.57,78.57,78.32,78.4,22700.0,52.2124,52.2124,52.0463,52.0995,22700.0
2007-09-07 12:00:00,78.4,78.47,78.34,78.47,15800.0,52.0995,52.146,52.0596,52.146,15800.0
2007-09-07 12:10:00,78.48,78.48,78.37,78.43,15500.0,52.1526,52.1526,52.0795,52.1194,15500.0
2007-09-07 12:20:00,78.43,78.65,78.38,78.65,23700.0,52.1194,52.2656,52.0862,52.2656,23700.0
2007-09-07 12:30:00,78.66,78.69,78.47,78.56,16300.0,52.2723,52.2922,52.146,52.2058,16300.0
2007-09-07 12:40:00,78.57,78.63,78.53,78.63,14900.0,52.2124,52.2523,52.1859,52.2523,14900.0
2007-09-07 12:50:00,78.64,78.72,78.55,78.67,12300.0,52.259,52.3121,52.1992,52.2789,12300.0
2007-09-07 13:00:00,78.65,78.89,78.62,78.88,22900.0,52.2656,52.4251,52.2457,52.4184,22900.0
2007-09-07 13:10:00,78.88,78.97,78.75,78.81,28300.0,52.4184,52.4783,52.3321,52.3719,28300.0
2007-09-07 13:20:00,78.8,78.89,78.68,78.89,32400.0,52.3653,52.4251,52.2855,52.4251,32400.0
2007-09-07 13:30:00,78.89,79.0,78.82,78.84,25800.0,52.4251,52.4982,52.3786,52.3919,25800.0
2007-09-07 13:40:00,78.86,78.94,78.75,78.91,43900.0,52.4052,52.4583,52.3321,52.4384,43900.0
2007-09-07 13:50:00,78.92,78.96,78.74,78.86,24400.0,52.445,52.4716,52.3254,52.4052,24400.0
2007-09-07 14:00:00,78.84,78.98,78.8,78.82,54400.0,52.3919,52.4849,52.3653,52.3786,54400.0
2007-09-07 14:10:00,78.8,79.07,78.76,78.89,42800.0,52.3653,52.5447,52.3387,52.4251,42800.0
2007-09-07 14:20:00,78.91,78.99,78.79,78.94,41200.0,52.4384,52.4915,52.3586,52.4583,41200.0
2007-09-07 14:30:00,78.99,78.99,78.8,78.85,29400.0,52.4915,52.4915,52.3653,52.3985,29400.0
2007-09-07 14:40:00,78.88,79.02,78.74,78.77,35500.0,52.4184,52.5115,52.3254,52.3454,35500.0
2007-09-07 14:50:00,78.78,78.98,78.37,78.45,61400.0,52.352,52.4849,52.0795,52.1327,61400.0
2007-09-07 15:00:00,78.41,78.67,78.39,78.58,31800.0,52.1061,52.2789,52.0928,52.2191,31800.0
2007-09-07 15:10:00,78.53,78.77,78.49,78.6,25200.0,52.1859,52.3454,52.1593,52.2324,25200.0
2007-09-07 15:20:00,78.59,78.63,78.28,78.38,74200.0,52.2257,52.2523,52.0197,52.0862,74200.0
2007-09-07 15:30:00,78.37,78.54,78.11,78.18,58200.0,52.0795,52.1925,51.9068,51.9533,58200.0
2007-09-07 15:40:00,78.18,78.35,78.01,78.21,63000.0,51.9533,52.0662,51.8403,51.9732,63000.0
2007-09-07 15:50:00,78.21,78.43,78.11,78.14,105400.0,51.9732,52.1194,51.9068,51.9267,105400.0
2007-09-10 09:30:00,79.05,79.05,78.2,78.43,24000.0,52.5314,52.5314,51.9666,52.1194,24000.0
2007-09-10 09:40:00,78.41,78.55,78.1,78.18,18600.0,52.1061,52.1992,51.9001,51.9533,18600.0
2007-09-10 09:50:00,78.22,78.3,78.01,78.01,16600.0,51.9799,52.033,51.8403,51.8403,16600.0
2007-09-10 10:00:00,78.04,78.31,77.94,78.25,14500.0,51.8602,52.0397,51.7938,51.9998,14500.0
2007-09-10 10:10:00,78.23,78.27,78.09,78.19,10200.0,51.9865,52.0131,51.8935,51.9599,10200.0
2007-09-10 10:20:00,78.19,78.42,78.16,78.2,17000.0,51.9599,52.1128,51.94,51.9666,17000.0
2007-09-10 10:30:00,78.13,78.16,77.98,78.05,17500.0,51.92,51.94,51.8204,51.8669,17500.0
2007-09-10 10:40:00,78.09,78.09,77.7,77.89,34900.0,51.8935,51.8935,51.6343,51.7606,34900.0
2007-09-10 10:50:00,77.84,78.06,77.76,78.03,9400.0,51.7273,51.8735,51.6742,51.8536,9400.0
2007-09-10 11:00:00,78.02,78.02,77.7,77.76,44700.0,51.847,51.847,51.6343,51.6742,44700.0
2007-09-10 11:10:00,77.77,77.77,77.36,77.38,39900.0,51.6808,51.6808,51.4084,51.4216,39900.0
2007-09-10 11:20:00,77.38,77.67,77.38,77.61,4500.0,51.4216,51.6144,51.4216,51.5745,4500.0
2007-09-10 11:30:00,77.63,77.78,77.52,77.76,11800.0,51.5878,51.6875,51.5147,51.6742,11800.0
2007-09-10 11:40:00,77.79,77.96,77.71,77.96,18100.0,51.6941,51.8071,51.6409,51.8071,18100.0
2007-09-10 11:50:00,78.02,78.06,77.96,78.06,19600.0,51.847,51.8735,51.8071,51.8735,19600.0
2007-09-10 12:00:00,78.0,78.09,77.97,78.09,22100.0,51.8337,51.8935,51.8137,51.8935,22100.0
2007-09-10 12:10:00,78.03,78.22,78.02,78.22,12600.0,51.8536,51.9799,51.847,51.9799,12600.0
2007-09-10 12:20:00,78.17,78.3,78.17,78.18,20500.0,51.9466,52.033,51.9466,51.9533,20500.0
2007-09-10 12:30:00,78.18,78.42,78.18,78.27,38400.0,51.9533,52.1128,51.9533,52.0131,38400.0
2007-09-10 12:40:00,78.28,78.31,78.18,78.25,21400.0,52.0197,52.0397,51.9533,51.9998,21400.0
2007-09-10 12:50:00,78.25,78.25,78.12,78.18,10400.0,51.9998,51.9998,51.9134,51.9533,10400.0
2007-09-10 13:00:00,78.18,78.4,78.16,78.38,11200.0,51.9533,52.0995,51.94,52.0862,11200.0
2007-09-10 13:10:00,78.4,78.51,78.29,78.5,15600.0,52.0995,52.1726,52.0264,52.1659,15600.0
2007-09-10 13:20:00,78.52,78.54,78.37,78.4,20200.0,52.1792,52.1925,52.0795,52.0995,20200.0
2007-09-10 13:30:00,78.39,78.56,78.33,78.43,14500.0,52.0928,52.2058,52.053,52.1194,14500.0
2007-09-10 13:40:00,78.46,78.5,78.32,78.32,7800.0,52.1393,52.1659,52.0463,52.0463,7800.0
2007-09-10 13:50:00,78.29,78.49,78.27,78.47,29300.0,52.0264,52.1593,52.0131,52.146,29300.0
2007-09-10 14:00:00,78.44,78.46,78.28,78.35,28100.0,52.1261,52.1393,52.0197,52.0662,28100.0
2007-09-10 14:10:00,78.37,78.55,78.36,78.53,21600.0,52.0795,52.1992,52.0729,52.1859,21600.0
2007-09-10 14:20:00,78.46,78.81,78.44,78.78,27900.0,52.1393,52.3719,52.1261,52.352,27900.0
2007-09-10 14:30:00,78.78,78.99,78.73,78.83,44700.0,52.352,52.4915,52.3188,52.3852,44700.0
2007-09-10 14:40:00,78.84,78.85,78.67,78.75,19400.0,52.3919,52.3985,52.2789,52.3321,19400.0
2007-09-10 14:50:00,78.76,78.76,78.5,78.68,21700.0,52.3387,52.3387,52.1659,52.2855,21700.0
2007-09-10 15:00:00,78.71,78.9,78.58,78.9,23300.0,52.3055,52.4317,52.2191,52.4317,23300.0
2007-09-10 15:10:00,78.9,79.1,78.84,78.99,31300.0,52.4317,52.5646,52.3919,52.4915,31300.0
2007-09-10 15:20:00,78.99,79.29,78.99,79.13,44000.0,52.4915,52.6909,52.4915,52.5846,44000.0
2007-09-10 15:30:00,79.07,79.16,78.93,78.99,43100.0,52.5447,52.6045,52.4517,52.4915,43100.0
2007-09-10 15:40:00,78.98,79.04,78.82,78.87,62000.0,52.4849,52.5248,52.3786,52.4118,62000.0
2007-09-10 15:50:00,78.85,78.88,78.58,78.63,86300.0,52.3985,52.4184,52.2191,52.2523,86300.0
2007-09-11 09:30:00,79.07,79.07,78.44,78.66,31700.0,52.5447,52.5447,52.1261,52.2723,31700.0
2007-09-11 09:40:00,78.65,79.18,78.6,79.17,33600.0,52.2656,52.6178,52.2324,52.6112,33600.0
2007-09-11 09:50:00,79.18,79.25,79.0,79.0,19000.0,52.6178,52.6643,52.4982,52.4982,19000.0
2007-09-11 10:00:00,79.0,79.15,78.95,79.0,67700.0,52.4982,52.5979,52.465,52.4982,67700.0
2007-09-11 10:10:00,79.01,79.19,79.0,79.11,21700.0,52.5048,52.6245,52.4982,52.5713,21700.0
2007-09-11 10:20:00,79.13,79.31,79.1,79.24,10300.0,52.5846,52.7042,52.5646,52.6577,10300.0
2007-09-11 10:30:00,79.21,79.33,79.17,79.21,17400.0,52.6377,52.7175,52.6112,52.6377,17400.0
2007-09-11 10:40:00,79.22,79.23,79.1,79.14,18900.0,52.6444,52.651,52.5646,52.5912,18900.0
2007-09-11 10:50:00,79.15,79.2,79.1,79.2,21600.0,52.5979,52.6311,52.5646,52.6311,21600.0
2007-09-11 11:00:00,79.19,79.27,79.13,79.2,22500.0,52.6245,52.6776,52.5846,52.6311,22500.0
2007-09-11 11:10:00,79.2,79.4,79.2,79.27,37000.0,52.6311,52.764,52.6311,52.6776,37000.0
2007-09-11 11:20:00,79.28,79.36,79.11,79.13,17400.0,52.6843,52.7374,52.5713,52.5846,17400.0
2007-09-11 11:30:00,79.13,79.18,79.05,79.09,33300.0,52.5846,52.6178,52.5314,52.558,33300.0
2007-09-11 11:40:00,79.08,79.21,79.05,79.15,16300.0,52.5514,52.6377,52.5314,52.5979,16300.0
2007-09-11 11:50:00,79.14,79.21,79.05,79.08,18600.0,52.5912,52.6377,52.5314,52.5514,18600.0
2007-09-11 12:00:00,79.1,79.1,78.89,78.97,14200.0,52.5646,52.5646,52.4251,52.4783,14200.0
2007-09-11 12:10:00,78.99,79.11,78.94,79.1,12400.0,52.4915,52.5713,52.4583,52.5646,12400.0
2007-09-11 12:20:00,79.1,79.13,78.92,79.09,26800.0,52.5646,52.5846,52.445,52.558,26800.0
2007-09-11 12:30:00,79.08,79.16,78.99,79.11,15700.0,52.5514,52.6045,52.4915,52.5713,15700.0
2007-09-11 12:40:00,79.13,79.28,79.09,79.19,29100.0,52.5846,52.6843,52.558,52.6245,29100.0
2007-09-11 12:50:00,79.19,79.2,79.12,79.14,10400.0,52.6245,52.6311,52.5779,52.5912,10400.0
2007-09-11 13:00:00,79.14,79.21,79.03,79.15,19400.0,52.5912,52.6377,52.5181,52.5979,19400.0
2007-09-11 13:10:00,79.15,79.17,78.96,79.01,21500.0,52.5979,52.6112,52.4716,52.5048,21500.0
2007-09-11 13:20:00,79.0,79.14,78.95,79.14,22700.0,52.4982,52.5912,52.465,52.5912,22700.0
2007-09-11 13:30:00,79.13,79.33,79.05,79.32,27800.0,52.5846,52.7175,52.5314,52.7108,27800.0
2007-09-11 13:40:00,79.32,79.4,79.28,79.33,28700.0,52.7108,52.764,52.6843,52.7175,28700.0
2007-09-11 13:50:00,79.31,79.38,79.28,79.29,23100.0,52.7042,52.7507,52.6843,52.6909,23100.0
2007-09-11 14:00:00,79.29,79.57,79.25,79.57,48200.0,52.6909,52.877,52.6643,52.877,48200.0
2007-09-11 14:10:00,79.61,79.71,79.56,79.67,27200.0,52.9036,52.97,52.8703,52.9434,27200.0
2007-09-11 14:20:00,79.66,79.84,79.66,79.82,38700.0,52.9368,53.0564,52.9368,53.0431,38700.0
2007-09-11 14:30:00,79.84,79.89,79.47,79.51,55800.0,53.0564,53.0896,52.8105,52.8371,55800.0
2007-09-11 14:40:00,79.51,79.55,79.3,79.35,61000.0,52.8371,52.8637,52.6976,52.7308,61000.0
2007-09-11 14:50:00,79.35,79.51,79.29,79.39,30700.0,52.7308,52.8371,52.6909,52.7574,30700.0
2007-09-11 15:00:00,79.41,79.47,79.32,79.33,28000.0,52.7707,52.8105,52.7108,52.7175,28000.0
2007-09-11 15:10:00,79.33,79.42,79.24,79.31,80400.0,52.7175,52.7773,52.6577,52.7042,80400.0
2007-09-11 15:20:00,79.31,79.36,79.21,79.3,31500.0,52.7042,52.7374,52.6377,52.6976,31500.0
2007-09-11 15:30:00,79.3,79.45,79.11,79.21,52700.0,52.6976,52.7972,52.5713,52.6377,52700.0
2007-09-11 15:40:00,79.21,79.21,79.0,79.05,59700.0,52.6377,52.6377,52.4982,52.5314,59700.0
2007-09-11 15:50:00,79.05,79.5,79.05,79.49,128800.0,52.5314,52.8305,52.5314,52.8238,128800.0
2007-09-12 09:30:00,79.35,79.76,79.35,79.66,30800.0,52.7308,53.0032,52.7308,52.9368,30800.0
2007-09-12 09:40:00,79.61,79.94,79.57,79.91,23600.0,52.9036,53.1229,52.877,53.1029,23600.0
2007-09-12 09:50:00,79.91,79.97,79.78,79.87,40700.0,53.1029,53.1428,53.0165,53.0763,40700.0
2007-09-12 10:00:00,79.85,79.87,79.63,79.63,29400.0,53.063,53.0763,52.9169,52.9169,29400.0
2007-09-12 10:10:00,79.62,79.9,79.53,79.78,36000.0,52.9102,53.0963,52.8504,53.0165,36000.0
2007-09-12 10:20:00,79.78,80.0,79.76,79.86,31400.0,53.0165,53.1627,53.0032,53.0697,31400.0
2007-09-12 10:30:00,79.83,79.97,79.72,79.95,23800.0,53.0498,53.1428,52.9767,53.1295,23800.0
2007-09-12 10:40:00,79.95,80.0,79.92,79.99,42600.0,53.1295,53.1627,53.1096,53.1561,42600.0
2007-09-12 10:50:00,79.95,80.04,79.93,80.01,57900.0,53.1295,53.1893,53.1162,53.1694,57900.0
2007-09-12 11:00:00,80.01,80.32,79.95,80.29,40500.0,53.1694,53.3754,53.1295,53.3554,40500.0
2007-09-12 11:10:00,80.29,80.46,80.25,80.41,30800.0,53.3554,53.4684,53.3289,53.4352,30800.0
2007-09-12 11:20:00,80.43,80.5,80.31,80.39,21400.0,53.4485,53.495,53.3687,53.4219,21400.0
2007-09-12 11:30:00,80.36,80.45,80.34,80.45,11400.0,53.402,53.4618,53.3887,53.4618,11400.0
2007-09-12 11:40:00,80.43,80.43,80.19,80.19,14200.0,53.4485,53.4485,53.289,53.289,14200.0
2007-09-12 11:50:00,80.17,80.26,80.07,80.17,15800.0,53.2757,53.3355,53.2092,53.2757,15800.0
2007-09-12 12:00:00,80.16,80.16,80.05,80.06,10700.0,53.2691,53.2691,53.196,53.2026,10700.0
2007-09-12 12:10:00,80.06,80.21,79.97,80.0,21600.0,53.2026,53.3023,53.1428,53.1627,21600.0
2007-09-12 12:20:00,80.0,80.01,79.9,79.94,23400.0,53.1627,53.1694,53.0963,53.1229,23400.0
2007-09-12 12:30:00,79.97,80.23,79.97,80.17,27700.0,53.1428,53.3156,53.1428,53.2757,27700.0
2007-09-12 12:40:00,80.16,80.36,80.07,80.3,17300.0,53.2691,53.402,53.2092,53.3621,17300.0
2007-09-12 12:50:00,80.31,80.31,80.16,80.21,7400.0,53.3687,53.3687,53.2691,53.3023,7400.0
2007-09-12 13:00:00,80.2,80.2,79.91,80.02,25900.0,53.2956,53.2956,53.1029,53.176,25900.0
2007-09-12 13:10:00,80.02,80.14,79.99,80.04,14300.0,53.176,53.2558,53.1561,53.1893,14300.0
2007-09-12 13:20:00,80.07,80.15,79.98,80.11,21800.0,53.2092,53.2624,53.1494,53.2358,21800.0
2007-09-12 13:30:00,80.11,80.2,80.04,80.2,24000.0,53.2358,53.2956,53.1893,53.2956,24000.0
2007-09-12 13:40:00,80.19,80.39,80.19,80.37,11000.0,53.289,53.4219,53.289,53.4086,11000.0
2007-09-12 13:50:00,80.38,80.44,80.26,80.31,23800.0,53.4153,53.4551,53.3355,53.3687,23800.0
2007-09-12 14:00:00,80.32,80.49,80.3,80.49,16600.0,53.3754,53.4883,53.3621,53.4883,16600.0
2007-09-12 14:10:00,80.5,80.55,80.43,80.5,29300.0,53.495,53.5282,53.4485,53.495,29300.0
2007-09-12 14:20:00,80.5,80.56,80.38,80.43,23100.0,53.495,53.5349,53.4153,53.4485,23100.0
2007-09-12 14:30:00,80.44,80.53,80.33,80.33,21900.0,53.4551,53.5149,53.382,53.382,21900.0
2007-09-12 14:40:00,80.38,80.48,80.35,80.48,28400.0,53.4153,53.4817,53.3953,53.4817,28400.0
2007-09-12 14:50:00,80.48,80.5,80.29,80.48,30100.0,53.4817,53.495,53.3554,53.4817,30100.0
2007-09-12 15:00:00,80.5,80.51,80.24,80.25,31800.0,53.495,53.5016,53.3222,53.3289,31800.0
2007-09-12 15:10:00,80.24,80.28,80.1,80.23,21200.0,53.3222,53.3488,53.2292,53.3156,21200.0
2007-09-12 15:20:00,80.21,80.26,79.93,79.95,54700.0,53.3023,53.3355,53.1162,53.1295,54700.0
2007-09-12 15:30:00,79.91,80.06,79.9,80.0,51500.0,53.1029,53.2026,53.0963,53.1627,51500.0
2007-09-12 15:40:00,80.0,80.19,79.99,80.1,74600.0,53.1627,53.289,53.1561,53.2292,74600.0
2007-09-12 15:50:00,80.1,80.13,79.94,80.03,129300.0,53.2292,53.2491,53.1229,53.1827,129300.0
2007-09-13 09:30:00,80.77,80.8,80.27,80.37,31700.0,53.6744,53.6944,53.3422,53.4086,31700.0
2007-09-13 09:40:00,80.4,80.6,80.3,80.48,19100.0,53.4285,53.5614,53.3621,53.4817,19100.0
2007-09-13 09:50:00,80.44,80.78,80.44,80.74,26200.0,53.4551,53.6811,53.4551,53.6545,26200.0
2007-09-13 10:00:00,80.74,80.76,80.57,80.63,26300.0,53.6545,53.6678,53.5415,53.5814,26300.0
2007-09-13 10:10:00,80.58,80.84,80.45,80.84,24400.0,53.5482,53.7209,53.4618,53.7209,24400.0
2007-09-13 10:20:00,80.84,80.9,80.74,80.83,14600.0,53.7209,53.7608,53.6545,53.7143,14600.0
2007-09-13 10:30:00,80.85,81.0,80.75,80.99,31200.0,53.7276,53.8273,53.6611,53.8206,31200.0
2007-09-13 10:40:00,81.0,81.04,80.9,80.9,36800.0,53.8273,53.8538,53.7608,53.7608,36800.0
2007-09-13 10:50:00,80.9,81.05,80.88,81.0,19500.0,53.7608,53.8605,53.7475,53.8273,19500.0
2007-09-13 11:00:00,80.99,81.1,80.86,80.89,24100.0,53.8206,53.8937,53.7342,53.7542,24100.0
2007-09-13 11:10:00,80.91,81.06,80.89,81.01,20600.0,53.7675,53.8671,53.7542,53.8339,20600.0
2007-09-13 11:20:00,81.01,81.07,80.96,81.02,24300.0,53.8339,53.8738,53.8007,53.8406,24300.0
2007-09-13 11:30:00,81.05,81.13,81.0,81.08,27900.0,53.8605,53.9137,53.8273,53.8804,27900.0
2007-09-13 11:40:00,81.06,81.06,80.77,80.81,27200.0,53.8671,53.8671,53.6744,53.701,27200.0
2007-09-13 11:50:00,80.82,81.03,80.77,81.02,11200.0,53.7076,53.8472,53.6744,53.8406,11200.0
2007-09-13 12:00:00,81.02,81.1,80.94,81.09,28200.0,53.8406,53.8937,53.7874,53.8871,28200.0
2007-09-13 12:10:00,81.07,81.14,81.05,81.12,15200.0,53.8738,53.9203,53.8605,53.907,15200.0
2007-09-13 12:20:00,81.12,81.17,81.03,81.04,15300.0,53.907,53.9402,53.8472,53.8538,15300.0
2007-09-13 12:30:00,81.05,81.1,80.98,81.06,14500.0,53.8605,53.8937,53.814,53.8671,14500.0
2007-09-13 12:40:00,81.06,81.11,81.05,81.1,13100.0,53.8671,53.9004,53.8605,53.8937,13100.0
2007-09-13 12:50:00,81.11,81.11,81.02,81.07,17000.0,53.9004,53.9004,53.8406,53.8738,17000.0
2007-09-13 13:00:00,81.09,81.23,81.06,81.19,27000.0,53.8871,53.9801,53.8671,53.9535,27000.0
2007-09-13 13:10:00,81.2,81.25,81.17,81.25,20800.0,53.9602,53.9934,53.9402,53.9934,20800.0
2007-09-13 13:20:00,81.25,81.42,81.23,81.25,29800.0,53.9934,54.1064,53.9801,53.9934,29800.0
2007-09-13 13:30:00,81.27,81.39,81.25,81.33,15600.0,54.0067,54.0864,53.9934,54.0466,15600.0
2007-09-13 13:40:00,81.36,81.36,81.28,81.36,16000.0,54.0665,54.0665,54.0133,54.0665,16000.0
2007-09-13 13:50:00,81.35,81.35,81.14,81.19,18400.0,54.0598,54.0598,53.9203,53.9535,18400.0
2007-09-13 14:00:00,81.2,81.4,81.19,81.3,25200.0,53.9602,54.0931,53.9535,54.0266,25200.0
2007-09-13 14:10:00,81.33,81.49,81.29,81.31,40700.0,54.0466,54.1529,54.02,54.0333,40700.0
2007-09-13 14:20:00,81.3,81.41,80.99,81.0,49600.0,54.0266,54.0997,53.8206,53.8273,49600.0
2007-09-13 14:30:00,81.0,81.07,81.0,81.04,32100.0,53.8273,53.8738,53.8273,53.8538,32100.0
2007-09-13 14:40:00,81.05,81.12,81.0,81.06,37700.0,53.8605,53.907,53.8273,53.8671,37700.0
2007-09-13 14:50:00,81.07,81.1,81.0,81.08,50800.0,53.8738,53.8937,53.8273,53.8804,50800.0
2007-09-13 15:00:00,81.09,81.14,80.91,80.93,78500.0,53.8871,53.9203,53.7675,53.7807,78500.0
2007-09-13 15:10:00,80.95,81.03,80.85,80.9,32800.0,53.794,53.8472,53.7276,53.7608,32800.0
2007-09-13 15:20:00,80.86,81.0,80.81,80.92,45800.0,53.7342,53.8273,53.701,53.7741,45800.0
2007-09-13 15:30:00,80.92,80.92,80.83,80.84,48800.0,53.7741,53.7741,53.7143,53.7209,48800.0
2007-09-13 15:40:00,80.85,80.89,80.53,80.64,68200.0,53.7276,53.7542,53.5149,53.588,68200.0
2007-09-13 15:50:00,80.63,80.83,80.63,80.8,102500.0,53.5814,53.7143,53.5814,53.6944,102500.0
2007-09-14 09:30:00,80.17,80.86,80.17,80.83,56600.0,53.2757,53.7342,53.2757,53.7143,56600.0
2007-09-14 09:40:00,80.84,81.01,80.72,80.89,50700.0,53.7209,53.8339,53.6412,53.7542,50700.0
2007-09-14 09:50:00,80.94,81.01,80.6,80.9,47200.0,53.7874,53.8339,53.5614,53.7608,47200.0
2007-09-14 10:00:00,80.92,80.98,80.74,80.86,30600.0,53.7741,53.814,53.6545,53.7342,30600.0
2007-09-14 10:10:00,80.87,80.92,80.77,80.89,24400.0,53.7409,53.7741,53.6744,53.7542,24400.0
2007-09-14 10:20:00,80.9,80.92,80.78,80.86,16500.0,53.7608,53.7741,53.6811,53.7342,16500.0
2007-09-14 10:30:00,80.86,80.9,80.82,80.83,23500.0,53.7342,53.7608,53.7076,53.7143,23500.0
2007-09-14 10:40:00,80.84,81.0,80.75,80.92,14300.0,53.7209,53.8273,53.6611,53.7741,14300.0
2007-09-14 10:50:00,80.91,81.0,80.82,81.0,11300.0,53.7675,53.8273,53.7076,53.8273,11300.0
2007-09-14 11:00:00,81.0,81.25,81.0,81.2,15600.0,53.8273,53.9934,53.8273,53.9602,15600.0
2007-09-14 11:10:00,81.2,81.34,81.17,81.34,13300.0,53.9602,54.0532,53.9402,54.0532,13300.0
2007-09-14 11:20:00,81.35,81.35,81.14,81.31,15500.0,54.0598,54.0598,53.9203,54.0333,15500.0
2007-09-14 11:30:00,81.26,81.29,81.2,81.25,15600.0,54.0,54.02,53.9602,53.9934,15600.0
2007-09-14 11:40:00,81.27,81.37,81.22,81.33,15200.0,54.0067,54.0731,53.9735,54.0466,15200.0
2007-09-14 11:50:00,81.32,81.46,81.3,81.35,10600.0,54.0399,54.1329,54.0266,54.0598,10600.0
2007-09-14 12:00:00,81.36,81.47,81.35,81.45,18000.0,54.0665,54.1396,54.0598,54.1263,18000.0
2007-09-14 12:10:00,81.46,81.46,81.27,81.36,80700.0,54.1329,54.1329,54.0067,54.0665,80700.0
2007-09-14 12:20:00,81.38,81.44,81.35,81.38,4400.0,54.0798,54.1197,54.0598,54.0798,4400.0
2007-09-14 12:30:00,81.37,81.4,81.32,81.35,9100.0,54.0731,54.0931,54.0399,54.0598,9100.0
2007-09-14 12:40:00,81.36,81.47,81.29,81.33,18500.0,54.0665,54.1396,54.02,54.0466,18500.0
2007-09-14 12:50:00,81.33,81.44,81.3,81.36,16200.0,54.0466,54.1197,54.0266,54.0665,16200.0
2007-09-14 13:00:00,81.39,81.42,81.29,81.33,18800.0,54.0864,54.1064,54.02,54.0466,18800.0
2007-09-14 13:10:00,81.35,81.48,81.35,81.4,11200.0,54.0598,54.1462,54.0598,54.0931,11200.0
2007-09-14 13:20:00,81.4,81.5,81.39,81.49,26600.0,54.0931,54.1595,54.0864,54.1529,26600.0
2007-09-14 13:30:00,81.49,81.5,81.3,81.36,22600.0,54.1529,54.1595,54.0266,54.0665,22600.0
2007-09-14 13:40:00,81.39,81.46,81.33,81.37,8900.0,54.0864,54.1329,54.0466,54.0731,8900.0
2007-09-14 13:50:00,81.39,81.47,81.31,81.4,40900.0,54.0864,54.1396,54.0333,54.0931,40900.0
2007-09-14 14:00:00,81.42,81.5,81.31,81.39,60400.0,54.1064,54.1595,54.0333,54.0864,60400.0
2007-09-14 14:10:00,81.37,81.47,81.24,81.31,22800.0,54.0731,54.1396,53.9867,54.0333,22800.0
2007-09-14 14:20:00,81.32,81.37,81.26,81.3,37600.0,54.0399,54.0731,54.0,54.0266,37600.0
2007-09-14 14:30:00,81.3,81.37,81.2,81.27,29300.0,54.0266,54.0731,53.9602,54.0067,29300.0
2007-09-14 14:40:00,81.27,81.3,81.18,81.24,12500.0,54.0067,54.0266,53.9469,53.9867,12500.0
2007-09-14 14:50:00,81.24,81.25,81.04,81.12,21600.0,53.9867,53.9934,53.8538,53.907,21600.0
2007-09-14 15:00:00,81.15,81.22,81.12,81.18,21800.0,53.9269,53.9735,53.907,53.9469,21800.0
2007-09-14 15:10:00,81.18,81.27,81.12,81.22,14300.0,53.9469,54.0067,53.907,53.9735,14300.0
2007-09-14 15:20:00,81.24,81.36,81.22,81.31,34300.0,53.9867,54.0665,53.9735,54.0333,34300.0
2007-09-14 15:30:00,81.3,81.33,81.18,81.26,30600.0,54.0266,54.0466,53.9469,54.0,30600.0
2007-09-14 15:40:00,81.26,81.35,81.15,81.16,91500.0,54.0,54.0598,53.9269,53.9336,91500.0
2007-09-14 15:50:00,81.16,81.26,81.01,81.03,100600.0,53.9336,54.0,53.8339,53.8472,100600.0
2007-09-17 09:30:00,80.83,80.9,80.38,80.49,27900.0,53.7143,53.7608,53.4153,53.4883,27900.0
2007-09-17 09:40:00,80.51,80.55,80.24,80.34,22800.0,53.5016,53.5282,53.3222,53.3887,22800.0
2007-09-17 09:50:00,80.34,80.68,80.29,80.6,25400.0,53.3887,53.6146,53.3554,53.5614,25400.0
2007-09-17 10:00:00,80.65,80.79,80.5,80.7,17200.0,53.5947,53.6877,53.495,53.6279,17200.0
2007-09-17 10:10:00,80.7,80.8,80.62,80.69,23500.0,53.6279,53.6944,53.5747,53.6213,23500.0
2007-09-17 10:20:00,80.7,80.79,80.66,80.78,17200.0,53.6279,53.6877,53.6013,53.6811,17200.0
2007-09-17 10:30:00,80.74,80.77,80.52,80.52,17400.0,53.6545,53.6744,53.5083,53.5083,17400.0
2007-09-17 10:40:00,80.52,80.66,80.5,80.64,18600.0,53.5083,53.6013,53.495,53.588,18600.0
2007-09-17 10:50:00,80.64,80.64,80.47,80.5,26900.0,53.588,53.588,53.4751,53.495,26900.0
2007-09-17 11:00:00,80.5,80.64,80.47,80.59,36500.0,53.495,53.588,53.4751,53.5548,36500.0
2007-09-17 11:10:00,80.56,80.59,80.49,80.5,11000.0,53.5349,53.5548,53.4883,53.495,11000.0
2007-09-17 11:20:00,80.52,80.52,80.26,80.26,14500.0,53.5083,53.5083,53.3355,53.3355,14500.0
2007-09-17 11:30:00,80.27,80.27,80.09,80.11,18400.0,53.3422,53.3422,53.2225,53.2358,18400.0
2007-09-17 11:40:00,80.13,80.13,80.03,80.09,26800.0,53.2491,53.2491,53.1827,53.2225,26800.0
2007-09-17 11:50:00,80.07,80.32,80.06,80.32,23700.0,53.2092,53.3754,53.2026,53.3754,23700.0
2007-09-17 12:00:00,80.34,80.41,80.23,80.32,17300.0,53.3887,53.4352,53.3156,53.3754,17300.0
2007-09-17 12:10:00,80.31,80.51,80.28,80.5,17300.0,53.3687,53.5016,53.3488,53.495,17300.0
2007-09-17 12:20:00,80.5,80.71,80.47,80.69,29500.0,53.495,53.6345,53.4751,53.6213,29500.0
2007-09-17 12:30:00,80.66,80.82,80.63,80.82,13500.0,53.6013,53.7076,53.5814,53.7076,13500.0
2007-09-17 12:40:00,80.78,80.89,80.69,80.78,48700.0,53.6811,53.7542,53.6213,53.6811,48700.0
2007-09-17 12:50:00,80.76,80.95,80.69,80.95,26500.0,53.6678,53.794,53.6213,53.794,26500.0
2007-09-17 13:00:00,80.93,80.94,80.75,80.8,13600.0,53.7807,53.7874,53.6611,53.6944,13600.0
2007-09-17 13:10:00,80.75,80.91,80.71,80.82,16400.0,53.6611,53.7675,53.6345,53.7076,16400.0
2007-09-17 13:20:00,80.82,80.86,80.7,80.72,8100.0,53.7076,53.7342,53.6279,53.6412,8100.0
2007-09-17 13:30:00,80.72,80.75,80.54,80.55,8500.0,53.6412,53.6611,53.5216,53.5282,8500.0
2007-09-17 13:40:00,80.55,80.64,80.52,80.55,20000.0,53.5282,53.588,53.5083,53.5282,20000.0
2007-09-17 13:50:00,80.54,80.62,80.45,80.45,16800.0,53.5216,53.5747,53.4618,53.4618,16800.0
2007-09-17 14:00:00,80.45,80.49,80.45,80.47,17200.0,53.4618,53.4883,53.4618,53.4751,17200.0
2007-09-17 14:10:00,80.45,80.55,80.45,80.53,24200.0,53.4618,53.5282,53.4618,53.5149,24200.0
2007-09-17 14:20:00,80.54,80.64,80.47,80.63,16700.0,53.5216,53.588,53.4751,53.5814,16700.0
2007-09-17 14:30:00,80.63,80.68,80.59,80.6,16000.0,53.5814,53.6146,53.5548,53.5614,16000.0
2007-09-17 14:40:00,80.6,80.65,80.47,80.5,15000.0,53.5614,53.5947,53.4751,53.495,15000.0
2007-09-17 14:50:00,80.49,80.54,80.45,80.47,15400.0,53.4883,53.5216,53.4618,53.4751,15400.0
2007-09-17 15:00:00,80.49,80.57,80.45,80.54,43500.0,53.4883,53.5415,53.4618,53.5216,43500.0
2007-09-17 15:10:00,80.55,80.73,80.48,80.72,31400.0,53.5282,53.6478,53.4817,53.6412,31400.0
2007-09-17 15:20:00,80.7,80.79,80.65,80.71,52200.0,53.6279,53.6877,53.5947,53.6345,52200.0
2007-09-17 15:30:00,80.68,80.69,80.53,80.57,58500.0,53.6146,53.6213,53.5149,53.5415,58500.0
2007-09-17 15:40:00,80.54,80.54,80.35,80.42,49400.0,53.5216,53.5216,53.3953,53.4418,49400.0
2007-09-17 15:50:00,80.42,80.54,80.41,80.43,65400.0,53.4418,53.5216,53.4352,53.4485,65400.0
2007-09-18 09:30:00,80.72,81.13,80.72,80.77,26100.0,53.6412,53.9137,53.6412,53.6744,26100.0
2007-09-18 09:40:00,80.77,80.83,80.6,80.71,17500.0,53.6744,53.7143,53.5614,53.6345,17500.0
2007-09-18 09:50:00,80.7,80.99,80.7,80.93,17300.0,53.6279,53.8206,53.6279,53.7807,17300.0
2007-09-18 10:00:00,80.93,81.02,80.92,81.01,11800.0,53.7807,53.8406,53.7741,53.8339,11800.0
2007-09-18 10:10:00,81.04,81.15,81.04,81.12,6500.0,53.8538,53.9269,53.8538,53.907,6500.0
2007-09-18 10:20:00,81.15,81.22,81.09,81.19,6400.0,53.9269,53.9735,53.8871,53.9535,6400.0
2007-09-18 10:30:00,81.19,81.25,81.08,81.08,12300.0,53.9535,53.9934,53.8804,53.8804,12300.0
2007-09-18 10:40:00,81.1,81.1,81.02,81.05,10900.0,53.8937,53.8937,53.8406,53.8605,10900.0
2007-09-18 10:50:00,81.03,81.1,80.94,81.04,12300.0,53.8472,53.8937,53.7874,53.8538,12300.0
2007-09-18 11:00:00,81.03,81.1,80.88,80.88,17300.0,53.8472,53.8937,53.7475,53.7475,17300.0
2007-09-18 11:10:00,80.9,80.97,80.77,80.82,5500.0,53.7608,53.8073,53.6744,53.7076,5500.0
2007-09-18 11:20:00,80.79,80.83,80.69,80.69,7800.0,53.6877,53.7143,53.6213,53.6213,7800.0
2007-09-18 11:30:00,80.7,80.72,80.58,80.66,18700.0,53.6279,53.6412,53.5482,53.6013,18700.0
2007-09-18 11:40:00,80.69,80.79,80.67,80.79,5300.0,53.6213,53.6877,53.608,53.6877,5300.0
2007-09-18 11:50:00,80.8,80.8,80.51,80.53,14400.0,53.6944,53.6944,53.5016,53.5149,14400.0
2007-09-18 12:00:00,80.53,80.61,80.5,80.54,12700.0,53.5149,53.5681,53.495,53.5216,12700.0
2007-09-18 12:10:00,80.54,80.65,80.5,80.51,60700.0,53.5216,53.5947,53.495,53.5016,60700.0
2007-09-18 12:20:00,80.52,80.61,80.41,80.51,51900.0,53.5083,53.5681,53.4352,53.5016,51900.0
2007-09-18 12:30:00,80.52,80.55,80.49,80.49,11700.0,53.5083,53.5282,53.4883,53.4883,11700.0
2007-09-18 12:40:00,80.5,80.55,80.5,80.54,13500.0,53.495,53.5282,53.495,53.5216,13500.0
2007-09-18 12:50:00,80.54,80.73,80.5,80.69,60500.0,53.5216,53.6478,53.495,53.6213,60500.0
2007-09-18 13:00:00,80.69,80.73,80.58,80.58,8800.0,53.6213,53.6478,53.5482,53.5482,8800.0
2007-09-18 13:10:00,80.58,80.74,80.58,80.69,7400.0,53.5482,53.6545,53.5482,53.6213,7400.0
2007-09-18 13:20:00,80.7,80.7,80.55,80.58,10200.0,53.6279,53.6279,53.5282,53.5482,10200.0
2007-09-18 13:30:00,80.58,80.62,80.54,80.56,8400.0,53.5482,53.5747,53.5216,53.5349,8400.0
2007-09-18 13:40:00,80.56,80.59,80.44,80.52,11000.0,53.5349,53.5548,53.4551,53.5083,11000.0
2007-09-18 13:50:00,80.52,80.63,80.52,80.58,5600.0,53.5083,53.5814,53.5083,53.5482,5600.0
2007-09-18 14:00:00,80.57,80.64,80.46,80.48,19800.0,53.5415,53.588,53.4684,53.4817,19800.0
2007-09-18 14:10:00,80.51,81.94,80.26,81.72,79700.0,53.5016,54.4519,53.3355,54.3057,79700.0
2007-09-18 14:20:00,81.66,81.95,81.09,81.4,66000.0,54.2659,54.4586,53.8871,54.0931,66000.0
2007-09-18 14:30:00,81.37,81.9,81.37,81.72,71200.0,54.0731,54.4253,54.0731,54.3057,71200.0
2007-09-18 14:40:00,81.72,81.8,81.5,81.62,42300.0,54.3057,54.3589,54.1595,54.2393,42300.0
2007-09-18 14:50:00,81.62,81.69,81.47,81.63,20300.0,54.2393,54.2858,54.1396,54.2459,20300.0
2007-09-18 15:00:00,81.61,81.65,81.44,81.53,25300.0,54.2326,54.2592,54.1197,54.1795,25300.0
2007-09-18 15:10:00,81.56,81.94,81.56,81.77,33400.0,54.1994,54.4519,54.1994,54.339,33400.0
2007-09-18 15:20:00,81.77,81.87,81.54,81.57,37000.0,54.339,54.4054,54.1861,54.206,37000.0
2007-09-18 15:30:00,81.57,81.85,81.56,81.69,47100.0,54.206,54.3921,54.1994,54.2858,47100.0
2007-09-18 15:40:00,81.69,81.99,81.69,81.99,74200.0,54.2858,54.4852,54.2858,54.4852,74200.0
2007-09-18 15:50:00,81.94,81.99,81.6,81.87,95700.0,54.4519,54.4852,54.226,54.4054,95700.0
2007-09-19 09:30:00,82.03,82.37,82.01,82.26,85100.0,54.5117,54.7377,54.4984,54.6646,85100.0
2007-09-19 09:40:00,82.28,82.68,82.03,82.59,51300.0,54.6779,54.9437,54.5117,54.8839,51300.0
2007-09-19 09:50:00,82.59,82.78,82.59,82.72,30300.0,54.8839,55.0101,54.8839,54.9703,30300.0
2007-09-19 10:00:00,82.69,82.91,82.54,82.91,41900.0,54.9503,55.0965,54.8506,55.0965,41900.0
2007-09-19 10:10:00,82.88,83.0,82.79,82.97,44700.0,55.0766,55.1563,55.0168,55.1364,44700.0
2007-09-19 10:20:00,82.97,83.14,82.92,83.12,30000.0,55.1364,55.2494,55.1032,55.2361,30000.0
2007-09-19 10:30:00,83.1,83.1,82.53,82.53,29500.0,55.2228,55.2228,54.844,54.844,29500.0
2007-09-19 10:40:00,82.54,82.59,82.36,82.43,23400.0,54.8506,54.8839,54.731,54.7775,23400.0
2007-09-19 10:50:00,82.42,82.71,82.4,82.63,34000.0,54.7709,54.9636,54.7576,54.9105,34000.0
2007-09-19 11:00:00,82.62,82.68,82.53,82.59,17800.0,54.9038,54.9437,54.844,54.8839,17800.0
2007-09-19 11:10:00,82.59,82.64,82.3,82.63,50700.0,54.8839,54.9171,54.6912,54.9105,50700.0
2007-09-19 11:20:00,82.66,82.71,82.55,82.62,23400.0,54.9304,54.9636,54.8573,54.9038,23400.0
2007-09-19 11:30:00,82.6,82.78,82.6,82.78,71400.0,54.8905,55.0101,54.8905,55.0101,71400.0
2007-09-19 11:40:00,82.73,82.98,82.71,82.84,27700.0,54.9769,55.143,54.9636,55.05,27700.0
2007-09-19 11:50:00,82.86,83.1,82.82,83.09,21400.0,55.0633,55.2228,55.0367,55.2161,21400.0
2007-09-19 12:00:00,83.06,83.1,82.96,83.02,14000.0,55.1962,55.2228,55.1297,55.1696,14000.0
2007-09-19 12:10:00,83.02,83.06,82.89,82.93,16000.0,55.1696,55.1962,55.0832,55.1098,16000.0
2007-09-19 12:20:00,82.92,83.04,82.8,83.01,18000.0,55.1032,55.1829,55.0234,55.163,18000.0
2007-09-19 12:30:00,83.01,83.04,82.87,82.9,45100.0,55.163,55.1829,55.0699,55.0899,45100.0
2007-09-19 12:40:00,82.9,82.91,82.78,82.88,12300.0,55.0899,55.0965,55.0101,55.0766,12300.0
2007-09-19 12:50:00,82.86,83.05,82.84,82.95,10400.0,55.0633,55.1896,55.05,55.1231,10400.0
2007-09-19 13:00:00,82.94,82.95,82.75,82.85,11200.0,55.1165,55.1231,54.9902,55.0566,11200.0
2007-09-19 13:10:00,82.89,83.1,82.83,82.98,19000.0,55.0832,55.2228,55.0434,55.143,19000.0
2007-09-19 13:20:00,83.02,83.08,82.9,83.0,14200.0,55.1696,55.2095,55.0899,55.1563,14200.0
2007-09-19 13:30:00,83.0,83.15,82.92,83.03,21700.0,55.1563,55.256,55.1032,55.1763,21700.0
2007-09-19 13:40:00,83.03,83.19,82.98,83.08,21700.0,55.1763,55.2826,55.143,55.2095,21700.0
2007-09-19 13:50:00,83.08,83.22,83.0,83.07,29200.0,55.2095,55.3025,55.1563,55.2028,29200.0
2007-09-19 14:00:00,83.07,83.09,82.73,82.75,21600.0,55.2028,55.2161,54.9769,54.9902,21600.0
2007-09-19 14:10:00,82.74,82.81,82.68,82.77,41000.0,54.9836,55.0301,54.9437,55.0035,41000.0
2007-09-19 14:20:00,82.75,82.85,82.72,82.85,28900.0,54.9902,55.0566,54.9703,55.0566,28900.0
2007-09-19 14:30:00,82.86,82.97,82.8,82.92,27500.0,55.0633,55.1364,55.0234,55.1032,27500.0
2007-09-19 14:40:00,82.9,82.99,82.87,82.96,22000.0,55.0899,55.1497,55.0699,55.1297,22000.0
2007-09-19 14:50:00,82.99,83.15,82.95,83.09,26000.0,55.1497,55.256,55.1231,55.2161,26000.0
2007-09-19 15:00:00,83.08,83.3,83.08,83.25,27500.0,55.2095,55.3557,55.2095,55.3225,27500.0
2007-09-19 15:10:00,83.23,83.39,83.19,83.26,23900.0,55.3092,55.4155,55.2826,55.3291,23900.0
2007-09-19 15:20:00,83.25,83.43,83.2,83.26,49300.0,55.3225,55.4421,55.2892,55.3291,49300.0
2007-09-19 15:30:00,83.27,83.27,83.02,83.07,45500.0,55.3358,55.3358,55.1696,55.2028,45500.0
2007-09-19 15:40:00,83.08,83.16,82.99,82.99,49400.0,55.2095,55.2627,55.1497,55.1497,49400.0
2007-09-19 15:50:00,83.0,83.07,82.86,83.07,71800.0,55.1563,55.2028,55.0633,55.2028,71800.0
2007-09-20 09:30:00,83.21,83.21,82.75,82.84,36400.0,55.2959,55.2959,54.9902,55.05,36400.0
2007-09-20 09:40:00,82.86,83.22,82.83,83.02,21700.0,55.0633,55.3025,55.0434,55.1696,21700.0
2007-09-20 09:50:00,83.05,83.1,82.54,83.0,43200.0,55.1896,55.2228,54.8506,55.1563,43200.0
2007-09-20 10:00:00,82.98,83.3,82.98,83.27,21500.0,55.143,55.3557,55.143,55.3358,21500.0
2007-09-20 10:10:00,83.24,83.36,83.14,83.16,18100.0,55.3158,55.3956,55.2494,55.2627,18100.0
2007-09-20 10:20:00,83.15,83.2,82.83,82.97,23800.0,55.256,55.2892,55.0434,55.1364,23800.0
2007-09-20 10:30:00,82.99,83.02,82.93,82.98,12000.0,55.1497,55.1696,55.1098,55.143,12000.0
2007-09-20 10:40:00,82.98,83.04,82.93,83.0,28100.0,55.143,55.1829,55.1098,55.1563,28100.0
2007-09-20 10:50:00,83.02,83.15,82.95,83.06,8800.0,55.1696,55.256,55.1231,55.1962,8800.0
2007-09-20 11:00:00,83.06,83.19,83.05,83.14,9600.0,55.1962,55.2826,55.1896,55.2494,9600.0
2007-09-20 11:10:00,83.14,83.22,83.02,83.1,12000.0,55.2494,55.3025,55.1696,55.2228,12000.0
2007-09-20 11:20:00,83.06,83.38,83.02,83.38,21600.0,55.1962,55.4089,55.1696,55.4089,21600.0
2007-09-20 11:30:00,83.32,83.4,83.24,83.29,15900.0,55.369,55.4221,55.3158,55.349,15900.0
2007-09-20 11:40:00,83.27,83.28,82.98,83.03,19600.0,55.3358,55.3424,55.143,55.1763,19600.0
2007-09-20 11:50:00,83.0,83.15,82.99,83.02,15200.0,55.1563,55.256,55.1497,55.1696,15200.0
2007-09-20 12:00:00,83.02,83.08,82.88,82.96,28000.0,55.1696,55.2095,55.0766,55.1297,28000.0
2007-09-20 12:10:00,83.0,83.21,82.94,83.17,20200.0,55.1563,55.2959,55.1165,55.2693,20200.0
2007-09-20 12:20:00,83.2,83.36,83.13,83.16,22500.0,55.2892,55.3956,55.2427,55.2627,22500.0
2007-09-20 12:30:00,83.17,83.4,83.15,83.31,25000.0,55.2693,55.4221,55.256,55.3623,25000.0
2007-09-20 12:40:00,83.33,83.46,83.28,83.46,15900.0,55.3756,55.462,55.3424,55.462,15900.0
2007-09-20 12:50:00,83.41,83.56,83.4,83.5,12100.0,55.4288,55.5285,55.4221,55.4886,12100.0
2007-09-20 13:00:00,83.46,83.51,83.34,83.34,9400.0,55.462,55.4952,55.3823,55.3823,9400.0
2007-09-20 13:10:00,83.38,83.46,83.34,83.45,11100.0,55.4089,55.462,55.3823,55.4554,11100.0
2007-09-20 13:20:00,83.4,83.46,83.38,83.43,21600.0,55.4221,55.462,55.4089,55.4421,21600.0
2007-09-20 13:30:00,83.45,83.49,83.3,83.42,26200.0,55.4554,55.482,55.3557,55.4354,26200.0
2007-09-20 13:40:00,83.45,83.47,83.27,83.31,20600.0,55.4554,55.4687,55.3358,55.3623,20600.0
2007-09-20 13:50:00,83.3,83.31,83.16,83.26,29800.0,55.3557,55.3623,55.2627,55.3291,29800.0
2007-09-20 14:00:00,83.28,83.31,83.13,83.13,20400.0,55.3424,55.3623,55.2427,55.2427,20400.0
2007-09-20 14:10:00,83.13,83.29,83.13,83.26,16500.0,55.2427,55.349,55.2427,55.3291,16500.0
2007-09-20 14:20:00,83.26,83.26,82.95,83.02,15300.0,55.3291,55.3291,55.1231,55.1696,15300.0
2007-09-20 14:30:00,82.98,83.24,82.98,83.24,41000.0,55.143,55.3158,55.143,55.3158,41000.0
2007-09-20 14:40:00,83.26,83.46,83.24,83.27,38000.0,55.3291,55.462,55.3158,55.3358,38000.0
2007-09-20 14:50:00,83.33,83.4,83.27,83.29,16600.0,55.3756,55.4221,55.3358,55.349,16600.0
2007-09-20 15:00:00,83.29,83.35,83.13,83.3,52300.0,55.349,55.3889,55.2427,55.3557,52300.0
2007-09-20 15:10:00,83.33,83.45,83.28,83.42,25700.0,55.3756,55.4554,55.3424,55.4354,25700.0
2007-09-20 15:20:00,83.44,83.47,83.32,83.41,32000.0,55.4487,55.4687,55.369,55.4288,32000.0
2007-09-20 15:30:00,83.4,83.44,83.24,83.38,42300.0,55.4221,55.4487,55.3158,55.4089,42300.0
2007-09-20 15:40:00,83.41,83.59,83.36,83.47,62500.0,55.4288,55.5484,55.3956,55.4687,62500.0
2007-09-20 15:50:00,83.5,83.53,83.24,83.25,112300.0,55.4886,55.5085,55.3158,55.3225,112300.0
2007-09-21 09:30:00,84.18,84.18,83.61,83.9,637700.0,55.9405,55.9405,55.5617,55.7544,637700.0
2007-09-21 09:40:00,83.9,84.04,83.59,83.66,32200.0,55.7544,55.8474,55.5484,55.5949,32200.0
2007-09-21 09:50:00,83.64,83.82,83.57,83.59,28900.0,55.5816,55.7012,55.5351,55.5484,28900.0
2007-09-21 10:00:00,83.6,83.78,83.46,83.77,30100.0,55.5551,55.6747,55.462,55.668,30100.0
2007-09-21 10:10:00,83.77,84.01,83.7,83.96,21000.0,55.668,55.8275,55.6215,55.7943,21000.0
2007-09-21 10:20:00,83.97,84.07,83.92,84.0,58300.0,55.8009,55.8674,55.7677,55.8209,58300.0
2007-09-21 10:30:00,83.98,84.05,83.98,84.01,24800.0,55.8076,55.8541,55.8076,55.8275,24800.0
2007-09-21 10:40:00,84.03,84.03,83.98,84.0,34500.0,55.8408,55.8408,55.8076,55.8209,34500.0
2007-09-21 10:50:00,83.99,84.58,83.99,84.53,66800.0,55.8142,56.2063,55.8142,56.1731,66800.0
2007-09-21 11:00:00,84.54,84.9,84.45,84.89,64900.0,56.1797,56.4189,56.1199,56.4123,64900.0
2007-09-21 11:10:00,84.87,84.89,84.58,84.62,29300.0,56.399,56.4123,56.2063,56.2329,29300.0
2007-09-21 11:20:00,84.63,84.63,84.3,84.31,21200.0,56.2395,56.2395,56.0202,56.0269,21200.0
2007-09-21 11:30:00,84.37,84.37,84.05,84.1,33700.0,56.0667,56.0667,55.8541,55.8873,33700.0
2007-09-21 11:40:00,84.09,84.13,84.01,84.07,22000.0,55.8807,55.9073,55.8275,55.8674,22000.0
2007-09-21 11:50:00,84.08,84.13,83.94,84.01,37300.0,55.874,55.9073,55.781,55.8275,37300.0
2007-09-21 12:00:00,84.0,84.04,83.96,84.01,82400.0,55.8209,55.8474,55.7943,55.8275,82400.0
2007-09-21 12:10:00,84.0,84.05,84.0,84.02,12300.0,55.8209,55.8541,55.8209,55.8342,12300.0
2007-09-21 12:20:00,84.03,84.05,84.0,84.03,87000.0,55.8408,55.8541,55.8209,55.8408,87000.0
2007-09-21 12:30:00,84.03,84.19,84.01,84.02,39900.0,55.8408,55.9471,55.8275,55.8342,39900.0
2007-09-21 12:40:00,84.03,84.06,83.98,84.03,11200.0,55.8408,55.8607,55.8076,55.8408,11200.0
2007-09-21 12:50:00,84.01,84.01,83.9,83.93,68500.0,55.8275,55.8275,55.7544,55.7743,68500.0
2007-09-21 13:00:00,83.93,83.96,83.9,83.93,61600.0,55.7743,55.7943,55.7544,55.7743,61600.0
2007-09-21 13:10:00,83.93,83.93,83.85,83.85,13000.0,55.7743,55.7743,55.7212,55.7212,13000.0
2007-09-21 13:20:00,83.87,83.92,83.85,83.88,61100.0,55.7345,55.7677,55.7212,55.7411,61100.0
2007-09-21 13:30:00,83.89,83.96,83.89,83.95,31200.0,55.7478,55.7943,55.7478,55.7876,31200.0
2007-09-21 13:40:00,83.95,83.97,83.9,83.95,18400.0,55.7876,55.8009,55.7544,55.7876,18400.0
2007-09-21 13:50:00,83.96,83.96,83.22,83.78,42600.0,55.7943,55.7943,55.3025,55.6747,42600.0
2007-09-21 14:00:00,83.79,83.89,83.73,83.87,12900.0,55.6813,55.7478,55.6414,55.7345,12900.0
2007-09-21 14:10:00,83.86,83.86,83.75,83.76,25500.0,55.7278,55.7278,55.6547,55.6614,25500.0
2007-09-21 14:20:00,83.77,83.78,83.71,83.72,71500.0,55.668,55.6747,55.6281,55.6348,71500.0
2007-09-21 14:30:00,83.73,83.79,83.57,83.58,135500.0,55.6414,55.6813,55.5351,55.5418,135500.0
2007-09-21 14:40:00,83.57,83.63,83.48,83.61,35800.0,55.5351,55.575,55.4753,55.5617,35800.0
2007-09-21 14:50:00,83.6,83.68,83.55,83.61,27900.0,55.5551,55.6082,55.5218,55.5617,27900.0
2007-09-21 15:00:00,83.61,83.67,83.57,83.57,75800.0,55.5617,55.6016,55.5351,55.5351,75800.0
2007-09-21 15:10:00,83.58,83.6,83.46,83.5,50600.0,55.5418,55.5551,55.462,55.4886,50600.0
2007-09-21 15:20:00,83.49,83.52,83.4,83.44,41700.0,55.482,55.5019,55.4221,55.4487,41700.0
2007-09-21 15:30:00,83.44,83.65,83.16,83.21,165500.0,55.4487,55.5883,55.2627,55.2959,165500.0
2007-09-21 15:40:00,83.21,83.27,83.0,83.06,97500.0,55.2959,55.3358,55.1563,55.1962,97500.0
2007-09-21 15:50:00,83.06,83.15,83.0,83.04,160900.0,55.1962,55.256,55.1563,55.1829,160900.0
2007-09-24 09:30:00,82.67,82.96,82.41,82.59,92400.0,54.937,55.1297,54.7643,54.8839,92400.0
2007-09-24 09:40:00,82.61,82.61,82.22,82.36,35800.0,54.8972,54.8972,54.638,54.731,35800.0
2007-09-24 09:50:00,82.36,82.36,82.21,82.28,42500.0,54.731,54.731,54.6313,54.6779,42500.0
2007-09-24 10:00:00,82.28,82.75,82.23,82.72,33100.0,54.6779,54.9902,54.6446,54.9703,33100.0
2007-09-24 10:10:00,82.72,82.87,82.68,82.77,30900.0,54.9703,55.0699,54.9437,55.0035,30900.0
2007-09-24 10:20:00,82.79,83.14,82.68,83.13,34900.0,55.0168,55.2494,54.9437,55.2427,34900.0
2007-09-24 10:30:00,83.13,83.33,83.1,83.27,24900.0,55.2427,55.3756,55.2228,55.3358,24900.0
2007-09-24 10:40:00,83.29,83.44,83.23,83.29,22600.0,55.349,55.4487,55.3092,55.349,22600.0
2007-09-24 10:50:00,83.29,83.37,83.18,83.29,14800.0,55.349,55.4022,55.2759,55.349,14800.0
2007-09-24 11:00:00,83.28,83.31,83.01,83.04,19900.0,55.3424,55.3623,55.163,55.1829,19900.0
2007-09-24 11:10:00,83.03,83.07,82.95,82.95,18200.0,55.1763,55.2028,55.1231,55.1231,18200.0
2007-09-24 11:20:00,82.93,83.16,82.91,83.16,28200.0,55.1098,55.2627,55.0965,55.2627,28200.0
2007-09-24 11:30:00,83.15,83.28,83.08,83.25,31700.0,55.256,55.3424,55.2095,55.3225,31700.0
2007-09-24 11:40:00,83.26,83.33,83.2,83.31,21900.0,55.3291,55.3756,55.2892,55.3623,21900.0
2007-09-24 11:50:00,83.31,83.47,83.27,83.37,27300.0,55.3623,55.4687,55.3358,55.4022,27300.0
2007-09-24 12:00:00,83.37,83.45,83.34,83.39,22300.0,55.4022,55.4554,55.3823,55.4155,22300.0
2007-09-24 12:10:00,83.37,83.39,83.19,83.25,30300.0,55.4022,55.4155,55.2826,55.3225,30300.0
2007-09-24 12:20:00,83.24,83.25,83.03,83.11,18000.0,55.3158,55.3225,55.1763,55.2294,18000.0
2007-09-24 12:30:00,83.11,83.11,82.9,82.92,17500.0,55.2294,55.2294,55.0899,55.1032,17500.0
2007-09-24 12:40:00,82.92,82.96,82.8,82.8,17000.0,55.1032,55.1297,55.0234,55.0234,17000.0
2007-09-24 12:50:00,82.8,82.8,82.58,82.7,17400.0,55.0234,55.0234,54.8772,54.957,17400.0
2007-09-24 13:00:00,82.7,82.7,82.63,82.67,14000.0,54.957,54.957,54.9105,54.937,14000.0
2007-09-24 13:10:00,82.68,82.68,82.56,82.61,20900.0,54.9437,54.9437,54.8639,54.8972,20900.0
2007-09-24 13:20:00,82.6,82.61,82.42,82.45,20900.0,54.8905,54.8972,54.7709,54.7908,20900.0
2007-09-24 13:30:00,82.46,82.46,82.26,82.33,20700.0,54.7975,54.7975,54.6646,54.7111,20700.0
2007-09-24 13:40:00,82.34,82.37,82.18,82.19,17700.0,54.7177,54.7377,54.6114,54.6181,17700.0
2007-09-24 13:50:00,82.2,82.26,82.19,82.24,20900.0,54.6247,54.6646,54.6181,54.6513,20900.0
2007-09-24 14:00:00,82.25,82.28,82.17,82.28,23100.0,54.6579,54.6779,54.6048,54.6779,23100.0
2007-09-24 14:10:00,82.28,82.28,82.18,82.2,22500.0,54.6779,54.6779,54.6114,54.6247,22500.0
2007-09-24 14:20:00,82.2,82.21,81.86,81.86,63400.0,54.6247,54.6313,54.3988,54.3988,63400.0
2007-09-24 14:30:00,81.86,81.93,81.77,81.89,62500.0,54.3988,54.4453,54.339,54.4187,62500.0
2007-09-24 14:40:00,81.89,81.95,81.82,81.88,35100.0,54.4187,54.4586,54.3722,54.4121,35100.0
2007-09-24 14:50:00,81.88,81.98,81.81,81.88,51900.0,54.4121,54.4785,54.3655,54.4121,51900.0
2007-09-24 15:00:00,81.86,81.92,81.69,81.87,61000.0,54.3988,54.4386,54.2858,54.4054,61000.0
2007-09-24 15:10:00,81.86,81.87,81.63,81.63,67900.0,54.3988,54.4054,54.2459,54.2459,67900.0
2007-09-24 15:20:00,81.62,81.81,81.6,81.81,60900.0,54.2393,54.3655,54.226,54.3655,60900.0
2007-09-24 15:30:00,81.79,81.83,81.6,81.7,77100.0,54.3522,54.3788,54.226,54.2924,77100.0
2007-09-24 15:40:00,81.7,81.86,81.68,81.81,70700.0,54.2924,54.3988,54.2791,54.3655,70700.0
2007-09-24 15:50:00,81.82,81.92,81.75,81.87,103200.0,54.3722,54.4386,54.3257,54.4054,103200.0
2007-09-25 09:30:00,81.65,82.72,81.65,82.16,96400.0,54.2592,54.9703,54.2592,54.5981,96400.0
2007-09-25 09:40:00,82.18,82.49,81.94,82.45,47300.0,54.6114,54.8174,54.4519,54.7908,47300.0
2007-09-25 09:50:00,82.45,82.77,82.39,82.74,26900.0,54.7908,55.0035,54.751,54.9836,26900.0
2007-09-25 10:00:00,82.71,83.02,82.49,83.02,41300.0,54.9636,55.1696,54.8174,55.1696,41300.0
2007-09-25 10:10:00,83.05,83.6,83.0,83.54,62200.0,55.1896,55.5551,55.1563,55.5152,62200.0
2007-09-25 10:20:00,83.54,83.65,83.24,83.33,45600.0,55.5152,55.5883,55.3158,55.3756,45600.0
2007-09-25 10:30:00,83.32,83.39,83.2,83.38,25200.0,55.369,55.4155,55.2892,55.4089,25200.0
2007-09-25 10:40:00,83.42,83.57,83.4,83.5,40500.0,55.4354,55.5351,55.4221,55.4886,40500.0
2007-09-25 10:50:00,83.5,83.68,83.46,83.52,24900.0,55.4886,55.6082,55.462,55.5019,24900.0
2007-09-25 11:00:00,83.5,83.88,83.49,83.76,42400.0,55.4886,55.7411,55.482,55.6614,42400.0
2007-09-25 11:10:00,83.73,83.87,83.73,83.77,23700.0,55.6414,55.7345,55.6414,55.668,23700.0
2007-09-25 11:20:00,83.78,83.99,83.66,83.85,58600.0,55.6747,55.8142,55.5949,55.7212,58600.0
2007-09-25 11:30:00,83.88,84.0,83.83,83.87,61700.0,55.7411,55.8209,55.7079,55.7345,61700.0
2007-09-25 11:40:00,83.89,83.89,83.66,83.74,105100.0,55.7478,55.7478,55.5949,55.6481,105100.0
2007-09-25 11:50:00,83.79,83.89,83.73,83.83,25100.0,55.6813,55.7478,55.6414,55.7079,25100.0
2007-09-25 12:00:00,83.83,83.83,83.55,83.57,29900.0,55.7079,55.7079,55.5218,55.5351,29900.0
2007-09-25 12:10:00,83.58,83.6,83.43,83.44,12200.0,55.5418,55.5551,55.4421,55.4487,12200.0
2007-09-25 12:20:00,83.41,83.42,83.26,83.38,17500.0,55.4288,55.4354,55.3291,55.4089,17500.0
2007-09-25 12:30:00,83.36,83.36,83.17,83.17,16500.0,55.3956,55.3956,55.2693,55.2693,16500.0
2007-09-25 12:40:00,83.14,83.29,83.11,83.22,14500.0,55.2494,55.349,55.2294,55.3025,14500.0
2007-09-25 12:50:00,83.19,83.76,83.12,83.74,28800.0,55.2826,55.6614,55.2361,55.6481,28800.0
2007-09-25 13:00:00,83.74,84.0,83.69,83.97,30100.0,55.6481,55.8209,55.6149,55.8009,30100.0
2007-09-25 13:10:00,83.96,84.03,83.85,83.85,32300.0,55.7943,55.8408,55.7212,55.7212,32300.0
2007-09-25 13:20:00,83.87,84.06,83.8,84.01,24700.0,55.7345,55.8607,55.688,55.8275,24700.0
2007-09-25 13:30:00,84.05,84.17,84.02,84.04,32300.0,55.8541,55.9338,55.8342,55.8474,32300.0
2007-09-25 13:40:00,84.02,84.1,83.83,83.87,67800.0,55.8342,55.8873,55.7079,55.7345,67800.0
2007-09-25 13:50:00,83.88,83.99,83.78,83.93,26900.0,55.7411,55.8142,55.6747,55.7743,26900.0
2007-09-25 14:00:00,83.94,83.94,83.77,83.8,28500.0,55.781,55.781,55.668,55.688,28500.0
2007-09-25 14:10:00,83.8,83.98,83.72,83.98,26000.0,55.688,55.8076,55.6348,55.8076,26000.0
2007-09-25 14:20:00,83.95,84.16,83.95,84.15,26700.0,55.7876,55.9272,55.7876,55.9205,26700.0
2007-09-25 14:30:00,84.15,84.19,84.0,84.01,23200.0,55.9205,55.9471,55.8209,55.8275,23200.0
2007-09-25 14:40:00,84.01,84.24,83.99,84.14,27900.0,55.8275,55.9804,55.8142,55.9139,27900.0
2007-09-25 14:50:00,84.15,84.27,84.07,84.25,23000.0,55.9205,56.0003,55.8674,55.987,23000.0
2007-09-25 15:00:00,84.32,84.32,84.15,84.19,44900.0,56.0335,56.0335,55.9205,55.9471,44900.0
2007-09-25 15:10:00,84.2,84.25,84.11,84.13,27900.0,55.9538,55.987,55.894,55.9073,27900.0
2007-09-25 15:20:00,84.12,84.19,84.04,84.12,41500.0,55.9006,55.9471,55.8474,55.9006,41500.0
2007-09-25 15:30:00,84.13,84.13,84.02,84.11,31800.0,55.9073,55.9073,55.8342,55.894,31800.0
2007-09-25 15:40:00,84.1,84.3,84.08,84.22,94400.0,55.8873,56.0202,55.874,55.9671,94400.0
2007-09-25 15:50:00,84.21,84.33,84.18,84.31,132700.0,55.9604,56.0402,55.9405,56.0269,132700.0
2007-09-26 09:30:00,84.11,84.82,83.85,84.61,42400.0,55.894,56.3658,55.7212,56.2262,42400.0
2007-09-26 09:40:00,84.67,84.91,84.56,84.88,35700.0,56.2661,56.4256,56.193,56.4057,35700.0
2007-09-26 09:50:00,84.84,84.91,84.83,84.89,69300.0,56.3791,56.4256,56.3724,56.4123,69300.0
2007-09-26 10:00:00,84.89,84.91,84.85,84.88,46900.0,56.4123,56.4256,56.3857,56.4057,46900.0
2007-09-26 10:10:00,84.9,85.08,84.88,84.93,57300.0,56.4189,56.5386,56.4057,56.4389,57300.0
2007-09-26 10:20:00,84.96,85.15,84.76,85.14,27800.0,56.4588,56.5851,56.3259,56.5784,27800.0
2007-09-26 10:30:00,85.12,85.19,84.99,85.01,29900.0,56.5651,56.6117,56.4788,56.492,29900.0
2007-09-26 10:40:00,85.01,85.06,84.91,84.91,23100.0,56.492,56.5253,56.4256,56.4256,23100.0
2007-09-26 10:50:00,84.92,84.92,84.43,84.52,27700.0,56.4322,56.4322,56.1066,56.1664,27700.0
2007-09-26 11:00:00,84.5,84.6,84.35,84.35,70600.0,56.1531,56.2196,56.0535,56.0535,70600.0
2007-09-26 11:10:00,84.38,84.7,84.25,84.65,37300.0,56.0734,56.286,55.987,56.2528,37300.0
2007-09-26 11:20:00,84.67,84.97,84.65,84.97,26300.0,56.2661,56.4655,56.2528,56.4655,26300.0
2007-09-26 11:30:00,84.93,84.93,84.81,84.84,21300.0,56.4389,56.4389,56.3591,56.3791,21300.0
2007-09-26 11:40:00,84.84,85.08,84.8,85.02,96500.0,56.3791,56.5386,56.3525,56.4987,96500.0
2007-09-26 11:50:00,85.03,85.09,84.88,85.0,27400.0,56.5053,56.5452,56.4057,56.4854,27400.0
2007-09-26 12:00:00,85.01,85.22,84.81,84.81,35900.0,56.492,56.6316,56.3591,56.3591,35900.0
2007-09-26 12:10:00,84.79,84.89,84.73,84.8,13800.0,56.3458,56.4123,56.306,56.3525,13800.0
2007-09-26 12:20:00,84.8,85.01,84.8,84.89,29300.0,56.3525,56.492,56.3525,56.4123,29300.0
2007-09-26 12:30:00,84.92,85.07,84.86,84.99,94900.0,56.4322,56.5319,56.3924,56.4788,94900.0
2007-09-26 12:40:00,85.0,85.02,84.76,84.76,18700.0,56.4854,56.4987,56.3259,56.3259,18700.0
2007-09-26 12:50:00,84.77,84.78,84.66,84.78,29500.0,56.3326,56.3392,56.2595,56.3392,29500.0
2007-09-26 13:00:00,84.78,84.93,84.76,84.9,14500.0,56.3392,56.4389,56.3259,56.4189,14500.0
2007-09-26 13:10:00,84.9,84.98,84.9,84.96,12900.0,56.4189,56.4721,56.4189,56.4588,12900.0
2007-09-26 13:20:00,84.96,84.98,84.7,84.72,16800.0,56.4588,56.4721,56.286,56.2993,16800.0
2007-09-26 13:30:00,84.72,84.75,84.51,84.73,11800.0,56.2993,56.3193,56.1598,56.306,11800.0
2007-09-26 13:40:00,84.73,84.75,84.59,84.7,26400.0,56.306,56.3193,56.2129,56.286,26400.0
2007-09-26 13:50:00,84.67,84.67,84.3,84.45,17200.0,56.2661,56.2661,56.0202,56.1199,17200.0
2007-09-26 14:00:00,84.42,84.5,84.33,84.35,13900.0,56.1,56.1531,56.0402,56.0535,13900.0
2007-09-26 14:10:00,84.35,84.35,84.14,84.14,29500.0,56.0535,56.0535,55.9139,55.9139,29500.0
2007-09-26 14:20:00,84.14,84.14,83.95,84.01,74300.0,55.9139,55.9139,55.7876,55.8275,74300.0
2007-09-26 14:30:00,84.0,84.21,84.0,84.21,28200.0,55.8209,55.9604,55.8209,55.9604,28200.0
2007-09-26 14:40:00,84.21,84.28,84.16,84.28,17700.0,55.9604,56.0069,55.9272,56.0069,17700.0
2007-09-26 14:50:00,84.26,84.48,84.26,84.45,31200.0,55.9936,56.1398,55.9936,56.1199,31200.0
2007-09-26 15:00:00,84.45,84.57,84.45,84.53,34500.0,56.1199,56.1996,56.1199,56.1731,34500.0
2007-09-26 15:10:00,84.53,84.65,84.44,84.54,123500.0,56.1731,56.2528,56.1133,56.1797,123500.0
2007-09-26 15:20:00,84.54,84.65,84.44,84.6,30900.0,56.1797,56.2528,56.1133,56.2196,30900.0
2007-09-26 15:30:00,84.62,84.67,84.37,84.4,40700.0,56.2329,56.2661,56.0667,56.0867,40700.0
2007-09-26 15:40:00,84.4,84.42,84.23,84.34,51600.0,56.0867,56.1,55.9737,56.0468,51600.0
2007-09-26 15:50:00,84.36,84.4,84.27,84.38,51800.0,56.0601,56.0867,56.0003,56.0734,51800.0
2007-09-27 09:30:00,85.04,85.09,84.15,84.44,65600.0,56.512,56.5452,55.9205,56.1133,65600.0
2007-09-27 09:40:00,84.48,84.69,84.47,84.64,29600.0,56.1398,56.2794,56.1332,56.2462,29600.0
2007-09-27 09:50:00,84.6,84.78,84.56,84.65,38200.0,56.2196,56.3392,56.193,56.2528,38200.0
2007-09-27 10:00:00,84.56,84.89,84.53,84.55,37800.0,56.193,56.4123,56.1731,56.1864,37800.0
2007-09-27 10:10:00,84.59,84.7,84.49,84.7,16700.0,56.2129,56.286,56.1465,56.286,16700.0
2007-09-27 10:20:00,84.7,85.05,84.7,84.95,14800.0,56.286,56.5186,56.286,56.4522,14800.0
2007-09-27 10:30:00,84.96,84.98,84.59,84.59,48900.0,56.4588,56.4721,56.2129,56.2129,48900.0
2007-09-27 10:40:00,84.61,84.7,84.23,84.34,59500.0,56.2262,56.286,55.9737,56.0468,59500.0
2007-09-27 10:50:00,84.31,84.53,84.16,84.46,14400.0,56.0269,56.1731,55.9272,56.1265,14400.0
2007-09-27 11:00:00,84.42,84.47,84.35,84.35,4900.0,56.1,56.1332,56.0535,56.0535,4900.0
2007-09-27 11:10:00,84.34,84.34,84.15,84.17,6900.0,56.0468,56.0468,55.9205,55.9338,6900.0
2007-09-27 11:20:00,84.17,84.23,84.03,84.18,17900.0,55.9338,55.9737,55.8408,55.9405,17900.0
2007-09-27 11:30:00,84.15,84.17,83.8,83.81,16900.0,55.9205,55.9338,55.688,55.6946,16900.0
2007-09-27 11:40:00,83.83,83.92,83.75,83.79,15100.0,55.7079,55.7677,55.6547,55.6813,15100.0
2007-09-27 11:50:00,83.8,83.95,83.79,83.89,21800.0,55.688,55.7876,55.6813,55.7478,21800.0
2007-09-27 12:00:00,83.93,83.99,83.86,83.96,18500.0,55.7743,55.8142,55.7278,55.7943,18500.0
2007-09-27 12:10:00,83.94,83.98,83.87,83.9,12000.0,55.781,55.8076,55.7345,55.7544,12000.0
2007-09-27 12:20:00,83.94,83.99,83.86,83.96,10700.0,55.781,55.8142,55.7278,55.7943,10700.0
2007-09-27 12:30:00,83.93,84.16,83.85,84.16,22300.0,55.7743,55.9272,55.7212,55.9272,22300.0
2007-09-27 12:40:00,84.17,84.25,84.08,84.19,21100.0,55.9338,55.987,55.874,55.9471,21100.0
2007-09-27 12:50:00,84.18,84.28,84.11,84.23,24700.0,55.9405,56.0069,55.894,55.9737,24700.0
2007-09-27 13:00:00,84.22,84.3,84.18,84.29,27000.0,55.9671,56.0202,55.9405,56.0136,27000.0
2007-09-27 13:10:00,84.3,84.42,84.26,84.35,13300.0,56.0202,56.1,55.9936,56.0535,13300.0
2007-09-27 13:20:00,84.34,84.39,84.25,84.39,16600.0,56.0468,56.08,55.987,56.08,16600.0
2007-09-27 13:30:00,84.36,84.38,84.23,84.28,10200.0,56.0601,56.0734,55.9737,56.0069,10200.0
2007-09-27 13:40:00,84.28,84.31,84.2,84.21,10200.0,56.0069,56.0269,55.9538,55.9604,10200.0
2007-09-27 13:50:00,84.21,84.37,84.19,84.34,13900.0,55.9604,56.0667,55.9471,56.0468,13900.0
2007-09-27 14:00:00,84.37,84.5,84.28,84.38,16800.0,56.0667,56.1531,56.0069,56.0734,16800.0
2007-09-27 14:10:00,84.37,84.47,84.37,84.38,16200.0,56.0667,56.1332,56.0667,56.0734,16200.0
2007-09-27 14:20:00,84.38,84.58,84.37,84.44,30500.0,56.0734,56.2063,56.0667,56.1133,30500.0
2007-09-27 14:30:00,84.46,84.49,84.35,84.39,20800.0,56.1265,56.1465,56.0535,56.08,20800.0
2007-09-27 14:40:00,84.41,84.45,84.32,84.41,14300.0,56.0933,56.1199,56.0335,56.0933,14300.0
2007-09-27 14:50:00,84.43,84.45,84.37,84.4,10400.0,56.1066,56.1199,56.0667,56.0867,10400.0
2007-09-27 15:00:00,84.42,84.49,84.39,84.41,19400.0,56.1,56.1465,56.08,56.0933,19400.0
2007-09-27 15:10:00,84.45,84.5,84.44,84.5,20200.0,56.1199,56.1531,56.1133,56.1531,20200.0
2007-09-27 15:20:00,84.5,84.53,84.45,84.5,26500.0,56.1531,56.1731,56.1199,56.1531,26500.0
2007-09-27 15:30:00,84.52,84.56,84.41,84.56,22800.0,56.1664,56.193,56.0933,56.193,22800.0
2007-09-27 15:40:00,84.57,84.75,84.53,84.62,46400.0,56.1996,56.3193,56.1731,56.2329,46400.0
2007-09-27 15:50:00,84.61,84.81,84.4,84.81,85300.0,56.2262,56.3591,56.0867,56.3591,85300.0
2007-09-28 09:30:00,84.98,85.0,84.76,85.0,28900.0,56.4721,56.4854,56.3259,56.4854,28900.0
2007-09-28 09:40:00,85.0,85.19,84.93,85.16,36500.0,56.4854,56.6117,56.4389,56.5917,36500.0
2007-09-28 09:50:00,85.17,85.47,85.17,85.38,32300.0,56.5984,56.7977,56.5984,56.7379,32300.0
2007-09-28 10:00:00,85.37,85.7,85.37,85.51,52600.0,56.7313,56.9506,56.7313,56.8243,52600.0
2007-09-28 10:10:00,85.49,85.6,85.38,85.47,22900.0,56.811,56.8841,56.7379,56.7977,22900.0
2007-09-28 10:20:00,85.47,85.59,85.37,85.4,51300.0,56.7977,56.8775,56.7313,56.7512,51300.0
2007-09-28 10:30:00,85.38,85.51,85.33,85.43,51000.0,56.7379,56.8243,56.7047,56.7711,51000.0
2007-09-28 10:40:00,85.42,85.55,85.39,85.47,44100.0,56.7645,56.8509,56.7446,56.7977,44100.0
2007-09-28 10:50:00,85.45,85.61,85.45,85.59,42300.0,56.7844,56.8908,56.7844,56.8775,42300.0
2007-09-28 11:00:00,85.59,85.63,85.51,85.51,40100.0,56.8775,56.9041,56.8243,56.8243,40100.0
2007-09-28 11:10:00,85.51,85.53,85.22,85.22,27500.0,56.8243,56.8376,56.6316,56.6316,27500.0
2007-09-28 11:20:00,85.21,85.29,85.15,85.25,47200.0,56.625,56.6781,56.5851,56.6515,47200.0
2007-09-28 11:30:00,85.2,85.26,85.15,85.16,33300.0,56.6183,56.6582,56.5851,56.5917,33300.0
2007-09-28 11:40:00,85.16,85.17,85.0,85.01,34600.0,56.5917,56.5984,56.4854,56.492,34600.0
2007-09-28 11:50:00,85.0,85.01,84.59,84.6,37200.0,56.4854,56.492,56.2129,56.2196,37200.0
2007-09-28 12:00:00,84.6,84.61,84.5,84.56,20500.0,56.2196,56.2262,56.1531,56.193,20500.0
2007-09-28 12:10:00,84.54,84.69,84.54,84.63,10500.0,56.1797,56.2794,56.1797,56.2395,10500.0
2007-09-28 12:20:00,84.61,84.68,84.61,84.65,9200.0,56.2262,56.2727,56.2262,56.2528,9200.0
2007-09-28 12:30:00,84.67,84.8,84.67,84.78,13800.0,56.2661,56.3525,56.2661,56.3392,13800.0
2007-09-28 12:40:00,84.77,84.78,84.61,84.61,27300.0,56.3326,56.3392,56.2262,56.2262,27300.0
2007-09-28 12:50:00,84.6,84.62,84.45,84.45,16400.0,56.2196,56.2329,56.1199,56.1199,16400.0
2007-09-28 13:00:00,84.45,84.5,84.41,84.5,13200.0,56.1199,56.1531,56.0933,56.1531,13200.0
2007-09-28 13:10:00,84.5,84.52,84.34,84.42,32900.0,56.1531,56.1664,56.0468,56.1,32900.0
2007-09-28 13:20:00,84.4,84.42,84.27,84.3,19200.0,56.0867,56.1,56.0003,56.0202,19200.0
2007-09-28 13:30:00,84.29,84.48,84.29,84.44,30300.0,56.0136,56.1398,56.0136,56.1133,30300.0
2007-09-28 13:40:00,84.42,84.63,84.42,84.51,28000.0,56.1,56.2395,56.1,56.1598,28000.0
2007-09-28 13:50:00,84.49,84.5,84.39,84.42,28000.0,56.1465,56.1531,56.08,56.1,28000.0
2007-09-28 14:00:00,84.42,84.75,84.42,84.75,23600.0,56.1,56.3193,56.1,56.3193,23600.0
2007-09-28 14:10:00,84.74,84.74,84.47,84.53,28400.0,56.3126,56.3126,56.1332,56.1731,28400.0
2007-09-28 14:20:00,84.52,84.58,84.39,84.41,30400.0,56.1664,56.2063,56.08,56.0933,30400.0
2007-09-28 14:30:00,84.43,84.48,84.29,84.47,18700.0,56.1066,56.1398,56.0136,56.1332,18700.0
2007-09-28 14:40:00,84.47,84.65,84.47,84.5,30800.0,56.1332,56.2528,56.1332,56.1531,30800.0
2007-09-28 14:50:00,84.5,84.5,84.24,84.31,32800.0,56.1531,56.1531,55.9804,56.0269,32800.0
2007-09-28 15:00:00,84.31,84.35,84.02,84.05,64600.0,56.0269,56.0535,55.8342,55.8541,64600.0
2007-09-28 15:10:00,84.05,84.1,83.83,83.96,51700.0,55.8541,55.8873,55.7079,55.7943,51700.0
2007-09-28 15:20:00,83.96,84.13,83.96,84.13,22000.0,55.7943,55.9073,55.7943,55.9073,22000.0
2007-09-28 15:30:00,84.17,84.46,84.13,84.44,59200.0,55.9338,56.1265,55.9073,56.1133,59200.0
2007-09-28 15:40:00,84.44,84.56,84.34,84.48,98500.0,56.1133,56.193,56.0468,56.1398,98500.0
2007-09-28 15:50:00,84.48,84.62,84.45,84.5,101100.0,56.1398,56.2329,56.1199,56.1531,101100.0
2007-10-01 09:30:00,84.4,84.98,84.17,84.92,69600.0,56.0867,56.4721,55.9338,56.4322,69600.0
2007-10-01 09:40:00,84.94,85.71,84.92,85.68,48700.0,56.4455,56.9572,56.4322,56.9373,48700.0
2007-10-01 09:50:00,85.68,85.75,85.55,85.68,30400.0,56.9373,56.9838,56.8509,56.9373,30400.0
2007-10-01 10:00:00,85.68,86.0,85.64,85.99,36700.0,56.9373,57.1499,56.9107,57.1433,36700.0
2007-10-01 10:10:00,85.94,86.1,85.83,85.91,43900.0,57.1101,57.2164,57.037,57.0901,43900.0
2007-10-01 10:20:00,85.91,86.11,85.86,85.93,74200.0,57.0901,57.223,57.0569,57.1034,74200.0
2007-10-01 10:30:00,85.93,86.08,85.87,85.95,50400.0,57.1034,57.2031,57.0635,57.1167,50400.0
2007-10-01 10:40:00,85.94,85.97,85.85,85.96,18300.0,57.1101,57.13,57.0503,57.1234,18300.0
2007-10-01 10:50:00,85.95,85.96,85.83,85.89,34600.0,57.1167,57.1234,57.037,57.0768,34600.0
2007-10-01 11:00:00,85.89,85.93,85.8,85.9,23700.0,57.0768,57.1034,57.017,57.0835,23700.0
2007-10-01 11:10:00,85.92,85.95,85.86,85.92,22200.0,57.0968,57.1167,57.0569,57.0968,22200.0
2007-10-01 11:20:00,85.95,85.99,85.85,85.97,26600.0,57.1167,57.1433,57.0503,57.13,26600.0
2007-10-01 11:30:00,86.0,86.05,85.81,85.84,31700.0,57.1499,57.1832,57.0237,57.0436,31700.0
2007-10-01 11:40:00,85.87,85.92,85.79,85.87,15800.0,57.0635,57.0968,57.0104,57.0635,15800.0
2007-10-01 11:50:00,85.88,86.01,85.83,85.89,26900.0,57.0702,57.1566,57.037,57.0768,26900.0
2007-10-01 12:00:00,85.89,85.99,85.89,85.95,20400.0,57.0768,57.1433,57.0768,57.1167,20400.0
2007-10-01 12:10:00,85.95,86.01,85.86,85.93,25200.0,57.1167,57.1566,57.0569,57.1034,25200.0
2007-10-01 12:20:00,85.93,86.04,85.91,85.96,31100.0,57.1034,57.1765,57.0901,57.1234,31100.0
2007-10-01 12:30:00,85.93,85.93,85.82,85.82,12300.0,57.1034,57.1034,57.0303,57.0303,12300.0
2007-10-01 12:40:00,85.8,85.8,85.63,85.67,33200.0,57.017,57.017,56.9041,56.9306,33200.0
2007-10-01 12:50:00,85.66,85.67,85.53,85.55,21200.0,56.924,56.9306,56.8376,56.8509,21200.0
2007-10-01 13:00:00,85.54,85.57,85.43,85.5,45400.0,56.8442,56.8642,56.7711,56.8177,45400.0
2007-10-01 13:10:00,85.49,85.58,85.46,85.53,47100.0,56.811,56.8708,56.7911,56.8376,47100.0
2007-10-01 13:20:00,85.55,85.61,85.47,85.52,50900.0,56.8509,56.8908,56.7977,56.831,50900.0
2007-10-01 13:30:00,85.52,85.64,85.42,85.6,63700.0,56.831,56.9107,56.7645,56.8841,63700.0
2007-10-01 13:40:00,85.56,85.61,85.32,85.38,85800.0,56.8575,56.8908,56.698,56.7379,85800.0
2007-10-01 13:50:00,85.39,85.49,85.32,85.48,39500.0,56.7446,56.811,56.698,56.8044,39500.0
2007-10-01 14:00:00,85.47,85.6,85.38,85.51,40200.0,56.7977,56.8841,56.7379,56.8243,40200.0
2007-10-01 14:10:00,85.51,85.51,85.07,85.19,76100.0,56.8243,56.8243,56.5319,56.6117,76100.0
2007-10-01 14:20:00,85.18,85.21,85.12,85.13,34500.0,56.605,56.625,56.5651,56.5718,34500.0
2007-10-01 14:30:00,85.13,85.21,85.13,85.21,34200.0,56.5718,56.625,56.5718,56.625,34200.0
2007-10-01 14:40:00,85.21,85.27,85.09,85.19,37300.0,56.625,56.6648,56.5452,56.6117,37300.0
2007-10-01 14:50:00,85.18,85.24,85.13,85.18,41100.0,56.605,56.6449,56.5718,56.605,41100.0
2007-10-01 15:00:00,85.19,85.29,85.14,85.17,50600.0,56.6117,56.6781,56.5784,56.5984,50600.0
2007-10-01 15:10:00,85.16,85.17,84.96,84.96,44700.0,56.5917,56.5984,56.4588,56.4588,44700.0
2007-10-01 15:20:00,84.97,85.0,84.78,84.8,81200.0,56.4655,56.4854,56.3392,56.3525,81200.0
2007-10-01 15:30:00,84.8,84.87,84.52,84.52,82400.0,56.3525,56.399,56.1664,56.1664,82400.0
2007-10-01 15:40:00,84.52,84.53,84.21,84.22,136800.0,56.1664,56.1731,55.9604,55.9671,136800.0
2007-10-01 15:50:00,84.21,84.5,84.21,84.47,163500.0,55.9604,56.1531,55.9604,56.1332,163500.0
2007-10-02 09:30:00,85.41,86.09,84.6,85.66,142600.0,56.7579,57.2097,56.2196,56.924,142600.0
2007-10-02 09:40:00,85.68,86.01,85.55,85.97,98500.0,56.9373,57.1566,56.8509,57.13,98500.0
2007-10-02 09:50:00,85.97,85.99,85.36,85.46,72100.0,57.13,57.1433,56.7246,56.7911,72100.0
2007-10-02 10:00:00,85.46,85.49,85.31,85.32,42600.0,56.7911,56.811,56.6914,56.698,42600.0
2007-10-02 10:10:00,85.32,85.44,85.0,85.0,47600.0,56.698,56.7778,56.4854,56.4854,47600.0
2007-10-02 10:20:00,85.02,85.03,84.67,84.91,64400.0,56.4987,56.5053,56.2661,56.4256,64400.0
2007-10-02 10:30:00,84.93,84.93,84.68,84.71,32600.0,56.4389,56.4389,56.2727,56.2927,32600.0
2007-10-02 10:40:00,84.71,84.73,84.5,84.56,39500.0,56.2927,56.306,56.1531,56.193,39500.0
2007-10-02 10:50:00,84.56,84.63,84.4,84.45,37100.0,56.193,56.2395,56.0867,56.1199,37100.0
2007-10-02 11:00:00,84.43,84.44,84.31,84.36,29600.0,56.1066,56.1133,56.0269,56.0601,29600.0
2007-10-02 11:10:00,84.33,84.4,84.25,84.26,26800.0,56.0402,56.0867,55.987,55.9936,26800.0
2007-10-02 11:20:00,84.3,84.34,84.21,84.25,16700.0,56.0202,56.0468,55.9604,55.987,16700.0
2007-10-02 11:30:00,84.27,84.31,84.17,84.26,28100.0,56.0003,56.0269,55.9338,55.9936,28100.0
2007-10-02 11:40:00,84.26,84.38,84.17,84.32,37400.0,55.9936,56.0734,55.9338,56.0335,37400.0
2007-10-02 11:50:00,84.28,84.32,84.18,84.22,33900.0,56.0069,56.0335,55.9405,55.9671,33900.0
2007-10-02 12:00:00,84.21,84.25,84.09,84.13,28900.0,55.9604,55.987,55.8807,55.9073,28900.0
2007-10-02 12:10:00,84.13,84.15,84.09,84.13,49000.0,55.9073,55.9205,55.8807,55.9073,49000.0
2007-10-02 12:20:00,84.14,84.25,84.0,84.04,29900.0,55.9139,55.987,55.8209,55.8474,29900.0
2007-10-02 12:30:00,84.04,84.07,83.94,84.0,37500.0,55.8474,55.8674,55.781,55.8209,37500.0
2007-10-02 12:40:00,83.98,83.98,83.66,83.77,47600.0,55.8076,55.8076,55.5949,55.668,47600.0
2007-10-02 12:50:00,83.77,83.78,83.55,83.57,41800.0,55.668,55.6747,55.5218,55.5351,41800.0
2007-10-02 13:00:00,83.57,83.62,83.52,83.62,29500.0,55.5351,55.5683,55.5019,55.5683,29500.0
2007-10-02 13:10:00,83.63,83.63,83.52,83.54,16600.0,55.575,55.575,55.5019,55.5152,16600.0
2007-10-02 13:20:00,83.56,83.62,83.43,83.53,25600.0,55.5285,55.5683,55.4421,55.5085,25600.0
2007-10-02 13:30:00,83.55,83.6,83.33,83.33,22600.0,55.5218,55.5551,55.3756,55.3756,22600.0
2007-10-02 13:40:00,83.35,83.47,83.29,83.42,54100.0,55.3889,55.4687,55.349,55.4354,54100.0
2007-10-02 13:50:00,83.41,83.52,83.3,83.49,36300.0,55.4288,55.5019,55.3557,55.482,36300.0
2007-10-02 14:00:00,83.49,83.5,83.27,83.3,32100.0,55.482,55.4886,55.3358,55.3557,32100.0
2007-10-02 14:10:00,83.29,83.31,83.16,83.2,50600.0,55.349,55.3623,55.2627,55.2892,50600.0
2007-10-02 14:20:00,83.2,83.27,83.14,83.27,42000.0,55.2892,55.3358,55.2494,55.3358,42000.0
2007-10-02 14:30:00,83.27,83.58,83.26,83.55,58300.0,55.3358,55.5418,55.3291,55.5218,58300.0
2007-10-02 14:40:00,83.55,83.75,83.49,83.72,70800.0,55.5218,55.6547,55.482,55.6348,70800.0
2007-10-02 14:50:00,83.72,83.81,83.64,83.64,54000.0,55.6348,55.6946,55.5816,55.5816,54000.0
2007-10-02 15:00:00,83.64,83.67,83.53,83.59,65000.0,55.5816,55.6016,55.5085,55.5484,65000.0
2007-10-02 15:10:00,83.59,83.61,83.56,83.56,35400.0,55.5484,55.5617,55.5285,55.5285,35400.0
2007-10-02 15:20:00,83.58,83.59,83.25,83.26,79300.0,55.5418,55.5484,55.3225,55.3291,79300.0
2007-10-02 15:30:00,83.27,83.35,83.22,83.32,68400.0,55.3358,55.3889,55.3025,55.369,68400.0
2007-10-02 15:40:00,83.32,83.32,83.14,83.29,124700.0,55.369,55.369,55.2494,55.349,124700.0
2007-10-02 15:50:00,83.29,83.33,83.16,83.31,132300.0,55.349,55.3756,55.2627,55.3623,132300.0
2007-10-03 09:30:00,82.8,83.11,82.71,82.75,34000.0,55.2151,55.4218,55.155,55.1817,34000.0
2007-10-03 09:40:00,82.78,82.83,82.41,82.5,48600.0,55.2017,55.2351,54.955,55.015,48600.0
2007-10-03 09:50:00,82.52,82.82,82.5,82.8,75400.0,55.0283,55.2284,55.015,55.2151,75400.0
2007-10-03 10:00:00,82.77,83.08,82.75,83.04,47500.0,55.195,55.4018,55.1817,55.3751,47500.0
2007-10-03 10:10:00,83.04,83.06,82.88,82.94,23400.0,55.3751,55.3884,55.2684,55.3084,23400.0
2007-10-03 10:20:00,82.96,83.09,82.91,83.07,28200.0,55.3217,55.4084,55.2884,55.3951,28200.0
2007-10-03 10:30:00,83.08,83.17,82.96,82.99,38500.0,55.4018,55.4618,55.3217,55.3418,38500.0
2007-10-03 10:40:00,82.98,83.23,82.96,83.23,40300.0,55.3351,55.5018,55.3217,55.5018,40300.0
2007-10-03 10:50:00,83.24,83.35,83.23,83.33,40300.0,55.5085,55.5818,55.5018,55.5685,40300.0
2007-10-03 11:00:00,83.32,83.33,83.06,83.06,53200.0,55.5618,55.5685,55.3884,55.3884,53200.0
2007-10-03 11:10:00,83.06,83.24,83.06,83.22,23200.0,55.3884,55.5085,55.3884,55.4951,23200.0
2007-10-03 11:20:00,83.18,83.22,83.11,83.12,17000.0,55.4685,55.4951,55.4218,55.4284,17000.0
2007-10-03 11:30:00,83.14,83.14,83.09,83.1,16800.0,55.4418,55.4418,55.4084,55.4151,16800.0
2007-10-03 11:40:00,83.11,83.15,83.02,83.12,23500.0,55.4218,55.4484,55.3618,55.4284,23500.0
2007-10-03 11:50:00,83.14,83.28,83.14,83.25,9500.0,55.4418,55.5351,55.4418,55.5151,9500.0
2007-10-03 12:00:00,83.25,83.3,83.25,83.28,16600.0,55.5151,55.5485,55.5151,55.5351,16600.0
2007-10-03 12:10:00,83.27,83.34,83.26,83.33,17400.0,55.5285,55.5751,55.5218,55.5685,17400.0
2007-10-03 12:20:00,83.33,83.39,83.21,83.39,28200.0,55.5685,55.6085,55.4885,55.6085,28200.0
2007-10-03 12:30:00,83.38,83.38,83.2,83.27,25800.0,55.6018,55.6018,55.4818,55.5285,25800.0
2007-10-03 12:40:00,83.27,83.28,83.2,83.2,12000.0,55.5285,55.5351,55.4818,55.4818,12000.0
2007-10-03 12:50:00,83.2,83.23,83.2,83.22,18000.0,55.4818,55.5018,55.4818,55.4951,18000.0
2007-10-03 13:00:00,83.22,83.27,83.14,83.16,24200.0,55.4951,55.5285,55.4418,55.4551,24200.0
2007-10-03 13:10:00,83.17,83.26,83.15,83.22,18800.0,55.4618,55.5218,55.4484,55.4951,18800.0
2007-10-03 13:20:00,83.23,83.23,83.05,83.05,17100.0,55.5018,55.5018,55.3818,55.3818,17100.0
2007-10-03 13:30:00,83.05,83.11,83.04,83.07,17900.0,55.3818,55.4218,55.3751,55.3951,17900.0
2007-10-03 13:40:00,83.07,83.07,82.98,82.98,31500.0,55.3951,55.3951,55.3351,55.3351,31500.0
2007-10-03 13:50:00,82.99,83.03,82.95,83.03,25100.0,55.3418,55.3684,55.3151,55.3684,25100.0
2007-10-03 14:00:00,83.03,83.05,82.98,82.99,25100.0,55.3684,55.3818,55.3351,55.3418,25100.0
2007-10-03 14:10:00,82.99,83.06,82.98,83.01,31000.0,55.3418,55.3884,55.3351,55.3551,31000.0
2007-10-03 14:20:00,83.01,83.04,82.95,83.04,32900.0,55.3551,55.3751,55.3151,55.3751,32900.0
2007-10-03 14:30:00,83.0,83.09,82.98,83.07,22200.0,55.3484,55.4084,55.3351,55.3951,22200.0
2007-10-03 14:40:00,83.07,83.07,82.95,82.98,22800.0,55.3951,55.3951,55.3151,55.3351,22800.0
2007-10-03 14:50:00,82.98,83.11,82.97,83.09,22600.0,55.3351,55.4218,55.3284,55.4084,22600.0
2007-10-03 15:00:00,83.07,83.15,82.97,83.13,24900.0,55.3951,55.4484,55.3284,55.4351,24900.0
2007-10-03 15:10:00,83.12,83.23,83.09,83.2,20500.0,55.4284,55.5018,55.4084,55.4818,20500.0
2007-10-03 15:20:00,83.19,83.19,83.08,83.1,23300.0,55.4751,55.4751,55.4018,55.4151,23300.0
2007-10-03 15:30:00,83.1,83.23,83.07,83.18,30800.0,55.4151,55.5018,55.3951,55.4685,30800.0
2007-10-03 15:40:00,83.18,83.32,83.06,83.27,64900.0,55.4685,55.5618,55.3884,55.5285,64900.0
2007-10-03 15:50:00,83.28,83.41,83.14,83.38,84400.0,55.5351,55.6218,55.4418,55.6018,84400.0
2007-10-04 09:30:00,83.76,83.76,83.5,83.6,14300.0,55.8552,55.8552,55.6818,55.7485,14300.0
2007-10-04 09:40:00,83.65,83.85,83.65,83.83,24300.0,55.7819,55.9152,55.7819,55.9019,24300.0
2007-10-04 09:50:00,83.83,83.83,83.44,83.66,28300.0,55.9019,55.9019,55.6418,55.7885,28300.0
2007-10-04 10:00:00,83.64,83.8,83.6,83.76,28100.0,55.7752,55.8819,55.7485,55.8552,28100.0
2007-10-04 10:10:00,83.78,83.81,83.66,83.75,30800.0,55.8686,55.8886,55.7885,55.8486,30800.0
2007-10-04 10:20:00,83.74,83.78,83.62,83.67,17300.0,55.8419,55.8686,55.7619,55.7952,17300.0
2007-10-04 10:30:00,83.67,83.8,83.62,83.8,16000.0,55.7952,55.8819,55.7619,55.8819,16000.0
2007-10-04 10:40:00,83.76,83.82,83.75,83.75,15600.0,55.8552,55.8952,55.8486,55.8486,15600.0
2007-10-04 10:50:00,83.77,83.98,83.73,83.98,14300.0,55.8619,56.0019,55.8352,56.0019,14300.0
2007-10-04 11:00:00,84.0,84.08,83.97,84.07,24900.0,56.0153,56.0686,55.9953,56.0619,24900.0
2007-10-04 11:10:00,84.05,84.08,84.0,84.04,15800.0,56.0486,56.0686,56.0153,56.0419,15800.0
2007-10-04 11:20:00,84.04,84.05,83.96,83.99,9300.0,56.0419,56.0486,55.9886,56.0086,9300.0
2007-10-04 11:30:00,83.96,83.99,83.93,83.96,6700.0,55.9886,56.0086,55.9686,55.9886,6700.0
2007-10-04 11:40:00,83.93,83.94,83.83,83.85,15200.0,55.9686,55.9753,55.9019,55.9152,15200.0
2007-10-04 11:50:00,83.84,83.91,83.76,83.82,11300.0,55.9086,55.9553,55.8552,55.8952,11300.0
2007-10-04 12:00:00,83.76,83.89,83.73,83.88,10900.0,55.8552,55.9419,55.8352,55.9352,10900.0
2007-10-04 12:10:00,83.89,83.96,83.85,83.96,7000.0,55.9419,55.9886,55.9152,55.9886,7000.0
2007-10-04 12:20:00,83.93,84.02,83.92,84.0,12400.0,55.9686,56.0286,55.9619,56.0153,12400.0
2007-10-04 12:30:00,84.01,84.09,84.0,84.07,21600.0,56.0219,56.0753,56.0153,56.0619,21600.0
2007-10-04 12:40:00,84.06,84.23,84.03,84.1,14900.0,56.0553,56.1686,56.0353,56.082,14900.0
2007-10-04 12:50:00,84.14,84.18,84.04,84.06,10300.0,56.1086,56.1353,56.0419,56.0553,10300.0
2007-10-04 13:00:00,84.03,84.04,83.76,83.88,17000.0,56.0353,56.0419,55.8552,55.9352,17000.0
2007-10-04 13:10:00,83.89,83.89,83.75,83.81,5500.0,55.9419,55.9419,55.8486,55.8886,5500.0
2007-10-04 13:20:00,83.83,83.94,83.64,83.89,15500.0,55.9019,55.9753,55.7752,55.9419,15500.0
2007-10-04 13:30:00,83.89,83.99,83.84,83.96,6800.0,55.9419,56.0086,55.9086,55.9886,6800.0
2007-10-04 13:40:00,83.96,83.97,83.84,83.84,6300.0,55.9886,55.9953,55.9086,55.9086,6300.0
2007-10-04 13:50:00,83.84,83.91,83.75,83.81,14600.0,55.9086,55.9553,55.8486,55.8886,14600.0
2007-10-04 14:00:00,83.81,83.95,83.79,83.85,29600.0,55.8886,55.9819,55.8752,55.9152,29600.0
2007-10-04 14:10:00,83.85,83.91,83.8,83.9,16700.0,55.9152,55.9553,55.8819,55.9486,16700.0
2007-10-04 14:20:00,83.88,83.9,83.8,83.82,7300.0,55.9352,55.9486,55.8819,55.8952,7300.0
2007-10-04 14:30:00,83.84,83.9,83.83,83.88,9000.0,55.9086,55.9486,55.9019,55.9352,9000.0
2007-10-04 14:40:00,83.89,83.9,83.78,83.85,16400.0,55.9419,55.9486,55.8686,55.9152,16400.0
2007-10-04 14:50:00,83.87,83.9,83.81,83.81,12100.0,55.9286,55.9486,55.8886,55.8886,12100.0
2007-10-04 15:00:00,83.83,83.84,83.77,83.77,8700.0,55.9019,55.9086,55.8619,55.8619,8700.0
2007-10-04 15:10:00,83.78,83.85,83.65,83.71,32200.0,55.8686,55.9152,55.7819,55.8219,32200.0
2007-10-04 15:20:00,83.71,83.83,83.7,83.79,13800.0,55.8219,55.9019,55.8152,55.8752,13800.0
2007-10-04 15:30:00,83.79,83.88,83.72,83.74,35100.0,55.8752,55.9352,55.8286,55.8419,35100.0
2007-10-04 15:40:00,83.76,83.95,83.7,83.77,64200.0,55.8552,55.9819,55.8152,55.8619,64200.0
2007-10-04 15:50:00,83.78,83.9,83.76,83.87,61600.0,55.8686,55.9486,55.8552,55.9286,61600.0
2007-10-05 09:30:00,84.46,84.49,83.99,84.19,41100.0,56.322,56.342,56.0086,56.142,41100.0
2007-10-05 09:40:00,84.17,84.2,83.86,83.95,21700.0,56.1286,56.1486,55.9219,55.9819,21700.0
2007-10-05 09:50:00,83.95,84.0,83.81,83.98,25400.0,55.9819,56.0153,55.8886,56.0019,25400.0
2007-10-05 10:00:00,83.98,84.25,83.93,84.22,35500.0,56.0019,56.182,55.9686,56.162,35500.0
2007-10-05 10:10:00,84.26,84.38,84.19,84.25,29000.0,56.1886,56.2687,56.142,56.182,29000.0
2007-10-05 10:20:00,84.26,84.33,84.18,84.19,24200.0,56.1886,56.2353,56.1353,56.142,24200.0
2007-10-05 10:30:00,84.2,84.32,84.18,84.29,27200.0,56.1486,56.2287,56.1353,56.2087,27200.0
2007-10-05 10:40:00,84.28,84.4,84.26,84.37,29300.0,56.202,56.282,56.1886,56.262,29300.0
2007-10-05 10:50:00,84.41,84.54,84.31,84.52,31700.0,56.2887,56.3754,56.222,56.362,31700.0
2007-10-05 11:00:00,84.54,84.7,84.51,84.57,48100.0,56.3754,56.4821,56.3554,56.3954,48100.0
2007-10-05 11:10:00,84.55,84.64,84.51,84.58,32600.0,56.382,56.4421,56.3554,56.402,32600.0
2007-10-05 11:20:00,84.59,84.71,84.58,84.6,25800.0,56.4087,56.4887,56.402,56.4154,25800.0
2007-10-05 11:30:00,84.6,84.71,84.6,84.66,26600.0,56.4154,56.4887,56.4154,56.4554,26600.0
2007-10-05 11:40:00,84.67,84.75,84.65,84.69,26100.0,56.4621,56.5154,56.4487,56.4754,26100.0
2007-10-05 11:50:00,84.67,84.75,84.66,84.68,10500.0,56.4621,56.5154,56.4554,56.4687,10500.0
2007-10-05 12:00:00,84.71,84.75,84.64,84.66,24200.0,56.4887,56.5154,56.4421,56.4554,24200.0
2007-10-05 12:10:00,84.65,84.67,84.58,84.61,36900.0,56.4487,56.4621,56.402,56.422,36900.0
2007-10-05 12:20:00,84.61,84.68,84.53,84.53,11300.0,56.422,56.4687,56.3687,56.3687,11300.0
2007-10-05 12:30:00,84.5,84.64,84.45,84.62,12100.0,56.3487,56.4421,56.3154,56.4287,12100.0
2007-10-05 12:40:00,84.63,84.69,84.61,84.67,8800.0,56.4354,56.4754,56.422,56.4621,8800.0
2007-10-05 12:50:00,84.66,84.69,84.57,84.62,6300.0,56.4554,56.4754,56.3954,56.4287,6300.0
2007-10-05 13:00:00,84.6,84.65,84.31,84.31,19400.0,56.4154,56.4487,56.222,56.222,19400.0
2007-10-05 13:10:00,84.33,84.37,84.29,84.31,12900.0,56.2353,56.262,56.2087,56.222,12900.0
2007-10-05 13:20:00,84.3,84.3,84.22,84.28,24900.0,56.2153,56.2153,56.162,56.202,24900.0
2007-10-05 13:30:00,84.3,84.47,84.3,84.41,13400.0,56.2153,56.3287,56.2153,56.2887,13400.0
2007-10-05 13:40:00,84.41,84.6,84.41,84.53,16800.0,56.2887,56.4154,56.2887,56.3687,16800.0
2007-10-05 13:50:00,84.54,84.54,84.37,84.37,8300.0,56.3754,56.3754,56.262,56.262,8300.0
2007-10-05 14:00:00,84.36,84.51,84.24,84.27,11500.0,56.2553,56.3554,56.1753,56.1953,11500.0
2007-10-05 14:10:00,84.26,84.35,84.22,84.29,8100.0,56.1886,56.2487,56.162,56.2087,8100.0
2007-10-05 14:20:00,84.33,84.54,84.33,84.46,11500.0,56.2353,56.3754,56.2353,56.322,11500.0
2007-10-05 14:30:00,84.45,84.53,84.43,84.5,9200.0,56.3154,56.3687,56.302,56.3487,9200.0
2007-10-05 14:40:00,84.5,84.51,84.27,84.27,11200.0,56.3487,56.3554,56.1953,56.1953,11200.0
2007-10-05 14:50:00,84.3,84.45,84.3,84.41,18500.0,56.2153,56.3154,56.2153,56.2887,18500.0
2007-10-05 15:00:00,84.43,84.53,84.41,84.41,9200.0,56.302,56.3687,56.2887,56.2887,9200.0
2007-10-05 15:10:00,84.42,84.42,84.1,84.12,26900.0,56.2953,56.2953,56.082,56.0953,26900.0
2007-10-05 15:20:00,84.11,84.11,84.02,84.04,16300.0,56.0886,56.0886,56.0286,56.0419,16300.0
2007-10-05 15:30:00,84.03,84.07,83.97,84.06,27700.0,56.0353,56.0619,55.9953,56.0553,27700.0
2007-10-05 15:40:00,84.07,84.2,83.9,83.94,53900.0,56.0619,56.1486,55.9486,55.9753,53900.0
2007-10-05 15:50:00,83.93,84.17,83.9,84.09,72900.0,55.9686,56.1286,55.9486,56.0753,72900.0
2007-10-08 09:30:00,84.28,85.0,84.28,84.91,47200.0,56.202,56.6821,56.202,56.6221,47200.0
2007-10-08 09:40:00,84.91,85.05,84.78,84.96,30700.0,56.6221,56.7155,56.5354,56.6554,30700.0
2007-10-08 09:50:00,84.96,85.28,84.96,85.28,30800.0,56.6554,56.8688,56.6554,56.8688,30800.0
2007-10-08 10:00:00,85.28,85.77,85.27,85.76,62200.0,56.8688,57.1956,56.8622,57.1889,62200.0
2007-10-08 10:10:00,85.77,86.46,85.75,86.25,144600.0,57.1956,57.6557,57.1823,57.5157,144600.0
2007-10-08 10:20:00,86.27,86.45,86.1,86.32,35800.0,57.529,57.649,57.4157,57.5624,35800.0
2007-10-08 10:30:00,86.32,86.41,86.22,86.4,36300.0,57.5624,57.6224,57.4957,57.6157,36300.0
2007-10-08 10:40:00,86.4,86.4,86.19,86.21,50500.0,57.6157,57.6157,57.4757,57.489,50500.0
2007-10-08 10:50:00,86.22,86.37,86.19,86.3,25500.0,57.4957,57.5957,57.4757,57.549,25500.0
2007-10-08 11:00:00,86.31,86.31,86.1,86.26,30800.0,57.5557,57.5557,57.4157,57.5223,30800.0
2007-10-08 11:10:00,86.25,86.37,86.21,86.33,28400.0,57.5157,57.5957,57.489,57.569,28400.0
2007-10-08 11:20:00,86.32,86.37,86.25,86.26,20000.0,57.5624,57.5957,57.5157,57.5223,20000.0
2007-10-08 11:30:00,86.25,86.29,86.13,86.19,29200.0,57.5157,57.5424,57.4357,57.4757,29200.0
2007-10-08 11:40:00,86.17,86.25,86.14,86.22,16800.0,57.4623,57.5157,57.4423,57.4957,16800.0
2007-10-08 11:50:00,86.22,86.43,86.19,86.39,15600.0,57.4957,57.6357,57.4757,57.609,15600.0
2007-10-08 12:00:00,86.39,86.56,86.36,86.51,30000.0,57.609,57.7224,57.589,57.6891,30000.0
2007-10-08 12:10:00,86.57,86.66,86.11,86.12,43200.0,57.7291,57.7891,57.4223,57.429,43200.0
2007-10-08 12:20:00,86.1,86.11,85.9,85.94,20500.0,57.4157,57.4223,57.2823,57.309,20500.0
2007-10-08 12:30:00,85.92,85.92,85.71,85.74,13600.0,57.2956,57.2956,57.1556,57.1756,13600.0
2007-10-08 12:40:00,85.77,85.78,85.72,85.74,6100.0,57.1956,57.2023,57.1622,57.1756,6100.0
2007-10-08 12:50:00,85.73,85.98,85.73,85.97,11600.0,57.1689,57.3356,57.1689,57.329,11600.0
2007-10-08 13:00:00,85.95,85.95,85.68,85.69,10500.0,57.3156,57.3156,57.1356,57.1422,10500.0
2007-10-08 13:10:00,85.66,85.69,85.55,85.68,17200.0,57.1222,57.1422,57.0489,57.1356,17200.0
2007-10-08 13:20:00,85.68,85.75,85.64,85.66,15900.0,57.1356,57.1823,57.1089,57.1222,15900.0
2007-10-08 13:30:00,85.65,85.75,85.65,85.69,12000.0,57.1156,57.1823,57.1156,57.1422,12000.0
2007-10-08 13:40:00,85.68,85.69,85.54,85.55,13400.0,57.1356,57.1422,57.0422,57.0489,13400.0
2007-10-08 13:50:00,85.55,85.57,85.47,85.51,21500.0,57.0489,57.0622,56.9955,57.0222,21500.0
2007-10-08 14:00:00,85.51,85.56,85.48,85.56,24800.0,57.0222,57.0556,57.0022,57.0556,24800.0
2007-10-08 14:10:00,85.57,85.64,85.5,85.64,19100.0,57.0622,57.1089,57.0155,57.1089,19100.0
2007-10-08 14:20:00,85.67,85.68,85.61,85.67,7200.0,57.1289,57.1356,57.0889,57.1289,7200.0
2007-10-08 14:30:00,85.68,85.9,85.67,85.89,20500.0,57.1356,57.2823,57.1289,57.2756,20500.0
2007-10-08 14:40:00,85.89,86.0,85.83,85.87,22000.0,57.2756,57.349,57.2356,57.2623,22000.0
2007-10-08 14:50:00,85.87,85.91,85.82,85.84,29300.0,57.2623,57.2889,57.2289,57.2423,29300.0
2007-10-08 15:00:00,85.85,86.04,85.85,86.03,25700.0,57.2489,57.3756,57.2489,57.369,25700.0
2007-10-08 15:10:00,86.02,86.18,86.02,86.17,34400.0,57.3623,57.469,57.3623,57.4623,34400.0
2007-10-08 15:20:00,86.18,86.28,86.14,86.26,44000.0,57.469,57.5357,57.4423,57.5223,44000.0
2007-10-08 15:30:00,86.26,86.37,86.21,86.32,51600.0,57.5223,57.5957,57.489,57.5624,51600.0
2007-10-08 15:40:00,86.32,86.34,86.14,86.2,73200.0,57.5624,57.5757,57.4423,57.4823,73200.0
2007-10-08 15:50:00,86.2,86.2,85.93,86.01,130600.0,57.4823,57.4823,57.3023,57.3556,130600.0
2007-10-09 09:30:00,86.26,86.45,86.08,86.44,36700.0,57.5223,57.649,57.4023,57.6424,36700.0
2007-10-09 09:40:00,86.46,87.01,86.45,86.79,58400.0,57.6557,58.0225,57.649,57.8758,58400.0
2007-10-09 09:50:00,86.79,86.86,86.57,86.66,33500.0,57.8758,57.9225,57.7291,57.7891,33500.0
2007-10-09 10:00:00,86.67,86.76,86.63,86.67,23700.0,57.7958,57.8558,57.7691,57.7958,23700.0
2007-10-09 10:10:00,86.64,86.87,86.62,86.71,35000.0,57.7757,57.9291,57.7624,57.8224,35000.0
2007-10-09 10:20:00,86.71,86.75,86.44,86.55,16400.0,57.8224,57.8491,57.6424,57.7157,16400.0
2007-10-09 10:30:00,86.54,87.0,86.51,86.93,36900.0,57.7091,58.0158,57.6891,57.9691,36900.0
2007-10-09 10:40:00,86.95,87.12,86.84,86.84,34400.0,57.9825,58.0958,57.9091,57.9091,34400.0
2007-10-09 10:50:00,86.84,86.89,86.76,86.86,19100.0,57.9091,57.9425,57.8558,57.9225,19100.0
2007-10-09 11:00:00,86.88,87.16,86.88,87.04,47400.0,57.9358,58.1225,57.9358,58.0425,47400.0
2007-10-09 11:10:00,87.04,87.08,86.98,87.06,24100.0,58.0425,58.0692,58.0025,58.0558,24100.0
2007-10-09 11:20:00,87.06,87.25,87.04,87.24,40600.0,58.0558,58.1825,58.0425,58.1759,40600.0
2007-10-09 11:30:00,87.23,87.44,87.23,87.38,63400.0,58.1692,58.3092,58.1692,58.2692,63400.0
2007-10-09 11:40:00,87.38,87.55,87.31,87.32,69400.0,58.2692,58.3826,58.2225,58.2292,69400.0
2007-10-09 11:50:00,87.32,87.32,87.2,87.21,16200.0,58.2292,58.2292,58.1492,58.1559,16200.0
2007-10-09 12:00:00,87.2,87.26,87.16,87.24,23600.0,58.1492,58.1892,58.1225,58.1759,23600.0
2007-10-09 12:10:00,87.23,87.35,87.18,87.29,18900.0,58.1692,58.2492,58.1358,58.2092,18900.0
2007-10-09 12:20:00,87.29,87.33,87.2,87.24,14300.0,58.2092,58.2359,58.1492,58.1759,14300.0
2007-10-09 12:30:00,87.24,87.28,87.19,87.2,17100.0,58.1759,58.2025,58.1425,58.1492,17100.0
2007-10-09 12:40:00,87.21,87.31,87.18,87.31,28500.0,58.1559,58.2225,58.1358,58.2225,28500.0
2007-10-09 12:50:00,87.31,87.31,87.25,87.28,11800.0,58.2225,58.2225,58.1825,58.2025,11800.0
2007-10-09 13:00:00,87.28,87.29,87.22,87.27,16500.0,58.2025,58.2092,58.1625,58.1959,16500.0
2007-10-09 13:10:00,87.27,87.33,87.26,87.32,20200.0,58.1959,58.2359,58.1892,58.2292,20200.0
2007-10-09 13:20:00,87.33,87.33,87.08,87.13,24900.0,58.2359,58.2359,58.0692,58.1025,24900.0
2007-10-09 13:30:00,87.11,87.15,87.07,87.08,16500.0,58.0892,58.1158,58.0625,58.0692,16500.0
2007-10-09 13:40:00,87.08,87.2,86.96,87.11,41200.0,58.0692,58.1492,57.9891,58.0892,41200.0
2007-10-09 13:50:00,87.11,87.14,87.0,87.02,18100.0,58.0892,58.1092,58.0158,58.0292,18100.0
2007-10-09 14:00:00,87.01,87.14,86.84,86.91,54800.0,58.0225,58.1092,57.9091,57.9558,54800.0
2007-10-09 14:10:00,86.91,86.91,86.77,86.81,20900.0,57.9558,57.9558,57.8624,57.8891,20900.0
2007-10-09 14:20:00,86.81,87.05,86.79,87.05,33500.0,57.8891,58.0492,57.8758,58.0492,33500.0
2007-10-09 14:30:00,87.03,87.15,87.03,87.04,21200.0,58.0358,58.1158,58.0358,58.0425,21200.0
2007-10-09 14:40:00,87.03,87.12,86.97,87.12,16800.0,58.0358,58.0958,57.9958,58.0958,16800.0
2007-10-09 14:50:00,87.12,87.2,87.05,87.13,21400.0,58.0958,58.1492,58.0492,58.1025,21400.0
2007-10-09 15:00:00,87.16,87.17,86.9,87.02,40600.0,58.1225,58.1292,57.9491,58.0292,40600.0
2007-10-09 15:10:00,87.02,87.09,86.94,87.07,49600.0,58.0292,58.0758,57.9758,58.0625,49600.0
2007-10-09 15:20:00,87.08,87.15,87.01,87.02,31700.0,58.0692,58.1158,58.0225,58.0292,31700.0
2007-10-09 15:30:00,87.03,87.24,87.02,87.21,32500.0,58.0358,58.1759,58.0292,58.1559,32500.0
2007-10-09 15:40:00,87.2,87.24,87.05,87.1,56500.0,58.1492,58.1759,58.0492,58.0825,56500.0
2007-10-09 15:50:00,87.09,87.2,87.06,87.14,100300.0,58.0758,58.1492,58.0558,58.1092,100300.0
2007-10-10 09:30:00,87.24,87.46,87.0,87.26,33400.0,58.1759,58.3226,58.0158,58.1892,33400.0
2007-10-10 09:40:00,87.24,87.24,86.97,86.99,31000.0,58.1759,58.1759,57.9958,58.0091,31000.0
2007-10-10 09:50:00,86.97,86.99,86.4,86.4,40100.0,57.9958,58.0091,57.6157,57.6157,40100.0
2007-10-10 10:00:00,86.43,86.47,86.28,86.36,26000.0,57.6357,57.6624,57.5357,57.589,26000.0
2007-10-10 10:10:00,86.38,86.42,86.32,86.34,13100.0,57.6024,57.629,57.5624,57.5757,13100.0
2007-10-10 10:20:00,86.33,86.33,86.12,86.27,15800.0,57.569,57.569,57.429,57.529,15800.0
2007-10-10 10:30:00,86.26,86.42,86.23,86.31,15900.0,57.5223,57.629,57.5023,57.5557,15900.0
2007-10-10 10:40:00,86.31,86.34,86.2,86.27,12600.0,57.5557,57.5757,57.4823,57.529,12600.0
2007-10-10 10:50:00,86.25,86.31,86.1,86.17,24200.0,57.5157,57.5557,57.4157,57.4623,24200.0
2007-10-10 11:00:00,86.21,86.33,86.19,86.28,12100.0,57.489,57.569,57.4757,57.5357,12100.0
2007-10-10 11:10:00,86.3,86.3,86.15,86.15,13700.0,57.549,57.549,57.449,57.449,13700.0
2007-10-10 11:20:00,86.14,86.23,86.13,86.22,11200.0,57.4423,57.5023,57.4357,57.4957,11200.0
2007-10-10 11:30:00,86.24,86.34,86.02,86.02,25100.0,57.509,57.5757,57.3623,57.3623,25100.0
2007-10-10 11:40:00,86.05,86.07,85.67,85.68,37600.0,57.3823,57.3956,57.1289,57.1356,37600.0
2007-10-10 11:50:00,85.67,85.67,85.36,85.64,51400.0,57.1289,57.1289,56.9222,57.1089,51400.0
2007-10-10 12:00:00,85.66,85.8,85.51,85.73,35300.0,57.1222,57.2156,57.0222,57.1689,35300.0
2007-10-10 12:10:00,85.71,85.74,85.55,85.58,19300.0,57.1556,57.1756,57.0489,57.0689,19300.0
2007-10-10 12:20:00,85.55,85.61,85.51,85.61,9900.0,57.0489,57.0889,57.0222,57.0889,9900.0
2007-10-10 12:30:00,85.64,85.94,85.63,85.92,15200.0,57.1089,57.309,57.1022,57.2956,15200.0
2007-10-10 12:40:00,85.91,85.96,85.83,85.89,12900.0,57.2889,57.3223,57.2356,57.2756,12900.0
2007-10-10 12:50:00,85.89,85.89,85.45,85.55,97300.0,57.2756,57.2756,56.9822,57.0489,97300.0
2007-10-10 13:00:00,85.54,85.59,85.49,85.49,23000.0,57.0422,57.0756,57.0089,57.0089,23000.0
2007-10-10 13:10:00,85.51,85.59,85.5,85.51,10800.0,57.0222,57.0756,57.0155,57.0222,10800.0
2007-10-10 13:20:00,85.52,85.7,85.51,85.67,14400.0,57.0289,57.1489,57.0222,57.1289,14400.0
2007-10-10 13:30:00,85.68,85.92,85.67,85.9,17900.0,57.1356,57.2956,57.1289,57.2823,17900.0
2007-10-10 13:40:00,85.9,86.03,85.87,85.97,22400.0,57.2823,57.369,57.2623,57.329,22400.0
2007-10-10 13:50:00,85.98,86.07,85.94,86.01,12400.0,57.3356,57.3956,57.309,57.3556,12400.0
2007-10-10 14:00:00,86.03,86.05,85.85,85.88,19000.0,57.369,57.3823,57.2489,57.2689,19000.0
2007-10-10 14:10:00,85.87,85.87,85.7,85.86,14900.0,57.2623,57.2623,57.1489,57.2556,14900.0
2007-10-10 14:20:00,85.85,85.88,85.71,85.88,15000.0,57.2489,57.2689,57.1556,57.2689,15000.0
2007-10-10 14:30:00,85.88,85.98,85.87,85.9,21600.0,57.2689,57.3356,57.2623,57.2823,21600.0
2007-10-10 14:40:00,85.9,86.05,85.81,86.03,19600.0,57.2823,57.3823,57.2223,57.369,19600.0
2007-10-10 14:50:00,86.04,86.17,86.03,86.13,21800.0,57.3756,57.4623,57.369,57.4357,21800.0
2007-10-10 15:00:00,86.13,86.23,86.12,86.18,25900.0,57.4357,57.5023,57.429,57.469,25900.0
2007-10-10 15:10:00,86.19,86.25,86.15,86.21,27800.0,57.4757,57.5157,57.449,57.489,27800.0
2007-10-10 15:20:00,86.21,86.32,86.0,86.0,44800.0,57.489,57.5624,57.349,57.349,44800.0
2007-10-10 15:30:00,86.02,86.09,85.87,85.88,45500.0,57.3623,57.409,57.2623,57.2689,45500.0
2007-10-10 15:40:00,85.88,86.04,85.81,86.02,37800.0,57.2689,57.3756,57.2223,57.3623,37800.0
2007-10-10 15:50:00,86.03,86.04,85.74,85.82,85600.0,57.369,57.3756,57.1756,57.2289,85600.0
2007-10-11 09:30:00,86.5,87.1,86.47,87.08,47700.0,57.6824,58.0825,57.6624,58.0692,47700.0
2007-10-11 09:40:00,87.05,87.31,86.97,87.0,27400.0,58.0492,58.2225,57.9958,58.0158,27400.0
2007-10-11 09:50:00,87.04,87.09,86.92,87.04,23900.0,58.0425,58.0758,57.9625,58.0425,23900.0
2007-10-11 10:00:00,87.04,87.1,86.89,86.92,16600.0,58.0425,58.0825,57.9425,57.9625,16600.0
2007-10-11 10:10:00,86.97,87.11,86.94,87.04,11400.0,57.9958,58.0892,57.9758,58.0425,11400.0
2007-10-11 10:20:00,87.03,87.12,86.97,87.06,17500.0,58.0358,58.0958,57.9958,58.0558,17500.0
2007-10-11 10:30:00,87.06,87.07,86.97,87.05,19500.0,58.0558,58.0625,57.9958,58.0492,19500.0
2007-10-11 10:40:00,87.05,87.05,86.79,86.83,26500.0,58.0492,58.0492,57.8758,57.9024,26500.0
2007-10-11 10:50:00,86.83,87.18,86.83,87.1,17500.0,57.9024,58.1358,57.9024,58.0825,17500.0
2007-10-11 11:00:00,87.11,87.32,87.11,87.31,25100.0,58.0892,58.2292,58.0892,58.2225,25100.0
2007-10-11 11:10:00,87.32,87.55,87.29,87.46,43100.0,58.2292,58.3826,58.2092,58.3226,43100.0
2007-10-11 11:20:00,87.43,87.47,87.23,87.47,22700.0,58.3026,58.3292,58.1692,58.3292,22700.0
2007-10-11 11:30:00,87.43,87.99,87.35,87.79,86000.0,58.3026,58.676,58.2492,58.5426,86000.0
2007-10-11 11:40:00,87.81,87.95,87.53,87.59,16400.0,58.556,58.6493,58.3692,58.4093,16400.0
2007-10-11 11:50:00,87.58,87.63,87.34,87.43,14000.0,58.4026,58.4359,58.2425,58.3026,14000.0
2007-10-11 12:00:00,87.45,87.63,87.4,87.49,35400.0,58.3159,58.4359,58.2826,58.3426,35400.0
2007-10-11 12:10:00,87.49,87.71,87.42,87.7,35900.0,58.3426,58.4893,58.2959,58.4826,35900.0
2007-10-11 12:20:00,87.69,87.82,87.68,87.76,19300.0,58.4759,58.5626,58.4693,58.5226,19300.0
2007-10-11 12:30:00,87.8,87.93,87.75,87.79,28900.0,58.5493,58.636,58.516,58.5426,28900.0
2007-10-11 12:40:00,87.78,87.84,87.72,87.78,30200.0,58.536,58.576,58.4959,58.536,30200.0
2007-10-11 12:50:00,87.76,87.79,87.69,87.71,31100.0,58.5226,58.5426,58.4759,58.4893,31100.0
2007-10-11 13:00:00,87.71,87.76,87.62,87.66,31400.0,58.4893,58.5226,58.4293,58.4559,31400.0
2007-10-11 13:10:00,87.66,87.86,87.65,87.77,30100.0,58.4559,58.5893,58.4493,58.5293,30100.0
2007-10-11 13:20:00,87.75,87.79,87.65,87.74,33600.0,58.516,58.5426,58.4493,58.5093,33600.0
2007-10-11 13:30:00,87.74,87.75,87.62,87.65,24500.0,58.5093,58.516,58.4293,58.4493,24500.0
2007-10-11 13:40:00,87.64,87.73,87.59,87.64,22000.0,58.4426,58.5026,58.4093,58.4426,22000.0
2007-10-11 13:50:00,87.65,87.76,87.56,87.7,44800.0,58.4493,58.5226,58.3892,58.4826,44800.0
2007-10-11 14:00:00,87.69,87.7,87.38,87.47,48600.0,58.4759,58.4826,58.2692,58.3292,48600.0
2007-10-11 14:10:00,87.47,87.51,87.24,87.24,65100.0,58.3292,58.3559,58.1759,58.1759,65100.0
2007-10-11 14:20:00,87.23,87.73,87.09,87.21,69700.0,58.1692,58.5026,58.0758,58.1559,69700.0
2007-10-11 14:30:00,87.11,87.47,86.97,87.22,72400.0,58.0892,58.3292,57.9958,58.1625,72400.0
2007-10-11 14:40:00,87.27,87.35,87.04,87.15,62800.0,58.1959,58.2492,58.0425,58.1158,62800.0
2007-10-11 14:50:00,87.15,87.15,86.93,87.04,44300.0,58.1158,58.1158,57.9691,58.0425,44300.0
2007-10-11 15:00:00,87.0,87.18,86.48,86.72,95200.0,58.0158,58.1358,57.6691,57.8291,95200.0
2007-10-11 15:10:00,86.64,86.8,86.3,86.43,40700.0,57.7757,57.8824,57.549,57.6357,40700.0
2007-10-11 15:20:00,86.42,86.55,86.16,86.33,44400.0,57.629,57.7157,57.4557,57.569,44400.0
2007-10-11 15:30:00,86.33,86.66,86.26,86.58,44300.0,57.569,57.7891,57.5223,57.7357,44300.0
2007-10-11 15:40:00,86.62,86.87,86.44,86.7,51100.0,57.7624,57.9291,57.6424,57.8158,51100.0
2007-10-11 15:50:00,86.7,87.01,86.59,87.01,177300.0,57.8158,58.0225,57.7424,58.0225,177300.0
2007-10-12 09:30:00,87.42,87.42,86.76,86.89,29100.0,58.2959,58.2959,57.8558,57.9425,29100.0
2007-10-12 09:40:00,86.91,87.1,86.78,86.97,33900.0,57.9558,58.0825,57.8691,57.9958,33900.0
2007-10-12 09:50:00,86.96,87.64,86.9,87.53,40200.0,57.9891,58.4426,57.9491,58.3692,40200.0
2007-10-12 10:00:00,87.43,87.59,87.03,87.5,31800.0,58.3026,58.4093,58.0358,58.3492,31800.0
2007-10-12 10:10:00,87.55,88.47,87.52,88.34,99900.0,58.3826,58.9961,58.3626,58.9094,99900.0
2007-10-12 10:20:00,88.34,88.34,87.77,87.9,56500.0,58.9094,58.9094,58.5293,58.616,56500.0
2007-10-12 10:30:00,87.88,88.0,87.71,87.89,21000.0,58.6026,58.6827,58.4893,58.6093,21000.0
2007-10-12 10:40:00,87.88,87.98,87.74,87.74,15200.0,58.6026,58.6693,58.5093,58.5093,15200.0
2007-10-12 10:50:00,87.76,87.81,87.72,87.8,18800.0,58.5226,58.556,58.4959,58.5493,18800.0
2007-10-12 11:00:00,87.87,88.01,87.78,87.96,11800.0,58.596,58.6893,58.536,58.656,11800.0
2007-10-12 11:10:00,87.97,87.98,87.75,87.77,10300.0,58.6627,58.6693,58.516,58.5293,10300.0
2007-10-12 11:20:00,87.77,88.25,87.76,88.22,25200.0,58.5293,58.8494,58.5226,58.8294,25200.0
2007-10-12 11:30:00,88.22,88.27,88.0,88.04,24500.0,58.8294,58.8627,58.6827,58.7093,24500.0
2007-10-12 11:40:00,88.06,88.16,87.95,88.02,14900.0,58.7227,58.7894,58.6493,58.696,14900.0
2007-10-12 11:50:00,87.97,87.99,87.86,87.88,8500.0,58.6627,58.676,58.5893,58.6026,8500.0
2007-10-12 12:00:00,87.87,87.96,87.83,87.92,16800.0,58.596,58.656,58.5693,58.6293,16800.0
2007-10-12 12:10:00,87.92,88.17,87.92,88.14,27600.0,58.6293,58.796,58.6293,58.776,27600.0
2007-10-12 12:20:00,88.15,88.49,88.14,88.4,43400.0,58.7827,59.0094,58.776,58.9494,43400.0
2007-10-12 12:30:00,88.41,88.43,88.26,88.27,33900.0,58.9561,58.9694,58.856,58.8627,33900.0
2007-10-12 12:40:00,88.27,88.59,88.26,88.53,33100.0,58.8627,59.0761,58.856,59.0361,33100.0
2007-10-12 12:50:00,88.55,88.7,88.53,88.67,26700.0,59.0494,59.1495,59.0361,59.1295,26700.0
2007-10-12 13:00:00,88.68,88.78,88.67,88.68,31600.0,59.1361,59.2028,59.1295,59.1361,31600.0
2007-10-12 13:10:00,88.67,88.69,88.56,88.62,24500.0,59.1295,59.1428,59.0561,59.0961,24500.0
2007-10-12 13:20:00,88.63,88.7,88.5,88.62,25500.0,59.1028,59.1495,59.0161,59.0961,25500.0
2007-10-12 13:30:00,88.62,88.77,88.62,88.77,28100.0,59.0961,59.1961,59.0961,59.1961,28100.0
2007-10-12 13:40:00,88.76,89.02,88.76,88.98,40200.0,59.1895,59.3628,59.1895,59.3362,40200.0
2007-10-12 13:50:00,88.98,88.99,88.65,88.81,72200.0,59.3362,59.3428,59.1161,59.2228,72200.0
2007-10-12 14:00:00,88.87,89.15,88.81,89.01,37100.0,59.2628,59.4495,59.2228,59.3562,37100.0
2007-10-12 14:10:00,89.02,89.19,89.01,89.06,22000.0,59.3628,59.4762,59.3562,59.3895,22000.0
2007-10-12 14:20:00,89.02,89.05,88.95,88.95,20200.0,59.3628,59.3829,59.3162,59.3162,20200.0
2007-10-12 14:30:00,88.95,89.04,88.92,89.0,39500.0,59.3162,59.3762,59.2962,59.3495,39500.0
2007-10-12 14:40:00,88.98,89.01,88.77,88.78,43500.0,59.3362,59.3562,59.1961,59.2028,43500.0
2007-10-12 14:50:00,88.79,88.82,88.62,88.75,32700.0,59.2095,59.2295,59.0961,59.1828,32700.0
2007-10-12 15:00:00,88.72,88.86,88.51,88.76,55700.0,59.1628,59.2562,59.0228,59.1895,55700.0
2007-10-12 15:10:00,88.75,88.96,88.68,88.93,52700.0,59.1828,59.3228,59.1361,59.3028,52700.0
2007-10-12 15:20:00,88.9,88.99,88.83,88.97,71200.0,59.2828,59.3428,59.2361,59.3295,71200.0
2007-10-12 15:30:00,88.97,89.03,88.91,88.93,58800.0,59.3295,59.3695,59.2895,59.3028,58800.0
2007-10-12 15:40:00,88.94,89.05,88.92,88.99,58600.0,59.3095,59.3829,59.2962,59.3428,58600.0
2007-10-12 15:50:00,88.99,89.11,88.92,89.03,107400.0,59.3428,59.4229,59.2962,59.3695,107400.0
2007-10-15 09:30:00,89.39,89.85,88.81,89.84,93400.0,59.6096,59.9163,59.2228,59.9097,93400.0
2007-10-15 09:40:00,89.85,90.95,89.8,90.45,200800.0,59.9163,60.6499,59.883,60.3164,200800.0
2007-10-15 09:50:00,90.45,90.45,89.35,89.62,58300.0,60.3164,60.3164,59.5829,59.763,58300.0
2007-10-15 10:00:00,89.59,89.59,89.03,89.5,78400.0,59.743,59.743,59.3695,59.6829,78400.0
2007-10-15 10:10:00,89.5,89.5,88.68,88.86,76400.0,59.6829,59.6829,59.1361,59.2562,76400.0
2007-10-15 10:20:00,88.87,89.12,88.83,89.06,53300.0,59.2628,59.4295,59.2361,59.3895,53300.0
2007-10-15 10:30:00,89.1,89.23,88.87,88.87,66600.0,59.4162,59.5029,59.2628,59.2628,66600.0
2007-10-15 10:40:00,88.86,88.9,88.77,88.79,38000.0,59.2562,59.2828,59.1961,59.2095,38000.0
2007-10-15 10:50:00,88.8,88.81,88.75,88.79,30700.0,59.2161,59.2228,59.1828,59.2095,30700.0
2007-10-15 11:00:00,88.8,88.8,88.54,88.8,49900.0,59.2161,59.2161,59.0428,59.2161,49900.0
2007-10-15 11:10:00,88.8,88.85,88.71,88.75,38500.0,59.2161,59.2495,59.1561,59.1828,38500.0
2007-10-15 11:20:00,88.73,88.88,88.63,88.83,28400.0,59.1695,59.2695,59.1028,59.2361,28400.0
2007-10-15 11:30:00,88.83,89.05,88.8,88.92,43300.0,59.2361,59.3829,59.2161,59.2962,43300.0
2007-10-15 11:40:00,88.92,89.15,88.91,89.04,47900.0,59.2962,59.4495,59.2895,59.3762,47900.0
2007-10-15 11:50:00,89.04,89.22,88.98,89.17,18800.0,59.3762,59.4962,59.3362,59.4629,18800.0
2007-10-15 12:00:00,89.15,89.15,88.74,88.74,30400.0,59.4495,59.4495,59.1761,59.1761,30400.0
2007-10-15 12:10:00,88.77,88.86,88.7,88.74,18400.0,59.1961,59.2562,59.1495,59.1761,18400.0
2007-10-15 12:20:00,88.74,88.78,88.63,88.66,17300.0,59.1761,59.2028,59.1028,59.1228,17300.0
2007-10-15 12:30:00,88.71,88.72,88.61,88.69,22400.0,59.1561,59.1628,59.0894,59.1428,22400.0
2007-10-15 12:40:00,88.66,88.78,88.57,88.61,54300.0,59.1228,59.2028,59.0628,59.0894,54300.0
2007-10-15 12:50:00,88.6,88.68,88.52,88.58,33000.0,59.0828,59.1361,59.0294,59.0694,33000.0
2007-10-15 13:00:00,88.58,88.64,88.51,88.57,23100.0,59.0694,59.1094,59.0228,59.0628,23100.0
2007-10-15 13:10:00,88.61,88.74,88.54,88.74,13100.0,59.0894,59.1761,59.0428,59.1761,13100.0
2007-10-15 13:20:00,88.76,88.85,88.71,88.84,20100.0,59.1895,59.2495,59.1561,59.2428,20100.0
2007-10-15 13:30:00,88.84,89.02,88.82,88.95,38600.0,59.2428,59.3628,59.2295,59.3162,38600.0
2007-10-15 13:40:00,88.96,89.25,88.81,89.24,46900.0,59.3228,59.5162,59.2228,59.5096,46900.0
2007-10-15 13:50:00,89.21,89.43,89.03,89.16,66200.0,59.4895,59.6363,59.3695,59.4562,66200.0
2007-10-15 14:00:00,89.16,89.17,88.89,88.95,38100.0,59.4562,59.4629,59.2762,59.3162,38100.0
2007-10-15 14:10:00,88.98,89.3,88.87,89.24,36800.0,59.3362,59.5496,59.2628,59.5096,36800.0
2007-10-15 14:20:00,89.26,89.33,89.05,89.3,31900.0,59.5229,59.5696,59.3829,59.5496,31900.0
2007-10-15 14:30:00,89.31,89.38,89.25,89.29,35800.0,59.5562,59.6029,59.5162,59.5429,35800.0
2007-10-15 14:40:00,89.29,89.3,89.17,89.19,23600.0,59.5429,59.5496,59.4629,59.4762,23600.0
2007-10-15 14:50:00,89.18,89.18,88.99,89.09,25600.0,59.4695,59.4695,59.3428,59.4095,25600.0
2007-10-15 15:00:00,89.08,89.17,88.88,89.03,106500.0,59.4029,59.4629,59.2695,59.3695,106500.0
2007-10-15 15:10:00,89.0,89.05,88.79,88.96,46300.0,59.3495,59.3829,59.2095,59.3228,46300.0
2007-10-15 15:20:00,88.96,89.04,88.54,88.71,66900.0,59.3228,59.3762,59.0428,59.1561,66900.0
2007-10-15 15:30:00,88.72,88.8,88.51,88.54,79900.0,59.1628,59.2161,59.0228,59.0428,79900.0
2007-10-15 15:40:00,88.55,89.29,88.5,89.06,122900.0,59.0494,59.5429,59.0161,59.3895,122900.0
2007-10-15 15:50:00,89.06,89.06,88.87,89.01,95700.0,59.3895,59.3895,59.2628,59.3562,95700.0
2007-10-16 09:30:00,88.91,89.07,88.66,88.76,43200.0,59.2895,59.3962,59.1228,59.1895,43200.0
2007-10-16 09:40:00,88.77,88.77,88.26,88.29,28700.0,59.1961,59.1961,58.856,58.876,28700.0
2007-10-16 09:50:00,88.25,88.45,88.25,88.29,27800.0,58.8494,58.9827,58.8494,58.876,27800.0
2007-10-16 10:00:00,88.26,88.43,88.14,88.33,24500.0,58.856,58.9694,58.776,58.9027,24500.0
2007-10-16 10:10:00,88.32,88.4,87.72,87.78,32100.0,58.8961,58.9494,58.4959,58.536,32100.0
2007-10-16 10:20:00,87.76,88.15,87.76,88.1,23900.0,58.5226,58.7827,58.5226,58.7493,23900.0
2007-10-16 10:30:00,88.1,88.15,87.8,87.82,25000.0,58.7493,58.7827,58.5493,58.5626,25000.0
2007-10-16 10:40:00,87.83,87.97,87.7,87.97,17500.0,58.5693,58.6627,58.4826,58.6627,17500.0
2007-10-16 10:50:00,87.97,88.05,87.9,88.05,13000.0,58.6627,58.716,58.616,58.716,13000.0
2007-10-16 11:00:00,88.05,88.25,87.99,88.19,19900.0,58.716,58.8494,58.676,58.8094,19900.0
2007-10-16 11:10:00,88.2,88.21,87.98,87.98,10200.0,58.816,58.8227,58.6693,58.6693,10200.0
2007-10-16 11:20:00,87.98,88.05,87.95,88.0,13200.0,58.6693,58.716,58.6493,58.6827,13200.0
2007-10-16 11:30:00,88.0,88.27,88.0,88.22,20400.0,58.6827,58.8627,58.6827,58.8294,20400.0
2007-10-16 11:40:00,88.22,88.26,88.14,88.17,6600.0,58.8294,58.856,58.776,58.796,6600.0
2007-10-16 11:50:00,88.15,88.16,87.89,87.89,7700.0,58.7827,58.7894,58.6093,58.6093,7700.0
2007-10-16 12:00:00,87.91,87.95,87.8,87.93,10700.0,58.6226,58.6493,58.5493,58.636,10700.0
2007-10-16 12:10:00,87.93,87.96,87.77,87.81,9500.0,58.636,58.656,58.5293,58.556,9500.0
2007-10-16 12:20:00,87.83,87.85,87.77,87.81,8900.0,58.5693,58.5826,58.5293,58.556,8900.0
2007-10-16 12:30:00,87.84,87.91,87.79,87.85,17500.0,58.576,58.6226,58.5426,58.5826,17500.0
2007-10-16 12:40:00,87.85,88.09,87.85,88.04,13200.0,58.5826,58.7427,58.5826,58.7093,13200.0
2007-10-16 12:50:00,88.03,88.06,87.97,88.06,11700.0,58.7027,58.7227,58.6627,58.7227,11700.0
2007-10-16 13:00:00,88.06,88.07,87.7,87.75,19400.0,58.7227,58.7293,58.4826,58.516,19400.0
2007-10-16 13:10:00,87.73,87.76,87.63,87.71,15500.0,58.5026,58.5226,58.4359,58.4893,15500.0
2007-10-16 13:20:00,87.68,87.81,87.66,87.76,11700.0,58.4693,58.556,58.4559,58.5226,11700.0
2007-10-16 13:30:00,87.75,87.89,87.64,87.86,11800.0,58.516,58.6093,58.4426,58.5893,11800.0
2007-10-16 13:40:00,87.87,87.94,87.71,87.79,14200.0,58.596,58.6427,58.4893,58.5426,14200.0
2007-10-16 13:50:00,87.76,87.82,87.7,87.73,12900.0,58.5226,58.5626,58.4826,58.5026,12900.0
2007-10-16 14:00:00,87.76,87.79,87.67,87.74,16700.0,58.5226,58.5426,58.4626,58.5093,16700.0
2007-10-16 14:10:00,87.71,88.13,87.69,87.93,21800.0,58.4893,58.7694,58.4759,58.636,21800.0
2007-10-16 14:20:00,87.96,87.96,87.75,87.78,13300.0,58.656,58.656,58.516,58.536,13300.0
2007-10-16 14:30:00,87.78,87.81,87.63,87.68,31900.0,58.536,58.556,58.4359,58.4693,31900.0
2007-10-16 14:40:00,87.7,87.88,87.68,87.72,28600.0,58.4826,58.6026,58.4693,58.4959,28600.0
2007-10-16 14:50:00,87.73,87.88,87.65,87.84,37400.0,58.5026,58.6026,58.4493,58.576,37400.0
2007-10-16 15:00:00,87.84,88.09,87.84,88.03,36900.0,58.576,58.7427,58.576,58.7027,36900.0
2007-10-16 15:10:00,88.03,88.12,87.89,88.06,25300.0,58.7027,58.7627,58.6093,58.7227,25300.0
2007-10-16 15:20:00,88.01,88.17,87.95,88.07,26800.0,58.6893,58.796,58.6493,58.7293,26800.0
2007-10-16 15:30:00,88.07,88.45,88.0,88.34,46500.0,58.7293,58.9827,58.6827,58.9094,46500.0
2007-10-16 15:40:00,88.36,88.43,88.26,88.33,31700.0,58.9227,58.9694,58.856,58.9027,31700.0
2007-10-16 15:50:00,88.32,88.37,88.17,88.24,87500.0,58.8961,58.9294,58.796,58.8427,87500.0
2007-10-17 09:30:00,89.06,89.06,88.23,88.34,75600.0,59.3895,59.3895,58.836,58.9094,75600.0
2007-10-17 09:40:00,88.34,88.48,88.23,88.39,45100.0,58.9094,59.0027,58.836,58.9427,45100.0
2007-10-17 09:50:00,88.38,88.47,88.25,88.46,27000.0,58.9361,58.9961,58.8494,58.9894,27000.0
2007-10-17 10:00:00,88.44,88.55,88.26,88.27,35300.0,58.9761,59.0494,58.856,58.8627,35300.0
2007-10-17 10:10:00,88.27,88.36,88.15,88.16,27200.0,58.8627,58.9227,58.7827,58.7894,27200.0
2007-10-17 10:20:00,88.16,88.36,88.06,88.07,33800.0,58.7894,58.9227,58.7227,58.7293,33800.0
2007-10-17 10:30:00,88.04,88.17,87.79,87.98,40200.0,58.7093,58.796,58.5426,58.6693,40200.0
2007-10-17 10:40:00,87.95,87.99,87.53,87.79,30600.0,58.6493,58.676,58.3692,58.5426,30600.0
2007-10-17 10:50:00,87.8,87.91,87.68,87.71,19200.0,58.5493,58.6226,58.4693,58.4893,19200.0
2007-10-17 11:00:00,87.7,87.7,87.35,87.47,36100.0,58.4826,58.4826,58.2492,58.3292,36100.0
2007-10-17 11:10:00,87.46,87.66,87.39,87.61,20500.0,58.3226,58.4559,58.2759,58.4226,20500.0
2007-10-17 11:20:00,87.61,87.64,87.49,87.51,23200.0,58.4226,58.4426,58.3426,58.3559,23200.0
2007-10-17 11:30:00,87.5,87.77,87.48,87.72,39000.0,58.3492,58.5293,58.3359,58.4959,39000.0
2007-10-17 11:40:00,87.71,87.86,87.71,87.8,15700.0,58.4893,58.5893,58.4893,58.5493,15700.0
2007-10-17 11:50:00,87.77,87.91,87.75,87.77,23700.0,58.5293,58.6226,58.516,58.5293,23700.0
2007-10-17 12:00:00,87.78,87.81,87.76,87.8,21100.0,58.536,58.556,58.5226,58.5493,21100.0
2007-10-17 12:10:00,87.8,87.81,87.71,87.81,20900.0,58.5493,58.556,58.4893,58.556,20900.0
2007-10-17 12:20:00,87.79,87.83,87.59,87.59,23800.0,58.5426,58.5693,58.4093,58.4093,23800.0
2007-10-17 12:30:00,87.62,87.68,87.35,87.35,21300.0,58.4293,58.4693,58.2492,58.2492,21300.0
2007-10-17 12:40:00,87.37,87.51,87.36,87.44,13000.0,58.2625,58.3559,58.2559,58.3092,13000.0
2007-10-17 12:50:00,87.43,87.49,87.21,87.3,20000.0,58.3026,58.3426,58.1559,58.2159,20000.0
2007-10-17 13:00:00,87.3,87.35,87.01,87.07,24700.0,58.2159,58.2492,58.0225,58.0625,24700.0
2007-10-17 13:10:00,87.11,87.33,87.1,87.19,22100.0,58.0892,58.2359,58.0825,58.1425,22100.0
2007-10-17 13:20:00,87.17,87.19,86.97,87.03,22500.0,58.1292,58.1425,57.9958,58.0358,22500.0
2007-10-17 13:30:00,87.04,87.39,87.03,87.15,17000.0,58.0425,58.2759,58.0358,58.1158,17000.0
2007-10-17 13:40:00,87.15,87.19,87.01,87.15,16300.0,58.1158,58.1425,58.0225,58.1158,16300.0
2007-10-17 13:50:00,87.13,87.17,86.64,86.72,52300.0,58.1025,58.1292,57.7757,57.8291,52300.0
2007-10-17 14:00:00,86.68,87.14,86.56,87.11,26800.0,57.8024,58.1092,57.7224,58.0892,26800.0
2007-10-17 14:10:00,87.12,87.37,86.92,87.37,28800.0,58.0958,58.2625,57.9625,58.2625,28800.0
2007-10-17 14:20:00,87.34,87.36,87.16,87.25,23100.0,58.2425,58.2559,58.1225,58.1825,23100.0
2007-10-17 14:30:00,87.24,87.36,87.14,87.25,22200.0,58.1759,58.2559,58.1092,58.1825,22200.0
2007-10-17 14:40:00,87.26,87.81,87.26,87.71,43400.0,58.1892,58.556,58.1892,58.4893,43400.0
2007-10-17 14:50:00,87.72,87.78,87.63,87.74,30400.0,58.4959,58.536,58.4359,58.5093,30400.0
2007-10-17 15:00:00,87.73,87.86,87.64,87.85,45900.0,58.5026,58.5893,58.4426,58.5826,45900.0
2007-10-17 15:10:00,87.84,87.87,87.53,87.57,25800.0,58.576,58.596,58.3692,58.3959,25800.0
2007-10-17 15:20:00,87.57,87.68,87.46,87.54,24500.0,58.3959,58.4693,58.3226,58.3759,24500.0
2007-10-17 15:30:00,87.53,87.58,87.14,87.14,67300.0,58.3692,58.4026,58.1092,58.1092,67300.0
2007-10-17 15:40:00,87.14,87.44,87.14,87.28,90900.0,58.1092,58.3092,58.1092,58.2025,90900.0
2007-10-17 15:50:00,87.29,87.33,87.2,87.32,156700.0,58.2092,58.2359,58.1492,58.2292,156700.0
2007-10-18 09:30:00,87.2,87.62,87.05,87.46,52700.0,58.1492,58.4293,58.0492,58.3226,52700.0
2007-10-18 09:40:00,87.42,87.48,87.24,87.26,43800.0,58.2959,58.3359,58.1759,58.1892,43800.0
2007-10-18 09:50:00,87.23,87.8,87.06,87.71,29600.0,58.1692,58.5493,58.0558,58.4893,29600.0
2007-10-18 10:00:00,87.69,87.69,87.19,87.29,37300.0,58.4759,58.4759,58.1425,58.2092,37300.0
2007-10-18 10:10:00,87.31,87.39,87.27,87.36,17800.0,58.2225,58.2759,58.1959,58.2559,17800.0
2007-10-18 10:20:00,87.37,87.4,87.31,87.33,17200.0,58.2625,58.2826,58.2225,58.2359,17200.0
2007-10-18 10:30:00,87.35,87.35,87.2,87.25,27100.0,58.2492,58.2492,58.1492,58.1825,27100.0
2007-10-18 10:40:00,87.25,87.35,87.19,87.23,44100.0,58.1825,58.2492,58.1425,58.1692,44100.0
2007-10-18 10:50:00,87.2,87.32,87.06,87.23,10800.0,58.1492,58.2292,58.0558,58.1692,10800.0
2007-10-18 11:00:00,87.24,87.5,87.19,87.34,18900.0,58.1759,58.3492,58.1425,58.2425,18900.0
2007-10-18 11:10:00,87.31,87.31,87.05,87.17,12900.0,58.2225,58.2225,58.0492,58.1292,12900.0
2007-10-18 11:20:00,87.12,87.13,87.07,87.08,10400.0,58.0958,58.1025,58.0625,58.0692,10400.0
2007-10-18 11:30:00,87.1,87.32,87.1,87.29,14800.0,58.0825,58.2292,58.0825,58.2092,14800.0
2007-10-18 11:40:00,87.29,87.33,87.06,87.11,24600.0,58.2092,58.2359,58.0558,58.0892,24600.0
2007-10-18 11:50:00,87.12,87.34,87.11,87.32,5500.0,58.0958,58.2425,58.0892,58.2292,5500.0
2007-10-18 12:00:00,87.32,87.45,87.18,87.25,13300.0,58.2292,58.3159,58.1358,58.1825,13300.0
2007-10-18 12:10:00,87.22,87.36,87.21,87.36,14500.0,58.1625,58.2559,58.1559,58.2559,14500.0
2007-10-18 12:20:00,87.34,87.5,87.33,87.35,15900.0,58.2425,58.3492,58.2359,58.2492,15900.0
2007-10-18 12:30:00,87.35,87.49,87.3,87.39,11400.0,58.2492,58.3426,58.2159,58.2759,11400.0
2007-10-18 12:40:00,87.39,87.48,87.35,87.4,13100.0,58.2759,58.3359,58.2492,58.2826,13100.0
2007-10-18 12:50:00,87.4,87.5,87.4,87.48,26700.0,58.2826,58.3492,58.2826,58.3359,26700.0
2007-10-18 13:00:00,87.49,87.5,87.4,87.44,10400.0,58.3426,58.3492,58.2826,58.3092,10400.0
2007-10-18 13:10:00,87.44,87.44,87.26,87.39,20000.0,58.3092,58.3092,58.1892,58.2759,20000.0
2007-10-18 13:20:00,87.36,87.49,87.26,87.36,21300.0,58.2559,58.3426,58.1892,58.2559,21300.0
2007-10-18 13:30:00,87.38,87.64,87.35,87.62,20500.0,58.2692,58.4426,58.2492,58.4293,20500.0
2007-10-18 13:40:00,87.62,87.67,87.52,87.6,22100.0,58.4293,58.4626,58.3626,58.4159,22100.0
2007-10-18 13:50:00,87.61,87.94,87.61,87.91,10300.0,58.4226,58.6427,58.4226,58.6226,10300.0
2007-10-18 14:00:00,87.94,88.12,87.84,87.85,30000.0,58.6427,58.7627,58.576,58.5826,30000.0
2007-10-18 14:10:00,87.83,87.88,87.64,87.65,12400.0,58.5693,58.6026,58.4426,58.4493,12400.0
2007-10-18 14:20:00,87.64,87.69,87.58,87.62,9100.0,58.4426,58.4759,58.4026,58.4293,9100.0
2007-10-18 14:30:00,87.61,87.68,87.45,87.6,12200.0,58.4226,58.4693,58.3159,58.4159,12200.0
2007-10-18 14:40:00,87.63,87.75,87.48,87.48,12900.0,58.4359,58.516,58.3359,58.3359,12900.0
2007-10-18 14:50:00,87.48,87.66,87.48,87.66,7700.0,58.3359,58.4559,58.3359,58.4559,7700.0
2007-10-18 15:00:00,87.68,87.86,87.58,87.72,13300.0,58.4693,58.5893,58.4026,58.4959,13300.0
2007-10-18 15:10:00,87.7,87.91,87.6,87.76,25300.0,58.4826,58.6226,58.4159,58.5226,25300.0
2007-10-18 15:20:00,87.76,87.79,87.55,87.61,18400.0,58.5226,58.5426,58.3826,58.4226,18400.0
2007-10-18 15:30:00,87.61,87.64,87.56,87.59,18000.0,58.4226,58.4426,58.3892,58.4093,18000.0
2007-10-18 15:40:00,87.62,87.84,87.57,87.81,32600.0,58.4293,58.576,58.3959,58.556,32600.0
2007-10-18 15:50:00,87.82,87.82,87.69,87.7,53800.0,58.5626,58.5626,58.4759,58.4826,53800.0
2007-10-19 09:30:00,87.29,87.43,86.51,86.51,283300.0,58.2092,58.3026,57.6891,57.6891,283300.0
2007-10-19 09:40:00,86.51,86.68,86.14,86.32,61200.0,57.6891,57.8024,57.4423,57.5624,61200.0
2007-10-19 09:50:00,86.32,86.58,86.25,86.46,36300.0,57.5624,57.7357,57.5157,57.6557,36300.0
2007-10-19 10:00:00,86.46,86.53,86.07,86.11,39100.0,57.6557,57.7024,57.3956,57.4223,39100.0
2007-10-19 10:10:00,86.11,86.26,86.04,86.16,24300.0,57.4223,57.5223,57.3756,57.4557,24300.0
2007-10-19 10:20:00,86.17,86.53,86.17,86.26,24300.0,57.4623,57.7024,57.4623,57.5223,24300.0
2007-10-19 10:30:00,86.31,86.34,86.04,86.32,26600.0,57.5557,57.5757,57.3756,57.5624,26600.0
2007-10-19 10:40:00,86.32,86.32,86.09,86.22,25200.0,57.5624,57.5624,57.409,57.4957,25200.0
2007-10-19 10:50:00,86.21,86.29,85.91,85.96,28300.0,57.489,57.5424,57.2889,57.3223,28300.0
2007-10-19 11:00:00,85.93,86.25,85.93,86.15,13900.0,57.3023,57.5157,57.3023,57.449,13900.0
2007-10-19 11:10:00,86.16,86.3,86.15,86.15,26400.0,57.4557,57.549,57.449,57.449,26400.0
2007-10-19 11:20:00,86.15,86.15,85.92,86.1,15900.0,57.449,57.449,57.2956,57.4157,15900.0
2007-10-19 11:30:00,86.07,86.18,85.76,86.07,36400.0,57.3956,57.469,57.1889,57.3956,36400.0
2007-10-19 11:40:00,86.1,86.38,86.09,86.36,21500.0,57.4157,57.6024,57.409,57.589,21500.0
2007-10-19 11:50:00,86.37,86.52,86.31,86.42,27100.0,57.5957,57.6957,57.5557,57.629,27100.0
2007-10-19 12:00:00,86.4,86.44,86.21,86.39,15200.0,57.6157,57.6424,57.489,57.609,15200.0
2007-10-19 12:10:00,86.38,86.65,86.38,86.6,17100.0,57.6024,57.7824,57.6024,57.7491,17100.0
2007-10-19 12:20:00,86.6,86.72,86.43,86.44,23000.0,57.7491,57.8291,57.6357,57.6424,23000.0
2007-10-19 12:30:00,86.46,86.84,86.44,86.82,12400.0,57.6557,57.9091,57.6424,57.8958,12400.0
2007-10-19 12:40:00,86.82,86.85,86.6,86.67,14400.0,57.8958,57.9158,57.7491,57.7958,14400.0
2007-10-19 12:50:00,86.68,86.68,86.41,86.54,32000.0,57.8024,57.8024,57.6224,57.7091,32000.0
2007-10-19 13:00:00,86.54,86.6,86.43,86.6,15200.0,57.7091,57.7491,57.6357,57.7491,15200.0
2007-10-19 13:10:00,86.63,86.81,86.62,86.78,25000.0,57.7691,57.8891,57.7624,57.8691,25000.0
2007-10-19 13:20:00,86.76,86.92,86.75,86.92,50800.0,57.8558,57.9625,57.8491,57.9625,50800.0
2007-10-19 13:30:00,86.9,86.99,86.72,86.77,17500.0,57.9491,58.0091,57.8291,57.8624,17500.0
2007-10-19 13:40:00,86.77,86.98,86.75,86.89,18000.0,57.8624,58.0025,57.8491,57.9425,18000.0
2007-10-19 13:50:00,86.88,87.07,86.84,86.87,13200.0,57.9358,58.0625,57.9091,57.9291,13200.0
2007-10-19 14:00:00,86.88,86.91,86.7,86.8,19200.0,57.9358,57.9558,57.8158,57.8824,19200.0
2007-10-19 14:10:00,86.82,86.91,86.46,86.49,30300.0,57.8958,57.9558,57.6557,57.6757,30300.0
2007-10-19 14:20:00,86.48,86.53,86.23,86.26,42700.0,57.6691,57.7024,57.5023,57.5223,42700.0
2007-10-19 14:30:00,86.26,86.38,86.1,86.1,39600.0,57.5223,57.6024,57.4157,57.4157,39600.0
2007-10-19 14:40:00,86.1,86.33,86.1,86.14,32700.0,57.4157,57.569,57.4157,57.4423,32700.0
2007-10-19 14:50:00,86.12,86.15,85.64,85.68,57200.0,57.429,57.449,57.1089,57.1356,57200.0
2007-10-19 15:00:00,85.68,86.18,85.65,86.18,42300.0,57.1356,57.469,57.1156,57.469,42300.0
2007-10-19 15:10:00,86.17,86.2,85.96,86.03,45200.0,57.4623,57.4823,57.3223,57.369,45200.0
2007-10-19 15:20:00,86.03,86.08,85.83,85.88,49400.0,57.369,57.4023,57.2356,57.2689,49400.0
2007-10-19 15:30:00,85.86,86.23,85.79,86.16,49800.0,57.2556,57.5023,57.2089,57.4557,49800.0
2007-10-19 15:40:00,86.12,86.15,85.49,85.7,88300.0,57.429,57.449,57.0089,57.1489,88300.0
2007-10-19 15:50:00,85.67,85.78,85.5,85.52,75500.0,57.1289,57.2023,57.0155,57.0289,75500.0
2007-10-22 09:30:00,84.69,85.26,84.57,84.95,42600.0,56.4754,56.8555,56.3954,56.6488,42600.0
2007-10-22 09:40:00,84.95,85.3,84.67,84.89,35000.0,56.6488,56.8822,56.4621,56.6088,35000.0
2007-10-22 09:50:00,84.82,85.34,84.77,84.99,31800.0,56.5621,56.9088,56.5287,56.6754,31800.0
2007-10-22 10:00:00,85.04,85.04,84.46,84.71,35500.0,56.7088,56.7088,56.322,56.4887,35500.0
2007-10-22 10:10:00,84.7,85.14,84.69,84.98,24400.0,56.4821,56.7755,56.4754,56.6688,24400.0
2007-10-22 10:20:00,84.96,85.03,84.83,85.03,18900.0,56.6554,56.7021,56.5688,56.7021,18900.0
2007-10-22 10:30:00,85.08,85.15,84.7,84.75,15000.0,56.7355,56.7821,56.4821,56.5154,15000.0
2007-10-22 10:40:00,84.72,84.8,84.49,84.49,26700.0,56.4954,56.5487,56.342,56.342,26700.0
2007-10-22 10:50:00,84.49,84.56,84.32,84.52,25800.0,56.342,56.3887,56.2287,56.362,25800.0
2007-10-22 11:00:00,84.55,84.65,84.29,84.43,21300.0,56.382,56.4487,56.2087,56.302,21300.0
2007-10-22 11:10:00,84.42,84.57,84.36,84.49,9300.0,56.2953,56.3954,56.2553,56.342,9300.0
2007-10-22 11:20:00,84.49,84.83,84.42,84.78,21600.0,56.342,56.5688,56.2953,56.5354,21600.0
2007-10-22 11:30:00,84.76,84.94,84.69,84.73,18500.0,56.5221,56.6421,56.4754,56.5021,18500.0
2007-10-22 11:40:00,84.73,84.77,84.5,84.7,19600.0,56.5021,56.5287,56.3487,56.4821,19600.0
2007-10-22 11:50:00,84.71,84.88,84.66,84.86,8500.0,56.4887,56.6021,56.4554,56.5888,8500.0
2007-10-22 12:00:00,84.89,84.99,84.81,84.98,8800.0,56.6088,56.6754,56.5554,56.6688,8800.0
2007-10-22 12:10:00,84.98,84.99,84.87,84.92,13600.0,56.6688,56.6754,56.5954,56.6288,13600.0
2007-10-22 12:20:00,84.93,85.22,84.93,85.22,14600.0,56.6354,56.8288,56.6354,56.8288,14600.0
2007-10-22 12:30:00,85.22,85.42,85.14,85.15,26200.0,56.8288,56.9622,56.7755,56.7821,26200.0
2007-10-22 12:40:00,85.15,85.4,85.09,85.31,17500.0,56.7821,56.9489,56.7421,56.8888,17500.0
2007-10-22 12:50:00,85.32,85.74,85.28,85.6,17800.0,56.8955,57.1756,56.8688,57.0822,17800.0
2007-10-22 13:00:00,85.62,85.93,85.6,85.75,19500.0,57.0956,57.3023,57.0822,57.1823,19500.0
2007-10-22 13:10:00,85.76,85.81,85.46,85.65,25400.0,57.1889,57.2223,56.9889,57.1156,25400.0
2007-10-22 13:20:00,85.65,85.72,85.43,85.67,16000.0,57.1156,57.1622,56.9689,57.1289,16000.0
2007-10-22 13:30:00,85.68,85.72,85.38,85.41,16000.0,57.1356,57.1622,56.9355,56.9555,16000.0
2007-10-22 13:40:00,85.38,85.43,85.21,85.24,28800.0,56.9355,56.9689,56.8222,56.8422,28800.0
2007-10-22 13:50:00,85.25,85.31,84.89,84.92,30900.0,56.8488,56.8888,56.6088,56.6288,30900.0
2007-10-22 14:00:00,84.94,85.3,84.94,85.18,24300.0,56.6421,56.8822,56.6421,56.8021,24300.0
2007-10-22 14:10:00,85.16,85.36,85.09,85.36,22300.0,56.7888,56.9222,56.7421,56.9222,22300.0
2007-10-22 14:20:00,85.35,85.43,85.16,85.21,16400.0,56.9155,56.9689,56.7888,56.8222,16400.0
2007-10-22 14:30:00,85.19,85.35,85.17,85.35,22100.0,56.8088,56.9155,56.7955,56.9155,22100.0
2007-10-22 14:40:00,85.37,85.63,85.32,85.63,27800.0,56.9289,57.1022,56.8955,57.1022,27800.0
2007-10-22 14:50:00,85.63,85.69,85.51,85.69,24300.0,57.1022,57.1422,57.0222,57.1422,24300.0
2007-10-22 15:00:00,85.67,85.73,85.46,85.49,23300.0,57.1289,57.1689,56.9889,57.0089,23300.0
2007-10-22 15:10:00,85.47,85.52,85.24,85.24,33900.0,56.9955,57.0289,56.8422,56.8422,33900.0
2007-10-22 15:20:00,85.24,85.31,84.94,85.08,28000.0,56.8422,56.8888,56.6421,56.7355,28000.0
2007-10-22 15:30:00,85.07,85.42,85.07,85.25,40400.0,56.7288,56.9622,56.7288,56.8488,40400.0
2007-10-22 15:40:00,85.24,85.69,85.24,85.67,35100.0,56.8422,57.1422,56.8422,57.1289,35100.0
2007-10-22 15:50:00,85.67,85.96,85.61,85.83,58000.0,57.1289,57.3223,57.0889,57.2356,58000.0
2007-10-23 09:30:00,86.77,86.99,86.03,86.11,49000.0,57.8624,58.0091,57.369,57.4223,49000.0
2007-10-23 09:40:00,86.08,87.01,85.78,86.73,50900.0,57.4023,58.0225,57.2023,57.8358,50900.0
2007-10-23 09:50:00,86.82,86.85,86.39,86.45,31100.0,57.8958,57.9158,57.609,57.649,31100.0
2007-10-23 10:00:00,86.53,86.97,86.53,86.97,32200.0,57.7024,57.9958,57.7024,57.9958,32200.0
2007-10-23 10:10:00,86.94,86.96,86.74,86.9,18100.0,57.9758,57.9891,57.8424,57.9491,18100.0
2007-10-23 10:20:00,86.86,87.08,86.83,87.01,19100.0,57.9225,58.0692,57.9024,58.0225,19100.0
2007-10-23 10:30:00,86.96,87.11,86.94,87.0,20900.0,57.9891,58.0892,57.9758,58.0158,20900.0
2007-10-23 10:40:00,87.03,87.08,86.82,86.83,8800.0,58.0358,58.0692,57.8958,57.9024,8800.0
2007-10-23 10:50:00,86.84,86.93,86.59,86.86,19100.0,57.9091,57.9691,57.7424,57.9225,19100.0
2007-10-23 11:00:00,86.83,86.92,86.69,86.8,25700.0,57.9024,57.9625,57.8091,57.8824,25700.0
2007-10-23 11:10:00,86.8,86.86,86.44,86.56,31500.0,57.8824,57.9225,57.6424,57.7224,31500.0
2007-10-23 11:20:00,86.62,86.64,86.29,86.53,15200.0,57.7624,57.7757,57.5424,57.7024,15200.0
2007-10-23 11:30:00,86.55,87.16,86.53,87.16,33800.0,57.7157,58.1225,57.7024,58.1225,33800.0
2007-10-23 11:40:00,87.16,87.39,87.1,87.33,40600.0,58.1225,58.2759,58.0825,58.2359,40600.0
2007-10-23 11:50:00,87.27,87.58,87.23,87.25,26800.0,58.1959,58.4026,58.1692,58.1825,26800.0
2007-10-23 12:00:00,87.27,87.55,86.97,87.04,17200.0,58.1959,58.3826,57.9958,58.0425,17200.0
2007-10-23 12:10:00,87.08,87.17,86.95,87.05,5000.0,58.0692,58.1292,57.9825,58.0492,5000.0
2007-10-23 12:20:00,87.07,87.11,86.9,86.91,4800.0,58.0625,58.0892,57.9491,57.9558,4800.0
2007-10-23 12:30:00,86.9,86.97,86.77,86.78,13900.0,57.9491,57.9958,57.8624,57.8691,13900.0
2007-10-23 12:40:00,86.77,86.83,86.72,86.75,11700.0,57.8624,57.9024,57.8291,57.8491,11700.0
2007-10-23 12:50:00,86.75,86.75,86.47,86.5,13500.0,57.8491,57.8491,57.6624,57.6824,13500.0
2007-10-23 13:00:00,86.5,86.5,86.35,86.42,29100.0,57.6824,57.6824,57.5824,57.629,29100.0
2007-10-23 13:10:00,86.42,86.58,86.4,86.56,20100.0,57.629,57.7357,57.6157,57.7224,20100.0
2007-10-23 13:20:00,86.57,86.57,86.32,86.32,14500.0,57.7291,57.7291,57.5624,57.5624,14500.0
2007-10-23 13:30:00,86.33,86.36,86.26,86.27,28300.0,57.569,57.589,57.5223,57.529,28300.0
2007-10-23 13:40:00,86.25,86.42,86.25,86.28,10600.0,57.5157,57.629,57.5157,57.5357,10600.0
2007-10-23 13:50:00,86.28,86.53,86.24,86.49,23900.0,57.5357,57.7024,57.509,57.6757,23900.0
2007-10-23 14:00:00,86.47,86.87,86.41,86.87,56300.0,57.6624,57.9291,57.6224,57.9291,56300.0
2007-10-23 14:10:00,86.88,87.21,86.88,87.15,19100.0,57.9358,58.1559,57.9358,58.1158,19100.0
2007-10-23 14:20:00,87.14,87.46,87.04,87.44,34100.0,58.1092,58.3226,58.0425,58.3092,34100.0
2007-10-23 14:30:00,87.44,87.65,87.13,87.13,36400.0,58.3092,58.4493,58.1025,58.1025,36400.0
2007-10-23 14:40:00,87.16,87.21,86.86,86.87,18900.0,58.1225,58.1559,57.9225,57.9291,18900.0
2007-10-23 14:50:00,86.86,87.06,86.79,86.93,18400.0,57.9225,58.0558,57.8758,57.9691,18400.0
2007-10-23 15:00:00,86.93,86.95,86.72,86.74,22600.0,57.9691,57.9825,57.8291,57.8424,22600.0
2007-10-23 15:10:00,86.77,86.78,86.55,86.56,30300.0,57.8624,57.8691,57.7157,57.7224,30300.0
2007-10-23 15:20:00,86.58,86.8,86.58,86.59,43100.0,57.7357,57.8824,57.7357,57.7424,43100.0
2007-10-23 15:30:00,86.63,86.78,86.44,86.6,64000.0,57.7691,57.8691,57.6424,57.7491,64000.0
2007-10-23 15:40:00,86.61,86.79,86.61,86.68,44500.0,57.7557,57.8758,57.7557,57.8024,44500.0
2007-10-23 15:50:00,86.68,87.08,86.63,87.04,91600.0,57.8024,58.0692,57.7691,58.0425,91600.0
2007-10-24 09:30:00,88.0,89.92,87.6,89.79,277600.0,58.6827,59.963,58.4159,59.8763,277600.0
2007-10-24 09:40:00,89.75,89.87,88.5,89.5,169800.0,59.8496,59.9297,59.0161,59.6829,169800.0
2007-10-24 09:50:00,89.47,89.5,88.72,88.99,88000.0,59.6629,59.6829,59.1628,59.3428,88000.0
2007-10-24 10:00:00,88.95,89.07,88.5,88.64,148200.0,59.3162,59.3962,59.0161,59.1094,148200.0
2007-10-24 10:10:00,88.67,88.94,88.64,88.79,79400.0,59.1295,59.3095,59.1094,59.2095,79400.0
2007-10-24 10:20:00,88.77,89.12,88.75,89.0,79800.0,59.1961,59.4295,59.1828,59.3495,79800.0
2007-10-24 10:30:00,88.95,89.0,88.54,88.81,113700.0,59.3162,59.3495,59.0428,59.2228,113700.0
2007-10-24 10:40:00,88.79,88.8,88.44,88.76,56400.0,59.2095,59.2161,58.9761,59.1895,56400.0
2007-10-24 10:50:00,88.78,88.82,88.39,88.56,53800.0,59.2028,59.2295,58.9427,59.0561,53800.0
2007-10-24 11:00:00,88.57,88.71,88.44,88.56,44200.0,59.0628,59.1561,58.9761,59.0561,44200.0
2007-10-24 11:10:00,88.61,88.66,88.09,88.38,67300.0,59.0894,59.1228,58.7427,58.9361,67300.0
2007-10-24 11:20:00,88.38,88.58,88.2,88.52,45700.0,58.9361,59.0694,58.816,59.0294,45700.0
2007-10-24 11:30:00,88.53,88.73,88.37,88.66,46500.0,59.0361,59.1695,58.9294,59.1228,46500.0
2007-10-24 11:40:00,88.58,88.61,87.97,88.27,41900.0,59.0694,59.0894,58.6627,58.8627,41900.0
2007-10-24 11:50:00,88.21,88.39,87.87,88.0,26200.0,58.8227,58.9427,58.596,58.6827,26200.0
2007-10-24 12:00:00,88.0,88.46,87.77,88.44,41400.0,58.6827,58.9894,58.5293,58.9761,41400.0
2007-10-24 12:10:00,88.44,88.84,88.31,88.56,53100.0,58.9761,59.2428,58.8894,59.0561,53100.0
2007-10-24 12:20:00,88.52,88.58,88.06,88.06,38300.0,59.0294,59.0694,58.7227,58.7227,38300.0
2007-10-24 12:30:00,88.1,88.17,87.61,87.68,65700.0,58.7493,58.796,58.4226,58.4693,65700.0
2007-10-24 12:40:00,87.64,87.83,87.6,87.79,59200.0,58.4426,58.5693,58.4159,58.5426,59200.0
2007-10-24 12:50:00,87.77,87.84,87.31,87.61,85600.0,58.5293,58.576,58.2225,58.4226,85600.0
2007-10-24 13:00:00,87.61,87.92,87.55,87.81,49800.0,58.4226,58.6293,58.3826,58.556,49800.0
2007-10-24 13:10:00,87.81,87.98,87.75,87.94,46300.0,58.556,58.6693,58.516,58.6427,46300.0
2007-10-24 13:20:00,87.99,88.23,87.77,88.14,67600.0,58.676,58.836,58.5293,58.776,67600.0
2007-10-24 13:30:00,88.14,88.14,87.87,87.92,102800.0,58.776,58.776,58.596,58.6293,102800.0
2007-10-24 13:40:00,87.87,88.07,87.81,88.03,184300.0,58.596,58.7293,58.556,58.7027,184300.0
2007-10-24 13:50:00,87.99,88.02,87.9,87.98,39000.0,58.676,58.696,58.616,58.6693,39000.0
2007-10-24 14:00:00,87.95,88.0,87.85,87.99,54000.0,58.6493,58.6827,58.5826,58.676,54000.0
2007-10-24 14:10:00,87.95,88.0,87.9,87.94,39800.0,58.6493,58.6827,58.616,58.6427,39800.0
2007-10-24 14:20:00,87.96,88.34,87.88,88.22,108800.0,58.656,58.9094,58.6026,58.8294,108800.0
2007-10-24 14:30:00,88.22,89.01,88.22,88.74,126200.0,58.8294,59.3562,58.8294,59.1761,126200.0
2007-10-24 14:40:00,88.73,88.95,88.45,88.5,106100.0,59.1695,59.3162,58.9827,59.0161,106100.0
2007-10-24 14:50:00,88.5,88.53,88.16,88.34,46000.0,59.0161,59.0361,58.7894,58.9094,46000.0
2007-10-24 15:00:00,88.32,88.6,88.04,88.6,92100.0,58.8961,59.0828,58.7093,59.0828,92100.0
2007-10-24 15:10:00,88.6,89.38,88.6,89.32,145800.0,59.0828,59.6029,59.0828,59.5629,145800.0
2007-10-24 15:20:00,89.32,89.4,88.88,89.26,100300.0,59.5629,59.6162,59.2695,59.5229,100300.0
2007-10-24 15:30:00,89.26,89.42,89.0,89.35,92400.0,59.5229,59.6296,59.3495,59.5829,92400.0
2007-10-24 15:40:00,89.35,89.64,89.2,89.59,104300.0,59.5829,59.7763,59.4829,59.743,104300.0
2007-10-24 15:50:00,89.59,90.0,89.43,89.9,154500.0,59.743,60.0164,59.6363,59.9497,154500.0
2007-10-25 09:30:00,90.39,90.97,89.99,90.41,79300.0,60.2764,60.6632,60.0097,60.2898,79300.0
2007-10-25 09:40:00,90.5,90.51,89.84,89.91,57300.0,60.3498,60.3565,59.9097,59.9563,57300.0
2007-10-25 09:50:00,89.93,90.13,89.71,89.82,46500.0,59.9697,60.103,59.823,59.8963,46500.0
2007-10-25 10:00:00,89.91,90.38,89.87,90.04,74200.0,59.9563,60.2698,59.9297,60.043,74200.0
2007-10-25 10:10:00,90.04,90.59,89.84,90.03,119600.0,60.043,60.4098,59.9097,60.0364,119600.0
2007-10-25 10:20:00,90.01,90.04,89.78,89.96,36600.0,60.023,60.043,59.8697,59.9897,36600.0
2007-10-25 10:30:00,89.98,90.0,89.88,89.96,47200.0,60.003,60.0164,59.9363,59.9897,47200.0
2007-10-25 10:40:00,89.97,90.08,89.86,89.95,57000.0,59.9964,60.0697,59.923,59.983,57000.0
2007-10-25 10:50:00,90.01,90.09,89.9,89.95,76500.0,60.023,60.0764,59.9497,59.983,76500.0
2007-10-25 11:00:00,89.95,90.1,89.85,90.05,70600.0,59.983,60.083,59.9163,60.0497,70600.0
2007-10-25 11:10:00,90.04,90.09,89.93,90.08,37400.0,60.043,60.0764,59.9697,60.0697,37400.0
2007-10-25 11:20:00,90.08,90.53,90.0,90.0,121900.0,60.0697,60.3698,60.0164,60.0164,121900.0
2007-10-25 11:30:00,89.99,90.22,89.98,90.18,93100.0,60.0097,60.1631,60.003,60.1364,93100.0
2007-10-25 11:40:00,90.17,90.44,90.17,90.44,33500.0,60.1297,60.3098,60.1297,60.3098,33500.0
2007-10-25 11:50:00,90.47,90.57,90.46,90.5,41500.0,60.3298,60.3965,60.3231,60.3498,41500.0
2007-10-25 12:00:00,90.48,90.67,90.45,90.49,88900.0,60.3364,60.4631,60.3164,60.3431,88900.0
2007-10-25 12:10:00,90.5,90.72,90.47,90.71,42400.0,60.3498,60.4965,60.3298,60.4898,42400.0
2007-10-25 12:20:00,90.71,90.87,90.68,90.77,72800.0,60.4898,60.5965,60.4698,60.5298,72800.0
2007-10-25 12:30:00,90.76,90.86,90.74,90.79,35500.0,60.5232,60.5898,60.5098,60.5432,35500.0
2007-10-25 12:40:00,90.79,90.83,90.62,90.63,70000.0,60.5432,60.5698,60.4298,60.4365,70000.0
2007-10-25 12:50:00,90.63,90.78,90.46,90.6,40100.0,60.4365,60.5365,60.3231,60.4165,40100.0
2007-10-25 13:00:00,90.61,90.72,90.05,90.21,57900.0,60.4231,60.4965,60.0497,60.1564,57900.0
2007-10-25 13:10:00,90.21,90.44,90.2,90.27,45100.0,60.1564,60.3098,60.1497,60.1964,45100.0
2007-10-25 13:20:00,90.26,90.51,90.21,90.38,51800.0,60.1897,60.3565,60.1564,60.2698,51800.0
2007-10-25 13:30:00,90.41,90.64,90.28,90.35,38900.0,60.2898,60.4431,60.2031,60.2498,38900.0
2007-10-25 13:40:00,90.36,90.65,90.35,90.65,35600.0,60.2564,60.4498,60.2498,60.4498,35600.0
2007-10-25 13:50:00,90.64,90.93,90.57,90.9,69300.0,60.4431,60.6365,60.3965,60.6165,69300.0
2007-10-25 14:00:00,90.91,90.92,90.37,90.44,62100.0,60.6232,60.6299,60.2631,60.3098,62100.0
2007-10-25 14:10:00,90.44,90.67,90.21,90.54,45300.0,60.3098,60.4631,60.1564,60.3765,45300.0
2007-10-25 14:20:00,90.56,90.94,90.54,90.73,37000.0,60.3898,60.6432,60.3765,60.5032,37000.0
2007-10-25 14:30:00,90.73,90.82,90.36,90.71,52700.0,60.5032,60.5632,60.2564,60.4898,52700.0
2007-10-25 14:40:00,90.68,90.87,90.35,90.38,55800.0,60.4698,60.5965,60.2498,60.2698,55800.0
2007-10-25 14:50:00,90.36,90.95,90.36,90.74,65200.0,60.2564,60.6499,60.2564,60.5098,65200.0
2007-10-25 15:00:00,90.73,90.8,90.22,90.36,92200.0,60.5032,60.5498,60.1631,60.2564,92200.0
2007-10-25 15:10:00,90.38,90.6,90.31,90.55,147600.0,60.2698,60.4165,60.2231,60.3831,147600.0
2007-10-25 15:20:00,90.61,90.7,90.4,90.59,86500.0,60.4231,60.4832,60.2831,60.4098,86500.0
2007-10-25 15:30:00,90.59,90.71,90.51,90.6,102700.0,60.4098,60.4898,60.3565,60.4165,102700.0
2007-10-25 15:40:00,90.6,90.87,90.6,90.62,134100.0,60.4165,60.5965,60.4165,60.4298,134100.0
2007-10-25 15:50:00,90.63,90.69,90.26,90.26,198500.0,60.4365,60.4765,60.1897,60.1897,198500.0
2007-10-26 09:30:00,91.76,91.88,91.22,91.27,109800.0,61.19,61.27,60.8299,60.8633,109800.0
2007-10-26 09:40:00,91.27,91.6,91.21,91.52,57500.0,60.8633,61.0833,60.8232,61.03,57500.0
2007-10-26 09:50:00,91.51,91.52,91.14,91.17,47200.0,61.0233,61.03,60.7766,60.7966,47200.0
2007-10-26 10:00:00,91.15,91.23,90.78,91.04,43900.0,60.7832,60.8366,60.5365,60.7099,43900.0
2007-10-26 10:10:00,91.08,91.26,91.02,91.2,29000.0,60.7366,60.8566,60.6965,60.8166,29000.0
2007-10-26 10:20:00,91.24,91.24,91.02,91.14,78100.0,60.8433,60.8433,60.6965,60.7766,78100.0
2007-10-26 10:30:00,91.16,91.19,91.0,91.03,27800.0,60.7899,60.8099,60.6832,60.7032,27800.0
2007-10-26 10:40:00,91.01,91.1,90.9,91.0,61800.0,60.6899,60.7499,60.6165,60.6832,61800.0
2007-10-26 10:50:00,91.01,91.05,90.9,90.95,56800.0,60.6899,60.7165,60.6165,60.6499,56800.0
2007-10-26 11:00:00,90.98,91.0,90.74,90.84,53500.0,60.6699,60.6832,60.5098,60.5765,53500.0
2007-10-26 11:10:00,90.83,90.99,90.75,90.95,27900.0,60.5698,60.6765,60.5165,60.6499,27900.0
2007-10-26 11:20:00,90.93,90.98,90.85,90.89,24600.0,60.6365,60.6699,60.5832,60.6099,24600.0
2007-10-26 11:30:00,90.92,90.99,90.81,90.9,74600.0,60.6299,60.6765,60.5565,60.6165,74600.0
2007-10-26 11:40:00,90.91,91.0,90.85,90.97,17100.0,60.6232,60.6832,60.5832,60.6632,17100.0
2007-10-26 11:50:00,90.96,91.04,90.77,90.86,43500.0,60.6565,60.7099,60.5298,60.5898,43500.0
2007-10-26 12:00:00,90.88,90.95,90.81,90.91,31200.0,60.6032,60.6499,60.5565,60.6232,31200.0
2007-10-26 12:10:00,90.92,91.05,90.83,90.93,23300.0,60.6299,60.7165,60.5698,60.6365,23300.0
2007-10-26 12:20:00,90.93,91.04,90.84,91.01,35800.0,60.6365,60.7099,60.5765,60.6899,35800.0
2007-10-26 12:30:00,91.01,91.07,91.0,91.01,34200.0,60.6899,60.7299,60.6832,60.6899,34200.0
2007-10-26 12:40:00,91.02,91.08,90.99,91.0,19400.0,60.6965,60.7366,60.6765,60.6832,19400.0
2007-10-26 12:50:00,91.0,91.03,90.99,90.99,46400.0,60.6832,60.7032,60.6765,60.6765,46400.0
2007-10-26 13:00:00,91.0,91.04,90.75,90.84,42000.0,60.6832,60.7099,60.5165,60.5765,42000.0
2007-10-26 13:10:00,90.86,91.01,90.86,90.92,16100.0,60.5898,60.6899,60.5898,60.6299,16100.0
2007-10-26 13:20:00,90.95,91.15,90.93,91.0,23500.0,60.6499,60.7832,60.6365,60.6832,23500.0
2007-10-26 13:30:00,91.0,91.17,91.0,91.15,23500.0,60.6832,60.7966,60.6832,60.7832,23500.0
2007-10-26 13:40:00,91.1,91.17,91.03,91.08,11800.0,60.7499,60.7966,60.7032,60.7366,11800.0
2007-10-26 13:50:00,91.05,91.19,91.05,91.1,12000.0,60.7165,60.8099,60.7165,60.7499,12000.0
2007-10-26 14:00:00,91.1,91.28,91.1,91.19,17400.0,60.7499,60.8699,60.7499,60.8099,17400.0
2007-10-26 14:10:00,91.19,91.5,91.01,91.36,38200.0,60.8099,61.0166,60.6899,60.9233,38200.0
2007-10-26 14:20:00,91.33,91.42,91.13,91.15,21000.0,60.9033,60.9633,60.7699,60.7832,21000.0
2007-10-26 14:30:00,91.13,91.39,91.13,91.26,22300.0,60.7699,60.9433,60.7699,60.8566,22300.0
2007-10-26 14:40:00,91.27,91.35,91.04,91.05,20600.0,60.8633,60.9166,60.7099,60.7165,20600.0
2007-10-26 14:50:00,91.06,91.18,91.05,91.1,21700.0,60.7232,60.8032,60.7165,60.7499,21700.0
2007-10-26 15:00:00,91.1,91.2,90.91,91.0,34500.0,60.7499,60.8166,60.6232,60.6832,34500.0
2007-10-26 15:10:00,91.0,91.16,90.88,91.02,55400.0,60.6832,60.7899,60.6032,60.6965,55400.0
2007-10-26 15:20:00,91.02,91.14,90.99,91.12,42200.0,60.6965,60.7766,60.6765,60.7632,42200.0
2007-10-26 15:30:00,91.14,91.3,91.08,91.11,44600.0,60.7766,60.8833,60.7366,60.7566,44600.0
2007-10-26 15:40:00,91.11,91.34,91.1,91.19,36800.0,60.7566,60.9099,60.7499,60.8099,36800.0
2007-10-26 15:50:00,91.19,91.22,91.03,91.2,53000.0,60.8099,60.8299,60.7032,60.8166,53000.0
2007-10-29 09:30:00,90.74,90.96,89.91,90.44,156200.0,60.5098,60.6565,59.9563,60.3098,156200.0
2007-10-29 09:40:00,90.42,90.56,90.25,90.44,64500.0,60.2964,60.3898,60.1831,60.3098,64500.0
2007-10-29 09:50:00,90.47,90.6,90.16,90.49,71300.0,60.3298,60.4165,60.1231,60.3431,71300.0
2007-10-29 10:00:00,90.47,90.58,90.24,90.53,98700.0,60.3298,60.4031,60.1764,60.3698,98700.0
2007-10-29 10:10:00,90.51,90.57,90.31,90.45,31900.0,60.3565,60.3965,60.2231,60.3164,31900.0
2007-10-29 10:20:00,90.45,90.54,90.42,90.54,76900.0,60.3164,60.3765,60.2964,60.3765,76900.0
2007-10-29 10:30:00,90.52,90.57,90.43,90.5,45500.0,60.3631,60.3965,60.3031,60.3498,45500.0
2007-10-29 10:40:00,90.51,90.53,90.33,90.45,41200.0,60.3565,60.3698,60.2364,60.3164,41200.0
2007-10-29 10:50:00,90.45,90.54,90.36,90.51,45400.0,60.3164,60.3765,60.2564,60.3565,45400.0
2007-10-29 11:00:00,90.51,90.56,90.14,90.29,33500.0,60.3565,60.3898,60.1097,60.2097,33500.0
2007-10-29 11:10:00,90.33,90.38,90.09,90.35,38100.0,60.2364,60.2698,60.0764,60.2498,38100.0
2007-10-29 11:20:00,90.34,90.35,90.14,90.34,119300.0,60.2431,60.2498,60.1097,60.2431,119300.0
2007-10-29 11:30:00,90.3,90.35,90.24,90.27,73400.0,60.2164,60.2498,60.1764,60.1964,73400.0
2007-10-29 11:40:00,90.26,90.28,90.11,90.14,24300.0,60.1897,60.2031,60.0897,60.1097,24300.0
2007-10-29 11:50:00,90.16,90.28,90.09,90.2,27500.0,60.1231,60.2031,60.0764,60.1497,27500.0
2007-10-29 12:00:00,90.2,90.29,90.11,90.29,32200.0,60.1497,60.2097,60.0897,60.2097,32200.0
2007-10-29 12:10:00,90.29,90.35,90.15,90.34,21200.0,60.2097,60.2498,60.1164,60.2431,21200.0
2007-10-29 12:20:00,90.35,90.59,90.35,90.57,13500.0,60.2498,60.4098,60.2498,60.3965,13500.0
2007-10-29 12:30:00,90.59,90.84,90.59,90.77,18100.0,60.4098,60.5765,60.4098,60.5298,18100.0
2007-10-29 12:40:00,90.76,90.94,90.75,90.9,9400.0,60.5232,60.6432,60.5165,60.6165,9400.0
2007-10-29 12:50:00,90.9,91.0,90.9,90.92,11000.0,60.6165,60.6832,60.6165,60.6299,11000.0
2007-10-29 13:00:00,90.93,90.96,90.87,90.94,10700.0,60.6365,60.6565,60.5965,60.6432,10700.0
2007-10-29 13:10:00,90.94,90.99,90.87,90.89,13700.0,60.6432,60.6765,60.5965,60.6099,13700.0
2007-10-29 13:20:00,90.92,90.98,90.9,90.9,14500.0,60.6299,60.6699,60.6165,60.6165,14500.0
2007-10-29 13:30:00,90.91,90.95,90.79,90.86,45200.0,60.6232,60.6499,60.5432,60.5898,45200.0
2007-10-29 13:40:00,90.86,90.98,90.84,90.97,11100.0,60.5898,60.6699,60.5765,60.6632,11100.0
2007-10-29 13:50:00,90.96,90.96,90.81,90.88,15400.0,60.6565,60.6565,60.5565,60.6032,15400.0
2007-10-29 14:00:00,90.86,90.9,90.57,90.58,31800.0,60.5898,60.6165,60.3965,60.4031,31800.0
2007-10-29 14:10:00,90.61,90.63,90.24,90.34,39600.0,60.4231,60.4365,60.1764,60.2431,39600.0
2007-10-29 14:20:00,90.34,90.44,90.26,90.35,40900.0,60.2431,60.3098,60.1897,60.2498,40900.0
2007-10-29 14:30:00,90.37,90.42,90.24,90.39,32500.0,60.2631,60.2964,60.1764,60.2764,32500.0
2007-10-29 14:40:00,90.42,90.51,90.19,90.19,23600.0,60.2964,60.3565,60.1431,60.1431,23600.0
2007-10-29 14:50:00,90.23,90.49,90.17,90.34,26300.0,60.1697,60.3431,60.1297,60.2431,26300.0
2007-10-29 15:00:00,90.37,90.49,90.24,90.49,42100.0,60.2631,60.3431,60.1764,60.3431,42100.0
2007-10-29 15:10:00,90.47,90.54,90.29,90.31,35900.0,60.3298,60.3765,60.2097,60.2231,35900.0
2007-10-29 15:20:00,90.3,90.38,90.25,90.35,42600.0,60.2164,60.2698,60.1831,60.2498,42600.0
2007-10-29 15:30:00,90.33,90.55,90.26,90.47,66200.0,60.2364,60.3831,60.1897,60.3298,66200.0
2007-10-29 15:40:00,90.47,90.55,90.22,90.3,66500.0,60.3298,60.3831,60.1631,60.2164,66500.0
2007-10-29 15:50:00,90.29,90.37,90.19,90.36,66500.0,60.2097,60.2631,60.1431,60.2564,66500.0
2007-10-30 09:30:00,89.72,90.25,89.53,90.25,60500.0,59.8296,60.1831,59.7029,60.1831,60500.0
2007-10-30 09:40:00,90.25,90.38,90.08,90.29,22200.0,60.1831,60.2698,60.0697,60.2097,22200.0
2007-10-30 09:50:00,90.32,90.76,90.17,90.75,44300.0,60.2298,60.5232,60.1297,60.5165,44300.0
2007-10-30 10:00:00,90.73,90.73,90.2,90.25,36500.0,60.5032,60.5032,60.1497,60.1831,36500.0
2007-10-30 10:10:00,90.23,90.5,90.2,90.5,25700.0,60.1697,60.3498,60.1497,60.3498,25700.0
2007-10-30 10:20:00,90.5,90.55,90.49,90.51,24700.0,60.3498,60.3831,60.3431,60.3565,24700.0
2007-10-30 10:30:00,90.54,90.7,90.47,90.63,24000.0,60.3765,60.4832,60.3298,60.4365,24000.0
2007-10-30 10:40:00,90.63,90.83,90.59,90.66,19000.0,60.4365,60.5698,60.4098,60.4565,19000.0
2007-10-30 10:50:00,90.67,90.93,90.66,90.93,12700.0,60.4631,60.6365,60.4565,60.6365,12700.0
2007-10-30 11:00:00,90.9,90.9,90.73,90.75,21300.0,60.6165,60.6165,60.5032,60.5165,21300.0
2007-10-30 11:10:00,90.75,90.75,90.59,90.64,20200.0,60.5165,60.5165,60.4098,60.4431,20200.0
2007-10-30 11:20:00,90.63,90.66,90.45,90.47,24300.0,60.4365,60.4565,60.3164,60.3298,24300.0
2007-10-30 11:30:00,90.45,90.51,90.43,90.49,25000.0,60.3164,60.3565,60.3031,60.3431,25000.0
2007-10-30 11:40:00,90.49,90.55,90.49,90.53,12000.0,60.3431,60.3831,60.3431,60.3698,12000.0
2007-10-30 11:50:00,90.52,90.58,90.26,90.53,23700.0,60.3631,60.4031,60.1897,60.3698,23700.0
2007-10-30 12:00:00,90.52,90.55,90.38,90.45,34400.0,60.3631,60.3831,60.2698,60.3164,34400.0
2007-10-30 12:10:00,90.45,90.54,90.43,90.54,19600.0,60.3164,60.3765,60.3031,60.3765,19600.0
2007-10-30 12:20:00,90.51,90.55,90.5,90.51,16900.0,60.3565,60.3831,60.3498,60.3565,16900.0
2007-10-30 12:30:00,90.51,90.54,90.47,90.51,21800.0,60.3565,60.3765,60.3298,60.3565,21800.0
2007-10-30 12:40:00,90.54,90.54,90.4,90.53,12100.0,60.3765,60.3765,60.2831,60.3698,12100.0
2007-10-30 12:50:00,90.53,90.54,90.46,90.48,15600.0,60.3698,60.3765,60.3231,60.3364,15600.0
2007-10-30 13:00:00,90.48,90.5,90.25,90.44,121800.0,60.3364,60.3498,60.1831,60.3098,121800.0
2007-10-30 13:10:00,90.44,90.46,90.21,90.26,21800.0,60.3098,60.3231,60.1564,60.1897,21800.0
2007-10-30 13:20:00,90.26,90.34,90.14,90.28,24200.0,60.1897,60.2431,60.1097,60.2031,24200.0
2007-10-30 13:30:00,90.27,90.35,90.11,90.35,14300.0,60.1964,60.2498,60.0897,60.2498,14300.0
2007-10-30 13:40:00,90.35,90.45,90.26,90.41,179100.0,60.2498,60.3164,60.1897,60.2898,179100.0
2007-10-30 13:50:00,90.41,90.44,90.27,90.39,34100.0,60.2898,60.3098,60.1964,60.2764,34100.0
2007-10-30 14:00:00,90.42,90.5,90.2,90.5,38900.0,60.2964,60.3498,60.1497,60.3498,38900.0
2007-10-30 14:10:00,90.5,90.53,90.33,90.4,14500.0,60.3498,60.3698,60.2364,60.2831,14500.0
2007-10-30 14:20:00,90.42,90.43,90.32,90.34,23100.0,60.2964,60.3031,60.2298,60.2431,23100.0
2007-10-30 14:30:00,90.36,90.41,90.33,90.4,23900.0,60.2564,60.2898,60.2364,60.2831,23900.0
2007-10-30 14:40:00,90.4,90.4,90.18,90.22,33200.0,60.2831,60.2831,60.1364,60.1631,33200.0
2007-10-30 14:50:00,90.22,90.24,90.11,90.14,35600.0,60.1631,60.1764,60.0897,60.1097,35600.0
2007-10-30 15:00:00,90.13,90.25,90.08,90.19,34400.0,60.103,60.1831,60.0697,60.1431,34400.0
2007-10-30 15:10:00,90.18,90.25,90.17,90.24,11900.0,60.1364,60.1831,60.1297,60.1764,11900.0
2007-10-30 15:20:00,90.24,90.33,90.07,90.08,50400.0,60.1764,60.2364,60.063,60.0697,50400.0
2007-10-30 15:30:00,90.07,90.22,90.02,90.22,38100.0,60.063,60.1631,60.0297,60.1631,38100.0
2007-10-30 15:40:00,90.22,90.23,90.14,90.21,103100.0,60.1631,60.1697,60.1097,60.1564,103100.0
2007-10-30 15:50:00,90.23,90.39,90.0,90.03,105400.0,60.1697,60.2764,60.0164,60.0364,105400.0
2007-10-31 09:30:00,90.74,90.9,90.09,90.18,45500.0,60.5098,60.6165,60.0764,60.1364,45500.0
2007-10-31 09:40:00,90.18,90.24,89.83,89.95,39400.0,60.1364,60.1764,59.903,59.983,39400.0
2007-10-31 09:50:00,89.98,90.01,89.65,89.88,40000.0,60.003,60.023,59.783,59.9363,40000.0
2007-10-31 10:00:00,89.94,90.14,89.85,90.09,12800.0,59.9763,60.1097,59.9163,60.0764,12800.0
2007-10-31 10:10:00,90.12,90.15,89.96,90.04,14600.0,60.0964,60.1164,59.9897,60.043,14600.0
2007-10-31 10:20:00,90.04,90.15,89.95,90.11,14600.0,60.043,60.1164,59.983,60.0897,14600.0
2007-10-31 10:30:00,90.11,90.11,89.79,90.02,17200.0,60.0897,60.0897,59.8763,60.0297,17200.0
2007-10-31 10:40:00,90.01,90.15,90.01,90.04,9800.0,60.023,60.1164,60.023,60.043,9800.0
2007-10-31 10:50:00,90.06,90.33,90.04,90.29,11100.0,60.0564,60.2364,60.043,60.2097,11100.0
2007-10-31 11:00:00,90.29,90.48,90.27,90.43,13400.0,60.2097,60.3364,60.1964,60.3031,13400.0
2007-10-31 11:10:00,90.48,90.49,90.38,90.46,13700.0,60.3364,60.3431,60.2698,60.3231,13700.0
2007-10-31 11:20:00,90.45,90.56,90.37,90.46,31800.0,60.3164,60.3898,60.2631,60.3231,31800.0
2007-10-31 11:30:00,90.45,90.58,90.39,90.43,18200.0,60.3164,60.4031,60.2764,60.3031,18200.0
2007-10-31 11:40:00,90.37,90.44,90.17,90.3,21800.0,60.2631,60.3098,60.1297,60.2164,21800.0
2007-10-31 11:50:00,90.35,90.41,90.29,90.4,8300.0,60.2498,60.2898,60.2097,60.2831,8300.0
2007-10-31 12:00:00,90.4,90.56,90.38,90.43,31900.0,60.2831,60.3898,60.2698,60.3031,31900.0
2007-10-31 12:10:00,90.44,90.48,90.21,90.21,17000.0,60.3098,60.3364,60.1564,60.1564,17000.0
2007-10-31 12:20:00,90.22,90.24,90.15,90.17,13000.0,60.1631,60.1764,60.1164,60.1297,13000.0
2007-10-31 12:30:00,90.16,90.17,90.05,90.09,10000.0,60.1231,60.1297,60.0497,60.0764,10000.0
2007-10-31 12:40:00,90.08,90.09,89.95,90.0,18200.0,60.0697,60.0764,59.983,60.0164,18200.0
2007-10-31 12:50:00,90.0,90.02,89.95,90.01,14800.0,60.0164,60.0297,59.983,60.023,14800.0
2007-10-31 13:00:00,90.02,90.09,90.02,90.08,6500.0,60.0297,60.0764,60.0297,60.0697,6500.0
2007-10-31 13:10:00,90.08,90.4,90.08,90.4,11700.0,60.0697,60.2831,60.0697,60.2831,11700.0
2007-10-31 13:20:00,90.41,90.5,90.3,90.4,14300.0,60.2898,60.3498,60.2164,60.2831,14300.0
2007-10-31 13:30:00,90.37,90.44,90.34,90.36,13900.0,60.2631,60.3098,60.2431,60.2564,13900.0
2007-10-31 13:40:00,90.36,90.45,90.3,90.3,17100.0,60.2564,60.3164,60.2164,60.2164,17100.0
2007-10-31 13:50:00,90.3,90.35,90.15,90.31,33600.0,60.2164,60.2498,60.1164,60.2231,33600.0
2007-10-31 14:00:00,90.32,90.48,90.16,90.41,22800.0,60.2298,60.3364,60.1231,60.2898,22800.0
2007-10-31 14:10:00,90.34,90.5,89.93,90.28,61200.0,60.2431,60.3498,59.9697,60.2031,61200.0
2007-10-31 14:20:00,90.31,90.5,90.0,90.3,36000.0,60.2231,60.3498,60.0164,60.2164,36000.0
2007-10-31 14:30:00,90.29,90.44,90.07,90.07,45400.0,60.2097,60.3098,60.063,60.063,45400.0
2007-10-31 14:40:00,90.09,90.5,90.07,90.28,38700.0,60.0764,60.3498,60.063,60.2031,38700.0
2007-10-31 14:50:00,90.24,90.87,90.24,90.72,67000.0,60.1764,60.5965,60.1764,60.4965,67000.0
2007-10-31 15:00:00,90.73,90.83,90.36,90.68,61000.0,60.5032,60.5698,60.2564,60.4698,61000.0
2007-10-31 15:10:00,90.71,90.81,90.5,90.65,47800.0,60.4898,60.5565,60.3498,60.4498,47800.0
2007-10-31 15:20:00,90.68,90.68,90.41,90.49,26800.0,60.4698,60.4698,60.2898,60.3431,26800.0
2007-10-31 15:30:00,90.48,90.55,90.39,90.4,39300.0,60.3364,60.3831,60.2764,60.2831,39300.0
2007-10-31 15:40:00,90.4,90.68,90.38,90.64,52500.0,60.2831,60.4698,60.2698,60.4431,52500.0
2007-10-31 15:50:00,90.62,90.92,90.59,90.81,106900.0,60.4298,60.6299,60.4098,60.5565,106900.0
2007-11-01 09:30:00,89.87,90.0,89.6,89.85,90400.0,59.9297,60.0164,59.7496,59.9163,90400.0
2007-11-01 09:40:00,89.93,90.47,89.9,90.42,55300.0,59.9697,60.3298,59.9497,60.2964,55300.0
2007-11-01 09:50:00,90.37,90.6,90.29,90.42,23500.0,60.2631,60.4165,60.2097,60.2964,23500.0
2007-11-01 10:00:00,90.37,90.68,90.05,90.12,60600.0,60.2631,60.4698,60.0497,60.0964,60600.0
2007-11-01 10:10:00,90.12,90.22,89.73,89.83,50400.0,60.0964,60.1631,59.8363,59.903,50400.0
2007-11-01 10:20:00,89.81,90.1,89.81,90.06,24300.0,59.8897,60.083,59.8897,60.0564,24300.0
2007-11-01 10:30:00,90.1,90.43,89.99,90.4,25900.0,60.083,60.3031,60.0097,60.2831,25900.0
2007-11-01 10:40:00,90.4,90.45,90.11,90.16,17800.0,60.2831,60.3164,60.0897,60.1231,17800.0
2007-11-01 10:50:00,90.17,90.36,90.12,90.34,17900.0,60.1297,60.2564,60.0964,60.2431,17900.0
2007-11-01 11:00:00,90.33,90.48,89.91,90.17,158100.0,60.2364,60.3364,59.9563,60.1297,158100.0
2007-11-01 11:10:00,90.15,90.59,90.12,90.55,74500.0,60.1164,60.4098,60.0964,60.3831,74500.0
2007-11-01 11:20:00,90.52,90.86,90.52,90.84,61800.0,60.3631,60.5898,60.3631,60.5765,61800.0
2007-11-01 11:30:00,90.86,90.9,90.31,90.38,47900.0,60.5898,60.6165,60.2231,60.2698,47900.0
2007-11-01 11:40:00,90.44,90.77,90.29,90.75,51900.0,60.3098,60.5298,60.2097,60.5165,51900.0
2007-11-01 11:50:00,90.75,90.9,90.69,90.77,72500.0,60.5165,60.6165,60.4765,60.5298,72500.0
2007-11-01 12:00:00,90.82,90.98,90.53,90.9,75800.0,60.5632,60.6699,60.3698,60.6165,75800.0
2007-11-01 12:10:00,90.9,91.0,90.86,90.98,30000.0,60.6165,60.6832,60.5898,60.6699,30000.0
2007-11-01 12:20:00,90.98,91.0,90.75,90.77,35800.0,60.6699,60.6832,60.5165,60.5298,35800.0
2007-11-01 12:30:00,90.78,90.78,90.47,90.5,17300.0,60.5365,60.5365,60.3298,60.3498,17300.0
2007-11-01 12:40:00,90.51,90.58,90.35,90.43,42500.0,60.3565,60.4031,60.2498,60.3031,42500.0
2007-11-01 12:50:00,90.43,90.56,90.39,90.56,31500.0,60.3031,60.3898,60.2764,60.3898,31500.0
2007-11-01 13:00:00,90.54,90.91,90.49,90.83,26800.0,60.3765,60.6232,60.3431,60.5698,26800.0
2007-11-01 13:10:00,90.83,90.86,90.72,90.75,16700.0,60.5698,60.5898,60.4965,60.5165,16700.0
2007-11-01 13:20:00,90.77,90.9,90.67,90.71,22100.0,60.5298,60.6165,60.4631,60.4898,22100.0
2007-11-01 13:30:00,90.72,90.77,90.49,90.56,30300.0,60.4965,60.5298,60.3431,60.3898,30300.0
2007-11-01 13:40:00,90.52,90.76,90.24,90.71,63300.0,60.3631,60.5232,60.1764,60.4898,63300.0
2007-11-01 13:50:00,90.71,90.85,90.46,90.53,58900.0,60.4898,60.5832,60.3231,60.3698,58900.0
2007-11-01 14:00:00,90.49,90.8,90.45,90.47,46300.0,60.3431,60.5498,60.3164,60.3298,46300.0
2007-11-01 14:10:00,90.47,90.7,90.45,90.55,55000.0,60.3298,60.4832,60.3164,60.3831,55000.0
2007-11-01 14:20:00,90.55,90.69,90.45,90.5,36700.0,60.3831,60.4765,60.3164,60.3498,36700.0
2007-11-01 14:30:00,90.52,90.82,90.52,90.69,30200.0,60.3631,60.5632,60.3631,60.4765,30200.0
2007-11-01 14:40:00,90.71,90.87,90.68,90.83,24600.0,60.4898,60.5965,60.4698,60.5698,24600.0
2007-11-01 14:50:00,90.84,90.88,90.59,90.71,26200.0,60.5765,60.6032,60.4098,60.4898,26200.0
2007-11-01 15:00:00,90.7,90.72,90.5,90.72,34000.0,60.4832,60.4965,60.3498,60.4965,34000.0
2007-11-01 15:10:00,90.72,90.75,90.18,90.35,42000.0,60.4965,60.5165,60.1364,60.2498,42000.0
2007-11-01 15:20:00,90.31,90.31,90.05,90.14,99500.0,60.2231,60.2231,60.0497,60.1097,99500.0
2007-11-01 15:30:00,90.14,90.25,90.05,90.11,64100.0,60.1097,60.1831,60.0497,60.0897,64100.0
2007-11-01 15:40:00,90.06,90.17,89.73,89.97,102600.0,60.0564,60.1297,59.8363,59.9964,102600.0
2007-11-01 15:50:00,89.94,90.02,89.7,89.92,158100.0,59.9763,60.0297,59.8163,59.963,158100.0
2007-11-02 09:30:00,90.2,90.59,90.0,90.45,30800.0,60.1497,60.4098,60.0164,60.3164,30800.0
2007-11-02 09:40:00,90.47,90.6,89.9,90.03,50700.0,60.3298,60.4165,59.9497,60.0364,50700.0
2007-11-02 09:50:00,90.1,90.14,89.54,89.57,48200.0,60.083,60.1097,59.7096,59.7296,48200.0
2007-11-02 10:00:00,89.58,89.78,89.2,89.44,47700.0,59.7363,59.8697,59.4829,59.6429,47700.0
2007-11-02 10:10:00,89.5,89.84,89.4,89.67,27200.0,59.6829,59.9097,59.6162,59.7963,27200.0
2007-11-02 10:20:00,89.67,90.07,89.57,89.9,28100.0,59.7963,60.063,59.7296,59.9497,28100.0
2007-11-02 10:30:00,89.93,89.99,89.44,89.55,36900.0,59.9697,60.0097,59.6429,59.7163,36900.0
2007-11-02 10:40:00,89.55,89.58,89.1,89.16,27500.0,59.7163,59.7363,59.4162,59.4562,27500.0
2007-11-02 10:50:00,89.1,89.26,88.86,89.23,40700.0,59.4162,59.5229,59.2562,59.5029,40700.0
2007-11-02 11:00:00,89.19,89.43,89.19,89.29,21100.0,59.4762,59.6363,59.4762,59.5429,21100.0
2007-11-02 11:10:00,89.26,89.38,89.25,89.28,24000.0,59.5229,59.6029,59.5162,59.5362,24000.0
2007-11-02 11:20:00,89.28,89.28,88.72,88.76,38800.0,59.5362,59.5362,59.1628,59.1895,38800.0
2007-11-02 11:30:00,88.78,89.06,88.78,88.95,26200.0,59.2028,59.3895,59.2028,59.3162,26200.0
2007-11-02 11:40:00,89.01,89.43,88.84,89.33,26300.0,59.3562,59.6363,59.2428,59.5696,26300.0
2007-11-02 11:50:00,89.35,89.57,89.3,89.4,27900.0,59.5829,59.7296,59.5496,59.6162,27900.0
2007-11-02 12:00:00,89.39,89.62,89.25,89.6,37800.0,59.6096,59.763,59.5162,59.7496,37800.0
2007-11-02 12:10:00,89.65,89.83,89.61,89.81,23800.0,59.783,59.903,59.7563,59.8897,23800.0
2007-11-02 12:20:00,89.74,90.04,89.74,90.0,47800.0,59.843,60.043,59.843,60.0164,47800.0
2007-11-02 12:30:00,90.0,90.2,89.86,90.14,29500.0,60.0164,60.1497,59.923,60.1097,29500.0
2007-11-02 12:40:00,90.13,90.5,90.04,90.13,55900.0,60.103,60.3498,60.043,60.103,55900.0
2007-11-02 12:50:00,90.13,90.13,89.88,90.05,28400.0,60.103,60.103,59.9363,60.0497,28400.0
2007-11-02 13:00:00,90.04,90.16,89.95,90.1,28800.0,60.043,60.1231,59.983,60.083,28800.0
2007-11-02 13:10:00,90.1,90.13,89.75,89.81,18200.0,60.083,60.103,59.8496,59.8897,18200.0
2007-11-02 13:20:00,89.79,89.88,89.55,89.62,24400.0,59.8763,59.9363,59.7163,59.763,24400.0
2007-11-02 13:30:00,89.58,89.93,89.55,89.9,23900.0,59.7363,59.9697,59.7163,59.9497,23900.0
2007-11-02 13:40:00,89.88,89.99,89.68,89.96,38100.0,59.9363,60.0097,59.803,59.9897,38100.0
2007-11-02 13:50:00,89.95,89.99,89.9,89.93,17700.0,59.983,60.0097,59.9497,59.9697,17700.0
2007-11-02 14:00:00,89.93,89.99,89.9,89.94,21700.0,59.9697,60.0097,59.9497,59.9763,21700.0
2007-11-02 14:10:00,89.91,90.0,89.67,89.73,31200.0,59.9563,60.0164,59.7963,59.8363,31200.0
2007-11-02 14:20:00,89.72,90.03,89.63,90.0,40800.0,59.8296,60.0364,59.7696,60.0164,40800.0
2007-11-02 14:30:00,90.0,90.1,89.88,89.88,31600.0,60.0164,60.083,59.9363,59.9363,31600.0
2007-11-02 14:40:00,89.9,89.99,89.71,89.74,39000.0,59.9497,60.0097,59.823,59.843,39000.0
2007-11-02 14:50:00,89.74,89.91,89.55,89.67,31800.0,59.843,59.9563,59.7163,59.7963,31800.0
2007-11-02 15:00:00,89.65,89.86,89.65,89.76,33100.0,59.783,59.923,59.783,59.8563,33100.0
2007-11-02 15:10:00,89.74,89.96,89.47,89.9,39000.0,59.843,59.9897,59.6629,59.9497,39000.0
2007-11-02 15:20:00,89.91,90.08,89.81,89.88,46700.0,59.9563,60.0697,59.8897,59.9363,46700.0
2007-11-02 15:30:00,89.9,90.07,89.76,90.0,67800.0,59.9497,60.063,59.8563,60.0164,67800.0
2007-11-02 15:40:00,90.0,90.34,89.92,90.2,74500.0,60.0164,60.2431,59.963,60.1497,74500.0
2007-11-02 15:50:00,90.16,90.3,90.1,90.26,100600.0,60.1231,60.2164,60.083,60.1897,100600.0
2007-11-05 09:30:00,91.0,91.1,89.43,91.1,70800.0,60.6832,60.7499,59.6363,60.7499,70800.0
2007-11-05 09:40:00,90.99,91.39,90.91,91.04,58200.0,60.6765,60.9433,60.6232,60.7099,58200.0
2007-11-05 09:50:00,91.13,91.15,90.72,91.05,53900.0,60.7699,60.7832,60.4965,60.7165,53900.0
2007-11-05 10:00:00,91.08,91.2,90.8,90.89,63900.0,60.7366,60.8166,60.5498,60.6099,63900.0
2007-11-05 10:10:00,90.93,91.02,90.75,91.0,48500.0,60.6365,60.6965,60.5165,60.6832,48500.0
2007-11-05 10:20:00,91.0,91.08,90.87,90.87,43000.0,60.6832,60.7366,60.5965,60.5965,43000.0
2007-11-05 10:30:00,90.88,91.2,90.88,91.14,33800.0,60.6032,60.8166,60.6032,60.7766,33800.0
2007-11-05 10:40:00,91.14,91.48,91.13,91.45,42400.0,60.7766,61.0033,60.7699,60.9833,42400.0
2007-11-05 10:50:00,91.43,91.49,91.31,91.45,46200.0,60.97,61.01,60.8899,60.9833,46200.0
2007-11-05 11:00:00,91.46,91.73,91.42,91.71,68100.0,60.99,61.17,60.9633,61.1567,68100.0
2007-11-05 11:10:00,91.71,91.71,91.37,91.44,33600.0,61.1567,61.1567,60.9299,60.9766,33600.0
2007-11-05 11:20:00,91.41,91.65,91.4,91.6,34300.0,60.9566,61.1167,60.9499,61.0833,34300.0
2007-11-05 11:30:00,91.6,91.61,91.42,91.42,46000.0,61.0833,61.09,60.9633,60.9633,46000.0
2007-11-05 11:40:00,91.45,91.92,91.44,91.86,66000.0,60.9833,61.2967,60.9766,61.2567,66000.0
2007-11-05 11:50:00,91.86,91.9,91.57,91.57,20600.0,61.2567,61.2834,61.0633,61.0633,20600.0
2007-11-05 12:00:00,91.58,91.64,91.46,91.55,38600.0,61.07,61.11,60.99,61.05,38600.0
2007-11-05 12:10:00,91.57,91.61,91.48,91.5,31700.0,61.0633,61.09,61.0033,61.0166,31700.0
2007-11-05 12:20:00,91.48,91.76,91.39,91.76,52800.0,61.0033,61.19,60.9433,61.19,52800.0
2007-11-05 12:30:00,91.75,91.96,91.73,91.95,41800.0,61.1833,61.3234,61.17,61.3167,41800.0
2007-11-05 12:40:00,91.94,92.0,91.85,91.94,32100.0,61.31,61.3501,61.25,61.31,32100.0
2007-11-05 12:50:00,91.95,91.96,91.75,91.84,37000.0,61.3167,61.3234,61.1833,61.2434,37000.0
2007-11-05 13:00:00,91.84,92.07,91.75,91.81,39300.0,61.2434,61.3967,61.1833,61.2234,39300.0
2007-11-05 13:10:00,91.79,91.82,91.5,91.5,23900.0,61.21,61.23,61.0166,61.0166,23900.0
2007-11-05 13:20:00,91.48,91.6,91.37,91.5,58700.0,61.0033,61.0833,60.9299,61.0166,58700.0
2007-11-05 13:30:00,91.5,91.57,91.44,91.54,29200.0,61.0166,61.0633,60.9766,61.0433,29200.0
2007-11-05 13:40:00,91.54,91.55,91.13,91.21,56500.0,61.0433,61.05,60.7699,60.8232,56500.0
2007-11-05 13:50:00,91.2,91.49,91.16,91.45,44000.0,60.8166,61.01,60.7899,60.9833,44000.0
2007-11-05 14:00:00,91.46,91.72,91.44,91.67,42300.0,60.99,61.1633,60.9766,61.13,42300.0
2007-11-05 14:10:00,91.69,91.84,91.5,91.5,31700.0,61.1433,61.2434,61.0166,61.0166,31700.0
2007-11-05 14:20:00,91.54,91.59,91.24,91.39,46200.0,61.0433,61.0766,60.8433,60.9433,46200.0
2007-11-05 14:30:00,91.4,91.76,91.31,91.72,39600.0,60.9499,61.19,60.8899,61.1633,39600.0
2007-11-05 14:40:00,91.71,91.87,91.61,91.86,34300.0,61.1567,61.2634,61.09,61.2567,34300.0
2007-11-05 14:50:00,91.86,91.96,91.72,91.72,39800.0,61.2567,61.3234,61.1633,61.1633,39800.0
2007-11-05 15:00:00,91.71,92.25,91.68,91.98,68100.0,61.1567,61.5168,61.1367,61.3367,68100.0
2007-11-05 15:10:00,91.99,92.0,91.81,91.87,70600.0,61.3434,61.3501,61.2234,61.2634,70600.0
2007-11-05 15:20:00,91.87,92.3,91.78,91.96,98300.0,61.2634,61.5501,61.2033,61.3234,98300.0
2007-11-05 15:30:00,91.96,92.39,91.93,92.23,69700.0,61.3234,61.6101,61.3034,61.5034,69700.0
2007-11-05 15:40:00,92.24,92.28,91.73,91.88,66600.0,61.5101,61.5368,61.17,61.27,66600.0
2007-11-05 15:50:00,91.88,92.16,91.86,91.88,119600.0,61.27,61.4568,61.2567,61.27,119600.0
2007-11-06 09:30:00,91.92,92.35,91.56,91.7,76200.0,61.2967,61.5835,61.0566,61.15,76200.0
2007-11-06 09:40:00,91.69,92.4,91.6,91.94,61300.0,61.1433,61.6168,61.0833,61.31,61300.0
2007-11-06 09:50:00,91.95,92.04,91.7,92.03,41400.0,61.3167,61.3767,61.15,61.3701,41400.0
2007-11-06 10:00:00,92.0,92.51,92.0,92.41,61800.0,61.3501,61.6901,61.3501,61.6235,61800.0
2007-11-06 10:10:00,92.35,92.47,92.29,92.3,44700.0,61.5835,61.6635,61.5434,61.5501,44700.0
2007-11-06 10:20:00,92.26,92.3,91.98,92.03,52200.0,61.5234,61.5501,61.3367,61.3701,52200.0
2007-11-06 10:30:00,92.03,92.08,91.9,92.02,70600.0,61.3701,61.4034,61.2834,61.3634,70600.0
2007-11-06 10:40:00,92.02,92.02,91.62,91.67,53000.0,61.3634,61.3634,61.0967,61.13,53000.0
2007-11-06 10:50:00,91.67,91.72,91.48,91.72,60000.0,61.13,61.1633,61.0033,61.1633,60000.0
2007-11-06 11:00:00,91.72,91.75,91.46,91.61,74600.0,61.1633,61.1833,60.99,61.09,74600.0
2007-11-06 11:10:00,91.59,91.65,91.5,91.63,50900.0,61.0766,61.1167,61.0166,61.1033,50900.0
2007-11-06 11:20:00,91.65,91.88,91.63,91.8,60700.0,61.1167,61.27,61.1033,61.2167,60700.0
2007-11-06 11:30:00,91.84,91.85,91.68,91.81,59500.0,61.2434,61.25,61.1367,61.2234,59500.0
2007-11-06 11:40:00,91.81,91.92,91.69,91.85,31200.0,61.2234,61.2967,61.1433,61.25,31200.0
2007-11-06 11:50:00,91.86,92.26,91.86,92.23,36600.0,61.2567,61.5234,61.2567,61.5034,36600.0
2007-11-06 12:00:00,92.23,92.42,92.2,92.26,45400.0,61.5034,61.6301,61.4834,61.5234,45400.0
2007-11-06 12:10:00,92.28,92.69,92.22,92.68,41800.0,61.5368,61.8102,61.4968,61.8035,41800.0
2007-11-06 12:20:00,92.71,92.73,92.54,92.62,50600.0,61.8235,61.8369,61.7102,61.7635,50600.0
2007-11-06 12:30:00,92.64,92.75,92.58,92.71,22800.0,61.7768,61.8502,61.7368,61.8235,22800.0
2007-11-06 12:40:00,92.69,92.69,92.5,92.5,18900.0,61.8102,61.8102,61.6835,61.6835,18900.0
2007-11-06 12:50:00,92.5,92.69,92.43,92.62,27700.0,61.6835,61.8102,61.6368,61.7635,27700.0
2007-11-06 13:00:00,92.64,92.68,92.53,92.64,20100.0,61.7768,61.8035,61.7035,61.7768,20100.0
2007-11-06 13:10:00,92.63,92.8,92.5,92.72,30900.0,61.7702,61.8835,61.6835,61.8302,30900.0
2007-11-06 13:20:00,92.71,92.89,92.64,92.67,40400.0,61.8235,61.9436,61.7768,61.7968,40400.0
2007-11-06 13:30:00,92.67,92.95,92.67,92.88,40100.0,61.7968,61.9836,61.7968,61.9369,40100.0
2007-11-06 13:40:00,92.92,93.29,92.86,93.29,77900.0,61.9636,62.2103,61.9235,62.2103,77900.0
2007-11-06 13:50:00,93.25,93.3,93.17,93.26,51100.0,62.1836,62.217,62.1303,62.1903,51100.0
2007-11-06 14:00:00,93.22,93.27,93.1,93.25,39800.0,62.1636,62.197,62.0836,62.1836,39800.0
2007-11-06 14:10:00,93.25,93.49,93.23,93.45,84700.0,62.1836,62.3437,62.1703,62.317,84700.0
2007-11-06 14:20:00,93.46,93.51,93.29,93.35,52600.0,62.3237,62.357,62.2103,62.2503,52600.0
2007-11-06 14:30:00,93.34,93.4,92.91,93.03,57900.0,62.2436,62.2836,61.9569,62.0369,57900.0
2007-11-06 14:40:00,93.05,93.23,92.98,93.12,41800.0,62.0502,62.1703,62.0036,62.0969,41800.0
2007-11-06 14:50:00,93.12,93.28,93.05,93.06,55900.0,62.0969,62.2036,62.0502,62.0569,55900.0
2007-11-06 15:00:00,93.05,93.13,92.91,92.93,63500.0,62.0502,62.1036,61.9569,61.9702,63500.0
2007-11-06 15:10:00,92.93,93.07,92.83,93.0,100700.0,61.9702,62.0636,61.9035,62.0169,100700.0
2007-11-06 15:20:00,93.03,93.06,92.94,93.04,213000.0,62.0369,62.0569,61.9769,62.0436,213000.0
2007-11-06 15:30:00,93.03,93.14,92.98,93.02,59800.0,62.0369,62.1103,62.0036,62.0302,59800.0
2007-11-06 15:40:00,93.03,93.31,93.0,93.24,66600.0,62.0369,62.2236,62.0169,62.1769,66600.0
2007-11-06 15:50:00,93.24,93.47,93.24,93.47,106400.0,62.1769,62.3303,62.1769,62.3303,106400.0
2007-11-07 09:30:00,93.27,93.27,92.6,92.6,89400.0,62.197,62.197,61.7502,61.7502,89400.0
2007-11-07 09:40:00,92.6,92.7,92.3,92.49,58400.0,61.7502,61.8168,61.5501,61.6768,58400.0
2007-11-07 09:50:00,92.54,92.55,92.47,92.5,36400.0,61.7102,61.7168,61.6635,61.6835,36400.0
2007-11-07 10:00:00,92.5,92.56,92.38,92.52,43800.0,61.6835,61.7235,61.6035,61.6968,43800.0
2007-11-07 10:10:00,92.46,92.58,92.41,92.54,55900.0,61.6568,61.7368,61.6235,61.7102,55900.0
2007-11-07 10:20:00,92.53,92.56,92.4,92.46,32400.0,61.7035,61.7235,61.6168,61.6568,32400.0
2007-11-07 10:30:00,92.47,92.55,92.33,92.4,49100.0,61.6635,61.7168,61.5701,61.6168,49100.0
2007-11-07 10:40:00,92.4,92.5,92.38,92.5,26900.0,61.6168,61.6835,61.6035,61.6835,26900.0
2007-11-07 10:50:00,92.48,92.55,92.33,92.5,37200.0,61.6701,61.7168,61.5701,61.6835,37200.0
2007-11-07 11:00:00,92.51,92.51,92.31,92.46,28100.0,61.6901,61.6901,61.5568,61.6568,28100.0
2007-11-07 11:10:00,92.48,92.53,92.39,92.51,28800.0,61.6701,61.7035,61.6101,61.6901,28800.0
2007-11-07 11:20:00,92.53,92.54,92.4,92.51,16700.0,61.7035,61.7102,61.6168,61.6901,16700.0
2007-11-07 11:30:00,92.53,92.61,92.45,92.48,40800.0,61.7035,61.7568,61.6501,61.6701,40800.0
2007-11-07 11:40:00,92.46,92.62,92.43,92.48,39400.0,61.6568,61.7635,61.6368,61.6701,39400.0
2007-11-07 11:50:00,92.45,92.61,92.45,92.54,40100.0,61.6501,61.7568,61.6501,61.7102,40100.0
2007-11-07 12:00:00,92.54,92.54,92.33,92.35,32600.0,61.7102,61.7102,61.5701,61.5835,32600.0
2007-11-07 12:10:00,92.34,92.39,92.13,92.24,38600.0,61.5768,61.6101,61.4367,61.5101,38600.0
2007-11-07 12:20:00,92.2,92.48,92.19,92.43,34000.0,61.4834,61.6701,61.4768,61.6368,34000.0
2007-11-07 12:30:00,92.4,92.54,92.22,92.34,43300.0,61.6168,61.7102,61.4968,61.5768,43300.0
2007-11-07 12:40:00,92.33,92.35,92.01,92.03,38100.0,61.5701,61.5835,61.3567,61.3701,38100.0
2007-11-07 12:50:00,92.04,92.1,91.92,91.95,33200.0,61.3767,61.4167,61.2967,61.3167,33200.0
2007-11-07 13:00:00,91.96,92.06,91.89,91.93,45700.0,61.3234,61.3901,61.2767,61.3034,45700.0
2007-11-07 13:10:00,91.93,92.12,91.33,91.51,49000.0,61.3034,61.4301,60.9033,61.0233,49000.0
2007-11-07 13:20:00,91.44,91.73,91.41,91.68,33100.0,60.9766,61.17,60.9566,61.1367,33100.0
2007-11-07 13:30:00,91.71,91.83,91.5,91.55,34300.0,61.1567,61.2367,61.0166,61.05,34300.0
2007-11-07 13:40:00,91.56,91.83,91.5,91.82,41900.0,61.0566,61.2367,61.0166,61.23,41900.0
2007-11-07 13:50:00,91.83,92.09,91.7,91.73,38400.0,61.2367,61.4101,61.15,61.17,38400.0
2007-11-07 14:00:00,91.72,91.98,91.58,91.92,47700.0,61.1633,61.3367,61.07,61.2967,47700.0
2007-11-07 14:10:00,91.91,92.01,91.74,91.81,41300.0,61.29,61.3567,61.1767,61.2234,41300.0
2007-11-07 14:20:00,91.79,91.97,91.73,91.89,49700.0,61.21,61.3301,61.17,61.2767,49700.0
2007-11-07 14:30:00,91.87,91.89,91.51,91.69,49100.0,61.2634,61.2767,61.0233,61.1433,49100.0
2007-11-07 14:40:00,91.65,91.9,91.59,91.59,42800.0,61.1167,61.2834,61.0766,61.0766,42800.0
2007-11-07 14:50:00,91.59,91.63,91.18,91.31,62300.0,61.0766,61.1033,60.8032,60.8899,62300.0
2007-11-07 15:00:00,91.31,91.61,91.31,91.56,47400.0,60.8899,61.09,60.8899,61.0566,47400.0
2007-11-07 15:10:00,91.57,91.69,91.43,91.5,50300.0,61.0633,61.1433,60.97,61.0166,50300.0
2007-11-07 15:20:00,91.5,91.56,91.01,91.12,50600.0,61.0166,61.0566,60.6899,60.7632,50600.0
2007-11-07 15:30:00,91.1,91.16,90.76,90.79,69000.0,60.7499,60.7899,60.5232,60.5432,69000.0
2007-11-07 15:40:00,90.8,91.15,90.78,90.87,94100.0,60.5498,60.7832,60.5365,60.5965,94100.0
2007-11-07 15:50:00,90.86,90.91,90.37,90.38,165100.0,60.5898,60.6232,60.2631,60.2698,165100.0
2007-11-08 09:30:00,90.9,90.92,90.0,90.54,51800.0,60.6165,60.6299,60.0164,60.3765,51800.0
2007-11-08 09:40:00,90.5,90.89,90.41,90.8,64000.0,60.3498,60.6099,60.2898,60.5498,64000.0
2007-11-08 09:50:00,90.71,91.14,90.68,90.88,57500.0,60.4898,60.7766,60.4698,60.6032,57500.0
2007-11-08 10:00:00,90.9,91.03,90.3,90.95,61900.0,60.6165,60.7032,60.2164,60.6499,61900.0
2007-11-08 10:10:00,90.96,91.35,90.92,91.24,68000.0,60.6565,60.9166,60.6299,60.8433,68000.0
2007-11-08 10:20:00,91.27,91.6,91.2,91.3,65600.0,60.8633,61.0833,60.8166,60.8833,65600.0
2007-11-08 10:30:00,91.33,91.34,91.02,91.12,46600.0,60.9033,60.9099,60.6965,60.7632,46600.0
2007-11-08 10:40:00,91.13,91.36,91.05,91.23,44700.0,60.7699,60.9233,60.7165,60.8366,44700.0
2007-11-08 10:50:00,91.24,91.56,91.22,91.45,55300.0,60.8433,61.0566,60.8299,60.9833,55300.0
2007-11-08 11:00:00,91.41,91.63,91.29,91.33,35600.0,60.9566,61.1033,60.8766,60.9033,35600.0
2007-11-08 11:10:00,91.35,91.54,91.3,91.37,53300.0,60.9166,61.0433,60.8833,60.9299,53300.0
2007-11-08 11:20:00,91.37,91.37,90.9,91.14,47000.0,60.9299,60.9299,60.6165,60.7766,47000.0
2007-11-08 11:30:00,91.11,91.17,90.67,90.81,54900.0,60.7566,60.7966,60.4631,60.5565,54900.0
2007-11-08 11:40:00,90.82,90.94,90.63,90.65,39200.0,60.5632,60.6432,60.4365,60.4498,39200.0
2007-11-08 11:50:00,90.58,90.64,90.39,90.59,56600.0,60.4031,60.4431,60.2764,60.4098,56600.0
2007-11-08 12:00:00,90.59,90.85,90.47,90.72,35500.0,60.4098,60.5832,60.3298,60.4965,35500.0
2007-11-08 12:10:00,90.71,90.96,90.6,90.61,50500.0,60.4898,60.6565,60.4165,60.4231,50500.0
2007-11-08 12:20:00,90.61,90.71,90.3,90.5,134200.0,60.4231,60.4898,60.2164,60.3498,134200.0
2007-11-08 12:30:00,90.5,90.5,90.01,90.29,54800.0,60.3498,60.3498,60.023,60.2097,54800.0
2007-11-08 12:40:00,90.29,90.3,89.9,89.99,72900.0,60.2097,60.2164,59.9497,60.0097,72900.0
2007-11-08 12:50:00,89.97,90.06,89.88,89.96,60200.0,59.9964,60.0564,59.9363,59.9897,60200.0
2007-11-08 13:00:00,89.97,90.03,89.58,89.83,104800.0,59.9964,60.0364,59.7363,59.903,104800.0
2007-11-08 13:10:00,89.86,90.04,89.67,89.86,72500.0,59.923,60.043,59.7963,59.923,72500.0
2007-11-08 13:20:00,89.86,90.05,89.7,89.95,39400.0,59.923,60.0497,59.8163,59.983,39400.0
2007-11-08 13:30:00,89.95,90.25,89.88,90.21,49700.0,59.983,60.1831,59.9363,60.1564,49700.0
2007-11-08 13:40:00,90.21,90.24,89.88,89.95,33500.0,60.1564,60.1764,59.9363,59.983,33500.0
2007-11-08 13:50:00,89.96,90.44,89.96,90.44,35200.0,59.9897,60.3098,59.9897,60.3098,35200.0
2007-11-08 14:00:00,90.44,90.5,90.18,90.22,35800.0,60.3098,60.3498,60.1364,60.1631,35800.0
2007-11-08 14:10:00,90.24,90.3,90.09,90.14,29100.0,60.1764,60.2164,60.0764,60.1097,29100.0
2007-11-08 14:20:00,90.14,90.16,89.83,89.89,39800.0,60.1097,60.1231,59.903,59.943,39800.0
2007-11-08 14:30:00,89.86,90.09,89.49,89.54,60200.0,59.923,60.0764,59.6763,59.7096,60200.0
2007-11-08 14:40:00,89.54,89.66,89.31,89.6,75800.0,59.7096,59.7896,59.5562,59.7496,75800.0
2007-11-08 14:50:00,89.63,90.23,89.39,90.23,35900.0,59.7696,60.1697,59.6096,60.1697,35900.0
2007-11-08 15:00:00,90.2,90.34,90.03,90.03,65700.0,60.1497,60.2431,60.0364,60.0364,65700.0
2007-11-08 15:10:00,90.03,90.22,89.92,90.2,42500.0,60.0364,60.1631,59.963,60.1497,42500.0
2007-11-08 15:20:00,90.2,90.65,90.17,90.5,74400.0,60.1497,60.4498,60.1297,60.3498,74400.0
2007-11-08 15:30:00,90.5,90.52,90.35,90.5,66700.0,60.3498,60.3631,60.2498,60.3498,66700.0
2007-11-08 15:40:00,90.49,90.95,90.45,90.91,125400.0,60.3431,60.6499,60.3164,60.6232,125400.0
2007-11-08 15:50:00,90.88,91.2,90.74,90.76,149000.0,60.6032,60.8166,60.5098,60.5232,149000.0
2007-11-09 09:30:00,89.92,90.18,89.7,90.14,51900.0,59.963,60.1364,59.8163,60.1097,51900.0
2007-11-09 09:40:00,90.1,90.42,89.75,89.79,81400.0,60.083,60.2964,59.8496,59.8763,81400.0
2007-11-09 09:50:00,89.78,89.96,89.47,89.47,78100.0,59.8697,59.9897,59.6629,59.6629,78100.0
2007-11-09 10:00:00,89.45,90.0,89.37,89.9,79200.0,59.6496,60.0164,59.5962,59.9497,79200.0
2007-11-09 10:10:00,89.89,90.0,89.56,89.93,44300.0,59.943,60.0164,59.7229,59.9697,44300.0
2007-11-09 10:20:00,89.92,90.0,89.73,89.77,32600.0,59.963,60.0164,59.8363,59.863,32600.0
2007-11-09 10:30:00,89.82,89.84,89.46,89.53,33700.0,59.8963,59.9097,59.6563,59.7029,33700.0
2007-11-09 10:40:00,89.5,89.55,88.88,88.97,32200.0,59.6829,59.7163,59.2695,59.3295,32200.0
2007-11-09 10:50:00,88.97,89.32,88.9,89.05,51500.0,59.3295,59.5629,59.2828,59.3829,51500.0
2007-11-09 11:00:00,89.05,89.14,88.58,88.66,39900.0,59.3829,59.4429,59.0694,59.1228,39900.0
2007-11-09 11:10:00,88.66,88.98,88.54,88.83,30300.0,59.1228,59.3362,59.0428,59.2361,30300.0
2007-11-09 11:20:00,88.85,89.4,88.85,89.03,35400.0,59.2495,59.6162,59.2495,59.3695,35400.0
2007-11-09 11:30:00,89.03,89.24,88.89,88.96,44400.0,59.3695,59.5096,59.2762,59.3228,44400.0
2007-11-09 11:40:00,88.93,89.3,88.85,89.02,39500.0,59.3028,59.5496,59.2495,59.3628,39500.0
2007-11-09 11:50:00,89.02,89.08,88.87,89.05,33300.0,59.3628,59.4029,59.2628,59.3829,33300.0
2007-11-09 12:00:00,89.01,89.01,88.62,88.79,29500.0,59.3562,59.3562,59.0961,59.2095,29500.0
2007-11-09 12:10:00,88.8,88.86,88.57,88.78,29900.0,59.2161,59.2562,59.0628,59.2028,29900.0
2007-11-09 12:20:00,88.79,88.95,88.69,88.92,26200.0,59.2095,59.3162,59.1428,59.2962,26200.0
2007-11-09 12:30:00,88.91,89.44,88.87,89.31,34100.0,59.2895,59.6429,59.2628,59.5562,34100.0
2007-11-09 12:40:00,89.31,89.44,88.99,89.09,47600.0,59.5562,59.6429,59.3428,59.4095,47600.0
2007-11-09 12:50:00,89.02,89.02,88.78,88.89,30500.0,59.3628,59.3628,59.2028,59.2762,30500.0
2007-11-09 13:00:00,88.86,88.87,88.59,88.62,43300.0,59.2562,59.2628,59.0761,59.0961,43300.0
2007-11-09 13:10:00,88.62,88.94,88.58,88.83,28000.0,59.0961,59.3095,59.0694,59.2361,28000.0
2007-11-09 13:20:00,88.85,88.91,88.6,88.71,31600.0,59.2495,59.2895,59.0828,59.1561,31600.0
2007-11-09 13:30:00,88.74,88.94,88.6,88.88,32100.0,59.1761,59.3095,59.0828,59.2695,32100.0
2007-11-09 13:40:00,88.87,88.95,88.66,88.66,62000.0,59.2628,59.3162,59.1228,59.1228,62000.0
2007-11-09 13:50:00,88.66,88.72,88.5,88.59,43600.0,59.1228,59.1628,59.0161,59.0761,43600.0
2007-11-09 14:00:00,88.59,88.74,88.45,88.56,94200.0,59.0761,59.1761,58.9827,59.0561,94200.0
2007-11-09 14:10:00,88.59,88.71,88.54,88.71,84000.0,59.0761,59.1561,59.0428,59.1561,84000.0
2007-11-09 14:20:00,88.75,88.75,88.52,88.67,91700.0,59.1828,59.1828,59.0294,59.1295,91700.0
2007-11-09 14:30:00,88.66,88.69,88.49,88.52,59500.0,59.1228,59.1428,59.0094,59.0294,59500.0
2007-11-09 14:40:00,88.51,88.6,88.33,88.43,59500.0,59.0228,59.0828,58.9027,58.9694,59500.0
2007-11-09 14:50:00,88.42,88.42,88.22,88.24,36200.0,58.9627,58.9627,58.8294,58.8427,36200.0
2007-11-09 15:00:00,88.24,88.42,88.22,88.3,107200.0,58.8427,58.9627,58.8294,58.8827,107200.0
2007-11-09 15:10:00,88.28,88.47,88.25,88.33,98900.0,58.8694,58.9961,58.8494,58.9027,98900.0
2007-11-09 15:20:00,88.33,88.48,88.28,88.43,64300.0,58.9027,59.0027,58.8694,58.9694,64300.0
2007-11-09 15:30:00,88.44,88.61,88.3,88.58,113400.0,58.9761,59.0894,58.8827,59.0694,113400.0
2007-11-09 15:40:00,88.59,88.67,88.31,88.44,118200.0,59.0761,59.1295,58.8894,58.9761,118200.0
2007-11-09 15:50:00,88.44,88.49,88.05,88.05,218700.0,58.9761,59.0094,58.716,58.716,218700.0
2007-11-12 09:30:00,88.09,88.78,88.09,88.78,51600.0,58.7427,59.2028,58.7427,59.2028,51600.0
2007-11-12 09:40:00,88.72,89.15,88.72,88.93,31200.0,59.1628,59.4495,59.1628,59.3028,31200.0
2007-11-12 09:50:00,88.9,88.95,88.56,88.63,36400.0,59.2828,59.3162,59.0561,59.1028,36400.0
2007-11-12 10:00:00,88.58,88.58,88.03,88.1,44600.0,59.0694,59.0694,58.7027,58.7493,44600.0
2007-11-12 10:10:00,88.09,88.4,88.03,88.33,31700.0,58.7427,58.9494,58.7027,58.9027,31700.0
2007-11-12 10:20:00,88.29,88.58,88.25,88.35,30200.0,58.876,59.0694,58.8494,58.9161,30200.0
2007-11-12 10:30:00,88.35,88.52,88.13,88.28,30100.0,58.9161,59.0294,58.7694,58.8694,30100.0
2007-11-12 10:40:00,88.29,88.43,88.16,88.28,28400.0,58.876,58.9694,58.7894,58.8694,28400.0
2007-11-12 10:50:00,88.29,88.4,88.24,88.29,16600.0,58.876,58.9494,58.8427,58.876,16600.0
2007-11-12 11:00:00,88.32,88.51,88.23,88.4,34600.0,58.8961,59.0228,58.836,58.9494,34600.0
2007-11-12 11:10:00,88.42,88.51,88.3,88.3,19500.0,58.9627,59.0228,58.8827,58.8827,19500.0
2007-11-12 11:20:00,88.31,88.51,88.26,88.48,23100.0,58.8894,59.0228,58.856,59.0027,23100.0
2007-11-12 11:30:00,88.48,88.49,88.04,88.16,33800.0,59.0027,59.0094,58.7093,58.7894,33800.0
2007-11-12 11:40:00,88.17,88.25,88.05,88.08,25900.0,58.796,58.8494,58.716,58.736,25900.0
2007-11-12 11:50:00,88.09,88.29,88.01,88.29,30000.0,58.7427,58.876,58.6893,58.876,30000.0
2007-11-12 12:00:00,88.27,88.34,88.21,88.33,21200.0,58.8627,58.9094,58.8227,58.9027,21200.0
2007-11-12 12:10:00,88.33,88.49,88.28,88.46,30200.0,58.9027,59.0094,58.8694,58.9894,30200.0
2007-11-12 12:20:00,88.46,88.56,88.41,88.52,29800.0,58.9894,59.0561,58.9561,59.0294,29800.0
2007-11-12 12:30:00,88.51,88.54,88.34,88.38,23600.0,59.0228,59.0428,58.9094,58.9361,23600.0
2007-11-12 12:40:00,88.4,88.42,88.33,88.36,8700.0,58.9494,58.9627,58.9027,58.9227,8700.0
2007-11-12 12:50:00,88.33,88.34,88.1,88.11,17800.0,58.9027,58.9094,58.7493,58.756,17800.0
2007-11-12 13:00:00,88.14,88.15,88.0,88.08,26000.0,58.776,58.7827,58.6827,58.736,26000.0
2007-11-12 13:10:00,88.07,88.12,87.97,88.07,40200.0,58.7293,58.7627,58.6627,58.7293,40200.0
2007-11-12 13:20:00,88.07,88.2,88.03,88.18,28000.0,58.7293,58.816,58.7027,58.8027,28000.0
2007-11-12 13:30:00,88.15,88.17,87.84,87.85,37200.0,58.7827,58.796,58.576,58.5826,37200.0
2007-11-12 13:40:00,87.85,87.92,87.72,87.8,48900.0,58.5826,58.6293,58.4959,58.5493,48900.0
2007-11-12 13:50:00,87.81,87.83,87.6,87.62,59400.0,58.556,58.5693,58.4159,58.4293,59400.0
2007-11-12 14:00:00,87.6,87.71,87.54,87.57,63800.0,58.4159,58.4893,58.3759,58.3959,63800.0
2007-11-12 14:10:00,87.58,87.58,87.24,87.32,65300.0,58.4026,58.4026,58.1759,58.2292,65300.0
2007-11-12 14:20:00,87.35,87.42,87.25,87.32,79800.0,58.2492,58.2959,58.1825,58.2292,79800.0
2007-11-12 14:30:00,87.32,87.56,87.29,87.5,91000.0,58.2292,58.3892,58.2092,58.3492,91000.0
2007-11-12 14:40:00,87.53,87.6,87.4,87.4,71300.0,58.3692,58.4159,58.2826,58.2826,71300.0
2007-11-12 14:50:00,87.4,87.45,87.17,87.3,51900.0,58.2826,58.3159,58.1292,58.2159,51900.0
2007-11-12 15:00:00,87.3,87.3,86.8,87.01,85800.0,58.2159,58.2159,57.8824,58.0225,85800.0
2007-11-12 15:10:00,87.01,87.11,86.65,86.76,118200.0,58.0225,58.0892,57.7824,57.8558,118200.0
2007-11-12 15:20:00,86.77,87.03,86.69,86.82,94200.0,57.8624,58.0358,57.8091,57.8958,94200.0
2007-11-12 15:30:00,86.82,87.06,86.81,86.94,87500.0,57.8958,58.0558,57.8891,57.9758,87500.0
2007-11-12 15:40:00,86.96,87.0,86.51,86.55,92000.0,57.9891,58.0158,57.6891,57.7157,92000.0
2007-11-12 15:50:00,86.55,86.8,86.38,86.64,115600.0,57.7157,57.8824,57.6024,57.7757,115600.0
2007-11-13 09:30:00,87.31,87.74,87.15,87.21,65200.0,58.2225,58.5093,58.1158,58.1559,65200.0
2007-11-13 09:40:00,87.21,87.28,87.01,87.18,72900.0,58.1559,58.2025,58.0225,58.1358,72900.0
2007-11-13 09:50:00,87.17,87.2,86.95,87.03,71100.0,58.1292,58.1492,57.9825,58.0358,71100.0
2007-11-13 10:00:00,87.05,87.05,86.8,86.97,77000.0,58.0492,58.0492,57.8824,57.9958,77000.0
2007-11-13 10:10:00,86.96,87.07,86.85,87.0,56300.0,57.9891,58.0625,57.9158,58.0158,56300.0
2007-11-13 10:20:00,87.0,87.03,86.9,87.02,43800.0,58.0158,58.0358,57.9491,58.0292,43800.0
2007-11-13 10:30:00,87.0,87.03,86.95,87.0,43000.0,58.0158,58.0358,57.9825,58.0158,43000.0
2007-11-13 10:40:00,87.0,87.13,86.94,86.97,48000.0,58.0158,58.1025,57.9758,57.9958,48000.0
2007-11-13 10:50:00,86.96,87.03,86.85,86.91,63000.0,57.9891,58.0358,57.9158,57.9558,63000.0
2007-11-13 11:00:00,86.94,87.01,86.82,87.0,40300.0,57.9758,58.0225,57.8958,58.0158,40300.0
2007-11-13 11:10:00,86.98,87.04,86.85,86.91,36200.0,58.0025,58.0425,57.9158,57.9558,36200.0
2007-11-13 11:20:00,86.96,87.05,86.92,86.96,40000.0,57.9891,58.0492,57.9625,57.9891,40000.0
2007-11-13 11:30:00,86.96,87.03,86.79,86.86,73600.0,57.9891,58.0358,57.8758,57.9225,73600.0
2007-11-13 11:40:00,86.9,87.05,86.86,86.98,36900.0,57.9491,58.0492,57.9225,58.0025,36900.0
2007-11-13 11:50:00,86.99,87.1,86.92,86.98,38300.0,58.0091,58.0825,57.9625,58.0025,38300.0
2007-11-13 12:00:00,86.99,87.04,86.94,86.96,44600.0,58.0091,58.0425,57.9758,57.9891,44600.0
2007-11-13 12:10:00,86.94,87.06,86.9,87.0,35000.0,57.9758,58.0558,57.9491,58.0158,35000.0
2007-11-13 12:20:00,87.0,87.05,86.96,87.04,40600.0,58.0158,58.0492,57.9891,58.0425,40600.0
2007-11-13 12:30:00,87.04,87.09,86.89,87.0,52100.0,58.0425,58.0758,57.9425,58.0158,52100.0
2007-11-13 12:40:00,87.0,87.01,86.89,86.9,27500.0,58.0158,58.0225,57.9425,57.9491,27500.0
2007-11-13 12:50:00,86.9,87.04,86.87,86.92,33400.0,57.9491,58.0425,57.9291,57.9625,33400.0
2007-11-13 13:00:00,86.94,87.02,86.92,86.99,45800.0,57.9758,58.0292,57.9625,58.0091,45800.0
2007-11-13 13:10:00,87.0,87.06,86.9,87.0,76600.0,58.0158,58.0558,57.9491,58.0158,76600.0
2007-11-13 13:20:00,87.0,87.03,86.93,87.0,65600.0,58.0158,58.0358,57.9691,58.0158,65600.0
2007-11-13 13:30:00,86.96,87.06,86.96,87.03,80800.0,57.9891,58.0558,57.9891,58.0358,80800.0
2007-11-13 13:40:00,87.04,87.13,87.02,87.06,69100.0,58.0425,58.1025,58.0292,58.0558,69100.0
2007-11-13 13:50:00,87.06,87.12,87.0,87.01,55800.0,58.0558,58.0958,58.0158,58.0225,55800.0
2007-11-13 14:00:00,87.0,87.05,86.98,87.02,63800.0,58.0158,58.0492,58.0025,58.0292,63800.0
2007-11-13 14:10:00,87.02,87.02,86.93,87.0,129300.0,58.0292,58.0292,57.9691,58.0158,129300.0
2007-11-13 14:20:00,87.0,87.05,86.96,87.0,87600.0,58.0158,58.0492,57.9891,58.0158,87600.0
2007-11-13 14:30:00,87.0,87.33,86.99,87.07,126500.0,58.0158,58.2359,58.0091,58.0625,126500.0
2007-11-13 14:40:00,87.07,87.23,86.98,87.23,80700.0,58.0625,58.1692,58.0025,58.1692,80700.0
2007-11-13 14:50:00,87.24,87.62,87.24,87.52,75800.0,58.1759,58.4293,58.1759,58.3626,75800.0
2007-11-13 15:00:00,87.52,87.65,87.49,87.6,78100.0,58.3626,58.4493,58.3426,58.4159,78100.0
2007-11-13 15:10:00,87.62,87.74,87.53,87.61,55200.0,58.4293,58.5093,58.3692,58.4226,55200.0
2007-11-13 15:20:00,87.62,87.75,87.55,87.75,73800.0,58.4293,58.516,58.3826,58.516,73800.0
2007-11-13 15:30:00,87.76,87.99,87.73,87.98,82300.0,58.5226,58.676,58.5026,58.6693,82300.0
2007-11-13 15:40:00,87.97,88.37,87.94,88.26,163200.0,58.6627,58.9294,58.6427,58.856,163200.0
2007-11-13 15:50:00,88.26,88.57,88.03,88.32,239700.0,58.856,59.0628,58.7027,58.8961,239700.0
2007-11-14 09:30:00,88.79,89.45,88.63,89.0,88000.0,59.2095,59.6496,59.1028,59.3495,88000.0
2007-11-14 09:40:00,88.99,89.15,88.5,89.0,58700.0,59.3428,59.4495,59.0161,59.3495,58700.0
2007-11-14 09:50:00,88.97,89.2,88.74,88.74,48900.0,59.3295,59.4829,59.1761,59.1761,48900.0
2007-11-14 10:00:00,88.77,88.9,88.36,88.43,39200.0,59.1961,59.2828,58.9227,58.9694,39200.0
2007-11-14 10:10:00,88.47,88.8,88.42,88.66,55900.0,58.9961,59.2161,58.9627,59.1228,55900.0
2007-11-14 10:20:00,88.67,88.88,88.67,88.79,49500.0,59.1295,59.2695,59.1295,59.2095,49500.0
2007-11-14 10:30:00,88.83,88.94,88.73,88.88,42800.0,59.2361,59.3095,59.1695,59.2695,42800.0
2007-11-14 10:40:00,88.87,88.92,88.77,88.89,30800.0,59.2628,59.2962,59.1961,59.2762,30800.0
2007-11-14 10:50:00,88.9,88.94,88.8,88.8,61200.0,59.2828,59.3095,59.2161,59.2161,61200.0
2007-11-14 11:00:00,88.85,88.93,88.8,88.9,45800.0,59.2495,59.3028,59.2161,59.2828,45800.0
2007-11-14 11:10:00,88.9,88.96,88.82,88.94,54300.0,59.2828,59.3228,59.2295,59.3095,54300.0
2007-11-14 11:20:00,88.94,89.09,88.89,88.98,46500.0,59.3095,59.4095,59.2762,59.3362,46500.0
2007-11-14 11:30:00,88.99,89.17,88.94,89.03,46700.0,59.3428,59.4629,59.3095,59.3695,46700.0
2007-11-14 11:40:00,89.03,89.07,88.96,89.04,24500.0,59.3695,59.3962,59.3228,59.3762,24500.0
2007-11-14 11:50:00,89.03,89.18,88.93,89.03,22200.0,59.3695,59.4695,59.3028,59.3695,22200.0
2007-11-14 12:00:00,89.0,89.08,88.86,88.96,43200.0,59.3495,59.4029,59.2562,59.3228,43200.0
2007-11-14 12:10:00,88.97,89.01,88.84,88.85,26100.0,59.3295,59.3562,59.2428,59.2495,26100.0
2007-11-14 12:20:00,88.85,88.88,88.75,88.8,33500.0,59.2495,59.2695,59.1828,59.2161,33500.0
2007-11-14 12:30:00,88.79,88.81,88.67,88.75,40800.0,59.2095,59.2228,59.1295,59.1828,40800.0
2007-11-14 12:40:00,88.76,88.76,88.48,88.52,52100.0,59.1895,59.1895,59.0027,59.0294,52100.0
2007-11-14 12:50:00,88.5,88.82,88.44,88.78,24500.0,59.0161,59.2295,58.9761,59.2028,24500.0
2007-11-14 13:00:00,88.77,89.04,88.77,88.9,34200.0,59.1961,59.3762,59.1961,59.2828,34200.0
2007-11-14 13:10:00,88.91,88.98,88.83,88.97,32800.0,59.2895,59.3362,59.2361,59.3295,32800.0
2007-11-14 13:20:00,88.99,89.05,88.94,88.99,38500.0,59.3428,59.3829,59.3095,59.3428,38500.0
2007-11-14 13:30:00,88.97,89.2,88.94,89.11,46900.0,59.3295,59.4829,59.3095,59.4229,46900.0
2007-11-14 13:40:00,89.08,89.2,89.05,89.12,35600.0,59.4029,59.4829,59.3829,59.4295,35600.0
2007-11-14 13:50:00,89.12,89.15,88.92,88.93,32300.0,59.4295,59.4495,59.2962,59.3028,32300.0
2007-11-14 14:00:00,88.93,89.1,88.85,89.07,32300.0,59.3028,59.4162,59.2495,59.3962,32300.0
2007-11-14 14:10:00,89.09,89.25,89.01,89.15,44000.0,59.4095,59.5162,59.3562,59.4495,44000.0
2007-11-14 14:20:00,89.15,89.26,89.05,89.17,33000.0,59.4495,59.5229,59.3829,59.4629,33000.0
2007-11-14 14:30:00,89.19,89.39,89.18,89.29,34500.0,59.4762,59.6096,59.4695,59.5429,34500.0
2007-11-14 14:40:00,89.28,89.42,89.22,89.28,34600.0,59.5362,59.6296,59.4962,59.5362,34600.0
2007-11-14 14:50:00,89.29,89.45,89.26,89.31,41300.0,59.5429,59.6496,59.5229,59.5562,41300.0
2007-11-14 15:00:00,89.29,89.57,89.26,89.56,56800.0,59.5429,59.7296,59.5229,59.7229,56800.0
2007-11-14 15:10:00,89.53,89.69,89.48,89.55,73200.0,59.7029,59.8096,59.6696,59.7163,73200.0
2007-11-14 15:20:00,89.55,89.64,89.48,89.54,61700.0,59.7163,59.7763,59.6696,59.7096,61700.0
2007-11-14 15:30:00,89.54,89.56,88.9,88.94,140700.0,59.7096,59.7229,59.2828,59.3095,140700.0
2007-11-14 15:40:00,88.94,88.95,88.51,88.62,106900.0,59.3095,59.3162,59.0228,59.0961,106900.0
2007-11-14 15:50:00,88.59,88.67,88.29,88.56,126300.0,59.0761,59.1295,58.876,59.0561,126300.0
2007-11-15 09:30:00,88.3,88.87,88.3,88.77,71900.0,58.8827,59.2628,58.8827,59.1961,71900.0
2007-11-15 09:40:00,88.76,89.11,88.64,88.9,75400.0,59.1895,59.4229,59.1094,59.2828,75400.0
2007-11-15 09:50:00,88.91,89.02,88.55,88.65,49200.0,59.2895,59.3628,59.0494,59.1161,49200.0
2007-11-15 10:00:00,88.65,88.65,88.36,88.57,73000.0,59.1161,59.1161,58.9227,59.0628,73000.0
2007-11-15 10:10:00,88.58,88.64,88.47,88.57,65500.0,59.0694,59.1094,58.9961,59.0628,65500.0
2007-11-15 10:20:00,88.57,88.61,88.44,88.55,23200.0,59.0628,59.0894,58.9761,59.0494,23200.0
2007-11-15 10:30:00,88.55,88.64,88.31,88.47,46500.0,59.0494,59.1094,58.8894,58.9961,46500.0
2007-11-15 10:40:00,88.47,88.57,88.43,88.5,30800.0,58.9961,59.0628,58.9694,59.0161,30800.0
2007-11-15 10:50:00,88.5,88.54,88.33,88.41,34800.0,59.0161,59.0428,58.9027,58.9561,34800.0
2007-11-15 11:00:00,88.41,88.46,88.27,88.39,36500.0,58.9561,58.9894,58.8627,58.9427,36500.0
2007-11-15 11:10:00,88.4,88.55,88.2,88.49,40000.0,58.9494,59.0494,58.816,59.0094,40000.0
2007-11-15 11:20:00,88.5,88.55,88.36,88.45,24400.0,59.0161,59.0494,58.9227,58.9827,24400.0
2007-11-15 11:30:00,88.42,88.47,88.25,88.26,32700.0,58.9627,58.9961,58.8494,58.856,32700.0
2007-11-15 11:40:00,88.28,88.3,88.1,88.27,27700.0,58.8694,58.8827,58.7493,58.8627,27700.0
2007-11-15 11:50:00,88.27,88.28,87.92,88.07,62700.0,58.8627,58.8694,58.6293,58.7293,62700.0
2007-11-15 12:00:00,88.07,88.39,88.07,88.39,57700.0,58.7293,58.9427,58.7293,58.9427,57700.0
2007-11-15 12:10:00,88.36,88.44,88.1,88.18,31000.0,58.9227,58.9761,58.7493,58.8027,31000.0
2007-11-15 12:20:00,88.11,88.52,88.11,88.43,62900.0,58.756,59.0294,58.756,58.9694,62900.0
2007-11-15 12:30:00,88.44,88.49,88.24,88.24,54200.0,58.9761,59.0094,58.8427,58.8427,54200.0
2007-11-15 12:40:00,88.25,88.5,88.21,88.45,44100.0,58.8494,59.0161,58.8227,58.9827,44100.0
2007-11-15 12:50:00,88.45,88.59,88.39,88.58,23000.0,58.9827,59.0761,58.9427,59.0694,23000.0
2007-11-15 13:00:00,88.57,88.72,88.54,88.59,17100.0,59.0628,59.1628,59.0428,59.0761,17100.0
2007-11-15 13:10:00,88.59,88.62,88.41,88.41,39000.0,59.0761,59.0961,58.9561,58.9561,39000.0
2007-11-15 13:20:00,88.42,88.65,88.28,88.59,15600.0,58.9627,59.1161,58.8694,59.0761,15600.0
2007-11-15 13:30:00,88.56,88.9,88.56,88.82,20500.0,59.0561,59.2828,59.0561,59.2295,20500.0
2007-11-15 13:40:00,88.82,88.9,88.7,88.7,26800.0,59.2295,59.2828,59.1495,59.1495,26800.0
2007-11-15 13:50:00,88.71,88.71,88.39,88.46,21900.0,59.1561,59.1561,58.9427,58.9894,21900.0
2007-11-15 14:00:00,88.47,88.56,88.27,88.5,32000.0,58.9961,59.0561,58.8627,59.0161,32000.0
2007-11-15 14:10:00,88.5,88.51,88.33,88.41,16900.0,59.0161,59.0228,58.9027,58.9561,16900.0
2007-11-15 14:20:00,88.4,88.66,88.29,88.65,19600.0,58.9494,59.1228,58.876,59.1161,19600.0
2007-11-15 14:30:00,88.61,88.8,88.53,88.7,29600.0,59.0894,59.2161,59.0361,59.1495,29600.0
2007-11-15 14:40:00,88.71,88.72,88.3,88.42,48500.0,59.1561,59.1628,58.8827,58.9627,48500.0
2007-11-15 14:50:00,88.41,88.53,88.31,88.34,47400.0,58.9561,59.0361,58.8894,58.9094,47400.0
2007-11-15 15:00:00,88.38,88.44,88.13,88.22,28600.0,58.9361,58.9761,58.7694,58.8294,28600.0
2007-11-15 15:10:00,88.23,88.41,88.1,88.41,20400.0,58.836,58.9561,58.7493,58.9561,20400.0
2007-11-15 15:20:00,88.41,88.61,88.28,88.28,36000.0,58.9561,59.0894,58.8694,58.8694,36000.0
2007-11-15 15:30:00,88.29,88.31,87.82,87.9,57300.0,58.876,58.8894,58.5626,58.616,57300.0
2007-11-15 15:40:00,87.91,88.34,87.81,88.14,61800.0,58.6226,58.9094,58.556,58.776,61800.0
2007-11-15 15:50:00,88.13,88.25,87.98,88.09,84500.0,58.7694,58.8494,58.6693,58.7427,84500.0
2007-11-16 09:30:00,88.78,89.64,88.65,89.05,292800.0,59.2028,59.7763,59.1161,59.3829,292800.0
2007-11-16 09:40:00,89.06,89.64,88.67,88.77,61700.0,59.3895,59.7763,59.1295,59.1961,61700.0
2007-11-16 09:50:00,88.74,88.79,88.55,88.68,32200.0,59.1761,59.2095,59.0494,59.1361,32200.0
2007-11-16 10:00:00,88.68,88.69,88.14,88.29,50800.0,59.1361,59.1428,58.776,58.876,50800.0
2007-11-16 10:10:00,88.35,88.53,88.13,88.26,41500.0,58.9161,59.0361,58.7694,58.856,41500.0
2007-11-16 10:20:00,88.24,88.47,88.13,88.47,37200.0,58.8427,58.9961,58.7694,58.9961,37200.0
2007-11-16 10:30:00,88.46,88.58,88.45,88.56,50500.0,58.9894,59.0694,58.9827,59.0561,50500.0
2007-11-16 10:40:00,88.57,88.72,88.54,88.72,25700.0,59.0628,59.1628,59.0428,59.1628,25700.0
2007-11-16 10:50:00,88.73,89.08,88.73,88.93,35900.0,59.1695,59.4029,59.1695,59.3028,35900.0
2007-11-16 11:00:00,88.94,89.22,88.77,88.83,65100.0,59.3095,59.4962,59.1961,59.2361,65100.0
2007-11-16 11:10:00,88.83,88.97,88.79,88.95,24900.0,59.2361,59.3295,59.2095,59.3162,24900.0
2007-11-16 11:20:00,88.95,88.95,88.5,88.5,31500.0,59.3162,59.3162,59.0161,59.0161,31500.0
2007-11-16 11:30:00,88.48,88.51,88.29,88.29,31500.0,59.0027,59.0228,58.876,58.876,31500.0
2007-11-16 11:40:00,88.29,88.5,88.29,88.49,30200.0,58.876,59.0161,58.876,59.0094,30200.0
2007-11-16 11:50:00,88.49,88.74,88.42,88.54,36900.0,59.0094,59.1761,58.9627,59.0428,36900.0
2007-11-16 12:00:00,88.57,88.94,88.47,88.93,23700.0,59.0628,59.3095,58.9961,59.3028,23700.0
2007-11-16 12:10:00,88.97,89.08,88.81,89.07,38900.0,59.3295,59.4029,59.2228,59.3962,38900.0
2007-11-16 12:20:00,89.07,89.14,88.97,88.99,21900.0,59.3962,59.4429,59.3295,59.3428,21900.0
2007-11-16 12:30:00,88.99,89.12,88.78,88.78,62200.0,59.3428,59.4295,59.2028,59.2028,62200.0
2007-11-16 12:40:00,88.83,88.88,88.73,88.73,44300.0,59.2361,59.2695,59.1695,59.1695,44300.0
2007-11-16 12:50:00,88.76,88.8,88.65,88.72,49000.0,59.1895,59.2161,59.1161,59.1628,49000.0
2007-11-16 13:00:00,88.71,88.82,88.57,88.63,41400.0,59.1561,59.2295,59.0628,59.1028,41400.0
2007-11-16 13:10:00,88.59,88.78,88.5,88.71,25200.0,59.0761,59.2028,59.0161,59.1561,25200.0
2007-11-16 13:20:00,88.71,88.73,88.45,88.53,20200.0,59.1561,59.1695,58.9827,59.0361,20200.0
2007-11-16 13:30:00,88.55,88.9,88.49,88.87,54500.0,59.0494,59.2828,59.0094,59.2628,54500.0
2007-11-16 13:40:00,88.84,89.19,88.84,89.12,25300.0,59.2428,59.4762,59.2428,59.4295,25300.0
2007-11-16 13:50:00,89.11,89.18,88.94,89.04,33000.0,59.4229,59.4695,59.3095,59.3762,33000.0
2007-11-16 14:00:00,89.03,89.03,88.72,88.83,44000.0,59.3695,59.3695,59.1628,59.2361,44000.0
2007-11-16 14:10:00,88.81,88.82,88.45,88.56,36900.0,59.2228,59.2295,58.9827,59.0561,36900.0
2007-11-16 14:20:00,88.57,89.01,88.55,88.92,98400.0,59.0628,59.3562,59.0494,59.2962,98400.0
2007-11-16 14:30:00,88.93,89.05,88.57,88.66,75400.0,59.3028,59.3829,59.0628,59.1228,75400.0
2007-11-16 14:40:00,88.64,88.97,88.64,88.92,65500.0,59.1094,59.3295,59.1094,59.2962,65500.0
2007-11-16 14:50:00,88.92,89.11,88.69,89.09,42100.0,59.2962,59.4229,59.1428,59.4095,42100.0
2007-11-16 15:00:00,89.08,89.18,88.93,89.04,52600.0,59.4029,59.4695,59.3028,59.3762,52600.0
2007-11-16 15:10:00,89.07,89.27,88.95,89.04,64300.0,59.3962,59.5296,59.3162,59.3762,64300.0
2007-11-16 15:20:00,89.04,89.11,88.8,89.05,47300.0,59.3762,59.4229,59.2161,59.3829,47300.0
2007-11-16 15:30:00,89.05,89.24,88.81,89.08,108900.0,59.3829,59.5096,59.2228,59.4029,108900.0
2007-11-16 15:40:00,89.07,89.6,89.0,89.6,101800.0,59.3962,59.7496,59.3495,59.7496,101800.0
2007-11-16 15:50:00,89.6,89.75,89.4,89.63,185800.0,59.7496,59.8496,59.6162,59.7696,185800.0
2007-11-19 09:30:00,89.11,89.81,88.67,89.11,45800.0,59.4229,59.8897,59.1295,59.4229,45800.0
2007-11-19 09:40:00,89.1,89.6,88.87,89.23,50300.0,59.4162,59.7496,59.2628,59.5029,50300.0
2007-11-19 09:50:00,89.23,89.25,88.8,88.9,40200.0,59.5029,59.5162,59.2161,59.2828,40200.0
2007-11-19 10:00:00,88.84,88.97,88.65,88.77,54600.0,59.2428,59.3295,59.1161,59.1961,54600.0
2007-11-19 10:10:00,88.76,88.79,88.68,88.74,37900.0,59.1895,59.2095,59.1361,59.1761,37900.0
2007-11-19 10:20:00,88.74,88.78,88.57,88.63,60400.0,59.1761,59.2028,59.0628,59.1028,60400.0
2007-11-19 10:30:00,88.61,88.63,88.24,88.24,52100.0,59.0894,59.1028,58.8427,58.8427,52100.0
2007-11-19 10:40:00,88.27,88.49,88.27,88.42,33600.0,58.8627,59.0094,58.8627,58.9627,33600.0
2007-11-19 10:50:00,88.42,88.42,88.19,88.26,30100.0,58.9627,58.9627,58.8094,58.856,30100.0
2007-11-19 11:00:00,88.28,88.48,87.91,87.92,61700.0,58.8694,59.0027,58.6226,58.6293,61700.0
2007-11-19 11:10:00,87.93,87.98,87.53,87.59,83500.0,58.636,58.6693,58.3692,58.4093,83500.0
2007-11-19 11:20:00,87.62,87.62,87.41,87.53,31100.0,58.4293,58.4293,58.2892,58.3692,31100.0
2007-11-19 11:30:00,87.54,87.62,87.41,87.55,24000.0,58.3759,58.4293,58.2892,58.3826,24000.0
2007-11-19 11:40:00,87.58,87.6,87.46,87.57,14100.0,58.4026,58.4159,58.3226,58.3959,14100.0
2007-11-19 11:50:00,87.52,87.58,87.39,87.45,19700.0,58.3626,58.4026,58.2759,58.3159,19700.0
2007-11-19 12:00:00,87.46,87.59,87.39,87.58,22800.0,58.3226,58.4093,58.2759,58.4026,22800.0
2007-11-19 12:10:00,87.58,87.67,87.32,87.62,31500.0,58.4026,58.4626,58.2292,58.4293,31500.0
2007-11-19 12:20:00,87.61,87.77,87.49,87.6,16300.0,58.4226,58.5293,58.3426,58.4159,16300.0
2007-11-19 12:30:00,87.59,87.96,87.59,87.93,29100.0,58.4093,58.656,58.4093,58.636,29100.0
2007-11-19 12:40:00,87.93,88.06,87.83,87.98,18900.0,58.636,58.7227,58.5693,58.6693,18900.0
2007-11-19 12:50:00,87.98,88.0,87.81,87.9,15400.0,58.6693,58.6827,58.556,58.616,15400.0
2007-11-19 13:00:00,87.94,88.0,87.77,87.9,32300.0,58.6427,58.6827,58.5293,58.616,32300.0
2007-11-19 13:10:00,87.86,87.98,87.8,87.91,30300.0,58.5893,58.6693,58.5493,58.6226,30300.0
2007-11-19 13:20:00,87.91,88.11,87.85,88.06,19800.0,58.6226,58.756,58.5826,58.7227,19800.0
2007-11-19 13:30:00,88.06,88.17,87.86,88.17,20600.0,58.7227,58.796,58.5893,58.796,20600.0
2007-11-19 13:40:00,88.15,88.17,87.97,88.11,33400.0,58.7827,58.796,58.6627,58.756,33400.0
2007-11-19 13:50:00,88.07,88.2,87.99,88.19,37300.0,58.7293,58.816,58.676,58.8094,37300.0
2007-11-19 14:00:00,88.14,88.4,88.1,88.4,54800.0,58.776,58.9494,58.7493,58.9494,54800.0
2007-11-19 14:10:00,88.42,88.75,88.36,88.75,76000.0,58.9627,59.1828,58.9227,59.1828,76000.0
2007-11-19 14:20:00,88.71,88.81,88.62,88.73,35500.0,59.1561,59.2228,59.0961,59.1695,35500.0
2007-11-19 14:30:00,88.75,89.0,88.72,88.85,87200.0,59.1828,59.3495,59.1628,59.2495,87200.0
2007-11-19 14:40:00,88.87,88.96,88.78,88.91,44400.0,59.2628,59.3228,59.2028,59.2895,44400.0
2007-11-19 14:50:00,88.87,88.9,88.62,88.63,84500.0,59.2628,59.2828,59.0961,59.1028,84500.0
2007-11-19 15:00:00,88.65,88.7,88.47,88.66,47900.0,59.1161,59.1495,58.9961,59.1228,47900.0
2007-11-19 15:10:00,88.6,88.8,88.54,88.76,41300.0,59.0828,59.2161,59.0428,59.1895,41300.0
2007-11-19 15:20:00,88.72,89.0,88.72,88.85,59600.0,59.1628,59.3495,59.1628,59.2495,59600.0
2007-11-19 15:30:00,88.85,88.92,88.65,88.71,83900.0,59.2495,59.2962,59.1161,59.1561,83900.0
2007-11-19 15:40:00,88.72,88.73,88.33,88.41,128900.0,59.1628,59.1695,58.9027,58.9561,128900.0
2007-11-19 15:50:00,88.4,88.7,88.35,88.56,141700.0,58.9494,59.1495,58.9161,59.0561,141700.0
2007-11-20 09:30:00,88.77,89.98,88.77,89.16,83200.0,59.1961,60.003,59.1961,59.4562,83200.0
2007-11-20 09:40:00,89.21,89.5,89.14,89.48,37900.0,59.4895,59.6829,59.4429,59.6696,37900.0
2007-11-20 09:50:00,89.47,89.5,89.27,89.42,45500.0,59.6629,59.6829,59.5296,59.6296,45500.0
2007-11-20 10:00:00,89.41,89.5,89.22,89.43,34400.0,59.6229,59.6829,59.4962,59.6363,34400.0
2007-11-20 10:10:00,89.4,89.48,89.26,89.28,61100.0,59.6162,59.6696,59.5229,59.5362,61100.0
2007-11-20 10:20:00,89.31,89.42,89.09,89.39,44900.0,59.5562,59.6296,59.4095,59.6096,44900.0
2007-11-20 10:30:00,89.42,89.63,89.3,89.63,54200.0,59.6296,59.7696,59.5496,59.7696,54200.0
2007-11-20 10:40:00,89.65,90.0,89.61,89.98,49400.0,59.783,60.0164,59.7563,60.003,49400.0
2007-11-20 10:50:00,89.97,89.98,89.72,89.8,19200.0,59.9964,60.003,59.8296,59.883,19200.0
2007-11-20 11:00:00,89.79,89.8,89.68,89.76,35300.0,59.8763,59.883,59.803,59.8563,35300.0
2007-11-20 11:10:00,89.76,90.19,89.02,90.19,56400.0,59.8563,60.1431,59.3628,60.1431,56400.0
2007-11-20 11:20:00,90.18,90.25,90.05,90.19,22900.0,60.1364,60.1831,60.0497,60.1431,22900.0
2007-11-20 11:30:00,90.2,90.3,90.05,90.08,26700.0,60.1497,60.2164,60.0497,60.0697,26700.0
2007-11-20 11:40:00,90.11,90.11,89.8,90.03,14000.0,60.0897,60.0897,59.883,60.0364,14000.0
2007-11-20 11:50:00,90.07,90.12,89.89,89.95,11000.0,60.063,60.0964,59.943,59.983,11000.0
2007-11-20 12:00:00,89.95,89.96,89.73,89.74,12300.0,59.983,59.9897,59.8363,59.843,12300.0
2007-11-20 12:10:00,89.73,89.78,89.42,89.47,32800.0,59.8363,59.8697,59.6296,59.6629,32800.0
2007-11-20 12:20:00,89.48,89.5,89.33,89.43,29900.0,59.6696,59.6829,59.5696,59.6363,29900.0
2007-11-20 12:30:00,89.41,89.46,88.77,88.8,84800.0,59.6229,59.6563,59.1961,59.2161,84800.0
2007-11-20 12:40:00,88.79,88.84,88.59,88.63,47300.0,59.2095,59.2428,59.0761,59.1028,47300.0
2007-11-20 12:50:00,88.64,88.75,88.32,88.55,136900.0,59.1094,59.1828,58.8961,59.0494,136900.0
2007-11-20 13:00:00,88.55,88.55,88.11,88.21,77100.0,59.0494,59.0494,58.756,58.8227,77100.0
2007-11-20 13:10:00,88.22,88.22,87.9,87.99,60700.0,58.8294,58.8294,58.616,58.676,60700.0
2007-11-20 13:20:00,88.0,88.4,87.99,88.1,60200.0,58.6827,58.9494,58.676,58.7493,60200.0
2007-11-20 13:30:00,88.13,88.37,88.03,88.14,29000.0,58.7694,58.9294,58.7027,58.776,29000.0
2007-11-20 13:40:00,88.16,88.19,87.98,88.16,25000.0,58.7894,58.8094,58.6693,58.7894,25000.0
2007-11-20 13:50:00,88.13,88.16,87.83,87.9,28700.0,58.7694,58.7894,58.5693,58.616,28700.0
2007-11-20 14:00:00,87.83,88.05,87.59,87.81,68900.0,58.5693,58.716,58.4093,58.556,68900.0
2007-11-20 14:10:00,87.86,87.96,87.69,87.92,32200.0,58.5893,58.656,58.4759,58.6293,32200.0
2007-11-20 14:20:00,87.97,88.03,87.33,87.41,47400.0,58.6627,58.7027,58.2359,58.2892,47400.0
2007-11-20 14:30:00,87.45,87.57,87.31,87.54,27900.0,58.3159,58.3959,58.2225,58.3759,27900.0
2007-11-20 14:40:00,87.57,87.92,87.46,87.89,29500.0,58.3959,58.6293,58.3226,58.6093,29500.0
2007-11-20 14:50:00,87.86,87.91,87.6,87.63,42400.0,58.5893,58.6226,58.4159,58.4359,42400.0
2007-11-20 15:00:00,87.64,87.69,87.5,87.69,26300.0,58.4426,58.4759,58.3492,58.4759,26300.0
2007-11-20 15:10:00,87.69,87.87,87.64,87.64,43600.0,58.4759,58.596,58.4426,58.4426,43600.0
2007-11-20 15:20:00,87.62,88.08,87.53,88.02,38900.0,58.4293,58.736,58.3692,58.696,38900.0
2007-11-20 15:30:00,88.01,88.52,88.01,88.39,66600.0,58.6893,59.0294,58.6893,58.9427,66600.0
2007-11-20 15:40:00,88.4,88.77,88.38,88.5,69800.0,58.9494,59.1961,58.9361,59.0161,69800.0
2007-11-20 15:50:00,88.48,88.51,88.13,88.35,87000.0,59.0027,59.0228,58.7694,58.9161,87000.0
2007-11-21 09:30:00,87.56,88.09,87.33,87.43,44900.0,58.3892,58.7427,58.2359,58.3026,44900.0
2007-11-21 09:40:00,87.42,88.17,87.09,88.17,47300.0,58.2959,58.796,58.0758,58.796,47300.0
2007-11-21 09:50:00,88.22,88.26,87.91,88.12,34200.0,58.8294,58.856,58.6226,58.7627,34200.0
2007-11-21 10:00:00,88.15,88.2,87.86,87.9,23300.0,58.7827,58.816,58.5893,58.616,23300.0
2007-11-21 10:10:00,87.9,88.32,87.81,88.18,22800.0,58.616,58.8961,58.556,58.8027,22800.0
2007-11-21 10:20:00,88.15,88.29,87.95,87.98,11500.0,58.7827,58.876,58.6493,58.6693,11500.0
2007-11-21 10:30:00,88.0,88.1,87.86,88.02,25500.0,58.6827,58.7493,58.5893,58.696,25500.0
2007-11-21 10:40:00,87.99,88.11,87.91,88.05,13400.0,58.676,58.756,58.6226,58.716,13400.0
2007-11-21 10:50:00,88.04,88.11,87.79,87.91,28900.0,58.7093,58.756,58.5426,58.6226,28900.0
2007-11-21 11:00:00,87.88,87.97,87.69,87.83,41800.0,58.6026,58.6627,58.4759,58.5693,41800.0
2007-11-21 11:10:00,87.79,88.26,87.79,88.05,23900.0,58.5426,58.856,58.5426,58.716,23900.0
2007-11-21 11:20:00,88.01,88.1,87.93,88.1,17800.0,58.6893,58.7493,58.636,58.7493,17800.0
2007-11-21 11:30:00,88.1,88.12,87.85,88.04,22400.0,58.7493,58.7627,58.5826,58.7093,22400.0
2007-11-21 11:40:00,88.04,88.08,87.71,87.75,15600.0,58.7093,58.736,58.4893,58.516,15600.0
2007-11-21 11:50:00,87.74,87.83,87.68,87.68,11600.0,58.5093,58.5693,58.4693,58.4693,11600.0
2007-11-21 12:00:00,87.7,87.89,87.65,87.75,36400.0,58.4826,58.6093,58.4493,58.516,36400.0
2007-11-21 12:10:00,87.78,87.82,87.35,87.35,61300.0,58.536,58.5626,58.2492,58.2492,61300.0
2007-11-21 12:20:00,87.38,87.46,87.35,87.44,20300.0,58.2692,58.3226,58.2492,58.3092,20300.0
2007-11-21 12:30:00,87.44,87.77,87.31,87.69,32800.0,58.3092,58.5293,58.2225,58.4759,32800.0
2007-11-21 12:40:00,87.67,87.79,87.61,87.75,28200.0,58.4626,58.5426,58.4226,58.516,28200.0
2007-11-21 12:50:00,87.78,87.78,87.54,87.7,20600.0,58.536,58.536,58.3759,58.4826,20600.0
2007-11-21 13:00:00,87.67,87.84,87.55,87.66,19400.0,58.4626,58.576,58.3826,58.4559,19400.0
2007-11-21 13:10:00,87.66,87.78,87.47,87.52,14500.0,58.4559,58.536,58.3292,58.3626,14500.0
2007-11-21 13:20:00,87.51,87.63,87.36,87.55,23200.0,58.3559,58.4359,58.2559,58.3826,23200.0
2007-11-21 13:30:00,87.62,87.62,87.4,87.51,9100.0,58.4293,58.4293,58.2826,58.3559,9100.0
2007-11-21 13:40:00,87.57,87.58,87.36,87.57,9600.0,58.3959,58.4026,58.2559,58.3959,9600.0
2007-11-21 13:50:00,87.56,87.63,87.42,87.61,11100.0,58.3892,58.4359,58.2959,58.4226,11100.0
2007-11-21 14:00:00,87.58,87.76,87.52,87.75,11300.0,58.4026,58.5226,58.3626,58.516,11300.0
2007-11-21 14:10:00,87.73,87.88,87.69,87.77,13500.0,58.5026,58.6026,58.4759,58.5293,13500.0
2007-11-21 14:20:00,87.76,87.87,87.63,87.68,14300.0,58.5226,58.596,58.4359,58.4693,14300.0
2007-11-21 14:30:00,87.66,87.96,87.66,87.85,15400.0,58.4559,58.656,58.4559,58.5826,15400.0
2007-11-21 14:40:00,87.83,87.88,87.69,87.75,18600.0,58.5693,58.6026,58.4759,58.516,18600.0
2007-11-21 14:50:00,87.78,88.07,87.76,88.07,13200.0,58.536,58.7293,58.5226,58.7293,13200.0
2007-11-21 15:00:00,88.07,88.15,87.72,87.74,78800.0,58.7293,58.7827,58.4959,58.5093,78800.0
2007-11-21 15:10:00,87.76,87.76,87.14,87.17,44500.0,58.5226,58.5226,58.1092,58.1292,44500.0
2007-11-21 15:20:00,87.21,87.39,87.13,87.31,29900.0,58.1559,58.2759,58.1025,58.2225,29900.0
2007-11-21 15:30:00,87.31,87.4,87.17,87.26,35800.0,58.2225,58.2826,58.1292,58.1892,35800.0
2007-11-21 15:40:00,87.23,87.48,87.11,87.47,65800.0,58.1692,58.3359,58.0892,58.3292,65800.0
2007-11-21 15:50:00,87.45,87.45,86.79,86.8,128100.0,58.3159,58.3159,57.8758,57.8824,128100.0
2007-11-23 09:30:00,87.19,88.01,87.19,87.74,40400.0,58.1425,58.6893,58.1425,58.5093,40400.0
2007-11-23 09:40:00,87.78,87.86,87.53,87.86,20300.0,58.536,58.5893,58.3692,58.5893,20300.0
2007-11-23 09:50:00,87.82,87.82,87.62,87.71,16700.0,58.5626,58.5626,58.4293,58.4893,16700.0
2007-11-23 10:00:00,87.71,87.94,87.62,87.78,17900.0,58.4893,58.6427,58.4293,58.536,17900.0
2007-11-23 10:10:00,87.77,87.79,87.47,87.49,22600.0,58.5293,58.5426,58.3292,58.3426,22600.0
2007-11-23 10:20:00,87.49,87.71,87.49,87.69,11500.0,58.3426,58.4893,58.3426,58.4759,11500.0
2007-11-23 10:30:00,87.68,87.78,87.61,87.67,14400.0,58.4693,58.536,58.4226,58.4626,14400.0
2007-11-23 10:40:00,87.64,87.81,87.59,87.81,33800.0,58.4426,58.556,58.4093,58.556,33800.0
2007-11-23 10:50:00,87.82,88.05,87.73,88.02,29800.0,58.5626,58.716,58.5026,58.696,29800.0
2007-11-23 11:00:00,88.04,88.14,87.54,87.77,36400.0,58.7093,58.776,58.3759,58.5293,36400.0
2007-11-23 11:10:00,87.8,87.85,87.67,87.74,14400.0,58.5493,58.5826,58.4626,58.5093,14400.0
2007-11-23 11:20:00,87.74,87.75,87.41,87.53,31600.0,58.5093,58.516,58.2892,58.3692,31600.0
2007-11-23 11:30:00,87.54,87.83,87.5,87.7,20600.0,58.3759,58.5693,58.3492,58.4826,20600.0
2007-11-23 11:40:00,87.7,87.86,87.69,87.73,33000.0,58.4826,58.5893,58.4759,58.5026,33000.0
2007-11-23 11:50:00,87.7,87.91,87.69,87.8,14900.0,58.4826,58.6226,58.4759,58.5493,14900.0
2007-11-23 12:00:00,87.84,87.91,87.78,87.86,19200.0,58.576,58.6226,58.536,58.5893,19200.0
2007-11-23 12:10:00,87.87,87.97,87.72,87.88,37100.0,58.596,58.6627,58.4959,58.6026,37100.0
2007-11-23 12:20:00,87.89,88.08,87.86,87.94,33400.0,58.6093,58.736,58.5893,58.6427,33400.0
2007-11-23 12:30:00,87.92,88.07,87.92,87.92,30900.0,58.6293,58.7293,58.6293,58.6293,30900.0
2007-11-23 12:40:00,87.93,88.18,87.9,88.05,49200.0,58.636,58.8027,58.616,58.716,49200.0
2007-11-23 12:50:00,88.07,88.5,87.87,88.43,55000.0,58.7293,59.0161,58.596,58.9694,55000.0
2007-11-26 09:30:00,88.5,89.15,88.19,89.15,35900.0,59.0161,59.4495,58.8094,59.4495,35900.0
2007-11-26 09:40:00,89.2,89.84,89.13,89.65,39700.0,59.4829,59.9097,59.4362,59.783,39700.0
2007-11-26 09:50:00,89.66,89.68,88.37,89.51,30000.0,59.7896,59.803,58.9294,59.6896,30000.0
2007-11-26 10:00:00,89.55,89.91,89.41,89.84,48700.0,59.7163,59.9563,59.6229,59.9097,48700.0
2007-11-26 10:10:00,89.85,89.86,89.29,89.29,36600.0,59.9163,59.923,59.5429,59.5429,36600.0
2007-11-26 10:20:00,89.27,89.35,89.08,89.08,18700.0,59.5296,59.5829,59.4029,59.4029,18700.0
2007-11-26 10:30:00,89.08,89.24,88.96,88.96,21100.0,59.4029,59.5096,59.3228,59.3228,21100.0
2007-11-26 10:40:00,88.98,88.98,88.77,88.8,15900.0,59.3362,59.3362,59.1961,59.2161,15900.0
2007-11-26 10:50:00,88.81,88.81,88.43,88.46,18100.0,59.2228,59.2228,58.9694,58.9894,18100.0
2007-11-26 11:00:00,88.43,88.8,88.43,88.73,26000.0,58.9694,59.2161,58.9694,59.1695,26000.0
2007-11-26 11:10:00,88.72,88.72,88.25,88.35,26500.0,59.1628,59.1628,58.8494,58.9161,26500.0
2007-11-26 11:20:00,88.31,88.31,88.14,88.19,22200.0,58.8894,58.8894,58.776,58.8094,22200.0
2007-11-26 11:30:00,88.18,88.63,88.17,88.53,23400.0,58.8027,59.1028,58.796,59.0361,23400.0
2007-11-26 11:40:00,88.53,88.56,88.45,88.49,19300.0,59.0361,59.0561,58.9827,59.0094,19300.0
2007-11-26 11:50:00,88.47,88.53,88.42,88.45,19600.0,58.9961,59.0361,58.9627,58.9827,19600.0
2007-11-26 12:00:00,88.47,88.55,88.39,88.52,32900.0,58.9961,59.0494,58.9427,59.0294,32900.0
2007-11-26 12:10:00,88.53,88.58,88.42,88.5,26700.0,59.0361,59.0694,58.9627,59.0161,26700.0
2007-11-26 12:20:00,88.47,88.75,88.31,88.75,25300.0,58.9961,59.1828,58.8894,59.1828,25300.0
2007-11-26 12:30:00,88.74,88.74,88.5,88.5,22500.0,59.1761,59.1761,59.0161,59.0161,22500.0
2007-11-26 12:40:00,88.52,88.74,88.46,88.66,23600.0,59.0294,59.1761,58.9894,59.1228,23600.0
2007-11-26 12:50:00,88.71,88.71,88.62,88.64,6500.0,59.1561,59.1561,59.0961,59.1094,6500.0
2007-11-26 13:00:00,88.65,88.78,88.62,88.75,18100.0,59.1161,59.2028,59.0961,59.1828,18100.0
2007-11-26 13:10:00,88.73,88.78,88.54,88.58,24800.0,59.1695,59.2028,59.0428,59.0694,24800.0
2007-11-26 13:20:00,88.6,88.63,88.46,88.53,23600.0,59.0828,59.1028,58.9894,59.0361,23600.0
2007-11-26 13:30:00,88.54,88.66,88.46,88.65,31000.0,59.0428,59.1228,58.9894,59.1161,31000.0
2007-11-26 13:40:00,88.62,88.62,88.19,88.22,20500.0,59.0961,59.0961,58.8094,58.8294,20500.0
2007-11-26 13:50:00,88.23,88.33,88.13,88.22,13800.0,58.836,58.9027,58.7694,58.8294,13800.0
2007-11-26 14:00:00,88.28,88.28,88.03,88.13,30300.0,58.8694,58.8694,58.7027,58.7694,30300.0
2007-11-26 14:10:00,88.12,88.4,87.92,88.4,69600.0,58.7627,58.9494,58.6293,58.9494,69600.0
2007-11-26 14:20:00,88.41,88.53,88.36,88.51,29300.0,58.9561,59.0361,58.9227,59.0228,29300.0
2007-11-26 14:30:00,88.51,88.55,88.36,88.46,28900.0,59.0228,59.0494,58.9227,58.9894,28900.0
2007-11-26 14:40:00,88.46,88.5,88.14,88.16,23900.0,58.9894,59.0161,58.776,58.7894,23900.0
2007-11-26 14:50:00,88.16,88.3,88.15,88.19,23900.0,58.7894,58.8827,58.7827,58.8094,23900.0
2007-11-26 15:00:00,88.18,88.23,87.98,88.0,27900.0,58.8027,58.836,58.6693,58.6827,27900.0
2007-11-26 15:10:00,88.02,88.1,87.85,87.96,38300.0,58.696,58.7493,58.5826,58.656,38300.0
2007-11-26 15:20:00,87.95,87.97,87.49,87.55,64800.0,58.6493,58.6627,58.3426,58.3826,64800.0
2007-11-26 15:30:00,87.56,88.0,87.56,88.0,64300.0,58.3892,58.6827,58.3892,58.6827,64300.0
2007-11-26 15:40:00,88.0,88.0,87.66,87.71,117200.0,58.6827,58.6827,58.4559,58.4893,117200.0
2007-11-26 15:50:00,87.75,87.77,87.12,87.12,173000.0,58.516,58.5293,58.0958,58.0958,173000.0
2007-11-27 09:30:00,87.58,88.39,87.58,88.21,87500.0,58.4026,58.9427,58.4026,58.8227,87500.0
2007-11-27 09:40:00,88.22,88.28,87.78,87.9,66400.0,58.8294,58.8694,58.536,58.616,66400.0
2007-11-27 09:50:00,87.9,88.17,87.9,88.12,51600.0,58.616,58.796,58.616,58.7627,51600.0
2007-11-27 10:00:00,88.09,88.09,87.63,87.76,40200.0,58.7427,58.7427,58.4359,58.5226,40200.0
2007-11-27 10:10:00,87.75,87.9,87.68,87.78,43800.0,58.516,58.616,58.4693,58.536,43800.0
2007-11-27 10:20:00,87.8,88.12,87.77,88.01,43500.0,58.5493,58.7627,58.5293,58.6893,43500.0
2007-11-27 10:30:00,88.01,88.04,87.92,87.92,47400.0,58.6893,58.7093,58.6293,58.6293,47400.0
2007-11-27 10:40:00,87.91,88.06,87.84,88.06,41200.0,58.6226,58.7227,58.576,58.7227,41200.0
2007-11-27 10:50:00,88.06,88.1,87.91,88.0,53600.0,58.7227,58.7493,58.6226,58.6827,53600.0
2007-11-27 11:00:00,88.01,88.04,87.92,88.0,22500.0,58.6893,58.7093,58.6293,58.6827,22500.0
2007-11-27 11:10:00,88.0,88.26,87.94,87.99,36500.0,58.6827,58.856,58.6427,58.676,36500.0
2007-11-27 11:20:00,87.99,88.29,87.93,88.21,55400.0,58.676,58.876,58.636,58.8227,55400.0
2007-11-27 11:30:00,88.24,88.41,88.12,88.24,69000.0,58.8427,58.9561,58.7627,58.8427,69000.0
2007-11-27 11:40:00,88.26,88.38,88.12,88.16,57100.0,58.856,58.9361,58.7627,58.7894,57100.0
2007-11-27 11:50:00,88.17,88.4,88.1,88.32,44800.0,58.796,58.9494,58.7493,58.8961,44800.0
2007-11-27 12:00:00,88.32,88.48,88.13,88.48,40100.0,58.8961,59.0027,58.7694,59.0027,40100.0
2007-11-27 12:10:00,88.47,88.51,88.11,88.18,24400.0,58.9961,59.0228,58.756,58.8027,24400.0
2007-11-27 12:20:00,88.27,88.27,88.06,88.18,18100.0,58.8627,58.8627,58.7227,58.8027,18100.0
2007-11-27 12:30:00,88.18,88.45,88.18,88.35,45000.0,58.8027,58.9827,58.8027,58.9161,45000.0
2007-11-27 12:40:00,88.36,88.53,88.29,88.4,43000.0,58.9227,59.0361,58.876,58.9494,43000.0
2007-11-27 12:50:00,88.41,88.59,88.31,88.37,18800.0,58.9561,59.0761,58.8894,58.9294,18800.0
2007-11-27 13:00:00,88.37,88.44,88.29,88.41,12200.0,58.9294,58.9761,58.876,58.9561,12200.0
2007-11-27 13:10:00,88.42,88.45,87.99,88.06,24800.0,58.9627,58.9827,58.676,58.7227,24800.0
2007-11-27 13:20:00,88.05,88.58,88.04,88.54,46600.0,58.716,59.0694,58.7093,59.0428,46600.0
2007-11-27 13:30:00,88.54,88.58,88.29,88.35,52300.0,59.0428,59.0694,58.876,58.9161,52300.0
2007-11-27 13:40:00,88.35,88.36,88.16,88.31,28400.0,58.9161,58.9227,58.7894,58.8894,28400.0
2007-11-27 13:50:00,88.34,88.34,87.94,88.3,77200.0,58.9094,58.9094,58.6427,58.8827,77200.0
2007-11-27 14:00:00,88.3,88.3,87.93,88.12,40400.0,58.8827,58.8827,58.636,58.7627,40400.0
2007-11-27 14:10:00,88.12,88.36,88.11,88.3,39800.0,58.7627,58.9227,58.756,58.8827,39800.0
2007-11-27 14:20:00,88.31,88.31,88.1,88.15,42200.0,58.8894,58.8894,58.7493,58.7827,42200.0
2007-11-27 14:30:00,88.1,88.19,87.55,87.68,62700.0,58.7493,58.8094,58.3826,58.4693,62700.0
2007-11-27 14:40:00,87.7,87.78,87.42,87.51,36800.0,58.4826,58.536,58.2959,58.3559,36800.0
2007-11-27 14:50:00,87.55,87.91,87.52,87.83,44300.0,58.3826,58.6226,58.3626,58.5693,44300.0
2007-11-27 15:00:00,87.84,87.93,87.62,87.65,38500.0,58.576,58.636,58.4293,58.4493,38500.0
2007-11-27 15:10:00,87.66,88.16,87.66,88.14,42200.0,58.4559,58.7894,58.4559,58.776,42200.0
2007-11-27 15:20:00,88.14,88.32,87.94,88.01,79900.0,58.776,58.8961,58.6427,58.6893,79900.0
2007-11-27 15:30:00,88.0,88.41,87.88,88.12,127000.0,58.6827,58.9561,58.6026,58.7627,127000.0
2007-11-27 15:40:00,88.15,88.29,88.1,88.24,103800.0,58.7827,58.876,58.7493,58.8427,103800.0
2007-11-27 15:50:00,88.25,88.33,88.09,88.25,165100.0,58.8494,58.9027,58.7427,58.8494,165100.0
2007-11-28 09:30:00,88.72,89.2,88.29,88.52,107900.0,59.1628,59.4829,58.876,59.0294,107900.0
2007-11-28 09:40:00,88.53,88.64,88.37,88.56,57300.0,59.0361,59.1094,58.9294,59.0561,57300.0
2007-11-28 09:50:00,88.59,88.99,88.52,88.9,72300.0,59.0761,59.3428,59.0294,59.2828,72300.0
2007-11-28 10:00:00,88.89,89.01,88.5,88.59,34800.0,59.2762,59.3562,59.0161,59.0761,34800.0
2007-11-28 10:10:00,88.6,88.63,88.37,88.46,29300.0,59.0828,59.1028,58.9294,58.9894,29300.0
2007-11-28 10:20:00,88.45,88.65,88.45,88.56,65500.0,58.9827,59.1161,58.9827,59.0561,65500.0
2007-11-28 10:30:00,88.58,88.83,88.58,88.7,40200.0,59.0694,59.2361,59.0694,59.1495,40200.0
2007-11-28 10:40:00,88.72,89.08,88.71,88.88,70300.0,59.1628,59.4029,59.1561,59.2695,70300.0
2007-11-28 10:50:00,88.88,89.02,88.84,88.9,35200.0,59.2695,59.3628,59.2428,59.2828,35200.0
2007-11-28 11:00:00,88.92,89.26,88.87,89.16,51000.0,59.2962,59.5229,59.2628,59.4562,51000.0
2007-11-28 11:10:00,89.16,89.17,88.92,89.07,53000.0,59.4562,59.4629,59.2962,59.3962,53000.0
2007-11-28 11:20:00,89.06,89.29,88.98,89.29,21900.0,59.3895,59.5429,59.3362,59.5429,21900.0
2007-11-28 11:30:00,89.28,89.35,89.18,89.28,18800.0,59.5362,59.5829,59.4695,59.5362,18800.0
2007-11-28 11:40:00,89.28,89.39,89.28,89.29,25700.0,59.5362,59.6096,59.5362,59.5429,25700.0
2007-11-28 11:50:00,89.33,89.5,89.2,89.46,20100.0,59.5696,59.6829,59.4829,59.6563,20100.0
2007-11-28 12:00:00,89.46,89.55,89.34,89.37,28400.0,59.6563,59.7163,59.5762,59.5962,28400.0
2007-11-28 12:10:00,89.32,89.33,89.15,89.33,15700.0,59.5629,59.5696,59.4495,59.5696,15700.0
2007-11-28 12:20:00,89.35,89.61,89.28,89.57,18100.0,59.5829,59.7563,59.5362,59.7296,18100.0
2007-11-28 12:30:00,89.56,89.79,89.55,89.66,38000.0,59.7229,59.8763,59.7163,59.7896,38000.0
2007-11-28 12:40:00,89.65,89.9,89.65,89.87,41000.0,59.783,59.9497,59.783,59.9297,41000.0
2007-11-28 12:50:00,89.87,89.95,89.82,89.95,19100.0,59.9297,59.983,59.8963,59.983,19100.0
2007-11-28 13:00:00,89.95,89.97,89.88,89.9,15000.0,59.983,59.9964,59.9363,59.9497,15000.0
2007-11-28 13:10:00,89.89,90.15,89.89,90.11,33700.0,59.943,60.1164,59.943,60.0897,33700.0
2007-11-28 13:20:00,90.12,90.22,90.08,90.14,32000.0,60.0964,60.1631,60.0697,60.1097,32000.0
2007-11-28 13:30:00,90.14,90.24,90.06,90.19,18500.0,60.1097,60.1764,60.0564,60.1431,18500.0
2007-11-28 13:40:00,90.16,90.19,89.9,89.99,54100.0,60.1231,60.1431,59.9497,60.0097,54100.0
2007-11-28 13:50:00,89.99,90.28,89.97,90.18,30400.0,60.0097,60.2031,59.9964,60.1364,30400.0
2007-11-28 14:00:00,90.23,90.39,90.15,90.39,20800.0,60.1697,60.2764,60.1164,60.2764,20800.0
2007-11-28 14:10:00,90.4,90.49,90.26,90.33,33600.0,60.2831,60.3431,60.1897,60.2364,33600.0
2007-11-28 14:20:00,90.31,90.38,90.28,90.34,18600.0,60.2231,60.2698,60.2031,60.2431,18600.0
2007-11-28 14:30:00,90.36,90.43,90.23,90.27,21700.0,60.2564,60.3031,60.1697,60.1964,21700.0
2007-11-28 14:40:00,90.25,90.28,90.12,90.27,13600.0,60.1831,60.2031,60.0964,60.1964,13600.0
2007-11-28 14:50:00,90.26,90.26,90.01,90.2,36200.0,60.1897,60.1897,60.023,60.1497,36200.0
2007-11-28 15:00:00,90.22,90.23,90.1,90.23,26600.0,60.1631,60.1697,60.083,60.1697,26600.0
2007-11-28 15:10:00,90.2,90.29,90.15,90.19,47400.0,60.1497,60.2097,60.1164,60.1431,47400.0
2007-11-28 15:20:00,90.19,90.2,90.07,90.15,49200.0,60.1431,60.1497,60.063,60.1164,49200.0
2007-11-28 15:30:00,90.16,90.2,90.01,90.17,68000.0,60.1231,60.1497,60.023,60.1297,68000.0
2007-11-28 15:40:00,90.17,90.28,89.74,89.75,142000.0,60.1297,60.2031,59.843,59.8496,142000.0
2007-11-28 15:50:00,89.75,90.07,89.71,89.99,177100.0,59.8496,60.063,59.823,60.0097,177100.0
2007-11-29 09:30:00,89.9,89.9,89.44,89.54,64700.0,59.9497,59.9497,59.6429,59.7096,64700.0
2007-11-29 09:40:00,89.55,89.56,88.89,88.93,67200.0,59.7163,59.7229,59.2762,59.3028,67200.0
2007-11-29 09:50:00,88.97,89.21,88.85,89.21,55700.0,59.3295,59.4895,59.2495,59.4895,55700.0
2007-11-29 10:00:00,89.17,89.41,88.76,88.89,67700.0,59.4629,59.6229,59.1895,59.2762,67700.0
2007-11-29 10:10:00,88.89,89.0,88.77,88.84,40300.0,59.2762,59.3495,59.1961,59.2428,40300.0
2007-11-29 10:20:00,88.83,89.2,88.77,88.99,44600.0,59.2361,59.4829,59.1961,59.3428,44600.0
2007-11-29 10:30:00,89.02,89.11,88.73,88.73,40200.0,59.3628,59.4229,59.1695,59.1695,40200.0
2007-11-29 10:40:00,88.76,88.91,88.75,88.76,31000.0,59.1895,59.2895,59.1828,59.1895,31000.0
2007-11-29 10:50:00,88.76,89.12,88.71,88.86,45100.0,59.1895,59.4295,59.1561,59.2562,45100.0
2007-11-29 11:00:00,88.84,88.95,88.71,88.86,35200.0,59.2428,59.3162,59.1561,59.2562,35200.0
2007-11-29 11:10:00,88.82,89.0,88.72,88.86,63300.0,59.2295,59.3495,59.1628,59.2562,63300.0
2007-11-29 11:20:00,88.85,88.85,88.67,88.68,21200.0,59.2495,59.2495,59.1295,59.1361,21200.0
2007-11-29 11:30:00,88.73,88.95,88.69,88.84,47900.0,59.1695,59.3162,59.1428,59.2428,47900.0
2007-11-29 11:40:00,88.84,88.93,88.82,88.88,49600.0,59.2428,59.3028,59.2295,59.2695,49600.0
2007-11-29 11:50:00,88.88,88.9,88.62,88.69,27000.0,59.2695,59.2828,59.0961,59.1428,27000.0
2007-11-29 12:00:00,88.68,88.75,88.62,88.75,18300.0,59.1361,59.1828,59.0961,59.1828,18300.0
2007-11-29 12:10:00,88.75,88.79,88.71,88.73,32600.0,59.1828,59.2095,59.1561,59.1695,32600.0
2007-11-29 12:20:00,88.72,88.78,88.7,88.76,25500.0,59.1628,59.2028,59.1495,59.1895,25500.0
2007-11-29 12:30:00,88.73,88.77,88.69,88.75,19100.0,59.1695,59.1961,59.1428,59.1828,19100.0
2007-11-29 12:40:00,88.75,88.78,88.65,88.67,22100.0,59.1828,59.2028,59.1161,59.1295,22100.0
2007-11-29 12:50:00,88.67,88.73,88.6,88.63,26300.0,59.1295,59.1695,59.0828,59.1028,26300.0
2007-11-29 13:00:00,88.63,88.7,88.53,88.55,29900.0,59.1028,59.1495,59.0361,59.0494,29900.0
2007-11-29 13:10:00,88.55,88.68,88.49,88.61,17700.0,59.0494,59.1361,59.0094,59.0894,17700.0
2007-11-29 13:20:00,88.63,88.74,88.55,88.65,21700.0,59.1028,59.1761,59.0494,59.1161,21700.0
2007-11-29 13:30:00,88.65,88.78,88.65,88.67,22500.0,59.1161,59.2028,59.1161,59.1295,22500.0
2007-11-29 13:40:00,88.66,88.7,88.48,88.66,24200.0,59.1228,59.1495,59.0027,59.1228,24200.0
2007-11-29 13:50:00,88.67,88.98,88.67,88.91,26200.0,59.1295,59.3362,59.1295,59.2895,26200.0
2007-11-29 14:00:00,88.92,89.01,88.74,88.88,59000.0,59.2962,59.3562,59.1761,59.2695,59000.0
2007-11-29 14:10:00,88.85,88.91,88.72,88.74,55800.0,59.2495,59.2895,59.1628,59.1761,55800.0
2007-11-29 14:20:00,88.76,88.84,88.66,88.79,31800.0,59.1895,59.2428,59.1228,59.2095,31800.0
2007-11-29 14:30:00,88.8,88.8,88.64,88.76,36300.0,59.2161,59.2161,59.1094,59.1895,36300.0
2007-11-29 14:40:00,88.75,88.86,88.71,88.8,47700.0,59.1828,59.2562,59.1561,59.2161,47700.0
2007-11-29 14:50:00,88.79,88.9,88.72,88.85,32400.0,59.2095,59.2828,59.1628,59.2495,32400.0
2007-11-29 15:00:00,88.85,89.03,88.78,88.92,44400.0,59.2495,59.3695,59.2028,59.2962,44400.0
2007-11-29 15:10:00,88.94,88.94,88.7,88.7,39500.0,59.3095,59.3095,59.1495,59.1495,39500.0
2007-11-29 15:20:00,88.72,88.9,88.66,88.9,47700.0,59.1628,59.2828,59.1228,59.2828,47700.0
2007-11-29 15:30:00,88.88,88.89,88.65,88.75,64800.0,59.2695,59.2762,59.1161,59.1828,64800.0
2007-11-29 15:40:00,88.73,88.8,88.63,88.7,88800.0,59.1695,59.2161,59.1028,59.1495,88800.0
2007-11-29 15:50:00,88.68,88.75,88.57,88.65,100100.0,59.1361,59.1828,59.0628,59.1161,100100.0
2007-11-30 09:30:00,90.02,90.02,88.52,89.11,62800.0,60.0297,60.0297,59.0294,59.4229,62800.0
2007-11-30 09:40:00,89.1,89.5,89.06,89.31,41400.0,59.4162,59.6829,59.3895,59.5562,41400.0
2007-11-30 09:50:00,89.29,89.5,89.12,89.21,35200.0,59.5429,59.6829,59.4295,59.4895,35200.0
2007-11-30 10:00:00,89.18,89.63,89.16,89.41,65400.0,59.4695,59.7696,59.4562,59.6229,65400.0
2007-11-30 10:10:00,89.37,89.38,89.0,89.04,44400.0,59.5962,59.6029,59.3495,59.3762,44400.0
2007-11-30 10:20:00,89.04,89.21,89.02,89.2,26200.0,59.3762,59.4895,59.3628,59.4829,26200.0
2007-11-30 10:30:00,89.18,89.19,88.79,88.91,60300.0,59.4695,59.4762,59.2095,59.2895,60300.0
2007-11-30 10:40:00,88.95,88.97,88.68,88.73,32100.0,59.3162,59.3295,59.1361,59.1695,32100.0
2007-11-30 10:50:00,88.75,89.12,88.69,88.86,70900.0,59.1828,59.4295,59.1428,59.2562,70900.0
2007-11-30 11:00:00,88.84,89.0,88.56,88.7,69600.0,59.2428,59.3495,59.0561,59.1495,69600.0
2007-11-30 11:10:00,88.7,88.76,88.56,88.57,35300.0,59.1495,59.1895,59.0561,59.0628,35300.0
2007-11-30 11:20:00,88.57,88.64,88.17,88.23,87300.0,59.0628,59.1094,58.796,58.836,87300.0
2007-11-30 11:30:00,88.22,88.38,88.07,88.3,46700.0,58.8294,58.9361,58.7293,58.8827,46700.0
2007-11-30 11:40:00,88.31,88.46,88.27,88.43,50100.0,58.8894,58.9894,58.8627,58.9694,50100.0
2007-11-30 11:50:00,88.44,88.58,88.3,88.5,73000.0,58.9761,59.0694,58.8827,59.0161,73000.0
2007-11-30 12:00:00,88.57,88.78,88.5,88.61,28700.0,59.0628,59.2028,59.0161,59.0894,28700.0
2007-11-30 12:10:00,88.64,88.75,88.46,88.59,25500.0,59.1094,59.1828,58.9894,59.0761,25500.0
2007-11-30 12:20:00,88.58,88.58,88.41,88.5,21100.0,59.0694,59.0694,58.9561,59.0161,21100.0
2007-11-30 12:30:00,88.5,88.6,88.49,88.58,10400.0,59.0161,59.0828,59.0094,59.0694,10400.0
2007-11-30 12:40:00,88.62,88.67,88.48,88.55,21000.0,59.0961,59.1295,59.0027,59.0494,21000.0
2007-11-30 12:50:00,88.55,88.64,88.5,88.64,26600.0,59.0494,59.1094,59.0161,59.1094,26600.0
2007-11-30 13:00:00,88.65,88.67,88.58,88.62,49900.0,59.1161,59.1295,59.0694,59.0961,49900.0
2007-11-30 13:10:00,88.62,88.76,88.56,88.76,24900.0,59.0961,59.1895,59.0561,59.1895,24900.0
2007-11-30 13:20:00,88.73,88.9,88.63,88.9,22500.0,59.1695,59.2828,59.1028,59.2828,22500.0
2007-11-30 13:30:00,88.91,88.99,88.77,88.91,22100.0,59.2895,59.3428,59.1961,59.2895,22100.0
2007-11-30 13:40:00,88.92,89.0,88.88,88.98,30900.0,59.2962,59.3495,59.2695,59.3362,30900.0
2007-11-30 13:50:00,88.92,89.04,88.83,88.85,16900.0,59.2962,59.3762,59.2361,59.2495,16900.0
2007-11-30 14:00:00,88.87,88.89,88.7,88.76,50300.0,59.2628,59.2762,59.1495,59.1895,50300.0
2007-11-30 14:10:00,88.75,88.83,88.7,88.77,33200.0,59.1828,59.2361,59.1495,59.1961,33200.0
2007-11-30 14:20:00,88.77,88.82,88.66,88.75,49400.0,59.1961,59.2295,59.1228,59.1828,49400.0
2007-11-30 14:30:00,88.75,88.85,88.57,88.81,36100.0,59.1828,59.2495,59.0628,59.2228,36100.0
2007-11-30 14:40:00,88.78,88.78,88.55,88.55,29600.0,59.2028,59.2028,59.0494,59.0494,29600.0
2007-11-30 14:50:00,88.54,88.75,88.5,88.63,57400.0,59.0428,59.1828,59.0161,59.1028,57400.0
2007-11-30 15:00:00,88.57,88.67,88.45,88.66,36500.0,59.0628,59.1295,58.9827,59.1228,36500.0
2007-11-30 15:10:00,88.66,88.69,88.33,88.52,40700.0,59.1228,59.1428,58.9027,59.0294,40700.0
2007-11-30 15:20:00,88.52,88.77,88.52,88.65,48300.0,59.0294,59.1961,59.0294,59.1161,48300.0
2007-11-30 15:30:00,88.66,88.77,88.52,88.52,48700.0,59.1228,59.1961,59.0294,59.0294,48700.0
2007-11-30 15:40:00,88.53,88.65,88.4,88.51,78800.0,59.0361,59.1161,58.9494,59.0228,78800.0
2007-11-30 15:50:00,88.51,88.72,88.41,88.72,80800.0,59.0228,59.1628,58.9561,59.1628,80800.0
2007-12-03 09:30:00,89.11,89.43,88.82,89.14,46300.0,59.4229,59.6363,59.2295,59.4429,46300.0
2007-12-03 09:40:00,89.12,89.46,88.94,89.38,24900.0,59.4295,59.6563,59.3095,59.6029,24900.0
2007-12-03 09:50:00,89.39,89.51,89.35,89.44,39700.0,59.6096,59.6896,59.5829,59.6429,39700.0
2007-12-03 10:00:00,89.44,89.52,89.23,89.45,68700.0,59.6429,59.6963,59.5029,59.6496,68700.0
2007-12-03 10:10:00,89.45,89.63,89.1,89.47,83100.0,59.6496,59.7696,59.4162,59.6629,83100.0
2007-12-03 10:20:00,89.49,89.65,89.38,89.5,45600.0,59.6763,59.783,59.6029,59.6829,45600.0
2007-12-03 10:30:00,89.48,89.7,89.48,89.61,38000.0,59.6696,59.8163,59.6696,59.7563,38000.0
2007-12-03 10:40:00,89.61,89.86,89.51,89.62,51400.0,59.7563,59.923,59.6896,59.763,51400.0
2007-12-03 10:50:00,89.59,89.6,89.49,89.55,37700.0,59.743,59.7496,59.6763,59.7163,37700.0
2007-12-03 11:00:00,89.53,89.67,89.48,89.56,29300.0,59.7029,59.7963,59.6696,59.7229,29300.0
2007-12-03 11:10:00,89.57,89.57,89.35,89.38,40800.0,59.7296,59.7296,59.5829,59.6029,40800.0
2007-12-03 11:20:00,89.37,89.55,89.35,89.53,41300.0,59.5962,59.7163,59.5829,59.7029,41300.0
2007-12-03 11:30:00,89.51,89.54,89.42,89.48,30800.0,59.6896,59.7096,59.6296,59.6696,30800.0
2007-12-03 11:40:00,89.48,89.48,89.3,89.44,23700.0,59.6696,59.6696,59.5496,59.6429,23700.0
2007-12-03 11:50:00,89.41,89.42,89.19,89.38,24100.0,59.6229,59.6296,59.4762,59.6029,24100.0
2007-12-03 12:00:00,89.36,89.47,89.29,89.47,25500.0,59.5896,59.6629,59.5429,59.6629,25500.0
2007-12-03 12:10:00,89.5,89.6,89.5,89.6,19800.0,59.6829,59.7496,59.6829,59.7496,19800.0
2007-12-03 12:20:00,89.59,89.6,89.5,89.55,24200.0,59.743,59.7496,59.6829,59.7163,24200.0
2007-12-03 12:30:00,89.59,89.6,89.49,89.52,36100.0,59.743,59.7496,59.6763,59.6963,36100.0
2007-12-03 12:40:00,89.51,89.58,89.49,89.51,13900.0,59.6896,59.7363,59.6763,59.6896,13900.0
2007-12-03 12:50:00,89.52,89.53,89.33,89.42,23000.0,59.6963,59.7029,59.5696,59.6296,23000.0
2007-12-03 13:00:00,89.44,89.48,89.32,89.47,20100.0,59.6429,59.6696,59.5629,59.6629,20100.0
2007-12-03 13:10:00,89.48,89.53,89.43,89.48,24300.0,59.6696,59.7029,59.6363,59.6696,24300.0
2007-12-03 13:20:00,89.48,89.55,89.41,89.49,16700.0,59.6696,59.7163,59.6229,59.6763,16700.0
2007-12-03 13:30:00,89.49,89.49,89.25,89.35,23700.0,59.6763,59.6763,59.5162,59.5829,23700.0
2007-12-03 13:40:00,89.33,89.35,89.21,89.32,25700.0,59.5696,59.5829,59.4895,59.5629,25700.0
2007-12-03 13:50:00,89.31,89.35,89.2,89.26,19100.0,59.5562,59.5829,59.4829,59.5229,19100.0
2007-12-03 14:00:00,89.26,89.3,89.2,89.28,26200.0,59.5229,59.5496,59.4829,59.5362,26200.0
2007-12-03 14:10:00,89.28,89.3,89.17,89.25,20300.0,59.5362,59.5496,59.4629,59.5162,20300.0
2007-12-03 14:20:00,89.26,89.3,89.2,89.23,41000.0,59.5229,59.5496,59.4829,59.5029,41000.0
2007-12-03 14:30:00,89.23,89.29,89.0,89.12,83500.0,59.5029,59.5429,59.3495,59.4295,83500.0
2007-12-03 14:40:00,89.13,89.26,89.1,89.26,33400.0,59.4362,59.5229,59.4162,59.5229,33400.0
2007-12-03 14:50:00,89.22,89.26,89.21,89.24,24300.0,59.4962,59.5229,59.4895,59.5096,24300.0
2007-12-03 15:00:00,89.24,89.25,89.07,89.07,40500.0,59.5096,59.5162,59.3962,59.3962,40500.0
2007-12-03 15:10:00,89.08,89.19,89.04,89.13,26400.0,59.4029,59.4762,59.3762,59.4362,26400.0
2007-12-03 15:20:00,89.12,89.39,89.07,89.38,36900.0,59.4295,59.6096,59.3962,59.6029,36900.0
2007-12-03 15:30:00,89.36,89.39,89.27,89.31,41800.0,59.5896,59.6096,59.5296,59.5562,41800.0
2007-12-03 15:40:00,89.31,89.39,89.14,89.2,61400.0,59.5562,59.6096,59.4429,59.4829,61400.0
2007-12-03 15:50:00,89.2,89.22,89.04,89.11,64700.0,59.4829,59.4962,59.3762,59.4229,64700.0
2007-12-04 09:30:00,88.99,90.58,88.91,90.42,132900.0,59.3428,60.4031,59.2895,60.2964,132900.0
2007-12-04 09:40:00,90.41,90.42,89.86,89.88,40200.0,60.2898,60.2964,59.923,59.9363,40200.0
2007-12-04 09:50:00,89.88,90.05,89.7,90.03,52600.0,59.9363,60.0497,59.8163,60.0364,52600.0
2007-12-04 10:00:00,90.0,90.06,89.83,89.99,46200.0,60.0164,60.0564,59.903,60.0097,46200.0
2007-12-04 10:10:00,90.0,90.08,89.87,89.95,23500.0,60.0164,60.0697,59.9297,59.983,23500.0
2007-12-04 10:20:00,90.01,90.16,89.96,90.16,26700.0,60.023,60.1231,59.9897,60.1231,26700.0
2007-12-04 10:30:00,90.09,90.14,89.87,90.07,38300.0,60.0764,60.1097,59.9297,60.063,38300.0
2007-12-04 10:40:00,90.1,90.22,90.03,90.2,25300.0,60.083,60.1631,60.0364,60.1497,25300.0
2007-12-04 10:50:00,90.24,90.31,90.01,90.02,32100.0,60.1764,60.2231,60.023,60.0297,32100.0
2007-12-04 11:00:00,90.02,90.14,89.96,90.09,20300.0,60.0297,60.1097,59.9897,60.0764,20300.0
2007-12-04 11:10:00,90.11,90.15,89.89,89.9,36800.0,60.0897,60.1164,59.943,59.9497,36800.0
2007-12-04 11:20:00,89.91,90.15,89.9,90.02,24400.0,59.9563,60.1164,59.9497,60.0297,24400.0
2007-12-04 11:30:00,90.05,90.09,89.69,89.78,33900.0,60.0497,60.0764,59.8096,59.8697,33900.0
2007-12-04 11:40:00,89.8,90.04,89.77,89.99,20400.0,59.883,60.043,59.863,60.0097,20400.0
2007-12-04 11:50:00,89.98,90.04,89.79,89.81,34400.0,60.003,60.043,59.8763,59.8897,34400.0
2007-12-04 12:00:00,89.83,90.28,89.83,90.22,87100.0,59.903,60.2031,59.903,60.1631,87100.0
2007-12-04 12:10:00,90.27,90.27,89.98,90.06,35200.0,60.1964,60.1964,60.003,60.0564,35200.0
2007-12-04 12:20:00,90.07,90.35,90.07,90.25,22000.0,60.063,60.2498,60.063,60.1831,22000.0
2007-12-04 12:30:00,90.27,90.4,90.21,90.32,16200.0,60.1964,60.2831,60.1564,60.2298,16200.0
2007-12-04 12:40:00,90.34,90.49,90.26,90.48,19700.0,60.2431,60.3431,60.1897,60.3364,19700.0
2007-12-04 12:50:00,90.48,90.53,90.41,90.53,19000.0,60.3364,60.3698,60.2898,60.3698,19000.0
2007-12-04 13:00:00,90.53,90.62,90.26,90.27,44100.0,60.3698,60.4298,60.1897,60.1964,44100.0
2007-12-04 13:10:00,90.28,90.39,90.13,90.35,19600.0,60.2031,60.2764,60.103,60.2498,19600.0
2007-12-04 13:20:00,90.36,90.45,90.23,90.3,23500.0,60.2564,60.3164,60.1697,60.2164,23500.0
2007-12-04 13:30:00,90.32,90.36,90.27,90.36,23800.0,60.2298,60.2564,60.1964,60.2564,23800.0
2007-12-04 13:40:00,90.35,90.36,90.17,90.21,23700.0,60.2498,60.2564,60.1297,60.1564,23700.0
2007-12-04 13:50:00,90.22,90.22,90.01,90.04,34000.0,60.1631,60.1631,60.023,60.043,34000.0
2007-12-04 14:00:00,90.03,90.04,89.85,89.93,32100.0,60.0364,60.043,59.9163,59.9697,32100.0
2007-12-04 14:10:00,89.94,90.1,89.83,90.05,27100.0,59.9763,60.083,59.903,60.0497,27100.0
2007-12-04 14:20:00,90.09,90.24,90.05,90.21,25500.0,60.0764,60.1764,60.0497,60.1564,25500.0
2007-12-04 14:30:00,90.21,90.26,89.97,89.98,42600.0,60.1564,60.1897,59.9964,60.003,42600.0
2007-12-04 14:40:00,89.98,90.08,89.94,90.0,32000.0,60.003,60.0697,59.9763,60.0164,32000.0
2007-12-04 14:50:00,90.0,90.09,89.93,90.0,34300.0,60.0164,60.0764,59.9697,60.0164,34300.0
2007-12-04 15:00:00,89.99,90.06,89.85,89.99,41000.0,60.0097,60.0564,59.9163,60.0097,41000.0
2007-12-04 15:10:00,89.98,90.07,89.94,90.0,44700.0,60.003,60.063,59.9763,60.0164,44700.0
2007-12-04 15:20:00,89.96,90.16,89.85,89.94,52100.0,59.9897,60.1231,59.9163,59.9763,52100.0
2007-12-04 15:30:00,89.94,90.05,89.82,89.86,40700.0,59.9763,60.0497,59.8963,59.923,40700.0
2007-12-04 15:40:00,89.82,89.93,89.69,89.9,56600.0,59.8963,59.9697,59.8096,59.9497,56600.0
2007-12-04 15:50:00,89.9,90.34,89.87,89.87,226500.0,59.9497,60.2431,59.9297,59.9297,226500.0
2007-12-05 09:30:00,90.69,91.0,90.58,90.99,78900.0,60.4765,60.6832,60.4031,60.6765,78900.0
2007-12-05 09:40:00,90.95,90.95,90.58,90.6,35300.0,60.6499,60.6499,60.4031,60.4165,35300.0
2007-12-05 09:50:00,90.61,90.64,90.24,90.53,41000.0,60.4231,60.4431,60.1764,60.3698,41000.0
2007-12-05 10:00:00,90.55,90.91,90.48,90.77,75700.0,60.3831,60.6232,60.3364,60.5298,75700.0
2007-12-05 10:10:00,90.79,91.07,90.79,91.0,31400.0,60.5432,60.7299,60.5432,60.6832,31400.0
2007-12-05 10:20:00,90.99,91.08,90.93,91.03,47300.0,60.6765,60.7366,60.6365,60.7032,47300.0
2007-12-05 10:30:00,91.01,91.15,90.97,91.1,102400.0,60.6899,60.7832,60.6632,60.7499,102400.0
2007-12-05 10:40:00,91.08,91.21,91.08,91.11,33700.0,60.7366,60.8232,60.7366,60.7566,33700.0
2007-12-05 10:50:00,91.08,91.12,90.98,91.09,24800.0,60.7366,60.7632,60.6699,60.7432,24800.0
2007-12-05 11:00:00,91.09,91.45,91.07,91.39,42300.0,60.7432,60.9833,60.7299,60.9433,42300.0
2007-12-05 11:10:00,91.41,92.1,91.38,91.93,146200.0,60.9566,61.4167,60.9366,61.3034,146200.0
2007-12-05 11:20:00,91.87,92.04,91.81,92.0,36400.0,61.2634,61.3767,61.2234,61.3501,36400.0
2007-12-05 11:30:00,91.96,92.0,91.54,91.56,51800.0,61.3234,61.3501,61.0433,61.0566,51800.0
2007-12-05 11:40:00,91.58,91.8,91.52,91.75,31100.0,61.07,61.2167,61.03,61.1833,31100.0
2007-12-05 11:50:00,91.75,91.93,91.68,91.7,19000.0,61.1833,61.3034,61.1367,61.15,19000.0
2007-12-05 12:00:00,91.69,91.77,91.59,91.71,34400.0,61.1433,61.1967,61.0766,61.1567,34400.0
2007-12-05 12:10:00,91.73,91.73,91.64,91.68,22200.0,61.17,61.17,61.11,61.1367,22200.0
2007-12-05 12:20:00,91.69,91.75,91.67,91.71,18400.0,61.1433,61.1833,61.13,61.1567,18400.0
2007-12-05 12:30:00,91.72,91.73,91.62,91.64,17100.0,61.1633,61.17,61.0967,61.11,17100.0
2007-12-05 12:40:00,91.62,91.76,91.61,91.68,51400.0,61.0967,61.19,61.09,61.1367,51400.0
2007-12-05 12:50:00,91.7,91.73,91.51,91.6,66800.0,61.15,61.17,61.0233,61.0833,66800.0
2007-12-05 13:00:00,91.6,91.68,91.5,91.54,30500.0,61.0833,61.1367,61.0166,61.0433,30500.0
2007-12-05 13:10:00,91.55,91.59,91.46,91.5,33700.0,61.05,61.0766,60.99,61.0166,33700.0
2007-12-05 13:20:00,91.51,91.61,91.4,91.52,37800.0,61.0233,61.09,60.9499,61.03,37800.0
2007-12-05 13:30:00,91.51,91.73,91.51,91.63,44700.0,61.0233,61.17,61.0233,61.1033,44700.0
2007-12-05 13:40:00,91.62,91.82,91.53,91.82,43700.0,61.0967,61.23,61.0366,61.23,43700.0
2007-12-05 13:50:00,91.83,92.0,91.78,92.0,41700.0,61.2367,61.3501,61.2033,61.3501,41700.0
2007-12-05 14:00:00,92.0,92.1,91.97,92.04,47600.0,61.3501,61.4167,61.3301,61.3767,47600.0
2007-12-05 14:10:00,92.04,92.1,91.95,92.03,38900.0,61.3767,61.4167,61.3167,61.3701,38900.0
2007-12-05 14:20:00,92.02,92.04,91.88,91.97,93400.0,61.3634,61.3767,61.27,61.3301,93400.0
2007-12-05 14:30:00,91.99,92.15,91.96,92.05,44900.0,61.3434,61.4501,61.3234,61.3834,44900.0
2007-12-05 14:40:00,92.07,92.28,92.04,92.23,45600.0,61.3967,61.5368,61.3767,61.5034,45600.0
2007-12-05 14:50:00,92.2,92.25,92.02,92.11,65500.0,61.4834,61.5168,61.3634,61.4234,65500.0
2007-12-05 15:00:00,92.09,92.11,91.99,92.09,59500.0,61.4101,61.4234,61.3434,61.4101,59500.0
2007-12-05 15:10:00,92.09,92.63,92.09,92.62,92700.0,61.4101,61.7702,61.4101,61.7635,92700.0
2007-12-05 15:20:00,92.62,92.64,92.43,92.43,68600.0,61.7635,61.7768,61.6368,61.6368,68600.0
2007-12-05 15:30:00,92.44,92.5,92.26,92.34,87600.0,61.6435,61.6835,61.5234,61.5768,87600.0
2007-12-05 15:40:00,92.34,92.45,92.19,92.31,131300.0,61.5768,61.6501,61.4768,61.5568,131300.0
2007-12-05 15:50:00,92.31,92.59,92.22,92.55,201000.0,61.5568,61.7435,61.4968,61.7168,201000.0
2007-12-06 09:30:00,92.4,93.48,92.23,93.46,105900.0,61.6168,62.337,61.5034,62.3237,105900.0
2007-12-06 09:40:00,93.47,93.83,93.25,93.8,72700.0,62.3303,62.5704,62.1836,62.5504,72700.0
2007-12-06 09:50:00,93.85,93.85,93.33,93.45,67900.0,62.5837,62.5837,62.237,62.317,67900.0
2007-12-06 10:00:00,93.47,93.5,92.89,93.07,62000.0,62.3303,62.3503,61.9436,62.0636,62000.0
2007-12-06 10:10:00,93.07,93.15,93.0,93.01,70500.0,62.0636,62.1169,62.0169,62.0236,70500.0
2007-12-06 10:20:00,93.02,93.11,92.76,92.93,75600.0,62.0302,62.0903,61.8569,61.9702,75600.0
2007-12-06 10:30:00,92.97,93.18,92.84,92.88,118300.0,61.9969,62.1369,61.9102,61.9369,118300.0
2007-12-06 10:40:00,92.91,92.91,92.5,92.6,86500.0,61.9569,61.9569,61.6835,61.7502,86500.0
2007-12-06 10:50:00,92.6,92.88,92.57,92.68,115100.0,61.7502,61.9369,61.7302,61.8035,115100.0
2007-12-06 11:00:00,92.7,92.72,92.45,92.46,57300.0,61.8168,61.8302,61.6501,61.6568,57300.0
2007-12-06 11:10:00,92.46,92.76,92.46,92.75,32400.0,61.6568,61.8569,61.6568,61.8502,32400.0
2007-12-06 11:20:00,92.76,92.8,92.68,92.74,41400.0,61.8569,61.8835,61.8035,61.8435,41400.0
2007-12-06 11:30:00,92.75,92.82,92.62,92.69,77500.0,61.8502,61.8969,61.7635,61.8102,77500.0
2007-12-06 11:40:00,92.7,92.74,92.65,92.7,30200.0,61.8168,61.8435,61.7835,61.8168,30200.0
2007-12-06 11:50:00,92.69,92.71,92.56,92.66,65700.0,61.8102,61.8235,61.7235,61.7902,65700.0
2007-12-06 12:00:00,92.64,92.64,92.35,92.41,68400.0,61.7768,61.7768,61.5835,61.6235,68400.0
2007-12-06 12:10:00,92.42,92.45,92.37,92.4,20400.0,61.6301,61.6501,61.5968,61.6168,20400.0
2007-12-06 12:20:00,92.41,92.52,92.41,92.47,28400.0,61.6235,61.6968,61.6235,61.6635,28400.0
2007-12-06 12:30:00,92.46,92.47,92.06,92.14,91600.0,61.6568,61.6635,61.3901,61.4434,91600.0
2007-12-06 12:40:00,92.11,92.2,92.11,92.12,23000.0,61.4234,61.4834,61.4234,61.4301,23000.0
2007-12-06 12:50:00,92.13,92.28,92.08,92.27,33800.0,61.4367,61.5368,61.4034,61.5301,33800.0
2007-12-06 13:00:00,92.29,92.31,92.26,92.29,27400.0,61.5434,61.5568,61.5234,61.5434,27400.0
2007-12-06 13:10:00,92.31,92.44,92.25,92.42,48000.0,61.5568,61.6435,61.5168,61.6301,48000.0
2007-12-06 13:20:00,92.42,92.76,92.4,92.61,77600.0,61.6301,61.8569,61.6168,61.7568,77600.0
2007-12-06 13:30:00,92.6,92.61,92.47,92.47,30100.0,61.7502,61.7568,61.6635,61.6635,30100.0
2007-12-06 13:40:00,92.5,92.56,92.45,92.47,18900.0,61.6835,61.7235,61.6501,61.6635,18900.0
2007-12-06 13:50:00,92.48,92.48,92.36,92.37,22100.0,61.6701,61.6701,61.5901,61.5968,22100.0
2007-12-06 14:00:00,92.37,92.38,92.24,92.25,40500.0,61.5968,61.6035,61.5101,61.5168,40500.0
2007-12-06 14:10:00,92.25,92.26,92.18,92.24,30900.0,61.5168,61.5234,61.4701,61.5101,30900.0
2007-12-06 14:20:00,92.24,92.35,92.23,92.26,34500.0,61.5101,61.5835,61.5034,61.5234,34500.0
2007-12-06 14:30:00,92.28,92.39,92.24,92.34,36800.0,61.5368,61.6101,61.5101,61.5768,36800.0
2007-12-06 14:40:00,92.34,92.55,92.34,92.55,39100.0,61.5768,61.7168,61.5768,61.7168,39100.0
2007-12-06 14:50:00,92.55,92.76,92.55,92.72,72800.0,61.7168,61.8569,61.7168,61.8302,72800.0
2007-12-06 15:00:00,92.74,93.12,92.73,93.12,120600.0,61.8435,62.0969,61.8369,62.0969,120600.0
2007-12-06 15:10:00,93.13,93.46,93.03,93.25,168100.0,62.1036,62.3237,62.0369,62.1836,168100.0
2007-12-06 15:20:00,93.22,93.32,93.11,93.14,93900.0,62.1636,62.2303,62.0903,62.1103,93900.0
2007-12-06 15:30:00,93.15,93.26,92.94,93.26,108700.0,62.1169,62.1903,61.9769,62.1903,108700.0
2007-12-06 15:40:00,93.25,93.32,92.91,93.11,75100.0,62.1836,62.2303,61.9569,62.0903,75100.0
2007-12-06 15:50:00,93.1,93.24,93.09,93.1,95000.0,62.0836,62.1769,62.0769,62.0836,95000.0
2007-12-07 09:30:00,93.06,93.2,92.77,93.2,60600.0,62.0569,62.1503,61.8635,62.1503,60600.0
2007-12-07 09:40:00,93.2,93.2,92.96,93.0,43500.0,62.1503,62.1503,61.9902,62.0169,43500.0
2007-12-07 09:50:00,93.0,93.15,92.96,93.11,44300.0,62.0169,62.1169,61.9902,62.0903,44300.0
2007-12-07 10:00:00,93.12,93.38,93.1,93.25,56000.0,62.0969,62.2703,62.0836,62.1836,56000.0
2007-12-07 10:10:00,93.28,93.48,93.24,93.44,59800.0,62.2036,62.337,62.1769,62.3103,59800.0
2007-12-07 10:20:00,93.43,93.83,93.4,93.53,88200.0,62.3036,62.5704,62.2836,62.3703,88200.0
2007-12-07 10:30:00,93.56,93.95,93.56,93.94,62700.0,62.3903,62.6504,62.3903,62.6437,62700.0
2007-12-07 10:40:00,93.95,94.55,93.94,94.27,128800.0,62.6504,63.0505,62.6437,62.8638,128800.0
2007-12-07 10:50:00,94.28,94.28,93.76,93.83,47300.0,62.8705,62.8705,62.5237,62.5704,47300.0
2007-12-07 11:00:00,93.83,93.83,93.64,93.65,23800.0,62.5704,62.5704,62.4437,62.4504,23800.0
2007-12-07 11:10:00,93.71,93.74,93.55,93.67,21900.0,62.4904,62.5104,62.3837,62.4637,21900.0
2007-12-07 11:20:00,93.7,93.77,93.63,93.67,11600.0,62.4837,62.5304,62.437,62.4637,11600.0
2007-12-07 11:30:00,93.69,93.89,93.62,93.85,28800.0,62.477,62.6104,62.4304,62.5837,28800.0
2007-12-07 11:40:00,93.85,93.95,93.82,93.93,25100.0,62.5837,62.6504,62.5637,62.6371,25100.0
2007-12-07 11:50:00,93.92,93.93,93.68,93.7,21000.0,62.6304,62.6371,62.4704,62.4837,21000.0
2007-12-07 12:00:00,93.7,93.73,93.63,93.68,21100.0,62.4837,62.5037,62.437,62.4704,21100.0
2007-12-07 12:10:00,93.65,93.72,93.61,93.7,26100.0,62.4504,62.497,62.4237,62.4837,26100.0
2007-12-07 12:20:00,93.71,93.72,93.67,93.71,15000.0,62.4904,62.497,62.4637,62.4904,15000.0
2007-12-07 12:30:00,93.72,93.77,93.71,93.77,8800.0,62.497,62.5304,62.4904,62.5304,8800.0
2007-12-07 12:40:00,93.75,93.81,93.72,93.72,9600.0,62.517,62.5571,62.497,62.497,9600.0
2007-12-07 12:50:00,93.76,93.81,93.7,93.78,15200.0,62.5237,62.5571,62.4837,62.537,15200.0
2007-12-07 13:00:00,93.78,93.8,93.7,93.73,41900.0,62.537,62.5504,62.4837,62.5037,41900.0
2007-12-07 13:10:00,93.75,93.88,93.7,93.88,16700.0,62.517,62.6037,62.4837,62.6037,16700.0
2007-12-07 13:20:00,93.86,93.97,93.72,93.74,19800.0,62.5904,62.6637,62.497,62.5104,19800.0
2007-12-07 13:30:00,93.74,93.78,93.7,93.71,18800.0,62.5104,62.537,62.4837,62.4904,18800.0
2007-12-07 13:40:00,93.73,93.87,93.7,93.8,34000.0,62.5037,62.5971,62.4837,62.5504,34000.0
2007-12-07 13:50:00,93.79,93.82,93.7,93.77,20900.0,62.5437,62.5637,62.4837,62.5304,20900.0
2007-12-07 14:00:00,93.75,93.89,93.73,93.81,48900.0,62.517,62.6104,62.5037,62.5571,48900.0
2007-12-07 14:10:00,93.83,93.9,93.66,93.7,43000.0,62.5704,62.6171,62.457,62.4837,43000.0
2007-12-07 14:20:00,93.71,93.79,93.69,93.7,30500.0,62.4904,62.5437,62.477,62.4837,30500.0
2007-12-07 14:30:00,93.7,93.93,93.7,93.8,56700.0,62.4837,62.6371,62.4837,62.5504,56700.0
2007-12-07 14:40:00,93.83,93.89,93.76,93.85,19100.0,62.5704,62.6104,62.5237,62.5837,19100.0
2007-12-07 14:50:00,93.86,93.9,93.73,93.75,15100.0,62.5904,62.6171,62.5037,62.517,15100.0
2007-12-07 15:00:00,93.76,93.84,93.69,93.7,46800.0,62.5237,62.5771,62.477,62.4837,46800.0
2007-12-07 15:10:00,93.71,93.8,93.7,93.7,44700.0,62.4904,62.5504,62.4837,62.4837,44700.0
2007-12-07 15:20:00,93.72,93.8,93.69,93.73,88300.0,62.497,62.5504,62.477,62.5037,88300.0
2007-12-07 15:30:00,93.72,93.73,93.53,93.71,73100.0,62.497,62.5037,62.3703,62.4904,73100.0
2007-12-07 15:40:00,93.71,93.73,93.49,93.7,71600.0,62.4904,62.5037,62.3437,62.4837,71600.0
2007-12-07 15:50:00,93.7,93.82,93.64,93.65,85800.0,62.4837,62.5637,62.4437,62.4504,85800.0
2007-12-10 09:30:00,94.0,94.0,93.6,93.82,32400.0,62.6838,62.6838,62.417,62.5637,32400.0
2007-12-10 09:40:00,93.79,93.98,93.7,93.95,21500.0,62.5437,62.6704,62.4837,62.6504,21500.0
2007-12-10 09:50:00,93.95,94.13,93.88,93.88,26400.0,62.6504,62.7704,62.6037,62.6037,26400.0
2007-12-10 10:00:00,93.93,94.16,93.91,94.08,20300.0,62.6371,62.7904,62.6237,62.7371,20300.0
2007-12-10 10:10:00,94.08,94.23,94.05,94.08,26900.0,62.7371,62.8371,62.7171,62.7371,26900.0
2007-12-10 10:20:00,94.07,94.22,93.98,94.22,20300.0,62.7304,62.8305,62.6704,62.8305,20300.0
2007-12-10 10:30:00,94.22,94.31,94.09,94.12,38800.0,62.8305,62.8905,62.7438,62.7638,38800.0
2007-12-10 10:40:00,94.14,94.49,94.12,94.14,24800.0,62.7771,63.0105,62.7638,62.7771,24800.0
2007-12-10 10:50:00,94.13,94.5,94.13,94.37,29300.0,62.7704,63.0172,62.7704,62.9305,29300.0
2007-12-10 11:00:00,94.38,94.38,93.97,94.0,18500.0,62.9372,62.9372,62.6637,62.6838,18500.0
2007-12-10 11:10:00,93.97,94.03,93.96,94.01,15700.0,62.6637,62.7038,62.6571,62.6904,15700.0
2007-12-10 11:20:00,94.03,94.41,94.02,94.41,19200.0,62.7038,62.9572,62.6971,62.9572,19200.0
2007-12-10 11:30:00,94.4,94.44,94.36,94.42,13300.0,62.9505,62.9772,62.9238,62.9638,13300.0
2007-12-10 11:40:00,94.42,94.5,94.34,94.41,14400.0,62.9638,63.0172,62.9105,62.9572,14400.0
2007-12-10 11:50:00,94.4,94.49,94.24,94.24,35100.0,62.9505,63.0105,62.8438,62.8438,35100.0
2007-12-10 12:00:00,94.26,94.28,93.94,93.99,35500.0,62.8571,62.8705,62.6437,62.6771,35500.0
2007-12-10 12:10:00,94.0,94.33,93.96,94.29,21200.0,62.6838,62.9038,62.6571,62.8771,21200.0
2007-12-10 12:20:00,94.34,94.48,94.34,94.38,26000.0,62.9105,63.0038,62.9105,62.9372,26000.0
2007-12-10 12:30:00,94.39,94.44,94.29,94.4,9800.0,62.9438,62.9772,62.8771,62.9505,9800.0
2007-12-10 12:40:00,94.39,94.39,94.04,94.04,30900.0,62.9438,62.9438,62.7104,62.7104,30900.0
2007-12-10 12:50:00,94.04,94.07,94.01,94.04,22600.0,62.7104,62.7304,62.6904,62.7104,22600.0
2007-12-10 13:00:00,94.05,94.1,94.03,94.1,17600.0,62.7171,62.7504,62.7038,62.7504,17600.0
2007-12-10 13:10:00,94.1,94.16,94.06,94.14,18300.0,62.7504,62.7904,62.7238,62.7771,18300.0
2007-12-10 13:20:00,94.14,94.3,94.14,94.22,11600.0,62.7771,62.8838,62.7771,62.8305,11600.0
2007-12-10 13:30:00,94.21,94.21,94.13,94.18,15200.0,62.8238,62.8238,62.7704,62.8038,15200.0
2007-12-10 13:40:00,94.18,94.2,94.04,94.07,25500.0,62.8038,62.8171,62.7104,62.7304,25500.0
2007-12-10 13:50:00,94.06,94.1,93.92,93.93,29800.0,62.7238,62.7504,62.6304,62.6371,29800.0
2007-12-10 14:00:00,93.95,94.07,93.94,94.05,21100.0,62.6504,62.7304,62.6437,62.7171,21100.0
2007-12-10 14:10:00,94.02,94.15,93.93,94.08,36300.0,62.6971,62.7838,62.6371,62.7371,36300.0
2007-12-10 14:20:00,94.08,94.27,94.07,94.27,13800.0,62.7371,62.8638,62.7304,62.8638,13800.0
2007-12-10 14:30:00,94.24,94.44,94.24,94.35,21100.0,62.8438,62.9772,62.8438,62.9171,21100.0
2007-12-10 14:40:00,94.35,94.45,94.34,94.42,22900.0,62.9171,62.9838,62.9105,62.9638,22900.0
2007-12-10 14:50:00,94.42,94.47,94.22,94.27,29700.0,62.9638,62.9972,62.8305,62.8638,29700.0
2007-12-10 15:00:00,94.3,94.44,94.22,94.41,34600.0,62.8838,62.9772,62.8305,62.9572,34600.0
2007-12-10 15:10:00,94.39,94.39,94.28,94.3,31900.0,62.9438,62.9438,62.8705,62.8838,31900.0
2007-12-10 15:20:00,94.33,94.36,94.23,94.24,31500.0,62.9038,62.9238,62.8371,62.8438,31500.0
2007-12-10 15:30:00,94.24,94.42,94.16,94.34,52300.0,62.8438,62.9638,62.7904,62.9105,52300.0
2007-12-10 15:40:00,94.32,94.48,94.31,94.35,60600.0,62.8971,63.0038,62.8905,62.9171,60600.0
2007-12-10 15:50:00,94.35,94.35,93.92,93.95,261700.0,62.9171,62.9171,62.6304,62.6504,261700.0
2007-12-11 09:30:00,93.96,93.96,93.12,93.2,55100.0,62.6571,62.6571,62.0969,62.1503,55100.0
2007-12-11 09:40:00,93.22,93.67,93.15,93.4,45400.0,62.1636,62.4637,62.1169,62.2836,45400.0
2007-12-11 09:50:00,93.42,93.68,93.4,93.58,34600.0,62.297,62.4704,62.2836,62.4037,34600.0
2007-12-11 10:00:00,93.59,93.64,93.46,93.57,15000.0,62.4103,62.4437,62.3237,62.397,15000.0
2007-12-11 10:10:00,93.57,93.59,93.35,93.56,46900.0,62.397,62.4103,62.2503,62.3903,46900.0
2007-12-11 10:20:00,93.54,93.58,93.42,93.46,11800.0,62.377,62.4037,62.297,62.3237,11800.0
2007-12-11 10:30:00,93.45,93.54,93.42,93.47,43200.0,62.317,62.377,62.297,62.3303,43200.0
2007-12-11 10:40:00,93.5,93.58,93.43,93.47,17600.0,62.3503,62.4037,62.3036,62.3303,17600.0
2007-12-11 10:50:00,93.45,93.53,93.4,93.46,33700.0,62.317,62.3703,62.2836,62.3237,33700.0
2007-12-11 11:00:00,93.46,93.5,93.42,93.5,29300.0,62.3237,62.3503,62.297,62.3503,29300.0
2007-12-11 11:10:00,93.5,93.5,93.44,93.45,33600.0,62.3503,62.3503,62.3103,62.317,33600.0
2007-12-11 11:20:00,93.47,93.49,93.42,93.48,38900.0,62.3303,62.3437,62.297,62.337,38900.0
2007-12-11 11:30:00,93.48,93.55,93.46,93.51,27500.0,62.337,62.3837,62.3237,62.357,27500.0
2007-12-11 11:40:00,93.51,93.6,93.47,93.52,40100.0,62.357,62.417,62.3303,62.3637,40100.0
2007-12-11 11:50:00,93.52,93.6,93.45,93.58,22700.0,62.3637,62.417,62.317,62.4037,22700.0
2007-12-11 12:00:00,93.58,93.61,93.56,93.57,17000.0,62.4037,62.4237,62.3903,62.397,17000.0
2007-12-11 12:10:00,93.56,93.6,93.55,93.59,10700.0,62.3903,62.417,62.3837,62.4103,10700.0
2007-12-11 12:20:00,93.6,93.65,93.57,93.61,19500.0,62.417,62.4504,62.397,62.4237,19500.0
2007-12-11 12:30:00,93.62,93.64,93.59,93.59,28200.0,62.4304,62.4437,62.4103,62.4103,28200.0
2007-12-11 12:40:00,93.62,93.62,93.52,93.53,17000.0,62.4304,62.4304,62.3637,62.3703,17000.0
2007-12-11 12:50:00,93.53,93.55,93.48,93.52,14300.0,62.3703,62.3837,62.337,62.3637,14300.0
2007-12-11 13:00:00,93.52,93.59,93.5,93.59,20700.0,62.3637,62.4103,62.3503,62.4103,20700.0
2007-12-11 13:10:00,93.6,93.64,93.46,93.46,59400.0,62.417,62.4437,62.3237,62.3237,59400.0
2007-12-11 13:20:00,93.49,93.5,93.37,93.49,23100.0,62.3437,62.3503,62.2636,62.3437,23100.0
2007-12-11 13:30:00,93.47,93.49,93.23,93.23,21000.0,62.3303,62.3437,62.1703,62.1703,21000.0
2007-12-11 13:40:00,93.23,93.24,93.04,93.06,41300.0,62.1703,62.1769,62.0436,62.0569,41300.0
2007-12-11 13:50:00,93.07,93.19,92.97,93.1,25700.0,62.0636,62.1436,61.9969,62.0836,25700.0
2007-12-11 14:00:00,93.1,93.2,93.05,93.08,13700.0,62.0836,62.1503,62.0502,62.0703,13700.0
2007-12-11 14:10:00,93.14,93.33,92.42,92.61,57700.0,62.1103,62.237,61.6301,61.7568,57700.0
2007-12-11 14:20:00,92.59,92.63,91.79,91.93,102200.0,61.7435,61.7702,61.21,61.3034,102200.0
2007-12-11 14:30:00,91.92,92.13,91.63,91.98,72700.0,61.2967,61.4367,61.1033,61.3367,72700.0
2007-12-11 14:40:00,91.98,92.04,91.76,91.88,49100.0,61.3367,61.3767,61.19,61.27,49100.0
2007-12-11 14:50:00,91.89,92.25,91.87,91.98,64500.0,61.2767,61.5168,61.2634,61.3367,64500.0
2007-12-11 15:00:00,92.06,92.06,91.69,91.98,55100.0,61.3901,61.3901,61.1433,61.3367,55100.0
2007-12-11 15:10:00,91.99,92.14,91.84,91.86,44800.0,61.3434,61.4434,61.2434,61.2567,44800.0
2007-12-11 15:20:00,91.85,91.93,91.64,91.73,62600.0,61.25,61.3034,61.11,61.17,62600.0
2007-12-11 15:30:00,91.68,91.9,91.43,91.45,65500.0,61.1367,61.2834,60.97,60.9833,65500.0
2007-12-11 15:40:00,91.44,91.63,91.13,91.14,69100.0,60.9766,61.1033,60.7699,60.7766,69100.0
2007-12-11 15:50:00,91.16,91.29,91.06,91.09,128100.0,60.7899,60.8766,60.7232,60.7432,128100.0
2007-12-12 09:30:00,93.19,93.2,92.67,93.16,83900.0,62.1436,62.1503,61.7968,62.1236,83900.0
2007-12-12 09:40:00,93.19,93.25,92.69,92.87,68000.0,62.1436,62.1836,61.8102,61.9302,68000.0
2007-12-12 09:50:00,92.84,93.24,92.54,92.87,57200.0,61.9102,62.1769,61.7102,61.9302,57200.0
2007-12-12 10:00:00,92.83,93.09,92.77,93.05,36200.0,61.9035,62.0769,61.8635,62.0502,36200.0
2007-12-12 10:10:00,93.05,93.33,93.03,93.32,40400.0,62.0502,62.237,62.0369,62.2303,40400.0
2007-12-12 10:20:00,93.32,93.38,93.22,93.33,27200.0,62.2303,62.2703,62.1636,62.237,27200.0
2007-12-12 10:30:00,93.29,93.38,92.82,92.82,45300.0,62.2103,62.2703,61.8969,61.8969,45300.0
2007-12-12 10:40:00,92.82,92.86,92.47,92.48,42900.0,61.8969,61.9235,61.6635,61.6701,42900.0
2007-12-12 10:50:00,92.51,92.89,92.48,92.73,32000.0,61.6901,61.9436,61.6701,61.8369,32000.0
2007-12-12 11:00:00,92.75,93.0,92.75,92.98,19500.0,61.8502,62.0169,61.8502,62.0036,19500.0
2007-12-12 11:10:00,92.99,93.2,92.93,92.98,53500.0,62.0102,62.1503,61.9702,62.0036,53500.0
2007-12-12 11:20:00,93.0,93.0,92.86,92.97,23900.0,62.0169,62.0169,61.9235,61.9969,23900.0
2007-12-12 11:30:00,92.93,93.22,92.93,93.18,36100.0,61.9702,62.1636,61.9702,62.1369,36100.0
2007-12-12 11:40:00,93.18,93.2,93.02,93.07,33900.0,62.1369,62.1503,62.0302,62.0636,33900.0
2007-12-12 11:50:00,93.07,93.07,92.76,92.85,32100.0,62.0636,62.0636,61.8569,61.9169,32100.0
2007-12-12 12:00:00,92.87,92.95,92.82,92.86,12500.0,61.9302,61.9836,61.8969,61.9235,12500.0
2007-12-12 12:10:00,92.88,92.97,92.72,92.87,16900.0,61.9369,61.9969,61.8302,61.9302,16900.0
2007-12-12 12:20:00,92.83,92.89,92.73,92.83,15000.0,61.9035,61.9436,61.8369,61.9035,15000.0
2007-12-12 12:30:00,92.81,92.81,92.49,92.54,24400.0,61.8902,61.8902,61.6768,61.7102,24400.0
2007-12-12 12:40:00,92.5,92.54,92.33,92.47,20400.0,61.6835,61.7102,61.5701,61.6635,20400.0
2007-12-12 12:50:00,92.46,92.55,92.38,92.53,14000.0,61.6568,61.7168,61.6035,61.7035,14000.0
2007-12-12 13:00:00,92.52,92.61,92.22,92.25,49900.0,61.6968,61.7568,61.4968,61.5168,49900.0
2007-12-12 13:10:00,92.25,92.34,92.21,92.25,39900.0,61.5168,61.5768,61.4901,61.5168,39900.0
2007-12-12 13:20:00,92.25,92.28,92.0,92.02,31200.0,61.5168,61.5368,61.3501,61.3634,31200.0
2007-12-12 13:30:00,92.02,92.25,92.0,92.22,20800.0,61.3634,61.5168,61.3501,61.4968,20800.0
2007-12-12 13:40:00,92.21,92.28,92.18,92.23,21900.0,61.4901,61.5368,61.4701,61.5034,21900.0
2007-12-12 13:50:00,92.22,92.31,92.14,92.21,30500.0,61.4968,61.5568,61.4434,61.4901,30500.0
2007-12-12 14:00:00,92.25,92.29,92.16,92.21,33800.0,61.5168,61.5434,61.4568,61.4901,33800.0
2007-12-12 14:10:00,92.2,92.3,92.19,92.25,26400.0,61.4834,61.5501,61.4768,61.5168,26400.0
2007-12-12 14:20:00,92.23,92.23,91.96,92.01,26500.0,61.5034,61.5034,61.3234,61.3567,26500.0
2007-12-12 14:30:00,91.98,91.99,91.79,91.87,38400.0,61.3367,61.3434,61.21,61.2634,38400.0
2007-12-12 14:40:00,91.89,91.99,91.8,91.92,26100.0,61.2767,61.3434,61.2167,61.2967,26100.0
2007-12-12 14:50:00,91.9,92.16,91.84,91.88,35400.0,61.2834,61.4568,61.2434,61.27,35400.0
2007-12-12 15:00:00,91.83,91.83,91.3,91.48,66600.0,61.2367,61.2367,60.8833,61.0033,66600.0
2007-12-12 15:10:00,91.51,91.53,90.95,91.29,93200.0,61.0233,61.0366,60.6499,60.8766,93200.0
2007-12-12 15:20:00,91.27,91.37,91.03,91.33,49600.0,60.8633,60.9299,60.7032,60.9033,49600.0
2007-12-12 15:30:00,91.35,91.48,91.02,91.12,70000.0,60.9166,61.0033,60.6965,60.7632,70000.0
2007-12-12 15:40:00,91.11,91.5,91.02,91.45,104000.0,60.7566,61.0166,60.6965,60.9833,104000.0
2007-12-12 15:50:00,91.43,91.66,91.38,91.65,124200.0,60.97,61.1233,60.9366,61.1167,124200.0
2007-12-13 09:30:00,91.05,92.07,91.05,91.97,57900.0,60.7165,61.3967,60.7165,61.3301,57900.0
2007-12-13 09:40:00,91.97,92.2,91.84,91.92,29300.0,61.3301,61.4834,61.2434,61.2967,29300.0
2007-12-13 09:50:00,91.9,92.25,91.87,92.18,37400.0,61.2834,61.5168,61.2634,61.4701,37400.0
2007-12-13 10:00:00,92.18,92.29,91.74,92.0,48000.0,61.4701,61.5434,61.1767,61.3501,48000.0
2007-12-13 10:10:00,92.0,92.28,91.97,92.18,46100.0,61.3501,61.5368,61.3301,61.4701,46100.0
2007-12-13 10:20:00,92.18,92.34,92.16,92.27,37600.0,61.4701,61.5768,61.4568,61.5301,37600.0
2007-12-13 10:30:00,92.28,92.35,92.05,92.22,23300.0,61.5368,61.5835,61.3834,61.4968,23300.0
2007-12-13 10:40:00,92.24,92.39,92.12,92.31,23600.0,61.5101,61.6101,61.4301,61.5568,23600.0
2007-12-13 10:50:00,92.32,92.46,91.99,92.11,17600.0,61.5634,61.6568,61.3434,61.4234,17600.0
2007-12-13 11:00:00,92.07,92.29,91.93,92.13,21600.0,61.3967,61.5434,61.3034,61.4367,21600.0
2007-12-13 11:10:00,92.12,92.4,92.08,92.15,42100.0,61.4301,61.6168,61.4034,61.4501,42100.0
2007-12-13 11:20:00,92.14,92.2,91.84,91.93,93200.0,61.4434,61.4834,61.2434,61.3034,93200.0
2007-12-13 11:30:00,91.97,92.08,91.84,91.94,60200.0,61.3301,61.4034,61.2434,61.31,60200.0
2007-12-13 11:40:00,91.96,92.43,91.92,92.31,75000.0,61.3234,61.6368,61.2967,61.5568,75000.0
2007-12-13 11:50:00,92.37,92.58,92.22,92.49,22600.0,61.5968,61.7368,61.4968,61.6768,22600.0
2007-12-13 12:00:00,92.5,92.58,92.31,92.54,19300.0,61.6835,61.7368,61.5568,61.7102,19300.0
2007-12-13 12:10:00,92.47,92.67,92.46,92.63,40600.0,61.6635,61.7968,61.6568,61.7702,40600.0
2007-12-13 12:20:00,92.67,92.69,92.35,92.37,16600.0,61.7968,61.8102,61.5835,61.5968,16600.0
2007-12-13 12:30:00,92.38,92.59,92.36,92.55,12900.0,61.6035,61.7435,61.5901,61.7168,12900.0
2007-12-13 12:40:00,92.54,92.54,92.3,92.36,11900.0,61.7102,61.7102,61.5501,61.5901,11900.0
2007-12-13 12:50:00,92.38,92.48,92.26,92.26,11800.0,61.6035,61.6701,61.5234,61.5234,11800.0
2007-12-13 13:00:00,92.29,92.36,92.21,92.32,10200.0,61.5434,61.5901,61.4901,61.5634,10200.0
2007-12-13 13:10:00,92.29,92.35,92.1,92.15,18600.0,61.5434,61.5835,61.4167,61.4501,18600.0
2007-12-13 13:20:00,92.15,92.42,92.06,92.32,14100.0,61.4501,61.6301,61.3901,61.5634,14100.0
2007-12-13 13:30:00,92.37,92.38,92.13,92.17,9200.0,61.5968,61.6035,61.4367,61.4634,9200.0
2007-12-13 13:40:00,92.12,92.21,92.01,92.19,11700.0,61.4301,61.4901,61.3567,61.4768,11700.0
2007-12-13 13:50:00,92.22,92.44,92.19,92.38,7800.0,61.4968,61.6435,61.4768,61.6035,7800.0
2007-12-13 14:00:00,92.38,92.64,92.21,92.54,78900.0,61.6035,61.7768,61.4901,61.7102,78900.0
2007-12-13 14:10:00,92.49,92.7,92.36,92.67,13700.0,61.6768,61.8168,61.5901,61.7968,13700.0
2007-12-13 14:20:00,92.69,92.81,92.5,92.61,59000.0,61.8102,61.8902,61.6835,61.7568,59000.0
2007-12-13 14:30:00,92.62,92.64,92.43,92.46,21700.0,61.7635,61.7768,61.6368,61.6568,21700.0
2007-12-13 14:40:00,92.46,92.59,92.35,92.46,26900.0,61.6568,61.7435,61.5835,61.6568,26900.0
2007-12-13 14:50:00,92.45,92.65,92.45,92.51,26200.0,61.6501,61.7835,61.6501,61.6901,26200.0
2007-12-13 15:00:00,92.5,92.69,92.48,92.57,22900.0,61.6835,61.8102,61.6701,61.7302,22900.0
2007-12-13 15:10:00,92.57,92.62,92.18,92.48,33000.0,61.7302,61.7635,61.4701,61.6701,33000.0
2007-12-13 15:20:00,92.48,92.79,92.35,92.75,30100.0,61.6701,61.8769,61.5835,61.8502,30100.0
2007-12-13 15:30:00,92.76,92.82,92.51,92.62,43500.0,61.8569,61.8969,61.6901,61.7635,43500.0
2007-12-13 15:40:00,92.55,92.97,92.54,92.87,60800.0,61.7168,61.9969,61.7102,61.9302,60800.0
2007-12-13 15:50:00,92.88,93.05,92.69,92.82,105800.0,61.9369,62.0502,61.8102,61.8969,105800.0
2007-12-14 09:30:00,91.94,92.39,91.77,92.0,67000.0,61.31,61.6101,61.1967,61.3501,67000.0
2007-12-14 09:40:00,92.14,92.46,92.0,92.31,26300.0,61.4434,61.6568,61.3501,61.5568,26300.0
2007-12-14 09:50:00,92.28,92.5,92.08,92.13,37800.0,61.5368,61.6835,61.4034,61.4367,37800.0
2007-12-14 10:00:00,92.16,92.72,92.15,92.68,21900.0,61.4568,61.8302,61.4501,61.8035,21900.0
2007-12-14 10:10:00,92.68,92.82,92.57,92.64,19000.0,61.8035,61.8969,61.7302,61.7768,19000.0
2007-12-14 10:20:00,92.64,92.64,92.31,92.35,21300.0,61.7768,61.7768,61.5568,61.5835,21300.0
2007-12-14 10:30:00,92.32,92.34,92.11,92.24,35900.0,61.5634,61.5768,61.4234,61.5101,35900.0
2007-12-14 10:40:00,92.26,92.46,92.26,92.36,24800.0,61.5234,61.6568,61.5234,61.5901,24800.0
2007-12-14 10:50:00,92.35,92.47,92.25,92.42,20000.0,61.5835,61.6635,61.5168,61.6301,20000.0
2007-12-14 11:00:00,92.47,92.49,92.18,92.36,32800.0,61.6635,61.6768,61.4701,61.5901,32800.0
2007-12-14 11:10:00,92.35,92.51,92.31,92.45,13900.0,61.5835,61.6901,61.5568,61.6501,13900.0
2007-12-14 11:20:00,92.45,92.51,92.32,92.45,12400.0,61.6501,61.6901,61.5634,61.6501,12400.0
2007-12-14 11:30:00,92.47,92.55,92.34,92.4,11500.0,61.6635,61.7168,61.5768,61.6168,11500.0
2007-12-14 11:40:00,92.44,92.45,92.15,92.15,13100.0,61.6435,61.6501,61.4501,61.4501,13100.0
2007-12-14 11:50:00,92.15,92.25,92.14,92.18,10900.0,61.4501,61.5168,61.4434,61.4701,10900.0
2007-12-14 12:00:00,92.19,92.31,92.11,92.19,13400.0,61.4768,61.5568,61.4234,61.4768,13400.0
2007-12-14 12:10:00,92.21,92.39,92.21,92.39,10100.0,61.4901,61.6101,61.4901,61.6101,10100.0
2007-12-14 12:20:00,92.43,92.45,92.19,92.2,14800.0,61.6368,61.6501,61.4768,61.4834,14800.0
2007-12-14 12:30:00,92.22,92.3,92.13,92.15,15800.0,61.4968,61.5501,61.4367,61.4501,15800.0
2007-12-14 12:40:00,92.15,92.2,92.07,92.18,16000.0,61.4501,61.4834,61.3967,61.4701,16000.0
2007-12-14 12:50:00,92.19,92.5,92.19,92.41,33100.0,61.4768,61.6835,61.4768,61.6235,33100.0
2007-12-14 13:00:00,92.39,92.43,92.35,92.41,9600.0,61.6101,61.6368,61.5835,61.6235,9600.0
2007-12-14 13:10:00,92.39,92.45,92.33,92.39,11000.0,61.6101,61.6501,61.5701,61.6101,11000.0
2007-12-14 13:20:00,92.39,92.66,92.35,92.53,12000.0,61.6101,61.7902,61.5835,61.7035,12000.0
2007-12-14 13:30:00,92.53,92.53,92.38,92.46,11300.0,61.7035,61.7035,61.6035,61.6568,11300.0
2007-12-14 13:40:00,92.44,92.66,92.44,92.6,17400.0,61.6435,61.7902,61.6435,61.7502,17400.0
2007-12-14 13:50:00,92.62,92.83,92.56,92.66,27800.0,61.7635,61.9035,61.7235,61.7902,27800.0
2007-12-14 14:00:00,92.67,92.68,92.36,92.53,60700.0,61.7968,61.8035,61.5901,61.7035,60700.0
2007-12-14 14:10:00,92.54,92.67,92.52,92.55,18400.0,61.7102,61.7968,61.6968,61.7168,18400.0
2007-12-14 14:20:00,92.55,92.62,92.48,92.5,34200.0,61.7168,61.7635,61.6701,61.6835,34200.0
2007-12-14 14:30:00,92.51,92.52,92.25,92.26,70200.0,61.6901,61.6968,61.5168,61.5234,70200.0
2007-12-14 14:40:00,92.27,92.28,91.93,92.0,27400.0,61.5301,61.5368,61.3034,61.3501,27400.0
2007-12-14 14:50:00,91.97,92.09,91.83,91.83,31000.0,61.3301,61.4101,61.2367,61.2367,31000.0
2007-12-14 15:00:00,91.82,92.01,91.67,91.97,27600.0,61.23,61.3567,61.13,61.3301,27600.0
2007-12-14 15:10:00,91.96,92.07,91.74,91.76,20900.0,61.3234,61.3967,61.1767,61.19,20900.0
2007-12-14 15:20:00,91.76,91.84,91.64,91.77,44400.0,61.19,61.2434,61.11,61.1967,44400.0
2007-12-14 15:30:00,91.74,91.9,91.69,91.76,108500.0,61.1767,61.2834,61.1433,61.19,108500.0
2007-12-14 15:40:00,91.73,91.78,91.49,91.62,51100.0,61.17,61.2033,61.01,61.0967,51100.0
2007-12-14 15:50:00,91.61,91.76,91.46,91.48,85000.0,61.09,61.19,60.99,61.0033,85000.0
2007-12-17 09:30:00,91.23,91.69,90.61,90.61,36800.0,60.8366,61.1433,60.4231,60.4231,36800.0
2007-12-17 09:40:00,90.67,90.72,90.55,90.6,45700.0,60.4631,60.4965,60.3831,60.4165,45700.0
2007-12-17 09:50:00,90.6,90.78,90.21,90.23,32300.0,60.4165,60.5365,60.1564,60.1697,32300.0
2007-12-17 10:00:00,90.26,90.66,90.25,90.4,40600.0,60.1897,60.4565,60.1831,60.2831,40600.0
2007-12-17 10:10:00,90.38,90.64,90.29,90.63,29100.0,60.2698,60.4431,60.2097,60.4365,29100.0
2007-12-17 10:20:00,90.61,90.94,90.61,90.88,33900.0,60.4231,60.6432,60.4231,60.6032,33900.0
2007-12-17 10:30:00,90.86,90.9,90.5,90.68,36700.0,60.5898,60.6165,60.3498,60.4698,36700.0
2007-12-17 10:40:00,90.66,90.87,90.62,90.78,11600.0,60.4565,60.5965,60.4298,60.5365,11600.0
2007-12-17 10:50:00,90.79,90.81,90.66,90.68,13200.0,60.5432,60.5565,60.4565,60.4698,13200.0
2007-12-17 11:00:00,90.7,90.88,90.66,90.71,17300.0,60.4832,60.6032,60.4565,60.4898,17300.0
2007-12-17 11:10:00,90.72,90.92,90.66,90.91,15400.0,60.4965,60.6299,60.4565,60.6232,15400.0
2007-12-17 11:20:00,90.91,90.91,90.69,90.69,19100.0,60.6232,60.6232,60.4765,60.4765,19100.0
2007-12-17 11:30:00,90.69,90.79,90.68,90.73,18200.0,60.4765,60.5432,60.4698,60.5032,18200.0
2007-12-17 11:40:00,90.76,90.94,90.72,90.74,33700.0,60.5232,60.6432,60.4965,60.5098,33700.0
2007-12-17 11:50:00,90.7,90.81,90.67,90.79,14100.0,60.4832,60.5565,60.4631,60.5432,14100.0
2007-12-17 12:00:00,90.78,90.9,90.73,90.76,10600.0,60.5365,60.6165,60.5032,60.5232,10600.0
2007-12-17 12:10:00,90.75,90.8,90.58,90.6,26600.0,60.5165,60.5498,60.4031,60.4165,26600.0
2007-12-17 12:20:00,90.62,90.66,90.52,90.59,9400.0,60.4298,60.4565,60.3631,60.4098,9400.0
2007-12-17 12:30:00,90.59,90.6,90.48,90.48,14300.0,60.4098,60.4165,60.3364,60.3364,14300.0
2007-12-17 12:40:00,90.49,90.53,90.32,90.46,16500.0,60.3431,60.3698,60.2298,60.3231,16500.0
2007-12-17 12:50:00,90.45,90.59,90.38,90.59,24700.0,60.3164,60.4098,60.2698,60.4098,24700.0
2007-12-17 13:00:00,90.54,90.62,90.34,90.38,14400.0,60.3765,60.4298,60.2431,60.2698,14400.0
2007-12-17 13:10:00,90.38,90.41,89.93,89.93,33800.0,60.2698,60.2898,59.9697,59.9697,33800.0
2007-12-17 13:20:00,89.94,90.08,89.88,89.95,37900.0,59.9763,60.0697,59.9363,59.983,37900.0
2007-12-17 13:30:00,89.95,90.16,89.95,90.03,14600.0,59.983,60.1231,59.983,60.0364,14600.0
2007-12-17 13:40:00,90.03,90.08,89.95,90.06,14500.0,60.0364,60.0697,59.983,60.0564,14500.0
2007-12-17 13:50:00,90.02,90.16,89.84,89.93,19200.0,60.0297,60.1231,59.9097,59.9697,19200.0
2007-12-17 14:00:00,89.93,90.0,89.84,89.98,16800.0,59.9697,60.0164,59.9097,60.003,16800.0
2007-12-17 14:10:00,89.97,90.01,89.89,90.0,16700.0,59.9964,60.023,59.943,60.0164,16700.0
2007-12-17 14:20:00,90.01,90.19,90.01,90.19,20900.0,60.023,60.1431,60.023,60.1431,20900.0
2007-12-17 14:30:00,90.18,90.34,90.18,90.34,21700.0,60.1364,60.2431,60.1364,60.2431,21700.0
2007-12-17 14:40:00,90.35,90.38,90.15,90.18,15200.0,60.2498,60.2698,60.1164,60.1364,15200.0
2007-12-17 14:50:00,90.18,90.2,89.97,90.02,26600.0,60.1364,60.1497,59.9964,60.0297,26600.0
2007-12-17 15:00:00,90.05,90.09,89.78,89.88,36000.0,60.0497,60.0764,59.8697,59.9363,36000.0
2007-12-17 15:10:00,89.88,89.97,89.63,89.69,68900.0,59.9363,59.9964,59.7696,59.8096,68900.0
2007-12-17 15:20:00,89.68,89.87,89.6,89.79,67800.0,59.803,59.9297,59.7496,59.8763,67800.0
2007-12-17 15:30:00,89.79,90.14,89.78,90.07,38400.0,59.8763,60.1097,59.8697,60.063,38400.0
2007-12-17 15:40:00,90.07,90.14,89.74,89.8,94500.0,60.063,60.1097,59.843,59.883,94500.0
2007-12-17 15:50:00,89.79,89.81,89.42,89.57,179500.0,59.8763,59.8897,59.6296,59.7296,179500.0
2007-12-18 09:30:00,89.9,89.9,88.98,89.0,76600.0,59.9497,59.9497,59.3362,59.3495,76600.0
2007-12-18 09:40:00,89.01,89.15,88.55,88.61,80000.0,59.3562,59.4495,59.0494,59.0894,80000.0
2007-12-18 09:50:00,88.66,88.71,87.88,87.95,145300.0,59.1228,59.1561,58.6026,58.6493,145300.0
2007-12-18 10:00:00,87.98,88.26,87.42,88.26,107200.0,58.6693,58.856,58.2959,58.856,107200.0
2007-12-18 10:10:00,88.27,88.27,87.6,87.63,88300.0,58.8627,58.8627,58.4159,58.4359,88300.0
2007-12-18 10:20:00,87.67,87.84,87.62,87.71,40700.0,58.4626,58.576,58.4293,58.4893,40700.0
2007-12-18 10:30:00,87.71,88.08,87.59,87.69,64800.0,58.4893,58.736,58.4093,58.4759,64800.0
2007-12-18 10:40:00,87.64,87.65,87.28,87.43,59900.0,58.4426,58.4493,58.2025,58.3026,59900.0
2007-12-18 10:50:00,87.47,87.69,87.37,87.64,26800.0,58.3292,58.4759,58.2625,58.4426,26800.0
2007-12-18 11:00:00,87.65,87.72,87.44,87.57,44700.0,58.4493,58.4959,58.3092,58.3959,44700.0
2007-12-18 11:10:00,87.57,87.6,87.44,87.58,55800.0,58.3959,58.4159,58.3092,58.4026,55800.0
2007-12-18 11:20:00,87.57,87.84,87.57,87.76,57700.0,58.3959,58.576,58.3959,58.5226,57700.0
2007-12-18 11:30:00,87.78,87.85,87.65,87.76,38400.0,58.536,58.5826,58.4493,58.5226,38400.0
2007-12-18 11:40:00,87.75,87.76,87.5,87.56,78600.0,58.516,58.5226,58.3492,58.3892,78600.0
2007-12-18 11:50:00,87.53,87.71,87.5,87.56,73100.0,58.3692,58.4893,58.3492,58.3892,73100.0
2007-12-18 12:00:00,87.54,87.54,87.2,87.49,92700.0,58.3759,58.3759,58.1492,58.3426,92700.0
2007-12-18 12:10:00,87.49,87.55,87.31,87.41,93100.0,58.3426,58.3826,58.2225,58.2892,93100.0
2007-12-18 12:20:00,87.36,87.54,87.3,87.47,23600.0,58.2559,58.3759,58.2159,58.3292,23600.0
2007-12-18 12:30:00,87.47,87.56,87.44,87.55,16900.0,58.3292,58.3892,58.3092,58.3826,16900.0
2007-12-18 12:40:00,87.51,87.96,87.51,87.96,33300.0,58.3559,58.656,58.3559,58.656,33300.0
2007-12-18 12:50:00,87.92,87.96,87.85,87.9,14900.0,58.6293,58.656,58.5826,58.616,14900.0
2007-12-18 13:00:00,87.86,87.92,87.75,87.8,53600.0,58.5893,58.6293,58.516,58.5493,53600.0
2007-12-18 13:10:00,87.81,88.42,87.8,87.88,118400.0,58.556,58.9627,58.5493,58.6026,118400.0
2007-12-18 13:20:00,87.9,87.98,87.88,87.92,46800.0,58.616,58.6693,58.6026,58.6293,46800.0
2007-12-18 13:30:00,87.89,87.99,87.88,87.9,37000.0,58.6093,58.676,58.6026,58.616,37000.0
2007-12-18 13:40:00,87.9,87.93,87.85,87.86,43000.0,58.616,58.636,58.5826,58.5893,43000.0
2007-12-18 13:50:00,87.86,87.9,87.85,87.88,33100.0,58.5893,58.616,58.5826,58.6026,33100.0
2007-12-18 14:00:00,87.86,88.1,87.86,88.07,70900.0,58.5893,58.7493,58.5893,58.7293,70900.0
2007-12-18 14:10:00,88.04,88.2,87.97,88.06,43000.0,58.7093,58.816,58.6627,58.7227,43000.0
2007-12-18 14:20:00,88.09,88.1,87.96,88.01,14400.0,58.7427,58.7493,58.656,58.6893,14400.0
2007-12-18 14:30:00,88.05,88.1,88.0,88.04,20400.0,58.716,58.7493,58.6827,58.7093,20400.0
2007-12-18 14:40:00,88.07,88.07,87.85,87.88,31500.0,58.7293,58.7293,58.5826,58.6026,31500.0
2007-12-18 14:50:00,87.9,88.0,87.86,87.93,27400.0,58.616,58.6827,58.5893,58.636,27400.0
2007-12-18 15:00:00,87.92,88.1,87.89,88.02,35300.0,58.6293,58.7493,58.6093,58.696,35300.0
2007-12-18 15:10:00,88.02,88.2,87.91,88.03,51300.0,58.696,58.816,58.6226,58.7027,51300.0
2007-12-18 15:20:00,88.0,88.13,87.9,87.99,76800.0,58.6827,58.7694,58.616,58.676,76800.0
2007-12-18 15:30:00,87.99,88.3,87.99,88.23,114700.0,58.676,58.8827,58.676,58.836,114700.0
2007-12-18 15:40:00,88.24,88.49,88.2,88.37,152300.0,58.8427,59.0094,58.816,58.9294,152300.0
2007-12-18 15:50:00,88.37,88.38,88.13,88.16,138300.0,58.9294,58.9361,58.7694,58.7894,138300.0
2007-12-19 09:30:00,89.06,89.06,88.36,88.68,45600.0,59.3895,59.3895,58.9227,59.1361,45600.0
2007-12-19 09:40:00,88.67,88.67,88.19,88.34,29500.0,59.1295,59.1295,58.8094,58.9094,29500.0
2007-12-19 09:50:00,88.28,88.54,88.25,88.44,26200.0,58.8694,59.0428,58.8494,58.9761,26200.0
2007-12-19 10:00:00,88.46,88.56,88.16,88.5,37600.0,58.9894,59.0561,58.7894,59.0161,37600.0
2007-12-19 10:10:00,88.53,88.55,88.13,88.24,24400.0,59.0361,59.0494,58.7694,58.8427,24400.0
2007-12-19 10:20:00,88.21,88.44,88.05,88.18,17400.0,58.8227,58.9761,58.716,58.8027,17400.0
2007-12-19 10:30:00,88.18,88.18,87.94,88.12,40800.0,58.8027,58.8027,58.6427,58.7627,40800.0
2007-12-19 10:40:00,88.08,88.19,87.99,88.05,44700.0,58.736,58.8094,58.676,58.716,44700.0
2007-12-19 10:50:00,88.0,88.08,87.95,88.0,17500.0,58.6827,58.736,58.6493,58.6827,17500.0
2007-12-19 11:00:00,87.99,88.14,87.99,88.06,23900.0,58.676,58.776,58.676,58.7227,23900.0
2007-12-19 11:10:00,88.06,88.14,87.89,87.95,30400.0,58.7227,58.776,58.6093,58.6493,30400.0
2007-12-19 11:20:00,87.94,88.03,87.75,87.75,28900.0,58.6427,58.7027,58.516,58.516,28900.0
2007-12-19 11:30:00,87.79,87.85,87.65,87.77,36000.0,58.5426,58.5826,58.4493,58.5293,36000.0
2007-12-19 11:40:00,87.77,87.77,87.55,87.72,21800.0,58.5293,58.5293,58.3826,58.4959,21800.0
2007-12-19 11:50:00,87.67,87.74,87.31,87.39,28600.0,58.4626,58.5093,58.2225,58.2759,28600.0
2007-12-19 12:00:00,87.39,87.6,87.36,87.55,35800.0,58.2759,58.4159,58.2559,58.3826,35800.0
2007-12-19 12:10:00,87.55,87.65,87.5,87.61,21500.0,58.3826,58.4493,58.3492,58.4226,21500.0
2007-12-19 12:20:00,87.57,87.96,87.57,87.94,18300.0,58.3959,58.656,58.3959,58.6427,18300.0
2007-12-19 12:30:00,87.92,87.95,87.86,87.92,20500.0,58.6293,58.6493,58.5893,58.6293,20500.0
2007-12-19 12:40:00,87.9,87.91,87.62,87.69,27800.0,58.616,58.6226,58.4293,58.4759,27800.0
2007-12-19 12:50:00,87.7,87.75,87.44,87.48,27400.0,58.4826,58.516,58.3092,58.3359,27400.0
2007-12-19 13:00:00,87.5,87.63,87.31,87.6,24100.0,58.3492,58.4359,58.2225,58.4159,24100.0
2007-12-19 13:10:00,87.6,87.68,87.35,87.42,24400.0,58.4159,58.4693,58.2492,58.2959,24400.0
2007-12-19 13:20:00,87.4,87.48,87.32,87.48,47900.0,58.2826,58.3359,58.2292,58.3359,47900.0
2007-12-19 13:30:00,87.44,87.8,87.44,87.79,50200.0,58.3092,58.5493,58.3092,58.5426,50200.0
2007-12-19 13:40:00,87.8,87.89,87.78,87.87,71900.0,58.5493,58.6093,58.536,58.596,71900.0
2007-12-19 13:50:00,87.86,88.08,87.85,88.04,32100.0,58.5893,58.736,58.5826,58.7093,32100.0
2007-12-19 14:00:00,88.03,88.28,87.99,88.28,30100.0,58.7027,58.8694,58.676,58.8694,30100.0
2007-12-19 14:10:00,88.27,88.67,88.25,88.51,66400.0,58.8627,59.1295,58.8494,59.0228,66400.0
2007-12-19 14:20:00,88.49,88.6,88.41,88.54,33600.0,59.0094,59.0828,58.9561,59.0428,33600.0
2007-12-19 14:30:00,88.55,88.63,88.29,88.33,36200.0,59.0494,59.1028,58.876,58.9027,36200.0
2007-12-19 14:40:00,88.31,88.49,88.31,88.47,40000.0,58.8894,59.0094,58.8894,58.9961,40000.0
2007-12-19 14:50:00,88.49,88.51,88.32,88.42,39100.0,59.0094,59.0228,58.8961,58.9627,39100.0
2007-12-19 15:00:00,88.42,88.49,88.1,88.13,47800.0,58.9627,59.0094,58.7493,58.7694,47800.0
2007-12-19 15:10:00,88.19,88.41,88.14,88.41,27000.0,58.8094,58.9561,58.776,58.9561,27000.0
2007-12-19 15:20:00,88.4,88.44,88.06,88.16,23400.0,58.9494,58.9761,58.7227,58.7894,23400.0
2007-12-19 15:30:00,88.2,88.27,88.1,88.22,35000.0,58.816,58.8627,58.7493,58.8294,35000.0
2007-12-19 15:40:00,88.23,88.32,88.04,88.09,71000.0,58.836,58.8961,58.7093,58.7427,71000.0
2007-12-19 15:50:00,88.07,88.12,87.97,88.03,83900.0,58.7293,58.7627,58.6627,58.7027,83900.0
2007-12-20 09:30:00,88.83,89.03,88.16,88.18,46300.0,59.2361,59.3695,58.7894,58.8027,46300.0
2007-12-20 09:40:00,88.16,88.67,88.14,88.67,22400.0,58.7894,59.1295,58.776,59.1295,22400.0
2007-12-20 09:50:00,88.67,88.7,88.2,88.25,23900.0,59.1295,59.1495,58.816,58.8494,23900.0
2007-12-20 10:00:00,88.34,88.47,88.2,88.35,19800.0,58.9094,58.9961,58.816,58.9161,19800.0
2007-12-20 10:10:00,88.29,88.49,88.29,88.45,28500.0,58.876,59.0094,58.876,58.9827,28500.0
2007-12-20 10:20:00,88.45,88.57,88.43,88.47,26400.0,58.9827,59.0628,58.9694,58.9961,26400.0
2007-12-20 10:30:00,88.48,88.5,88.31,88.5,31500.0,59.0027,59.0161,58.8894,59.0161,31500.0
2007-12-20 10:40:00,88.49,88.54,88.29,88.43,19400.0,59.0094,59.0428,58.876,58.9694,19400.0
2007-12-20 10:50:00,88.45,88.45,87.87,88.11,61000.0,58.9827,58.9827,58.596,58.756,61000.0
2007-12-20 11:00:00,88.11,88.16,87.95,88.06,36300.0,58.756,58.7894,58.6493,58.7227,36300.0
2007-12-20 11:10:00,88.07,88.19,88.04,88.11,13800.0,58.7293,58.8094,58.7093,58.756,13800.0
2007-12-20 11:20:00,88.07,88.15,87.95,88.15,22200.0,58.7293,58.7827,58.6493,58.7827,22200.0
2007-12-20 11:30:00,88.15,88.2,87.99,88.03,25600.0,58.7827,58.816,58.676,58.7027,25600.0
2007-12-20 11:40:00,87.99,88.07,87.99,88.03,27700.0,58.676,58.7293,58.676,58.7027,27700.0
2007-12-20 11:50:00,88.02,88.09,87.99,88.08,13500.0,58.696,58.7427,58.676,58.736,13500.0
2007-12-20 12:00:00,88.06,88.08,87.97,88.0,38200.0,58.7227,58.736,58.6627,58.6827,38200.0
2007-12-20 12:10:00,88.0,88.06,87.97,87.99,32200.0,58.6827,58.7227,58.6627,58.676,32200.0
2007-12-20 12:20:00,87.99,88.07,87.95,87.95,18800.0,58.676,58.7293,58.6493,58.6493,18800.0
2007-12-20 12:30:00,87.97,88.08,87.95,87.95,25100.0,58.6627,58.736,58.6493,58.6493,25100.0
2007-12-20 12:40:00,87.95,88.0,87.88,88.0,33100.0,58.6493,58.6827,58.6026,58.6827,33100.0
2007-12-20 12:50:00,87.96,88.03,87.95,88.03,15100.0,58.656,58.7027,58.6493,58.7027,15100.0
2007-12-20 13:00:00,88.0,88.04,87.95,87.97,33900.0,58.6827,58.7093,58.6493,58.6627,33900.0
2007-12-20 13:10:00,87.95,88.0,87.93,88.0,18200.0,58.6493,58.6827,58.636,58.6827,18200.0
2007-12-20 13:20:00,87.99,88.1,87.95,88.0,39300.0,58.676,58.7493,58.6493,58.6827,39300.0
2007-12-20 13:30:00,88.0,88.06,87.95,87.98,14300.0,58.6827,58.7227,58.6493,58.6693,14300.0
2007-12-20 13:40:00,87.99,88.02,87.95,88.0,24000.0,58.676,58.696,58.6493,58.6827,24000.0
2007-12-20 13:50:00,88.0,88.04,87.98,88.03,31900.0,58.6827,58.7093,58.6693,58.7027,31900.0
2007-12-20 14:00:00,88.01,88.15,88.01,88.12,18100.0,58.6893,58.7827,58.6893,58.7627,18100.0
2007-12-20 14:10:00,88.12,88.29,88.0,88.26,29400.0,58.7627,58.876,58.6827,58.856,29400.0
2007-12-20 14:20:00,88.28,88.32,88.1,88.2,19800.0,58.8694,58.8961,58.7493,58.816,19800.0
2007-12-20 14:30:00,88.17,88.31,88.1,88.16,50400.0,58.796,58.8894,58.7493,58.7894,50400.0
2007-12-20 14:40:00,88.16,88.22,88.01,88.06,31900.0,58.7894,58.8294,58.6893,58.7227,31900.0
2007-12-20 14:50:00,88.07,88.14,87.99,88.05,43800.0,58.7293,58.776,58.676,58.716,43800.0
2007-12-20 15:00:00,88.0,88.07,87.95,87.97,39900.0,58.6827,58.7293,58.6493,58.6627,39900.0
2007-12-20 15:10:00,87.97,88.12,87.96,88.0,43100.0,58.6627,58.7627,58.656,58.6827,43100.0
2007-12-20 15:20:00,87.99,88.04,87.95,87.95,45100.0,58.676,58.7093,58.6493,58.6493,45100.0
2007-12-20 15:30:00,87.95,88.1,87.95,88.06,36300.0,58.6493,58.7493,58.6493,58.7227,36300.0
2007-12-20 15:40:00,88.06,88.19,88.0,88.15,37500.0,58.7227,58.8094,58.6827,58.7827,37500.0
2007-12-20 15:50:00,88.15,88.35,88.13,88.31,57200.0,58.7827,58.9161,58.7694,58.8894,57200.0
2007-12-21 09:30:00,89.23,89.63,88.8,89.02,771600.0,59.5029,59.7696,59.2161,59.3628,771600.0
2007-12-21 09:40:00,89.0,89.25,88.92,89.19,32200.0,59.3495,59.5162,59.2962,59.4762,32200.0
2007-12-21 09:50:00,89.2,89.2,88.87,88.9,25600.0,59.4829,59.4829,59.2628,59.2828,25600.0
2007-12-21 10:00:00,88.93,89.22,88.74,89.0,56700.0,59.3028,59.4962,59.1761,59.3495,56700.0
2007-12-21 10:10:00,88.97,89.35,88.88,89.18,51300.0,59.3295,59.5829,59.2695,59.4695,51300.0
2007-12-21 10:20:00,89.23,89.39,89.2,89.25,32800.0,59.5029,59.6096,59.4829,59.5162,32800.0
2007-12-21 10:30:00,89.25,89.29,89.11,89.16,32300.0,59.5162,59.5429,59.4229,59.4562,32300.0
2007-12-21 10:40:00,89.14,89.15,88.89,88.92,31400.0,59.4429,59.4495,59.2762,59.2962,31400.0
2007-12-21 10:50:00,88.92,89.11,88.9,89.08,9800.0,59.2962,59.4229,59.2828,59.4029,9800.0
2007-12-21 11:00:00,89.06,89.16,88.99,89.1,34000.0,59.3895,59.4562,59.3428,59.4162,34000.0
2007-12-21 11:10:00,89.1,89.19,88.96,89.0,23400.0,59.4162,59.4762,59.3228,59.3495,23400.0
2007-12-21 11:20:00,89.0,89.04,88.7,88.82,18900.0,59.3495,59.3762,59.1495,59.2295,18900.0
2007-12-21 11:30:00,88.83,88.9,88.7,88.7,33400.0,59.2361,59.2828,59.1495,59.1495,33400.0
2007-12-21 11:40:00,88.7,88.73,88.59,88.67,28600.0,59.1495,59.1695,59.0761,59.1295,28600.0
2007-12-21 11:50:00,88.66,88.76,88.58,88.74,19700.0,59.1228,59.1895,59.0694,59.1761,19700.0
2007-12-21 12:00:00,88.74,88.92,88.74,88.9,26900.0,59.1761,59.2962,59.1761,59.2828,26900.0
2007-12-21 12:10:00,88.89,88.98,88.86,88.88,26400.0,59.2762,59.3362,59.2562,59.2695,26400.0
2007-12-21 12:20:00,88.89,89.15,88.84,89.15,41400.0,59.2762,59.4495,59.2428,59.4495,41400.0
2007-12-21 12:30:00,89.15,89.22,88.98,89.0,62600.0,59.4495,59.4962,59.3362,59.3495,62600.0
2007-12-21 12:40:00,89.03,89.17,89.03,89.13,20000.0,59.3695,59.4629,59.3695,59.4362,20000.0
2007-12-21 12:50:00,89.12,89.14,89.06,89.09,25700.0,59.4295,59.4429,59.3895,59.4095,25700.0
2007-12-21 13:00:00,89.1,89.1,89.04,89.06,17700.0,59.4162,59.4162,59.3762,59.3895,17700.0
2007-12-21 13:10:00,89.07,89.11,89.02,89.02,10400.0,59.3962,59.4229,59.3628,59.3628,10400.0
2007-12-21 13:20:00,89.05,89.1,89.03,89.09,15800.0,59.3829,59.4162,59.3695,59.4095,15800.0
2007-12-21 13:30:00,89.09,89.13,89.08,89.1,28800.0,59.4095,59.4362,59.4029,59.4162,28800.0
2007-12-21 13:40:00,89.09,89.18,89.09,89.1,20800.0,59.4095,59.4695,59.4095,59.4162,20800.0
2007-12-21 13:50:00,89.12,89.15,89.09,89.15,20200.0,59.4295,59.4495,59.4095,59.4495,20200.0
2007-12-21 14:00:00,89.15,89.21,89.07,89.12,39900.0,59.4495,59.4895,59.3962,59.4295,39900.0
2007-12-21 14:10:00,89.12,89.25,89.11,89.24,35300.0,59.4295,59.5162,59.4229,59.5096,35300.0
2007-12-21 14:20:00,89.24,89.25,89.08,89.08,27400.0,59.5096,59.5162,59.4029,59.4029,27400.0
2007-12-21 14:30:00,89.08,89.14,89.01,89.08,34700.0,59.4029,59.4429,59.3562,59.4029,34700.0
2007-12-21 14:40:00,89.1,89.23,89.08,89.18,31100.0,59.4162,59.5029,59.4029,59.4695,31100.0
2007-12-21 14:50:00,89.16,89.23,89.11,89.13,25800.0,59.4562,59.5029,59.4229,59.4362,25800.0
2007-12-21 15:00:00,89.13,89.18,89.13,89.15,32500.0,59.4362,59.4695,59.4362,59.4495,32500.0
2007-12-21 15:10:00,89.14,89.24,89.1,89.21,50000.0,59.4429,59.5096,59.4162,59.4895,50000.0
2007-12-21 15:20:00,89.24,89.55,89.24,89.48,38100.0,59.5096,59.7163,59.5096,59.6696,38100.0
2007-12-21 15:30:00,89.49,89.5,89.26,89.32,26700.0,59.6763,59.6829,59.5229,59.5629,26700.0
2007-12-21 15:40:00,89.32,89.32,89.15,89.22,57800.0,59.5629,59.5629,59.4495,59.4962,57800.0
2007-12-21 15:50:00,89.22,89.23,88.95,89.15,98900.0,59.4962,59.5029,59.3162,59.4495,98900.0
2007-12-24 09:30:00,88.95,90.0,88.95,89.69,41600.0,59.3162,60.0164,59.3162,59.8096,41600.0
2007-12-24 09:40:00,89.78,90.0,89.61,89.87,17300.0,59.8697,60.0164,59.7563,59.9297,17300.0
2007-12-24 09:50:00,89.92,90.0,89.84,90.0,20700.0,59.963,60.0164,59.9097,60.0164,20700.0
2007-12-24 10:00:00,90.0,90.53,90.0,90.12,32400.0,60.0164,60.3698,60.0164,60.0964,32400.0
2007-12-24 10:10:00,90.13,90.33,90.12,90.31,12800.0,60.103,60.2364,60.0964,60.2231,12800.0
2007-12-24 10:20:00,90.31,90.52,90.27,90.4,13700.0,60.2231,60.3631,60.1964,60.2831,13700.0
2007-12-24 10:30:00,90.45,90.47,90.32,90.44,26600.0,60.3164,60.3298,60.2298,60.3098,26600.0
2007-12-24 10:40:00,90.44,90.45,90.26,90.31,16500.0,60.3098,60.3164,60.1897,60.2231,16500.0
2007-12-24 10:50:00,90.31,90.37,90.2,90.27,15500.0,60.2231,60.2631,60.1497,60.1964,15500.0
2007-12-24 11:00:00,90.29,90.35,90.26,90.34,15700.0,60.2097,60.2498,60.1897,60.2431,15700.0
2007-12-24 11:10:00,90.34,90.6,90.34,90.52,27500.0,60.2431,60.4165,60.2431,60.3631,27500.0
2007-12-24 11:20:00,90.49,90.64,90.49,90.61,22300.0,60.3431,60.4431,60.3431,60.4231,22300.0
2007-12-24 11:30:00,90.62,90.68,90.59,90.68,9500.0,60.4298,60.4698,60.4098,60.4698,9500.0
2007-12-24 11:40:00,90.61,90.68,90.52,90.58,6700.0,60.4231,60.4698,60.3631,60.4031,6700.0
2007-12-24 11:50:00,90.57,90.64,90.52,90.57,4400.0,60.3965,60.4431,60.3631,60.3965,4400.0
2007-12-24 12:00:00,90.57,90.74,90.57,90.74,13300.0,60.3965,60.5098,60.3965,60.5098,13300.0
2007-12-24 12:10:00,90.75,90.75,90.5,90.53,20800.0,60.5165,60.5165,60.3498,60.3698,20800.0
2007-12-24 12:20:00,90.5,90.51,90.42,90.47,7400.0,60.3498,60.3565,60.2964,60.3298,7400.0
2007-12-24 12:30:00,90.45,90.75,90.45,90.74,16100.0,60.3164,60.5165,60.3164,60.5098,16100.0
2007-12-24 12:40:00,90.74,91.02,90.71,90.95,33900.0,60.5098,60.6965,60.4898,60.6499,33900.0
2007-12-24 12:50:00,90.95,91.18,90.67,90.76,61100.0,60.6499,60.8032,60.4631,60.5232,61100.0
2007-12-24 13:00:00,90.8,90.8,90.71,90.71,46700.0,60.5498,60.5498,60.4898,60.4898,46700.0
2007-12-24 13:10:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:20:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:30:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:40:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:50:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:00:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:10:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:20:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:30:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:40:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:50:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:00:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:10:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:20:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:30:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:40:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:50:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-26 09:30:00,90.7,90.81,90.31,90.32,39500.0,60.4832,60.5565,60.2231,60.2298,39500.0
2007-12-26 09:40:00,90.3,90.3,90.05,90.13,14000.0,60.2164,60.2164,60.0497,60.103,14000.0
2007-12-26 09:50:00,90.14,90.17,89.81,90.03,18000.0,60.1097,60.1297,59.8897,60.0364,18000.0
2007-12-26 10:00:00,90.04,90.06,89.79,89.8,11600.0,60.043,60.0564,59.8763,59.883,11600.0
2007-12-26 10:10:00,89.82,89.85,89.76,89.78,9100.0,59.8963,59.9163,59.8563,59.8697,9100.0
2007-12-26 10:20:00,89.78,89.98,89.76,89.98,10200.0,59.8697,60.003,59.8563,60.003,10200.0
2007-12-26 10:30:00,89.99,90.07,89.95,89.99,11300.0,60.0097,60.063,59.983,60.0097,11300.0
2007-12-26 10:40:00,89.99,89.99,89.88,89.94,12300.0,60.0097,60.0097,59.9363,59.9763,12300.0
2007-12-26 10:50:00,89.96,90.06,89.8,89.81,18200.0,59.9897,60.0564,59.883,59.8897,18200.0
2007-12-26 11:00:00,89.83,89.95,89.78,89.95,13900.0,59.903,59.983,59.8697,59.983,13900.0
2007-12-26 11:10:00,89.97,90.01,89.86,89.88,9900.0,59.9964,60.023,59.923,59.9363,9900.0
2007-12-26 11:20:00,89.9,89.9,89.79,89.79,7300.0,59.9497,59.9497,59.8763,59.8763,7300.0
2007-12-26 11:30:00,89.78,89.86,89.75,89.81,10600.0,59.8697,59.923,59.8496,59.8897,10600.0
2007-12-26 11:40:00,89.81,89.87,89.8,89.82,8700.0,59.8897,59.9297,59.883,59.8963,8700.0
2007-12-26 11:50:00,89.8,89.82,89.71,89.71,7100.0,59.883,59.8963,59.823,59.823,7100.0
2007-12-26 12:00:00,89.75,89.85,89.73,89.83,10300.0,59.8496,59.9163,59.8363,59.903,10300.0
2007-12-26 12:10:00,89.82,89.84,89.78,89.83,3900.0,59.8963,59.9097,59.8697,59.903,3900.0
2007-12-26 12:20:00,89.83,89.83,89.69,89.76,8600.0,59.903,59.903,59.8096,59.8563,8600.0
2007-12-26 12:30:00,89.75,89.83,89.74,89.75,7800.0,59.8496,59.903,59.843,59.8496,7800.0
2007-12-26 12:40:00,89.77,89.82,89.76,89.8,7500.0,59.863,59.8963,59.8563,59.883,7500.0
2007-12-26 12:50:00,89.79,89.93,89.79,89.93,8800.0,59.8763,59.9697,59.8763,59.9697,8800.0
2007-12-26 13:00:00,89.91,90.04,89.86,90.02,9500.0,59.9563,60.043,59.923,60.0297,9500.0
2007-12-26 13:10:00,90.04,90.12,90.01,90.06,12300.0,60.043,60.0964,60.023,60.0564,12300.0
2007-12-26 13:20:00,90.06,90.13,90.02,90.02,7400.0,60.0564,60.103,60.0297,60.0297,7400.0
2007-12-26 13:30:00,90.04,90.17,90.03,90.06,10200.0,60.043,60.1297,60.0364,60.0564,10200.0
2007-12-26 13:40:00,90.08,90.1,89.91,90.04,16600.0,60.0697,60.083,59.9563,60.043,16600.0
2007-12-26 13:50:00,90.03,90.22,90.03,90.14,9000.0,60.0364,60.1631,60.0364,60.1097,9000.0
2007-12-26 14:00:00,90.17,90.18,89.96,90.03,10500.0,60.1297,60.1364,59.9897,60.0364,10500.0
2007-12-26 14:10:00,90.03,90.14,89.93,90.05,7200.0,60.0364,60.1097,59.9697,60.0497,7200.0
2007-12-26 14:20:00,90.04,90.05,89.99,90.04,6200.0,60.043,60.0497,60.0097,60.043,6200.0
2007-12-26 14:30:00,90.02,90.15,90.01,90.03,9600.0,60.0297,60.1164,60.023,60.0364,9600.0
2007-12-26 14:40:00,90.03,90.25,90.0,90.11,14500.0,60.0364,60.1831,60.0164,60.0897,14500.0
2007-12-26 14:50:00,90.09,90.12,90.03,90.07,9600.0,60.0764,60.0964,60.0364,60.063,9600.0
2007-12-26 15:00:00,90.06,90.14,89.96,90.09,23300.0,60.0564,60.1097,59.9897,60.0764,23300.0
2007-12-26 15:10:00,90.1,90.18,90.08,90.16,14300.0,60.083,60.1364,60.0697,60.1231,14300.0
2007-12-26 15:20:00,90.16,90.21,90.15,90.2,17600.0,60.1231,60.1564,60.1164,60.1497,17600.0
2007-12-26 15:30:00,90.22,90.22,90.13,90.18,22400.0,60.1631,60.1631,60.103,60.1364,22400.0
2007-12-26 15:40:00,90.17,90.53,90.17,90.47,62000.0,60.1297,60.3698,60.1297,60.3298,62000.0
2007-12-26 15:50:00,90.46,90.54,90.32,90.4,54900.0,60.3231,60.3765,60.2298,60.2831,54900.0
2007-12-27 09:30:00,90.05,90.64,90.05,90.26,28800.0,60.0497,60.4431,60.0497,60.1897,28800.0
2007-12-27 09:40:00,90.22,90.22,89.63,89.7,32100.0,60.1631,60.1631,59.7696,59.8163,32100.0
2007-12-27 09:50:00,89.7,89.7,89.4,89.42,27300.0,59.8163,59.8163,59.6162,59.6296,27300.0
2007-12-27 10:00:00,89.41,89.45,89.35,89.41,23400.0,59.6229,59.6496,59.5829,59.6229,23400.0
2007-12-27 10:10:00,89.41,89.41,89.17,89.21,20100.0,59.6229,59.6229,59.4629,59.4895,20100.0
2007-12-27 10:20:00,89.19,89.26,89.11,89.16,19700.0,59.4762,59.5229,59.4229,59.4562,19700.0
2007-12-27 10:30:00,89.16,89.16,89.06,89.07,16500.0,59.4562,59.4562,59.3895,59.3962,16500.0
2007-12-27 10:40:00,89.07,89.08,88.93,88.94,15800.0,59.3962,59.4029,59.3028,59.3095,15800.0
2007-12-27 10:50:00,88.97,89.07,88.91,89.07,11000.0,59.3295,59.3962,59.2895,59.3962,11000.0
2007-12-27 11:00:00,89.04,89.13,88.97,89.01,13100.0,59.3762,59.4362,59.3295,59.3562,13100.0
2007-12-27 11:10:00,89.01,89.25,88.98,89.25,63700.0,59.3562,59.5162,59.3362,59.5162,63700.0
2007-12-27 11:20:00,89.25,89.35,89.22,89.32,17200.0,59.5162,59.5829,59.4962,59.5629,17200.0
2007-12-27 11:30:00,89.31,89.31,89.16,89.2,12500.0,59.5562,59.5562,59.4562,59.4829,12500.0
2007-12-27 11:40:00,89.19,89.19,89.05,89.07,16700.0,59.4762,59.4762,59.3829,59.3962,16700.0
2007-12-27 11:50:00,89.05,89.09,88.95,88.95,15900.0,59.3829,59.4095,59.3162,59.3162,15900.0
2007-12-27 12:00:00,88.97,88.98,88.85,88.93,16200.0,59.3295,59.3362,59.2495,59.3028,16200.0
2007-12-27 12:10:00,88.93,89.04,88.89,88.99,36900.0,59.3028,59.3762,59.2762,59.3428,36900.0
2007-12-27 12:20:00,89.0,89.08,88.94,89.04,41900.0,59.3495,59.4029,59.3095,59.3762,41900.0
2007-12-27 12:30:00,89.05,89.07,88.98,89.04,26500.0,59.3829,59.3962,59.3362,59.3762,26500.0
2007-12-27 12:40:00,89.03,89.13,89.03,89.1,14100.0,59.3695,59.4362,59.3695,59.4162,14100.0
2007-12-27 12:50:00,89.12,89.15,89.11,89.14,11300.0,59.4295,59.4495,59.4229,59.4429,11300.0
2007-12-27 13:00:00,89.12,89.14,89.06,89.11,18500.0,59.4295,59.4429,59.3895,59.4229,18500.0
2007-12-27 13:10:00,89.08,89.12,89.04,89.11,11000.0,59.4029,59.4295,59.3762,59.4229,11000.0
2007-12-27 13:20:00,89.11,89.49,89.1,89.49,30800.0,59.4229,59.6763,59.4162,59.6763,30800.0
2007-12-27 13:30:00,89.5,89.51,89.25,89.29,27000.0,59.6829,59.6896,59.5162,59.5429,27000.0
2007-12-27 13:40:00,89.29,89.34,89.25,89.33,15000.0,59.5429,59.5762,59.5162,59.5696,15000.0
2007-12-27 13:50:00,89.34,89.49,89.33,89.34,11500.0,59.5762,59.6763,59.5696,59.5762,11500.0
2007-12-27 14:00:00,89.35,89.46,89.33,89.46,23000.0,59.5829,59.6563,59.5696,59.6563,23000.0
2007-12-27 14:10:00,89.43,89.46,89.27,89.33,23900.0,59.6363,59.6563,59.5296,59.5696,23900.0
2007-12-27 14:20:00,89.33,89.34,89.29,89.31,15400.0,59.5696,59.5762,59.5429,59.5562,15400.0
2007-12-27 14:30:00,89.32,89.33,89.2,89.21,10500.0,59.5629,59.5696,59.4829,59.4895,10500.0
2007-12-27 14:40:00,89.22,89.33,89.18,89.33,21100.0,59.4962,59.5696,59.4695,59.5696,21100.0
2007-12-27 14:50:00,89.33,89.33,89.22,89.3,23300.0,59.5696,59.5696,59.4962,59.5496,23300.0
2007-12-27 15:00:00,89.3,89.47,89.3,89.47,14200.0,59.5496,59.6629,59.5496,59.6629,14200.0
2007-12-27 15:10:00,89.46,89.52,89.4,89.51,19300.0,59.6563,59.6963,59.6162,59.6896,19300.0
2007-12-27 15:20:00,89.51,89.51,89.34,89.35,17600.0,59.6896,59.6896,59.5762,59.5829,17600.0
2007-12-27 15:30:00,89.35,89.41,89.29,89.3,25900.0,59.5829,59.6229,59.5429,59.5496,25900.0
2007-12-27 15:40:00,89.29,89.41,89.26,89.32,35200.0,59.5429,59.6229,59.5229,59.5629,35200.0
2007-12-27 15:50:00,89.29,89.44,89.23,89.32,89700.0,59.5429,59.6429,59.5029,59.5629,89700.0
2007-12-28 09:30:00,90.07,90.08,89.44,89.77,25900.0,60.063,60.0697,59.6429,59.863,25900.0
2007-12-28 09:40:00,89.71,90.0,89.71,89.87,23600.0,59.823,60.0164,59.823,59.9297,23600.0
2007-12-28 09:50:00,89.91,90.1,89.87,90.08,16000.0,59.9563,60.083,59.9297,60.0697,16000.0
2007-12-28 10:00:00,90.08,90.08,89.34,89.34,27000.0,60.0697,60.0697,59.5762,59.5762,27000.0
2007-12-28 10:10:00,89.34,89.72,89.31,89.69,18300.0,59.5762,59.8296,59.5562,59.8096,18300.0
2007-12-28 10:20:00,89.68,89.72,89.63,89.68,10000.0,59.803,59.8296,59.7696,59.803,10000.0
2007-12-28 10:30:00,89.74,89.82,89.73,89.74,8200.0,59.843,59.8963,59.8363,59.843,8200.0
2007-12-28 10:40:00,89.74,89.74,89.74,89.74,0.0,59.843,59.843,59.843,59.843,0.0
2007-12-28 10:50:00,89.78,89.8,89.78,89.8,600.0,59.8697,59.883,59.8697,59.883,600.0
2007-12-28 11:00:00,89.8,89.86,89.77,89.82,12700.0,59.883,59.923,59.863,59.8963,12700.0
2007-12-28 11:10:00,89.84,89.84,89.73,89.8,19900.0,59.9097,59.9097,59.8363,59.883,19900.0
2007-12-28 11:20:00,89.82,89.83,89.72,89.73,7900.0,59.8963,59.903,59.8296,59.8363,7900.0
2007-12-28 11:30:00,89.76,89.8,89.71,89.77,7600.0,59.8563,59.883,59.823,59.863,7600.0
2007-12-28 11:40:00,89.78,89.8,89.75,89.79,8500.0,59.8697,59.883,59.8496,59.8763,8500.0
2007-12-28 11:50:00,89.76,89.77,89.5,89.53,13600.0,59.8563,59.863,59.6829,59.7029,13600.0
2007-12-28 12:00:00,89.53,89.61,89.5,89.58,27900.0,59.7029,59.7563,59.6829,59.7363,27900.0
2007-12-28 12:10:00,89.6,89.67,89.5,89.56,19400.0,59.7496,59.7963,59.6829,59.7229,19400.0
2007-12-28 12:20:00,89.58,89.65,89.47,89.5,19500.0,59.7363,59.783,59.6629,59.6829,19500.0
2007-12-28 12:30:00,89.49,89.54,89.38,89.47,16300.0,59.6763,59.7096,59.6029,59.6629,16300.0
2007-12-28 12:40:00,89.43,89.52,89.36,89.43,10400.0,59.6363,59.6963,59.5896,59.6363,10400.0
2007-12-28 12:50:00,89.43,89.46,89.32,89.42,10600.0,59.6363,59.6563,59.5629,59.6296,10600.0
2007-12-28 13:00:00,89.38,89.41,89.27,89.37,9300.0,59.6029,59.6229,59.5296,59.5962,9300.0
2007-12-28 13:10:00,89.36,89.47,89.33,89.38,23500.0,59.5896,59.6629,59.5696,59.6029,23500.0
2007-12-28 13:20:00,89.38,89.56,89.37,89.49,24400.0,59.6029,59.7229,59.5962,59.6763,24400.0
2007-12-28 13:30:00,89.48,89.51,89.21,89.28,26800.0,59.6696,59.6896,59.4895,59.5362,26800.0
2007-12-28 13:40:00,89.26,89.33,89.26,89.29,8600.0,59.5229,59.5696,59.5229,59.5429,8600.0
2007-12-28 13:50:00,89.3,89.34,89.25,89.28,15400.0,59.5496,59.5762,59.5162,59.5362,15400.0
2007-12-28 14:00:00,89.26,89.3,89.2,89.22,13500.0,59.5229,59.5496,59.4829,59.4962,13500.0
2007-12-28 14:10:00,89.23,89.27,89.11,89.14,17700.0,59.5029,59.5296,59.4229,59.4429,17700.0
2007-12-28 14:20:00,89.15,89.18,89.11,89.14,17600.0,59.4495,59.4695,59.4229,59.4429,17600.0
2007-12-28 14:30:00,89.13,89.17,89.02,89.11,32000.0,59.4362,59.4629,59.3628,59.4229,32000.0
2007-12-28 14:40:00,89.14,89.16,89.02,89.04,12000.0,59.4429,59.4562,59.3628,59.3762,12000.0
2007-12-28 14:50:00,89.02,89.06,88.93,89.02,18500.0,59.3628,59.3895,59.3028,59.3628,18500.0
2007-12-28 15:00:00,89.05,89.07,88.97,89.0,19300.0,59.3829,59.3962,59.3295,59.3495,19300.0
2007-12-28 15:10:00,89.01,89.06,88.95,89.06,16700.0,59.3562,59.3895,59.3162,59.3895,16700.0
2007-12-28 15:20:00,89.05,89.05,88.92,88.94,20100.0,59.3829,59.3829,59.2962,59.3095,20100.0
2007-12-28 15:30:00,88.95,89.01,88.92,88.99,33000.0,59.3162,59.3562,59.2962,59.3428,33000.0
2007-12-28 15:40:00,89.0,89.06,88.92,89.06,26600.0,59.3495,59.3895,59.2962,59.3895,26600.0
2007-12-28 15:50:00,89.06,89.16,88.93,88.98,91900.0,59.3895,59.4562,59.3028,59.3362,91900.0
2007-12-31 09:30:00,88.29,88.97,88.16,88.97,23400.0,58.876,59.3295,58.7894,59.3295,23400.0
2007-12-31 09:40:00,88.97,89.09,88.8,88.8,17500.0,59.3295,59.4095,59.2161,59.2161,17500.0
2007-12-31 09:50:00,88.8,89.01,88.8,88.85,21100.0,59.2161,59.3562,59.2161,59.2495,21100.0
2007-12-31 10:00:00,88.87,89.01,88.85,88.89,7400.0,59.2628,59.3562,59.2495,59.2762,7400.0
2007-12-31 10:10:00,88.96,89.08,88.96,89.0,10800.0,59.3228,59.4029,59.3228,59.3495,10800.0
2007-12-31 10:20:00,88.99,89.04,88.95,89.0,6100.0,59.3428,59.3762,59.3162,59.3495,6100.0
2007-12-31 10:30:00,89.03,89.06,88.98,88.98,12600.0,59.3695,59.3895,59.3362,59.3362,12600.0
2007-12-31 10:40:00,89.0,89.07,88.98,89.07,8600.0,59.3495,59.3962,59.3362,59.3962,8600.0
2007-12-31 10:50:00,89.07,89.25,89.07,89.19,9300.0,59.3962,59.5162,59.3962,59.4762,9300.0
2007-12-31 11:00:00,89.17,89.23,89.13,89.21,8100.0,59.4629,59.5029,59.4362,59.4895,8100.0
2007-12-31 11:10:00,89.2,89.31,89.0,89.01,16300.0,59.4829,59.5562,59.3495,59.3562,16300.0
2007-12-31 11:20:00,89.01,89.07,88.83,88.89,20000.0,59.3562,59.3962,59.2361,59.2762,20000.0
2007-12-31 11:30:00,88.91,89.22,88.88,89.21,11300.0,59.2895,59.4962,59.2695,59.4895,11300.0
2007-12-31 11:40:00,89.22,89.27,89.19,89.22,11000.0,59.4962,59.5296,59.4762,59.4962,11000.0
2007-12-31 11:50:00,89.24,89.25,89.08,89.09,9100.0,59.5096,59.5162,59.4029,59.4095,9100.0
2007-12-31 12:00:00,89.09,89.32,89.05,89.32,13800.0,59.4095,59.5629,59.3829,59.5629,13800.0
2007-12-31 12:10:00,89.32,89.38,89.21,89.22,17000.0,59.5629,59.6029,59.4895,59.4962,17000.0
2007-12-31 12:20:00,89.22,89.29,89.2,89.22,20600.0,59.4962,59.5429,59.4829,59.4962,20600.0
2007-12-31 12:30:00,89.24,89.34,89.2,89.2,15600.0,59.5096,59.5762,59.4829,59.4829,15600.0
2007-12-31 12:40:00,89.2,89.45,89.14,89.39,14200.0,59.4829,59.6496,59.4429,59.6096,14200.0
2007-12-31 12:50:00,89.36,89.4,89.28,89.32,3600.0,59.5896,59.6162,59.5362,59.5629,3600.0
2007-12-31 13:00:00,89.32,89.32,89.23,89.26,12400.0,59.5629,59.5629,59.5029,59.5229,12400.0
2007-12-31 13:10:00,89.27,89.3,89.17,89.19,15600.0,59.5296,59.5496,59.4629,59.4762,15600.0
2007-12-31 13:20:00,89.18,89.28,89.13,89.24,16600.0,59.4695,59.5362,59.4362,59.5096,16600.0
2007-12-31 13:30:00,89.24,89.25,89.2,89.21,7900.0,59.5096,59.5162,59.4829,59.4895,7900.0
2007-12-31 13:40:00,89.21,89.36,89.21,89.25,13600.0,59.4895,59.5896,59.4895,59.5162,13600.0
2007-12-31 13:50:00,89.27,89.34,89.26,89.32,3600.0,59.5296,59.5762,59.5229,59.5629,3600.0
2007-12-31 14:00:00,89.32,89.32,89.26,89.26,7500.0,59.5629,59.5629,59.5229,59.5229,7500.0
2007-12-31 14:10:00,89.26,89.4,89.26,89.39,12100.0,59.5229,59.6162,59.5229,59.6096,12100.0
2007-12-31 14:20:00,89.39,89.39,89.25,89.25,11600.0,59.6096,59.6096,59.5162,59.5162,11600.0
2007-12-31 14:30:00,89.23,89.3,89.22,89.24,19500.0,59.5029,59.5496,59.4962,59.5096,19500.0
2007-12-31 14:40:00,89.27,89.41,89.19,89.39,16700.0,59.5296,59.6229,59.4762,59.6096,16700.0
2007-12-31 14:50:00,89.41,89.42,89.34,89.37,13700.0,59.6229,59.6296,59.5762,59.5962,13700.0
2007-12-31 15:00:00,89.36,89.36,89.27,89.3,12700.0,59.5896,59.5896,59.5296,59.5496,12700.0
2007-12-31 15:10:00,89.28,89.44,89.28,89.39,21300.0,59.5362,59.6429,59.5362,59.6096,21300.0
2007-12-31 15:20:00,89.39,89.53,89.34,89.46,25500.0,59.6096,59.7029,59.5762,59.6563,25500.0
2007-12-31 15:30:00,89.47,89.52,89.19,89.21,37500.0,59.6629,59.6963,59.4762,59.4895,37500.0
2007-12-31 15:40:00,89.22,89.27,89.07,89.16,46000.0,59.4962,59.5296,59.3962,59.4562,46000.0
2007-12-31 15:50:00,89.17,89.18,88.92,88.92,107600.0,59.4629,59.4695,59.2962,59.2962,107600.0
2008-01-02 09:30:00,89.11,89.11,88.52,88.99,30400.0,59.4229,59.4229,59.0294,59.3428,30400.0
2008-01-02 09:40:00,88.98,89.43,88.97,89.14,36300.0,59.3362,59.6363,59.3295,59.4429,36300.0
2008-01-02 09:50:00,89.16,89.35,88.93,88.99,15900.0,59.4562,59.5829,59.3028,59.3428,15900.0
2008-01-02 10:00:00,88.99,88.99,88.12,88.12,55500.0,59.3428,59.3428,58.7627,58.7627,55500.0
2008-01-02 10:10:00,88.2,88.28,88.12,88.19,23000.0,58.816,58.8694,58.7627,58.8094,23000.0
2008-01-02 10:20:00,88.16,88.41,88.16,88.37,10300.0,58.7894,58.9561,58.7894,58.9294,10300.0
2008-01-02 10:30:00,88.4,88.42,88.25,88.36,15400.0,58.9494,58.9627,58.8494,58.9227,15400.0
2008-01-02 10:40:00,88.33,88.46,88.31,88.4,10500.0,58.9027,58.9894,58.8894,58.9494,10500.0
2008-01-02 10:50:00,88.32,88.34,88.03,88.03,18200.0,58.8961,58.9094,58.7027,58.7027,18200.0
2008-01-02 11:00:00,88.04,88.07,87.91,88.06,15600.0,58.7093,58.7293,58.6226,58.7227,15600.0
2008-01-02 11:10:00,88.05,88.08,87.78,87.83,19800.0,58.716,58.736,58.536,58.5693,19800.0
2008-01-02 11:20:00,87.82,88.12,87.72,88.1,31900.0,58.5626,58.7627,58.4959,58.7493,31900.0
2008-01-02 11:30:00,88.1,88.13,87.78,87.78,17200.0,58.7493,58.7694,58.536,58.536,17200.0
2008-01-02 11:40:00,87.78,87.81,87.51,87.68,33300.0,58.536,58.556,58.3559,58.4693,33300.0
2008-01-02 11:50:00,87.66,88.0,87.64,88.0,10400.0,58.4559,58.6827,58.4426,58.6827,10400.0
2008-01-02 12:00:00,88.0,88.01,87.52,87.52,11700.0,58.6827,58.6893,58.3626,58.3626,11700.0
2008-01-02 12:10:00,87.52,87.56,87.42,87.49,11300.0,58.3626,58.3892,58.2959,58.3426,11300.0
2008-01-02 12:20:00,87.55,87.62,87.4,87.53,10800.0,58.3826,58.4293,58.2826,58.3692,10800.0
2008-01-02 12:30:00,87.51,87.63,87.41,87.61,20400.0,58.3559,58.4359,58.2892,58.4226,20400.0
2008-01-02 12:40:00,87.61,87.62,87.48,87.53,18300.0,58.4226,58.4293,58.3359,58.3692,18300.0
2008-01-02 12:50:00,87.51,87.7,87.4,87.6,9600.0,58.3559,58.4826,58.2826,58.4159,9600.0
2008-01-02 13:00:00,87.61,87.7,87.39,87.39,12600.0,58.4226,58.4826,58.2759,58.2759,12600.0
2008-01-02 13:10:00,87.39,87.44,87.28,87.33,18100.0,58.2759,58.3092,58.2025,58.2359,18100.0
2008-01-02 13:20:00,87.35,87.42,87.29,87.37,10700.0,58.2492,58.2959,58.2092,58.2625,10700.0
2008-01-02 13:30:00,87.38,87.57,87.33,87.45,13200.0,58.2692,58.3959,58.2359,58.3159,13200.0
2008-01-02 13:40:00,87.46,87.77,87.42,87.68,28800.0,58.3226,58.5293,58.2959,58.4693,28800.0
2008-01-02 13:50:00,87.69,87.72,87.47,87.47,16700.0,58.4759,58.4959,58.3292,58.3292,16700.0
2008-01-02 14:00:00,87.51,87.87,87.51,87.81,25200.0,58.3559,58.596,58.3559,58.556,25200.0
2008-01-02 14:10:00,87.81,88.04,87.81,88.02,12100.0,58.556,58.7093,58.556,58.696,12100.0
2008-01-02 14:20:00,88.01,88.09,87.92,87.92,10800.0,58.6893,58.7427,58.6293,58.6293,10800.0
2008-01-02 14:30:00,87.9,88.06,87.62,87.64,19000.0,58.616,58.7227,58.4293,58.4426,19000.0
2008-01-02 14:40:00,87.62,87.66,87.49,87.6,14500.0,58.4293,58.4559,58.3426,58.4159,14500.0
2008-01-02 14:50:00,87.6,87.68,87.33,87.37,18700.0,58.4159,58.4693,58.2359,58.2625,18700.0
2008-01-02 15:00:00,87.37,87.39,86.96,87.05,39000.0,58.2625,58.2759,57.9891,58.0492,39000.0
2008-01-02 15:10:00,87.04,87.2,86.97,87.01,33600.0,58.0425,58.1492,57.9958,58.0225,33600.0
2008-01-02 15:20:00,86.99,87.2,86.92,87.13,29500.0,58.0091,58.1492,57.9625,58.1025,29500.0
2008-01-02 15:30:00,87.13,87.22,87.07,87.17,31900.0,58.1025,58.1625,58.0625,58.1292,31900.0
2008-01-02 15:40:00,87.17,87.32,87.08,87.25,51100.0,58.1292,58.2292,58.0692,58.1825,51100.0
2008-01-02 15:50:00,87.25,87.42,87.18,87.33,90800.0,58.1825,58.2959,58.1358,58.2359,90800.0
2008-01-03 09:30:00,87.89,88.14,87.63,87.96,51100.0,58.6093,58.776,58.4359,58.656,51100.0
2008-01-03 09:40:00,88.02,88.18,87.96,88.18,20400.0,58.696,58.8027,58.656,58.8027,20400.0
2008-01-03 09:50:00,88.15,88.58,88.15,88.58,26500.0,58.7827,59.0694,58.7827,59.0694,26500.0
2008-01-03 10:00:00,88.58,88.99,88.58,88.99,33700.0,59.0694,59.3428,59.0694,59.3428,33700.0
2008-01-03 10:10:00,88.96,88.96,88.63,88.7,17000.0,59.3228,59.3228,59.1028,59.1495,17000.0
2008-01-03 10:20:00,88.71,88.74,88.39,88.4,23700.0,59.1561,59.1761,58.9427,58.9494,23700.0
2008-01-03 10:30:00,88.4,88.68,88.3,88.46,43700.0,58.9494,59.1361,58.8827,58.9894,43700.0
2008-01-03 10:40:00,88.46,88.62,88.24,88.28,26000.0,58.9894,59.0961,58.8427,58.8694,26000.0
2008-01-03 10:50:00,88.27,88.37,88.1,88.31,29000.0,58.8627,58.9294,58.7493,58.8894,29000.0
2008-01-03 11:00:00,88.34,88.64,88.31,88.59,25400.0,58.9094,59.1094,58.8894,59.0761,25400.0
2008-01-03 11:10:00,88.6,88.65,88.43,88.56,38100.0,59.0828,59.1161,58.9694,59.0561,38100.0
2008-01-03 11:20:00,88.58,88.71,88.5,88.62,24600.0,59.0694,59.1561,59.0161,59.0961,24600.0
2008-01-03 11:30:00,88.57,88.71,88.51,88.65,12000.0,59.0628,59.1561,59.0228,59.1161,12000.0
2008-01-03 11:40:00,88.65,88.84,88.59,88.8,15800.0,59.1161,59.2428,59.0761,59.2161,15800.0
2008-01-03 11:50:00,88.81,88.97,88.81,88.97,16100.0,59.2228,59.3295,59.2228,59.3295,16100.0
2008-01-03 12:00:00,88.93,89.0,88.88,88.96,17000.0,59.3028,59.3495,59.2695,59.3228,17000.0
2008-01-03 12:10:00,88.98,89.0,88.96,89.0,10900.0,59.3362,59.3495,59.3228,59.3495,10900.0
2008-01-03 12:20:00,89.0,89.03,88.84,89.03,18200.0,59.3495,59.3695,59.2428,59.3695,18200.0
2008-01-03 12:30:00,89.0,89.05,88.77,88.8,22800.0,59.3495,59.3829,59.1961,59.2161,22800.0
2008-01-03 12:40:00,88.79,88.81,88.65,88.73,19300.0,59.2095,59.2228,59.1161,59.1695,19300.0
2008-01-03 12:50:00,88.73,88.89,88.69,88.8,14300.0,59.1695,59.2762,59.1428,59.2161,14300.0
2008-01-03 13:00:00,88.82,88.82,88.59,88.63,12700.0,59.2295,59.2295,59.0761,59.1028,12700.0
2008-01-03 13:10:00,88.59,88.75,88.59,88.65,8700.0,59.0761,59.1828,59.0761,59.1161,8700.0
2008-01-03 13:20:00,88.7,88.7,88.65,88.67,10000.0,59.1495,59.1495,59.1161,59.1295,10000.0
2008-01-03 13:30:00,88.71,88.96,88.69,88.93,26100.0,59.1561,59.3228,59.1428,59.3028,26100.0
2008-01-03 13:40:00,88.97,89.01,88.92,88.93,12500.0,59.3295,59.3562,59.2962,59.3028,12500.0
2008-01-03 13:50:00,88.92,88.95,88.84,88.87,20000.0,59.2962,59.3162,59.2428,59.2628,20000.0
2008-01-03 14:00:00,88.87,88.9,88.82,88.87,16100.0,59.2628,59.2828,59.2295,59.2628,16100.0
2008-01-03 14:10:00,88.87,88.98,88.83,88.92,159200.0,59.2628,59.3362,59.2361,59.2962,159200.0
2008-01-03 14:20:00,88.91,88.96,88.74,88.77,18900.0,59.2895,59.3228,59.1761,59.1961,18900.0
2008-01-03 14:30:00,88.75,88.8,88.72,88.76,21500.0,59.1828,59.2161,59.1628,59.1895,21500.0
2008-01-03 14:40:00,88.74,88.74,88.63,88.68,32900.0,59.1761,59.1761,59.1028,59.1361,32900.0
2008-01-03 14:50:00,88.68,88.73,88.61,88.7,21700.0,59.1361,59.1695,59.0894,59.1495,21700.0
2008-01-03 15:00:00,88.69,88.7,88.56,88.61,58900.0,59.1428,59.1495,59.0561,59.0894,58900.0
2008-01-03 15:10:00,88.62,88.68,88.47,88.51,36900.0,59.0961,59.1361,58.9961,59.0228,36900.0
2008-01-03 15:20:00,88.51,88.51,88.26,88.32,48500.0,59.0228,59.0228,58.856,58.8961,48500.0
2008-01-03 15:30:00,88.31,88.47,88.3,88.42,46300.0,58.8894,58.9961,58.8827,58.9627,46300.0
2008-01-03 15:40:00,88.43,88.51,88.37,88.44,64600.0,58.9694,59.0228,58.9294,58.9761,64600.0
2008-01-03 15:50:00,88.44,88.45,88.28,88.42,117900.0,58.9761,58.9827,58.8694,58.9627,117900.0
2008-01-04 09:30:00,88.1,88.24,86.71,86.87,108100.0,58.7493,58.8427,57.8224,57.9291,108100.0
2008-01-04 09:40:00,86.82,87.28,86.76,87.12,39000.0,57.8958,58.2025,57.8558,58.0958,39000.0
2008-01-04 09:50:00,87.12,87.25,87.0,87.16,34400.0,58.0958,58.1825,58.0158,58.1225,34400.0
2008-01-04 10:00:00,87.19,87.38,87.02,87.38,38200.0,58.1425,58.2692,58.0292,58.2692,38200.0
2008-01-04 10:10:00,87.35,87.49,87.18,87.2,25900.0,58.2492,58.3426,58.1358,58.1492,25900.0
2008-01-04 10:20:00,87.2,87.25,87.05,87.17,32200.0,58.1492,58.1825,58.0492,58.1292,32200.0
2008-01-04 10:30:00,87.14,87.39,87.11,87.34,35300.0,58.1092,58.2759,58.0892,58.2425,35300.0
2008-01-04 10:40:00,87.32,87.47,87.09,87.22,25000.0,58.2292,58.3292,58.0758,58.1625,25000.0
2008-01-04 10:50:00,87.18,87.28,87.1,87.26,34900.0,58.1358,58.2025,58.0825,58.1892,34900.0
2008-01-04 11:00:00,87.24,87.39,87.06,87.15,25800.0,58.1759,58.2759,58.0558,58.1158,25800.0
2008-01-04 11:10:00,87.16,87.39,87.03,87.21,27500.0,58.1225,58.2759,58.0358,58.1559,27500.0
2008-01-04 11:20:00,87.21,87.6,87.19,87.49,25300.0,58.1559,58.4159,58.1425,58.3426,25300.0
2008-01-04 11:30:00,87.5,87.55,87.15,87.2,46200.0,58.3492,58.3826,58.1158,58.1492,46200.0
2008-01-04 11:40:00,87.2,87.2,87.06,87.15,23400.0,58.1492,58.1492,58.0558,58.1158,23400.0
2008-01-04 11:50:00,87.18,87.27,87.15,87.19,15500.0,58.1358,58.1959,58.1158,58.1425,15500.0
2008-01-04 12:00:00,87.2,87.43,87.2,87.4,11400.0,58.1492,58.3026,58.1492,58.2826,11400.0
2008-01-04 12:10:00,87.44,87.5,87.39,87.45,12700.0,58.3092,58.3492,58.2759,58.3159,12700.0
2008-01-04 12:20:00,87.45,87.45,87.0,87.02,25500.0,58.3159,58.3159,58.0158,58.0292,25500.0
2008-01-04 12:30:00,87.03,87.15,86.9,87.02,42300.0,58.0358,58.1158,57.9491,58.0292,42300.0
2008-01-04 12:40:00,87.02,87.25,86.95,87.24,15400.0,58.0292,58.1825,57.9825,58.1759,15400.0
2008-01-04 12:50:00,87.22,87.25,87.14,87.19,8800.0,58.1625,58.1825,58.1092,58.1425,8800.0
2008-01-04 13:00:00,87.19,87.22,87.15,87.18,48100.0,58.1425,58.1625,58.1158,58.1358,48100.0
2008-01-04 13:10:00,87.15,87.25,87.15,87.21,21300.0,58.1158,58.1825,58.1158,58.1559,21300.0
2008-01-04 13:20:00,87.21,87.25,87.17,87.23,26200.0,58.1559,58.1825,58.1292,58.1692,26200.0
2008-01-04 13:30:00,87.22,87.25,87.14,87.2,41000.0,58.1625,58.1825,58.1092,58.1492,41000.0
2008-01-04 13:40:00,87.19,87.19,86.81,86.89,34400.0,58.1425,58.1425,57.8891,57.9425,34400.0
2008-01-04 13:50:00,86.93,87.06,86.79,86.87,63000.0,57.9691,58.0558,57.8758,57.9291,63000.0
2008-01-04 14:00:00,86.92,86.92,86.74,86.78,32200.0,57.9625,57.9625,57.8424,57.8691,32200.0
2008-01-04 14:10:00,86.78,86.81,86.53,86.69,43000.0,57.8691,57.8891,57.7024,57.8091,43000.0
2008-01-04 14:20:00,86.69,86.69,86.36,86.41,40600.0,57.8091,57.8091,57.589,57.6224,40600.0
2008-01-04 14:30:00,86.38,86.41,86.14,86.14,68400.0,57.6024,57.6224,57.4423,57.4423,68400.0
2008-01-04 14:40:00,86.15,86.2,86.1,86.14,50200.0,57.449,57.4823,57.4157,57.4423,50200.0
2008-01-04 14:50:00,86.14,86.55,86.05,86.52,49900.0,57.4423,57.7157,57.3823,57.6957,49900.0
2008-01-04 15:00:00,86.53,86.58,86.3,86.43,56600.0,57.7024,57.7357,57.549,57.6357,56600.0
2008-01-04 15:10:00,86.42,86.51,86.29,86.45,31000.0,57.629,57.6891,57.5424,57.649,31000.0
2008-01-04 15:20:00,86.46,86.65,86.32,86.59,35800.0,57.6557,57.7824,57.5624,57.7424,35800.0
2008-01-04 15:30:00,86.61,86.78,86.38,86.38,85600.0,57.7557,57.8691,57.6024,57.6024,85600.0
2008-01-04 15:40:00,86.41,86.43,86.09,86.2,97000.0,57.6224,57.6357,57.409,57.4823,97000.0
2008-01-04 15:50:00,86.2,86.2,85.86,85.87,136400.0,57.4823,57.4823,57.2556,57.2623,136400.0
2008-01-07 09:30:00,86.5,86.68,86.13,86.53,53900.0,57.6824,57.8024,57.4357,57.7024,53900.0
2008-01-07 09:40:00,86.51,86.65,86.31,86.58,46500.0,57.6891,57.7824,57.5557,57.7357,46500.0
2008-01-07 09:50:00,86.59,86.7,86.49,86.62,37000.0,57.7424,57.8158,57.6757,57.7624,37000.0
2008-01-07 10:00:00,86.64,86.64,86.23,86.23,64600.0,57.7757,57.7757,57.5023,57.5023,64600.0
2008-01-07 10:10:00,86.21,86.25,86.1,86.14,35200.0,57.489,57.5157,57.4157,57.4423,35200.0
2008-01-07 10:20:00,86.13,86.17,85.71,85.75,55200.0,57.4357,57.4623,57.1556,57.1823,55200.0
2008-01-07 10:30:00,85.69,85.77,85.21,85.4,93400.0,57.1422,57.1956,56.8222,56.9489,93400.0
2008-01-07 10:40:00,85.44,85.87,85.41,85.75,50600.0,56.9755,57.2623,56.9555,57.1823,50600.0
2008-01-07 10:50:00,85.72,85.87,85.6,85.66,32100.0,57.1622,57.2623,57.0822,57.1222,32100.0
2008-01-07 11:00:00,85.71,85.88,85.7,85.83,28400.0,57.1556,57.2689,57.1489,57.2356,28400.0
2008-01-07 11:10:00,85.86,85.89,85.69,85.81,17300.0,57.2556,57.2756,57.1422,57.2223,17300.0
2008-01-07 11:20:00,85.82,86.08,85.8,86.07,26800.0,57.2289,57.4023,57.2156,57.3956,26800.0
2008-01-07 11:30:00,86.03,86.03,85.82,85.91,29100.0,57.369,57.369,57.2289,57.2889,29100.0
2008-01-07 11:40:00,85.93,85.98,85.89,85.95,23200.0,57.3023,57.3356,57.2756,57.3156,23200.0
2008-01-07 11:50:00,85.93,85.97,85.77,85.9,21800.0,57.3023,57.329,57.1956,57.2823,21800.0
2008-01-07 12:00:00,85.9,85.92,85.68,85.68,30200.0,57.2823,57.2956,57.1356,57.1356,30200.0
2008-01-07 12:10:00,85.64,85.67,85.41,85.51,31200.0,57.1089,57.1289,56.9555,57.0222,31200.0
2008-01-07 12:20:00,85.54,85.92,85.51,85.8,23700.0,57.0422,57.2956,57.0222,57.2156,23700.0
2008-01-07 12:30:00,85.79,85.87,85.73,85.8,28100.0,57.2089,57.2623,57.1689,57.2156,28100.0
2008-01-07 12:40:00,85.78,85.95,85.69,85.95,19300.0,57.2023,57.3156,57.1422,57.3156,19300.0
2008-01-07 12:50:00,85.93,86.15,85.89,85.98,46500.0,57.3023,57.449,57.2756,57.3356,46500.0
2008-01-07 13:00:00,85.95,86.03,85.91,86.0,23800.0,57.3156,57.369,57.2889,57.349,23800.0
2008-01-07 13:10:00,86.0,86.05,85.9,86.0,30300.0,57.349,57.3823,57.2823,57.349,30300.0
2008-01-07 13:20:00,86.01,86.05,85.8,85.89,34100.0,57.3556,57.3823,57.2156,57.2756,34100.0
2008-01-07 13:30:00,85.86,85.89,85.77,85.86,23100.0,57.2556,57.2756,57.1956,57.2556,23100.0
2008-01-07 13:40:00,85.87,85.87,85.42,85.5,28100.0,57.2623,57.2623,56.9622,57.0155,28100.0
2008-01-07 13:50:00,85.48,85.5,85.43,85.45,57500.0,57.0022,57.0155,56.9689,56.9822,57500.0
2008-01-07 14:00:00,85.45,85.49,85.1,85.17,55500.0,56.9822,57.0089,56.7488,56.7955,55500.0
2008-01-07 14:10:00,85.15,85.36,85.13,85.29,30600.0,56.7821,56.9222,56.7688,56.8755,30600.0
2008-01-07 14:20:00,85.27,85.28,85.06,85.27,57000.0,56.8622,56.8688,56.7221,56.8622,57000.0
2008-01-07 14:30:00,85.29,85.6,85.28,85.42,80300.0,56.8755,57.0822,56.8688,56.9622,80300.0
2008-01-07 14:40:00,85.45,85.46,85.28,85.29,114900.0,56.9822,56.9889,56.8688,56.8755,114900.0
2008-01-07 14:50:00,85.29,85.47,85.26,85.47,95500.0,56.8755,56.9955,56.8555,56.9955,95500.0
2008-01-07 15:00:00,85.47,85.51,85.3,85.32,69300.0,56.9955,57.0222,56.8822,56.8955,69300.0
2008-01-07 15:10:00,85.32,85.73,85.2,85.35,100000.0,56.8955,57.1689,56.8155,56.9155,100000.0
2008-01-07 15:20:00,85.33,85.44,85.28,85.31,109400.0,56.9022,56.9755,56.8688,56.8888,109400.0
2008-01-07 15:30:00,85.31,85.48,85.31,85.42,123600.0,56.8888,57.0022,56.8888,56.9622,123600.0
2008-01-07 15:40:00,85.42,85.8,85.41,85.8,122700.0,56.9622,57.2156,56.9555,57.2156,122700.0
2008-01-07 15:50:00,85.8,86.04,85.72,85.81,146900.0,57.2156,57.3756,57.1622,57.2223,146900.0
2008-01-08 09:30:00,86.28,86.49,85.85,86.38,38700.0,57.5357,57.6757,57.2489,57.6024,38700.0
2008-01-08 09:40:00,86.38,86.48,86.26,86.45,53200.0,57.6024,57.6691,57.5223,57.649,53200.0
2008-01-08 09:50:00,86.48,86.62,86.43,86.49,58500.0,57.6691,57.7624,57.6357,57.6757,58500.0
2008-01-08 10:00:00,86.47,86.68,86.36,86.46,47600.0,57.6624,57.8024,57.589,57.6557,47600.0
2008-01-08 10:10:00,86.47,86.54,86.41,86.45,28700.0,57.6624,57.7091,57.6224,57.649,28700.0
2008-01-08 10:20:00,86.45,86.76,86.45,86.45,27300.0,57.649,57.8558,57.649,57.649,27300.0
2008-01-08 10:30:00,86.49,86.56,86.42,86.43,54200.0,57.6757,57.7224,57.629,57.6357,54200.0
2008-01-08 10:40:00,86.42,86.63,86.37,86.45,38500.0,57.629,57.7691,57.5957,57.649,38500.0
2008-01-08 10:50:00,86.43,86.63,86.39,86.47,42500.0,57.6357,57.7691,57.609,57.6624,42500.0
2008-01-08 11:00:00,86.47,86.53,86.35,86.36,43300.0,57.6624,57.7024,57.5824,57.589,43300.0
2008-01-08 11:10:00,86.36,86.44,86.3,86.4,88000.0,57.589,57.6424,57.549,57.6157,88000.0
2008-01-08 11:20:00,86.4,86.42,86.3,86.33,51800.0,57.6157,57.629,57.549,57.569,51800.0
2008-01-08 11:30:00,86.3,86.38,86.2,86.34,41800.0,57.549,57.6024,57.4823,57.5757,41800.0
2008-01-08 11:40:00,86.34,86.41,86.25,86.29,50400.0,57.5757,57.6224,57.5157,57.5424,50400.0
2008-01-08 11:50:00,86.26,86.42,86.26,86.41,35100.0,57.5223,57.629,57.5223,57.6224,35100.0
2008-01-08 12:00:00,86.4,86.55,86.33,86.49,60200.0,57.6157,57.7157,57.569,57.6757,60200.0
2008-01-08 12:10:00,86.53,86.61,86.44,86.57,51400.0,57.7024,57.7557,57.6424,57.7291,51400.0
2008-01-08 12:20:00,86.57,87.16,86.55,87.04,71100.0,57.7291,58.1225,57.7157,58.0425,71100.0
2008-01-08 12:30:00,87.03,87.04,86.75,86.75,25500.0,58.0358,58.0425,57.8491,57.8491,25500.0
2008-01-08 12:40:00,86.76,86.87,86.66,86.85,36100.0,57.8558,57.9291,57.7891,57.9158,36100.0
2008-01-08 12:50:00,86.82,87.01,86.82,87.01,24900.0,57.8958,58.0225,57.8958,58.0225,24900.0
2008-01-08 13:00:00,87.0,87.15,86.82,87.07,39800.0,58.0158,58.1158,57.8958,58.0625,39800.0
2008-01-08 13:10:00,87.05,87.25,86.99,87.06,37300.0,58.0492,58.1825,58.0091,58.0558,37300.0
2008-01-08 13:20:00,87.04,87.07,86.99,87.03,35200.0,58.0425,58.0625,58.0091,58.0358,35200.0
2008-01-08 13:30:00,86.99,87.15,86.96,87.08,24500.0,58.0091,58.1158,57.9891,58.0692,24500.0
2008-01-08 13:40:00,87.07,87.19,86.99,87.13,24900.0,58.0625,58.1425,58.0091,58.1025,24900.0
2008-01-08 13:50:00,87.13,87.23,86.99,87.18,24100.0,58.1025,58.1692,58.0091,58.1358,24100.0
2008-01-08 14:00:00,87.19,87.21,86.99,87.05,22600.0,58.1425,58.1559,58.0091,58.0492,22600.0
2008-01-08 14:10:00,87.04,87.19,86.99,87.04,29700.0,58.0425,58.1425,58.0091,58.0425,29700.0
2008-01-08 14:20:00,87.03,87.2,87.01,87.16,25200.0,58.0358,58.1492,58.0225,58.1225,25200.0
2008-01-08 14:30:00,87.12,87.15,86.99,87.02,48900.0,58.0958,58.1158,58.0091,58.0292,48900.0
2008-01-08 14:40:00,87.02,87.03,86.7,86.8,63400.0,58.0292,58.0358,57.8158,57.8824,63400.0
2008-01-08 14:50:00,86.79,87.07,86.75,86.94,110100.0,57.8758,58.0625,57.8491,57.9758,110100.0
2008-01-08 15:00:00,86.93,86.95,86.69,86.75,80400.0,57.9691,57.9825,57.8091,57.8491,80400.0
2008-01-08 15:10:00,86.73,86.91,86.59,86.83,113400.0,57.8358,57.9558,57.7424,57.9024,113400.0
2008-01-08 15:20:00,86.84,86.91,86.47,86.48,155500.0,57.9091,57.9558,57.6624,57.6691,155500.0
2008-01-08 15:30:00,86.48,86.67,86.35,86.4,108800.0,57.6691,57.7958,57.5824,57.6157,108800.0
2008-01-08 15:40:00,86.41,86.48,85.75,85.8,186700.0,57.6224,57.6691,57.1823,57.2156,186700.0
2008-01-08 15:50:00,85.8,85.83,85.25,85.46,205500.0,57.2156,57.2356,56.8488,56.9889,205500.0
2008-01-09 09:30:00,85.55,86.39,84.85,86.27,73600.0,57.0489,57.609,56.5821,57.529,73600.0
2008-01-09 09:40:00,86.25,87.04,86.07,86.86,65500.0,57.5157,58.0425,57.3956,57.9225,65500.0
2008-01-09 09:50:00,86.92,86.94,86.5,86.78,56300.0,57.9625,57.9758,57.6824,57.8691,56300.0
2008-01-09 10:00:00,86.78,86.97,86.71,86.9,63300.0,57.8691,57.9958,57.8224,57.9491,63300.0
2008-01-09 10:10:00,86.93,87.09,86.78,86.88,32000.0,57.9691,58.0758,57.8691,57.9358,32000.0
2008-01-09 10:20:00,86.91,86.94,86.57,86.76,50300.0,57.9558,57.9758,57.7291,57.8558,50300.0
2008-01-09 10:30:00,86.68,86.93,86.6,86.92,48600.0,57.8024,57.9691,57.7491,57.9625,48600.0
2008-01-09 10:40:00,86.92,87.42,86.9,87.4,46600.0,57.9625,58.2959,57.9491,58.2826,46600.0
2008-01-09 10:50:00,87.39,87.5,87.31,87.47,49500.0,58.2759,58.3492,58.2225,58.3292,49500.0
2008-01-09 11:00:00,87.47,87.47,87.02,87.07,34800.0,58.3292,58.3292,58.0292,58.0625,34800.0
2008-01-09 11:10:00,87.05,87.15,86.99,86.99,50800.0,58.0492,58.1158,58.0091,58.0091,50800.0
2008-01-09 11:20:00,87.02,87.18,86.96,87.13,60600.0,58.0292,58.1358,57.9891,58.1025,60600.0
2008-01-09 11:30:00,87.11,87.13,86.95,87.03,39500.0,58.0892,58.1025,57.9825,58.0358,39500.0
2008-01-09 11:40:00,87.02,87.24,86.95,87.21,40200.0,58.0292,58.1759,57.9825,58.1559,40200.0
2008-01-09 11:50:00,87.17,87.33,87.07,87.3,69800.0,58.1292,58.2359,58.0625,58.2159,69800.0
2008-01-09 12:00:00,87.3,87.47,87.16,87.45,42900.0,58.2159,58.3292,58.1225,58.3159,42900.0
2008-01-09 12:10:00,87.43,87.47,87.13,87.46,48300.0,58.3026,58.3292,58.1025,58.3226,48300.0
2008-01-09 12:20:00,87.5,87.75,87.34,87.72,48800.0,58.3492,58.516,58.2425,58.4959,48800.0
2008-01-09 12:30:00,87.74,87.75,87.45,87.46,41600.0,58.5093,58.516,58.3159,58.3226,41600.0
2008-01-09 12:40:00,87.46,87.5,87.15,87.25,39700.0,58.3226,58.3492,58.1158,58.1825,39700.0
2008-01-09 12:50:00,87.25,87.54,87.25,87.51,33300.0,58.1825,58.3759,58.1825,58.3559,33300.0
2008-01-09 13:00:00,87.51,87.53,87.33,87.33,43100.0,58.3559,58.3692,58.2359,58.2359,43100.0
2008-01-09 13:10:00,87.33,87.37,87.09,87.18,96000.0,58.2359,58.2625,58.0758,58.1358,96000.0
2008-01-09 13:20:00,87.18,87.31,87.07,87.22,59600.0,58.1358,58.2225,58.0625,58.1625,59600.0
2008-01-09 13:30:00,87.3,87.34,87.02,87.24,75100.0,58.2159,58.2425,58.0292,58.1759,75100.0
2008-01-09 13:40:00,87.26,87.29,87.01,87.24,41400.0,58.1892,58.2092,58.0225,58.1759,41400.0
2008-01-09 13:50:00,87.25,87.32,87.06,87.2,55500.0,58.1825,58.2292,58.0558,58.1492,55500.0
2008-01-09 14:00:00,87.19,87.19,86.93,86.97,72000.0,58.1425,58.1425,57.9691,57.9958,72000.0
2008-01-09 14:10:00,87.0,87.19,86.97,87.16,53800.0,58.0158,58.1425,57.9958,58.1225,53800.0
2008-01-09 14:20:00,87.16,87.34,87.07,87.34,52600.0,58.1225,58.2425,58.0625,58.2425,52600.0
2008-01-09 14:30:00,87.34,87.48,87.23,87.34,57500.0,58.2425,58.3359,58.1692,58.2425,57500.0
2008-01-09 14:40:00,87.33,87.74,87.08,87.67,54200.0,58.2359,58.5093,58.0692,58.4626,54200.0
2008-01-09 14:50:00,87.67,87.9,87.65,87.79,45100.0,58.4626,58.616,58.4493,58.5426,45100.0
2008-01-09 15:00:00,87.8,88.23,87.71,88.13,74900.0,58.5493,58.836,58.4893,58.7694,74900.0
2008-01-09 15:10:00,88.16,88.52,87.98,88.48,88300.0,58.7894,59.0294,58.6693,59.0027,88300.0
2008-01-09 15:20:00,88.48,88.52,88.0,88.09,72700.0,59.0027,59.0294,58.6827,58.7427,72700.0
2008-01-09 15:30:00,88.09,88.34,87.84,88.29,106300.0,58.7427,58.9094,58.576,58.876,106300.0
2008-01-09 15:40:00,88.32,88.71,88.32,88.64,130800.0,58.8961,59.1561,58.8961,59.1094,130800.0
2008-01-09 15:50:00,88.66,89.04,88.6,88.94,169800.0,59.1228,59.3762,59.0828,59.3095,169800.0
2008-01-10 09:30:00,88.09,89.32,88.09,89.29,58100.0,58.7427,59.5629,58.7427,59.5429,58100.0
2008-01-10 09:40:00,89.22,89.43,88.78,89.3,64000.0,59.4962,59.6363,59.2028,59.5496,64000.0
2008-01-10 09:50:00,89.3,89.88,89.3,89.66,48200.0,59.5496,59.9363,59.5496,59.7896,48200.0
2008-01-10 10:00:00,89.72,89.8,89.58,89.63,29400.0,59.8296,59.883,59.7363,59.7696,29400.0
2008-01-10 10:10:00,89.6,89.61,89.01,89.13,50900.0,59.7496,59.7563,59.3562,59.4362,50900.0
2008-01-10 10:20:00,89.13,89.54,88.96,89.5,31400.0,59.4362,59.7096,59.3228,59.6829,31400.0
2008-01-10 10:30:00,89.49,89.54,89.21,89.49,34000.0,59.6763,59.7096,59.4895,59.6763,34000.0
2008-01-10 10:40:00,89.5,89.58,89.28,89.29,31100.0,59.6829,59.7363,59.5362,59.5429,31100.0
2008-01-10 10:50:00,89.3,89.38,89.19,89.38,38000.0,59.5496,59.6029,59.4762,59.6029,38000.0
2008-01-10 11:00:00,89.35,89.39,89.18,89.29,39900.0,59.5829,59.6096,59.4695,59.5429,39900.0
2008-01-10 11:10:00,89.33,89.4,89.11,89.19,29600.0,59.5696,59.6162,59.4229,59.4762,29600.0
2008-01-10 11:20:00,89.2,89.26,89.08,89.17,46700.0,59.4829,59.5229,59.4029,59.4629,46700.0
2008-01-10 11:30:00,89.23,89.25,88.91,88.95,41600.0,59.5029,59.5162,59.2895,59.3162,41600.0
2008-01-10 11:40:00,88.94,89.02,88.89,88.93,36800.0,59.3095,59.3628,59.2762,59.3028,36800.0
2008-01-10 11:50:00,88.91,88.98,88.82,88.85,45200.0,59.2895,59.3362,59.2295,59.2495,45200.0
2008-01-10 12:00:00,88.84,88.84,88.71,88.79,31100.0,59.2428,59.2428,59.1561,59.2095,31100.0
2008-01-10 12:10:00,88.79,89.25,88.7,89.24,70000.0,59.2095,59.5162,59.1495,59.5096,70000.0
2008-01-10 12:20:00,89.24,89.5,89.2,89.31,88400.0,59.5096,59.6829,59.4829,59.5562,88400.0
2008-01-10 12:30:00,89.35,89.4,89.0,89.0,45200.0,59.5829,59.6162,59.3495,59.3495,45200.0
2008-01-10 12:40:00,89.07,89.13,88.76,89.03,57200.0,59.3962,59.4362,59.1895,59.3695,57200.0
2008-01-10 12:50:00,89.09,89.15,88.88,89.09,73100.0,59.4095,59.4495,59.2695,59.4095,73100.0
2008-01-10 13:00:00,89.1,89.13,88.75,88.86,56000.0,59.4162,59.4362,59.1828,59.2562,56000.0
2008-01-10 13:10:00,88.86,88.89,88.69,88.86,51500.0,59.2562,59.2762,59.1428,59.2562,51500.0
2008-01-10 13:20:00,88.85,89.05,88.67,88.97,37500.0,59.2495,59.3829,59.1295,59.3295,37500.0
2008-01-10 13:30:00,88.96,89.06,88.37,88.55,53000.0,59.3228,59.3895,58.9294,59.0494,53000.0
2008-01-10 13:40:00,88.49,88.81,88.38,88.7,51300.0,59.0094,59.2228,58.9361,59.1495,51300.0
2008-01-10 13:50:00,88.73,88.74,88.25,88.68,25900.0,59.1695,59.1761,58.8494,59.1361,25900.0
2008-01-10 14:00:00,88.71,88.77,88.37,88.5,24200.0,59.1561,59.1961,58.9294,59.0161,24200.0
2008-01-10 14:10:00,88.53,89.1,88.53,89.07,74700.0,59.0361,59.4162,59.0361,59.3962,74700.0
2008-01-10 14:20:00,89.09,89.09,88.58,88.59,60600.0,59.4095,59.4095,59.0694,59.0761,60600.0
2008-01-10 14:30:00,88.63,89.13,88.59,89.06,28400.0,59.1028,59.4362,59.0761,59.3895,28400.0
2008-01-10 14:40:00,89.09,89.14,88.86,88.86,18000.0,59.4095,59.4429,59.2562,59.2562,18000.0
2008-01-10 14:50:00,88.86,88.98,88.79,88.85,27600.0,59.2562,59.3362,59.2095,59.2495,27600.0
2008-01-10 15:00:00,88.85,89.02,88.73,88.97,52200.0,59.2495,59.3628,59.1695,59.3295,52200.0
2008-01-10 15:10:00,88.98,88.99,88.65,88.71,35600.0,59.3362,59.3428,59.1161,59.1561,35600.0
2008-01-10 15:20:00,88.73,88.81,88.59,88.75,43500.0,59.1695,59.2228,59.0761,59.1828,43500.0
2008-01-10 15:30:00,88.75,88.92,88.68,88.92,80800.0,59.1828,59.2962,59.1361,59.2962,80800.0
2008-01-10 15:40:00,88.9,89.14,88.88,89.01,154900.0,59.2828,59.4429,59.2695,59.3562,154900.0
2008-01-10 15:50:00,88.97,89.08,88.8,88.8,169900.0,59.3295,59.4029,59.2161,59.2161,169900.0
2008-01-11 09:30:00,88.19,88.21,87.73,87.85,52700.0,58.8094,58.8227,58.5026,58.5826,52700.0
2008-01-11 09:40:00,87.88,88.04,87.62,88.03,62700.0,58.6026,58.7093,58.4293,58.7027,62700.0
2008-01-11 09:50:00,88.03,88.05,87.58,87.6,54000.0,58.7027,58.716,58.4026,58.4159,54000.0
2008-01-11 10:00:00,87.6,87.87,87.34,87.34,45500.0,58.4159,58.596,58.2425,58.2425,45500.0
2008-01-11 10:10:00,87.35,87.72,87.3,87.46,62500.0,58.2492,58.4959,58.2159,58.3226,62500.0
2008-01-11 10:20:00,87.49,87.8,87.47,87.78,38600.0,58.3426,58.5493,58.3292,58.536,38600.0
2008-01-11 10:30:00,87.77,87.79,87.45,87.6,26600.0,58.5293,58.5426,58.3159,58.4159,26600.0
2008-01-11 10:40:00,87.59,87.8,87.55,87.66,35300.0,58.4093,58.5493,58.3826,58.4559,35300.0
2008-01-11 10:50:00,87.68,87.75,87.61,87.72,33000.0,58.4693,58.516,58.4226,58.4959,33000.0
2008-01-11 11:00:00,87.72,87.75,87.53,87.75,35500.0,58.4959,58.516,58.3692,58.516,35500.0
2008-01-11 11:10:00,87.7,87.81,87.6,87.62,26800.0,58.4826,58.556,58.4159,58.4293,26800.0
2008-01-11 11:20:00,87.62,87.78,87.5,87.7,51600.0,58.4293,58.536,58.3492,58.4826,51600.0
2008-01-11 11:30:00,87.72,87.95,87.5,87.69,139000.0,58.4959,58.6493,58.3492,58.4759,139000.0
2008-01-11 11:40:00,87.71,87.73,87.6,87.73,20000.0,58.4893,58.5026,58.4159,58.5026,20000.0
2008-01-11 11:50:00,87.68,87.77,87.36,87.37,26500.0,58.4693,58.5293,58.2559,58.2625,26500.0
2008-01-11 12:00:00,87.37,87.45,87.3,87.4,30200.0,58.2625,58.3159,58.2159,58.2826,30200.0
2008-01-11 12:10:00,87.37,87.61,87.32,87.44,33100.0,58.2625,58.4226,58.2292,58.3092,33100.0
2008-01-11 12:20:00,87.4,87.54,87.25,87.47,21900.0,58.2826,58.3759,58.1825,58.3292,21900.0
2008-01-11 12:30:00,87.45,87.53,87.25,87.4,27600.0,58.3159,58.3692,58.1825,58.2826,27600.0
2008-01-11 12:40:00,87.4,87.53,87.31,87.45,20300.0,58.2826,58.3692,58.2225,58.3159,20300.0
2008-01-11 12:50:00,87.44,87.55,87.26,87.55,24500.0,58.3092,58.3826,58.1892,58.3826,24500.0
2008-01-11 13:00:00,87.54,87.57,87.13,87.17,24600.0,58.3759,58.3959,58.1025,58.1292,24600.0
2008-01-11 13:10:00,87.18,87.2,86.93,86.93,24000.0,58.1358,58.1492,57.9691,57.9691,24000.0
2008-01-11 13:20:00,86.93,87.28,86.88,87.26,32800.0,57.9691,58.2025,57.9358,58.1892,32800.0
2008-01-11 13:30:00,87.25,87.42,87.02,87.07,25500.0,58.1825,58.2959,58.0292,58.0625,25500.0
2008-01-11 13:40:00,87.08,87.26,86.83,86.9,32000.0,58.0692,58.1892,57.9024,57.9491,32000.0
2008-01-11 13:50:00,86.9,87.13,86.84,86.88,47500.0,57.9491,58.1025,57.9091,57.9358,47500.0
2008-01-11 14:00:00,86.84,86.96,86.79,86.9,28700.0,57.9091,57.9891,57.8758,57.9491,28700.0
2008-01-11 14:10:00,86.9,87.07,86.8,86.96,48000.0,57.9491,58.0625,57.8824,57.9891,48000.0
2008-01-11 14:20:00,86.98,87.01,86.87,86.95,27400.0,58.0025,58.0225,57.9291,57.9825,27400.0
2008-01-11 14:30:00,86.94,86.96,86.66,86.96,39100.0,57.9758,57.9891,57.7891,57.9891,39100.0
2008-01-11 14:40:00,86.94,86.95,86.71,86.73,31100.0,57.9758,57.9825,57.8224,57.8358,31100.0
2008-01-11 14:50:00,86.71,86.89,86.52,86.67,58300.0,57.8224,57.9425,57.6957,57.7958,58300.0
2008-01-11 15:00:00,86.63,86.79,86.5,86.54,58100.0,57.7691,57.8758,57.6824,57.7091,58100.0
2008-01-11 15:10:00,86.51,86.51,86.28,86.33,58200.0,57.6891,57.6891,57.5357,57.569,58200.0
2008-01-11 15:20:00,86.29,86.48,86.06,86.35,85700.0,57.5424,57.6691,57.389,57.5824,85700.0
2008-01-11 15:30:00,86.37,86.56,86.1,86.44,68700.0,57.5957,57.7224,57.4157,57.6424,68700.0
2008-01-11 15:40:00,86.47,86.64,86.25,86.63,118700.0,57.6624,57.7757,57.5157,57.7691,118700.0
2008-01-11 15:50:00,86.63,86.79,86.43,86.51,93800.0,57.7691,57.8758,57.6357,57.6891,93800.0
2008-01-14 09:30:00,87.33,87.69,86.78,86.84,62500.0,58.2359,58.4759,57.8691,57.9091,62500.0
2008-01-14 09:40:00,86.85,86.85,86.52,86.71,38700.0,57.9158,57.9158,57.6957,57.8224,38700.0
2008-01-14 09:50:00,86.7,86.86,86.45,86.47,51200.0,57.8158,57.9225,57.649,57.6624,51200.0
2008-01-14 10:00:00,86.46,86.63,86.28,86.54,59500.0,57.6557,57.7691,57.5357,57.7091,59500.0
2008-01-14 10:10:00,86.55,86.62,86.44,86.56,70900.0,57.7157,57.7624,57.6424,57.7224,70900.0
2008-01-14 10:20:00,86.54,86.61,86.4,86.51,42700.0,57.7091,57.7557,57.6157,57.6891,42700.0
2008-01-14 10:30:00,86.53,86.57,86.34,86.43,49200.0,57.7024,57.7291,57.5757,57.6357,49200.0
2008-01-14 10:40:00,86.43,86.5,86.15,86.31,63100.0,57.6357,57.6824,57.449,57.5557,63100.0
2008-01-14 10:50:00,86.31,86.53,86.17,86.45,55500.0,57.5557,57.7024,57.4623,57.649,55500.0
2008-01-14 11:00:00,86.52,86.7,86.49,86.63,39000.0,57.6957,57.8158,57.6757,57.7691,39000.0
2008-01-14 11:10:00,86.66,86.82,86.61,86.73,38400.0,57.7891,57.8958,57.7557,57.8358,38400.0
2008-01-14 11:20:00,86.74,86.76,86.6,86.62,28600.0,57.8424,57.8558,57.7491,57.7624,28600.0
2008-01-14 11:30:00,86.6,86.6,86.48,86.51,23500.0,57.7491,57.7491,57.6691,57.6891,23500.0
2008-01-14 11:40:00,86.5,86.65,86.39,86.45,31000.0,57.6824,57.7824,57.609,57.649,31000.0
2008-01-14 11:50:00,86.44,86.65,86.43,86.55,12900.0,57.6424,57.7824,57.6357,57.7157,12900.0
2008-01-14 12:00:00,86.57,86.6,86.48,86.49,24200.0,57.7291,57.7491,57.6691,57.6757,24200.0
2008-01-14 12:10:00,86.49,86.66,86.49,86.59,23300.0,57.6757,57.7891,57.6757,57.7424,23300.0
2008-01-14 12:20:00,86.61,86.65,86.51,86.51,18900.0,57.7557,57.7824,57.6891,57.6891,18900.0
2008-01-14 12:30:00,86.5,86.6,86.47,86.54,13800.0,57.6824,57.7491,57.6624,57.7091,13800.0
2008-01-14 12:40:00,86.58,86.58,86.44,86.54,17100.0,57.7357,57.7357,57.6424,57.7091,17100.0
2008-01-14 12:50:00,86.54,86.64,86.48,86.59,15400.0,57.7091,57.7757,57.6691,57.7424,15400.0
2008-01-14 13:00:00,86.6,86.62,86.57,86.6,19100.0,57.7491,57.7624,57.7291,57.7491,19100.0
2008-01-14 13:10:00,86.6,86.61,86.35,86.57,17600.0,57.7491,57.7557,57.5824,57.7291,17600.0
2008-01-14 13:20:00,86.58,86.65,86.52,86.54,30700.0,57.7357,57.7824,57.6957,57.7091,30700.0
2008-01-14 13:30:00,86.54,86.7,86.53,86.65,83300.0,57.7091,57.8158,57.7024,57.7824,83300.0
2008-01-14 13:40:00,86.63,86.75,86.59,86.61,25700.0,57.7691,57.8491,57.7424,57.7557,25700.0
2008-01-14 13:50:00,86.64,86.93,86.59,86.84,30200.0,57.7757,57.9691,57.7424,57.9091,30200.0
2008-01-14 14:00:00,86.84,86.87,86.59,86.64,39200.0,57.9091,57.9291,57.7424,57.7757,39200.0
2008-01-14 14:10:00,86.63,86.73,86.57,86.6,29500.0,57.7691,57.8358,57.7291,57.7491,29500.0
2008-01-14 14:20:00,86.6,86.69,86.59,86.65,24700.0,57.7491,57.8091,57.7424,57.7824,24700.0
2008-01-14 14:30:00,86.66,86.8,86.66,86.74,48600.0,57.7891,57.8824,57.7891,57.8424,48600.0
2008-01-14 14:40:00,86.76,86.8,86.57,86.67,49000.0,57.8558,57.8824,57.7291,57.7958,49000.0
2008-01-14 14:50:00,86.67,86.78,86.6,86.74,34800.0,57.7958,57.8691,57.7491,57.8424,34800.0
2008-01-14 15:00:00,86.77,86.83,86.64,86.7,51500.0,57.8624,57.9024,57.7757,57.8158,51500.0
2008-01-14 15:10:00,86.71,86.77,86.49,86.56,43000.0,57.8224,57.8624,57.6757,57.7224,43000.0
2008-01-14 15:20:00,86.54,86.74,86.52,86.66,290900.0,57.7091,57.8424,57.6957,57.7891,290900.0
2008-01-14 15:30:00,86.66,86.66,86.46,86.56,108800.0,57.7891,57.7891,57.6557,57.7224,108800.0
2008-01-14 15:40:00,86.56,86.67,86.47,86.53,133600.0,57.7224,57.7958,57.6624,57.7024,133600.0
2008-01-14 15:50:00,86.53,86.55,86.28,86.34,199400.0,57.7024,57.7157,57.5357,57.5757,199400.0
2008-01-15 09:30:00,85.5,87.18,85.5,86.63,317300.0,57.0155,58.1358,57.0155,57.7691,317300.0
2008-01-15 09:40:00,86.64,87.0,86.47,86.52,108300.0,57.7757,58.0158,57.6624,57.6957,108300.0
2008-01-15 09:50:00,86.5,86.72,86.35,86.54,52400.0,57.6824,57.8291,57.5824,57.7091,52400.0
2008-01-15 10:00:00,86.54,86.75,86.14,86.18,51000.0,57.7091,57.8491,57.4423,57.469,51000.0
2008-01-15 10:10:00,86.16,86.56,86.16,86.25,54400.0,57.4557,57.7224,57.4557,57.5157,54400.0
2008-01-15 10:20:00,86.25,86.31,86.02,86.12,49600.0,57.5157,57.5557,57.3623,57.429,49600.0
2008-01-15 10:30:00,86.11,86.3,86.03,86.21,44100.0,57.4223,57.549,57.369,57.489,44100.0
2008-01-15 10:40:00,86.17,86.18,85.92,85.98,34800.0,57.4623,57.469,57.2956,57.3356,34800.0
2008-01-15 10:50:00,85.94,86.1,85.84,86.0,19300.0,57.309,57.4157,57.2423,57.349,19300.0
2008-01-15 11:00:00,86.02,86.16,85.94,85.98,54200.0,57.3623,57.4557,57.309,57.3356,54200.0
2008-01-15 11:10:00,85.97,86.1,85.9,86.05,27600.0,57.329,57.4157,57.2823,57.3823,27600.0
2008-01-15 11:20:00,86.05,86.13,85.87,85.92,25700.0,57.3823,57.4357,57.2623,57.2956,25700.0
2008-01-15 11:30:00,85.9,85.95,85.75,85.87,22400.0,57.2823,57.3156,57.1823,57.2623,22400.0
2008-01-15 11:40:00,85.85,85.95,85.54,85.89,43900.0,57.2489,57.3156,57.0422,57.2756,43900.0
2008-01-15 11:50:00,85.89,85.95,85.44,85.61,31300.0,57.2756,57.3156,56.9755,57.0889,31300.0
2008-01-15 12:00:00,85.59,85.68,85.56,85.63,38800.0,57.0756,57.1356,57.0556,57.1022,38800.0
2008-01-15 12:10:00,85.6,85.62,85.45,85.49,44400.0,57.0822,57.0956,56.9822,57.0089,44400.0
2008-01-15 12:20:00,85.46,85.87,85.46,85.87,28900.0,56.9889,57.2623,56.9889,57.2623,28900.0
2008-01-15 12:30:00,85.85,85.87,85.61,85.7,23500.0,57.2489,57.2623,57.0889,57.1489,23500.0
2008-01-15 12:40:00,85.63,85.85,85.62,85.85,13800.0,57.1022,57.2489,57.0956,57.2489,13800.0
2008-01-15 12:50:00,85.85,86.01,85.84,85.98,30300.0,57.2489,57.3556,57.2423,57.3356,30300.0
2008-01-15 13:00:00,85.93,86.17,85.9,86.14,20800.0,57.3023,57.4623,57.2823,57.4423,20800.0
2008-01-15 13:10:00,86.15,86.25,86.14,86.21,21000.0,57.449,57.5157,57.4423,57.489,21000.0
2008-01-15 13:20:00,86.22,86.22,85.96,85.96,11000.0,57.4957,57.4957,57.3223,57.3223,11000.0
2008-01-15 13:30:00,85.99,86.12,85.9,86.07,13200.0,57.3423,57.429,57.2823,57.3956,13200.0
2008-01-15 13:40:00,86.05,86.15,86.02,86.08,16900.0,57.3823,57.449,57.3623,57.4023,16900.0
2008-01-15 13:50:00,86.07,86.12,85.84,86.02,14000.0,57.3956,57.429,57.2423,57.3623,14000.0
2008-01-15 14:00:00,86.01,86.03,85.8,85.88,35100.0,57.3556,57.369,57.2156,57.2689,35100.0
2008-01-15 14:10:00,85.9,86.24,85.85,86.1,24800.0,57.2823,57.509,57.2489,57.4157,24800.0
2008-01-15 14:20:00,86.06,86.1,85.81,85.97,30700.0,57.389,57.4157,57.2223,57.329,30700.0
2008-01-15 14:30:00,85.95,85.95,85.55,85.6,38700.0,57.3156,57.3156,57.0489,57.0822,38700.0
2008-01-15 14:40:00,85.63,85.78,85.53,85.6,27500.0,57.1022,57.2023,57.0355,57.0822,27500.0
2008-01-15 14:50:00,85.59,85.67,85.38,85.42,33600.0,57.0756,57.1289,56.9355,56.9622,33600.0
2008-01-15 15:00:00,85.41,85.42,85.09,85.11,76300.0,56.9555,56.9622,56.7421,56.7555,76300.0
2008-01-15 15:10:00,85.12,85.19,84.9,85.02,81800.0,56.7621,56.8088,56.6154,56.6955,81800.0
2008-01-15 15:20:00,85.05,85.72,84.92,85.64,46500.0,56.7155,57.1622,56.6288,57.1089,46500.0
2008-01-15 15:30:00,85.64,85.99,85.55,85.78,52600.0,57.1089,57.3423,57.0489,57.2023,52600.0
2008-01-15 15:40:00,85.77,85.77,85.37,85.44,85800.0,57.1956,57.1956,56.9289,56.9755,85800.0
2008-01-15 15:50:00,85.46,85.5,85.23,85.26,93700.0,56.9889,57.0155,56.8355,56.8555,93700.0
2008-01-16 09:30:00,84.76,84.97,84.55,84.97,91800.0,56.7173,56.8578,56.5768,56.8578,91800.0
2008-01-16 09:40:00,84.93,85.32,84.85,85.26,49900.0,56.831,57.092,56.7775,57.0519,49900.0
2008-01-16 09:50:00,85.28,85.32,85.01,85.09,50300.0,57.0652,57.092,56.8846,56.9381,50300.0
2008-01-16 10:00:00,85.04,85.18,84.88,85.11,38400.0,56.9046,56.9983,56.7976,56.9515,38400.0
2008-01-16 10:10:00,85.14,85.21,84.85,85.01,42000.0,56.9716,57.0184,56.7775,56.8846,42000.0
2008-01-16 10:20:00,85.0,85.29,84.95,84.96,27300.0,56.8779,57.0719,56.8444,56.8511,27300.0
2008-01-16 10:30:00,85.0,85.46,84.88,84.97,66500.0,56.8779,57.1857,56.7976,56.8578,66500.0
2008-01-16 10:40:00,84.94,85.01,84.6,84.86,24800.0,56.8377,56.8846,56.6102,56.7842,24800.0
2008-01-16 10:50:00,84.89,84.93,84.44,84.55,48200.0,56.8043,56.831,56.5032,56.5768,48200.0
2008-01-16 11:00:00,84.48,84.6,84.35,84.43,55900.0,56.5299,56.6102,56.4429,56.4965,55900.0
2008-01-16 11:10:00,84.41,84.52,84.1,84.14,41100.0,56.4831,56.5567,56.2756,56.3024,41100.0
2008-01-16 11:20:00,84.14,84.36,84.01,84.04,71100.0,56.3024,56.4496,56.2154,56.2355,71100.0
2008-01-16 11:30:00,84.03,84.1,83.77,83.82,62700.0,56.2288,56.2756,56.0548,56.0883,62700.0
2008-01-16 11:40:00,83.81,84.47,83.79,84.47,53600.0,56.0816,56.5232,56.0682,56.5232,53600.0
2008-01-16 11:50:00,84.47,84.84,84.45,84.68,34500.0,56.5232,56.7708,56.5098,56.6637,34500.0
2008-01-16 12:00:00,84.67,84.8,84.45,84.8,46200.0,56.6571,56.744,56.5098,56.744,46200.0
2008-01-16 12:10:00,84.79,84.98,84.76,84.89,71700.0,56.7374,56.8645,56.7173,56.8043,71700.0
2008-01-16 12:20:00,84.88,84.92,84.75,84.85,33200.0,56.7976,56.8243,56.7106,56.7775,33200.0
2008-01-16 12:30:00,84.87,85.08,84.84,84.99,29400.0,56.7909,56.9314,56.7708,56.8712,29400.0
2008-01-16 12:40:00,85.01,85.08,84.73,84.82,21700.0,56.8846,56.9314,56.6972,56.7574,21700.0
2008-01-16 12:50:00,84.82,84.86,84.43,84.5,17500.0,56.7574,56.7842,56.4965,56.5433,17500.0
2008-01-16 13:00:00,84.55,84.69,84.53,84.61,19000.0,56.5768,56.6704,56.5634,56.6169,19000.0
2008-01-16 13:10:00,84.57,84.68,84.54,84.65,19800.0,56.5901,56.6637,56.5701,56.6437,19800.0
2008-01-16 13:20:00,84.66,84.67,84.5,84.62,24000.0,56.6504,56.6571,56.5433,56.6236,24000.0
2008-01-16 13:30:00,84.63,84.97,84.55,84.83,24600.0,56.6303,56.8578,56.5768,56.7641,24600.0
2008-01-16 13:40:00,84.81,85.01,84.58,84.6,27500.0,56.7507,56.8846,56.5968,56.6102,27500.0
2008-01-16 13:50:00,84.6,85.0,84.57,84.9,24600.0,56.6102,56.8779,56.5901,56.811,24600.0
2008-01-16 14:00:00,84.92,85.06,84.67,85.04,32200.0,56.8243,56.918,56.6571,56.9046,32200.0
2008-01-16 14:10:00,85.04,85.06,84.77,84.85,34100.0,56.9046,56.918,56.724,56.7775,34100.0
2008-01-16 14:20:00,84.84,84.99,84.69,84.9,61100.0,56.7708,56.8712,56.6704,56.811,61100.0
2008-01-16 14:30:00,84.9,85.03,84.87,84.97,77100.0,56.811,56.8979,56.7909,56.8578,77100.0
2008-01-16 14:40:00,84.96,85.03,84.86,84.86,72700.0,56.8511,56.8979,56.7842,56.7842,72700.0
2008-01-16 14:50:00,84.85,84.87,84.44,84.48,65200.0,56.7775,56.7909,56.5032,56.5299,65200.0
2008-01-16 15:00:00,84.53,84.79,84.44,84.65,70600.0,56.5634,56.7374,56.5032,56.6437,70600.0
2008-01-16 15:10:00,84.65,84.68,84.42,84.64,122700.0,56.6437,56.6637,56.4898,56.637,122700.0
2008-01-16 15:20:00,84.64,84.64,84.23,84.41,80500.0,56.637,56.637,56.3626,56.4831,80500.0
2008-01-16 15:30:00,84.42,84.55,84.14,84.17,121300.0,56.4898,56.5768,56.3024,56.3225,121300.0
2008-01-16 15:40:00,84.15,84.22,83.87,83.93,101700.0,56.3091,56.3559,56.1217,56.1619,101700.0
2008-01-16 15:50:00,83.94,84.05,83.62,83.84,150900.0,56.1686,56.2422,55.9544,56.1017,150900.0
2008-01-17 09:30:00,84.17,85.6,84.17,84.77,117200.0,56.3225,57.2794,56.3225,56.724,117200.0
2008-01-17 09:40:00,84.78,84.82,84.51,84.59,41800.0,56.7307,56.7574,56.55,56.6035,41800.0
2008-01-17 09:50:00,84.51,84.58,84.25,84.33,37400.0,56.55,56.5968,56.376,56.4295,37400.0
2008-01-17 10:00:00,84.32,84.38,83.67,83.91,92900.0,56.4229,56.463,55.9879,56.1485,92900.0
2008-01-17 10:10:00,83.91,83.91,83.01,83.02,82100.0,56.1485,56.1485,55.5463,55.553,82100.0
2008-01-17 10:20:00,83.02,83.45,82.79,83.08,74300.0,55.553,55.8407,55.3991,55.5931,74300.0
2008-01-17 10:30:00,83.08,83.12,82.64,82.69,95100.0,55.5931,55.6199,55.2987,55.3321,95100.0
2008-01-17 10:40:00,82.69,83.35,82.49,83.32,85000.0,55.3321,55.7738,55.1983,55.7537,85000.0
2008-01-17 10:50:00,83.34,83.54,83.11,83.4,48400.0,55.7671,55.9009,55.6132,55.8072,48400.0
2008-01-17 11:00:00,83.4,83.51,83.26,83.38,35900.0,55.8072,55.8808,55.7136,55.7938,35900.0
2008-01-17 11:10:00,83.37,83.46,83.22,83.37,23200.0,55.7872,55.8474,55.6868,55.7872,23200.0
2008-01-17 11:20:00,83.35,83.35,82.92,83.03,42100.0,55.7738,55.7738,55.486,55.5596,42100.0
2008-01-17 11:30:00,83.06,83.39,83.01,83.15,28500.0,55.5797,55.8005,55.5463,55.6399,28500.0
2008-01-17 11:40:00,83.11,83.31,83.01,83.26,32500.0,55.6132,55.747,55.5463,55.7136,32500.0
2008-01-17 11:50:00,83.28,83.36,82.85,82.89,63200.0,55.7269,55.7805,55.4392,55.466,63200.0
2008-01-17 12:00:00,82.89,82.96,82.4,82.57,54200.0,55.466,55.5128,55.1381,55.2518,54200.0
2008-01-17 12:10:00,82.54,82.66,82.4,82.55,65200.0,55.2318,55.3121,55.1381,55.2385,65200.0
2008-01-17 12:20:00,82.56,82.67,82.5,82.62,46500.0,55.2451,55.3188,55.205,55.2853,46500.0
2008-01-17 12:30:00,82.64,82.96,82.57,82.77,60200.0,55.2987,55.5128,55.2518,55.3857,60200.0
2008-01-17 12:40:00,82.76,82.82,82.45,82.47,48800.0,55.379,55.4191,55.1715,55.1849,48800.0
2008-01-17 12:50:00,82.47,82.79,82.47,82.74,45300.0,55.1849,55.3991,55.1849,55.3656,45300.0
2008-01-17 13:00:00,82.72,82.81,82.54,82.81,43300.0,55.3522,55.4124,55.2318,55.4124,43300.0
2008-01-17 13:10:00,82.79,83.13,82.67,82.93,33500.0,55.3991,55.6266,55.3188,55.4927,33500.0
2008-01-17 13:20:00,82.9,82.92,82.55,82.83,36500.0,55.4727,55.486,55.2385,55.4258,36500.0
2008-01-17 13:30:00,82.85,82.94,82.75,82.9,32800.0,55.4392,55.4994,55.3723,55.4727,32800.0
2008-01-17 13:40:00,82.9,83.0,82.53,82.59,41000.0,55.4727,55.5396,55.2251,55.2652,41000.0
2008-01-17 13:50:00,82.58,82.81,82.48,82.77,63800.0,55.2585,55.4124,55.1916,55.3857,63800.0
2008-01-17 14:00:00,82.72,83.04,82.53,82.56,58000.0,55.3522,55.5663,55.2251,55.2451,58000.0
2008-01-17 14:10:00,82.6,82.75,82.11,82.15,100800.0,55.2719,55.3723,54.944,54.9708,100800.0
2008-01-17 14:20:00,82.13,82.37,81.81,81.89,126300.0,54.9574,55.118,54.7433,54.7968,126300.0
2008-01-17 14:30:00,81.88,81.97,81.63,81.7,64600.0,54.7901,54.8503,54.6228,54.6697,64600.0
2008-01-17 14:40:00,81.73,81.82,81.52,81.75,125400.0,54.6897,54.75,54.5492,54.7031,125400.0
2008-01-17 14:50:00,81.74,81.82,81.67,81.67,115800.0,54.6964,54.75,54.6496,54.6496,115800.0
2008-01-17 15:00:00,81.68,81.8,81.46,81.59,122700.0,54.6563,54.7366,54.5091,54.5961,122700.0
2008-01-17 15:10:00,81.6,81.82,81.37,81.4,102000.0,54.6028,54.75,54.4489,54.4689,102000.0
2008-01-17 15:20:00,81.39,81.44,80.89,80.91,96400.0,54.4622,54.4957,54.1277,54.141,96400.0
2008-01-17 15:30:00,80.88,81.07,80.45,80.94,146600.0,54.121,54.2481,53.8332,54.1611,146600.0
2008-01-17 15:40:00,80.93,81.06,80.39,80.5,125800.0,54.1544,54.2414,53.7931,53.8667,125800.0
2008-01-17 15:50:00,80.48,80.67,80.47,80.62,196400.0,53.8533,53.9804,53.8466,53.947,196400.0
2008-01-18 09:30:00,81.5,83.92,81.06,81.59,385000.0,54.5358,56.1552,54.2414,54.5961,385000.0
2008-01-18 09:40:00,81.6,81.94,81.46,81.8,83700.0,54.6028,54.8303,54.5091,54.7366,83700.0
2008-01-18 09:50:00,81.82,81.87,81.35,81.83,60600.0,54.75,54.7834,54.4355,54.7567,60600.0
2008-01-18 10:00:00,81.8,82.2,81.52,81.62,119800.0,54.7366,55.0043,54.5492,54.6161,119800.0
2008-01-18 10:10:00,81.6,81.96,81.52,81.92,112700.0,54.6028,54.8437,54.5492,54.8169,112700.0
2008-01-18 10:20:00,81.92,82.15,81.85,82.07,88500.0,54.8169,54.9708,54.77,54.9173,88500.0
2008-01-18 10:30:00,82.12,82.24,81.95,81.95,63400.0,54.9507,55.031,54.837,54.837,63400.0
2008-01-18 10:40:00,81.95,82.17,81.88,82.17,65400.0,54.837,54.9842,54.7901,54.9842,65400.0
2008-01-18 10:50:00,82.21,82.35,82.07,82.09,59600.0,55.0109,55.1046,54.9173,54.9306,59600.0
2008-01-18 11:00:00,82.11,82.44,82.05,82.11,42900.0,54.944,55.1648,54.9039,54.944,42900.0
2008-01-18 11:10:00,82.11,82.3,81.55,81.84,64100.0,54.944,55.0712,54.5693,54.7634,64100.0
2008-01-18 11:20:00,81.85,82.04,81.29,81.93,35300.0,54.77,54.8972,54.3953,54.8236,35300.0
2008-01-18 11:30:00,81.95,82.1,81.57,81.63,28200.0,54.837,54.9373,54.5827,54.6228,28200.0
2008-01-18 11:40:00,81.6,81.66,80.79,81.0,46400.0,54.6028,54.6429,54.0607,54.2013,46400.0
2008-01-18 11:50:00,81.04,81.2,80.55,80.87,40100.0,54.228,54.3351,53.9002,54.1143,40100.0
2008-01-18 12:00:00,80.87,81.02,80.7,80.95,48700.0,54.1143,54.2147,54.0005,54.1678,48700.0
2008-01-18 12:10:00,80.97,81.3,80.88,81.16,53000.0,54.1812,54.402,54.121,54.3083,53000.0
2008-01-18 12:20:00,81.2,81.7,81.03,81.67,39800.0,54.3351,54.6697,54.2213,54.6496,39800.0
2008-01-18 12:30:00,81.69,81.79,81.29,81.4,42900.0,54.663,54.7299,54.3953,54.4689,42900.0
2008-01-18 12:40:00,81.38,81.81,81.18,81.81,26400.0,54.4555,54.7433,54.3217,54.7433,26400.0
2008-01-18 12:50:00,81.81,81.83,81.49,81.56,27800.0,54.7433,54.7567,54.5292,54.576,27800.0
2008-01-18 13:00:00,81.61,81.76,81.49,81.68,24800.0,54.6095,54.7098,54.5292,54.6563,24800.0
2008-01-18 13:10:00,81.68,81.68,80.68,80.72,42500.0,54.6563,54.6563,53.9871,54.0139,42500.0
2008-01-18 13:20:00,80.73,81.24,80.64,81.14,46800.0,54.0206,54.3619,53.9604,54.295,46800.0
2008-01-18 13:30:00,81.15,81.55,81.11,81.11,24900.0,54.3016,54.5693,54.2749,54.2749,24900.0
2008-01-18 13:40:00,81.07,81.48,80.89,81.41,43100.0,54.2481,54.5225,54.1277,54.4756,43100.0
2008-01-18 13:50:00,81.41,81.53,81.06,81.45,29700.0,54.4756,54.5559,54.2414,54.5024,29700.0
2008-01-18 14:00:00,81.45,81.65,81.33,81.54,27500.0,54.5024,54.6362,54.4221,54.5626,27500.0
2008-01-18 14:10:00,81.54,81.83,81.47,81.73,30100.0,54.5626,54.7567,54.5158,54.6897,30100.0
2008-01-18 14:20:00,81.71,81.75,81.26,81.42,38400.0,54.6764,54.7031,54.3752,54.4823,38400.0
2008-01-18 14:30:00,81.38,81.43,81.0,81.16,55600.0,54.4555,54.489,54.2013,54.3083,55600.0
2008-01-18 14:40:00,81.16,81.23,80.75,80.82,63500.0,54.3083,54.3552,54.034,54.0808,63500.0
2008-01-18 14:50:00,80.81,81.0,80.67,80.89,60200.0,54.0741,54.2013,53.9804,54.1277,60200.0
2008-01-18 15:00:00,80.94,81.08,80.68,81.03,84800.0,54.1611,54.2548,53.9871,54.2213,84800.0
2008-01-18 15:10:00,81.08,81.2,80.95,81.09,59500.0,54.2548,54.3351,54.1678,54.2615,59500.0
2008-01-18 15:20:00,81.09,81.24,80.49,80.55,58900.0,54.2615,54.3619,53.86,53.9002,58900.0
2008-01-18 15:30:00,80.58,80.81,80.48,80.51,77100.0,53.9202,54.0741,53.8533,53.8734,77100.0
2008-01-18 15:40:00,80.54,81.0,80.36,81.0,94500.0,53.8935,54.2013,53.773,54.2013,94500.0
2008-01-18 15:50:00,80.98,81.01,80.75,80.86,106600.0,54.1879,54.208,54.034,54.1076,106600.0
2008-01-22 09:30:00,78.73,79.0,74.01,78.11,284300.0,52.6823,52.863,49.5239,52.2674,284300.0
2008-01-22 09:40:00,78.13,79.15,77.68,77.81,163200.0,52.2808,52.9633,51.9797,52.0667,163200.0
2008-01-22 09:50:00,77.85,78.18,76.35,77.08,123600.0,52.0934,52.3143,51.0897,51.5782,123600.0
2008-01-22 10:00:00,77.19,78.99,77.06,78.92,73800.0,51.6518,52.8563,51.5648,52.8094,73800.0
2008-01-22 10:10:00,78.81,79.29,78.25,79.2,87300.0,52.7358,53.057,52.3611,52.9968,87300.0
2008-01-22 10:20:00,79.2,80.0,79.2,79.57,192500.0,52.9968,53.5321,52.9968,53.2444,192500.0
2008-01-22 10:30:00,79.55,79.7,78.94,79.45,93000.0,53.231,53.3314,52.8228,53.1641,93000.0
2008-01-22 10:40:00,79.47,80.09,79.23,79.53,106100.0,53.1775,53.5923,53.0169,53.2176,106100.0
2008-01-22 10:50:00,79.54,79.66,79.16,79.44,58600.0,53.2243,53.3046,52.97,53.1574,58600.0
2008-01-22 11:00:00,79.41,80.17,79.31,80.13,106900.0,53.1373,53.6459,53.0704,53.6191,106900.0
2008-01-22 11:10:00,80.1,80.15,79.27,79.83,99100.0,53.599,53.6325,53.0436,53.4184,99100.0
2008-01-22 11:20:00,79.83,80.02,79.37,79.79,65900.0,53.4184,53.5455,53.1106,53.3916,65900.0
2008-01-22 11:30:00,79.79,79.83,79.18,79.39,57700.0,53.3916,53.4184,52.9834,53.1239,57700.0
2008-01-22 11:40:00,79.38,79.7,79.31,79.62,36400.0,53.1172,53.3314,53.0704,53.2778,36400.0
2008-01-22 11:50:00,79.65,79.87,79.32,79.32,31600.0,53.2979,53.4451,53.0771,53.0771,31600.0
2008-01-22 12:00:00,79.33,79.98,79.2,79.98,33600.0,53.0838,53.5187,52.9968,53.5187,33600.0
2008-01-22 12:10:00,79.91,80.13,79.23,79.28,45100.0,53.4719,53.6191,53.0169,53.0503,45100.0
2008-01-22 12:20:00,79.28,79.68,79.07,79.55,34000.0,53.0503,53.318,52.9098,53.231,34000.0
2008-01-22 12:30:00,79.54,79.62,79.1,79.41,19900.0,53.2243,53.2778,52.9299,53.1373,19900.0
2008-01-22 12:40:00,79.41,79.43,78.73,79.09,43000.0,53.1373,53.1507,52.6823,52.9232,43000.0
2008-01-22 12:50:00,79.07,80.0,79.04,79.88,44100.0,52.9098,53.5321,52.8897,53.4518,44100.0
2008-01-22 13:00:00,79.82,80.15,79.64,79.72,32900.0,53.4117,53.6325,53.2912,53.3448,32900.0
2008-01-22 13:10:00,79.73,80.0,79.26,79.27,32000.0,53.3514,53.5321,53.0369,53.0436,32000.0
2008-01-22 13:20:00,79.25,79.41,79.01,79.22,41300.0,53.0303,53.1373,52.8697,53.0102,41300.0
2008-01-22 13:30:00,79.22,79.22,78.89,79.13,45400.0,53.0102,53.0102,52.7894,52.95,45400.0
2008-01-22 13:40:00,79.14,79.36,78.7,79.0,49900.0,52.9566,53.1039,52.6622,52.863,49900.0
2008-01-22 13:50:00,79.01,79.26,78.83,79.26,51700.0,52.8697,53.0369,52.7492,53.0369,51700.0
2008-01-22 14:00:00,79.26,79.26,78.66,78.73,53500.0,53.0369,53.0369,52.6355,52.6823,53500.0
2008-01-22 14:10:00,78.7,79.05,78.64,78.95,81200.0,52.6622,52.8964,52.6221,52.8295,81200.0
2008-01-22 14:20:00,78.95,79.19,78.82,78.98,55200.0,52.8295,52.9901,52.7425,52.8496,55200.0
2008-01-22 14:30:00,78.92,78.99,78.5,78.67,47600.0,52.8094,52.8563,52.5284,52.6421,47600.0
2008-01-22 14:40:00,78.75,79.15,78.6,79.1,46900.0,52.6957,52.9633,52.5953,52.9299,46900.0
2008-01-22 14:50:00,79.09,79.22,78.89,79.22,87300.0,52.9232,53.0102,52.7894,53.0102,87300.0
2008-01-22 15:00:00,79.22,79.35,79.04,79.34,110000.0,53.0102,53.0972,52.8897,53.0905,110000.0
2008-01-22 15:10:00,79.34,79.42,79.0,79.29,91700.0,53.0905,53.144,52.863,53.057,91700.0
2008-01-22 15:20:00,79.28,79.6,79.19,79.49,65600.0,53.0503,53.2645,52.9901,53.1909,65600.0
2008-01-22 15:30:00,79.49,80.01,79.46,79.77,87400.0,53.1909,53.5388,53.1708,53.3782,87400.0
2008-01-22 15:40:00,79.76,79.97,79.12,79.41,173700.0,53.3715,53.512,52.9433,53.1373,173700.0
2008-01-22 15:50:00,79.45,79.47,78.9,78.99,180800.0,53.1641,53.1775,52.7961,52.8563,180800.0
2008-01-23 09:30:00,75.77,77.0,75.0,76.24,221700.0,50.7016,51.5247,50.1864,51.0161,221700.0
2008-01-23 09:40:00,76.18,76.5,75.74,76.49,128300.0,50.976,51.1901,50.6815,51.1834,128300.0
2008-01-23 09:50:00,76.49,77.83,76.44,77.47,127600.0,51.1834,52.0801,51.1499,51.8392,127600.0
2008-01-23 10:00:00,77.42,78.15,77.12,78.03,142200.0,51.8057,52.2942,51.605,52.2139,142200.0
2008-01-23 10:10:00,78.09,78.78,77.89,78.45,130700.0,52.254,52.7158,52.1202,52.4949,130700.0
2008-01-23 10:20:00,78.43,78.58,77.36,77.42,104500.0,52.4815,52.5819,51.7656,51.8057,104500.0
2008-01-23 10:30:00,77.44,77.68,76.95,77.22,88300.0,51.8191,51.9797,51.4912,51.6719,88300.0
2008-01-23 10:40:00,77.24,77.26,76.58,76.95,118600.0,51.6853,51.6986,51.2436,51.4912,118600.0
2008-01-23 10:50:00,76.95,77.22,76.72,77.1,68800.0,51.4912,51.6719,51.3373,51.5916,68800.0
2008-01-23 11:00:00,77.11,77.38,76.9,76.98,39700.0,51.5983,51.7789,51.4577,51.5113,39700.0
2008-01-23 11:10:00,77.01,77.54,76.96,77.3,48300.0,51.5314,51.886,51.4979,51.7254,48300.0
2008-01-23 11:20:00,77.28,77.74,77.26,77.37,35000.0,51.712,52.0198,51.6986,51.7722,35000.0
2008-01-23 11:30:00,77.36,77.36,76.76,76.87,45400.0,51.7656,51.7656,51.3641,51.4377,45400.0
2008-01-23 11:40:00,76.88,77.14,76.44,76.56,45500.0,51.4444,51.6183,51.1499,51.2302,45500.0
2008-01-23 11:50:00,76.57,76.99,76.46,76.88,28500.0,51.2369,51.518,51.1633,51.4444,28500.0
2008-01-23 12:00:00,76.89,76.92,76.65,76.67,36400.0,51.4511,51.4711,51.2905,51.3038,36400.0
2008-01-23 12:10:00,76.72,77.06,76.6,77.0,41000.0,51.3373,51.5648,51.257,51.5247,41000.0
2008-01-23 12:20:00,77.05,77.35,76.95,77.1,46200.0,51.5581,51.7589,51.4912,51.5916,46200.0
2008-01-23 12:30:00,77.08,77.08,76.13,76.18,62100.0,51.5782,51.5782,50.9425,50.976,62100.0
2008-01-23 12:40:00,76.17,76.35,75.44,75.68,80800.0,50.9693,51.0897,50.4808,50.6414,80800.0
2008-01-23 12:50:00,75.65,76.09,75.53,75.88,37800.0,50.6213,50.9157,50.541,50.7752,37800.0
2008-01-23 13:00:00,75.91,76.2,75.86,76.12,72300.0,50.7953,50.9893,50.7618,50.9358,72300.0
2008-01-23 13:10:00,76.12,76.2,75.83,76.19,46500.0,50.9358,50.9893,50.7418,50.9827,46500.0
2008-01-23 13:20:00,76.2,76.82,76.19,76.55,43200.0,50.9893,51.4042,50.9827,51.2235,43200.0
2008-01-23 13:30:00,76.56,77.23,76.27,77.11,46400.0,51.2302,51.6786,51.0362,51.5983,46400.0
2008-01-23 13:40:00,77.08,77.35,76.65,77.14,57700.0,51.5782,51.7589,51.2905,51.6183,57700.0
2008-01-23 13:50:00,77.17,77.22,76.97,77.18,42200.0,51.6384,51.6719,51.5046,51.6451,42200.0
2008-01-23 14:00:00,77.19,77.28,76.65,77.23,43600.0,51.6518,51.712,51.2905,51.6786,43600.0
2008-01-23 14:10:00,77.23,77.34,76.94,76.95,36300.0,51.6786,51.7522,51.4845,51.4912,36300.0
2008-01-23 14:20:00,76.95,77.81,76.92,77.78,88700.0,51.4912,52.0667,51.4711,52.0466,88700.0
2008-01-23 14:30:00,77.77,78.35,77.65,78.35,82700.0,52.0399,52.428,51.9596,52.428,82700.0
2008-01-23 14:40:00,78.45,78.45,77.23,77.39,55700.0,52.4949,52.4949,51.6786,51.7856,55700.0
2008-01-23 14:50:00,77.41,77.47,76.85,77.41,61500.0,51.799,51.8392,51.4243,51.799,61500.0
2008-01-23 15:00:00,77.42,78.22,77.42,77.89,78300.0,51.8057,52.341,51.8057,52.1202,78300.0
2008-01-23 15:10:00,77.91,78.27,77.7,78.04,92400.0,52.1336,52.3745,51.9931,52.2206,92400.0
2008-01-23 15:20:00,78.02,78.75,78.02,78.64,99600.0,52.2072,52.6957,52.2072,52.6221,99600.0
2008-01-23 15:30:00,78.67,78.79,78.34,78.34,199500.0,52.6421,52.7224,52.4213,52.4213,199500.0
2008-01-23 15:40:00,78.37,78.67,77.79,78.43,135100.0,52.4414,52.6421,52.0533,52.4815,135100.0
2008-01-23 15:50:00,78.45,79.02,77.8,79.02,142300.0,52.4949,52.8763,52.06,52.8763,142300.0
2008-01-24 09:30:00,80.53,81.63,79.81,80.1,153700.0,53.8868,54.6228,53.405,53.599,153700.0
2008-01-24 09:40:00,80.04,80.51,80.03,80.39,66800.0,53.5589,53.8734,53.5522,53.7931,66800.0
2008-01-24 09:50:00,80.4,80.85,80.4,80.5,107500.0,53.7998,54.1009,53.7998,53.8667,107500.0
2008-01-24 10:00:00,80.5,80.91,80.47,80.66,102600.0,53.8667,54.141,53.8466,53.9738,102600.0
2008-01-24 10:10:00,80.67,80.73,80.47,80.5,103800.0,53.9804,54.0206,53.8466,53.8667,103800.0
2008-01-24 10:20:00,80.48,81.43,80.45,81.32,94700.0,53.8533,54.489,53.8332,54.4154,94700.0
2008-01-24 10:30:00,81.28,82.03,81.28,82.03,100900.0,54.3886,54.8905,54.3886,54.8905,100900.0
2008-01-24 10:40:00,82.03,82.69,82.0,82.67,122000.0,54.8905,55.3321,54.8704,55.3188,122000.0
2008-01-24 10:50:00,82.62,82.68,82.2,82.31,102500.0,55.2853,55.3254,55.0043,55.0779,102500.0
2008-01-24 11:00:00,82.38,82.57,82.17,82.57,96300.0,55.1247,55.2518,54.9842,55.2518,96300.0
2008-01-24 11:10:00,82.59,82.67,82.15,82.58,130700.0,55.2652,55.3188,54.9708,55.2585,130700.0
2008-01-24 11:20:00,82.6,83.15,82.55,83.15,64700.0,55.2719,55.6399,55.2385,55.6399,64700.0
2008-01-24 11:30:00,83.15,83.16,82.81,82.91,115400.0,55.6399,55.6466,55.4124,55.4793,115400.0
2008-01-24 11:40:00,82.91,83.13,82.86,83.0,63200.0,55.4793,55.6266,55.4459,55.5396,63200.0
2008-01-24 11:50:00,83.0,83.09,82.7,82.76,72500.0,55.5396,55.5998,55.3388,55.379,72500.0
2008-01-24 12:00:00,82.75,83.02,82.62,83.0,60500.0,55.3723,55.553,55.2853,55.5396,60500.0
2008-01-24 12:10:00,83.01,83.01,82.75,82.78,72700.0,55.5463,55.5463,55.3723,55.3924,72700.0
2008-01-24 12:20:00,82.76,82.79,82.5,82.56,52100.0,55.379,55.3991,55.205,55.2451,52100.0
2008-01-24 12:30:00,82.57,82.64,82.4,82.4,49600.0,55.2518,55.2987,55.1381,55.1381,49600.0
2008-01-24 12:40:00,82.41,82.65,82.35,82.54,59700.0,55.1448,55.3054,55.1046,55.2318,59700.0
2008-01-24 12:50:00,82.51,82.65,82.4,82.52,75100.0,55.2117,55.3054,55.1381,55.2184,75100.0
2008-01-24 13:00:00,82.54,82.62,82.15,82.23,77100.0,55.2318,55.2853,54.9708,55.0243,77100.0
2008-01-24 13:10:00,82.25,82.3,82.1,82.15,60000.0,55.0377,55.0712,54.9373,54.9708,60000.0
2008-01-24 13:20:00,82.18,82.29,82.1,82.17,47000.0,54.9909,55.0645,54.9373,54.9842,47000.0
2008-01-24 13:30:00,82.18,82.23,81.98,82.03,73300.0,54.9909,55.0243,54.857,54.8905,73300.0
2008-01-24 13:40:00,82.02,82.4,82.02,82.3,47600.0,54.8838,55.1381,54.8838,55.0712,47600.0
2008-01-24 13:50:00,82.32,82.87,82.32,82.87,68700.0,55.0845,55.4526,55.0845,55.4526,68700.0
2008-01-24 14:00:00,82.86,83.04,82.77,82.99,64700.0,55.4459,55.5663,55.3857,55.5329,64700.0
2008-01-24 14:10:00,83.0,83.12,82.73,83.12,103400.0,55.5396,55.6199,55.3589,55.6199,103400.0
2008-01-24 14:20:00,83.12,83.86,83.12,83.6,95900.0,55.6199,56.115,55.6199,55.9411,95900.0
2008-01-24 14:30:00,83.55,83.74,83.3,83.71,82000.0,55.9076,56.0347,55.7403,56.0147,82000.0
2008-01-24 14:40:00,83.71,83.75,83.2,83.2,99500.0,56.0147,56.0414,55.6734,55.6734,99500.0
2008-01-24 14:50:00,83.2,83.22,82.35,82.48,148900.0,55.6734,55.6868,55.1046,55.1916,148900.0
2008-01-24 15:00:00,82.48,82.73,82.43,82.58,84200.0,55.1916,55.3589,55.1582,55.2585,84200.0
2008-01-24 15:10:00,82.58,82.73,82.37,82.55,92600.0,55.2585,55.3589,55.118,55.2385,92600.0
2008-01-24 15:20:00,82.54,82.84,82.53,82.81,64700.0,55.2318,55.4325,55.2251,55.4124,64700.0
2008-01-24 15:30:00,82.83,83.15,82.73,83.15,112600.0,55.4258,55.6399,55.3589,55.6399,112600.0
2008-01-24 15:40:00,83.15,83.35,83.12,83.16,163600.0,55.6399,55.7738,55.6199,55.6466,163600.0
2008-01-24 15:50:00,83.18,83.27,82.77,83.12,187100.0,55.66,55.7202,55.3857,55.6199,187100.0
2008-01-25 09:30:00,84.03,84.03,82.53,82.56,100800.0,56.2288,56.2288,55.2251,55.2451,100800.0
2008-01-25 09:40:00,82.54,82.54,82.06,82.18,68500.0,55.2318,55.2318,54.9106,54.9909,68500.0
2008-01-25 09:50:00,82.19,82.76,82.14,82.5,82400.0,54.9976,55.379,54.9641,55.205,82400.0
2008-01-25 10:00:00,82.52,83.3,82.49,83.11,83400.0,55.2184,55.7403,55.1983,55.6132,83400.0
2008-01-25 10:10:00,83.11,83.17,82.86,82.9,88500.0,55.6132,55.6533,55.4459,55.4727,88500.0
2008-01-25 10:20:00,82.9,82.9,82.03,82.1,114200.0,55.4727,55.4727,54.8905,54.9373,114200.0
2008-01-25 10:30:00,82.1,82.17,81.84,82.07,102100.0,54.9373,54.9842,54.7634,54.9173,102100.0
2008-01-25 10:40:00,82.06,82.56,81.89,82.43,84200.0,54.9106,55.2451,54.7968,55.1582,84200.0
2008-01-25 10:50:00,82.43,82.44,81.97,82.13,77100.0,55.1582,55.1648,54.8503,54.9574,77100.0
2008-01-25 11:00:00,82.09,82.51,81.8,82.46,78300.0,54.9306,55.2117,54.7366,55.1782,78300.0
2008-01-25 11:10:00,82.47,82.58,82.28,82.42,61400.0,55.1849,55.2585,55.0578,55.1515,61400.0
2008-01-25 11:20:00,82.42,82.63,82.27,82.43,54800.0,55.1515,55.292,55.0511,55.1582,54800.0
2008-01-25 11:30:00,82.41,83.01,82.4,82.96,60600.0,55.1448,55.5463,55.1381,55.5128,60600.0
2008-01-25 11:40:00,82.94,83.2,82.88,83.1,71500.0,55.4994,55.6734,55.4593,55.6065,71500.0
2008-01-25 11:50:00,83.12,83.32,83.04,83.24,53500.0,55.6199,55.7537,55.5663,55.7002,53500.0
2008-01-25 12:00:00,83.26,83.43,83.16,83.2,73700.0,55.7136,55.8273,55.6466,55.6734,73700.0
2008-01-25 12:10:00,83.2,83.21,82.83,82.95,94000.0,55.6734,55.6801,55.4258,55.5061,94000.0
2008-01-25 12:20:00,82.9,82.92,82.65,82.81,69300.0,55.4727,55.486,55.3054,55.4124,69300.0
2008-01-25 12:30:00,82.8,82.81,82.49,82.49,82300.0,55.4057,55.4124,55.1983,55.1983,82300.0
2008-01-25 12:40:00,82.49,82.55,82.25,82.26,51000.0,55.1983,55.2385,55.0377,55.0444,51000.0
2008-01-25 12:50:00,82.32,82.32,81.76,81.8,96300.0,55.0845,55.0845,54.7098,54.7366,96300.0
2008-01-25 13:00:00,81.83,81.84,81.52,81.6,98100.0,54.7567,54.7634,54.5492,54.6028,98100.0
2008-01-25 13:10:00,81.59,82.02,81.55,81.95,76400.0,54.5961,54.8838,54.5693,54.837,76400.0
2008-01-25 13:20:00,81.97,82.05,81.4,81.5,57200.0,54.8503,54.9039,54.4689,54.5358,57200.0
2008-01-25 13:30:00,81.48,81.57,81.15,81.47,92800.0,54.5225,54.5827,54.3016,54.5158,92800.0
2008-01-25 13:40:00,81.47,81.58,81.2,81.22,69900.0,54.5158,54.5894,54.3351,54.3485,69900.0
2008-01-25 13:50:00,81.22,81.39,81.0,81.35,80500.0,54.3485,54.4622,54.2013,54.4355,80500.0
2008-01-25 14:00:00,81.31,81.39,81.1,81.14,51700.0,54.4087,54.4622,54.2682,54.295,51700.0
2008-01-25 14:10:00,81.14,81.42,81.13,81.39,62500.0,54.295,54.4823,54.2883,54.4622,62500.0
2008-01-25 14:20:00,81.4,81.5,81.21,81.23,72800.0,54.4689,54.5358,54.3418,54.3552,72800.0
2008-01-25 14:30:00,81.24,81.4,81.21,81.27,54000.0,54.3619,54.4689,54.3418,54.3819,54000.0
2008-01-25 14:40:00,81.26,81.3,80.95,81.0,44800.0,54.3752,54.402,54.1678,54.2013,44800.0
2008-01-25 14:50:00,80.99,81.14,80.9,81.14,62700.0,54.1946,54.295,54.1344,54.295,62700.0
2008-01-25 15:00:00,81.12,81.23,81.02,81.23,58200.0,54.2816,54.3552,54.2147,54.3552,58200.0
2008-01-25 15:10:00,81.22,81.56,81.05,81.55,57600.0,54.3485,54.576,54.2347,54.5693,57600.0
2008-01-25 15:20:00,81.55,81.66,81.4,81.45,51900.0,54.5693,54.6429,54.4689,54.5024,51900.0
2008-01-25 15:30:00,81.46,81.71,81.24,81.58,82200.0,54.5091,54.6764,54.3619,54.5894,82200.0
2008-01-25 15:40:00,81.59,81.68,81.09,81.09,105600.0,54.5961,54.6563,54.2615,54.2615,105600.0
2008-01-25 15:50:00,81.09,81.23,80.88,81.22,172200.0,54.2615,54.3552,54.121,54.3485,172200.0
2008-01-28 09:30:00,81.08,81.91,81.08,81.72,117300.0,54.2548,54.8102,54.2548,54.6831,117300.0
2008-01-28 09:40:00,81.72,82.05,81.33,81.53,122300.0,54.6831,54.9039,54.4221,54.5559,122300.0
2008-01-28 09:50:00,81.52,81.99,81.52,81.88,62400.0,54.5492,54.8637,54.5492,54.7901,62400.0
2008-01-28 10:00:00,81.88,82.12,81.47,81.52,85400.0,54.7901,54.9507,54.5158,54.5492,85400.0
2008-01-28 10:10:00,81.53,81.63,81.49,81.55,73000.0,54.5559,54.6228,54.5292,54.5693,73000.0
2008-01-28 10:20:00,81.56,81.64,81.47,81.58,75100.0,54.576,54.6295,54.5158,54.5894,75100.0
2008-01-28 10:30:00,81.56,81.72,81.46,81.51,54100.0,54.576,54.6831,54.5091,54.5425,54100.0
2008-01-28 10:40:00,81.52,81.6,81.32,81.59,45000.0,54.5492,54.6028,54.4154,54.5961,45000.0
2008-01-28 10:50:00,81.55,81.93,81.55,81.88,33100.0,54.5693,54.8236,54.5693,54.7901,33100.0
2008-01-28 11:00:00,81.91,82.02,81.89,81.93,71000.0,54.8102,54.8838,54.7968,54.8236,71000.0
2008-01-28 11:10:00,81.89,82.0,81.75,81.76,34200.0,54.7968,54.8704,54.7031,54.7098,34200.0
2008-01-28 11:20:00,81.75,81.9,81.66,81.87,20100.0,54.7031,54.8035,54.6429,54.7834,20100.0
2008-01-28 11:30:00,81.85,82.09,81.85,82.03,17200.0,54.77,54.9306,54.77,54.8905,17200.0
2008-01-28 11:40:00,82.03,82.05,81.77,81.8,27300.0,54.8905,54.9039,54.7165,54.7366,27300.0
2008-01-28 11:50:00,81.8,81.9,81.71,81.87,23600.0,54.7366,54.8035,54.6764,54.7834,23600.0
2008-01-28 12:00:00,81.87,81.88,81.7,81.72,28200.0,54.7834,54.7901,54.6697,54.6831,28200.0
2008-01-28 12:10:00,81.71,81.77,81.7,81.76,26900.0,54.6764,54.7165,54.6697,54.7098,26900.0
2008-01-28 12:20:00,81.72,81.79,81.7,81.71,23700.0,54.6831,54.7299,54.6697,54.6764,23700.0
2008-01-28 12:30:00,81.7,81.81,81.7,81.76,25400.0,54.6697,54.7433,54.6697,54.7098,25400.0
2008-01-28 12:40:00,81.75,81.99,81.71,81.99,26800.0,54.7031,54.8637,54.6764,54.8637,26800.0
2008-01-28 12:50:00,81.97,82.07,81.86,82.04,36600.0,54.8503,54.9173,54.7767,54.8972,36600.0
2008-01-28 13:00:00,82.07,82.31,82.03,82.2,55300.0,54.9173,55.0779,54.8905,55.0043,55300.0
2008-01-28 13:10:00,82.2,82.3,82.13,82.22,43000.0,55.0043,55.0712,54.9574,55.0176,43000.0
2008-01-28 13:20:00,82.22,82.44,82.11,82.11,40700.0,55.0176,55.1648,54.944,54.944,40700.0
2008-01-28 13:30:00,82.12,82.26,82.11,82.25,41400.0,54.9507,55.0444,54.944,55.0377,41400.0
2008-01-28 13:40:00,82.25,82.35,82.18,82.21,34900.0,55.0377,55.1046,54.9909,55.0109,34900.0
2008-01-28 13:50:00,82.21,82.28,82.14,82.22,45500.0,55.0109,55.0578,54.9641,55.0176,45500.0
2008-01-28 14:00:00,82.21,82.36,82.21,82.36,43400.0,55.0109,55.1113,55.0109,55.1113,43400.0
2008-01-28 14:10:00,82.36,82.39,82.3,82.33,31000.0,55.1113,55.1314,55.0712,55.0912,31000.0
2008-01-28 14:20:00,82.34,82.4,82.24,82.27,28600.0,55.0979,55.1381,55.031,55.0511,28600.0
2008-01-28 14:30:00,82.31,82.46,82.29,82.45,35600.0,55.0779,55.1782,55.0645,55.1715,35600.0
2008-01-28 14:40:00,82.41,82.43,82.35,82.35,39400.0,55.1448,55.1582,55.1046,55.1046,39400.0
2008-01-28 14:50:00,82.35,82.36,82.19,82.23,44900.0,55.1046,55.1113,54.9976,55.0243,44900.0
2008-01-28 15:00:00,82.24,82.32,82.21,82.3,56400.0,55.031,55.0845,55.0109,55.0712,56400.0
2008-01-28 15:10:00,82.31,82.32,82.2,82.2,79200.0,55.0779,55.0845,55.0043,55.0043,79200.0
2008-01-28 15:20:00,82.2,82.36,82.19,82.36,77700.0,55.0043,55.1113,54.9976,55.1113,77700.0
2008-01-28 15:30:00,82.35,82.58,82.35,82.57,92700.0,55.1046,55.2585,55.1046,55.2518,92700.0
2008-01-28 15:40:00,82.58,82.98,82.57,82.79,111000.0,55.2585,55.5262,55.2518,55.3991,111000.0
2008-01-28 15:50:00,82.78,82.83,82.62,82.82,122600.0,55.3924,55.4258,55.2853,55.4191,122600.0
2008-01-29 09:30:00,83.15,83.24,82.84,82.97,42600.0,55.6399,55.7002,55.4325,55.5195,42600.0
2008-01-29 09:40:00,82.96,83.17,82.95,82.95,43800.0,55.5128,55.6533,55.5061,55.5061,43800.0
2008-01-29 09:50:00,82.95,83.12,82.9,83.05,36100.0,55.5061,55.6199,55.4727,55.573,36100.0
2008-01-29 10:00:00,83.07,83.21,82.85,82.87,82600.0,55.5864,55.6801,55.4392,55.4526,82600.0
2008-01-29 10:10:00,82.87,83.11,82.85,82.9,59200.0,55.4526,55.6132,55.4392,55.4727,59200.0
2008-01-29 10:20:00,82.91,83.01,82.85,82.97,55000.0,55.4793,55.5463,55.4392,55.5195,55000.0
2008-01-29 10:30:00,82.96,83.17,82.91,83.04,37900.0,55.5128,55.6533,55.4793,55.5663,37900.0
2008-01-29 10:40:00,83.02,83.19,83.0,83.12,29400.0,55.553,55.6667,55.5396,55.6199,29400.0
2008-01-29 10:50:00,83.08,83.24,83.0,83.19,27300.0,55.5931,55.7002,55.5396,55.6667,27300.0
2008-01-29 11:00:00,83.21,83.63,83.2,83.59,42400.0,55.6801,55.9611,55.6734,55.9344,42400.0
2008-01-29 11:10:00,83.59,83.8,83.53,83.79,53200.0,55.9344,56.0749,55.8942,56.0682,53200.0
2008-01-29 11:20:00,83.76,83.79,83.42,83.6,31400.0,56.0481,56.0682,55.8206,55.9411,31400.0
2008-01-29 11:30:00,83.61,83.74,83.53,83.67,28600.0,55.9478,56.0347,55.8942,55.9879,28600.0
2008-01-29 11:40:00,83.67,83.67,83.17,83.17,32900.0,55.9879,55.9879,55.6533,55.6533,32900.0
2008-01-29 11:50:00,83.17,83.3,83.09,83.19,28300.0,55.6533,55.7403,55.5998,55.6667,28300.0
2008-01-29 12:00:00,83.15,83.25,83.15,83.18,25600.0,55.6399,55.7069,55.6399,55.66,25600.0
2008-01-29 12:10:00,83.19,83.21,83.07,83.08,22700.0,55.6667,55.6801,55.5864,55.5931,22700.0
2008-01-29 12:20:00,83.07,83.18,83.05,83.12,32200.0,55.5864,55.66,55.573,55.6199,32200.0
2008-01-29 12:30:00,83.12,83.19,83.1,83.11,33000.0,55.6199,55.6667,55.6065,55.6132,33000.0
2008-01-29 12:40:00,83.1,83.34,83.1,83.28,17200.0,55.6065,55.7671,55.6065,55.7269,17200.0
2008-01-29 12:50:00,83.27,83.39,83.21,83.25,21400.0,55.7202,55.8005,55.6801,55.7069,21400.0
2008-01-29 13:00:00,83.26,83.35,83.16,83.2,19200.0,55.7136,55.7738,55.6466,55.6734,19200.0
2008-01-29 13:10:00,83.22,83.23,83.16,83.16,14900.0,55.6868,55.6935,55.6466,55.6466,14900.0
2008-01-29 13:20:00,83.14,83.32,83.1,83.31,16800.0,55.6333,55.7537,55.6065,55.747,16800.0
2008-01-29 13:30:00,83.32,83.47,83.31,83.47,26200.0,55.7537,55.8541,55.747,55.8541,26200.0
2008-01-29 13:40:00,83.46,83.46,83.29,83.39,20500.0,55.8474,55.8474,55.7336,55.8005,20500.0
2008-01-29 13:50:00,83.41,83.42,83.19,83.22,27700.0,55.8139,55.8206,55.6667,55.6868,27700.0
2008-01-29 14:00:00,83.2,83.27,83.12,83.12,27600.0,55.6734,55.7202,55.6199,55.6199,27600.0
2008-01-29 14:10:00,83.1,83.29,83.1,83.24,41700.0,55.6065,55.7336,55.6065,55.7002,41700.0
2008-01-29 14:20:00,83.25,83.34,83.21,83.32,21500.0,55.7069,55.7671,55.6801,55.7537,21500.0
2008-01-29 14:30:00,83.3,83.33,83.14,83.2,32000.0,55.7403,55.7604,55.6333,55.6734,32000.0
2008-01-29 14:40:00,83.21,83.28,83.2,83.28,38900.0,55.6801,55.7269,55.6734,55.7269,38900.0
2008-01-29 14:50:00,83.28,83.48,83.27,83.43,52700.0,55.7269,55.8608,55.7202,55.8273,52700.0
2008-01-29 15:00:00,83.43,83.67,83.43,83.67,48500.0,55.8273,55.9879,55.8273,55.9879,48500.0
2008-01-29 15:10:00,83.67,83.68,83.29,83.29,41800.0,55.9879,55.9946,55.7336,55.7336,41800.0
2008-01-29 15:20:00,83.29,83.54,83.29,83.39,47700.0,55.7336,55.9009,55.7336,55.8005,47700.0
2008-01-29 15:30:00,83.4,83.43,83.22,83.28,44200.0,55.8072,55.8273,55.6868,55.7269,44200.0
2008-01-29 15:40:00,83.28,83.32,83.23,83.24,56200.0,55.7269,55.7537,55.6935,55.7002,56200.0
2008-01-29 15:50:00,83.24,83.37,83.19,83.26,73800.0,55.7002,55.7872,55.6667,55.7136,73800.0
2008-01-30 09:30:00,82.93,83.67,82.93,83.62,64300.0,55.4927,55.9879,55.4927,55.9544,64300.0
2008-01-30 09:40:00,83.63,84.49,83.62,84.41,80100.0,55.9611,56.5366,55.9544,56.4831,80100.0
2008-01-30 09:50:00,84.4,84.46,84.0,84.04,55100.0,56.4764,56.5165,56.2087,56.2355,55100.0
2008-01-30 10:00:00,84.04,84.11,83.9,84.0,46600.0,56.2355,56.2823,56.1418,56.2087,46600.0
2008-01-30 10:10:00,84.0,84.07,83.82,83.83,31300.0,56.2087,56.2556,56.0883,56.095,31300.0
2008-01-30 10:20:00,83.82,83.88,83.78,83.81,25000.0,56.0883,56.1284,56.0615,56.0816,25000.0
2008-01-30 10:30:00,83.81,83.88,83.72,83.72,30700.0,56.0816,56.1284,56.0214,56.0214,30700.0
2008-01-30 10:40:00,83.72,83.88,83.71,83.78,19400.0,56.0214,56.1284,56.0147,56.0615,19400.0
2008-01-30 10:50:00,83.79,83.93,83.79,83.82,14900.0,56.0682,56.1619,56.0682,56.0883,14900.0
2008-01-30 11:00:00,83.83,83.88,83.7,83.71,24800.0,56.095,56.1284,56.008,56.0147,24800.0
2008-01-30 11:10:00,83.71,83.75,83.7,83.73,20400.0,56.0147,56.0414,56.008,56.0281,20400.0
2008-01-30 11:20:00,83.72,83.87,83.71,83.77,20000.0,56.0214,56.1217,56.0147,56.0548,20000.0
2008-01-30 11:30:00,83.78,83.93,83.77,83.88,16300.0,56.0615,56.1619,56.0548,56.1284,16300.0
2008-01-30 11:40:00,83.88,83.95,83.8,83.89,19000.0,56.1284,56.1753,56.0749,56.1351,19000.0
2008-01-30 11:50:00,83.93,83.97,83.8,83.96,19300.0,56.1619,56.1886,56.0749,56.182,19300.0
2008-01-30 12:00:00,83.91,84.0,83.84,83.98,12900.0,56.1485,56.2087,56.1017,56.1953,12900.0
2008-01-30 12:10:00,83.99,84.1,83.95,84.03,10700.0,56.202,56.2756,56.1753,56.2288,10700.0
2008-01-30 12:20:00,84.04,84.04,83.89,83.93,12300.0,56.2355,56.2355,56.1351,56.1619,12300.0
2008-01-30 12:30:00,83.9,83.92,83.8,83.91,19400.0,56.1418,56.1552,56.0749,56.1485,19400.0
2008-01-30 12:40:00,83.9,83.92,83.75,83.75,10100.0,56.1418,56.1552,56.0414,56.0414,10100.0
2008-01-30 12:50:00,83.75,83.87,83.7,83.81,30100.0,56.0414,56.1217,56.008,56.0816,30100.0
2008-01-30 13:00:00,83.79,83.87,83.77,83.85,6200.0,56.0682,56.1217,56.0548,56.1084,6200.0
2008-01-30 13:10:00,83.87,84.0,83.84,83.96,10600.0,56.1217,56.2087,56.1017,56.182,10600.0
2008-01-30 13:20:00,83.95,84.03,83.88,83.97,12800.0,56.1753,56.2288,56.1284,56.1886,12800.0
2008-01-30 13:30:00,83.97,84.0,83.89,83.94,13200.0,56.1886,56.2087,56.1351,56.1686,13200.0
2008-01-30 13:40:00,83.9,83.94,83.7,83.7,18700.0,56.1418,56.1686,56.008,56.008,18700.0
2008-01-30 13:50:00,83.7,83.93,83.7,83.86,17500.0,56.008,56.1619,56.008,56.115,17500.0
2008-01-30 14:00:00,83.78,84.05,83.78,83.98,17100.0,56.0615,56.2422,56.0615,56.1953,17100.0
2008-01-30 14:10:00,84.01,84.81,83.9,84.81,64100.0,56.2154,56.7507,56.1418,56.7507,64100.0
2008-01-30 14:20:00,84.73,84.98,84.01,84.74,73400.0,56.6972,56.8645,56.2154,56.7039,73400.0
2008-01-30 14:30:00,84.86,84.93,84.39,84.65,91000.0,56.7842,56.831,56.4697,56.6437,91000.0
2008-01-30 14:40:00,84.73,85.02,84.65,84.97,58000.0,56.6972,56.8913,56.6437,56.8578,58000.0
2008-01-30 14:50:00,84.97,85.36,84.95,85.29,43000.0,56.8578,57.1188,56.8444,57.0719,43000.0
2008-01-30 15:00:00,85.26,85.52,85.09,85.12,64700.0,57.0519,57.2258,56.9381,56.9582,64700.0
2008-01-30 15:10:00,85.1,85.23,84.78,84.96,45800.0,56.9448,57.0318,56.7307,56.8511,45800.0
2008-01-30 15:20:00,84.92,85.11,84.63,84.88,44400.0,56.8243,56.9515,56.6303,56.7976,44400.0
2008-01-30 15:30:00,84.89,84.98,84.02,84.16,70400.0,56.8043,56.8645,56.2221,56.3158,70400.0
2008-01-30 15:40:00,84.19,84.4,83.62,83.97,119200.0,56.3359,56.4764,55.9544,56.1886,119200.0
2008-01-30 15:50:00,84.11,84.27,83.47,83.56,170600.0,56.2823,56.3894,55.8541,55.9143,170600.0
2008-01-31 09:30:00,83.31,83.31,82.49,82.98,63800.0,55.747,55.747,55.1983,55.5262,63800.0
2008-01-31 09:40:00,82.94,83.13,82.63,83.07,72100.0,55.4994,55.6266,55.292,55.5864,72100.0
2008-01-31 09:50:00,83.01,83.12,82.63,82.8,28600.0,55.5463,55.6199,55.292,55.4057,28600.0
2008-01-31 10:00:00,82.81,82.85,82.53,82.83,56500.0,55.4124,55.4392,55.2251,55.4258,56500.0
2008-01-31 10:10:00,82.81,82.95,82.78,82.89,83400.0,55.4124,55.5061,55.3924,55.466,83400.0
2008-01-31 10:20:00,82.89,83.1,82.77,83.06,46700.0,55.466,55.6065,55.3857,55.5797,46700.0
2008-01-31 10:30:00,83.07,83.08,82.95,83.05,50400.0,55.5864,55.5931,55.5061,55.573,50400.0
2008-01-31 10:40:00,83.05,83.21,82.99,83.15,27900.0,55.573,55.6801,55.5329,55.6399,27900.0
2008-01-31 10:50:00,83.16,83.35,82.96,83.27,22100.0,55.6466,55.7738,55.5128,55.7202,22100.0
2008-01-31 11:00:00,83.29,83.35,83.0,83.03,37300.0,55.7336,55.7738,55.5396,55.5596,37300.0
2008-01-31 11:10:00,83.0,83.43,82.98,83.43,37800.0,55.5396,55.8273,55.5262,55.8273,37800.0
2008-01-31 11:20:00,83.44,83.82,83.28,83.45,36000.0,55.834,56.0883,55.7269,55.8407,36000.0
2008-01-31 11:30:00,83.44,83.53,83.28,83.3,26800.0,55.834,55.8942,55.7269,55.7403,26800.0
2008-01-31 11:40:00,83.33,83.78,83.2,83.67,28500.0,55.7604,56.0615,55.6734,55.9879,28500.0
2008-01-31 11:50:00,83.64,84.36,83.63,84.09,26300.0,55.9678,56.4496,55.9611,56.2689,26300.0
2008-01-31 12:00:00,84.06,84.2,83.9,83.97,18100.0,56.2489,56.3426,56.1418,56.1886,18100.0
2008-01-31 12:10:00,83.98,83.98,83.75,83.75,18800.0,56.1953,56.1953,56.0414,56.0414,18800.0
2008-01-31 12:20:00,83.8,83.95,83.54,83.72,22800.0,56.0749,56.1753,55.9009,56.0214,22800.0
2008-01-31 12:30:00,83.85,84.03,83.72,83.98,12200.0,56.1084,56.2288,56.0214,56.1953,12200.0
2008-01-31 12:40:00,84.02,84.11,83.88,83.95,24700.0,56.2221,56.2823,56.1284,56.1753,24700.0
2008-01-31 12:50:00,83.95,83.95,83.46,83.84,20300.0,56.1753,56.1753,55.8474,56.1017,20300.0
2008-01-31 13:00:00,83.84,83.99,83.72,83.78,34100.0,56.1017,56.202,56.0214,56.0615,34100.0
2008-01-31 13:10:00,83.79,83.97,83.79,83.8,32500.0,56.0682,56.1886,56.0682,56.0749,32500.0
2008-01-31 13:20:00,83.79,84.01,83.65,83.84,22600.0,56.0682,56.2154,55.9745,56.1017,22600.0
2008-01-31 13:30:00,83.88,83.94,83.75,83.84,14800.0,56.1284,56.1686,56.0414,56.1017,14800.0
2008-01-31 13:40:00,83.83,84.17,83.81,84.17,37000.0,56.095,56.3225,56.0816,56.3225,37000.0
2008-01-31 13:50:00,84.16,84.22,84.02,84.02,18200.0,56.3158,56.3559,56.2221,56.2221,18200.0
2008-01-31 14:00:00,84.02,84.22,83.98,84.16,16300.0,56.2221,56.3559,56.1953,56.3158,16300.0
2008-01-31 14:10:00,84.17,84.39,84.13,84.27,48700.0,56.3225,56.4697,56.2957,56.3894,48700.0
2008-01-31 14:20:00,84.33,84.46,84.17,84.35,31000.0,56.4295,56.5165,56.3225,56.4429,31000.0
2008-01-31 14:30:00,84.3,84.71,84.16,84.19,54900.0,56.4095,56.6838,56.3158,56.3359,54900.0
2008-01-31 14:40:00,84.22,84.53,84.05,84.49,37400.0,56.3559,56.5634,56.2422,56.5366,37400.0
2008-01-31 14:50:00,84.52,84.61,84.18,84.28,64700.0,56.5567,56.6169,56.3292,56.3961,64700.0
2008-01-31 15:00:00,84.28,84.6,84.17,84.49,78400.0,56.3961,56.6102,56.3225,56.5366,78400.0
2008-01-31 15:10:00,84.53,84.64,84.46,84.55,49400.0,56.5634,56.637,56.5165,56.5768,49400.0
2008-01-31 15:20:00,84.57,84.86,84.53,84.66,62600.0,56.5901,56.7842,56.5634,56.6504,62600.0
2008-01-31 15:30:00,84.67,84.85,84.45,84.85,89800.0,56.6571,56.7775,56.5098,56.7775,89800.0
2008-01-31 15:40:00,84.83,85.08,84.82,84.97,155900.0,56.7641,56.9314,56.7574,56.8578,155900.0
2008-01-31 15:50:00,84.96,85.06,83.99,84.53,237500.0,56.8511,56.918,56.202,56.5634,237500.0
2008-02-01 09:30:00,84.9,85.1,84.09,85.03,90400.0,56.811,56.9448,56.2689,56.8979,90400.0
2008-02-01 09:40:00,85.11,85.38,84.87,85.17,41800.0,56.9515,57.1322,56.7909,56.9916,41800.0
2008-02-01 09:50:00,85.16,85.4,84.88,84.88,32400.0,56.9849,57.1455,56.7976,56.7976,32400.0
2008-02-01 10:00:00,84.91,85.5,84.91,85.21,53400.0,56.8177,57.2125,56.8177,57.0184,53400.0
2008-02-01 10:10:00,85.25,85.28,84.97,85.07,26300.0,57.0452,57.0652,56.8578,56.9247,26300.0
2008-02-01 10:20:00,85.2,85.44,85.06,85.43,38400.0,57.0117,57.1723,56.918,57.1656,38400.0
2008-02-01 10:30:00,85.33,85.33,84.91,84.98,51300.0,57.0987,57.0987,56.8177,56.8645,51300.0
2008-02-01 10:40:00,85.01,85.04,84.34,84.68,44000.0,56.8846,56.9046,56.4362,56.6637,44000.0
2008-02-01 10:50:00,84.7,84.89,84.44,84.69,66200.0,56.6771,56.8043,56.5032,56.6704,66200.0
2008-02-01 11:00:00,84.63,84.72,84.49,84.59,26600.0,56.6303,56.6905,56.5366,56.6035,26600.0
2008-02-01 11:10:00,84.55,84.67,84.48,84.58,24500.0,56.5768,56.6571,56.5299,56.5968,24500.0
2008-02-01 11:20:00,84.58,84.96,84.54,84.82,18000.0,56.5968,56.8511,56.5701,56.7574,18000.0
2008-02-01 11:30:00,84.8,85.16,84.71,85.12,26500.0,56.744,56.9849,56.6838,56.9582,26500.0
2008-02-01 11:40:00,85.14,85.26,84.91,85.25,41200.0,56.9716,57.0519,56.8177,57.0452,41200.0
2008-02-01 11:50:00,85.26,85.35,85.13,85.26,33800.0,57.0519,57.1121,56.9649,57.0519,33800.0
2008-02-01 12:00:00,85.24,85.24,84.9,84.92,38100.0,57.0385,57.0385,56.811,56.8243,38100.0
2008-02-01 12:10:00,84.9,84.99,84.72,84.78,27600.0,56.811,56.8712,56.6905,56.7307,27600.0
2008-02-01 12:20:00,84.81,85.0,84.61,84.96,32400.0,56.7507,56.8779,56.6169,56.8511,32400.0
2008-02-01 12:30:00,84.96,85.08,84.76,84.76,49600.0,56.8511,56.9314,56.7173,56.7173,49600.0
2008-02-01 12:40:00,84.81,84.91,84.63,84.66,27900.0,56.7507,56.8177,56.6303,56.6504,27900.0
2008-02-01 12:50:00,84.67,84.84,84.59,84.8,21400.0,56.6571,56.7708,56.6035,56.744,21400.0
2008-02-01 13:00:00,84.8,85.17,84.78,85.1,31500.0,56.744,56.9916,56.7307,56.9448,31500.0
2008-02-01 13:10:00,85.11,85.16,84.98,85.13,19300.0,56.9515,56.9849,56.8645,56.9649,19300.0
2008-02-01 13:20:00,85.11,85.24,85.09,85.19,16300.0,56.9515,57.0385,56.9381,57.005,16300.0
2008-02-01 13:30:00,85.18,85.4,85.16,85.22,20600.0,56.9983,57.1455,56.9849,57.0251,20600.0
2008-02-01 13:40:00,85.23,85.23,85.03,85.05,16800.0,57.0318,57.0318,56.8979,56.9113,16800.0
2008-02-01 13:50:00,85.09,85.14,84.77,84.85,20800.0,56.9381,56.9716,56.724,56.7775,20800.0
2008-02-01 14:00:00,84.83,85.02,84.82,84.94,17500.0,56.7641,56.8913,56.7574,56.8377,17500.0
2008-02-01 14:10:00,85.0,85.24,84.98,85.24,14400.0,56.8779,57.0385,56.8645,57.0385,14400.0
2008-02-01 14:20:00,85.25,85.43,85.23,85.33,23900.0,57.0452,57.1656,57.0318,57.0987,23900.0
2008-02-01 14:30:00,85.33,85.5,85.33,85.5,31300.0,57.0987,57.2125,57.0987,57.2125,31300.0
2008-02-01 14:40:00,85.49,85.6,85.29,85.29,27300.0,57.2058,57.2794,57.0719,57.0719,27300.0
2008-02-01 14:50:00,85.27,85.38,85.16,85.32,32800.0,57.0585,57.1322,56.9849,57.092,32800.0
2008-02-01 15:00:00,85.32,85.34,85.15,85.2,62900.0,57.092,57.1054,56.9782,57.0117,62900.0
2008-02-01 15:10:00,85.19,85.28,85.0,85.14,39600.0,57.005,57.0652,56.8779,56.9716,39600.0
2008-02-01 15:20:00,85.16,85.36,84.94,85.23,40700.0,56.9849,57.1188,56.8377,57.0318,40700.0
2008-02-01 15:30:00,85.22,85.3,85.14,85.26,55500.0,57.0251,57.0786,56.9716,57.0519,55500.0
2008-02-01 15:40:00,85.24,85.32,85.09,85.19,52400.0,57.0385,57.092,56.9381,57.005,52400.0
2008-02-01 15:50:00,85.2,85.27,85.12,85.27,66500.0,57.0117,57.0585,56.9582,57.0585,66500.0
2008-02-04 09:30:00,85.36,85.36,84.46,85.0,35400.0,57.1188,57.1188,56.5165,56.8779,35400.0
2008-02-04 09:40:00,84.94,85.12,84.84,84.99,13400.0,56.8377,56.9582,56.7708,56.8712,13400.0
2008-02-04 09:50:00,84.98,85.23,84.98,85.05,17900.0,56.8645,57.0318,56.8645,56.9113,17900.0
2008-02-04 10:00:00,85.02,85.05,84.78,84.96,21100.0,56.8913,56.9113,56.7307,56.8511,21100.0
2008-02-04 10:10:00,84.94,85.26,84.89,85.21,24800.0,56.8377,57.0519,56.8043,57.0184,24800.0
2008-02-04 10:20:00,85.21,85.34,85.11,85.12,36900.0,57.0184,57.1054,56.9515,56.9582,36900.0
2008-02-04 10:30:00,85.11,85.12,84.71,84.91,21900.0,56.9515,56.9582,56.6838,56.8177,21900.0
2008-02-04 10:40:00,84.92,85.1,84.89,85.03,13500.0,56.8243,56.9448,56.8043,56.8979,13500.0
2008-02-04 10:50:00,85.03,85.16,85.03,85.04,36200.0,56.8979,56.9849,56.8979,56.9046,36200.0
2008-02-04 11:00:00,85.05,85.27,84.98,85.22,33700.0,56.9113,57.0585,56.8645,57.0251,33700.0
2008-02-04 11:10:00,85.21,85.25,85.06,85.2,18900.0,57.0184,57.0452,56.918,57.0117,18900.0
2008-02-04 11:20:00,85.18,85.2,84.9,84.9,9600.0,56.9983,57.0117,56.811,56.811,9600.0
2008-02-04 11:30:00,84.92,85.15,84.92,84.96,16700.0,56.8243,56.9782,56.8243,56.8511,16700.0
2008-02-04 11:40:00,84.96,85.16,84.96,85.1,13700.0,56.8511,56.9849,56.8511,56.9448,13700.0
2008-02-04 11:50:00,85.1,85.3,84.89,84.92,22200.0,56.9448,57.0786,56.8043,56.8243,22200.0
2008-02-04 12:00:00,84.92,84.93,84.78,84.9,18600.0,56.8243,56.831,56.7307,56.811,18600.0
2008-02-04 12:10:00,84.91,85.18,84.89,85.16,17500.0,56.8177,56.9983,56.8043,56.9849,17500.0
2008-02-04 12:20:00,85.17,85.17,84.84,84.87,17800.0,56.9916,56.9916,56.7708,56.7909,17800.0
2008-02-04 12:30:00,84.88,85.01,84.88,84.97,15000.0,56.7976,56.8846,56.7976,56.8578,15000.0
2008-02-04 12:40:00,84.97,85.15,84.97,85.08,18800.0,56.8578,56.9782,56.8578,56.9314,18800.0
2008-02-04 12:50:00,85.08,85.3,85.03,85.19,35500.0,56.9314,57.0786,56.8979,57.005,35500.0
2008-02-04 13:00:00,85.19,85.24,84.74,84.85,26400.0,57.005,57.0385,56.7039,56.7775,26400.0
2008-02-04 13:10:00,84.83,85.26,84.83,85.26,35600.0,56.7641,57.0519,56.7641,57.0519,35600.0
2008-02-04 13:20:00,85.26,85.26,85.03,85.04,15600.0,57.0519,57.0519,56.8979,56.9046,15600.0
2008-02-04 13:30:00,85.08,85.31,85.06,85.17,15500.0,56.9314,57.0853,56.918,56.9916,15500.0
2008-02-04 13:40:00,85.15,85.28,85.13,85.18,16200.0,56.9782,57.0652,56.9649,56.9983,16200.0
2008-02-04 13:50:00,85.15,85.28,85.15,85.23,12800.0,56.9782,57.0652,56.9782,57.0318,12800.0
2008-02-04 14:00:00,85.23,85.23,85.07,85.07,18200.0,57.0318,57.0318,56.9247,56.9247,18200.0
2008-02-04 14:10:00,85.07,85.22,85.05,85.21,46400.0,56.9247,57.0251,56.9113,57.0184,46400.0
2008-02-04 14:20:00,85.18,85.28,85.11,85.18,15200.0,56.9983,57.0652,56.9515,56.9983,15200.0
2008-02-04 14:30:00,85.17,85.17,84.92,84.99,23100.0,56.9916,56.9916,56.8243,56.8712,23100.0
2008-02-04 14:40:00,84.96,85.07,84.91,85.07,20600.0,56.8511,56.9247,56.8177,56.9247,20600.0
2008-02-04 14:50:00,85.05,85.11,84.93,85.11,19300.0,56.9113,56.9515,56.831,56.9515,19300.0
2008-02-04 15:00:00,85.1,85.25,85.05,85.14,25700.0,56.9448,57.0452,56.9113,56.9716,25700.0
2008-02-04 15:10:00,85.13,85.27,85.05,85.17,20500.0,56.9649,57.0585,56.9113,56.9916,20500.0
2008-02-04 15:20:00,85.18,85.29,85.09,85.25,47900.0,56.9983,57.0719,56.9381,57.0452,47900.0
2008-02-04 15:30:00,85.23,85.28,85.0,85.06,48000.0,57.0318,57.0652,56.8779,56.918,48000.0
2008-02-04 15:40:00,85.1,85.24,85.06,85.09,46400.0,56.9448,57.0385,56.918,56.9381,46400.0
2008-02-04 15:50:00,85.06,85.11,84.88,84.94,86800.0,56.918,56.9515,56.7976,56.8377,86800.0
2008-02-05 09:30:00,83.57,83.99,82.87,83.22,154900.0,55.921,56.202,55.4526,55.6868,154900.0
2008-02-05 09:40:00,83.18,83.29,82.89,83.08,80800.0,55.66,55.7336,55.466,55.5931,80800.0
2008-02-05 09:50:00,83.07,83.64,82.99,83.58,53000.0,55.5864,55.9678,55.5329,55.9277,53000.0
2008-02-05 10:00:00,83.58,83.58,83.0,83.09,42900.0,55.9277,55.9277,55.5396,55.5998,42900.0
2008-02-05 10:10:00,83.1,83.42,82.96,83.1,23800.0,55.6065,55.8206,55.5128,55.6065,23800.0
2008-02-05 10:20:00,83.1,83.39,83.0,83.39,31500.0,55.6065,55.8005,55.5396,55.8005,31500.0
2008-02-05 10:30:00,83.4,83.44,82.92,83.12,36300.0,55.8072,55.834,55.486,55.6199,36300.0
2008-02-05 10:40:00,83.11,83.22,82.98,82.98,28300.0,55.6132,55.6868,55.5262,55.5262,28300.0
2008-02-05 10:50:00,83.0,83.23,82.96,83.13,49000.0,55.5396,55.6935,55.5128,55.6266,49000.0
2008-02-05 11:00:00,83.14,83.15,82.89,83.0,37400.0,55.6333,55.6399,55.466,55.5396,37400.0
2008-02-05 11:10:00,83.04,83.33,83.02,83.2,22000.0,55.5663,55.7604,55.553,55.6734,22000.0
2008-02-05 11:20:00,83.15,83.43,83.15,83.38,16200.0,55.6399,55.8273,55.6399,55.7938,16200.0
2008-02-05 11:30:00,83.4,83.65,83.2,83.48,25600.0,55.8072,55.9745,55.6734,55.8608,25600.0
2008-02-05 11:40:00,83.46,83.73,83.24,83.73,20600.0,55.8474,56.0281,55.7002,56.0281,20600.0
2008-02-05 11:50:00,83.7,83.75,83.4,83.43,19100.0,56.008,56.0414,55.8072,55.8273,19100.0
2008-02-05 12:00:00,83.44,83.44,83.21,83.29,16200.0,55.834,55.834,55.6801,55.7336,16200.0
2008-02-05 12:10:00,83.33,83.37,83.17,83.28,15400.0,55.7604,55.7872,55.6533,55.7269,15400.0
2008-02-05 12:20:00,83.31,83.35,82.96,83.01,25700.0,55.747,55.7738,55.5128,55.5463,25700.0
2008-02-05 12:30:00,82.96,83.1,82.9,83.06,46600.0,55.5128,55.6065,55.4727,55.5797,46600.0
2008-02-05 12:40:00,83.06,83.21,82.95,83.13,30300.0,55.5797,55.6801,55.5061,55.6266,30300.0
2008-02-05 12:50:00,83.11,83.26,82.99,82.99,36800.0,55.6132,55.7136,55.5329,55.5329,36800.0
2008-02-05 13:00:00,83.0,83.21,82.97,83.0,103000.0,55.5396,55.6801,55.5195,55.5396,103000.0
2008-02-05 13:10:00,83.02,83.02,82.77,82.95,44000.0,55.553,55.553,55.3857,55.5061,44000.0
2008-02-05 13:20:00,82.96,83.04,82.93,83.0,73600.0,55.5128,55.5663,55.4927,55.5396,73600.0
2008-02-05 13:30:00,83.01,83.01,82.82,82.94,55000.0,55.5463,55.5463,55.4191,55.4994,55000.0
2008-02-05 13:40:00,82.91,82.95,82.86,82.86,83800.0,55.4793,55.5061,55.4459,55.4459,83800.0
2008-02-05 13:50:00,82.86,82.9,82.84,82.87,68100.0,55.4459,55.4727,55.4325,55.4526,68100.0
2008-02-05 14:00:00,82.86,83.09,82.8,83.05,46300.0,55.4459,55.5998,55.4057,55.573,46300.0
2008-02-05 14:10:00,83.04,83.13,82.97,83.07,34000.0,55.5663,55.6266,55.5195,55.5864,34000.0
2008-02-05 14:20:00,83.1,83.35,83.08,83.27,27400.0,55.6065,55.7738,55.5931,55.7202,27400.0
2008-02-05 14:30:00,83.25,83.44,83.16,83.34,34100.0,55.7069,55.834,55.6466,55.7671,34100.0
2008-02-05 14:40:00,83.37,83.46,83.19,83.3,24100.0,55.7872,55.8474,55.6667,55.7403,24100.0
2008-02-05 14:50:00,83.3,83.37,83.16,83.2,35300.0,55.7403,55.7872,55.6466,55.6734,35300.0
2008-02-05 15:00:00,83.2,83.21,83.0,83.09,35000.0,55.6734,55.6801,55.5396,55.5998,35000.0
2008-02-05 15:10:00,83.1,83.32,83.0,83.3,39800.0,55.6065,55.7537,55.5396,55.7403,39800.0
2008-02-05 15:20:00,83.3,83.32,82.9,83.1,42700.0,55.7403,55.7537,55.4727,55.6065,42700.0
2008-02-05 15:30:00,83.1,83.27,83.03,83.1,42400.0,55.6065,55.7202,55.5596,55.6065,42400.0
2008-02-05 15:40:00,83.09,83.09,82.92,83.0,167700.0,55.5998,55.5998,55.486,55.5396,167700.0
2008-02-05 15:50:00,82.99,83.07,82.83,82.88,94100.0,55.5329,55.5864,55.4258,55.4593,94100.0
2008-02-06 09:30:00,83.34,83.41,82.84,82.9,94600.0,55.7671,55.8139,55.4325,55.4727,94600.0
2008-02-06 09:40:00,82.91,83.18,82.89,83.08,106700.0,55.4793,55.66,55.466,55.5931,106700.0
2008-02-06 09:50:00,83.1,83.23,82.93,82.96,58700.0,55.6065,55.6935,55.4927,55.5128,58700.0
2008-02-06 10:00:00,83.02,83.56,83.02,83.52,30800.0,55.553,55.9143,55.553,55.8875,30800.0
2008-02-06 10:10:00,83.53,83.61,83.26,83.29,43500.0,55.8942,55.9478,55.7136,55.7336,43500.0
2008-02-06 10:20:00,83.35,83.48,83.3,83.36,19200.0,55.7738,55.8608,55.7403,55.7805,19200.0
2008-02-06 10:30:00,83.35,83.5,83.11,83.31,29600.0,55.7738,55.8741,55.6132,55.747,29600.0
2008-02-06 10:40:00,83.31,83.7,83.27,83.46,23800.0,55.747,56.008,55.7202,55.8474,23800.0
2008-02-06 10:50:00,83.44,83.49,83.32,83.47,19300.0,55.834,55.8675,55.7537,55.8541,19300.0
2008-02-06 11:00:00,83.42,83.81,83.34,83.69,43400.0,55.8206,56.0816,55.7671,56.0013,43400.0
2008-02-06 11:10:00,83.66,83.9,83.53,83.67,39600.0,55.9812,56.1418,55.8942,55.9879,39600.0
2008-02-06 11:20:00,83.69,84.0,83.66,83.92,22200.0,56.0013,56.2087,55.9812,56.1552,22200.0
2008-02-06 11:30:00,83.92,83.98,83.74,83.75,38000.0,56.1552,56.1953,56.0347,56.0414,38000.0
2008-02-06 11:40:00,83.72,83.74,83.54,83.59,13900.0,56.0214,56.0347,55.9009,55.9344,13900.0
2008-02-06 11:50:00,83.54,83.65,83.49,83.59,12600.0,55.9009,55.9745,55.8675,55.9344,12600.0
2008-02-06 12:00:00,83.59,83.68,83.57,83.57,19800.0,55.9344,55.9946,55.921,55.921,19800.0
2008-02-06 12:10:00,83.56,83.57,83.4,83.44,17000.0,55.9143,55.921,55.8072,55.834,17000.0
2008-02-06 12:20:00,83.44,83.6,83.43,83.58,18600.0,55.834,55.9411,55.8273,55.9277,18600.0
2008-02-06 12:30:00,83.59,83.72,83.57,83.59,20700.0,55.9344,56.0214,55.921,55.9344,20700.0
2008-02-06 12:40:00,83.58,83.59,83.38,83.38,25200.0,55.9277,55.9344,55.7938,55.7938,25200.0
2008-02-06 12:50:00,83.42,83.47,83.27,83.43,24500.0,55.8206,55.8541,55.7202,55.8273,24500.0
2008-02-06 13:00:00,83.44,83.47,83.34,83.41,19000.0,55.834,55.8541,55.7671,55.8139,19000.0
2008-02-06 13:10:00,83.39,83.65,83.3,83.54,18600.0,55.8005,55.9745,55.7403,55.9009,18600.0
2008-02-06 13:20:00,83.54,83.68,83.54,83.57,18100.0,55.9009,55.9946,55.9009,55.921,18100.0
2008-02-06 13:30:00,83.55,83.64,83.35,83.38,32400.0,55.9076,55.9678,55.7738,55.7938,32400.0
2008-02-06 13:40:00,83.38,83.5,83.31,83.47,20300.0,55.7938,55.8741,55.747,55.8541,20300.0
2008-02-06 13:50:00,83.45,83.51,83.28,83.34,42200.0,55.8407,55.8808,55.7269,55.7671,42200.0
2008-02-06 14:00:00,83.32,83.49,83.28,83.47,20800.0,55.7537,55.8675,55.7269,55.8541,20800.0
2008-02-06 14:10:00,83.42,83.42,83.08,83.17,55700.0,55.8206,55.8206,55.5931,55.6533,55700.0
2008-02-06 14:20:00,83.18,83.41,83.07,83.41,46900.0,55.66,55.8139,55.5864,55.8139,46900.0
2008-02-06 14:30:00,83.42,83.67,83.36,83.65,54900.0,55.8206,55.9879,55.7805,55.9745,54900.0
2008-02-06 14:40:00,83.64,83.88,83.61,83.82,74600.0,55.9678,56.1284,55.9478,56.0883,74600.0
2008-02-06 14:50:00,83.8,83.95,83.72,83.76,52700.0,56.0749,56.1753,56.0214,56.0481,52700.0
2008-02-06 15:00:00,83.78,83.94,83.73,83.77,49900.0,56.0615,56.1686,56.0281,56.0548,49900.0
2008-02-06 15:10:00,83.77,83.77,83.3,83.57,75900.0,56.0548,56.0548,55.7403,55.921,75900.0
2008-02-06 15:20:00,83.55,83.91,83.43,83.9,71700.0,55.9076,56.1485,55.8273,56.1418,71700.0
2008-02-06 15:30:00,83.9,83.91,83.25,83.34,91700.0,56.1418,56.1485,55.7069,55.7671,91700.0
2008-02-06 15:40:00,83.34,83.43,83.1,83.14,119600.0,55.7671,55.8273,55.6065,55.6333,119600.0
2008-02-06 15:50:00,83.16,83.16,82.94,83.11,125200.0,55.6466,55.6466,55.4994,55.6132,125200.0
2008-02-07 09:30:00,82.37,83.27,82.16,83.04,157400.0,55.118,55.7202,54.9775,55.5663,157400.0
2008-02-07 09:40:00,83.02,83.19,82.62,82.9,108500.0,55.553,55.6667,55.2853,55.4727,108500.0
2008-02-07 09:50:00,82.96,83.13,82.83,83.0,67300.0,55.5128,55.6266,55.4258,55.5396,67300.0
2008-02-07 10:00:00,82.97,83.43,82.9,83.13,85000.0,55.5195,55.8273,55.4727,55.6266,85000.0
2008-02-07 10:10:00,83.12,83.22,83.0,83.11,70800.0,55.6199,55.6868,55.5396,55.6132,70800.0
2008-02-07 10:20:00,83.15,83.29,83.0,83.17,62900.0,55.6399,55.7336,55.5396,55.6533,62900.0
2008-02-07 10:30:00,83.15,83.35,83.12,83.26,56600.0,55.6399,55.7738,55.6199,55.7136,56600.0
2008-02-07 10:40:00,83.25,83.32,83.15,83.2,93500.0,55.7069,55.7537,55.6399,55.6734,93500.0
2008-02-07 10:50:00,83.18,83.39,83.05,83.13,38300.0,55.66,55.8005,55.573,55.6266,38300.0
2008-02-07 11:00:00,83.1,83.3,83.0,83.01,77800.0,55.6065,55.7403,55.5396,55.5463,77800.0
2008-02-07 11:10:00,83.03,83.31,82.99,83.14,30800.0,55.5596,55.747,55.5329,55.6333,30800.0
2008-02-07 11:20:00,83.15,83.34,83.09,83.19,32600.0,55.6399,55.7671,55.5998,55.6667,32600.0
2008-02-07 11:30:00,83.2,83.23,82.95,83.05,33900.0,55.6734,55.6935,55.5061,55.573,33900.0
2008-02-07 11:40:00,83.04,83.4,83.01,83.38,29100.0,55.5663,55.8072,55.5463,55.7938,29100.0
2008-02-07 11:50:00,83.38,83.43,83.23,83.36,27200.0,55.7938,55.8273,55.6935,55.7805,27200.0
2008-02-07 12:00:00,83.32,83.4,83.02,83.09,20600.0,55.7537,55.8072,55.553,55.5998,20600.0
2008-02-07 12:10:00,83.09,83.09,82.95,83.04,18200.0,55.5998,55.5998,55.5061,55.5663,18200.0
2008-02-07 12:20:00,83.05,83.12,83.01,83.07,13000.0,55.573,55.6199,55.5463,55.5864,13000.0
2008-02-07 12:30:00,83.07,83.38,83.05,83.26,27300.0,55.5864,55.7938,55.573,55.7136,27300.0
2008-02-07 12:40:00,83.3,83.3,83.0,83.14,16500.0,55.7403,55.7403,55.5396,55.6333,16500.0
2008-02-07 12:50:00,83.12,83.21,83.07,83.09,15200.0,55.6199,55.6801,55.5864,55.5998,15200.0
2008-02-07 13:00:00,83.09,83.09,82.91,83.03,45700.0,55.5998,55.5998,55.4793,55.5596,45700.0
2008-02-07 13:10:00,83.03,83.06,82.9,82.92,34300.0,55.5596,55.5797,55.4727,55.486,34300.0
2008-02-07 13:20:00,82.9,83.23,82.87,83.2,34400.0,55.4727,55.6935,55.4526,55.6734,34400.0
2008-02-07 13:30:00,83.18,83.22,83.01,83.07,21100.0,55.66,55.6868,55.5463,55.5864,21100.0
2008-02-07 13:40:00,83.04,83.33,83.03,83.23,22700.0,55.5663,55.7604,55.5596,55.6935,22700.0
2008-02-07 13:50:00,83.23,83.44,83.13,83.41,26100.0,55.6935,55.834,55.6266,55.8139,26100.0
2008-02-07 14:00:00,83.38,83.5,83.25,83.26,41200.0,55.7938,55.8741,55.7069,55.7136,41200.0
2008-02-07 14:10:00,83.26,83.28,82.9,83.01,50700.0,55.7136,55.7269,55.4727,55.5463,50700.0
2008-02-07 14:20:00,83.0,83.11,82.91,83.01,73200.0,55.5396,55.6132,55.4793,55.5463,73200.0
2008-02-07 14:30:00,83.01,83.01,82.67,82.83,114700.0,55.5463,55.5463,55.3188,55.4258,114700.0
2008-02-07 14:40:00,82.82,82.99,82.7,82.99,90600.0,55.4191,55.5329,55.3388,55.5329,90600.0
2008-02-07 14:50:00,83.0,83.25,82.9,83.0,37300.0,55.5396,55.7069,55.4727,55.5396,37300.0
2008-02-07 15:00:00,83.0,83.02,82.72,82.8,104400.0,55.5396,55.553,55.3522,55.4057,104400.0
2008-02-07 15:10:00,82.8,83.09,82.7,83.06,48700.0,55.4057,55.5998,55.3388,55.5797,48700.0
2008-02-07 15:20:00,83.07,83.42,83.0,83.12,88700.0,55.5864,55.8206,55.5396,55.6199,88700.0
2008-02-07 15:30:00,83.13,83.33,83.06,83.25,72600.0,55.6266,55.7604,55.5797,55.7069,72600.0
2008-02-07 15:40:00,83.25,83.31,83.07,83.22,109900.0,55.7069,55.747,55.5864,55.6868,109900.0
2008-02-07 15:50:00,83.22,83.4,83.01,83.35,90300.0,55.6868,55.8072,55.5463,55.7738,90300.0
2008-02-08 09:30:00,83.17,83.3,82.23,83.05,116800.0,55.6533,55.7403,55.0243,55.573,116800.0
2008-02-08 09:40:00,82.99,83.14,82.71,83.03,93800.0,55.5329,55.6333,55.3455,55.5596,93800.0
2008-02-08 09:50:00,83.1,83.34,82.99,83.24,22800.0,55.6065,55.7671,55.5329,55.7002,22800.0
2008-02-08 10:00:00,83.24,83.33,82.91,82.98,37400.0,55.7002,55.7604,55.4793,55.5262,37400.0
2008-02-08 10:10:00,82.98,83.13,82.91,82.93,34600.0,55.5262,55.6266,55.4793,55.4927,34600.0
2008-02-08 10:20:00,82.9,83.45,82.85,83.43,32000.0,55.4727,55.8407,55.4392,55.8273,32000.0
2008-02-08 10:30:00,83.42,83.42,82.97,83.04,34300.0,55.8206,55.8206,55.5195,55.5663,34300.0
2008-02-08 10:40:00,83.07,83.46,83.07,83.43,19900.0,55.5864,55.8474,55.5864,55.8273,19900.0
2008-02-08 10:50:00,83.45,83.5,83.18,83.3,19900.0,55.8407,55.8741,55.66,55.7403,19900.0
2008-02-08 11:00:00,83.35,83.63,83.2,83.55,20200.0,55.7738,55.9611,55.6734,55.9076,20200.0
2008-02-08 11:10:00,83.59,83.8,83.3,83.41,21300.0,55.9344,56.0749,55.7403,55.8139,21300.0
2008-02-08 11:20:00,83.36,83.52,83.28,83.46,21100.0,55.7805,55.8875,55.7269,55.8474,21100.0
2008-02-08 11:30:00,83.41,83.46,83.36,83.43,11800.0,55.8139,55.8474,55.7805,55.8273,11800.0
2008-02-08 11:40:00,83.4,83.55,83.34,83.52,30500.0,55.8072,55.9076,55.7671,55.8875,30500.0
2008-02-08 11:50:00,83.55,83.57,83.35,83.46,30800.0,55.9076,55.921,55.7738,55.8474,30800.0
2008-02-08 12:00:00,83.47,83.54,83.32,83.48,41500.0,55.8541,55.9009,55.7537,55.8608,41500.0
2008-02-08 12:10:00,83.54,83.85,83.42,83.57,141300.0,55.9009,56.1084,55.8206,55.921,141300.0
2008-02-08 12:20:00,83.6,83.6,83.1,83.49,74100.0,55.9411,55.9411,55.6065,55.8675,74100.0
2008-02-08 12:30:00,83.48,83.61,83.42,83.57,30800.0,55.8608,55.9478,55.8206,55.921,30800.0
2008-02-08 12:40:00,83.61,83.67,83.13,83.3,39600.0,55.9478,55.9879,55.6266,55.7403,39600.0
2008-02-08 12:50:00,83.3,83.65,83.3,83.65,16600.0,55.7403,55.9745,55.7403,55.9745,16600.0
2008-02-08 13:00:00,83.62,83.64,83.4,83.44,11600.0,55.9544,55.9678,55.8072,55.834,11600.0
2008-02-08 13:10:00,83.46,83.47,83.16,83.25,26500.0,55.8474,55.8541,55.6466,55.7069,26500.0
2008-02-08 13:20:00,83.22,83.43,83.06,83.4,21800.0,55.6868,55.8273,55.5797,55.8072,21800.0
2008-02-08 13:30:00,83.43,83.43,83.02,83.06,21500.0,55.8273,55.8273,55.553,55.5797,21500.0
2008-02-08 13:40:00,83.04,83.24,82.79,83.24,61300.0,55.5663,55.7002,55.3991,55.7002,61300.0
2008-02-08 13:50:00,83.23,83.57,83.21,83.28,30800.0,55.6935,55.921,55.6801,55.7269,30800.0
2008-02-08 14:00:00,83.29,83.41,83.18,83.31,22800.0,55.7336,55.8139,55.66,55.747,22800.0
2008-02-08 14:10:00,83.29,83.48,83.19,83.46,34100.0,55.7336,55.8608,55.6667,55.8474,34100.0
2008-02-08 14:20:00,83.47,83.56,83.3,83.48,27000.0,55.8541,55.9143,55.7403,55.8608,27000.0
2008-02-08 14:30:00,83.44,83.58,83.24,83.55,28000.0,55.834,55.9277,55.7002,55.9076,28000.0
2008-02-08 14:40:00,83.53,83.59,83.35,83.38,13400.0,55.8942,55.9344,55.7738,55.7938,13400.0
2008-02-08 14:50:00,83.38,83.46,83.14,83.14,15800.0,55.7938,55.8474,55.6333,55.6333,15800.0
2008-02-08 15:00:00,83.16,83.31,83.1,83.24,23200.0,55.6466,55.747,55.6065,55.7002,23200.0
2008-02-08 15:10:00,83.22,83.47,83.18,83.41,89900.0,55.6868,55.8541,55.66,55.8139,89900.0
2008-02-08 15:20:00,83.42,83.42,83.17,83.38,22700.0,55.8206,55.8206,55.6533,55.7938,22700.0
2008-02-08 15:30:00,83.36,83.65,83.31,83.51,40000.0,55.7805,55.9745,55.747,55.8808,40000.0
2008-02-08 15:40:00,83.46,83.87,83.41,83.69,27900.0,55.8474,56.1217,55.8139,56.0013,27900.0
2008-02-08 15:50:00,83.75,83.78,83.35,83.46,71400.0,56.0414,56.0615,55.7738,55.8474,71400.0
2008-02-11 09:30:00,83.51,83.52,82.87,83.2,56700.0,55.8808,55.8875,55.4526,55.6734,56700.0
2008-02-11 09:40:00,83.19,83.37,83.1,83.15,25500.0,55.6667,55.7872,55.6065,55.6399,25500.0
2008-02-11 09:50:00,83.18,83.38,83.0,83.21,34000.0,55.66,55.7938,55.5396,55.6801,34000.0
2008-02-11 10:00:00,83.15,83.45,83.0,83.02,36500.0,55.6399,55.8407,55.5396,55.553,36500.0
2008-02-11 10:10:00,83.01,83.14,82.87,82.97,16700.0,55.5463,55.6333,55.4526,55.5195,16700.0
2008-02-11 10:20:00,82.93,82.97,82.75,82.88,23800.0,55.4927,55.5195,55.3723,55.4593,23800.0
2008-02-11 10:30:00,82.96,83.04,82.76,82.81,17200.0,55.5128,55.5663,55.379,55.4124,17200.0
2008-02-11 10:40:00,82.77,82.91,82.75,82.89,22400.0,55.3857,55.4793,55.3723,55.466,22400.0
2008-02-11 10:50:00,82.87,83.23,82.82,83.21,18300.0,55.4526,55.6935,55.4191,55.6801,18300.0
2008-02-11 11:00:00,83.21,83.22,82.75,82.8,27700.0,55.6801,55.6868,55.3723,55.4057,27700.0
2008-02-11 11:10:00,82.84,82.93,82.76,82.86,31000.0,55.4325,55.4927,55.379,55.4459,31000.0
2008-02-11 11:20:00,82.87,82.9,82.74,82.88,36400.0,55.4526,55.4727,55.3656,55.4593,36400.0
2008-02-11 11:30:00,82.88,83.0,82.74,82.94,29300.0,55.4593,55.5396,55.3656,55.4994,29300.0
2008-02-11 11:40:00,82.96,83.05,82.83,83.0,37800.0,55.5128,55.573,55.4258,55.5396,37800.0
2008-02-11 11:50:00,83.03,83.13,82.95,82.95,13500.0,55.5596,55.6266,55.5061,55.5061,13500.0
2008-02-11 12:00:00,82.98,83.41,82.95,83.3,22200.0,55.5262,55.8139,55.5061,55.7403,22200.0
2008-02-11 12:10:00,83.26,83.36,83.15,83.25,11700.0,55.7136,55.7805,55.6399,55.7069,11700.0
2008-02-11 12:20:00,83.27,83.27,83.08,83.1,34500.0,55.7202,55.7202,55.5931,55.6065,34500.0
2008-02-11 12:30:00,83.13,83.5,82.99,83.5,35000.0,55.6266,55.8741,55.5329,55.8741,35000.0
2008-02-11 12:40:00,83.5,83.79,83.46,83.77,18000.0,55.8741,56.0682,55.8474,56.0548,18000.0
2008-02-11 12:50:00,83.73,83.73,83.47,83.58,13600.0,56.0281,56.0281,55.8541,55.9277,13600.0
2008-02-11 13:00:00,83.58,83.76,83.45,83.46,18900.0,55.9277,56.0481,55.8407,55.8474,18900.0
2008-02-11 13:10:00,83.47,83.59,83.41,83.48,12100.0,55.8541,55.9344,55.8139,55.8608,12100.0
2008-02-11 13:20:00,83.44,83.49,83.38,83.49,13500.0,55.834,55.8675,55.7938,55.8675,13500.0
2008-02-11 13:30:00,83.5,83.59,83.46,83.48,17000.0,55.8741,55.9344,55.8474,55.8608,17000.0
2008-02-11 13:40:00,83.5,83.51,83.23,83.28,37900.0,55.8741,55.8808,55.6935,55.7269,37900.0
2008-02-11 13:50:00,83.3,83.38,83.17,83.29,29400.0,55.7403,55.7938,55.6533,55.7336,29400.0
2008-02-11 14:00:00,83.28,83.29,83.16,83.24,23900.0,55.7269,55.7336,55.6466,55.7002,23900.0
2008-02-11 14:10:00,83.24,83.34,83.1,83.22,33500.0,55.7002,55.7671,55.6065,55.6868,33500.0
2008-02-11 14:20:00,83.22,83.23,83.0,83.05,72300.0,55.6868,55.6935,55.5396,55.573,72300.0
2008-02-11 14:30:00,83.06,83.11,82.99,82.99,86400.0,55.5797,55.6132,55.5329,55.5329,86400.0
2008-02-11 14:40:00,82.98,83.44,82.97,83.44,102900.0,55.5262,55.834,55.5195,55.834,102900.0
2008-02-11 14:50:00,83.41,83.54,83.29,83.46,39500.0,55.8139,55.9009,55.7336,55.8474,39500.0
2008-02-11 15:00:00,83.45,83.46,83.23,83.36,59900.0,55.8407,55.8474,55.6935,55.7805,59900.0
2008-02-11 15:10:00,83.36,83.39,83.16,83.2,86600.0,55.7805,55.8005,55.6466,55.6734,86600.0
2008-02-11 15:20:00,83.21,83.3,83.11,83.17,65800.0,55.6801,55.7403,55.6132,55.6533,65800.0
2008-02-11 15:30:00,83.16,83.2,83.01,83.04,68100.0,55.6466,55.6734,55.5463,55.5663,68100.0
2008-02-11 15:40:00,83.05,83.08,82.99,83.06,106200.0,55.573,55.5931,55.5329,55.5797,106200.0
2008-02-11 15:50:00,83.06,83.3,83.02,83.22,123500.0,55.5797,55.7403,55.553,55.6868,123500.0
2008-02-12 09:30:00,83.65,84.19,83.08,83.24,47500.0,55.9745,56.3359,55.5931,55.7002,47500.0
2008-02-12 09:40:00,83.25,83.33,83.01,83.17,72900.0,55.7069,55.7604,55.5463,55.6533,72900.0
2008-02-12 09:50:00,83.14,83.2,82.93,83.0,164300.0,55.6333,55.6734,55.4927,55.5396,164300.0
2008-02-12 10:00:00,83.0,83.18,82.98,83.09,150000.0,55.5396,55.66,55.5262,55.5998,150000.0
2008-02-12 10:10:00,83.09,83.22,83.0,83.06,150400.0,55.5998,55.6868,55.5396,55.5797,150400.0
2008-02-12 10:20:00,83.05,83.36,83.05,83.36,40800.0,55.573,55.7805,55.573,55.7805,40800.0
2008-02-12 10:30:00,83.35,83.77,83.34,83.66,96200.0,55.7738,56.0548,55.7671,55.9812,96200.0
2008-02-12 10:40:00,83.65,83.87,83.52,83.82,73500.0,55.9745,56.1217,55.8875,56.0883,73500.0
2008-02-12 10:50:00,83.84,83.87,83.64,83.85,59600.0,56.1017,56.1217,55.9678,56.1084,59600.0
2008-02-12 11:00:00,83.85,83.85,83.62,83.81,47200.0,56.1084,56.1084,55.9544,56.0816,47200.0
2008-02-12 11:10:00,83.79,84.09,83.79,84.09,53800.0,56.0682,56.2689,56.0682,56.2689,53800.0
2008-02-12 11:20:00,84.1,84.23,84.08,84.19,53300.0,56.2756,56.3626,56.2623,56.3359,53300.0
2008-02-12 11:30:00,84.17,84.25,84.1,84.17,45000.0,56.3225,56.376,56.2756,56.3225,45000.0
2008-02-12 11:40:00,84.17,84.39,84.14,84.39,35800.0,56.3225,56.4697,56.3024,56.4697,35800.0
2008-02-12 11:50:00,84.39,84.43,83.97,84.01,65900.0,56.4697,56.4965,56.1886,56.2154,65900.0
2008-02-12 12:00:00,84.03,84.1,83.96,84.05,44300.0,56.2288,56.2756,56.182,56.2422,44300.0
2008-02-12 12:10:00,84.05,84.05,83.82,83.89,50000.0,56.2422,56.2422,56.0883,56.1351,50000.0
2008-02-12 12:20:00,83.88,83.88,83.41,83.55,59700.0,56.1284,56.1284,55.8139,55.9076,59700.0
2008-02-12 12:30:00,83.58,83.81,83.49,83.81,37700.0,55.9277,56.0816,55.8675,56.0816,37700.0
2008-02-12 12:40:00,83.78,84.02,83.73,83.86,41400.0,56.0615,56.2221,56.0281,56.115,41400.0
2008-02-12 12:50:00,83.88,84.23,83.88,84.23,38300.0,56.1284,56.3626,56.1284,56.3626,38300.0
2008-02-12 13:00:00,84.23,84.31,84.22,84.22,33500.0,56.3626,56.4162,56.3559,56.3559,33500.0
2008-02-12 13:10:00,84.23,84.31,84.19,84.28,43300.0,56.3626,56.4162,56.3359,56.3961,43300.0
2008-02-12 13:20:00,84.27,84.63,84.27,84.62,42800.0,56.3894,56.6303,56.3894,56.6236,42800.0
2008-02-12 13:30:00,84.61,84.66,84.24,84.32,55600.0,56.6169,56.6504,56.3693,56.4229,55600.0
2008-02-12 13:40:00,84.32,84.33,84.24,84.25,23400.0,56.4229,56.4295,56.3693,56.376,23400.0
2008-02-12 13:50:00,84.26,84.29,84.19,84.21,35500.0,56.3827,56.4028,56.3359,56.3492,35500.0
2008-02-12 14:00:00,84.19,84.22,83.97,84.01,31400.0,56.3359,56.3559,56.1886,56.2154,31400.0
2008-02-12 14:10:00,84.04,84.12,83.8,83.8,58800.0,56.2355,56.289,56.0749,56.0749,58800.0
2008-02-12 14:20:00,83.77,83.88,83.66,83.73,66000.0,56.0548,56.1284,55.9812,56.0281,66000.0
2008-02-12 14:30:00,83.74,83.85,83.53,83.81,66600.0,56.0347,56.1084,55.8942,56.0816,66600.0
2008-02-12 14:40:00,83.82,84.06,83.73,84.06,58500.0,56.0883,56.2489,56.0281,56.2489,58500.0
2008-02-12 14:50:00,84.07,84.1,83.84,84.0,81400.0,56.2556,56.2756,56.1017,56.2087,81400.0
2008-02-12 15:00:00,83.99,84.09,83.69,83.88,63300.0,56.202,56.2689,56.0013,56.1284,63300.0
2008-02-12 15:10:00,83.92,84.32,83.83,83.86,57400.0,56.1552,56.4229,56.095,56.115,57400.0
2008-02-12 15:20:00,83.86,83.92,83.44,83.67,82100.0,56.115,56.1552,55.834,55.9879,82100.0
2008-02-12 15:30:00,83.69,83.85,83.39,83.47,142100.0,56.0013,56.1084,55.8005,55.8541,142100.0
2008-02-12 15:40:00,83.48,83.81,83.41,83.79,124300.0,55.8608,56.0816,55.8139,56.0682,124300.0
2008-02-12 15:50:00,83.79,84.0,83.69,83.98,236600.0,56.0682,56.2087,56.0013,56.1953,236600.0
2008-02-13 09:30:00,84.71,84.71,83.72,83.72,129400.0,56.6838,56.6838,56.0214,56.0214,129400.0
2008-02-13 09:40:00,83.74,84.01,83.39,84.0,93000.0,56.0347,56.2154,55.8005,56.2087,93000.0
2008-02-13 09:50:00,83.96,84.07,83.73,83.82,54100.0,56.182,56.2556,56.0281,56.0883,54100.0
2008-02-13 10:00:00,83.86,84.07,83.79,84.07,45900.0,56.115,56.2556,56.0682,56.2556,45900.0
2008-02-13 10:10:00,84.04,84.25,83.92,84.2,37500.0,56.2355,56.376,56.1552,56.3426,37500.0
2008-02-13 10:20:00,84.15,84.3,84.02,84.15,45000.0,56.3091,56.4095,56.2221,56.3091,45000.0
2008-02-13 10:30:00,84.14,84.2,83.67,83.87,57200.0,56.3024,56.3426,55.9879,56.1217,57200.0
2008-02-13 10:40:00,83.84,83.9,83.71,83.76,23800.0,56.1017,56.1418,56.0147,56.0481,23800.0
2008-02-13 10:50:00,83.75,84.0,83.71,83.9,27700.0,56.0414,56.2087,56.0147,56.1418,27700.0
2008-02-13 11:00:00,83.88,83.96,83.77,83.8,18800.0,56.1284,56.182,56.0548,56.0749,18800.0
2008-02-13 11:10:00,83.78,83.85,83.56,83.56,49900.0,56.0615,56.1084,55.9143,55.9143,49900.0
2008-02-13 11:20:00,83.55,83.56,83.32,83.49,62600.0,55.9076,55.9143,55.7537,55.8675,62600.0
2008-02-13 11:30:00,83.48,83.48,83.35,83.46,19500.0,55.8608,55.8608,55.7738,55.8474,19500.0
2008-02-13 11:40:00,83.47,83.55,83.41,83.54,24100.0,55.8541,55.9076,55.8139,55.9009,24100.0
2008-02-13 11:50:00,83.55,83.57,83.39,83.54,25600.0,55.9076,55.921,55.8005,55.9009,25600.0
2008-02-13 12:00:00,83.5,83.7,83.45,83.54,33200.0,55.8741,56.008,55.8407,55.9009,33200.0
2008-02-13 12:10:00,83.53,83.63,83.43,83.46,25300.0,55.8942,55.9611,55.8273,55.8474,25300.0
2008-02-13 12:20:00,83.47,83.47,83.37,83.41,20300.0,55.8541,55.8541,55.7872,55.8139,20300.0
2008-02-13 12:30:00,83.41,83.42,83.2,83.25,94200.0,55.8139,55.8206,55.6734,55.7069,94200.0
2008-02-13 12:40:00,83.25,83.41,83.21,83.37,36700.0,55.7069,55.8139,55.6801,55.7872,36700.0
2008-02-13 12:50:00,83.35,83.39,83.22,83.3,32600.0,55.7738,55.8005,55.6868,55.7403,32600.0
2008-02-13 13:00:00,83.3,83.43,83.23,83.38,68500.0,55.7403,55.8273,55.6935,55.7938,68500.0
2008-02-13 13:10:00,83.39,83.41,83.24,83.36,62200.0,55.8005,55.8139,55.7002,55.7805,62200.0
2008-02-13 13:20:00,83.36,83.44,83.24,83.36,48700.0,55.7805,55.834,55.7002,55.7805,48700.0
2008-02-13 13:30:00,83.38,83.6,83.35,83.56,42700.0,55.7938,55.9411,55.7738,55.9143,42700.0
2008-02-13 13:40:00,83.56,83.79,83.52,83.73,85300.0,55.9143,56.0682,55.8875,56.0281,85300.0
2008-02-13 13:50:00,83.72,83.78,83.42,83.46,50000.0,56.0214,56.0615,55.8206,55.8474,50000.0
2008-02-13 14:00:00,83.43,83.53,83.39,83.43,32500.0,55.8273,55.8942,55.8005,55.8273,32500.0
2008-02-13 14:10:00,83.43,83.54,83.31,83.44,38300.0,55.8273,55.9009,55.747,55.834,38300.0
2008-02-13 14:20:00,83.44,83.46,83.21,83.21,51200.0,55.834,55.8474,55.6801,55.6801,51200.0
2008-02-13 14:30:00,83.21,83.3,83.13,83.3,57500.0,55.6801,55.7403,55.6266,55.7403,57500.0
2008-02-13 14:40:00,83.31,83.43,83.23,83.43,34200.0,55.747,55.8273,55.6935,55.8273,34200.0
2008-02-13 14:50:00,83.46,83.86,83.42,83.79,67300.0,55.8474,56.115,55.8206,56.0682,67300.0
2008-02-13 15:00:00,83.78,83.94,83.74,83.91,82700.0,56.0615,56.1686,56.0347,56.1485,82700.0
2008-02-13 15:10:00,83.93,83.95,83.56,83.63,44900.0,56.1619,56.1753,55.9143,55.9611,44900.0
2008-02-13 15:20:00,83.61,84.06,83.6,84.05,82800.0,55.9478,56.2489,55.9411,56.2422,82800.0
2008-02-13 15:30:00,84.05,84.09,83.95,84.09,87900.0,56.2422,56.2689,56.1753,56.2689,87900.0
2008-02-13 15:40:00,84.1,84.22,84.07,84.15,115000.0,56.2756,56.3559,56.2556,56.3091,115000.0
2008-02-13 15:50:00,84.17,84.17,84.01,84.05,165100.0,56.3225,56.3225,56.2154,56.2422,165100.0
2008-02-14 09:30:00,84.0,84.72,84.0,84.33,103900.0,56.2087,56.6905,56.2087,56.4295,103900.0
2008-02-14 09:40:00,84.34,84.45,83.78,83.78,124400.0,56.4362,56.5098,56.0615,56.0615,124400.0
2008-02-14 09:50:00,83.76,84.08,83.75,83.9,65100.0,56.0481,56.2623,56.0414,56.1418,65100.0
2008-02-14 10:00:00,83.93,84.12,83.75,83.77,48700.0,56.1619,56.289,56.0414,56.0548,48700.0
2008-02-14 10:10:00,83.78,83.9,83.6,83.84,51800.0,56.0615,56.1418,55.9411,56.1017,51800.0
2008-02-14 10:20:00,83.87,84.04,83.7,83.7,39500.0,56.1217,56.2355,56.008,56.008,39500.0
2008-02-14 10:30:00,83.72,83.86,83.66,83.74,47900.0,56.0214,56.115,55.9812,56.0347,47900.0
2008-02-14 10:40:00,83.71,84.01,83.71,83.99,39400.0,56.0147,56.2154,56.0147,56.202,39400.0
2008-02-14 10:50:00,83.99,83.99,83.61,83.61,51200.0,56.202,56.202,55.9478,55.9478,51200.0
2008-02-14 11:00:00,83.61,83.81,83.48,83.48,51200.0,55.9478,56.0816,55.8608,55.8608,51200.0
2008-02-14 11:10:00,83.45,83.46,83.06,83.24,61400.0,55.8407,55.8474,55.5797,55.7002,61400.0
2008-02-14 11:20:00,83.25,83.42,83.17,83.34,35000.0,55.7069,55.8206,55.6533,55.7671,35000.0
2008-02-14 11:30:00,83.32,83.33,83.17,83.26,30200.0,55.7537,55.7604,55.6533,55.7136,30200.0
2008-02-14 11:40:00,83.25,83.26,83.02,83.11,31100.0,55.7069,55.7136,55.553,55.6132,31100.0
2008-02-14 11:50:00,83.15,83.25,83.03,83.16,27100.0,55.6399,55.7069,55.5596,55.6466,27100.0
2008-02-14 12:00:00,83.16,83.34,83.0,83.29,37700.0,55.6466,55.7671,55.5396,55.7336,37700.0
2008-02-14 12:10:00,83.29,83.3,83.17,83.24,31700.0,55.7336,55.7403,55.6533,55.7002,31700.0
2008-02-14 12:20:00,83.22,83.34,83.19,83.31,25100.0,55.6868,55.7671,55.6667,55.747,25100.0
2008-02-14 12:30:00,83.29,83.3,83.04,83.06,25500.0,55.7336,55.7403,55.5663,55.5797,25500.0
2008-02-14 12:40:00,83.06,83.12,83.0,83.06,31400.0,55.5797,55.6199,55.5396,55.5797,31400.0
2008-02-14 12:50:00,83.05,83.16,82.97,83.02,37000.0,55.573,55.6466,55.5195,55.553,37000.0
2008-02-14 13:00:00,83.02,83.06,82.89,83.04,65400.0,55.553,55.5797,55.466,55.5663,65400.0
2008-02-14 13:10:00,83.02,83.05,82.95,83.04,48600.0,55.553,55.573,55.5061,55.5663,48600.0
2008-02-14 13:20:00,83.05,83.13,83.0,83.0,33400.0,55.573,55.6266,55.5396,55.5396,33400.0
2008-02-14 13:30:00,83.02,83.25,83.02,83.25,14200.0,55.553,55.7069,55.553,55.7069,14200.0
2008-02-14 13:40:00,83.23,83.25,83.11,83.21,10000.0,55.6935,55.7069,55.6132,55.6801,10000.0
2008-02-14 13:50:00,83.21,83.33,83.1,83.3,14900.0,55.6801,55.7604,55.6065,55.7403,14900.0
2008-02-14 14:00:00,83.29,83.33,83.17,83.19,15500.0,55.7336,55.7604,55.6533,55.6667,15500.0
2008-02-14 14:10:00,83.19,83.28,83.11,83.23,13600.0,55.6667,55.7269,55.6132,55.6935,13600.0
2008-02-14 14:20:00,83.24,83.32,83.12,83.17,28500.0,55.7002,55.7537,55.6199,55.6533,28500.0
2008-02-14 14:30:00,83.16,83.24,83.1,83.13,18400.0,55.6466,55.7002,55.6065,55.6266,18400.0
2008-02-14 14:40:00,83.13,83.17,82.91,82.98,67200.0,55.6266,55.6533,55.4793,55.5262,67200.0
2008-02-14 14:50:00,82.99,83.27,82.96,83.27,39800.0,55.5329,55.7202,55.5128,55.7202,39800.0
2008-02-14 15:00:00,83.27,83.3,83.11,83.24,40700.0,55.7202,55.7403,55.6132,55.7002,40700.0
2008-02-14 15:10:00,83.26,83.56,83.25,83.53,49800.0,55.7136,55.9143,55.7069,55.8942,49800.0
2008-02-14 15:20:00,83.53,83.56,83.38,83.54,59300.0,55.8942,55.9143,55.7938,55.9009,59300.0
2008-02-14 15:30:00,83.53,83.62,83.41,83.51,79900.0,55.8942,55.9544,55.8139,55.8808,79900.0
2008-02-14 15:40:00,83.5,83.57,83.29,83.57,96000.0,55.8741,55.921,55.7336,55.921,96000.0
2008-02-14 15:50:00,83.57,83.87,83.33,83.36,192600.0,55.921,56.1217,55.7604,55.7805,192600.0
2008-02-15 09:30:00,83.28,83.28,82.42,82.97,314500.0,55.7269,55.7269,55.1515,55.5195,314500.0
2008-02-15 09:40:00,82.97,83.22,82.94,83.03,75400.0,55.5195,55.6868,55.4994,55.5596,75400.0
2008-02-15 09:50:00,83.03,83.2,82.85,83.01,87500.0,55.5596,55.6734,55.4392,55.5463,87500.0
2008-02-15 10:00:00,83.01,83.22,82.85,82.9,54400.0,55.5463,55.6868,55.4392,55.4727,54400.0
2008-02-15 10:10:00,82.9,83.24,82.9,83.01,33000.0,55.4727,55.7002,55.4727,55.5463,33000.0
2008-02-15 10:20:00,82.98,83.14,82.92,83.04,37100.0,55.5262,55.6333,55.486,55.5663,37100.0
2008-02-15 10:30:00,83.04,83.36,83.04,83.25,29200.0,55.5663,55.7805,55.5663,55.7069,29200.0
2008-02-15 10:40:00,83.23,83.26,82.95,83.0,35700.0,55.6935,55.7136,55.5061,55.5396,35700.0
2008-02-15 10:50:00,83.0,83.09,82.99,83.01,33600.0,55.5396,55.5998,55.5329,55.5463,33600.0
2008-02-15 11:00:00,83.0,83.12,82.99,83.08,20700.0,55.5396,55.6199,55.5329,55.5931,20700.0
2008-02-15 11:10:00,83.12,83.37,83.08,83.29,28500.0,55.6199,55.7872,55.5931,55.7336,28500.0
2008-02-15 11:20:00,83.27,83.4,83.0,83.4,31800.0,55.7202,55.8072,55.5396,55.8072,31800.0
2008-02-15 11:30:00,83.41,83.41,83.14,83.17,14400.0,55.8139,55.8139,55.6333,55.6533,14400.0
2008-02-15 11:40:00,83.14,83.29,83.12,83.22,30900.0,55.6333,55.7336,55.6199,55.6868,30900.0
2008-02-15 11:50:00,83.2,83.44,83.16,83.41,13200.0,55.6734,55.834,55.6466,55.8139,13200.0
2008-02-15 12:00:00,83.41,83.61,83.37,83.49,33200.0,55.8139,55.9478,55.7872,55.8675,33200.0
2008-02-15 12:10:00,83.51,83.7,83.51,83.68,20600.0,55.8808,56.008,55.8808,55.9946,20600.0
2008-02-15 12:20:00,83.68,83.81,83.32,83.32,31800.0,55.9946,56.0816,55.7537,55.7537,31800.0
2008-02-15 12:30:00,83.32,83.34,83.23,83.31,14000.0,55.7537,55.7671,55.6935,55.747,14000.0
2008-02-15 12:40:00,83.3,83.39,83.25,83.33,14800.0,55.7403,55.8005,55.7069,55.7604,14800.0
2008-02-15 12:50:00,83.35,83.55,83.34,83.44,12400.0,55.7738,55.9076,55.7671,55.834,12400.0
2008-02-15 13:00:00,83.47,83.54,83.25,83.27,10600.0,55.8541,55.9009,55.7069,55.7202,10600.0
2008-02-15 13:10:00,83.28,83.51,83.27,83.51,14600.0,55.7269,55.8808,55.7202,55.8808,14600.0
2008-02-15 13:20:00,83.51,83.58,83.43,83.49,11000.0,55.8808,55.9277,55.8273,55.8675,11000.0
2008-02-15 13:30:00,83.49,83.5,83.31,83.35,15200.0,55.8675,55.8741,55.747,55.7738,15200.0
2008-02-15 13:40:00,83.39,83.56,83.39,83.41,21100.0,55.8005,55.9143,55.8005,55.8139,21100.0
2008-02-15 13:50:00,83.45,83.63,83.45,83.53,23800.0,55.8407,55.9611,55.8407,55.8942,23800.0
2008-02-15 14:00:00,83.51,83.64,83.43,83.57,23000.0,55.8808,55.9678,55.8273,55.921,23000.0
2008-02-15 14:10:00,83.59,83.59,83.15,83.16,28000.0,55.9344,55.9344,55.6399,55.6466,28000.0
2008-02-15 14:20:00,83.18,83.37,83.18,83.36,40700.0,55.66,55.7872,55.66,55.7805,40700.0
2008-02-15 14:30:00,83.36,83.4,83.16,83.28,111900.0,55.7805,55.8072,55.6466,55.7269,111900.0
2008-02-15 14:40:00,83.32,83.33,83.06,83.1,31000.0,55.7537,55.7604,55.5797,55.6065,31000.0
2008-02-15 14:50:00,83.13,83.24,83.09,83.12,27300.0,55.6266,55.7002,55.5998,55.6199,27300.0
2008-02-15 15:00:00,83.11,83.32,82.99,83.32,43700.0,55.6132,55.7537,55.5329,55.7537,43700.0
2008-02-15 15:10:00,83.29,83.56,83.26,83.38,45500.0,55.7336,55.9143,55.7136,55.7938,45500.0
2008-02-15 15:20:00,83.38,83.4,83.14,83.17,61800.0,55.7938,55.8072,55.6333,55.6533,61800.0
2008-02-15 15:30:00,83.17,83.35,83.13,83.35,46000.0,55.6533,55.7738,55.6266,55.7738,46000.0
2008-02-15 15:40:00,83.35,83.52,83.14,83.45,65100.0,55.7738,55.8875,55.6333,55.8407,65100.0
2008-02-15 15:50:00,83.45,83.52,83.33,83.43,87700.0,55.8407,55.8875,55.7604,55.8273,87700.0
2008-02-19 09:30:00,84.22,84.5,83.8,84.31,68400.0,56.3559,56.5433,56.0749,56.4162,68400.0
2008-02-19 09:40:00,84.23,84.24,84.04,84.11,24100.0,56.3626,56.3693,56.2355,56.2823,24100.0
2008-02-19 09:50:00,84.08,84.33,84.06,84.14,25400.0,56.2623,56.4295,56.2489,56.3024,25400.0
2008-02-19 10:00:00,84.15,84.46,84.0,84.35,67900.0,56.3091,56.5165,56.2087,56.4429,67900.0
2008-02-19 10:10:00,84.36,84.63,84.27,84.53,60100.0,56.4496,56.6303,56.3894,56.5634,60100.0
2008-02-19 10:20:00,84.52,84.64,84.14,84.2,39100.0,56.5567,56.637,56.3024,56.3426,39100.0
2008-02-19 10:30:00,84.24,84.3,84.06,84.24,25700.0,56.3693,56.4095,56.2489,56.3693,25700.0
2008-02-19 10:40:00,84.29,84.45,84.11,84.23,40000.0,56.4028,56.5098,56.2823,56.3626,40000.0
2008-02-19 10:50:00,84.24,84.34,84.21,84.22,30000.0,56.3693,56.4362,56.3492,56.3559,30000.0
2008-02-19 11:00:00,84.24,84.26,84.07,84.19,27700.0,56.3693,56.3827,56.2556,56.3359,27700.0
2008-02-19 11:10:00,84.18,84.19,83.91,84.11,32700.0,56.3292,56.3359,56.1485,56.2823,32700.0
2008-02-19 11:20:00,84.09,84.37,83.99,84.13,30700.0,56.2689,56.4563,56.202,56.2957,30700.0
2008-02-19 11:30:00,84.13,84.31,84.13,84.18,21200.0,56.2957,56.4162,56.2957,56.3292,21200.0
2008-02-19 11:40:00,84.19,84.27,84.14,84.18,11300.0,56.3359,56.3894,56.3024,56.3292,11300.0
2008-02-19 11:50:00,84.17,84.23,84.08,84.18,13300.0,56.3225,56.3626,56.2623,56.3292,13300.0
2008-02-19 12:00:00,84.2,84.26,84.16,84.25,18000.0,56.3426,56.3827,56.3158,56.376,18000.0
2008-02-19 12:10:00,84.25,84.34,84.16,84.32,24100.0,56.376,56.4362,56.3158,56.4229,24100.0
2008-02-19 12:20:00,84.32,84.35,84.24,84.28,14100.0,56.4229,56.4429,56.3693,56.3961,14100.0
2008-02-19 12:30:00,84.23,84.23,84.05,84.05,21200.0,56.3626,56.3626,56.2422,56.2422,21200.0
2008-02-19 12:40:00,84.06,84.1,83.98,84.02,16700.0,56.2489,56.2756,56.1953,56.2221,16700.0
2008-02-19 12:50:00,84.02,84.03,83.96,83.96,17600.0,56.2221,56.2288,56.182,56.182,17600.0
2008-02-19 13:00:00,83.94,84.12,83.94,84.04,26800.0,56.1686,56.289,56.1686,56.2355,26800.0
2008-02-19 13:10:00,84.06,84.36,83.98,84.26,64500.0,56.2489,56.4496,56.1953,56.3827,64500.0
2008-02-19 13:20:00,84.27,84.28,84.18,84.2,19900.0,56.3894,56.3961,56.3292,56.3426,19900.0
2008-02-19 13:30:00,84.22,84.3,84.16,84.23,21500.0,56.3559,56.4095,56.3158,56.3626,21500.0
2008-02-19 13:40:00,84.24,84.33,84.1,84.21,12200.0,56.3693,56.4295,56.2756,56.3492,12200.0
2008-02-19 13:50:00,84.21,84.25,84.14,84.16,12800.0,56.3492,56.376,56.3024,56.3158,12800.0
2008-02-19 14:00:00,84.18,84.22,84.0,84.09,19900.0,56.3292,56.3559,56.2087,56.2689,19900.0
2008-02-19 14:10:00,84.11,84.25,84.05,84.24,29800.0,56.2823,56.376,56.2422,56.3693,29800.0
2008-02-19 14:20:00,84.23,84.37,84.15,84.16,13800.0,56.3626,56.4563,56.3091,56.3158,13800.0
2008-02-19 14:30:00,84.12,84.18,84.01,84.03,22400.0,56.289,56.3292,56.2154,56.2288,22400.0
2008-02-19 14:40:00,84.02,84.09,83.75,83.91,32400.0,56.2221,56.2689,56.0414,56.1485,32400.0
2008-02-19 14:50:00,83.91,84.01,83.77,83.77,56200.0,56.1485,56.2154,56.0548,56.0548,56200.0
2008-02-19 15:00:00,83.76,83.79,83.46,83.64,52400.0,56.0481,56.0682,55.8474,55.9678,52400.0
2008-02-19 15:10:00,83.64,83.87,83.61,83.82,40100.0,55.9678,56.1217,55.9478,56.0883,40100.0
2008-02-19 15:20:00,83.8,83.95,83.6,83.78,68200.0,56.0749,56.1753,55.9411,56.0615,68200.0
2008-02-19 15:30:00,83.8,84.14,83.8,84.04,108500.0,56.0749,56.3024,56.0749,56.2355,108500.0
2008-02-19 15:40:00,84.02,84.21,83.91,83.95,52000.0,56.2221,56.3492,56.1485,56.1753,52000.0
2008-02-19 15:50:00,83.96,83.96,83.67,83.91,88400.0,56.182,56.182,55.9879,56.1485,88400.0
2008-02-20 09:30:00,83.37,83.46,82.7,82.96,60900.0,55.7872,55.8474,55.3388,55.5128,60900.0
2008-02-20 09:40:00,82.95,83.23,82.95,83.15,31200.0,55.5061,55.6935,55.5061,55.6399,31200.0
2008-02-20 09:50:00,83.15,83.32,83.01,83.1,33300.0,55.6399,55.7537,55.5463,55.6065,33300.0
2008-02-20 10:00:00,83.09,83.18,83.0,83.04,51500.0,55.5998,55.66,55.5396,55.5663,51500.0
2008-02-20 10:10:00,83.04,83.22,82.93,83.22,38200.0,55.5663,55.6868,55.4927,55.6868,38200.0
2008-02-20 10:20:00,83.21,83.23,83.0,83.02,31800.0,55.6801,55.6935,55.5396,55.553,31800.0
2008-02-20 10:30:00,83.03,83.23,83.0,83.14,45200.0,55.5596,55.6935,55.5396,55.6333,45200.0
2008-02-20 10:40:00,83.12,83.28,83.0,83.2,42700.0,55.6199,55.7269,55.5396,55.6734,42700.0
2008-02-20 10:50:00,83.22,83.27,83.06,83.2,29300.0,55.6868,55.7202,55.5797,55.6734,29300.0
2008-02-20 11:00:00,83.2,83.28,83.11,83.14,30200.0,55.6734,55.7269,55.6132,55.6333,30200.0
2008-02-20 11:10:00,83.15,83.16,83.02,83.1,49000.0,55.6399,55.6466,55.553,55.6065,49000.0
2008-02-20 11:20:00,83.1,83.28,83.1,83.23,22400.0,55.6065,55.7269,55.6065,55.6935,22400.0
2008-02-20 11:30:00,83.25,83.39,83.25,83.3,23500.0,55.7069,55.8005,55.7069,55.7403,23500.0
2008-02-20 11:40:00,83.29,83.37,83.13,83.19,26800.0,55.7336,55.7872,55.6266,55.6667,26800.0
2008-02-20 11:50:00,83.19,83.26,83.15,83.18,31800.0,55.6667,55.7136,55.6399,55.66,31800.0
2008-02-20 12:00:00,83.17,83.48,83.1,83.43,33400.0,55.6533,55.8608,55.6065,55.8273,33400.0
2008-02-20 12:10:00,83.4,83.72,83.36,83.44,38400.0,55.8072,56.0214,55.7805,55.834,38400.0
2008-02-20 12:20:00,83.45,83.82,83.44,83.52,35100.0,55.8407,56.0883,55.834,55.8875,35100.0
2008-02-20 12:30:00,83.52,83.72,83.52,83.69,24200.0,55.8875,56.0214,55.8875,56.0013,24200.0
2008-02-20 12:40:00,83.68,83.72,83.54,83.54,13400.0,55.9946,56.0214,55.9009,55.9009,13400.0
2008-02-20 12:50:00,83.53,83.58,83.51,83.55,10800.0,55.8942,55.9277,55.8808,55.9076,10800.0
2008-02-20 13:00:00,83.54,83.92,83.52,83.83,27800.0,55.9009,56.1552,55.8875,56.095,27800.0
2008-02-20 13:10:00,83.85,84.0,83.83,83.89,24700.0,56.1084,56.2087,56.095,56.1351,24700.0
2008-02-20 13:20:00,83.86,83.86,83.56,83.6,24700.0,56.115,56.115,55.9143,55.9411,24700.0
2008-02-20 13:30:00,83.61,83.68,83.5,83.64,30200.0,55.9478,55.9946,55.8741,55.9678,30200.0
2008-02-20 13:40:00,83.69,83.8,83.66,83.79,24800.0,56.0013,56.0749,55.9812,56.0682,24800.0
2008-02-20 13:50:00,83.79,83.9,83.75,83.75,20700.0,56.0682,56.1418,56.0414,56.0414,20700.0
2008-02-20 14:00:00,83.76,84.0,83.54,83.93,67500.0,56.0481,56.2087,55.9009,56.1619,67500.0
2008-02-20 14:10:00,83.91,83.94,83.53,83.57,40100.0,56.1485,56.1686,55.8942,55.921,40100.0
2008-02-20 14:20:00,83.54,83.7,83.38,83.68,30400.0,55.9009,56.008,55.7938,55.9946,30400.0
2008-02-20 14:30:00,83.66,83.84,83.57,83.71,25900.0,55.9812,56.1017,55.921,56.0147,25900.0
2008-02-20 14:40:00,83.67,84.12,83.57,84.11,33300.0,55.9879,56.289,55.921,56.2823,33300.0
2008-02-20 14:50:00,84.09,84.44,84.09,84.34,56900.0,56.2689,56.5032,56.2689,56.4362,56900.0
2008-02-20 15:00:00,84.32,84.35,84.02,84.04,57900.0,56.4229,56.4429,56.2221,56.2355,57900.0
2008-02-20 15:10:00,84.04,84.23,83.93,83.96,56700.0,56.2355,56.3626,56.1619,56.182,56700.0
2008-02-20 15:20:00,83.93,84.03,83.82,83.82,28100.0,56.1619,56.2288,56.0883,56.0883,28100.0
2008-02-20 15:30:00,83.83,83.95,83.72,83.93,36200.0,56.095,56.1753,56.0214,56.1619,36200.0
2008-02-20 15:40:00,83.92,84.1,83.84,83.89,46900.0,56.1552,56.2756,56.1017,56.1351,46900.0
2008-02-20 15:50:00,83.92,84.11,83.9,84.11,93400.0,56.1552,56.2823,56.1418,56.2823,93400.0
2008-02-21 09:30:00,83.75,84.35,83.75,84.14,53300.0,56.0414,56.4429,56.0414,56.3024,53300.0
2008-02-21 09:40:00,84.15,84.46,84.04,84.37,34800.0,56.3091,56.5165,56.2355,56.4563,34800.0
2008-02-21 09:50:00,84.36,84.45,83.95,83.95,22900.0,56.4496,56.5098,56.1753,56.1753,22900.0
2008-02-21 10:00:00,83.96,83.96,83.33,83.33,53000.0,56.182,56.182,55.7604,55.7604,53000.0
2008-02-21 10:10:00,83.35,83.68,83.35,83.62,38100.0,55.7738,55.9946,55.7738,55.9544,38100.0
2008-02-21 10:20:00,83.62,83.72,83.4,83.52,52200.0,55.9544,56.0214,55.8072,55.8875,52200.0
2008-02-21 10:30:00,83.56,83.57,83.19,83.21,80000.0,55.9143,55.921,55.6667,55.6801,80000.0
2008-02-21 10:40:00,83.21,83.31,83.07,83.24,44900.0,55.6801,55.747,55.5864,55.7002,44900.0
2008-02-21 10:50:00,83.25,83.37,83.0,83.0,50900.0,55.7069,55.7872,55.5396,55.5396,50900.0
2008-02-21 11:00:00,83.0,83.17,83.0,83.02,44100.0,55.5396,55.6533,55.5396,55.553,44100.0
2008-02-21 11:10:00,83.02,83.24,83.0,83.18,30200.0,55.553,55.7002,55.5396,55.66,30200.0
2008-02-21 11:20:00,83.19,83.36,83.04,83.21,64400.0,55.6667,55.7805,55.5663,55.6801,64400.0
2008-02-21 11:30:00,83.21,83.3,83.18,83.27,31800.0,55.6801,55.7403,55.66,55.7202,31800.0
2008-02-21 11:40:00,83.27,83.41,83.21,83.4,19600.0,55.7202,55.8139,55.6801,55.8072,19600.0
2008-02-21 11:50:00,83.35,83.44,83.31,83.43,16200.0,55.7738,55.834,55.747,55.8273,16200.0
2008-02-21 12:00:00,83.38,83.53,83.27,83.31,41200.0,55.7938,55.8942,55.7202,55.747,41200.0
2008-02-21 12:10:00,83.29,83.41,83.22,83.32,26300.0,55.7336,55.8139,55.6868,55.7537,26300.0
2008-02-21 12:20:00,83.31,83.31,83.1,83.15,19500.0,55.747,55.747,55.6065,55.6399,19500.0
2008-02-21 12:30:00,83.16,83.26,83.05,83.21,20600.0,55.6466,55.7136,55.573,55.6801,20600.0
2008-02-21 12:40:00,83.21,83.31,83.1,83.1,16200.0,55.6801,55.747,55.6065,55.6065,16200.0
2008-02-21 12:50:00,83.09,83.21,83.01,83.18,31200.0,55.5998,55.6801,55.5463,55.66,31200.0
2008-02-21 13:00:00,83.17,83.21,83.03,83.19,26500.0,55.6533,55.6801,55.5596,55.6667,26500.0
2008-02-21 13:10:00,83.16,83.16,82.96,83.0,42000.0,55.6466,55.6466,55.5128,55.5396,42000.0
2008-02-21 13:20:00,83.0,83.02,82.86,82.99,24200.0,55.5396,55.553,55.4459,55.5329,24200.0
2008-02-21 13:30:00,83.0,83.09,82.92,83.0,38600.0,55.5396,55.5998,55.486,55.5396,38600.0
2008-02-21 13:40:00,82.99,83.11,82.97,83.01,31900.0,55.5329,55.6132,55.5195,55.5463,31900.0
2008-02-21 13:50:00,82.97,83.2,82.97,83.16,19000.0,55.5195,55.6734,55.5195,55.6466,19000.0
2008-02-21 14:00:00,83.16,83.22,83.0,83.09,14600.0,55.6466,55.6868,55.5396,55.5998,14600.0
2008-02-21 14:10:00,83.1,83.17,82.98,82.99,31700.0,55.6065,55.6533,55.5262,55.5329,31700.0
2008-02-21 14:20:00,82.98,83.18,82.97,83.06,34500.0,55.5262,55.66,55.5195,55.5797,34500.0
2008-02-21 14:30:00,83.08,83.13,82.99,83.09,21100.0,55.5931,55.6266,55.5329,55.5998,21100.0
2008-02-21 14:40:00,83.09,83.09,82.91,82.95,63500.0,55.5998,55.5998,55.4793,55.5061,63500.0
2008-02-21 14:50:00,82.96,83.03,82.91,83.0,47700.0,55.5128,55.5596,55.4793,55.5396,47700.0
2008-02-21 15:00:00,82.95,82.96,82.78,82.86,112500.0,55.5061,55.5128,55.3924,55.4459,112500.0
2008-02-21 15:10:00,82.87,82.91,82.76,82.87,65800.0,55.4526,55.4793,55.379,55.4526,65800.0
2008-02-21 15:20:00,82.89,83.01,82.85,82.89,60000.0,55.466,55.5463,55.4392,55.466,60000.0
2008-02-21 15:30:00,82.89,83.02,82.85,82.89,64600.0,55.466,55.553,55.4392,55.466,64600.0
2008-02-21 15:40:00,82.88,83.07,82.81,82.93,85500.0,55.4593,55.5864,55.4124,55.4927,85500.0
2008-02-21 15:50:00,82.93,82.93,82.65,82.84,96500.0,55.4927,55.4927,55.3054,55.4325,96500.0
2008-02-22 09:30:00,82.98,83.3,82.98,83.24,27600.0,55.5262,55.7403,55.5262,55.7002,27600.0
2008-02-22 09:40:00,83.29,83.55,83.18,83.55,18300.0,55.7336,55.9076,55.66,55.9076,18300.0
2008-02-22 09:50:00,83.49,83.55,83.33,83.54,21600.0,55.8675,55.9076,55.7604,55.9009,21600.0
2008-02-22 10:00:00,83.51,83.55,83.15,83.25,32700.0,55.8808,55.9076,55.6399,55.7069,32700.0
2008-02-22 10:10:00,83.19,83.25,83.01,83.13,18300.0,55.6667,55.7069,55.5463,55.6266,18300.0
2008-02-22 10:20:00,83.14,83.19,82.89,83.11,27600.0,55.6333,55.6667,55.466,55.6132,27600.0
2008-02-22 10:30:00,83.16,83.2,82.81,82.99,28900.0,55.6466,55.6734,55.4124,55.5329,28900.0
2008-02-22 10:40:00,83.0,83.2,82.98,83.13,38400.0,55.5396,55.6734,55.5262,55.6266,38400.0
2008-02-22 10:50:00,83.13,83.21,82.99,83.01,22300.0,55.6266,55.6801,55.5329,55.5463,22300.0
2008-02-22 11:00:00,83.01,83.13,82.99,83.1,92500.0,55.5463,55.6266,55.5329,55.6065,92500.0
2008-02-22 11:10:00,83.08,83.08,82.96,83.0,74700.0,55.5931,55.5931,55.5128,55.5396,74700.0
2008-02-22 11:20:00,82.99,83.18,82.97,83.1,39500.0,55.5329,55.66,55.5195,55.6065,39500.0
2008-02-22 11:30:00,83.15,83.27,83.09,83.1,20800.0,55.6399,55.7202,55.5998,55.6065,20800.0
2008-02-22 11:40:00,83.11,83.11,82.99,83.03,36300.0,55.6132,55.6132,55.5329,55.5596,36300.0
2008-02-22 11:50:00,83.04,83.08,82.99,82.99,26300.0,55.5663,55.5931,55.5329,55.5329,26300.0
2008-02-22 12:00:00,83.02,83.05,82.96,82.96,33900.0,55.553,55.573,55.5128,55.5128,33900.0
2008-02-22 12:10:00,82.97,82.98,82.81,82.91,23700.0,55.5195,55.5262,55.4124,55.4793,23700.0
2008-02-22 12:20:00,82.9,82.97,82.88,82.95,15400.0,55.4727,55.5195,55.4593,55.5061,15400.0
2008-02-22 12:30:00,82.95,83.04,82.82,82.96,23500.0,55.5061,55.5663,55.4191,55.5128,23500.0
2008-02-22 12:40:00,82.95,83.09,82.9,83.03,22600.0,55.5061,55.5998,55.4727,55.5596,22600.0
2008-02-22 12:50:00,83.07,83.2,82.93,83.04,14400.0,55.5864,55.6734,55.4927,55.5663,14400.0
2008-02-22 13:00:00,83.05,83.11,82.9,83.06,18500.0,55.573,55.6132,55.4727,55.5797,18500.0
2008-02-22 13:10:00,83.02,83.22,82.99,83.11,11800.0,55.553,55.6868,55.5329,55.6132,11800.0
2008-02-22 13:20:00,83.11,83.19,82.99,82.99,23900.0,55.6132,55.6667,55.5329,55.5329,23900.0
2008-02-22 13:30:00,82.99,83.01,82.87,82.99,26900.0,55.5329,55.5463,55.4526,55.5329,26900.0
2008-02-22 13:40:00,82.99,83.03,82.91,83.02,14000.0,55.5329,55.5596,55.4793,55.553,14000.0
2008-02-22 13:50:00,83.0,83.09,82.94,83.0,19300.0,55.5396,55.5998,55.4994,55.5396,19300.0
2008-02-22 14:00:00,82.99,83.11,82.85,82.96,36900.0,55.5329,55.6132,55.4392,55.5128,36900.0
2008-02-22 14:10:00,82.9,82.97,82.81,82.96,51500.0,55.4727,55.5195,55.4124,55.5128,51500.0
2008-02-22 14:20:00,82.97,82.98,82.85,82.91,33200.0,55.5195,55.5262,55.4392,55.4793,33200.0
2008-02-22 14:30:00,82.88,83.05,82.8,82.95,31000.0,55.4593,55.573,55.4057,55.5061,31000.0
2008-02-22 14:40:00,82.91,83.06,82.9,83.01,33900.0,55.4793,55.5797,55.4727,55.5463,33900.0
2008-02-22 14:50:00,82.96,83.17,82.9,82.95,40700.0,55.5128,55.6533,55.4727,55.5061,40700.0
2008-02-22 15:00:00,82.95,83.04,82.86,82.9,29400.0,55.5061,55.5663,55.4459,55.4727,29400.0
2008-02-22 15:10:00,82.9,82.9,82.59,82.7,65800.0,55.4727,55.4727,55.2652,55.3388,65800.0
2008-02-22 15:20:00,82.69,82.99,82.65,82.94,62500.0,55.3321,55.5329,55.3054,55.4994,62500.0
2008-02-22 15:30:00,83.01,83.47,82.89,83.45,284200.0,55.5463,55.8541,55.466,55.8407,284200.0
2008-02-22 15:40:00,83.42,83.45,82.99,83.29,204000.0,55.8206,55.8407,55.5329,55.7336,204000.0
2008-02-22 15:50:00,83.3,83.76,83.26,83.76,159700.0,55.7403,56.0481,55.7136,56.0481,159700.0
2008-02-25 09:30:00,83.82,84.21,83.56,83.65,91800.0,56.0883,56.3492,55.9143,55.9745,91800.0
2008-02-25 09:40:00,83.65,84.02,83.55,83.95,33200.0,55.9745,56.2221,55.9076,56.1753,33200.0
2008-02-25 09:50:00,83.97,83.99,83.7,83.75,23400.0,56.1886,56.202,56.008,56.0414,23400.0
2008-02-25 10:00:00,83.79,84.23,83.71,84.05,53900.0,56.0682,56.3626,56.0147,56.2422,53900.0
2008-02-25 10:10:00,84.14,84.39,84.12,84.32,66600.0,56.3024,56.4697,56.289,56.4229,66600.0
2008-02-25 10:20:00,84.34,84.5,84.26,84.37,42900.0,56.4362,56.5433,56.3827,56.4563,42900.0
2008-02-25 10:30:00,84.37,84.4,83.98,84.14,54200.0,56.4563,56.4764,56.1953,56.3024,54200.0
2008-02-25 10:40:00,84.14,84.42,84.02,84.42,26200.0,56.3024,56.4898,56.2221,56.4898,26200.0
2008-02-25 10:50:00,84.4,84.47,84.27,84.37,26600.0,56.4764,56.5232,56.3894,56.4563,26600.0
2008-02-25 11:00:00,84.36,84.4,84.23,84.26,12800.0,56.4496,56.4764,56.3626,56.3827,12800.0
2008-02-25 11:10:00,84.24,84.41,84.21,84.26,18900.0,56.3693,56.4831,56.3492,56.3827,18900.0
2008-02-25 11:20:00,84.26,84.36,84.17,84.17,30000.0,56.3827,56.4496,56.3225,56.3225,30000.0
2008-02-25 11:30:00,84.17,84.27,84.13,84.16,26800.0,56.3225,56.3894,56.2957,56.3158,26800.0
2008-02-25 11:40:00,84.18,84.31,84.11,84.19,31500.0,56.3292,56.4162,56.2823,56.3359,31500.0
2008-02-25 11:50:00,84.16,84.22,83.82,83.82,37500.0,56.3158,56.3559,56.0883,56.0883,37500.0
2008-02-25 12:00:00,83.84,83.91,83.79,83.83,21400.0,56.1017,56.1485,56.0682,56.095,21400.0
2008-02-25 12:10:00,83.84,83.9,83.46,83.56,42100.0,56.1017,56.1418,55.8474,55.9143,42100.0
2008-02-25 12:20:00,83.55,83.57,83.43,83.43,31000.0,55.9076,55.921,55.8273,55.8273,31000.0
2008-02-25 12:30:00,83.44,83.45,83.31,83.34,43700.0,55.834,55.8407,55.747,55.7671,43700.0
2008-02-25 12:40:00,83.35,83.4,83.33,83.37,40300.0,55.7738,55.8072,55.7604,55.7872,40300.0
2008-02-25 12:50:00,83.39,83.42,83.23,83.23,42400.0,55.8005,55.8206,55.6935,55.6935,42400.0
2008-02-25 13:00:00,83.24,83.44,83.14,83.28,57200.0,55.7002,55.834,55.6333,55.7269,57200.0
2008-02-25 13:10:00,83.26,83.28,83.1,83.13,37400.0,55.7136,55.7269,55.6065,55.6266,37400.0
2008-02-25 13:20:00,83.17,83.23,83.0,83.02,24000.0,55.6533,55.6935,55.5396,55.553,24000.0
2008-02-25 13:30:00,83.03,83.15,82.91,83.03,43400.0,55.5596,55.6399,55.4793,55.5596,43400.0
2008-02-25 13:40:00,83.03,83.1,82.99,83.02,48400.0,55.5596,55.6065,55.5329,55.553,48400.0
2008-02-25 13:50:00,83.02,83.25,83.02,83.1,49800.0,55.553,55.7069,55.553,55.6065,49800.0
2008-02-25 14:00:00,83.09,83.11,82.95,82.99,97900.0,55.5998,55.6132,55.5061,55.5329,97900.0
2008-02-25 14:10:00,82.97,83.1,82.95,82.99,61000.0,55.5195,55.6065,55.5061,55.5329,61000.0
2008-02-25 14:20:00,82.99,83.54,82.92,83.45,143000.0,55.5329,55.9009,55.486,55.8407,143000.0
2008-02-25 14:30:00,83.45,83.58,83.16,83.21,123900.0,55.8407,55.9277,55.6466,55.6801,123900.0
2008-02-25 14:40:00,83.19,83.38,83.07,83.2,93500.0,55.6667,55.7938,55.5864,55.6734,93500.0
2008-02-25 14:50:00,83.2,83.31,83.12,83.27,107800.0,55.6734,55.747,55.6199,55.7202,107800.0
2008-02-25 15:00:00,83.29,83.4,83.23,83.3,116400.0,55.7336,55.8072,55.6935,55.7403,116400.0
2008-02-25 15:10:00,83.3,83.76,83.27,83.65,82300.0,55.7403,56.0481,55.7202,55.9745,82300.0
2008-02-25 15:20:00,83.62,83.77,83.54,83.77,97200.0,55.9544,56.0548,55.9009,56.0548,97200.0
2008-02-25 15:30:00,83.77,83.82,83.59,83.65,122200.0,56.0548,56.0883,55.9344,55.9745,122200.0
2008-02-25 15:40:00,83.64,83.73,83.58,83.61,133100.0,55.9678,56.0281,55.9277,55.9478,133100.0
2008-02-25 15:50:00,83.61,83.98,83.61,83.9,173800.0,55.9478,56.1953,55.9478,56.1418,173800.0
2008-02-26 09:30:00,83.42,83.73,83.42,83.61,32800.0,55.8206,56.0281,55.8206,55.9478,32800.0
2008-02-26 09:40:00,83.56,83.65,83.52,83.57,31200.0,55.9143,55.9745,55.8875,55.921,31200.0
2008-02-26 09:50:00,83.58,83.61,83.31,83.41,24500.0,55.9277,55.9478,55.747,55.8139,24500.0
2008-02-26 10:00:00,83.38,83.66,83.24,83.6,62900.0,55.7938,55.9812,55.7002,55.9411,62900.0
2008-02-26 10:10:00,83.58,83.63,83.35,83.35,36300.0,55.9277,55.9611,55.7738,55.7738,36300.0
2008-02-26 10:20:00,83.35,83.36,83.05,83.15,31400.0,55.7738,55.7805,55.573,55.6399,31400.0
2008-02-26 10:30:00,83.16,83.25,83.0,83.0,33600.0,55.6466,55.7069,55.5396,55.5396,33600.0
2008-02-26 10:40:00,83.0,83.22,82.99,83.14,62600.0,55.5396,55.6868,55.5329,55.6333,62600.0
2008-02-26 10:50:00,83.13,83.18,83.0,83.02,76400.0,55.6266,55.66,55.5396,55.553,76400.0
2008-02-26 11:00:00,83.02,83.17,83.01,83.11,61400.0,55.553,55.6533,55.5463,55.6132,61400.0
2008-02-26 11:10:00,83.13,83.13,82.98,82.99,72400.0,55.6266,55.6266,55.5262,55.5329,72400.0
2008-02-26 11:20:00,82.99,83.07,82.95,82.95,84200.0,55.5329,55.5864,55.5061,55.5061,84200.0
2008-02-26 11:30:00,82.95,83.05,82.95,83.02,90100.0,55.5061,55.573,55.5061,55.553,90100.0
2008-02-26 11:40:00,83.01,83.17,82.91,83.1,71400.0,55.5463,55.6533,55.4793,55.6065,71400.0
2008-02-26 11:50:00,83.1,83.17,83.02,83.12,131600.0,55.6065,55.6533,55.553,55.6199,131600.0
2008-02-26 12:00:00,83.11,83.3,83.1,83.24,24400.0,55.6132,55.7403,55.6065,55.7002,24400.0
2008-02-26 12:10:00,83.22,83.38,83.17,83.28,60600.0,55.6868,55.7938,55.6533,55.7269,60600.0
2008-02-26 12:20:00,83.28,83.5,83.27,83.41,50600.0,55.7269,55.8741,55.7202,55.8139,50600.0
2008-02-26 12:30:00,83.41,83.45,83.29,83.42,42400.0,55.8139,55.8407,55.7336,55.8206,42400.0
2008-02-26 12:40:00,83.41,83.49,83.34,83.47,6900.0,55.8139,55.8675,55.7671,55.8541,6900.0
2008-02-26 12:50:00,83.47,83.66,83.29,83.66,47700.0,55.8541,55.9812,55.7336,55.9812,47700.0
2008-02-26 13:00:00,83.64,83.75,83.58,83.69,21900.0,55.9678,56.0414,55.9277,56.0013,21900.0
2008-02-26 13:10:00,83.69,83.77,83.67,83.75,29500.0,56.0013,56.0548,55.9879,56.0414,29500.0
2008-02-26 13:20:00,83.75,83.76,83.57,83.67,15200.0,56.0414,56.0481,55.921,55.9879,15200.0
2008-02-26 13:30:00,83.68,83.72,83.48,83.57,23100.0,55.9946,56.0214,55.8608,55.921,23100.0
2008-02-26 13:40:00,83.51,83.61,83.45,83.48,13300.0,55.8808,55.9478,55.8407,55.8608,13300.0
2008-02-26 13:50:00,83.5,83.63,83.42,83.42,13000.0,55.8741,55.9611,55.8206,55.8206,13000.0
2008-02-26 14:00:00,83.46,83.52,83.39,83.41,15900.0,55.8474,55.8875,55.8005,55.8139,15900.0
2008-02-26 14:10:00,83.46,83.6,83.35,83.57,22000.0,55.8474,55.9411,55.7738,55.921,22000.0
2008-02-26 14:20:00,83.59,83.69,83.54,83.61,28600.0,55.9344,56.0013,55.9009,55.9478,28600.0
2008-02-26 14:30:00,83.59,83.79,83.58,83.65,30500.0,55.9344,56.0682,55.9277,55.9745,30500.0
2008-02-26 14:40:00,83.64,83.64,83.46,83.56,31600.0,55.9678,55.9678,55.8474,55.9143,31600.0
2008-02-26 14:50:00,83.56,83.61,83.45,83.55,81100.0,55.9143,55.9478,55.8407,55.9076,81100.0
2008-02-26 15:00:00,83.56,83.56,83.33,83.43,41600.0,55.9143,55.9143,55.7604,55.8273,41600.0
2008-02-26 15:10:00,83.43,83.44,83.19,83.3,62000.0,55.8273,55.834,55.6667,55.7403,62000.0
2008-02-26 15:20:00,83.32,83.52,83.2,83.5,108900.0,55.7537,55.8875,55.6734,55.8741,108900.0
2008-02-26 15:30:00,83.53,83.57,83.25,83.39,79300.0,55.8942,55.921,55.7069,55.8005,79300.0
2008-02-26 15:40:00,83.37,83.5,83.31,83.46,33300.0,55.7872,55.8741,55.747,55.8474,33300.0
2008-02-26 15:50:00,83.45,83.53,83.34,83.5,87600.0,55.8407,55.8942,55.7671,55.8741,87600.0
2008-02-27 09:30:00,82.8,83.42,82.8,83.33,54800.0,55.4057,55.8206,55.4057,55.7604,54800.0
2008-02-27 09:40:00,83.36,83.5,83.3,83.49,45800.0,55.7805,55.8741,55.7403,55.8675,45800.0
2008-02-27 09:50:00,83.56,83.58,83.25,83.27,23600.0,55.9143,55.9277,55.7069,55.7202,23600.0
2008-02-27 10:00:00,83.27,83.69,83.22,83.63,94500.0,55.7202,56.0013,55.6868,55.9611,94500.0
2008-02-27 10:10:00,83.65,83.83,83.61,83.69,27500.0,55.9745,56.095,55.9478,56.0013,27500.0
2008-02-27 10:20:00,83.68,83.74,83.43,83.43,28000.0,55.9946,56.0347,55.8273,55.8273,28000.0
2008-02-27 10:30:00,83.47,83.85,83.42,83.85,34500.0,55.8541,56.1084,55.8206,56.1084,34500.0
2008-02-27 10:40:00,83.84,84.18,83.84,84.07,63500.0,56.1017,56.3292,56.1017,56.2556,63500.0
2008-02-27 10:50:00,84.1,84.17,83.95,84.07,21800.0,56.2756,56.3225,56.1753,56.2556,21800.0
2008-02-27 11:00:00,84.05,84.36,84.03,84.3,29000.0,56.2422,56.4496,56.2288,56.4095,29000.0
2008-02-27 11:10:00,84.31,84.41,84.16,84.41,16500.0,56.4162,56.4831,56.3158,56.4831,16500.0
2008-02-27 11:20:00,84.45,84.75,84.38,84.53,39100.0,56.5098,56.7106,56.463,56.5634,39100.0
2008-02-27 11:30:00,84.55,84.65,84.43,84.54,33500.0,56.5768,56.6437,56.4965,56.5701,33500.0
2008-02-27 11:40:00,84.51,84.64,84.36,84.42,59500.0,56.55,56.637,56.4496,56.4898,59500.0
2008-02-27 11:50:00,84.43,84.59,84.37,84.55,34100.0,56.4965,56.6035,56.4563,56.5768,34100.0
2008-02-27 12:00:00,84.54,84.61,84.42,84.44,33000.0,56.5701,56.6169,56.4898,56.5032,33000.0
2008-02-27 12:10:00,84.44,84.65,84.33,84.38,35200.0,56.5032,56.6437,56.4295,56.463,35200.0
2008-02-27 12:20:00,84.39,84.48,84.29,84.35,18200.0,56.4697,56.5299,56.4028,56.4429,18200.0
2008-02-27 12:30:00,84.35,84.46,84.32,84.38,10800.0,56.4429,56.5165,56.4229,56.463,10800.0
2008-02-27 12:40:00,84.42,84.5,84.34,84.34,32400.0,56.4898,56.5433,56.4362,56.4362,32400.0
2008-02-27 12:50:00,84.35,84.44,84.19,84.37,16800.0,56.4429,56.5032,56.3359,56.4563,16800.0
2008-02-27 13:00:00,84.4,84.46,84.15,84.22,10500.0,56.4764,56.5165,56.3091,56.3559,10500.0
2008-02-27 13:10:00,84.22,84.4,84.17,84.21,9200.0,56.3559,56.4764,56.3225,56.3492,9200.0
2008-02-27 13:20:00,84.21,84.31,84.12,84.31,12100.0,56.3492,56.4162,56.289,56.4162,12100.0
2008-02-27 13:30:00,84.31,84.37,83.98,83.99,20800.0,56.4162,56.4563,56.1953,56.202,20800.0
2008-02-27 13:40:00,83.99,84.05,83.83,83.95,23400.0,56.202,56.2422,56.095,56.1753,23400.0
2008-02-27 13:50:00,83.95,84.01,83.81,83.93,12900.0,56.1753,56.2154,56.0816,56.1619,12900.0
2008-02-27 14:00:00,83.92,83.94,83.52,83.59,16900.0,56.1552,56.1686,55.8875,55.9344,16900.0
2008-02-27 14:10:00,83.56,83.61,83.51,83.54,26300.0,55.9143,55.9478,55.8808,55.9009,26300.0
2008-02-27 14:20:00,83.54,83.55,83.35,83.36,53500.0,55.9009,55.9076,55.7738,55.7805,53500.0
2008-02-27 14:30:00,83.37,83.53,83.37,83.46,25800.0,55.7872,55.8942,55.7872,55.8474,25800.0
2008-02-27 14:40:00,83.47,83.52,83.38,83.48,51100.0,55.8541,55.8875,55.7938,55.8608,51100.0
2008-02-27 14:50:00,83.47,83.62,83.41,83.59,34900.0,55.8541,55.9544,55.8139,55.9344,34900.0
2008-02-27 15:00:00,83.61,83.74,83.38,83.43,50700.0,55.9478,56.0347,55.7938,55.8273,50700.0
2008-02-27 15:10:00,83.4,83.55,83.33,83.52,30200.0,55.8072,55.9076,55.7604,55.8875,30200.0
2008-02-27 15:20:00,83.53,83.68,83.38,83.63,46500.0,55.8942,55.9946,55.7938,55.9611,46500.0
2008-02-27 15:30:00,83.63,83.66,83.5,83.54,39100.0,55.9611,55.9812,55.8741,55.9009,39100.0
2008-02-27 15:40:00,83.52,83.57,83.23,83.34,99900.0,55.8875,55.921,55.6935,55.7671,99900.0
2008-02-27 15:50:00,83.33,83.46,83.23,83.44,133800.0,55.7604,55.8474,55.6935,55.834,133800.0
2008-02-28 09:30:00,82.94,83.29,82.78,83.17,88600.0,55.4994,55.7336,55.3924,55.6533,88600.0
2008-02-28 09:40:00,83.17,83.29,82.96,83.04,45100.0,55.6533,55.7336,55.5128,55.5663,45100.0
2008-02-28 09:50:00,83.03,83.26,82.96,83.18,35400.0,55.5596,55.7136,55.5128,55.66,35400.0
2008-02-28 10:00:00,83.15,83.21,82.93,82.97,56500.0,55.6399,55.6801,55.4927,55.5195,56500.0
2008-02-28 10:10:00,82.97,83.19,82.96,83.05,36100.0,55.5195,55.6667,55.5128,55.573,36100.0
2008-02-28 10:20:00,83.05,83.3,82.96,83.27,43100.0,55.573,55.7403,55.5128,55.7202,43100.0
2008-02-28 10:30:00,83.29,83.29,83.13,83.28,27300.0,55.7336,55.7336,55.6266,55.7269,27300.0
2008-02-28 10:40:00,83.3,83.3,83.0,83.0,18600.0,55.7403,55.7403,55.5396,55.5396,18600.0
2008-02-28 10:50:00,83.0,83.08,82.99,83.01,23500.0,55.5396,55.5931,55.5329,55.5463,23500.0
2008-02-28 11:00:00,83.01,83.08,82.69,83.0,58000.0,55.5463,55.5931,55.3321,55.5396,58000.0
2008-02-28 11:10:00,82.99,83.07,82.97,83.05,31300.0,55.5329,55.5864,55.5195,55.573,31300.0
2008-02-28 11:20:00,83.03,83.12,82.99,83.05,18200.0,55.5596,55.6199,55.5329,55.573,18200.0
2008-02-28 11:30:00,83.04,83.1,82.97,83.04,20800.0,55.5663,55.6065,55.5195,55.5663,20800.0
2008-02-28 11:40:00,83.07,83.17,82.99,83.14,31300.0,55.5864,55.6533,55.5329,55.6333,31300.0
2008-02-28 11:50:00,83.11,83.29,83.04,83.29,16300.0,55.6132,55.7336,55.5663,55.7336,16300.0
2008-02-28 12:00:00,83.28,83.28,83.05,83.05,10100.0,55.7269,55.7269,55.573,55.573,10100.0
2008-02-28 12:10:00,83.03,83.09,82.97,82.97,46600.0,55.5596,55.5998,55.5195,55.5195,46600.0
2008-02-28 12:20:00,82.97,83.13,82.94,83.0,31500.0,55.5195,55.6266,55.4994,55.5396,31500.0
2008-02-28 12:30:00,82.99,83.11,82.97,83.02,16400.0,55.5329,55.6132,55.5195,55.553,16400.0
2008-02-28 12:40:00,83.04,83.13,83.01,83.1,11300.0,55.5663,55.6266,55.5463,55.6065,11300.0
2008-02-28 12:50:00,83.07,83.16,83.01,83.09,10800.0,55.5864,55.6466,55.5463,55.5998,10800.0
2008-02-28 13:00:00,83.06,83.22,82.98,83.22,18000.0,55.5797,55.6868,55.5262,55.6868,18000.0
2008-02-28 13:10:00,83.21,83.23,83.08,83.1,13000.0,55.6801,55.6935,55.5931,55.6065,13000.0
2008-02-28 13:20:00,83.09,83.21,83.06,83.06,14200.0,55.5998,55.6801,55.5797,55.5797,14200.0
2008-02-28 13:30:00,83.06,83.08,82.95,82.97,12800.0,55.5797,55.5931,55.5061,55.5195,12800.0
2008-02-28 13:40:00,82.95,83.09,82.9,83.07,26900.0,55.5061,55.5998,55.4727,55.5864,26900.0
2008-02-28 13:50:00,83.09,83.13,82.94,83.09,25000.0,55.5998,55.6266,55.4994,55.5998,25000.0
2008-02-28 14:00:00,83.09,83.1,82.91,82.95,19300.0,55.5998,55.6065,55.4793,55.5061,19300.0
2008-02-28 14:10:00,82.95,83.08,82.88,83.07,16700.0,55.5061,55.5931,55.4593,55.5864,16700.0
2008-02-28 14:20:00,83.06,83.27,83.06,83.19,22200.0,55.5797,55.7202,55.5797,55.6667,22200.0
2008-02-28 14:30:00,83.2,83.26,83.12,83.18,13000.0,55.6734,55.7136,55.6199,55.66,13000.0
2008-02-28 14:40:00,83.18,83.39,83.15,83.25,28200.0,55.66,55.8005,55.6399,55.7069,28200.0
2008-02-28 14:50:00,83.27,83.45,83.26,83.38,21500.0,55.7202,55.8407,55.7136,55.7938,21500.0
2008-02-28 15:00:00,83.41,83.45,83.09,83.15,20100.0,55.8139,55.8407,55.5998,55.6399,20100.0
2008-02-28 15:10:00,83.18,83.28,83.08,83.15,19300.0,55.66,55.7269,55.5931,55.6399,19300.0
2008-02-28 15:20:00,83.16,83.18,82.99,83.07,36500.0,55.6466,55.66,55.5329,55.5864,36500.0
2008-02-28 15:30:00,83.1,83.14,83.01,83.04,20700.0,55.6065,55.6333,55.5463,55.5663,20700.0
2008-02-28 15:40:00,83.05,83.27,83.04,83.1,45100.0,55.573,55.7202,55.5663,55.6065,45100.0
2008-02-28 15:50:00,83.1,83.14,82.99,83.04,52700.0,55.6065,55.6333,55.5329,55.5663,52700.0
2008-02-29 09:30:00,82.25,82.72,82.0,82.14,90700.0,55.0377,55.3522,54.8704,54.9641,90700.0
2008-02-29 09:40:00,82.1,82.15,81.93,81.94,102300.0,54.9373,54.9708,54.8236,54.8303,102300.0
2008-02-29 09:50:00,81.94,82.2,81.94,82.06,31700.0,54.8303,55.0043,54.8303,54.9106,31700.0
2008-02-29 10:00:00,82.06,82.16,81.97,82.03,54000.0,54.9106,54.9775,54.8503,54.8905,54000.0
2008-02-29 10:10:00,82.03,82.05,81.81,81.98,49000.0,54.8905,54.9039,54.7433,54.857,49000.0
2008-02-29 10:20:00,81.99,82.08,81.9,82.0,46200.0,54.8637,54.924,54.8035,54.8704,46200.0
2008-02-29 10:30:00,81.97,82.14,81.95,82.07,31800.0,54.8503,54.9641,54.837,54.9173,31800.0
2008-02-29 10:40:00,82.06,82.24,82.0,82.16,43200.0,54.9106,55.031,54.8704,54.9775,43200.0
2008-02-29 10:50:00,82.16,82.25,82.06,82.16,23900.0,54.9775,55.0377,54.9106,54.9775,23900.0
2008-02-29 11:00:00,82.15,82.22,82.0,82.21,25100.0,54.9708,55.0176,54.8704,55.0109,25100.0
2008-02-29 11:10:00,82.21,82.22,82.07,82.16,24300.0,55.0109,55.0176,54.9173,54.9775,24300.0
2008-02-29 11:20:00,82.17,82.25,82.08,82.2,20600.0,54.9842,55.0377,54.924,55.0043,20600.0
2008-02-29 11:30:00,82.2,82.33,82.1,82.31,27400.0,55.0043,55.0912,54.9373,55.0779,27400.0
2008-02-29 11:40:00,82.28,82.37,82.11,82.14,21600.0,55.0578,55.118,54.944,54.9641,21600.0
2008-02-29 11:50:00,82.1,82.24,82.1,82.17,43100.0,54.9373,55.031,54.9373,54.9842,43100.0
2008-02-29 12:00:00,82.17,82.32,82.17,82.28,41800.0,54.9842,55.0845,54.9842,55.0578,41800.0
2008-02-29 12:10:00,82.28,82.29,82.05,82.12,46800.0,55.0578,55.0645,54.9039,54.9507,46800.0
2008-02-29 12:20:00,82.11,82.45,82.1,82.38,21600.0,54.944,55.1715,54.9373,55.1247,21600.0
2008-02-29 12:30:00,82.37,82.37,82.27,82.31,40100.0,55.118,55.118,55.0511,55.0779,40100.0
2008-02-29 12:40:00,82.3,82.4,82.23,82.38,16700.0,55.0712,55.1381,55.0243,55.1247,16700.0
2008-02-29 12:50:00,82.37,82.42,82.28,82.39,13800.0,55.118,55.1515,55.0578,55.1314,13800.0
2008-02-29 13:00:00,82.37,82.41,82.3,82.37,16800.0,55.118,55.1448,55.0712,55.118,16800.0
2008-02-29 13:10:00,82.37,82.42,82.3,82.39,11500.0,55.118,55.1515,55.0712,55.1314,11500.0
2008-02-29 13:20:00,82.38,82.48,82.36,82.41,32200.0,55.1247,55.1916,55.1113,55.1448,32200.0
2008-02-29 13:30:00,82.41,82.45,82.24,82.24,58400.0,55.1448,55.1715,55.031,55.031,58400.0
2008-02-29 13:40:00,82.24,82.29,82.04,82.22,25000.0,55.031,55.0645,54.8972,55.0176,25000.0
2008-02-29 13:50:00,82.22,82.31,82.12,82.16,37500.0,55.0176,55.0779,54.9507,54.9775,37500.0
2008-02-29 14:00:00,82.15,82.32,82.1,82.3,37700.0,54.9708,55.0845,54.9373,55.0712,37700.0
2008-02-29 14:10:00,82.3,82.34,82.22,82.31,35000.0,55.0712,55.0979,55.0176,55.0779,35000.0
2008-02-29 14:20:00,82.32,82.37,82.27,82.35,30800.0,55.0845,55.118,55.0511,55.1046,30800.0
2008-02-29 14:30:00,82.34,82.4,82.22,82.35,48100.0,55.0979,55.1381,55.0176,55.1046,48100.0
2008-02-29 14:40:00,82.34,82.49,82.32,82.46,34200.0,55.0979,55.1983,55.0845,55.1782,34200.0
2008-02-29 14:50:00,82.46,82.54,82.45,82.48,40600.0,55.1782,55.2318,55.1715,55.1916,40600.0
2008-02-29 15:00:00,82.44,82.49,82.31,82.42,33100.0,55.1648,55.1983,55.0779,55.1515,33100.0
2008-02-29 15:10:00,82.41,82.45,82.29,82.36,37100.0,55.1448,55.1715,55.0645,55.1113,37100.0
2008-02-29 15:20:00,82.36,82.49,82.31,82.38,52800.0,55.1113,55.1983,55.0779,55.1247,52800.0
2008-02-29 15:30:00,82.39,82.4,82.25,82.29,63200.0,55.1314,55.1381,55.0377,55.0645,63200.0
2008-02-29 15:40:00,82.29,82.3,81.77,81.78,95700.0,55.0645,55.0712,54.7165,54.7232,95700.0
2008-02-29 15:50:00,81.77,81.91,81.65,81.89,175500.0,54.7165,54.8102,54.6362,54.7968,175500.0
2008-03-03 09:30:00,81.26,82.33,81.26,82.03,90000.0,54.3752,55.0912,54.3752,54.8905,90000.0
2008-03-03 09:40:00,82.02,82.12,81.74,81.84,113800.0,54.8838,54.9507,54.6964,54.7634,113800.0
2008-03-03 09:50:00,81.85,82.09,81.8,82.04,72500.0,54.77,54.9306,54.7366,54.8972,72500.0
2008-03-03 10:00:00,82.04,82.48,82.0,82.27,53700.0,54.8972,55.1916,54.8704,55.0511,53700.0
2008-03-03 10:10:00,82.24,82.41,82.2,82.23,55100.0,55.031,55.1448,55.0043,55.0243,55100.0
2008-03-03 10:20:00,82.22,82.26,82.09,82.14,66500.0,55.0176,55.0444,54.9306,54.9641,66500.0
2008-03-03 10:30:00,82.14,82.14,81.9,81.91,53500.0,54.9641,54.9641,54.8035,54.8102,53500.0
2008-03-03 10:40:00,81.91,81.98,81.85,81.88,46400.0,54.8102,54.857,54.77,54.7901,46400.0
2008-03-03 10:50:00,81.86,81.93,81.61,81.62,47400.0,54.7767,54.8236,54.6095,54.6161,47400.0
2008-03-03 11:00:00,81.62,81.64,81.5,81.59,43800.0,54.6161,54.6295,54.5358,54.5961,43800.0
2008-03-03 11:10:00,81.62,81.69,81.44,81.5,41800.0,54.6161,54.663,54.4957,54.5358,41800.0
2008-03-03 11:20:00,81.5,81.75,81.43,81.74,18700.0,54.5358,54.7031,54.489,54.6964,18700.0
2008-03-03 11:30:00,81.75,81.88,81.7,81.78,22900.0,54.7031,54.7901,54.6697,54.7232,22900.0
2008-03-03 11:40:00,81.78,81.79,81.71,81.78,27000.0,54.7232,54.7299,54.6764,54.7232,27000.0
2008-03-03 11:50:00,81.77,82.04,81.7,82.0,29800.0,54.7165,54.8972,54.6697,54.8704,29800.0
2008-03-03 12:00:00,82.01,82.05,81.83,81.94,35100.0,54.8771,54.9039,54.7567,54.8303,35100.0
2008-03-03 12:10:00,81.95,81.96,81.85,81.94,20000.0,54.837,54.8437,54.77,54.8303,20000.0
2008-03-03 12:20:00,81.95,82.2,81.94,82.14,46300.0,54.837,55.0043,54.8303,54.9641,46300.0
2008-03-03 12:30:00,82.1,82.25,82.0,82.04,44700.0,54.9373,55.0377,54.8704,54.8972,44700.0
2008-03-03 12:40:00,82.03,82.05,81.7,81.7,45400.0,54.8905,54.9039,54.6697,54.6697,45400.0
2008-03-03 12:50:00,81.71,81.75,81.52,81.57,49300.0,54.6764,54.7031,54.5492,54.5827,49300.0
2008-03-03 13:00:00,81.55,81.56,81.45,81.54,78400.0,54.5693,54.576,54.5024,54.5626,78400.0
2008-03-03 13:10:00,81.54,81.6,81.43,81.51,27800.0,54.5626,54.6028,54.489,54.5425,27800.0
2008-03-03 13:20:00,81.5,81.61,81.46,81.6,32800.0,54.5358,54.6095,54.5091,54.6028,32800.0
2008-03-03 13:30:00,81.62,81.64,81.5,81.63,34900.0,54.6161,54.6295,54.5358,54.6228,34900.0
2008-03-03 13:40:00,81.62,81.72,81.55,81.7,45600.0,54.6161,54.6831,54.5693,54.6697,45600.0
2008-03-03 13:50:00,81.71,81.76,81.65,81.65,38400.0,54.6764,54.7098,54.6362,54.6362,38400.0
2008-03-03 14:00:00,81.64,81.65,81.37,81.43,106500.0,54.6295,54.6362,54.4489,54.489,106500.0
2008-03-03 14:10:00,81.44,81.53,81.25,81.26,69900.0,54.4957,54.5559,54.3686,54.3752,69900.0
2008-03-03 14:20:00,81.27,81.5,81.27,81.41,56300.0,54.3819,54.5358,54.3819,54.4756,56300.0
2008-03-03 14:30:00,81.42,81.54,81.24,81.29,53100.0,54.4823,54.5626,54.3619,54.3953,53100.0
2008-03-03 14:40:00,81.3,81.38,81.18,81.24,66600.0,54.402,54.4555,54.3217,54.3619,66600.0
2008-03-03 14:50:00,81.22,81.25,81.05,81.11,64400.0,54.3485,54.3686,54.2347,54.2749,64400.0
2008-03-03 15:00:00,81.13,81.25,81.06,81.11,74800.0,54.2883,54.3686,54.2414,54.2749,74800.0
2008-03-03 15:10:00,81.12,81.24,81.05,81.2,66300.0,54.2816,54.3619,54.2347,54.3351,66300.0
2008-03-03 15:20:00,81.24,81.3,81.13,81.16,130700.0,54.3619,54.402,54.2883,54.3083,130700.0
2008-03-03 15:30:00,81.17,81.49,81.12,81.46,127200.0,54.315,54.5292,54.2816,54.5091,127200.0
2008-03-03 15:40:00,81.47,81.74,81.43,81.66,99700.0,54.5158,54.6964,54.489,54.6429,99700.0
2008-03-03 15:50:00,81.64,81.75,81.58,81.64,166700.0,54.6295,54.7031,54.5894,54.6295,166700.0
2008-03-04 09:30:00,81.16,81.57,81.09,81.3,48300.0,54.3083,54.5827,54.2615,54.402,48300.0
2008-03-04 09:40:00,81.33,81.39,81.05,81.22,44500.0,54.4221,54.4622,54.2347,54.3485,44500.0
2008-03-04 09:50:00,81.22,81.43,81.21,81.43,26900.0,54.3485,54.489,54.3418,54.489,26900.0
2008-03-04 10:00:00,81.4,81.6,81.33,81.55,43800.0,54.4689,54.6028,54.4221,54.5693,43800.0
2008-03-04 10:10:00,81.58,81.7,81.49,81.59,29400.0,54.5894,54.6697,54.5292,54.5961,29400.0
2008-03-04 10:20:00,81.63,81.71,81.45,81.51,43300.0,54.6228,54.6764,54.5024,54.5425,43300.0
2008-03-04 10:30:00,81.55,81.56,81.38,81.48,42200.0,54.5693,54.576,54.4555,54.5225,42200.0
2008-03-04 10:40:00,81.48,81.6,81.31,81.46,43300.0,54.5225,54.6028,54.4087,54.5091,43300.0
2008-03-04 10:50:00,81.46,81.64,81.45,81.57,34300.0,54.5091,54.6295,54.5024,54.5827,34300.0
2008-03-04 11:00:00,81.55,81.61,81.46,81.61,60400.0,54.5693,54.6095,54.5091,54.6095,60400.0
2008-03-04 11:10:00,81.59,81.63,81.5,81.52,64200.0,54.5961,54.6228,54.5358,54.5492,64200.0
2008-03-04 11:20:00,81.52,81.62,81.52,81.61,44600.0,54.5492,54.6161,54.5492,54.6095,44600.0
2008-03-04 11:30:00,81.6,81.6,81.45,81.47,35900.0,54.6028,54.6028,54.5024,54.5158,35900.0
2008-03-04 11:40:00,81.48,81.57,81.47,81.53,51900.0,54.5225,54.5827,54.5158,54.5559,51900.0
2008-03-04 11:50:00,81.53,81.63,81.42,81.52,55400.0,54.5559,54.6228,54.4823,54.5492,55400.0
2008-03-04 12:00:00,81.51,81.7,81.46,81.57,23800.0,54.5425,54.6697,54.5091,54.5827,23800.0
2008-03-04 12:10:00,81.57,81.66,81.5,81.53,84400.0,54.5827,54.6429,54.5358,54.5559,84400.0
2008-03-04 12:20:00,81.54,81.71,81.52,81.62,28300.0,54.5626,54.6764,54.5492,54.6161,28300.0
2008-03-04 12:30:00,81.6,81.68,81.57,81.63,47000.0,54.6028,54.6563,54.5827,54.6228,47000.0
2008-03-04 12:40:00,81.64,81.72,81.64,81.66,22900.0,54.6295,54.6831,54.6295,54.6429,22900.0
2008-03-04 12:50:00,81.68,81.7,81.4,81.48,75300.0,54.6563,54.6697,54.4689,54.5225,75300.0
2008-03-04 13:00:00,81.48,81.6,81.37,81.59,95900.0,54.5225,54.6028,54.4489,54.5961,95900.0
2008-03-04 13:10:00,81.58,81.72,81.5,81.5,44000.0,54.5894,54.6831,54.5358,54.5358,44000.0
2008-03-04 13:20:00,81.5,81.69,81.41,81.69,56000.0,54.5358,54.663,54.4756,54.663,56000.0
2008-03-04 13:30:00,81.69,81.73,81.4,81.43,116700.0,54.663,54.6897,54.4689,54.489,116700.0
2008-03-04 13:40:00,81.46,81.61,81.42,81.5,57800.0,54.5091,54.6095,54.4823,54.5358,57800.0
2008-03-04 13:50:00,81.5,81.65,81.45,81.52,38500.0,54.5358,54.6362,54.5024,54.5492,38500.0
2008-03-04 14:00:00,81.52,81.56,81.31,81.4,67100.0,54.5492,54.576,54.4087,54.4689,67100.0
2008-03-04 14:10:00,81.4,81.59,81.38,81.54,44200.0,54.4689,54.5961,54.4555,54.5626,44200.0
2008-03-04 14:20:00,81.54,81.7,81.48,81.6,49600.0,54.5626,54.6697,54.5225,54.6028,49600.0
2008-03-04 14:30:00,81.62,81.65,81.55,81.61,33000.0,54.6161,54.6362,54.5693,54.6095,33000.0
2008-03-04 14:40:00,81.62,82.0,81.58,81.96,51500.0,54.6161,54.8704,54.5894,54.8437,51500.0
2008-03-04 14:50:00,81.96,81.99,81.73,81.85,51100.0,54.8437,54.8637,54.6897,54.77,51100.0
2008-03-04 15:00:00,81.84,82.4,81.75,82.28,115000.0,54.7634,55.1381,54.7031,55.0578,115000.0
2008-03-04 15:10:00,82.27,82.64,82.21,82.63,159400.0,55.0511,55.2987,55.0109,55.292,159400.0
2008-03-04 15:20:00,82.63,82.69,82.32,82.35,139400.0,55.292,55.3321,55.0845,55.1046,139400.0
2008-03-04 15:30:00,82.35,82.74,82.32,82.72,148400.0,55.1046,55.3656,55.0845,55.3522,148400.0
2008-03-04 15:40:00,82.71,83.0,82.64,82.79,180100.0,55.3455,55.5396,55.2987,55.3991,180100.0
2008-03-04 15:50:00,82.78,82.79,82.4,82.65,124300.0,55.3924,55.3991,55.1381,55.3054,124300.0
2008-03-05 09:30:00,82.86,82.86,81.94,82.27,79800.0,55.4459,55.4459,54.8303,55.0511,79800.0
2008-03-05 09:40:00,82.35,82.58,82.2,82.57,54000.0,55.1046,55.2585,55.0043,55.2518,54000.0
2008-03-05 09:50:00,82.59,82.88,82.53,82.87,63100.0,55.2652,55.4593,55.2251,55.4526,63100.0
2008-03-05 10:00:00,82.86,83.32,82.86,83.19,74300.0,55.4459,55.7537,55.4459,55.6667,74300.0
2008-03-05 10:10:00,83.19,83.35,83.07,83.26,80100.0,55.6667,55.7738,55.5864,55.7136,80100.0
2008-03-05 10:20:00,83.25,83.33,83.14,83.16,40600.0,55.7069,55.7604,55.6333,55.6466,40600.0
2008-03-05 10:30:00,83.16,83.3,82.99,83.3,58300.0,55.6466,55.7403,55.5329,55.7403,58300.0
2008-03-05 10:40:00,83.26,83.37,83.21,83.25,39000.0,55.7136,55.7872,55.6801,55.7069,39000.0
2008-03-05 10:50:00,83.27,83.44,83.26,83.34,24400.0,55.7202,55.834,55.7136,55.7671,24400.0
2008-03-05 11:00:00,83.36,83.36,83.13,83.2,19900.0,55.7805,55.7805,55.6266,55.6734,19900.0
2008-03-05 11:10:00,83.18,83.31,83.13,83.22,27300.0,55.66,55.747,55.6266,55.6868,27300.0
2008-03-05 11:20:00,83.24,83.3,83.11,83.25,26700.0,55.7002,55.7403,55.6132,55.7069,26700.0
2008-03-05 11:30:00,83.25,83.33,83.19,83.27,13700.0,55.7069,55.7604,55.6667,55.7202,13700.0
2008-03-05 11:40:00,83.29,83.29,83.02,83.08,18200.0,55.7336,55.7336,55.553,55.5931,18200.0
2008-03-05 11:50:00,83.09,83.27,83.06,83.24,34100.0,55.5998,55.7202,55.5797,55.7002,34100.0
2008-03-05 12:00:00,83.26,83.62,82.99,83.08,94700.0,55.7136,55.9544,55.5329,55.5931,94700.0
2008-03-05 12:10:00,83.13,83.26,83.0,83.2,57600.0,55.6266,55.7136,55.5396,55.6734,57600.0
2008-03-05 12:20:00,83.2,83.25,83.03,83.12,74300.0,55.6734,55.7069,55.5596,55.6199,74300.0
2008-03-05 12:30:00,83.1,83.21,82.99,83.1,75900.0,55.6065,55.6801,55.5329,55.6065,75900.0
2008-03-05 12:40:00,83.12,83.2,83.0,83.1,38700.0,55.6199,55.6734,55.5396,55.6065,38700.0
2008-03-05 12:50:00,83.09,83.2,82.88,83.11,43200.0,55.5998,55.6734,55.4593,55.6132,43200.0
2008-03-05 13:00:00,83.12,83.23,83.01,83.14,33200.0,55.6199,55.6935,55.5463,55.6333,33200.0
2008-03-05 13:10:00,83.15,83.16,82.9,83.0,70400.0,55.6399,55.6466,55.4727,55.5396,70400.0
2008-03-05 13:20:00,83.01,83.03,82.9,82.98,77000.0,55.5463,55.5596,55.4727,55.5262,77000.0
2008-03-05 13:30:00,83.02,83.23,82.82,82.98,149400.0,55.553,55.6935,55.4191,55.5262,149400.0
2008-03-05 13:40:00,82.99,83.04,82.87,83.03,91200.0,55.5329,55.5663,55.4526,55.5596,91200.0
2008-03-05 13:50:00,83.02,83.07,82.91,83.02,53800.0,55.553,55.5864,55.4793,55.553,53800.0
2008-03-05 14:00:00,83.02,83.18,82.93,83.08,58800.0,55.553,55.66,55.4927,55.5931,58800.0
2008-03-05 14:10:00,83.09,83.1,82.98,83.0,47900.0,55.5998,55.6065,55.5262,55.5396,47900.0
2008-03-05 14:20:00,83.0,83.05,82.91,82.94,42700.0,55.5396,55.573,55.4793,55.4994,42700.0
2008-03-05 14:30:00,82.95,82.95,82.78,82.87,63700.0,55.5061,55.5061,55.3924,55.4526,63700.0
2008-03-05 14:40:00,82.88,83.07,82.84,83.02,43700.0,55.4593,55.5864,55.4325,55.553,43700.0
2008-03-05 14:50:00,83.02,83.21,82.99,83.09,31000.0,55.553,55.6801,55.5329,55.5998,31000.0
2008-03-05 15:00:00,83.09,83.1,82.9,82.95,39700.0,55.5998,55.6065,55.4727,55.5061,39700.0
2008-03-05 15:10:00,82.98,83.05,82.86,82.93,66600.0,55.5262,55.573,55.4459,55.4927,66600.0
2008-03-05 15:20:00,82.91,83.4,82.9,83.3,90100.0,55.4793,55.8072,55.4727,55.7403,90100.0
2008-03-05 15:30:00,83.3,83.38,83.04,83.07,66200.0,55.7403,55.7938,55.5663,55.5864,66200.0
2008-03-05 15:40:00,83.07,83.19,83.03,83.09,77800.0,55.5864,55.6667,55.5596,55.5998,77800.0
2008-03-05 15:50:00,83.1,83.51,83.1,83.51,128200.0,55.6065,55.8808,55.6065,55.8808,128200.0
2008-03-06 09:30:00,83.28,83.75,82.76,83.16,75100.0,55.7269,56.0414,55.379,55.6466,75100.0
2008-03-06 09:40:00,83.22,83.41,83.05,83.25,33300.0,55.6868,55.8139,55.573,55.7069,33300.0
2008-03-06 09:50:00,83.25,83.42,83.05,83.22,32800.0,55.7069,55.8206,55.573,55.6868,32800.0
2008-03-06 10:00:00,83.23,83.25,82.71,83.08,52700.0,55.6935,55.7069,55.3455,55.5931,52700.0
2008-03-06 10:10:00,83.07,83.29,82.99,82.99,29400.0,55.5864,55.7336,55.5329,55.5329,29400.0
2008-03-06 10:20:00,83.01,83.54,83.0,83.41,38500.0,55.5463,55.9009,55.5396,55.8139,38500.0
2008-03-06 10:30:00,83.43,83.7,83.37,83.63,49100.0,55.8273,56.008,55.7872,55.9611,49100.0
2008-03-06 10:40:00,83.66,83.66,83.35,83.63,42300.0,55.9812,55.9812,55.7738,55.9611,42300.0
2008-03-06 10:50:00,83.64,83.75,83.52,83.66,60400.0,55.9678,56.0414,55.8875,55.9812,60400.0
2008-03-06 11:00:00,83.66,83.82,83.63,83.74,93500.0,55.9812,56.0883,55.9611,56.0347,93500.0
2008-03-06 11:10:00,83.73,83.84,83.56,83.8,49800.0,56.0281,56.1017,55.9143,56.0749,49800.0
2008-03-06 11:20:00,83.79,83.93,83.75,83.85,33500.0,56.0682,56.1619,56.0414,56.1084,33500.0
2008-03-06 11:30:00,83.8,84.05,83.72,84.05,61400.0,56.0749,56.2422,56.0214,56.2422,61400.0
2008-03-06 11:40:00,84.06,84.25,84.01,84.15,64000.0,56.2489,56.376,56.2154,56.3091,64000.0
2008-03-06 11:50:00,84.14,84.28,83.9,84.23,92400.0,56.3024,56.3961,56.1418,56.3626,92400.0
2008-03-06 12:00:00,84.23,84.23,83.97,84.12,57900.0,56.3626,56.3626,56.1886,56.289,57900.0
2008-03-06 12:10:00,84.12,84.12,83.87,83.95,54400.0,56.289,56.289,56.1217,56.1753,54400.0
2008-03-06 12:20:00,83.92,84.09,83.91,84.03,24400.0,56.1552,56.2689,56.1485,56.2288,24400.0
2008-03-06 12:30:00,84.03,84.07,83.91,83.94,24700.0,56.2288,56.2556,56.1485,56.1686,24700.0
2008-03-06 12:40:00,83.93,84.03,83.87,83.89,38100.0,56.1619,56.2288,56.1217,56.1351,38100.0
2008-03-06 12:50:00,83.88,83.89,83.69,83.74,30700.0,56.1284,56.1351,56.0013,56.0347,30700.0
2008-03-06 13:00:00,83.75,83.92,83.66,83.66,113500.0,56.0414,56.1552,55.9812,55.9812,113500.0
2008-03-06 13:10:00,83.67,83.67,83.49,83.58,107700.0,55.9879,55.9879,55.8675,55.9277,107700.0
2008-03-06 13:20:00,83.57,83.59,83.45,83.49,24600.0,55.921,55.9344,55.8407,55.8675,24600.0
2008-03-06 13:30:00,83.49,83.59,83.41,83.59,34500.0,55.8675,55.9344,55.8139,55.9344,34500.0
2008-03-06 13:40:00,83.58,83.73,83.57,83.69,39600.0,55.9277,56.0281,55.921,56.0013,39600.0
2008-03-06 13:50:00,83.67,83.69,83.6,83.67,15900.0,55.9879,56.0013,55.9411,55.9879,15900.0
2008-03-06 14:00:00,83.66,83.84,83.65,83.74,34900.0,55.9812,56.1017,55.9745,56.0347,34900.0
2008-03-06 14:10:00,83.74,83.75,83.52,83.64,45700.0,56.0347,56.0414,55.8875,55.9678,45700.0
2008-03-06 14:20:00,83.63,83.63,83.4,83.45,59500.0,55.9611,55.9611,55.8072,55.8407,59500.0
2008-03-06 14:30:00,83.44,83.7,83.41,83.66,42000.0,55.834,56.008,55.8139,55.9812,42000.0
2008-03-06 14:40:00,83.67,83.74,83.52,83.72,48300.0,55.9879,56.0347,55.8875,56.0214,48300.0
2008-03-06 14:50:00,83.72,83.73,83.55,83.59,46300.0,56.0214,56.0281,55.9076,55.9344,46300.0
2008-03-06 15:00:00,83.58,83.62,83.34,83.36,45000.0,55.9277,55.9544,55.7671,55.7805,45000.0
2008-03-06 15:10:00,83.35,83.67,83.34,83.66,49700.0,55.7738,55.9879,55.7671,55.9812,49700.0
2008-03-06 15:20:00,83.67,83.84,83.62,83.81,67300.0,55.9879,56.1017,55.9544,56.0816,67300.0
2008-03-06 15:30:00,83.81,83.86,83.5,83.55,94800.0,56.0816,56.115,55.8741,55.9076,94800.0
2008-03-06 15:40:00,83.55,83.72,83.33,83.41,119000.0,55.9076,56.0214,55.7604,55.8139,119000.0
2008-03-06 15:50:00,83.4,83.42,83.18,83.3,127500.0,55.8072,55.8206,55.66,55.7403,127500.0
2008-03-07 09:30:00,82.75,83.22,82.75,83.1,62600.0,55.3723,55.6868,55.3723,55.6065,62600.0
2008-03-07 09:40:00,83.09,83.63,83.02,83.37,77800.0,55.5998,55.9611,55.553,55.7872,77800.0
2008-03-07 09:50:00,83.35,83.48,83.19,83.47,54700.0,55.7738,55.8608,55.6667,55.8541,54700.0
2008-03-07 10:00:00,83.47,83.63,83.32,83.57,67600.0,55.8541,55.9611,55.7537,55.921,67600.0
2008-03-07 10:10:00,83.56,83.88,83.5,83.8,49600.0,55.9143,56.1284,55.8741,56.0749,49600.0
2008-03-07 10:20:00,83.81,84.0,83.67,83.73,70300.0,56.0816,56.2087,55.9879,56.0281,70300.0
2008-03-07 10:30:00,83.71,84.1,83.65,84.1,57000.0,56.0147,56.2756,55.9745,56.2756,57000.0
2008-03-07 10:40:00,84.09,84.21,84.01,84.02,56200.0,56.2689,56.3492,56.2154,56.2221,56200.0
2008-03-07 10:50:00,84.04,84.07,83.46,83.53,36900.0,56.2355,56.2556,55.8474,55.8942,36900.0
2008-03-07 11:00:00,83.51,83.78,83.46,83.54,36500.0,55.8808,56.0615,55.8474,55.9009,36500.0
2008-03-07 11:10:00,83.52,83.6,83.43,83.52,29800.0,55.8875,55.9411,55.8273,55.8875,29800.0
2008-03-07 11:20:00,83.52,83.6,83.3,83.35,29300.0,55.8875,55.9411,55.7403,55.7738,29300.0
2008-03-07 11:30:00,83.33,83.49,83.33,83.49,24100.0,55.7604,55.8675,55.7604,55.8675,24100.0
2008-03-07 11:40:00,83.51,83.55,83.3,83.35,38700.0,55.8808,55.9076,55.7403,55.7738,38700.0
2008-03-07 11:50:00,83.36,83.55,83.33,83.52,43500.0,55.7805,55.9076,55.7604,55.8875,43500.0
2008-03-07 12:00:00,83.49,83.51,83.27,83.29,41600.0,55.8675,55.8808,55.7202,55.7336,41600.0
2008-03-07 12:10:00,83.29,83.35,83.07,83.25,42800.0,55.7336,55.7738,55.5864,55.7069,42800.0
2008-03-07 12:20:00,83.27,83.37,83.24,83.27,33000.0,55.7202,55.7872,55.7002,55.7202,33000.0
2008-03-07 12:30:00,83.26,83.28,83.1,83.23,38600.0,55.7136,55.7269,55.6065,55.6935,38600.0
2008-03-07 12:40:00,83.25,83.47,83.25,83.43,36200.0,55.7069,55.8541,55.7069,55.8273,36200.0
2008-03-07 12:50:00,83.44,83.49,83.38,83.47,19000.0,55.834,55.8675,55.7938,55.8541,19000.0
2008-03-07 13:00:00,83.45,83.48,83.4,83.45,34000.0,55.8407,55.8608,55.8072,55.8407,34000.0
2008-03-07 13:10:00,83.45,83.45,83.19,83.22,43700.0,55.8407,55.8407,55.6667,55.6868,43700.0
2008-03-07 13:20:00,83.2,83.29,83.08,83.17,95900.0,55.6734,55.7336,55.5931,55.6533,95900.0
2008-03-07 13:30:00,83.19,83.2,82.98,83.13,30500.0,55.6667,55.6734,55.5262,55.6266,30500.0
2008-03-07 13:40:00,83.12,83.18,82.99,83.1,33500.0,55.6199,55.66,55.5329,55.6065,33500.0
2008-03-07 13:50:00,83.08,83.09,82.9,82.96,34200.0,55.5931,55.5998,55.4727,55.5128,34200.0
2008-03-07 14:00:00,82.94,83.12,82.75,83.12,62000.0,55.4994,55.6199,55.3723,55.6199,62000.0
2008-03-07 14:10:00,83.12,83.22,82.87,82.87,34700.0,55.6199,55.6868,55.4526,55.4526,34700.0
2008-03-07 14:20:00,82.91,82.94,82.72,82.89,35800.0,55.4793,55.4994,55.3522,55.466,35800.0
2008-03-07 14:30:00,82.9,82.9,82.59,82.63,33500.0,55.4727,55.4727,55.2652,55.292,33500.0
2008-03-07 14:40:00,82.66,82.84,82.53,82.84,54900.0,55.3121,55.4325,55.2251,55.4325,54900.0
2008-03-07 14:50:00,82.83,83.19,82.75,83.1,50900.0,55.4258,55.6667,55.3723,55.6065,50900.0
2008-03-07 15:00:00,83.1,83.21,82.71,82.88,93300.0,55.6065,55.6801,55.3455,55.4593,93300.0
2008-03-07 15:10:00,82.88,83.27,82.74,83.16,105200.0,55.4593,55.7202,55.3656,55.6466,105200.0
2008-03-07 15:20:00,83.14,83.33,82.93,83.01,101800.0,55.6333,55.7604,55.4927,55.5463,101800.0
2008-03-07 15:30:00,83.0,83.19,82.81,83.06,55500.0,55.5396,55.6667,55.4124,55.5797,55500.0
2008-03-07 15:40:00,83.02,83.22,82.82,82.85,81400.0,55.553,55.6868,55.4191,55.4392,81400.0
2008-03-07 15:50:00,82.89,82.95,82.75,82.87,97400.0,55.466,55.5061,55.3723,55.4526,97400.0
2008-03-10 09:30:00,83.05,83.05,82.58,82.59,44000.0,55.573,55.573,55.2585,55.2652,44000.0
2008-03-10 09:40:00,82.59,82.61,82.44,82.46,39900.0,55.2652,55.2786,55.1648,55.1782,39900.0
2008-03-10 09:50:00,82.46,82.65,82.36,82.62,28300.0,55.1782,55.3054,55.1113,55.2853,28300.0
2008-03-10 10:00:00,82.62,82.84,82.38,82.47,52100.0,55.2853,55.4325,55.1247,55.1849,52100.0
2008-03-10 10:10:00,82.47,82.79,82.42,82.53,43700.0,55.1849,55.3991,55.1515,55.2251,43700.0
2008-03-10 10:20:00,82.51,82.56,82.32,82.56,38700.0,55.2117,55.2451,55.0845,55.2451,38700.0
2008-03-10 10:30:00,82.56,82.93,82.45,82.63,56100.0,55.2451,55.4927,55.1715,55.292,56100.0
2008-03-10 10:40:00,82.63,83.07,82.63,82.99,30500.0,55.292,55.5864,55.292,55.5329,30500.0
2008-03-10 10:50:00,82.97,83.12,82.9,82.91,32700.0,55.5195,55.6199,55.4727,55.4793,32700.0
2008-03-10 11:00:00,82.89,83.05,82.75,82.79,24300.0,55.466,55.573,55.3723,55.3991,24300.0
2008-03-10 11:10:00,82.77,82.96,82.73,82.8,18300.0,55.3857,55.5128,55.3589,55.4057,18300.0
2008-03-10 11:20:00,82.82,82.85,82.66,82.7,32100.0,55.4191,55.4392,55.3121,55.3388,32100.0
2008-03-10 11:30:00,82.7,82.93,82.67,82.86,20400.0,55.3388,55.4927,55.3188,55.4459,20400.0
2008-03-10 11:40:00,82.85,83.03,82.75,82.93,32000.0,55.4392,55.5596,55.3723,55.4927,32000.0
2008-03-10 11:50:00,82.91,83.15,82.9,83.05,32800.0,55.4793,55.6399,55.4727,55.573,32800.0
2008-03-10 12:00:00,83.0,83.08,82.61,82.94,41300.0,55.5396,55.5931,55.2786,55.4994,41300.0
2008-03-10 12:10:00,82.94,83.1,82.66,82.83,75400.0,55.4994,55.6065,55.3121,55.4258,75400.0
2008-03-10 12:20:00,82.82,82.93,82.57,82.65,32100.0,55.4191,55.4927,55.2518,55.3054,32100.0
2008-03-10 12:30:00,82.64,82.82,82.56,82.82,32600.0,55.2987,55.4191,55.2451,55.4191,32600.0
2008-03-10 12:40:00,82.82,82.87,82.69,82.69,19800.0,55.4191,55.4526,55.3321,55.3321,19800.0
2008-03-10 12:50:00,82.7,83.1,82.7,83.01,29900.0,55.3388,55.6065,55.3388,55.5463,29900.0
2008-03-10 13:00:00,83.02,83.07,82.92,82.97,38600.0,55.553,55.5864,55.486,55.5195,38600.0
2008-03-10 13:10:00,82.99,82.99,82.78,82.86,35000.0,55.5329,55.5329,55.3924,55.4459,35000.0
2008-03-10 13:20:00,82.86,82.89,82.66,82.73,33600.0,55.4459,55.466,55.3121,55.3589,33600.0
2008-03-10 13:30:00,82.71,82.76,82.51,82.54,33000.0,55.3455,55.379,55.2117,55.2318,33000.0
2008-03-10 13:40:00,82.54,82.65,82.47,82.47,23700.0,55.2318,55.3054,55.1849,55.1849,23700.0
2008-03-10 13:50:00,82.51,82.61,82.34,82.36,22000.0,55.2117,55.2786,55.0979,55.1113,22000.0
2008-03-10 14:00:00,82.34,82.46,82.25,82.29,47300.0,55.0979,55.1782,55.0377,55.0645,47300.0
2008-03-10 14:10:00,82.31,82.56,82.29,82.38,44200.0,55.0779,55.2451,55.0645,55.1247,44200.0
2008-03-10 14:20:00,82.36,82.39,81.99,82.17,84400.0,55.1113,55.1314,54.8637,54.9842,84400.0
2008-03-10 14:30:00,82.2,82.56,82.08,82.52,44000.0,55.0043,55.2451,54.924,55.2184,44000.0
2008-03-10 14:40:00,82.54,82.56,82.44,82.49,27200.0,55.2318,55.2451,55.1648,55.1983,27200.0
2008-03-10 14:50:00,82.48,82.52,82.25,82.26,32200.0,55.1916,55.2184,55.0377,55.0444,32200.0
2008-03-10 15:00:00,82.28,82.28,82.07,82.19,49300.0,55.0578,55.0578,54.9173,54.9976,49300.0
2008-03-10 15:10:00,82.14,82.25,82.0,82.09,56500.0,54.9641,55.0377,54.8704,54.9306,56500.0
2008-03-10 15:20:00,82.12,82.3,82.01,82.21,72200.0,54.9507,55.0712,54.8771,55.0109,72200.0
2008-03-10 15:30:00,82.23,82.28,81.98,81.99,69400.0,55.0243,55.0578,54.857,54.8637,69400.0
2008-03-10 15:40:00,81.98,82.02,81.77,81.83,159600.0,54.857,54.8838,54.7165,54.7567,159600.0
2008-03-10 15:50:00,81.81,81.93,81.76,81.93,200700.0,54.7433,54.8236,54.7098,54.8236,200700.0
2008-03-11 09:30:00,83.46,83.82,82.5,82.69,101500.0,55.8474,56.0883,55.205,55.3321,101500.0
2008-03-11 09:40:00,82.66,82.92,82.62,82.73,70100.0,55.3121,55.486,55.2853,55.3589,70100.0
2008-03-11 09:50:00,82.78,82.81,82.57,82.69,67400.0,55.3924,55.4124,55.2518,55.3321,67400.0
2008-03-11 10:00:00,82.66,82.88,82.57,82.88,46800.0,55.3121,55.4593,55.2518,55.4593,46800.0
2008-03-11 10:10:00,82.87,82.93,82.62,82.71,40300.0,55.4526,55.4927,55.2853,55.3455,40300.0
2008-03-11 10:20:00,82.72,82.91,82.63,82.87,45300.0,55.3522,55.4793,55.292,55.4526,45300.0
2008-03-11 10:30:00,82.9,82.96,82.49,82.65,33500.0,55.4727,55.5128,55.1983,55.3054,33500.0
2008-03-11 10:40:00,82.68,82.77,82.45,82.56,43900.0,55.3254,55.3857,55.1715,55.2451,43900.0
2008-03-11 10:50:00,82.54,82.67,82.42,82.62,29900.0,55.2318,55.3188,55.1515,55.2853,29900.0
2008-03-11 11:00:00,82.65,82.7,82.29,82.35,35800.0,55.3054,55.3388,55.0645,55.1046,35800.0
2008-03-11 11:10:00,82.35,82.41,82.01,82.15,40200.0,55.1046,55.1448,54.8771,54.9708,40200.0
2008-03-11 11:20:00,82.15,82.29,82.1,82.25,37600.0,54.9708,55.0645,54.9373,55.0377,37600.0
2008-03-11 11:30:00,82.26,82.44,82.25,82.3,31300.0,55.0444,55.1648,55.0377,55.0712,31300.0
2008-03-11 11:40:00,82.28,82.38,82.16,82.21,26600.0,55.0578,55.1247,54.9775,55.0109,26600.0
2008-03-11 11:50:00,82.21,82.27,82.08,82.19,31600.0,55.0109,55.0511,54.924,54.9976,31600.0
2008-03-11 12:00:00,82.21,82.37,82.1,82.11,58400.0,55.0109,55.118,54.9373,54.944,58400.0
2008-03-11 12:10:00,82.13,82.26,82.1,82.14,41900.0,54.9574,55.0444,54.9373,54.9641,41900.0
2008-03-11 12:20:00,82.14,82.24,82.1,82.12,31500.0,54.9641,55.031,54.9373,54.9507,31500.0
2008-03-11 12:30:00,82.11,82.2,82.0,82.0,57400.0,54.944,55.0043,54.8704,54.8704,57400.0
2008-03-11 12:40:00,82.0,82.18,82.0,82.1,22500.0,54.8704,54.9909,54.8704,54.9373,22500.0
2008-03-11 12:50:00,82.1,82.41,82.01,82.33,40000.0,54.9373,55.1448,54.8771,55.0912,40000.0
2008-03-11 13:00:00,82.31,82.37,82.22,82.29,29600.0,55.0779,55.118,55.0176,55.0645,29600.0
2008-03-11 13:10:00,82.28,82.71,82.28,82.65,27200.0,55.0578,55.3455,55.0578,55.3054,27200.0
2008-03-11 13:20:00,82.6,82.82,82.54,82.72,25000.0,55.2719,55.4191,55.2318,55.3522,25000.0
2008-03-11 13:30:00,82.74,82.84,82.63,82.64,18800.0,55.3656,55.4325,55.292,55.2987,18800.0
2008-03-11 13:40:00,82.67,82.67,82.45,82.46,26100.0,55.3188,55.3188,55.1715,55.1782,26100.0
2008-03-11 13:50:00,82.45,82.69,82.37,82.59,31200.0,55.1715,55.3321,55.118,55.2652,31200.0
2008-03-11 14:00:00,82.62,82.81,82.61,82.74,37200.0,55.2853,55.4124,55.2786,55.3656,37200.0
2008-03-11 14:10:00,82.73,82.88,82.66,82.8,33000.0,55.3589,55.4593,55.3121,55.4057,33000.0
2008-03-11 14:20:00,82.79,82.79,82.48,82.49,27200.0,55.3991,55.3991,55.1916,55.1983,27200.0
2008-03-11 14:30:00,82.49,82.63,82.41,82.6,38400.0,55.1983,55.292,55.1448,55.2719,38400.0
2008-03-11 14:40:00,82.58,82.96,82.5,82.93,45800.0,55.2585,55.5128,55.205,55.4927,45800.0
2008-03-11 14:50:00,82.94,82.99,82.78,82.87,44100.0,55.4994,55.5329,55.3924,55.4526,44100.0
2008-03-11 15:00:00,82.87,82.99,82.17,82.92,50200.0,55.4526,55.5329,54.9842,55.486,50200.0
2008-03-11 15:10:00,82.93,83.2,82.89,83.15,40800.0,55.4927,55.6734,55.466,55.6399,40800.0
2008-03-11 15:20:00,83.18,83.36,83.05,83.32,56600.0,55.66,55.7805,55.573,55.7537,56600.0
2008-03-11 15:30:00,83.33,83.37,83.05,83.36,75600.0,55.7604,55.7872,55.573,55.7805,75600.0
2008-03-11 15:40:00,83.36,83.41,83.09,83.18,91600.0,55.7805,55.8139,55.5998,55.66,91600.0
2008-03-11 15:50:00,83.17,83.45,83.13,83.42,126600.0,55.6533,55.8407,55.6266,55.8206,126600.0
2008-03-12 09:30:00,83.68,84.5,83.67,84.24,67800.0,55.9946,56.5433,55.9879,56.3693,67800.0
2008-03-12 09:40:00,84.18,84.27,83.86,83.86,50600.0,56.3292,56.3894,56.115,56.115,50600.0
2008-03-12 09:50:00,83.81,83.98,83.77,83.98,27700.0,56.0816,56.1953,56.0548,56.1953,27700.0
2008-03-12 10:00:00,83.97,84.08,83.64,83.86,29900.0,56.1886,56.2623,55.9678,56.115,29900.0
2008-03-12 10:10:00,83.86,83.94,83.66,83.91,17800.0,56.115,56.1686,55.9812,56.1485,17800.0
2008-03-12 10:20:00,83.95,84.13,83.93,84.07,42700.0,56.1753,56.2957,56.1619,56.2556,42700.0
2008-03-12 10:30:00,84.07,84.45,84.06,84.38,55300.0,56.2556,56.5098,56.2489,56.463,55300.0
2008-03-12 10:40:00,84.35,84.39,84.14,84.36,34300.0,56.4429,56.4697,56.3024,56.4496,34300.0
2008-03-12 10:50:00,84.35,84.5,84.3,84.46,63800.0,56.4429,56.5433,56.4095,56.5165,63800.0
2008-03-12 11:00:00,84.47,84.6,84.32,84.5,69700.0,56.5232,56.6102,56.4229,56.5433,69700.0
2008-03-12 11:10:00,84.56,84.65,84.36,84.44,32400.0,56.5834,56.6437,56.4496,56.5032,32400.0
2008-03-12 11:20:00,84.46,84.51,84.36,84.39,20200.0,56.5165,56.55,56.4496,56.4697,20200.0
2008-03-12 11:30:00,84.43,84.49,84.25,84.4,32300.0,56.4965,56.5366,56.376,56.4764,32300.0
2008-03-12 11:40:00,84.37,84.47,84.22,84.23,45300.0,56.4563,56.5232,56.3559,56.3626,45300.0
2008-03-12 11:50:00,84.24,84.43,84.21,84.39,31000.0,56.3693,56.4965,56.3492,56.4697,31000.0
2008-03-12 12:00:00,84.4,84.43,84.31,84.4,43300.0,56.4764,56.4965,56.4162,56.4764,43300.0
2008-03-12 12:10:00,84.42,84.48,84.21,84.21,47700.0,56.4898,56.5299,56.3492,56.3492,47700.0
2008-03-12 12:20:00,84.23,84.37,84.21,84.29,38500.0,56.3626,56.4563,56.3492,56.4028,38500.0
2008-03-12 12:30:00,84.32,84.46,84.31,84.43,19600.0,56.4229,56.5165,56.4162,56.4965,19600.0
2008-03-12 12:40:00,84.44,84.47,84.21,84.21,49100.0,56.5032,56.5232,56.3492,56.3492,49100.0
2008-03-12 12:50:00,84.26,84.44,84.21,84.43,29500.0,56.3827,56.5032,56.3492,56.4965,29500.0
2008-03-12 13:00:00,84.45,84.56,84.44,84.53,26700.0,56.5098,56.5834,56.5032,56.5634,26700.0
2008-03-12 13:10:00,84.53,84.58,84.46,84.54,33700.0,56.5634,56.5968,56.5165,56.5701,33700.0
2008-03-12 13:20:00,84.54,84.74,84.53,84.73,39500.0,56.5701,56.7039,56.5634,56.6972,39500.0
2008-03-12 13:30:00,84.73,84.76,84.61,84.7,91200.0,56.6972,56.7173,56.6169,56.6771,91200.0
2008-03-12 13:40:00,84.69,84.71,84.45,84.5,54300.0,56.6704,56.6838,56.5098,56.5433,54300.0
2008-03-12 13:50:00,84.47,84.63,84.45,84.51,36500.0,56.5232,56.6303,56.5098,56.55,36500.0
2008-03-12 14:00:00,84.52,84.65,84.35,84.45,57700.0,56.5567,56.6437,56.4429,56.5098,57700.0
2008-03-12 14:10:00,84.47,84.61,84.46,84.58,33000.0,56.5232,56.6169,56.5165,56.5968,33000.0
2008-03-12 14:20:00,84.59,84.72,84.55,84.62,30100.0,56.6035,56.6905,56.5768,56.6236,30100.0
2008-03-12 14:30:00,84.6,84.77,84.57,84.76,32100.0,56.6102,56.724,56.5901,56.7173,32100.0
2008-03-12 14:40:00,84.76,84.9,84.73,84.9,37000.0,56.7173,56.811,56.6972,56.811,37000.0
2008-03-12 14:50:00,84.89,85.0,84.69,84.74,53200.0,56.8043,56.8779,56.6704,56.7039,53200.0
2008-03-12 15:00:00,84.71,84.77,84.59,84.68,54100.0,56.6838,56.724,56.6035,56.6637,54100.0
2008-03-12 15:10:00,84.69,84.91,84.61,84.8,47000.0,56.6704,56.8177,56.6169,56.744,47000.0
2008-03-12 15:20:00,84.79,84.91,84.65,84.72,75500.0,56.7374,56.8177,56.6437,56.6905,75500.0
2008-03-12 15:30:00,84.72,84.84,84.5,84.66,104500.0,56.6905,56.7708,56.5433,56.6504,104500.0
2008-03-12 15:40:00,84.65,84.75,84.52,84.61,62800.0,56.6437,56.7106,56.5567,56.6169,62800.0
2008-03-12 15:50:00,84.61,84.65,84.45,84.62,104100.0,56.6169,56.6437,56.5098,56.6236,104100.0
2008-03-13 09:30:00,83.62,84.29,83.52,83.88,82000.0,55.9544,56.4028,55.8875,56.1284,82000.0
2008-03-13 09:40:00,83.87,84.15,83.68,84.03,64200.0,56.1217,56.3091,55.9946,56.2288,64200.0
2008-03-13 09:50:00,84.01,84.04,83.6,83.78,88900.0,56.2154,56.2355,55.9411,56.0615,88900.0
2008-03-13 10:00:00,83.76,83.81,83.52,83.52,78700.0,56.0481,56.0816,55.8875,55.8875,78700.0
2008-03-13 10:10:00,83.57,83.83,83.54,83.71,74000.0,55.921,56.095,55.9009,56.0147,74000.0
2008-03-13 10:20:00,83.71,83.8,83.44,83.58,101400.0,56.0147,56.0749,55.834,55.9277,101400.0
2008-03-13 10:30:00,83.59,83.79,83.38,83.52,96300.0,55.9344,56.0682,55.7938,55.8875,96300.0
2008-03-13 10:40:00,83.56,83.72,83.33,83.38,112000.0,55.9143,56.0214,55.7604,55.7938,112000.0
2008-03-13 10:50:00,83.4,83.5,83.32,83.43,72000.0,55.8072,55.8741,55.7537,55.8273,72000.0
2008-03-13 11:00:00,83.45,83.95,83.38,83.94,57600.0,55.8407,56.1753,55.7938,56.1686,57600.0
2008-03-13 11:10:00,83.93,84.41,83.91,84.03,80500.0,56.1619,56.4831,56.1485,56.2288,80500.0
2008-03-13 11:20:00,84.02,84.6,83.99,84.36,77300.0,56.2221,56.6102,56.202,56.4496,77300.0
2008-03-13 11:30:00,84.38,84.47,84.11,84.45,78700.0,56.463,56.5232,56.2823,56.5098,78700.0
2008-03-13 11:40:00,84.45,84.52,84.16,84.32,65500.0,56.5098,56.5567,56.3158,56.4229,65500.0
2008-03-13 11:50:00,84.33,84.73,84.33,84.6,57400.0,56.4295,56.6972,56.4295,56.6102,57400.0
2008-03-13 12:00:00,84.62,84.95,84.62,84.9,83100.0,56.6236,56.8444,56.6236,56.811,83100.0
2008-03-13 12:10:00,84.9,85.0,84.85,84.95,69800.0,56.811,56.8779,56.7775,56.8444,69800.0
2008-03-13 12:20:00,84.95,84.96,84.6,84.82,88100.0,56.8444,56.8511,56.6102,56.7574,88100.0
2008-03-13 12:30:00,84.83,84.85,84.75,84.82,51800.0,56.7641,56.7775,56.7106,56.7574,51800.0
2008-03-13 12:40:00,84.81,84.91,84.63,84.75,66800.0,56.7507,56.8177,56.6303,56.7106,66800.0
2008-03-13 12:50:00,84.77,84.97,84.69,84.9,45600.0,56.724,56.8578,56.6704,56.811,45600.0
2008-03-13 13:00:00,84.89,85.38,84.88,85.23,79000.0,56.8043,57.1322,56.7976,57.0318,79000.0
2008-03-13 13:10:00,85.21,85.31,85.07,85.3,67300.0,57.0184,57.0853,56.9247,57.0786,67300.0
2008-03-13 13:20:00,85.3,85.7,85.19,85.57,55100.0,57.0786,57.3463,57.005,57.2593,55100.0
2008-03-13 13:30:00,85.6,85.86,85.54,85.78,65600.0,57.2794,57.4533,57.2392,57.3998,65600.0
2008-03-13 13:40:00,85.79,85.83,85.26,85.3,69500.0,57.4065,57.4333,57.0519,57.0786,69500.0
2008-03-13 13:50:00,85.35,85.92,85.26,85.71,68600.0,57.1121,57.4935,57.0519,57.353,68600.0
2008-03-13 14:00:00,85.75,85.96,85.59,85.88,79200.0,57.3797,57.5203,57.2727,57.4667,79200.0
2008-03-13 14:10:00,85.87,86.06,85.77,85.87,46700.0,57.46,57.5872,57.3931,57.46,46700.0
2008-03-13 14:20:00,85.84,86.17,85.82,85.94,75200.0,57.44,57.6608,57.4266,57.5069,75200.0
2008-03-13 14:30:00,85.93,85.96,85.47,85.66,71300.0,57.5002,57.5203,57.1924,57.3195,71300.0
2008-03-13 14:40:00,85.59,85.67,85.27,85.33,63800.0,57.2727,57.3262,57.0585,57.0987,63800.0
2008-03-13 14:50:00,85.36,85.56,85.27,85.56,37800.0,57.1188,57.2526,57.0585,57.2526,37800.0
2008-03-13 15:00:00,85.58,85.68,85.38,85.62,50500.0,57.266,57.3329,57.1322,57.2927,50500.0
2008-03-13 15:10:00,85.64,85.74,85.45,85.56,26400.0,57.3061,57.373,57.179,57.2526,26400.0
2008-03-13 15:20:00,85.58,85.82,85.48,85.76,58900.0,57.266,57.4266,57.1991,57.3864,58900.0
2008-03-13 15:30:00,85.78,86.07,85.7,86.07,80700.0,57.3998,57.5939,57.3463,57.5939,80700.0
2008-03-13 15:40:00,86.08,86.16,85.87,85.95,192800.0,57.6006,57.6541,57.46,57.5136,192800.0
2008-03-13 15:50:00,85.93,86.07,85.77,86.0,371800.0,57.5002,57.5939,57.3931,57.547,371800.0
2008-03-14 09:30:00,86.56,86.9,86.11,86.81,107400.0,57.9218,58.1493,57.6206,58.089,107400.0
2008-03-14 09:40:00,86.83,86.9,85.93,85.93,88000.0,58.1024,58.1493,57.5002,57.5002,88000.0
2008-03-14 09:50:00,85.95,86.17,85.18,85.37,67700.0,57.5136,57.6608,56.9983,57.1255,67700.0
2008-03-14 10:00:00,85.3,85.67,84.76,85.55,103600.0,57.0786,57.3262,56.7173,57.2459,103600.0
2008-03-14 10:10:00,85.55,85.97,85.14,85.74,87300.0,57.2459,57.527,56.9716,57.373,87300.0
2008-03-14 10:20:00,85.74,85.77,85.25,85.47,53600.0,57.373,57.3931,57.0452,57.1924,53600.0
2008-03-14 10:30:00,85.4,85.72,85.05,85.06,33000.0,57.1455,57.3597,56.9113,56.918,33000.0
2008-03-14 10:40:00,85.03,85.57,84.74,85.34,62200.0,56.8979,57.2593,56.7039,57.1054,62200.0
2008-03-14 10:50:00,85.35,85.82,85.32,85.57,31000.0,57.1121,57.4266,57.092,57.2593,31000.0
2008-03-14 11:00:00,85.57,85.73,85.43,85.58,42000.0,57.2593,57.3664,57.1656,57.266,42000.0
2008-03-14 11:10:00,85.58,85.58,84.82,84.86,44600.0,57.266,57.266,56.7574,56.7842,44600.0
2008-03-14 11:20:00,84.86,84.99,84.6,84.82,49500.0,56.7842,56.8712,56.6102,56.7574,49500.0
2008-03-14 11:30:00,84.79,85.15,84.74,85.11,38200.0,56.7374,56.9782,56.7039,56.9515,38200.0
2008-03-14 11:40:00,85.12,85.48,84.92,85.2,51500.0,56.9582,57.1991,56.8243,57.0117,51500.0
2008-03-14 11:50:00,85.15,85.16,84.87,84.91,38200.0,56.9782,56.9849,56.7909,56.8177,38200.0
2008-03-14 12:00:00,84.9,85.0,84.81,84.88,20600.0,56.811,56.8779,56.7507,56.7976,20600.0
2008-03-14 12:10:00,84.92,85.13,84.86,84.97,40000.0,56.8243,56.9649,56.7842,56.8578,40000.0
2008-03-14 12:20:00,84.98,84.98,84.7,84.75,45200.0,56.8645,56.8645,56.6771,56.7106,45200.0
2008-03-14 12:30:00,84.69,84.79,84.6,84.65,23200.0,56.6704,56.7374,56.6102,56.6437,23200.0
2008-03-14 12:40:00,84.64,84.81,84.34,84.8,50500.0,56.637,56.7507,56.4362,56.744,50500.0
2008-03-14 12:50:00,84.79,85.02,84.56,84.74,39400.0,56.7374,56.8913,56.5834,56.7039,39400.0
2008-03-14 13:00:00,84.72,84.75,84.3,84.47,32900.0,56.6905,56.7106,56.4095,56.5232,32900.0
2008-03-14 13:10:00,84.49,84.56,84.34,84.4,25000.0,56.5366,56.5834,56.4362,56.4764,25000.0
2008-03-14 13:20:00,84.39,84.43,84.25,84.3,32700.0,56.4697,56.4965,56.376,56.4095,32700.0
2008-03-14 13:30:00,84.3,84.47,84.11,84.45,35300.0,56.4095,56.5232,56.2823,56.5098,35300.0
2008-03-14 13:40:00,84.39,84.7,84.18,84.63,23400.0,56.4697,56.6771,56.3292,56.6303,23400.0
2008-03-14 13:50:00,84.63,84.63,84.18,84.21,29600.0,56.6303,56.6303,56.3292,56.3492,29600.0
2008-03-14 14:00:00,84.21,84.47,84.1,84.4,28700.0,56.3492,56.5232,56.2756,56.4764,28700.0
2008-03-14 14:10:00,84.39,84.41,84.16,84.18,40900.0,56.4697,56.4831,56.3158,56.3292,40900.0
2008-03-14 14:20:00,84.19,84.22,83.82,83.9,55300.0,56.3359,56.3559,56.0883,56.1418,55300.0
2008-03-14 14:30:00,83.89,84.02,83.62,83.7,81700.0,56.1351,56.2221,55.9544,56.008,81700.0
2008-03-14 14:40:00,83.72,84.22,83.48,83.49,103800.0,56.0214,56.3559,55.8608,55.8675,103800.0
2008-03-14 14:50:00,83.49,83.91,83.48,83.84,63700.0,55.8675,56.1485,55.8608,56.1017,63700.0
2008-03-14 15:00:00,83.82,83.97,83.5,83.95,70000.0,56.0883,56.1886,55.8741,56.1753,70000.0
2008-03-14 15:10:00,83.96,84.82,83.9,84.63,103200.0,56.182,56.7574,56.1418,56.6303,103200.0
2008-03-14 15:20:00,84.61,85.13,84.48,84.91,113800.0,56.6169,56.9649,56.5299,56.8177,113800.0
2008-03-14 15:30:00,84.9,84.94,84.44,84.6,82100.0,56.811,56.8377,56.5032,56.6102,82100.0
2008-03-14 15:40:00,84.59,84.67,84.05,84.32,72500.0,56.6035,56.6571,56.2422,56.4229,72500.0
2008-03-14 15:50:00,84.36,84.73,84.25,84.47,152900.0,56.4496,56.6972,56.376,56.5232,152900.0
2008-03-17 09:30:00,82.92,84.84,82.92,83.93,110000.0,55.486,56.7708,55.486,56.1619,110000.0
2008-03-17 09:40:00,83.93,84.04,83.4,83.57,82400.0,56.1619,56.2355,55.8072,55.921,82400.0
2008-03-17 09:50:00,83.59,83.82,83.47,83.75,80500.0,55.9344,56.0883,55.8541,56.0414,80500.0
2008-03-17 10:00:00,83.75,83.78,83.56,83.74,55700.0,56.0414,56.0615,55.9143,56.0347,55700.0
2008-03-17 10:10:00,83.74,83.83,83.6,83.83,58300.0,56.0347,56.095,55.9411,56.095,58300.0
2008-03-17 10:20:00,83.81,84.51,83.71,84.24,55000.0,56.0816,56.55,56.0147,56.3693,55000.0
2008-03-17 10:30:00,84.26,84.36,83.84,83.84,31700.0,56.3827,56.4496,56.1017,56.1017,31700.0
2008-03-17 10:40:00,83.84,84.25,83.84,84.25,50500.0,56.1017,56.376,56.1017,56.376,50500.0
2008-03-17 10:50:00,84.24,84.28,83.87,83.99,52800.0,56.3693,56.3961,56.1217,56.202,52800.0
2008-03-17 11:00:00,84.04,84.26,83.89,84.16,30500.0,56.2355,56.3827,56.1351,56.3158,30500.0
2008-03-17 11:10:00,84.2,84.29,83.83,83.88,27500.0,56.3426,56.4028,56.095,56.1284,27500.0
2008-03-17 11:20:00,83.89,84.0,83.77,83.86,34200.0,56.1351,56.2087,56.0548,56.115,34200.0
2008-03-17 11:30:00,83.83,84.0,83.81,83.96,32100.0,56.095,56.2087,56.0816,56.182,32100.0
2008-03-17 11:40:00,84.0,84.03,83.84,84.0,30500.0,56.2087,56.2288,56.1017,56.2087,30500.0
2008-03-17 11:50:00,83.99,84.01,83.57,83.59,29300.0,56.202,56.2154,55.921,55.9344,29300.0
2008-03-17 12:00:00,83.59,83.85,83.37,83.85,36600.0,55.9344,56.1084,55.7872,56.1084,36600.0
2008-03-17 12:10:00,83.79,83.99,83.73,83.91,25500.0,56.0682,56.202,56.0281,56.1485,25500.0
2008-03-17 12:20:00,83.91,83.91,83.5,83.72,21800.0,56.1485,56.1485,55.8741,56.0214,21800.0
2008-03-17 12:30:00,83.69,84.18,83.67,84.0,45000.0,56.0013,56.3292,55.9879,56.2087,45000.0
2008-03-17 12:40:00,84.0,84.02,83.89,83.97,25500.0,56.2087,56.2221,56.1351,56.1886,25500.0
2008-03-17 12:50:00,84.0,84.22,83.94,84.18,36200.0,56.2087,56.3559,56.1686,56.3292,36200.0
2008-03-17 13:00:00,84.21,84.26,83.75,83.84,31300.0,56.3492,56.3827,56.0414,56.1017,31300.0
2008-03-17 13:10:00,83.78,83.93,83.69,83.93,21900.0,56.0615,56.1619,56.0013,56.1619,21900.0
2008-03-17 13:20:00,83.96,84.09,83.66,84.0,34700.0,56.182,56.2689,55.9812,56.2087,34700.0
2008-03-17 13:30:00,84.04,84.07,83.88,83.99,39000.0,56.2355,56.2556,56.1284,56.202,39000.0
2008-03-17 13:40:00,83.99,84.19,83.89,84.01,58900.0,56.202,56.3359,56.1351,56.2154,58900.0
2008-03-17 13:50:00,84.06,84.23,84.0,84.11,39700.0,56.2489,56.3626,56.2087,56.2823,39700.0
2008-03-17 14:00:00,84.14,84.41,83.97,84.41,106000.0,56.3024,56.4831,56.1886,56.4831,106000.0
2008-03-17 14:10:00,84.39,84.62,84.34,84.51,89900.0,56.4697,56.6236,56.4362,56.55,89900.0
2008-03-17 14:20:00,84.49,84.49,84.13,84.19,44200.0,56.5366,56.5366,56.2957,56.3359,44200.0
2008-03-17 14:30:00,84.22,84.41,84.1,84.38,31700.0,56.3559,56.4831,56.2756,56.463,31700.0
2008-03-17 14:40:00,84.4,84.47,84.25,84.39,72600.0,56.4764,56.5232,56.376,56.4697,72600.0
2008-03-17 14:50:00,84.41,84.55,84.21,84.38,75800.0,56.4831,56.5768,56.3492,56.463,75800.0
2008-03-17 15:00:00,84.38,84.74,84.31,84.56,62200.0,56.463,56.7039,56.4162,56.5834,62200.0
2008-03-17 15:10:00,84.56,84.56,84.38,84.47,36000.0,56.5834,56.5834,56.463,56.5232,36000.0
2008-03-17 15:20:00,84.5,84.88,84.45,84.65,53600.0,56.5433,56.7976,56.5098,56.6437,53600.0
2008-03-17 15:30:00,84.64,85.0,84.58,84.94,74900.0,56.637,56.8779,56.5968,56.8377,74900.0
2008-03-17 15:40:00,84.89,85.01,84.62,84.81,89500.0,56.8043,56.8846,56.6236,56.7507,89500.0
2008-03-17 15:50:00,84.83,84.85,84.31,84.33,157400.0,56.7641,56.7775,56.4162,56.4295,157400.0
2008-03-18 09:30:00,85.71,85.99,84.91,85.21,80400.0,57.353,57.5403,56.8177,57.0184,80400.0
2008-03-18 09:40:00,85.19,85.4,85.06,85.32,31300.0,57.005,57.1455,56.918,57.092,31300.0
2008-03-18 09:50:00,85.32,85.75,85.26,85.69,71800.0,57.092,57.3797,57.0519,57.3396,71800.0
2008-03-18 10:00:00,85.72,85.95,85.68,85.78,47000.0,57.3597,57.5136,57.3329,57.3998,47000.0
2008-03-18 10:10:00,85.79,85.79,85.5,85.52,59700.0,57.4065,57.4065,57.2125,57.2258,59700.0
2008-03-18 10:20:00,85.55,85.95,85.55,85.93,31800.0,57.2459,57.5136,57.2459,57.5002,31800.0
2008-03-18 10:30:00,85.92,85.92,85.63,85.69,36800.0,57.4935,57.4935,57.2994,57.3396,36800.0
2008-03-18 10:40:00,85.73,85.88,85.64,85.7,18700.0,57.3664,57.4667,57.3061,57.3463,18700.0
2008-03-18 10:50:00,85.7,85.73,85.43,85.48,36000.0,57.3463,57.3664,57.1656,57.1991,36000.0
2008-03-18 11:00:00,85.49,85.55,85.4,85.5,25700.0,57.2058,57.2459,57.1455,57.2125,25700.0
2008-03-18 11:10:00,85.5,85.55,85.23,85.24,44300.0,57.2125,57.2459,57.0318,57.0385,44300.0
2008-03-18 11:20:00,85.28,85.54,85.25,85.48,23500.0,57.0652,57.2392,57.0452,57.1991,23500.0
2008-03-18 11:30:00,85.49,85.54,85.44,85.53,37900.0,57.2058,57.2392,57.1723,57.2325,37900.0
2008-03-18 11:40:00,85.51,85.51,85.27,85.3,28000.0,57.2191,57.2191,57.0585,57.0786,28000.0
2008-03-18 11:50:00,85.31,85.39,85.09,85.09,28900.0,57.0853,57.1388,56.9381,56.9381,28900.0
2008-03-18 12:00:00,85.11,85.14,84.92,85.0,35600.0,56.9515,56.9716,56.8243,56.8779,35600.0
2008-03-18 12:10:00,84.98,85.0,84.89,84.96,40000.0,56.8645,56.8779,56.8043,56.8511,40000.0
2008-03-18 12:20:00,85.0,85.03,84.96,85.01,31600.0,56.8779,56.8979,56.8511,56.8846,31600.0
2008-03-18 12:30:00,85.01,85.05,84.81,85.05,47800.0,56.8846,56.9113,56.7507,56.9113,47800.0
2008-03-18 12:40:00,85.04,85.04,84.91,84.93,23800.0,56.9046,56.9046,56.8177,56.831,23800.0
2008-03-18 12:50:00,84.94,85.02,84.93,84.93,20700.0,56.8377,56.8913,56.831,56.831,20700.0
2008-03-18 13:00:00,84.93,85.05,84.93,85.05,24900.0,56.831,56.9113,56.831,56.9113,24900.0
2008-03-18 13:10:00,85.05,85.05,84.87,84.97,113700.0,56.9113,56.9113,56.7909,56.8578,113700.0
2008-03-18 13:20:00,84.97,85.02,84.86,84.96,33900.0,56.8578,56.8913,56.7842,56.8511,33900.0
2008-03-18 13:30:00,84.97,85.0,84.87,84.94,36400.0,56.8578,56.8779,56.7909,56.8377,36400.0
2008-03-18 13:40:00,84.93,85.0,84.87,84.99,36600.0,56.831,56.8779,56.7909,56.8712,36600.0
2008-03-18 13:50:00,84.99,85.05,84.95,85.0,61900.0,56.8712,56.9113,56.8444,56.8779,61900.0
2008-03-18 14:00:00,85.02,85.05,84.73,84.76,46200.0,56.8913,56.9113,56.6972,56.7173,46200.0
2008-03-18 14:10:00,84.79,84.94,84.25,84.87,99200.0,56.7374,56.8377,56.376,56.7909,99200.0
2008-03-18 14:20:00,84.89,84.99,84.24,84.69,102500.0,56.8043,56.8712,56.3693,56.6704,102500.0
2008-03-18 14:30:00,84.69,84.74,84.23,84.45,100100.0,56.6704,56.7039,56.3626,56.5098,100100.0
2008-03-18 14:40:00,84.43,84.9,84.35,84.84,86900.0,56.4965,56.811,56.4429,56.7708,86900.0
2008-03-18 14:50:00,84.81,85.47,84.78,85.39,140700.0,56.7507,57.1924,56.7307,57.1388,140700.0
2008-03-18 15:00:00,85.44,85.59,85.23,85.42,91600.0,57.1723,57.2727,57.0318,57.1589,91600.0
2008-03-18 15:10:00,85.35,85.45,85.2,85.43,41200.0,57.1121,57.179,57.0117,57.1656,41200.0
2008-03-18 15:20:00,85.44,85.75,85.39,85.39,68300.0,57.1723,57.3797,57.1388,57.1388,68300.0
2008-03-18 15:30:00,85.42,85.65,85.36,85.48,67200.0,57.1589,57.3128,57.1188,57.1991,67200.0
2008-03-18 15:40:00,85.48,85.52,85.37,85.44,153000.0,57.1991,57.2258,57.1255,57.1723,153000.0
2008-03-18 15:50:00,85.44,85.49,85.31,85.35,281400.0,57.1723,57.2058,57.0853,57.1121,281400.0
2008-03-19 09:30:00,86.32,86.32,85.45,86.02,68400.0,57.7612,57.7612,57.179,57.5604,68400.0
2008-03-19 09:40:00,86.04,86.45,85.99,86.25,40200.0,57.5738,57.8481,57.5403,57.7143,40200.0
2008-03-19 09:50:00,86.23,86.28,85.85,85.88,39600.0,57.7009,57.7344,57.4467,57.4667,39600.0
2008-03-19 10:00:00,85.89,86.45,85.88,86.43,36800.0,57.4734,57.8481,57.4667,57.8348,36800.0
2008-03-19 10:10:00,86.41,86.44,86.25,86.44,41400.0,57.8214,57.8415,57.7143,57.8415,41400.0
2008-03-19 10:20:00,86.41,86.77,86.38,86.76,84400.0,57.8214,58.0623,57.8013,58.0556,84400.0
2008-03-19 10:30:00,86.76,87.08,86.71,86.97,124000.0,58.0556,58.2697,58.0221,58.1961,124000.0
2008-03-19 10:40:00,86.97,87.27,86.87,87.02,83100.0,58.1961,58.3968,58.1292,58.2296,83100.0
2008-03-19 10:50:00,87.0,87.21,86.97,87.11,59200.0,58.2162,58.3567,58.1961,58.2898,59200.0
2008-03-19 11:00:00,87.11,87.38,87.07,87.28,33600.0,58.2898,58.4705,58.263,58.4035,33600.0
2008-03-19 11:10:00,87.34,87.5,87.34,87.47,58200.0,58.4437,58.5508,58.4437,58.5307,58200.0
2008-03-19 11:20:00,87.49,87.5,87.25,87.42,69200.0,58.5441,58.5508,58.3835,58.4972,69200.0
2008-03-19 11:30:00,87.43,87.49,87.21,87.28,60600.0,58.5039,58.5441,58.3567,58.4035,60600.0
2008-03-19 11:40:00,87.28,87.39,87.15,87.18,72000.0,58.4035,58.4771,58.3166,58.3366,72000.0
2008-03-19 11:50:00,87.17,87.27,87.0,87.0,29800.0,58.3299,58.3968,58.2162,58.2162,29800.0
2008-03-19 12:00:00,87.03,87.04,86.65,86.93,42800.0,58.2363,58.2429,57.982,58.1693,42800.0
2008-03-19 12:10:00,86.94,87.03,86.8,87.0,18600.0,58.176,58.2363,58.0823,58.2162,18600.0
2008-03-19 12:20:00,86.99,87.0,86.49,86.67,31600.0,58.2095,58.2162,57.8749,57.9954,31600.0
2008-03-19 12:30:00,86.7,86.75,86.55,86.57,19400.0,58.0154,58.0489,57.9151,57.9284,19400.0
2008-03-19 12:40:00,86.59,86.59,86.29,86.55,25200.0,57.9418,57.9418,57.7411,57.9151,25200.0
2008-03-19 12:50:00,86.55,86.62,86.42,86.43,19600.0,57.9151,57.9619,57.8281,57.8348,19600.0
2008-03-19 13:00:00,86.44,86.77,86.4,86.69,25500.0,57.8415,58.0623,57.8147,58.0087,25500.0
2008-03-19 13:10:00,86.69,86.77,86.52,86.76,19200.0,58.0087,58.0623,57.895,58.0556,19200.0
2008-03-19 13:20:00,86.77,86.85,86.24,86.24,76200.0,58.0623,58.1158,57.7076,57.7076,76200.0
2008-03-19 13:30:00,86.3,86.34,86.19,86.3,44000.0,57.7478,57.7745,57.6742,57.7478,44000.0
2008-03-19 13:40:00,86.31,86.52,86.17,86.36,35600.0,57.7545,57.895,57.6608,57.7879,35600.0
2008-03-19 13:50:00,86.36,86.39,85.79,86.18,40600.0,57.7879,57.808,57.4065,57.6675,40600.0
2008-03-19 14:00:00,86.18,86.26,85.75,85.87,45500.0,57.6675,57.721,57.3797,57.46,45500.0
2008-03-19 14:10:00,85.85,85.97,85.61,85.73,51100.0,57.4467,57.527,57.2861,57.3664,51100.0
2008-03-19 14:20:00,85.75,85.95,85.7,85.82,43600.0,57.3797,57.5136,57.3463,57.4266,43600.0
2008-03-19 14:30:00,85.81,85.85,85.4,85.55,57000.0,57.4199,57.4467,57.1455,57.2459,57000.0
2008-03-19 14:40:00,85.53,85.81,85.42,85.71,41500.0,57.2325,57.4199,57.1589,57.353,41500.0
2008-03-19 14:50:00,85.72,86.27,85.72,86.26,56800.0,57.3597,57.7277,57.3597,57.721,56800.0
2008-03-19 15:00:00,86.25,86.29,86.04,86.21,48400.0,57.7143,57.7411,57.5738,57.6875,48400.0
2008-03-19 15:10:00,86.24,86.25,85.88,86.0,46400.0,57.7076,57.7143,57.4667,57.547,46400.0
2008-03-19 15:20:00,85.96,86.0,85.53,85.58,41200.0,57.5203,57.547,57.2325,57.266,41200.0
2008-03-19 15:30:00,85.58,85.71,85.3,85.3,71600.0,57.266,57.353,57.0786,57.0786,71600.0
2008-03-19 15:40:00,85.3,85.63,85.27,85.55,68600.0,57.0786,57.2994,57.0585,57.2459,68600.0
2008-03-19 15:50:00,85.55,85.55,85.07,85.15,124800.0,57.2459,57.2459,56.9247,56.9782,124800.0
2008-03-20 09:30:00,85.15,85.9,84.89,85.02,502400.0,56.9782,57.4801,56.8043,56.8913,502400.0
2008-03-20 09:40:00,85.02,85.05,84.59,84.78,36000.0,56.8913,56.9113,56.6035,56.7307,36000.0
2008-03-20 09:50:00,84.76,84.96,84.68,84.75,30200.0,56.7173,56.8511,56.6637,56.7106,30200.0
2008-03-20 10:00:00,84.76,85.47,84.76,84.91,39400.0,56.7173,57.1924,56.7173,56.8177,39400.0
2008-03-20 10:10:00,84.9,85.2,84.78,84.86,31400.0,56.811,57.0117,56.7307,56.7842,31400.0
2008-03-20 10:20:00,84.86,85.18,84.84,85.08,27500.0,56.7842,56.9983,56.7708,56.9314,27500.0
2008-03-20 10:30:00,85.02,85.02,84.79,84.84,36400.0,56.8913,56.8913,56.7374,56.7708,36400.0
2008-03-20 10:40:00,84.79,84.81,84.67,84.74,29900.0,56.7374,56.7507,56.6571,56.7039,29900.0
2008-03-20 10:50:00,84.76,85.03,84.72,84.9,31400.0,56.7173,56.8979,56.6905,56.811,31400.0
2008-03-20 11:00:00,84.9,85.03,84.87,85.02,27800.0,56.811,56.8979,56.7909,56.8913,27800.0
2008-03-20 11:10:00,85.0,85.13,84.89,84.99,40500.0,56.8779,56.9649,56.8043,56.8712,40500.0
2008-03-20 11:20:00,84.99,85.08,84.93,85.01,37300.0,56.8712,56.9314,56.831,56.8846,37300.0
2008-03-20 11:30:00,85.02,85.05,84.91,84.91,44100.0,56.8913,56.9113,56.8177,56.8177,44100.0
2008-03-20 11:40:00,84.92,84.92,84.79,84.83,20200.0,56.8243,56.8243,56.7374,56.7641,20200.0
2008-03-20 11:50:00,84.81,84.85,84.74,84.78,17300.0,56.7507,56.7775,56.7039,56.7307,17300.0
2008-03-20 12:00:00,84.76,85.0,84.75,84.93,27900.0,56.7173,56.8779,56.7106,56.831,27900.0
2008-03-20 12:10:00,84.93,85.11,84.78,85.09,35600.0,56.831,56.9515,56.7307,56.9381,35600.0
2008-03-20 12:20:00,85.09,85.09,84.95,84.98,21100.0,56.9381,56.9381,56.8444,56.8645,21100.0
2008-03-20 12:30:00,85.01,85.01,84.81,84.83,15100.0,56.8846,56.8846,56.7507,56.7641,15100.0
2008-03-20 12:40:00,84.84,84.89,84.79,84.87,13200.0,56.7708,56.8043,56.7374,56.7909,13200.0
2008-03-20 12:50:00,84.89,84.93,84.78,84.8,11600.0,56.8043,56.831,56.7307,56.744,11600.0
2008-03-20 13:00:00,84.82,84.94,84.79,84.88,13500.0,56.7574,56.8377,56.7374,56.7976,13500.0
2008-03-20 13:10:00,84.87,84.87,84.76,84.8,11300.0,56.7909,56.7909,56.7173,56.744,11300.0
2008-03-20 13:20:00,84.81,84.99,84.81,84.99,7400.0,56.7507,56.8712,56.7507,56.8712,7400.0
2008-03-20 13:30:00,84.95,85.15,84.93,85.14,23500.0,56.8444,56.9782,56.831,56.9716,23500.0
2008-03-20 13:40:00,85.14,85.24,85.1,85.23,14900.0,56.9716,57.0385,56.9448,57.0318,14900.0
2008-03-20 13:50:00,85.2,85.31,85.14,85.31,20400.0,57.0117,57.0853,56.9716,57.0853,20400.0
2008-03-20 14:00:00,85.31,85.44,85.28,85.39,23200.0,57.0853,57.1723,57.0652,57.1388,23200.0
2008-03-20 14:10:00,85.35,85.42,85.21,85.21,14400.0,57.1121,57.1589,57.0184,57.0184,14400.0
2008-03-20 14:20:00,85.21,85.3,85.17,85.3,17100.0,57.0184,57.0786,56.9916,57.0786,17100.0
2008-03-20 14:30:00,85.27,85.56,85.25,85.48,34300.0,57.0585,57.2526,57.0452,57.1991,34300.0
2008-03-20 14:40:00,85.49,85.49,85.36,85.46,21400.0,57.2058,57.2058,57.1188,57.1857,21400.0
2008-03-20 14:50:00,85.46,85.53,85.33,85.53,29700.0,57.1857,57.2325,57.0987,57.2325,29700.0
2008-03-20 15:00:00,85.52,85.73,85.52,85.59,39000.0,57.2258,57.3664,57.2258,57.2727,39000.0
2008-03-20 15:10:00,85.59,85.74,85.55,85.6,23800.0,57.2727,57.373,57.2459,57.2794,23800.0
2008-03-20 15:20:00,85.61,85.68,85.26,85.34,53400.0,57.2861,57.3329,57.0519,57.1054,53400.0
2008-03-20 15:30:00,85.34,85.52,85.23,85.36,40700.0,57.1054,57.2258,57.0318,57.1188,40700.0
2008-03-20 15:40:00,85.36,85.55,85.27,85.39,49000.0,57.1188,57.2459,57.0585,57.1388,49000.0
2008-03-20 15:50:00,85.45,85.66,85.04,85.57,93400.0,57.179,57.3195,56.9046,57.2593,93400.0
2008-03-24 09:30:00,85.84,86.49,85.7,86.26,68200.0,57.44,57.8749,57.3463,57.721,68200.0
2008-03-24 09:40:00,86.25,86.3,85.43,85.57,39500.0,57.7143,57.7478,57.1656,57.2593,39500.0
2008-03-24 09:50:00,85.62,85.78,85.33,85.43,23300.0,57.2927,57.3998,57.0987,57.1656,23300.0
2008-03-24 10:00:00,85.43,85.63,85.2,85.35,82600.0,57.1656,57.2994,57.0117,57.1121,82600.0
2008-03-24 10:10:00,85.31,85.6,85.21,85.29,73800.0,57.0853,57.2794,57.0184,57.0719,73800.0
2008-03-24 10:20:00,85.37,85.47,85.06,85.06,73400.0,57.1255,57.1924,56.918,56.918,73400.0
2008-03-24 10:30:00,85.02,85.14,84.87,84.94,83300.0,56.8913,56.9716,56.7909,56.8377,83300.0
2008-03-24 10:40:00,84.9,85.08,84.85,84.94,37200.0,56.811,56.9314,56.7775,56.8377,37200.0
2008-03-24 10:50:00,84.94,84.94,84.79,84.85,22300.0,56.8377,56.8377,56.7374,56.7775,22300.0
2008-03-24 11:00:00,84.84,84.94,84.68,84.71,53800.0,56.7708,56.8377,56.6637,56.6838,53800.0
2008-03-24 11:10:00,84.74,84.89,84.71,84.78,29100.0,56.7039,56.8043,56.6838,56.7307,29100.0
2008-03-24 11:20:00,84.78,84.92,84.74,84.87,26600.0,56.7307,56.8243,56.7039,56.7909,26600.0
2008-03-24 11:30:00,84.85,84.95,84.77,84.91,23800.0,56.7775,56.8444,56.724,56.8177,23800.0
2008-03-24 11:40:00,84.91,85.16,84.85,85.13,48600.0,56.8177,56.9849,56.7775,56.9649,48600.0
2008-03-24 11:50:00,85.11,85.2,85.03,85.18,27300.0,56.9515,57.0117,56.8979,56.9983,27300.0
2008-03-24 12:00:00,85.16,85.16,84.97,85.09,21500.0,56.9849,56.9849,56.8578,56.9381,21500.0
2008-03-24 12:10:00,85.09,85.28,85.05,85.26,32100.0,56.9381,57.0652,56.9113,57.0519,32100.0
2008-03-24 12:20:00,85.24,85.27,85.12,85.21,16000.0,57.0385,57.0585,56.9582,57.0184,16000.0
2008-03-24 12:30:00,85.2,85.27,85.14,85.27,11700.0,57.0117,57.0585,56.9716,57.0585,11700.0
2008-03-24 12:40:00,85.28,85.3,85.18,85.23,21100.0,57.0652,57.0786,56.9983,57.0318,21100.0
2008-03-24 12:50:00,85.24,85.47,85.2,85.29,44500.0,57.0385,57.1924,57.0117,57.0719,44500.0
2008-03-24 13:00:00,85.3,85.36,85.21,85.31,22900.0,57.0786,57.1188,57.0184,57.0853,22900.0
2008-03-24 13:10:00,85.31,85.35,85.26,85.34,16100.0,57.0853,57.1121,57.0519,57.1054,16100.0
2008-03-24 13:20:00,85.34,85.49,85.34,85.45,19900.0,57.1054,57.2058,57.1054,57.179,19900.0
2008-03-24 13:30:00,85.45,85.5,85.4,85.5,33700.0,57.179,57.2125,57.1455,57.2125,33700.0
2008-03-24 13:40:00,85.49,85.55,85.38,85.49,22500.0,57.2058,57.2459,57.1322,57.2058,22500.0
2008-03-24 13:50:00,85.5,85.56,85.45,85.56,23500.0,57.2125,57.2526,57.179,57.2526,23500.0
2008-03-24 14:00:00,85.51,85.51,85.24,85.26,27700.0,57.2191,57.2191,57.0385,57.0519,27700.0
2008-03-24 14:10:00,85.27,85.44,85.26,85.44,25900.0,57.0585,57.1723,57.0519,57.1723,25900.0
2008-03-24 14:20:00,85.47,85.56,85.42,85.56,30900.0,57.1924,57.2526,57.1589,57.2526,30900.0
2008-03-24 14:30:00,85.56,85.59,85.46,85.56,42500.0,57.2526,57.2727,57.1857,57.2526,42500.0
2008-03-24 14:40:00,85.57,85.62,85.39,85.39,27200.0,57.2593,57.2927,57.1388,57.1388,27200.0
2008-03-24 14:50:00,85.39,85.46,85.31,85.41,34400.0,57.1388,57.1857,57.0853,57.1522,34400.0
2008-03-24 15:00:00,85.43,85.55,85.4,85.5,42200.0,57.1656,57.2459,57.1455,57.2125,42200.0
2008-03-24 15:10:00,85.52,85.74,85.52,85.65,40800.0,57.2258,57.373,57.2258,57.3128,40800.0
2008-03-24 15:20:00,85.64,85.64,85.31,85.31,61000.0,57.3061,57.3061,57.0853,57.0853,61000.0
2008-03-24 15:30:00,85.29,85.49,85.22,85.36,92100.0,57.0719,57.2058,57.0251,57.1188,92100.0
2008-03-24 15:40:00,85.34,85.43,85.27,85.28,47000.0,57.1054,57.1656,57.0585,57.0652,47000.0
2008-03-24 15:50:00,85.28,85.42,85.19,85.32,133600.0,57.0652,57.1589,57.005,57.092,133600.0
2008-03-25 09:30:00,85.56,85.92,85.27,85.84,117000.0,57.2526,57.4935,57.0585,57.44,117000.0
2008-03-25 09:40:00,85.86,86.0,85.75,85.78,77300.0,57.4533,57.547,57.3797,57.3998,77300.0
2008-03-25 09:50:00,85.78,85.81,85.64,85.73,92900.0,57.3998,57.4199,57.3061,57.3664,92900.0
2008-03-25 10:00:00,85.72,85.79,85.53,85.6,80000.0,57.3597,57.4065,57.2325,57.2794,80000.0
2008-03-25 10:10:00,85.61,85.68,85.37,85.49,36700.0,57.2861,57.3329,57.1255,57.2058,36700.0
2008-03-25 10:20:00,85.49,85.52,85.19,85.21,42400.0,57.2058,57.2258,57.005,57.0184,42400.0
2008-03-25 10:30:00,85.21,85.21,84.67,84.86,80000.0,57.0184,57.0184,56.6571,56.7842,80000.0
2008-03-25 10:40:00,84.85,85.0,84.75,85.0,62200.0,56.7775,56.8779,56.7106,56.8779,62200.0
2008-03-25 10:50:00,84.99,84.99,84.67,84.77,36200.0,56.8712,56.8712,56.6571,56.724,36200.0
2008-03-25 11:00:00,84.79,84.99,84.73,84.89,43500.0,56.7374,56.8712,56.6972,56.8043,43500.0
2008-03-25 11:10:00,84.89,85.08,84.82,84.92,29300.0,56.8043,56.9314,56.7574,56.8243,29300.0
2008-03-25 11:20:00,84.93,85.05,84.9,85.0,21600.0,56.831,56.9113,56.811,56.8779,21600.0
2008-03-25 11:30:00,85.0,85.23,84.95,84.95,40300.0,56.8779,57.0318,56.8444,56.8444,40300.0
2008-03-25 11:40:00,84.97,85.01,84.77,84.86,31700.0,56.8578,56.8846,56.724,56.7842,31700.0
2008-03-25 11:50:00,84.86,84.97,84.69,84.7,34500.0,56.7842,56.8578,56.6704,56.6771,34500.0
2008-03-25 12:00:00,84.71,84.96,84.7,84.87,42500.0,56.6838,56.8511,56.6771,56.7909,42500.0
2008-03-25 12:10:00,84.88,84.98,84.8,84.92,66500.0,56.7976,56.8645,56.744,56.8243,66500.0
2008-03-25 12:20:00,84.92,85.22,84.92,85.15,37600.0,56.8243,57.0251,56.8243,56.9782,37600.0
2008-03-25 12:30:00,85.15,85.17,84.97,85.01,26000.0,56.9782,56.9916,56.8578,56.8846,26000.0
2008-03-25 12:40:00,85.0,85.15,84.93,85.06,21900.0,56.8779,56.9782,56.831,56.918,21900.0
2008-03-25 12:50:00,85.06,85.14,84.9,84.96,31300.0,56.918,56.9716,56.811,56.8511,31300.0
2008-03-25 13:00:00,84.98,85.01,84.83,84.93,34700.0,56.8645,56.8846,56.7641,56.831,34700.0
2008-03-25 13:10:00,84.94,84.94,84.8,84.82,35200.0,56.8377,56.8377,56.744,56.7574,35200.0
2008-03-25 13:20:00,84.83,84.97,84.79,84.85,32400.0,56.7641,56.8578,56.7374,56.7775,32400.0
2008-03-25 13:30:00,84.85,84.88,84.79,84.82,28900.0,56.7775,56.7976,56.7374,56.7574,28900.0
2008-03-25 13:40:00,84.82,84.94,84.82,84.88,24900.0,56.7574,56.8377,56.7574,56.7976,24900.0
2008-03-25 13:50:00,84.89,84.99,84.86,84.98,37500.0,56.8043,56.8712,56.7842,56.8645,37500.0
2008-03-25 14:00:00,84.99,85.03,84.91,84.99,48800.0,56.8712,56.8979,56.8177,56.8712,48800.0
2008-03-25 14:10:00,84.99,85.02,84.91,85.02,32900.0,56.8712,56.8913,56.8177,56.8913,32900.0
2008-03-25 14:20:00,85.02,85.04,84.96,85.01,21000.0,56.8913,56.9046,56.8511,56.8846,21000.0
2008-03-25 14:30:00,85.01,85.05,84.9,85.04,43800.0,56.8846,56.9113,56.811,56.9046,43800.0
2008-03-25 14:40:00,85.03,85.07,84.97,85.01,43600.0,56.8979,56.9247,56.8578,56.8846,43600.0
2008-03-25 14:50:00,84.99,85.1,84.98,85.03,41400.0,56.8712,56.9448,56.8645,56.8979,41400.0
2008-03-25 15:00:00,85.03,85.24,85.02,85.15,70800.0,56.8979,57.0385,56.8913,56.9782,70800.0
2008-03-25 15:10:00,85.15,85.21,85.01,85.14,51800.0,56.9782,57.0184,56.8846,56.9716,51800.0
2008-03-25 15:20:00,85.14,85.22,85.13,85.21,43600.0,56.9716,57.0251,56.9649,57.0184,43600.0
2008-03-25 15:30:00,85.22,85.24,85.06,85.13,58500.0,57.0251,57.0385,56.918,56.9649,58500.0
2008-03-25 15:40:00,85.13,85.29,85.07,85.11,52900.0,56.9649,57.0719,56.9247,56.9515,52900.0
2008-03-25 15:50:00,85.11,85.12,84.9,84.94,126000.0,56.9515,56.9582,56.811,56.8377,126000.0
2008-03-26 09:30:00,84.74,85.0,84.23,84.39,84900.0,56.7039,56.8779,56.3626,56.4697,84900.0
2008-03-26 09:40:00,84.34,84.44,84.28,84.32,88000.0,56.4362,56.5032,56.3961,56.4229,88000.0
2008-03-26 09:50:00,84.33,84.54,84.26,84.35,60800.0,56.4295,56.5701,56.3827,56.4429,60800.0
2008-03-26 10:00:00,84.33,84.5,84.31,84.48,47200.0,56.4295,56.5433,56.4162,56.5299,47200.0
2008-03-26 10:10:00,84.49,84.53,84.37,84.39,51200.0,56.5366,56.5634,56.4563,56.4697,51200.0
2008-03-26 10:20:00,84.39,84.56,84.39,84.55,26600.0,56.4697,56.5834,56.4697,56.5768,26600.0
2008-03-26 10:30:00,84.52,84.52,84.13,84.16,33500.0,56.5567,56.5567,56.2957,56.3158,33500.0
2008-03-26 10:40:00,84.14,84.22,84.05,84.07,27400.0,56.3024,56.3559,56.2422,56.2556,27400.0
2008-03-26 10:50:00,84.05,84.34,84.05,84.23,26800.0,56.2422,56.4362,56.2422,56.3626,26800.0
2008-03-26 11:00:00,84.22,84.26,84.14,84.19,21000.0,56.3559,56.3827,56.3024,56.3359,21000.0
2008-03-26 11:10:00,84.21,84.23,84.04,84.11,24300.0,56.3492,56.3626,56.2355,56.2823,24300.0
2008-03-26 11:20:00,84.09,84.46,84.01,84.46,21300.0,56.2689,56.5165,56.2154,56.5165,21300.0
2008-03-26 11:30:00,84.45,84.49,84.3,84.33,11500.0,56.5098,56.5366,56.4095,56.4295,11500.0
2008-03-26 11:40:00,84.33,84.37,84.16,84.25,26100.0,56.4295,56.4563,56.3158,56.376,26100.0
2008-03-26 11:50:00,84.25,84.4,84.18,84.2,53500.0,56.376,56.4764,56.3292,56.3426,53500.0
2008-03-26 12:00:00,84.21,84.24,84.04,84.12,75100.0,56.3492,56.3693,56.2355,56.289,75100.0
2008-03-26 12:10:00,84.08,84.17,84.0,84.06,34100.0,56.2623,56.3225,56.2087,56.2489,34100.0
2008-03-26 12:20:00,84.05,84.12,84.05,84.11,29200.0,56.2422,56.289,56.2422,56.2823,29200.0
2008-03-26 12:30:00,84.11,84.12,84.05,84.07,23200.0,56.2823,56.289,56.2422,56.2556,23200.0
2008-03-26 12:40:00,84.08,84.12,83.91,84.0,27600.0,56.2623,56.289,56.1485,56.2087,27600.0
2008-03-26 12:50:00,83.98,84.03,83.91,83.99,25500.0,56.1953,56.2288,56.1485,56.202,25500.0
2008-03-26 13:00:00,83.97,84.06,83.93,83.95,18800.0,56.1886,56.2489,56.1619,56.1753,18800.0
2008-03-26 13:10:00,83.99,84.1,83.99,84.08,12800.0,56.202,56.2756,56.202,56.2623,12800.0
2008-03-26 13:20:00,84.09,84.13,84.06,84.11,22100.0,56.2689,56.2957,56.2489,56.2823,22100.0
2008-03-26 13:30:00,84.11,84.11,83.91,84.07,22500.0,56.2823,56.2823,56.1485,56.2556,22500.0
2008-03-26 13:40:00,84.06,84.08,83.94,83.98,16100.0,56.2489,56.2623,56.1686,56.1953,16100.0
2008-03-26 13:50:00,83.98,84.08,83.97,84.08,16000.0,56.1953,56.2623,56.1886,56.2623,16000.0
2008-03-26 14:00:00,84.08,84.13,84.01,84.07,21100.0,56.2623,56.2957,56.2154,56.2556,21100.0
2008-03-26 14:10:00,84.1,84.13,84.01,84.04,24100.0,56.2756,56.2957,56.2154,56.2355,24100.0
2008-03-26 14:20:00,84.04,84.06,83.93,84.06,20100.0,56.2355,56.2489,56.1619,56.2489,20100.0
2008-03-26 14:30:00,84.03,84.13,84.0,84.09,25500.0,56.2288,56.2957,56.2087,56.2689,25500.0
2008-03-26 14:40:00,84.08,84.12,84.03,84.05,22900.0,56.2623,56.289,56.2288,56.2422,22900.0
2008-03-26 14:50:00,84.09,84.1,83.98,84.1,53000.0,56.2689,56.2756,56.1953,56.2756,53000.0
2008-03-26 15:00:00,84.1,84.17,83.96,84.04,118200.0,56.2756,56.3225,56.182,56.2355,118200.0
2008-03-26 15:10:00,84.04,84.06,83.94,84.0,43700.0,56.2355,56.2489,56.1686,56.2087,43700.0
2008-03-26 15:20:00,83.99,84.02,83.87,83.9,38800.0,56.202,56.2221,56.1217,56.1418,38800.0
2008-03-26 15:30:00,83.89,84.02,83.83,84.01,47200.0,56.1351,56.2221,56.095,56.2154,47200.0
2008-03-26 15:40:00,84.01,84.02,83.96,84.0,59500.0,56.2154,56.2221,56.182,56.2087,59500.0
2008-03-26 15:50:00,83.99,84.07,83.9,83.93,104500.0,56.202,56.2556,56.1418,56.1619,104500.0
2008-03-27 09:30:00,84.06,84.08,83.69,84.05,64100.0,56.2489,56.2623,56.0013,56.2422,64100.0
2008-03-27 09:40:00,84.07,84.07,83.84,83.91,33200.0,56.2556,56.2556,56.1017,56.1485,33200.0
2008-03-27 09:50:00,83.9,83.94,83.65,83.84,47900.0,56.1418,56.1686,55.9745,56.1017,47900.0
2008-03-27 10:00:00,83.85,83.88,83.38,83.41,48000.0,56.1084,56.1284,55.7938,55.8139,48000.0
2008-03-27 10:10:00,83.39,83.71,83.38,83.51,45100.0,55.8005,56.0147,55.7938,55.8808,45100.0
2008-03-27 10:20:00,83.48,83.6,83.28,83.42,32600.0,55.8608,55.9411,55.7269,55.8206,32600.0
2008-03-27 10:30:00,83.4,83.51,83.28,83.45,34300.0,55.8072,55.8808,55.7269,55.8407,34300.0
2008-03-27 10:40:00,83.47,83.67,83.44,83.64,29500.0,55.8541,55.9879,55.834,55.9678,29500.0
2008-03-27 10:50:00,83.6,83.75,83.6,83.66,24100.0,55.9411,56.0414,55.9411,55.9812,24100.0
2008-03-27 11:00:00,83.66,83.67,83.5,83.59,19800.0,55.9812,55.9879,55.8741,55.9344,19800.0
2008-03-27 11:10:00,83.6,83.7,83.46,83.7,45900.0,55.9411,56.008,55.8474,56.008,45900.0
2008-03-27 11:20:00,83.69,83.72,83.34,83.4,18700.0,56.0013,56.0214,55.7671,55.8072,18700.0
2008-03-27 11:30:00,83.4,83.47,83.37,83.46,18000.0,55.8072,55.8541,55.7872,55.8474,18000.0
2008-03-27 11:40:00,83.44,83.73,83.42,83.56,27700.0,55.834,56.0281,55.8206,55.9143,27700.0
2008-03-27 11:50:00,83.56,83.58,83.44,83.49,13600.0,55.9143,55.9277,55.834,55.8675,13600.0
2008-03-27 12:00:00,83.49,83.54,83.45,83.46,8900.0,55.8675,55.9009,55.8407,55.8474,8900.0
2008-03-27 12:10:00,83.45,83.71,83.43,83.68,41300.0,55.8407,56.0147,55.8273,55.9946,41300.0
2008-03-27 12:20:00,83.71,83.86,83.68,83.82,36300.0,56.0147,56.115,55.9946,56.0883,36300.0
2008-03-27 12:30:00,83.87,83.99,83.82,83.92,30400.0,56.1217,56.202,56.0883,56.1552,30400.0
2008-03-27 12:40:00,83.93,83.93,83.72,83.73,22100.0,56.1619,56.1619,56.0214,56.0281,22100.0
2008-03-27 12:50:00,83.75,83.78,83.65,83.77,18700.0,56.0414,56.0615,55.9745,56.0548,18700.0
2008-03-27 13:00:00,83.76,83.89,83.7,83.85,13300.0,56.0481,56.1351,56.008,56.1084,13300.0
2008-03-27 13:10:00,83.82,84.02,83.77,84.01,32400.0,56.0883,56.2221,56.0548,56.2154,32400.0
2008-03-27 13:20:00,84.0,84.07,83.99,84.05,52000.0,56.2087,56.2556,56.202,56.2422,52000.0
2008-03-27 13:30:00,84.05,84.05,83.63,83.73,55700.0,56.2422,56.2422,55.9611,56.0281,55700.0
2008-03-27 13:40:00,83.74,83.9,83.65,83.69,52800.0,56.0347,56.1418,55.9745,56.0013,52800.0
2008-03-27 13:50:00,83.69,83.73,83.58,83.58,18700.0,56.0013,56.0281,55.9277,55.9277,18700.0
2008-03-27 14:00:00,83.59,83.59,83.43,83.43,28700.0,55.9344,55.9344,55.8273,55.8273,28700.0
2008-03-27 14:10:00,83.44,83.58,83.4,83.48,23800.0,55.834,55.9277,55.8072,55.8608,23800.0
2008-03-27 14:20:00,83.48,83.64,83.4,83.5,14900.0,55.8608,55.9678,55.8072,55.8741,14900.0
2008-03-27 14:30:00,83.48,83.8,83.48,83.79,26300.0,55.8608,56.0749,55.8608,56.0682,26300.0
2008-03-27 14:40:00,83.78,83.88,83.71,83.8,28400.0,56.0615,56.1284,56.0147,56.0749,28400.0
2008-03-27 14:50:00,83.81,83.86,83.6,83.69,28700.0,56.0816,56.115,55.9411,56.0013,28700.0
2008-03-27 15:00:00,83.67,83.69,83.51,83.64,25700.0,55.9879,56.0013,55.8808,55.9678,25700.0
2008-03-27 15:10:00,83.61,83.75,83.54,83.68,24100.0,55.9478,56.0414,55.9009,55.9946,24100.0
2008-03-27 15:20:00,83.69,83.69,83.43,83.59,22400.0,56.0013,56.0013,55.8273,55.9344,22400.0
2008-03-27 15:30:00,83.55,83.63,83.2,83.21,32200.0,55.9076,55.9611,55.6734,55.6801,32200.0
2008-03-27 15:40:00,83.21,83.35,83.2,83.25,36700.0,55.6801,55.7738,55.6734,55.7069,36700.0
2008-03-27 15:50:00,83.25,83.29,83.11,83.17,93600.0,55.7069,55.7336,55.6132,55.6533,93600.0
2008-03-28 09:30:00,83.64,83.83,83.22,83.81,69300.0,55.9678,56.095,55.6868,56.0816,69300.0
2008-03-28 09:40:00,83.78,83.84,83.51,83.63,68400.0,56.0615,56.1017,55.8808,55.9611,68400.0
2008-03-28 09:50:00,83.65,84.34,83.65,84.3,56300.0,55.9745,56.4362,55.9745,56.4095,56300.0
2008-03-28 10:00:00,84.29,84.42,84.12,84.34,31500.0,56.4028,56.4898,56.289,56.4362,31500.0
2008-03-28 10:10:00,84.39,84.41,84.04,84.09,34500.0,56.4697,56.4831,56.2355,56.2689,34500.0
2008-03-28 10:20:00,84.13,84.24,84.05,84.14,33000.0,56.2957,56.3693,56.2422,56.3024,33000.0
2008-03-28 10:30:00,84.14,84.18,83.91,84.01,35700.0,56.3024,56.3292,56.1485,56.2154,35700.0
2008-03-28 10:40:00,83.96,84.0,83.89,83.96,19500.0,56.182,56.2087,56.1351,56.182,19500.0
2008-03-28 10:50:00,83.98,84.07,83.88,83.96,29700.0,56.1953,56.2556,56.1284,56.182,29700.0
2008-03-28 11:00:00,83.92,84.06,83.91,83.92,37700.0,56.1552,56.2489,56.1485,56.1552,37700.0
2008-03-28 11:10:00,83.93,84.06,83.84,83.93,26200.0,56.1619,56.2489,56.1017,56.1619,26200.0
2008-03-28 11:20:00,83.93,84.07,83.92,84.0,21700.0,56.1619,56.2556,56.1552,56.2087,21700.0
2008-03-28 11:30:00,84.0,84.12,83.92,83.98,32800.0,56.2087,56.289,56.1552,56.1953,32800.0
2008-03-28 11:40:00,83.95,84.06,83.85,83.97,27700.0,56.1753,56.2489,56.1084,56.1886,27700.0
2008-03-28 11:50:00,84.02,84.09,83.94,83.95,28400.0,56.2221,56.2689,56.1686,56.1753,28400.0
2008-03-28 12:00:00,83.97,84.03,83.83,83.87,23600.0,56.1886,56.2288,56.095,56.1217,23600.0
2008-03-28 12:10:00,83.85,83.93,83.78,83.87,18400.0,56.1084,56.1619,56.0615,56.1217,18400.0
2008-03-28 12:20:00,83.89,84.06,83.86,84.04,20000.0,56.1351,56.2489,56.115,56.2355,20000.0
2008-03-28 12:30:00,84.04,84.06,83.84,83.88,11600.0,56.2355,56.2489,56.1017,56.1284,11600.0
2008-03-28 12:40:00,83.86,84.04,83.66,83.66,25800.0,56.115,56.2355,55.9812,55.9812,25800.0
2008-03-28 12:50:00,83.67,83.78,83.67,83.71,25600.0,55.9879,56.0615,55.9879,56.0147,25600.0
2008-03-28 13:00:00,83.73,83.8,83.66,83.71,27800.0,56.0281,56.0749,55.9812,56.0147,27800.0
2008-03-28 13:10:00,83.71,83.82,83.7,83.78,11400.0,56.0147,56.0883,56.008,56.0615,11400.0
2008-03-28 13:20:00,83.76,83.82,83.69,83.69,14600.0,56.0481,56.0883,56.0013,56.0013,14600.0
2008-03-28 13:30:00,83.68,83.74,83.56,83.65,30500.0,55.9946,56.0347,55.9143,55.9745,30500.0
2008-03-28 13:40:00,83.63,83.63,83.37,83.42,21700.0,55.9611,55.9611,55.7872,55.8206,21700.0
2008-03-28 13:50:00,83.41,83.44,83.32,83.37,14500.0,55.8139,55.834,55.7537,55.7872,14500.0
2008-03-28 14:00:00,83.4,83.49,83.38,83.48,30900.0,55.8072,55.8675,55.7938,55.8608,30900.0
2008-03-28 14:10:00,83.47,83.59,83.36,83.57,39000.0,55.8541,55.9344,55.7805,55.921,39000.0
2008-03-28 14:20:00,83.55,83.65,83.45,83.61,26200.0,55.9076,55.9745,55.8407,55.9478,26200.0
2008-03-28 14:30:00,83.63,83.71,83.55,83.61,23700.0,55.9611,56.0147,55.9076,55.9478,23700.0
2008-03-28 14:40:00,83.61,83.68,83.53,83.61,27100.0,55.9478,55.9946,55.8942,55.9478,27100.0
2008-03-28 14:50:00,83.61,83.67,83.5,83.66,32000.0,55.9478,55.9879,55.8741,55.9812,32000.0
2008-03-28 15:00:00,83.64,83.64,83.5,83.51,40000.0,55.9678,55.9678,55.8741,55.8808,40000.0
2008-03-28 15:10:00,83.49,83.56,83.17,83.29,38700.0,55.8675,55.9143,55.6533,55.7336,38700.0
2008-03-28 15:20:00,83.29,83.52,83.29,83.5,18200.0,55.7336,55.8875,55.7336,55.8741,18200.0
2008-03-28 15:30:00,83.48,83.53,83.35,83.37,23400.0,55.8608,55.8942,55.7738,55.7872,23400.0
2008-03-28 15:40:00,83.38,83.4,83.2,83.33,35800.0,55.7938,55.8072,55.6734,55.7604,35800.0
2008-03-28 15:50:00,83.32,83.4,83.25,83.28,98300.0,55.7537,55.8072,55.7069,55.7269,98300.0
2008-03-31 09:30:00,83.36,83.6,82.67,83.21,71300.0,55.7805,55.9411,55.3188,55.6801,71300.0
2008-03-31 09:40:00,83.2,83.56,83.16,83.32,45500.0,55.6734,55.9143,55.6466,55.7537,45500.0
2008-03-31 09:50:00,83.33,83.57,83.31,83.38,34400.0,55.7604,55.921,55.747,55.7938,34400.0
2008-03-31 10:00:00,83.35,83.39,82.97,82.99,57900.0,55.7738,55.8005,55.5195,55.5329,57900.0
2008-03-31 10:10:00,82.98,83.02,82.84,82.94,39400.0,55.5262,55.553,55.4325,55.4994,39400.0
2008-03-31 10:20:00,82.96,83.03,82.79,82.85,33500.0,55.5128,55.5596,55.3991,55.4392,33500.0
2008-03-31 10:30:00,82.86,83.07,82.84,83.05,40200.0,55.4459,55.5864,55.4325,55.573,40200.0
2008-03-31 10:40:00,83.07,83.09,82.87,82.87,41400.0,55.5864,55.5998,55.4526,55.4526,41400.0
2008-03-31 10:50:00,82.9,83.06,82.87,83.03,29200.0,55.4727,55.5797,55.4526,55.5596,29200.0
2008-03-31 11:00:00,83.04,83.19,83.01,83.17,110400.0,55.5663,55.6667,55.5463,55.6533,110400.0
2008-03-31 11:10:00,83.15,83.16,83.05,83.05,33800.0,55.6399,55.6466,55.573,55.573,33800.0
2008-03-31 11:20:00,83.03,83.19,83.01,83.1,34700.0,55.5596,55.6667,55.5463,55.6065,34700.0
2008-03-31 11:30:00,83.1,83.38,83.08,83.22,31200.0,55.6065,55.7938,55.5931,55.6868,31200.0
2008-03-31 11:40:00,83.19,83.36,83.14,83.27,24600.0,55.6667,55.7805,55.6333,55.7202,24600.0
2008-03-31 11:50:00,83.3,83.41,83.25,83.34,29300.0,55.7403,55.8139,55.7069,55.7671,29300.0
2008-03-31 12:00:00,83.34,83.35,83.27,83.3,30600.0,55.7671,55.7738,55.7202,55.7403,30600.0
2008-03-31 12:10:00,83.29,83.32,83.25,83.32,42800.0,55.7336,55.7537,55.7069,55.7537,42800.0
2008-03-31 12:20:00,83.31,83.36,83.23,83.28,50500.0,55.747,55.7805,55.6935,55.7269,50500.0
2008-03-31 12:30:00,83.25,83.49,83.24,83.42,42000.0,55.7069,55.8675,55.7002,55.8206,42000.0
2008-03-31 12:40:00,83.39,83.5,83.28,83.38,39100.0,55.8005,55.8741,55.7269,55.7938,39100.0
2008-03-31 12:50:00,83.39,83.64,83.36,83.62,17600.0,55.8005,55.9678,55.7805,55.9544,17600.0
2008-03-31 13:00:00,83.6,83.65,83.46,83.6,24500.0,55.9411,55.9745,55.8474,55.9411,24500.0
2008-03-31 13:10:00,83.6,83.63,83.55,83.59,16100.0,55.9411,55.9611,55.9076,55.9344,16100.0
2008-03-31 13:20:00,83.6,83.73,83.53,83.7,19500.0,55.9411,56.0281,55.8942,56.008,19500.0
2008-03-31 13:30:00,83.72,83.75,83.6,83.63,25600.0,56.0214,56.0414,55.9411,55.9611,25600.0
2008-03-31 13:40:00,83.65,83.67,83.5,83.55,30900.0,55.9745,55.9879,55.8741,55.9076,30900.0
2008-03-31 13:50:00,83.55,83.65,83.53,83.54,23100.0,55.9076,55.9745,55.8942,55.9009,23100.0
2008-03-31 14:00:00,83.54,83.65,83.48,83.64,19600.0,55.9009,55.9745,55.8608,55.9678,19600.0
2008-03-31 14:10:00,83.65,83.65,83.51,83.59,27400.0,55.9745,55.9745,55.8808,55.9344,27400.0
2008-03-31 14:20:00,83.61,83.74,83.61,83.68,29300.0,55.9478,56.0347,55.9478,55.9946,29300.0
2008-03-31 14:30:00,83.66,83.78,83.66,83.75,31400.0,55.9812,56.0615,55.9812,56.0414,31400.0
2008-03-31 14:40:00,83.73,83.77,83.61,83.71,30100.0,56.0281,56.0548,55.9478,56.0147,30100.0
2008-03-31 14:50:00,83.71,83.71,83.49,83.6,27800.0,56.0147,56.0147,55.8675,55.9411,27800.0
2008-03-31 15:00:00,83.59,83.59,83.44,83.55,38300.0,55.9344,55.9344,55.834,55.9076,38300.0
2008-03-31 15:10:00,83.55,83.63,83.48,83.59,41200.0,55.9076,55.9611,55.8608,55.9344,41200.0
2008-03-31 15:20:00,83.59,83.67,83.41,83.44,50000.0,55.9344,55.9879,55.8139,55.834,50000.0
2008-03-31 15:30:00,83.46,83.53,83.37,83.43,82400.0,55.8474,55.8942,55.7872,55.8273,82400.0
2008-03-31 15:40:00,83.43,83.58,83.42,83.5,158400.0,55.8273,55.9277,55.8206,55.8741,158400.0
2008-03-31 15:50:00,83.51,83.59,83.34,83.35,160700.0,55.8808,55.9344,55.7671,55.7738,160700.0
2008-04-01 08:40:00,83.37,83.37,83.37,83.37,21300.0,55.7872,55.7872,55.7872,55.7872,21300.0
2008-04-01 08:50:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:00:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:10:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:20:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:30:00,83.86,84.71,83.83,84.23,96200.0,56.115,56.6838,56.095,56.3626,96200.0
2008-04-01 09:40:00,84.21,84.49,84.15,84.44,27400.0,56.3492,56.5366,56.3091,56.5032,27400.0
2008-04-01 09:50:00,84.46,84.67,84.33,84.5,35600.0,56.5165,56.6571,56.4295,56.5433,35600.0
2008-04-01 10:00:00,84.54,84.8,84.45,84.8,68600.0,56.5701,56.744,56.5098,56.744,68600.0
2008-04-01 10:10:00,84.79,84.96,84.79,84.91,49600.0,56.7374,56.8511,56.7374,56.8177,49600.0
2008-04-01 10:20:00,84.92,85.05,84.85,85.03,51000.0,56.8243,56.9113,56.7775,56.8979,51000.0
2008-04-01 10:30:00,85.02,85.14,84.96,84.99,40500.0,56.8913,56.9716,56.8511,56.8712,40500.0
2008-04-01 10:40:00,85.02,85.21,84.94,85.01,34000.0,56.8913,57.0184,56.8377,56.8846,34000.0
2008-04-01 10:50:00,85.0,85.26,84.97,85.23,20100.0,56.8779,57.0519,56.8578,57.0318,20100.0
2008-04-01 11:00:00,85.24,85.25,85.07,85.14,20900.0,57.0385,57.0452,56.9247,56.9716,20900.0
2008-04-01 11:10:00,85.13,85.19,85.01,85.1,46100.0,56.9649,57.005,56.8846,56.9448,46100.0
2008-04-01 11:20:00,85.09,85.25,85.04,85.2,40300.0,56.9381,57.0452,56.9046,57.0117,40300.0
2008-04-01 11:30:00,85.2,85.4,85.18,85.37,29900.0,57.0117,57.1455,56.9983,57.1255,29900.0
2008-04-01 11:40:00,85.38,85.45,85.26,85.3,30300.0,57.1322,57.179,57.0519,57.0786,30300.0
2008-04-01 11:50:00,85.32,85.72,85.32,85.62,45700.0,57.092,57.3597,57.092,57.2927,45700.0
2008-04-01 12:00:00,85.63,85.79,85.61,85.78,39500.0,57.2994,57.4065,57.2861,57.3998,39500.0
2008-04-01 12:10:00,85.78,85.88,85.64,85.86,24700.0,57.3998,57.4667,57.3061,57.4533,24700.0
2008-04-01 12:20:00,85.85,86.0,85.81,85.97,31500.0,57.4467,57.547,57.4199,57.527,31500.0
2008-04-01 12:30:00,85.97,85.98,85.84,85.88,13600.0,57.527,57.5336,57.44,57.4667,13600.0
2008-04-01 12:40:00,85.87,85.88,85.77,85.83,17200.0,57.46,57.4667,57.3931,57.4333,17200.0
2008-04-01 12:50:00,85.82,85.83,85.66,85.68,16000.0,57.4266,57.4333,57.3195,57.3329,16000.0
2008-04-01 13:00:00,85.7,85.92,85.62,85.89,24800.0,57.3463,57.4935,57.2927,57.4734,24800.0
2008-04-01 13:10:00,85.9,86.0,85.88,85.92,34100.0,57.4801,57.547,57.4667,57.4935,34100.0
2008-04-01 13:20:00,85.92,86.0,85.86,85.94,19000.0,57.4935,57.547,57.4533,57.5069,19000.0
2008-04-01 13:30:00,85.95,85.97,85.73,85.77,20400.0,57.5136,57.527,57.3664,57.3931,20400.0
2008-04-01 13:40:00,85.76,85.76,85.55,85.59,32700.0,57.3864,57.3864,57.2459,57.2727,32700.0
2008-04-01 13:50:00,85.58,85.67,85.56,85.65,31700.0,57.266,57.3262,57.2526,57.3128,31700.0
2008-04-01 14:00:00,85.65,85.65,85.48,85.6,24800.0,57.3128,57.3128,57.1991,57.2794,24800.0
2008-04-01 14:10:00,85.59,85.75,85.55,85.66,43300.0,57.2727,57.3797,57.2459,57.3195,43300.0
2008-04-01 14:20:00,85.65,86.0,85.65,85.96,68800.0,57.3128,57.547,57.3128,57.5203,68800.0
2008-04-01 14:30:00,85.99,86.39,85.94,86.35,86500.0,57.5403,57.808,57.5069,57.7812,86500.0
2008-04-01 14:40:00,86.37,86.37,85.96,86.08,47100.0,57.7946,57.7946,57.5203,57.6006,47100.0
2008-04-01 14:50:00,86.09,86.19,85.89,85.89,43700.0,57.6073,57.6742,57.4734,57.4734,43700.0
2008-04-01 15:00:00,85.9,86.05,85.86,86.02,54100.0,57.4801,57.5805,57.4533,57.5604,54100.0
2008-04-01 15:10:00,86.04,86.05,85.85,85.9,50100.0,57.5738,57.5805,57.4467,57.4801,50100.0
2008-04-01 15:20:00,85.89,85.93,85.75,85.81,60600.0,57.4734,57.5002,57.3797,57.4199,60600.0
2008-04-01 15:30:00,85.81,85.96,85.55,85.86,68400.0,57.4199,57.5203,57.2459,57.4533,68400.0
2008-04-01 15:40:00,85.86,85.96,85.84,85.9,99600.0,57.4533,57.5203,57.44,57.4801,99600.0
2008-04-01 15:50:00,85.89,86.0,85.78,85.89,164100.0,57.4734,57.547,57.3998,57.4734,164100.0
2008-04-02 09:30:00,86.53,86.53,84.53,84.77,241200.0,57.9017,57.9017,56.5634,56.724,241200.0
2008-04-02 09:40:00,84.77,85.52,84.77,85.45,67600.0,56.724,57.2258,56.724,57.179,67600.0
2008-04-02 09:50:00,85.48,85.73,85.33,85.59,50200.0,57.1991,57.3664,57.0987,57.2727,50200.0
2008-04-02 10:00:00,85.58,85.79,85.49,85.7,105600.0,57.266,57.4065,57.2058,57.3463,105600.0
2008-04-02 10:10:00,85.69,85.75,85.63,85.63,69400.0,57.3396,57.3797,57.2994,57.2994,69400.0
2008-04-02 10:20:00,85.65,85.84,85.63,85.84,42100.0,57.3128,57.44,57.2994,57.44,42100.0
2008-04-02 10:30:00,85.85,86.03,85.84,85.93,51000.0,57.4467,57.5671,57.44,57.5002,51000.0
2008-04-02 10:40:00,85.91,85.96,85.65,85.68,22700.0,57.4868,57.5203,57.3128,57.3329,22700.0
2008-04-02 10:50:00,85.7,85.91,85.68,85.8,27300.0,57.3463,57.4868,57.3329,57.4132,27300.0
2008-04-02 11:00:00,85.82,85.87,85.56,85.71,26600.0,57.4266,57.46,57.2526,57.353,26600.0
2008-04-02 11:10:00,85.71,85.84,85.7,85.75,40900.0,57.353,57.44,57.3463,57.3797,40900.0
2008-04-02 11:20:00,85.74,85.81,85.57,85.66,32400.0,57.373,57.4199,57.2593,57.3195,32400.0
2008-04-02 11:30:00,85.66,85.91,85.62,85.87,19500.0,57.3195,57.4868,57.2927,57.46,19500.0
2008-04-02 11:40:00,85.89,86.07,85.8,85.87,30600.0,57.4734,57.5939,57.4132,57.46,30600.0
2008-04-02 11:50:00,85.88,86.08,85.83,86.02,20100.0,57.4667,57.6006,57.4333,57.5604,20100.0
2008-04-02 12:00:00,86.06,86.19,86.06,86.12,22700.0,57.5872,57.6742,57.5872,57.6273,22700.0
2008-04-02 12:10:00,86.1,86.32,86.1,86.32,32000.0,57.6139,57.7612,57.6139,57.7612,32000.0
2008-04-02 12:20:00,86.31,86.33,86.14,86.23,25800.0,57.7545,57.7678,57.6407,57.7009,25800.0
2008-04-02 12:30:00,86.23,86.28,86.13,86.14,37000.0,57.7009,57.7344,57.634,57.6407,37000.0
2008-04-02 12:40:00,86.14,86.3,86.01,86.25,45900.0,57.6407,57.7478,57.5537,57.7143,45900.0
2008-04-02 12:50:00,86.25,86.28,86.05,86.21,64900.0,57.7143,57.7344,57.5805,57.6875,64900.0
2008-04-02 13:00:00,86.2,86.28,86.04,86.09,48300.0,57.6809,57.7344,57.5738,57.6073,48300.0
2008-04-02 13:10:00,86.09,86.23,86.0,86.09,73800.0,57.6073,57.7009,57.547,57.6073,73800.0
2008-04-02 13:20:00,86.04,86.28,86.02,86.19,48200.0,57.5738,57.7344,57.5604,57.6742,48200.0
2008-04-02 13:30:00,86.19,86.28,86.1,86.28,57200.0,57.6742,57.7344,57.6139,57.7344,57200.0
2008-04-02 13:40:00,86.24,86.36,86.17,86.3,57800.0,57.7076,57.7879,57.6608,57.7478,57800.0
2008-04-02 13:50:00,86.29,86.38,86.23,86.3,28100.0,57.7411,57.8013,57.7009,57.7478,28100.0
2008-04-02 14:00:00,86.28,86.36,86.24,86.34,17200.0,57.7344,57.7879,57.7076,57.7745,17200.0
2008-04-02 14:10:00,86.36,86.45,86.31,86.33,23200.0,57.7879,57.8481,57.7545,57.7678,23200.0
2008-04-02 14:20:00,86.32,86.33,86.11,86.17,19900.0,57.7612,57.7678,57.6206,57.6608,19900.0
2008-04-02 14:30:00,86.18,86.18,85.77,85.89,42900.0,57.6675,57.6675,57.3931,57.4734,42900.0
2008-04-02 14:40:00,85.88,85.98,85.65,85.69,45300.0,57.4667,57.5336,57.3128,57.3396,45300.0
2008-04-02 14:50:00,85.71,85.73,85.57,85.64,47300.0,57.353,57.3664,57.2593,57.3061,47300.0
2008-04-02 15:00:00,85.66,85.67,85.36,85.49,54300.0,57.3195,57.3262,57.1188,57.2058,54300.0
2008-04-02 15:10:00,85.5,85.68,85.49,85.68,57300.0,57.2125,57.3329,57.2058,57.3329,57300.0
2008-04-02 15:20:00,85.68,85.68,85.53,85.62,42700.0,57.3329,57.3329,57.2325,57.2927,42700.0
2008-04-02 15:30:00,85.63,85.71,85.47,85.49,92900.0,57.2994,57.353,57.1924,57.2058,92900.0
2008-04-02 15:40:00,85.51,85.57,85.45,85.53,53800.0,57.2191,57.2593,57.179,57.2325,53800.0
2008-04-02 15:50:00,85.5,85.56,85.37,85.55,96400.0,57.2125,57.2526,57.1255,57.2459,96400.0
2008-04-03 09:30:00,85.0,85.3,85.0,85.3,53000.0,56.8779,57.0786,56.8779,57.0786,53000.0
2008-04-03 09:40:00,85.3,85.36,85.1,85.14,30800.0,57.0786,57.1188,56.9448,56.9716,30800.0
2008-04-03 09:50:00,85.15,85.15,84.87,85.07,38900.0,56.9782,56.9782,56.7909,56.9247,38900.0
2008-04-03 10:00:00,85.1,85.59,85.08,85.37,60600.0,56.9448,57.2727,56.9314,57.1255,60600.0
2008-04-03 10:10:00,85.34,85.34,84.96,85.06,44300.0,57.1054,57.1054,56.8511,56.918,44300.0
2008-04-03 10:20:00,85.06,85.08,84.76,84.86,34500.0,56.918,56.9314,56.7173,56.7842,34500.0
2008-04-03 10:30:00,84.87,84.87,84.64,84.7,38900.0,56.7909,56.7909,56.637,56.6771,38900.0
2008-04-03 10:40:00,84.71,84.84,84.46,84.53,44600.0,56.6838,56.7708,56.5165,56.5634,44600.0
2008-04-03 10:50:00,84.54,84.66,84.51,84.58,35800.0,56.5701,56.6504,56.55,56.5968,35800.0
2008-04-03 11:00:00,84.56,84.83,84.49,84.8,27400.0,56.5834,56.7641,56.5366,56.744,27400.0
2008-04-03 11:10:00,84.81,84.9,84.73,84.79,16900.0,56.7507,56.811,56.6972,56.7374,16900.0
2008-04-03 11:20:00,84.81,84.81,84.61,84.65,20000.0,56.7507,56.7507,56.6169,56.6437,20000.0
2008-04-03 11:30:00,84.67,84.82,84.61,84.72,24700.0,56.6571,56.7574,56.6169,56.6905,24700.0
2008-04-03 11:40:00,84.71,84.81,84.55,84.74,34700.0,56.6838,56.7507,56.5768,56.7039,34700.0
2008-04-03 11:50:00,84.74,84.75,84.55,84.6,28400.0,56.7039,56.7106,56.5768,56.6102,28400.0
2008-04-03 12:00:00,84.59,84.69,84.55,84.66,23700.0,56.6035,56.6704,56.5768,56.6504,23700.0
2008-04-03 12:10:00,84.66,84.74,84.6,84.73,24400.0,56.6504,56.7039,56.6102,56.6972,24400.0
2008-04-03 12:20:00,84.74,84.75,84.47,84.59,28800.0,56.7039,56.7106,56.5232,56.6035,28800.0
2008-04-03 12:30:00,84.58,84.86,84.55,84.85,27100.0,56.5968,56.7842,56.5768,56.7775,27100.0
2008-04-03 12:40:00,84.85,84.91,84.65,84.76,64500.0,56.7775,56.8177,56.6437,56.7173,64500.0
2008-04-03 12:50:00,84.75,84.79,84.67,84.77,17400.0,56.7106,56.7374,56.6571,56.724,17400.0
2008-04-03 13:00:00,84.77,84.85,84.76,84.76,22600.0,56.724,56.7775,56.7173,56.7173,22600.0
2008-04-03 13:10:00,84.76,84.93,84.75,84.91,22100.0,56.7173,56.831,56.7106,56.8177,22100.0
2008-04-03 13:20:00,84.92,84.95,84.78,84.83,22300.0,56.8243,56.8444,56.7307,56.7641,22300.0
2008-04-03 13:30:00,84.82,84.86,84.64,84.7,18500.0,56.7574,56.7842,56.637,56.6771,18500.0
2008-04-03 13:40:00,84.72,84.73,84.65,84.67,18700.0,56.6905,56.6972,56.6437,56.6571,18700.0
2008-04-03 13:50:00,84.67,84.84,84.64,84.81,23200.0,56.6571,56.7708,56.637,56.7507,23200.0
2008-04-03 14:00:00,84.8,84.94,84.77,84.82,25600.0,56.744,56.8377,56.724,56.7574,25600.0
2008-04-03 14:10:00,84.84,84.91,84.69,84.75,28100.0,56.7708,56.8177,56.6704,56.7106,28100.0
2008-04-03 14:20:00,84.75,84.82,84.69,84.79,18100.0,56.7106,56.7574,56.6704,56.7374,18100.0
2008-04-03 14:30:00,84.78,84.84,84.57,84.65,26700.0,56.7307,56.7708,56.5901,56.6437,26700.0
2008-04-03 14:40:00,84.63,84.72,84.6,84.71,25200.0,56.6303,56.6905,56.6102,56.6838,25200.0
2008-04-03 14:50:00,84.69,84.83,84.61,84.83,23600.0,56.6704,56.7641,56.6169,56.7641,23600.0
2008-04-03 15:00:00,84.8,84.85,84.67,84.73,33200.0,56.744,56.7775,56.6571,56.6972,33200.0
2008-04-03 15:10:00,84.72,84.76,84.57,84.59,32400.0,56.6905,56.7173,56.5901,56.6035,32400.0
2008-04-03 15:20:00,84.58,84.78,84.56,84.7,32900.0,56.5968,56.7307,56.5834,56.6771,32900.0
2008-04-03 15:30:00,84.69,84.82,84.64,84.75,51000.0,56.6704,56.7574,56.637,56.7106,51000.0
2008-04-03 15:40:00,84.73,84.78,84.5,84.52,51700.0,56.6972,56.7307,56.5433,56.5567,51700.0
2008-04-03 15:50:00,84.52,84.73,84.47,84.68,85700.0,56.5567,56.6972,56.5232,56.6637,85700.0
2008-04-04 09:30:00,84.94,85.0,84.24,84.56,47800.0,56.8377,56.8779,56.3693,56.5834,47800.0
2008-04-04 09:40:00,84.57,85.13,84.48,85.09,42800.0,56.5901,56.9649,56.5299,56.9381,42800.0
2008-04-04 09:50:00,85.06,85.33,84.96,85.27,33400.0,56.918,57.0987,56.8511,57.0585,33400.0
2008-04-04 10:00:00,85.28,85.33,85.1,85.31,49500.0,57.0652,57.0987,56.9448,57.0853,49500.0
2008-04-04 10:10:00,85.26,85.27,85.02,85.23,27800.0,57.0519,57.0585,56.8913,57.0318,27800.0
2008-04-04 10:20:00,85.25,85.5,85.25,85.3,28900.0,57.0452,57.2125,57.0452,57.0786,28900.0
2008-04-04 10:30:00,85.33,85.46,85.3,85.44,27600.0,57.0987,57.1857,57.0786,57.1723,27600.0
2008-04-04 10:40:00,85.43,85.51,85.26,85.4,75300.0,57.1656,57.2191,57.0519,57.1455,75300.0
2008-04-04 10:50:00,85.41,85.47,85.31,85.42,42600.0,57.1522,57.1924,57.0853,57.1589,42600.0
2008-04-04 11:00:00,85.41,85.51,85.25,85.36,49100.0,57.1522,57.2191,57.0452,57.1188,49100.0
2008-04-04 11:10:00,85.35,85.51,85.29,85.34,25700.0,57.1121,57.2191,57.0719,57.1054,25700.0
2008-04-04 11:20:00,85.35,85.57,85.35,85.53,19700.0,57.1121,57.2593,57.1121,57.2325,19700.0
2008-04-04 11:30:00,85.54,85.65,85.5,85.59,46100.0,57.2392,57.3128,57.2125,57.2727,46100.0
2008-04-04 11:40:00,85.58,85.65,85.19,85.21,38600.0,57.266,57.3128,57.005,57.0184,38600.0
2008-04-04 11:50:00,85.21,85.32,85.15,85.29,23000.0,57.0184,57.092,56.9782,57.0719,23000.0
2008-04-04 12:00:00,85.3,85.42,85.17,85.42,25800.0,57.0786,57.1589,56.9916,57.1589,25800.0
2008-04-04 12:10:00,85.43,85.66,85.34,85.55,43600.0,57.1656,57.3195,57.1054,57.2459,43600.0
2008-04-04 12:20:00,85.53,85.57,85.23,85.48,26500.0,57.2325,57.2593,57.0318,57.1991,26500.0
2008-04-04 12:30:00,85.44,85.65,85.42,85.64,26600.0,57.1723,57.3128,57.1589,57.3061,26600.0
2008-04-04 12:40:00,85.65,85.81,85.62,85.65,20000.0,57.3128,57.4199,57.2927,57.3128,20000.0
2008-04-04 12:50:00,85.66,85.93,85.64,85.84,25500.0,57.3195,57.5002,57.3061,57.44,25500.0
2008-04-04 13:00:00,85.84,85.94,85.68,85.73,29800.0,57.44,57.5069,57.3329,57.3664,29800.0
2008-04-04 13:10:00,85.71,85.92,85.64,85.92,19200.0,57.353,57.4935,57.3061,57.4935,19200.0
2008-04-04 13:20:00,85.88,86.0,85.88,85.96,12500.0,57.4667,57.547,57.4667,57.5203,12500.0
2008-04-04 13:30:00,85.99,85.99,85.9,85.95,23200.0,57.5403,57.5403,57.4801,57.5136,23200.0
2008-04-04 13:40:00,85.93,85.96,85.81,85.92,28800.0,57.5002,57.5203,57.4199,57.4935,28800.0
2008-04-04 13:50:00,85.92,85.94,85.69,85.73,26600.0,57.4935,57.5069,57.3396,57.3664,26600.0
2008-04-04 14:00:00,85.75,85.86,85.56,85.59,32400.0,57.3797,57.4533,57.2526,57.2727,32400.0
2008-04-04 14:10:00,85.58,85.63,85.46,85.5,32000.0,57.266,57.2994,57.1857,57.2125,32000.0
2008-04-04 14:20:00,85.5,85.6,85.3,85.47,45400.0,57.2125,57.2794,57.0786,57.1924,45400.0
2008-04-04 14:30:00,85.48,85.59,85.39,85.58,35000.0,57.1991,57.2727,57.1388,57.266,35000.0
2008-04-04 14:40:00,85.58,85.63,85.44,85.6,29600.0,57.266,57.2994,57.1723,57.2794,29600.0
2008-04-04 14:50:00,85.6,85.68,85.55,85.55,19200.0,57.2794,57.3329,57.2459,57.2459,19200.0
2008-04-04 15:00:00,85.55,85.69,85.4,85.57,32500.0,57.2459,57.3396,57.1455,57.2593,32500.0
2008-04-04 15:10:00,85.57,85.59,85.36,85.4,20500.0,57.2593,57.2727,57.1188,57.1455,20500.0
2008-04-04 15:20:00,85.44,85.49,85.29,85.44,21700.0,57.1723,57.2058,57.0719,57.1723,21700.0
2008-04-04 15:30:00,85.45,85.51,85.28,85.32,31200.0,57.179,57.2191,57.0652,57.092,31200.0
2008-04-04 15:40:00,85.31,85.44,85.28,85.37,37500.0,57.0853,57.1723,57.0652,57.1255,37500.0
2008-04-04 15:50:00,85.37,85.43,85.29,85.34,90600.0,57.1255,57.1656,57.0719,57.1054,90600.0
2008-04-07 09:30:00,85.87,86.39,85.8,85.97,58300.0,57.46,57.808,57.4132,57.527,58300.0
2008-04-07 09:40:00,85.95,85.96,85.58,85.67,30400.0,57.5136,57.5203,57.266,57.3262,30400.0
2008-04-07 09:50:00,85.67,85.84,85.64,85.68,28300.0,57.3262,57.44,57.3061,57.3329,28300.0
2008-04-07 10:00:00,85.67,85.7,85.47,85.5,83200.0,57.3262,57.3463,57.1924,57.2125,83200.0
2008-04-07 10:10:00,85.5,85.55,85.37,85.4,84500.0,57.2125,57.2459,57.1255,57.1455,84500.0
2008-04-07 10:20:00,85.39,85.45,85.25,85.41,35900.0,57.1388,57.179,57.0452,57.1522,35900.0
2008-04-07 10:30:00,85.39,85.45,85.29,85.3,29600.0,57.1388,57.179,57.0719,57.0786,29600.0
2008-04-07 10:40:00,85.29,85.32,85.19,85.25,32900.0,57.0719,57.092,57.005,57.0452,32900.0
2008-04-07 10:50:00,85.24,85.56,85.24,85.56,15000.0,57.0385,57.2526,57.0385,57.2526,15000.0
2008-04-07 11:00:00,85.57,85.74,85.57,85.66,22300.0,57.2593,57.373,57.2593,57.3195,22300.0
2008-04-07 11:10:00,85.67,85.71,85.52,85.66,26300.0,57.3262,57.353,57.2258,57.3195,26300.0
2008-04-07 11:20:00,85.66,85.85,85.66,85.73,20800.0,57.3195,57.4467,57.3195,57.3664,20800.0
2008-04-07 11:30:00,85.69,85.79,85.69,85.77,19200.0,57.3396,57.4065,57.3396,57.3931,19200.0
2008-04-07 11:40:00,85.75,85.97,85.75,85.81,53000.0,57.3797,57.527,57.3797,57.4199,53000.0
2008-04-07 11:50:00,85.8,85.9,85.75,85.84,29200.0,57.4132,57.4801,57.3797,57.44,29200.0
2008-04-07 12:00:00,85.84,86.01,85.82,85.98,36900.0,57.44,57.5537,57.4266,57.5336,36900.0
2008-04-07 12:10:00,85.97,86.13,85.94,85.94,53800.0,57.527,57.634,57.5069,57.5069,53800.0
2008-04-07 12:20:00,85.95,86.29,85.95,86.23,39800.0,57.5136,57.7411,57.5136,57.7009,39800.0
2008-04-07 12:30:00,86.23,86.29,86.08,86.23,33200.0,57.7009,57.7411,57.6006,57.7009,33200.0
2008-04-07 12:40:00,86.2,86.21,86.06,86.06,42600.0,57.6809,57.6875,57.5872,57.5872,42600.0
2008-04-07 12:50:00,86.05,86.06,85.89,85.96,39400.0,57.5805,57.5872,57.4734,57.5203,39400.0
2008-04-07 13:00:00,85.98,86.0,85.77,85.77,25800.0,57.5336,57.547,57.3931,57.3931,25800.0
2008-04-07 13:10:00,85.78,85.82,85.68,85.74,33500.0,57.3998,57.4266,57.3329,57.373,33500.0
2008-04-07 13:20:00,85.74,85.78,85.68,85.78,24800.0,57.373,57.3998,57.3329,57.3998,24800.0
2008-04-07 13:30:00,85.78,85.92,85.76,85.8,17600.0,57.3998,57.4935,57.3864,57.4132,17600.0
2008-04-07 13:40:00,85.81,85.97,85.81,85.95,15400.0,57.4199,57.527,57.4199,57.5136,15400.0
2008-04-07 13:50:00,85.95,85.95,85.8,85.88,19300.0,57.5136,57.5136,57.4132,57.4667,19300.0
2008-04-07 14:00:00,85.89,85.95,85.76,85.8,27300.0,57.4734,57.5136,57.3864,57.4132,27300.0
2008-04-07 14:10:00,85.78,85.81,85.72,85.73,22500.0,57.3998,57.4199,57.3597,57.3664,22500.0
2008-04-07 14:20:00,85.73,85.81,85.64,85.67,36800.0,57.3664,57.4199,57.3061,57.3262,36800.0
2008-04-07 14:30:00,85.68,85.74,85.49,85.68,33000.0,57.3329,57.373,57.2058,57.3329,33000.0
2008-04-07 14:40:00,85.66,85.71,85.61,85.63,24200.0,57.3195,57.353,57.2861,57.2994,24200.0
2008-04-07 14:50:00,85.62,85.78,85.57,85.57,27500.0,57.2927,57.3998,57.2593,57.2593,27500.0
2008-04-07 15:00:00,85.57,85.67,85.46,85.52,37500.0,57.2593,57.3262,57.1857,57.2258,37500.0
2008-04-07 15:10:00,85.51,85.75,85.47,85.75,46700.0,57.2191,57.3797,57.1924,57.3797,46700.0
2008-04-07 15:20:00,85.71,85.88,85.69,85.69,43600.0,57.353,57.4667,57.3396,57.3396,43600.0
2008-04-07 15:30:00,85.7,85.7,85.27,85.46,58400.0,57.3463,57.3463,57.0585,57.1857,58400.0
2008-04-07 15:40:00,85.44,85.56,85.41,85.47,40200.0,57.1723,57.2526,57.1522,57.1924,40200.0
2008-04-07 15:50:00,85.47,85.61,85.47,85.55,63200.0,57.1924,57.2861,57.1924,57.2459,63200.0
2008-04-08 09:30:00,84.96,85.17,84.85,85.05,39500.0,56.8511,56.9916,56.7775,56.9113,39500.0
2008-04-08 09:40:00,85.04,85.11,84.95,85.02,27600.0,56.9046,56.9515,56.8444,56.8913,27600.0
2008-04-08 09:50:00,85.03,85.06,84.83,84.88,29700.0,56.8979,56.918,56.7641,56.7976,29700.0
2008-04-08 10:00:00,84.88,84.97,84.85,84.9,47100.0,56.7976,56.8578,56.7775,56.811,47100.0
2008-04-08 10:10:00,84.91,85.02,84.71,84.71,32000.0,56.8177,56.8913,56.6838,56.6838,32000.0
2008-04-08 10:20:00,84.71,84.74,84.46,84.53,43100.0,56.6838,56.7039,56.5165,56.5634,43100.0
2008-04-08 10:30:00,84.51,84.57,84.47,84.57,33500.0,56.55,56.5901,56.5232,56.5901,33500.0
2008-04-08 10:40:00,84.56,84.69,84.56,84.59,21200.0,56.5834,56.6704,56.5834,56.6035,21200.0
2008-04-08 10:50:00,84.59,84.63,84.49,84.51,18300.0,56.6035,56.6303,56.5366,56.55,18300.0
2008-04-08 11:00:00,84.49,84.52,84.45,84.5,31400.0,56.5366,56.5567,56.5098,56.5433,31400.0
2008-04-08 11:10:00,84.47,84.5,84.22,84.38,79500.0,56.5232,56.5433,56.3559,56.463,79500.0
2008-04-08 11:20:00,84.36,84.49,84.36,84.49,19600.0,56.4496,56.5366,56.4496,56.5366,19600.0
2008-04-08 11:30:00,84.48,84.65,84.45,84.61,29200.0,56.5299,56.6437,56.5098,56.6169,29200.0
2008-04-08 11:40:00,84.63,84.74,84.61,84.62,30900.0,56.6303,56.7039,56.6169,56.6236,30900.0
2008-04-08 11:50:00,84.64,84.69,84.5,84.69,40000.0,56.637,56.6704,56.5433,56.6704,40000.0
2008-04-08 12:00:00,84.67,84.71,84.61,84.69,22100.0,56.6571,56.6838,56.6169,56.6704,22100.0
2008-04-08 12:10:00,84.68,84.68,84.4,84.56,21600.0,56.6637,56.6637,56.4764,56.5834,21600.0
2008-04-08 12:20:00,84.58,84.67,84.46,84.5,19200.0,56.5968,56.6571,56.5165,56.5433,19200.0
2008-04-08 12:30:00,84.5,84.55,84.46,84.46,16700.0,56.5433,56.5768,56.5165,56.5165,16700.0
2008-04-08 12:40:00,84.45,84.54,84.37,84.53,26000.0,56.5098,56.5701,56.4563,56.5634,26000.0
2008-04-08 12:50:00,84.54,84.57,84.41,84.45,26500.0,56.5701,56.5901,56.4831,56.5098,26500.0
2008-04-08 13:00:00,84.44,84.53,84.4,84.42,16100.0,56.5032,56.5634,56.4764,56.4898,16100.0
2008-04-08 13:10:00,84.42,84.49,84.4,84.44,25100.0,56.4898,56.5366,56.4764,56.5032,25100.0
2008-04-08 13:20:00,84.44,84.51,84.38,84.38,20200.0,56.5032,56.55,56.463,56.463,20200.0
2008-04-08 13:30:00,84.39,84.41,84.32,84.36,21500.0,56.4697,56.4831,56.4229,56.4496,21500.0
2008-04-08 13:40:00,84.36,84.44,84.32,84.44,20700.0,56.4496,56.5032,56.4229,56.5032,20700.0
2008-04-08 13:50:00,84.44,84.64,84.44,84.58,24200.0,56.5032,56.637,56.5032,56.5968,24200.0
2008-04-08 14:00:00,84.58,84.69,84.49,84.49,37300.0,56.5968,56.6704,56.5366,56.5366,37300.0
2008-04-08 14:10:00,84.48,84.66,84.48,84.61,30300.0,56.5299,56.6504,56.5299,56.6169,30300.0
2008-04-08 14:20:00,84.61,84.63,84.5,84.62,33000.0,56.6169,56.6303,56.5433,56.6236,33000.0
2008-04-08 14:30:00,84.65,84.74,84.6,84.71,25300.0,56.6437,56.7039,56.6102,56.6838,25300.0
2008-04-08 14:40:00,84.71,84.74,84.58,84.7,34900.0,56.6838,56.7039,56.5968,56.6771,34900.0
2008-04-08 14:50:00,84.7,84.89,84.67,84.79,49000.0,56.6771,56.8043,56.6571,56.7374,49000.0
2008-04-08 15:00:00,84.78,84.84,84.73,84.78,70700.0,56.7307,56.7708,56.6972,56.7307,70700.0
2008-04-08 15:10:00,84.75,84.8,84.61,84.71,54000.0,56.7106,56.744,56.6169,56.6838,54000.0
2008-04-08 15:20:00,84.71,84.76,84.58,84.76,29400.0,56.6838,56.7173,56.5968,56.7173,29400.0
2008-04-08 15:30:00,84.78,84.97,84.76,84.8,56600.0,56.7307,56.8578,56.7173,56.744,56600.0
2008-04-08 15:40:00,84.79,84.87,84.71,84.73,53300.0,56.7374,56.7909,56.6838,56.6972,53300.0
2008-04-08 15:50:00,84.73,84.83,84.68,84.72,92200.0,56.6972,56.7641,56.6637,56.6905,92200.0
2008-04-09 09:30:00,85.01,85.09,84.57,85.08,35600.0,57.1189,57.1726,56.8232,57.1659,35600.0
2008-04-09 09:40:00,85.03,85.26,84.85,85.18,46000.0,57.1323,57.2869,57.0114,57.2331,46000.0
2008-04-09 09:50:00,85.2,85.45,85.19,85.35,45400.0,57.2465,57.4145,57.2398,57.3473,45400.0
2008-04-09 10:00:00,85.34,85.4,85.09,85.2,41100.0,57.3406,57.3809,57.1726,57.2465,41100.0
2008-04-09 10:10:00,85.21,85.22,85.08,85.18,38700.0,57.2533,57.26,57.1659,57.2331,38700.0
2008-04-09 10:20:00,85.18,85.27,85.07,85.12,25500.0,57.2331,57.2936,57.1592,57.1928,25500.0
2008-04-09 10:30:00,85.11,85.14,84.81,84.84,33600.0,57.1861,57.2062,56.9845,57.0047,33600.0
2008-04-09 10:40:00,84.87,85.17,84.83,85.16,33300.0,57.0248,57.2264,56.9979,57.2197,33300.0
2008-04-09 10:50:00,85.16,85.25,84.82,84.83,34200.0,57.2197,57.2801,56.9912,56.9979,34200.0
2008-04-09 11:00:00,84.86,84.87,84.53,84.56,69600.0,57.0181,57.0248,56.7964,56.8165,69600.0
2008-04-09 11:10:00,84.58,84.69,84.52,84.53,43300.0,56.83,56.9039,56.7896,56.7964,43300.0
2008-04-09 11:20:00,84.54,84.66,84.41,84.66,34400.0,56.8031,56.8837,56.7157,56.8837,34400.0
2008-04-09 11:30:00,84.66,84.71,84.35,84.49,35300.0,56.8837,56.9173,56.6754,56.7695,35300.0
2008-04-09 11:40:00,84.51,84.68,84.51,84.61,22600.0,56.7829,56.8972,56.7829,56.8501,22600.0
2008-04-09 11:50:00,84.62,84.72,84.54,84.7,38100.0,56.8568,56.924,56.8031,56.9106,38100.0
2008-04-09 12:00:00,84.65,84.8,84.49,84.71,41600.0,56.877,56.9778,56.7695,56.9173,41600.0
2008-04-09 12:10:00,84.71,84.71,84.56,84.67,33100.0,56.9173,56.9173,56.8165,56.8904,33100.0
2008-04-09 12:20:00,84.67,84.74,84.53,84.69,27400.0,56.8904,56.9375,56.7964,56.9039,27400.0
2008-04-09 12:30:00,84.69,84.82,84.68,84.79,25400.0,56.9039,56.9912,56.8972,56.9711,25400.0
2008-04-09 12:40:00,84.79,84.8,84.49,84.58,43500.0,56.9711,56.9778,56.7695,56.83,43500.0
2008-04-09 12:50:00,84.6,84.7,84.47,84.5,51300.0,56.8434,56.9106,56.756,56.7762,51300.0
2008-04-09 13:00:00,84.5,84.76,84.5,84.69,26900.0,56.7762,56.9509,56.7762,56.9039,26900.0
2008-04-09 13:10:00,84.69,84.74,84.55,84.7,26700.0,56.9039,56.9375,56.8098,56.9106,26700.0
2008-04-09 13:20:00,84.67,84.67,84.49,84.56,10000.0,56.8904,56.8904,56.7695,56.8165,10000.0
2008-04-09 13:30:00,84.56,84.8,84.56,84.8,13400.0,56.8165,56.9778,56.8165,56.9778,13400.0
2008-04-09 13:40:00,84.75,84.77,84.57,84.57,10400.0,56.9442,56.9576,56.8232,56.8232,10400.0
2008-04-09 13:50:00,84.58,84.72,84.55,84.68,16300.0,56.83,56.924,56.8098,56.8972,16300.0
2008-04-09 14:00:00,84.69,84.76,84.65,84.65,21200.0,56.9039,56.9509,56.877,56.877,21200.0
2008-04-09 14:10:00,84.65,84.66,84.4,84.5,22500.0,56.877,56.8837,56.709,56.7762,22500.0
2008-04-09 14:20:00,84.5,84.57,84.43,84.54,17400.0,56.7762,56.8232,56.7292,56.8031,17400.0
2008-04-09 14:30:00,84.5,84.65,84.45,84.64,19800.0,56.7762,56.877,56.7426,56.8703,19800.0
2008-04-09 14:40:00,84.65,84.69,84.54,84.64,23300.0,56.877,56.9039,56.8031,56.8703,23300.0
2008-04-09 14:50:00,84.59,84.66,84.5,84.65,21100.0,56.8367,56.8837,56.7762,56.877,21100.0
2008-04-09 15:00:00,84.61,84.68,84.53,84.61,24800.0,56.8501,56.8972,56.7964,56.8501,24800.0
2008-04-09 15:10:00,84.65,84.76,84.5,84.73,22600.0,56.877,56.9509,56.7762,56.9307,22600.0
2008-04-09 15:20:00,84.77,84.89,84.74,84.78,36300.0,56.9576,57.0383,56.9375,56.9643,36300.0
2008-04-09 15:30:00,84.82,85.04,84.77,85.02,47900.0,56.9912,57.139,56.9576,57.1256,47900.0
2008-04-09 15:40:00,85.03,85.07,84.94,85.06,83200.0,57.1323,57.1592,57.0718,57.1525,83200.0
2008-04-09 15:50:00,85.03,85.07,84.87,84.99,105700.0,57.1323,57.1592,57.0248,57.1054,105700.0
2008-04-10 09:30:00,85.08,85.29,84.59,84.8,33900.0,57.1659,57.307,56.8367,56.9778,33900.0
2008-04-10 09:40:00,84.73,84.92,84.5,84.54,28200.0,56.9307,57.0584,56.7762,56.8031,28200.0
2008-04-10 09:50:00,84.52,84.8,84.5,84.66,23900.0,56.7896,56.9778,56.7762,56.8837,23900.0
2008-04-10 10:00:00,84.63,84.8,84.58,84.6,43400.0,56.8636,56.9778,56.83,56.8434,43400.0
2008-04-10 10:10:00,84.6,84.71,84.33,84.48,50800.0,56.8434,56.9173,56.662,56.7628,50800.0
2008-04-10 10:20:00,84.48,84.6,84.44,84.56,49000.0,56.7628,56.8434,56.7359,56.8165,49000.0
2008-04-10 10:30:00,84.57,84.6,84.4,84.45,65900.0,56.8232,56.8434,56.709,56.7426,65900.0
2008-04-10 10:40:00,84.44,84.66,84.43,84.65,39700.0,56.7359,56.8837,56.7292,56.877,39700.0
2008-04-10 10:50:00,84.63,84.8,84.6,84.75,20000.0,56.8636,56.9778,56.8434,56.9442,20000.0
2008-04-10 11:00:00,84.76,84.8,84.61,84.63,15300.0,56.9509,56.9778,56.8501,56.8636,15300.0
2008-04-10 11:10:00,84.64,84.85,84.62,84.83,27300.0,56.8703,57.0114,56.8568,56.9979,27300.0
2008-04-10 11:20:00,84.85,84.91,84.55,84.6,40600.0,57.0114,57.0517,56.8098,56.8434,40600.0
2008-04-10 11:30:00,84.59,84.71,84.47,84.5,45200.0,56.8367,56.9173,56.756,56.7762,45200.0
2008-04-10 11:40:00,84.5,84.78,84.47,84.59,46900.0,56.7762,56.9643,56.756,56.8367,46900.0
2008-04-10 11:50:00,84.59,84.6,84.46,84.48,42300.0,56.8367,56.8434,56.7493,56.7628,42300.0
2008-04-10 12:00:00,84.48,84.51,84.37,84.4,27400.0,56.7628,56.7829,56.6889,56.709,27400.0
2008-04-10 12:10:00,84.42,84.55,84.42,84.53,15000.0,56.7225,56.8098,56.7225,56.7964,15000.0
2008-04-10 12:20:00,84.52,84.55,84.44,84.45,11600.0,56.7896,56.8098,56.7359,56.7426,11600.0
2008-04-10 12:30:00,84.47,84.6,84.47,84.58,12900.0,56.756,56.8434,56.756,56.83,12900.0
2008-04-10 12:40:00,84.58,84.7,84.51,84.69,16200.0,56.83,56.9106,56.7829,56.9039,16200.0
2008-04-10 12:50:00,84.7,84.7,84.49,84.53,13900.0,56.9106,56.9106,56.7695,56.7964,13900.0
2008-04-10 13:00:00,84.55,84.73,84.54,84.69,10600.0,56.8098,56.9307,56.8031,56.9039,10600.0
2008-04-10 13:10:00,84.72,84.82,84.68,84.77,11300.0,56.924,56.9912,56.8972,56.9576,11300.0
2008-04-10 13:20:00,84.8,84.87,84.78,84.79,11100.0,56.9778,57.0248,56.9643,56.9711,11100.0
2008-04-10 13:30:00,84.81,84.94,84.79,84.89,22900.0,56.9845,57.0718,56.9711,57.0383,22900.0
2008-04-10 13:40:00,84.89,85.0,84.88,84.97,14400.0,57.0383,57.1122,57.0315,57.092,14400.0
2008-04-10 13:50:00,84.98,85.04,84.94,85.0,25900.0,57.0987,57.139,57.0718,57.1122,25900.0
2008-04-10 14:00:00,85.0,85.03,84.85,84.94,23700.0,57.1122,57.1323,57.0114,57.0718,23700.0
2008-04-10 14:10:00,84.94,85.04,84.94,85.0,21900.0,57.0718,57.139,57.0718,57.1122,21900.0
2008-04-10 14:20:00,84.98,85.0,84.83,84.85,13900.0,57.0987,57.1122,56.9979,57.0114,13900.0
2008-04-10 14:30:00,84.81,84.93,84.68,84.88,19900.0,56.9845,57.0651,56.8972,57.0315,19900.0
2008-04-10 14:40:00,84.87,84.95,84.86,84.92,15600.0,57.0248,57.0786,57.0181,57.0584,15600.0
2008-04-10 14:50:00,84.91,85.13,84.9,85.13,29100.0,57.0517,57.1995,57.045,57.1995,29100.0
2008-04-10 15:00:00,85.13,85.16,85.02,85.11,19400.0,57.1995,57.2197,57.1256,57.1861,19400.0
2008-04-10 15:10:00,85.09,85.1,84.9,84.91,18700.0,57.1726,57.1794,57.045,57.0517,18700.0
2008-04-10 15:20:00,84.9,85.02,84.84,84.91,30900.0,57.045,57.1256,57.0047,57.0517,30900.0
2008-04-10 15:30:00,84.92,84.92,84.61,84.61,45900.0,57.0584,57.0584,56.8501,56.8501,45900.0
2008-04-10 15:40:00,84.61,84.67,84.5,84.57,92000.0,56.8501,56.8904,56.7762,56.8232,92000.0
2008-04-10 15:50:00,84.58,84.87,84.56,84.81,96100.0,56.83,57.0248,56.8165,56.9845,96100.0
2008-04-11 09:30:00,83.92,84.59,83.92,84.27,44300.0,56.3865,56.8367,56.3865,56.6217,44300.0
2008-04-11 09:40:00,84.27,84.49,84.16,84.38,34100.0,56.6217,56.7695,56.5478,56.6956,34100.0
2008-04-11 09:50:00,84.33,84.35,84.1,84.1,14800.0,56.662,56.6754,56.5074,56.5074,14800.0
2008-04-11 10:00:00,84.11,84.13,83.95,84.02,33300.0,56.5142,56.5276,56.4067,56.4537,33300.0
2008-04-11 10:10:00,84.01,84.17,83.84,84.03,48100.0,56.447,56.5545,56.3327,56.4604,48100.0
2008-04-11 10:20:00,84.04,84.17,83.89,84.17,29900.0,56.4671,56.5545,56.3663,56.5545,29900.0
2008-04-11 10:30:00,84.15,84.27,84.08,84.08,34300.0,56.541,56.6217,56.494,56.494,34300.0
2008-04-11 10:40:00,84.08,84.4,84.03,84.39,24700.0,56.494,56.709,56.4604,56.7023,24700.0
2008-04-11 10:50:00,84.4,84.5,84.39,84.45,24200.0,56.709,56.7762,56.7023,56.7426,24200.0
2008-04-11 11:00:00,84.43,84.46,84.2,84.28,51000.0,56.7292,56.7493,56.5746,56.6284,51000.0
2008-04-11 11:10:00,84.26,84.31,84.2,84.31,33900.0,56.6149,56.6485,56.5746,56.6485,33900.0
2008-04-11 11:20:00,84.32,84.35,84.23,84.28,16100.0,56.6553,56.6754,56.5948,56.6284,16100.0
2008-04-11 11:30:00,84.27,84.39,84.27,84.38,9800.0,56.6217,56.7023,56.6217,56.6956,9800.0
2008-04-11 11:40:00,84.37,84.43,84.35,84.37,19000.0,56.6889,56.7292,56.6754,56.6889,19000.0
2008-04-11 11:50:00,84.35,84.4,84.29,84.38,20100.0,56.6754,56.709,56.6351,56.6956,20100.0
2008-04-11 12:00:00,84.38,84.44,84.3,84.34,20600.0,56.6956,56.7359,56.6418,56.6687,20600.0
2008-04-11 12:10:00,84.34,84.37,84.15,84.32,21900.0,56.6687,56.6889,56.541,56.6553,21900.0
2008-04-11 12:20:00,84.33,84.33,84.07,84.12,18100.0,56.662,56.662,56.4873,56.5209,18100.0
2008-04-11 12:30:00,84.1,84.14,83.97,83.99,10500.0,56.5074,56.5343,56.4201,56.4335,10500.0
2008-04-11 12:40:00,83.97,84.08,83.92,84.07,22000.0,56.4201,56.494,56.3865,56.4873,22000.0
2008-04-11 12:50:00,84.09,84.15,84.09,84.15,10400.0,56.5007,56.541,56.5007,56.541,10400.0
2008-04-11 13:00:00,84.12,84.18,84.07,84.12,15600.0,56.5209,56.5612,56.4873,56.5209,15600.0
2008-04-11 13:10:00,84.1,84.17,84.07,84.17,16200.0,56.5074,56.5545,56.4873,56.5545,16200.0
2008-04-11 13:20:00,84.15,84.2,83.99,84.02,19200.0,56.541,56.5746,56.4335,56.4537,19200.0
2008-04-11 13:30:00,84.0,84.1,83.92,83.94,16200.0,56.4403,56.5074,56.3865,56.3999,16200.0
2008-04-11 13:40:00,83.95,84.0,83.86,83.92,17100.0,56.4067,56.4403,56.3462,56.3865,17100.0
2008-04-11 13:50:00,83.93,84.08,83.89,84.05,19000.0,56.3932,56.494,56.3663,56.4738,19000.0
2008-04-11 14:00:00,84.03,84.07,83.98,84.04,16400.0,56.4604,56.4873,56.4268,56.4671,16400.0
2008-04-11 14:10:00,84.03,84.03,83.84,83.93,34300.0,56.4604,56.4604,56.3327,56.3932,34300.0
2008-04-11 14:20:00,83.94,83.94,83.79,83.86,35000.0,56.3999,56.3999,56.2992,56.3462,35000.0
2008-04-11 14:30:00,83.84,83.86,83.77,83.81,21500.0,56.3327,56.3462,56.2857,56.3126,21500.0
2008-04-11 14:40:00,83.81,83.9,83.71,83.89,31600.0,56.3126,56.3731,56.2454,56.3663,31600.0
2008-04-11 14:50:00,83.92,83.99,83.81,83.84,23500.0,56.3865,56.4335,56.3126,56.3327,23500.0
2008-04-11 15:00:00,83.82,83.82,83.61,83.66,40500.0,56.3193,56.3193,56.1782,56.2118,40500.0
2008-04-11 15:10:00,83.67,83.72,83.55,83.71,35200.0,56.2185,56.2521,56.1379,56.2454,35200.0
2008-04-11 15:20:00,83.73,83.93,83.71,83.88,30700.0,56.2588,56.3932,56.2454,56.3596,30700.0
2008-04-11 15:30:00,83.87,83.91,83.75,83.75,47500.0,56.3529,56.3798,56.2723,56.2723,47500.0
2008-04-11 15:40:00,83.74,83.8,83.61,83.66,43900.0,56.2656,56.3059,56.1782,56.2118,43900.0
2008-04-11 15:50:00,83.67,83.78,83.59,83.78,78400.0,56.2185,56.2924,56.1648,56.2924,78400.0
2008-04-14 09:30:00,83.46,83.96,83.46,83.81,48900.0,56.0774,56.4134,56.0774,56.3126,48900.0
2008-04-14 09:40:00,83.81,84.25,83.79,84.11,39300.0,56.3126,56.6082,56.2992,56.5142,39300.0
2008-04-14 09:50:00,84.1,84.24,84.07,84.24,30100.0,56.5074,56.6015,56.4873,56.6015,30100.0
2008-04-14 10:00:00,84.25,84.34,84.06,84.09,31000.0,56.6082,56.6687,56.4806,56.5007,31000.0
2008-04-14 10:10:00,84.1,84.26,84.04,84.04,29300.0,56.5074,56.6149,56.4671,56.4671,29300.0
2008-04-14 10:20:00,84.05,84.05,83.85,83.96,50100.0,56.4738,56.4738,56.3395,56.4134,50100.0
2008-04-14 10:30:00,83.96,84.05,83.94,84.03,23500.0,56.4134,56.4738,56.3999,56.4604,23500.0
2008-04-14 10:40:00,84.03,84.05,83.99,84.03,55000.0,56.4604,56.4738,56.4335,56.4604,55000.0
2008-04-14 10:50:00,84.02,84.1,83.99,84.05,19300.0,56.4537,56.5074,56.4335,56.4738,19300.0
2008-04-14 11:00:00,84.09,84.11,84.04,84.04,14100.0,56.5007,56.5142,56.4671,56.4671,14100.0
2008-04-14 11:10:00,84.04,84.09,83.96,83.99,14700.0,56.4671,56.5007,56.4134,56.4335,14700.0
2008-04-14 11:20:00,84.0,84.09,83.95,83.99,28600.0,56.4403,56.5007,56.4067,56.4335,28600.0
2008-04-14 11:30:00,84.0,84.04,83.98,84.04,20100.0,56.4403,56.4671,56.4268,56.4671,20100.0
2008-04-14 11:40:00,84.04,84.09,83.95,84.07,33000.0,56.4671,56.5007,56.4067,56.4873,33000.0
2008-04-14 11:50:00,84.07,84.14,83.99,84.09,16300.0,56.4873,56.5343,56.4335,56.5007,16300.0
2008-04-14 12:00:00,84.11,84.17,84.08,84.1,19300.0,56.5142,56.5545,56.494,56.5074,19300.0
2008-04-14 12:10:00,84.12,84.12,84.03,84.05,29700.0,56.5209,56.5209,56.4604,56.4738,29700.0
2008-04-14 12:20:00,84.07,84.15,83.99,84.14,50800.0,56.4873,56.541,56.4335,56.5343,50800.0
2008-04-14 12:30:00,84.15,84.18,84.06,84.06,56200.0,56.541,56.5612,56.4806,56.4806,56200.0
2008-04-14 12:40:00,84.05,84.14,84.04,84.1,20400.0,56.4738,56.5343,56.4671,56.5074,20400.0
2008-04-14 12:50:00,84.1,84.17,84.08,84.08,35200.0,56.5074,56.5545,56.494,56.494,35200.0
2008-04-14 13:00:00,84.1,84.12,84.02,84.02,29000.0,56.5074,56.5209,56.4537,56.4537,29000.0
2008-04-14 13:10:00,84.05,84.14,83.99,84.02,32300.0,56.4738,56.5343,56.4335,56.4537,32300.0
2008-04-14 13:20:00,84.03,84.1,83.79,83.87,32900.0,56.4604,56.5074,56.2992,56.3529,32900.0
2008-04-14 13:30:00,83.87,83.96,83.86,83.9,47600.0,56.3529,56.4134,56.3462,56.3731,47600.0
2008-04-14 13:40:00,83.9,83.92,83.75,83.76,40900.0,56.3731,56.3865,56.2723,56.279,40900.0
2008-04-14 13:50:00,83.78,84.0,83.77,84.0,25000.0,56.2924,56.4403,56.2857,56.4403,25000.0
2008-04-14 14:00:00,84.0,84.03,83.91,83.92,22600.0,56.4403,56.4604,56.3798,56.3865,22600.0
2008-04-14 14:10:00,83.91,83.93,83.83,83.87,75900.0,56.3798,56.3932,56.326,56.3529,75900.0
2008-04-14 14:20:00,83.88,84.07,83.88,83.94,14400.0,56.3596,56.4873,56.3596,56.3999,14400.0
2008-04-14 14:30:00,83.94,84.04,83.93,84.0,24200.0,56.3999,56.4671,56.3932,56.4403,24200.0
2008-04-14 14:40:00,83.99,84.03,83.89,83.89,19700.0,56.4335,56.4604,56.3663,56.3663,19700.0
2008-04-14 14:50:00,83.89,83.9,83.77,83.85,15000.0,56.3663,56.3731,56.2857,56.3395,15000.0
2008-04-14 15:00:00,83.86,83.98,83.83,83.89,32200.0,56.3462,56.4268,56.326,56.3663,32200.0
2008-04-14 15:10:00,83.9,83.91,83.79,83.83,29000.0,56.3731,56.3798,56.2992,56.326,29000.0
2008-04-14 15:20:00,83.83,83.89,83.77,83.79,28100.0,56.326,56.3663,56.2857,56.2992,28100.0
2008-04-14 15:30:00,83.78,83.86,83.72,83.77,26800.0,56.2924,56.3462,56.2521,56.2857,26800.0
2008-04-14 15:40:00,83.77,83.9,83.73,83.85,34400.0,56.2857,56.3731,56.2588,56.3395,34400.0
2008-04-14 15:50:00,83.85,83.9,83.79,83.79,67600.0,56.3395,56.3731,56.2992,56.2992,67600.0
2008-04-15 09:30:00,84.27,84.39,84.01,84.37,85900.0,56.6217,56.7023,56.447,56.6889,85900.0
2008-04-15 09:40:00,84.33,84.41,83.96,83.96,54700.0,56.662,56.7157,56.4134,56.4134,54700.0
2008-04-15 09:50:00,83.94,84.03,83.81,83.9,41500.0,56.3999,56.4604,56.3126,56.3731,41500.0
2008-04-15 10:00:00,83.9,84.01,83.63,83.63,47200.0,56.3731,56.447,56.1916,56.1916,47200.0
2008-04-15 10:10:00,83.62,83.64,83.5,83.59,39600.0,56.1849,56.1984,56.1043,56.1648,39600.0
2008-04-15 10:20:00,83.6,83.65,83.36,83.47,24200.0,56.1715,56.2051,56.0102,56.0841,24200.0
2008-04-15 10:30:00,83.47,83.51,83.32,83.38,32100.0,56.0841,56.111,55.9834,56.0237,32100.0
2008-04-15 10:40:00,83.37,83.41,83.25,83.33,48400.0,56.017,56.0438,55.9363,55.9901,48400.0
2008-04-15 10:50:00,83.34,83.43,83.31,83.34,22400.0,55.9968,56.0573,55.9766,55.9968,22400.0
2008-04-15 11:00:00,83.37,83.37,83.02,83.06,22100.0,56.017,56.017,55.7818,55.8087,22100.0
2008-04-15 11:10:00,83.06,83.13,83.0,83.01,49300.0,55.8087,55.8557,55.7683,55.7751,49300.0
2008-04-15 11:20:00,83.0,83.01,82.71,82.75,66500.0,55.7683,55.7751,55.5735,55.6004,66500.0
2008-04-15 11:30:00,82.73,82.8,82.64,82.64,44800.0,55.5869,55.634,55.5265,55.5265,44800.0
2008-04-15 11:40:00,82.65,82.76,82.61,82.69,47400.0,55.5332,55.6071,55.5063,55.5601,47400.0
2008-04-15 11:50:00,82.67,82.73,82.61,82.62,26400.0,55.5466,55.5869,55.5063,55.513,26400.0
2008-04-15 12:00:00,82.6,82.67,82.58,82.67,22900.0,55.4996,55.5466,55.4861,55.5466,22900.0
2008-04-15 12:10:00,82.65,82.83,82.63,82.76,37200.0,55.5332,55.6541,55.5197,55.6071,37200.0
2008-04-15 12:20:00,82.75,82.8,82.67,82.76,34600.0,55.6004,55.634,55.5466,55.6071,34600.0
2008-04-15 12:30:00,82.79,82.8,82.67,82.78,34400.0,55.6272,55.634,55.5466,55.6205,34400.0
2008-04-15 12:40:00,82.79,82.8,82.47,82.55,67700.0,55.6272,55.634,55.4122,55.466,67700.0
2008-04-15 12:50:00,82.55,82.64,82.5,82.53,33900.0,55.466,55.5265,55.4324,55.4525,33900.0
2008-04-15 13:00:00,82.53,82.8,82.51,82.74,34400.0,55.4525,55.634,55.4391,55.5936,34400.0
2008-04-15 13:10:00,82.76,82.89,82.71,82.88,34500.0,55.6071,55.6944,55.5735,55.6877,34500.0
2008-04-15 13:20:00,82.87,82.91,82.7,82.73,28300.0,55.681,55.7079,55.5668,55.5869,28300.0
2008-04-15 13:30:00,82.72,82.79,82.66,82.69,47300.0,55.5802,55.6272,55.5399,55.5601,47300.0
2008-04-15 13:40:00,82.68,82.81,82.66,82.77,62400.0,55.5533,55.6407,55.5399,55.6138,62400.0
2008-04-15 13:50:00,82.77,82.85,82.74,82.84,50400.0,55.6138,55.6676,55.5936,55.6608,50400.0
2008-04-15 14:00:00,82.85,82.97,82.75,82.97,64200.0,55.6676,55.7482,55.6004,55.7482,64200.0
2008-04-15 14:10:00,82.95,83.07,82.94,83.0,64000.0,55.7347,55.8154,55.728,55.7683,64000.0
2008-04-15 14:20:00,83.02,83.05,82.99,82.99,53600.0,55.7818,55.8019,55.7616,55.7616,53600.0
2008-04-15 14:30:00,83.0,83.13,82.99,83.09,89000.0,55.7683,55.8557,55.7616,55.8288,89000.0
2008-04-15 14:40:00,83.09,83.09,82.96,83.0,79800.0,55.8288,55.8288,55.7415,55.7683,79800.0
2008-04-15 14:50:00,83.0,83.01,82.9,82.95,110400.0,55.7683,55.7751,55.7012,55.7347,110400.0
2008-04-15 15:00:00,82.95,82.98,82.81,82.81,54600.0,55.7347,55.7549,55.6407,55.6407,54600.0
2008-04-15 15:10:00,82.81,82.92,82.78,82.87,60400.0,55.6407,55.7146,55.6205,55.681,60400.0
2008-04-15 15:20:00,82.89,82.99,82.83,82.93,52300.0,55.6944,55.7616,55.6541,55.7213,52300.0
2008-04-15 15:30:00,82.94,83.08,82.93,82.97,52600.0,55.728,55.8221,55.7213,55.7482,52600.0
2008-04-15 15:40:00,82.97,83.0,82.82,82.83,69100.0,55.7482,55.7683,55.6474,55.6541,69100.0
2008-04-15 15:50:00,82.82,83.0,82.82,83.0,122700.0,55.6474,55.7683,55.6474,55.7683,122700.0
2008-04-16 09:30:00,83.44,83.98,83.44,83.65,31100.0,56.064,56.4268,56.064,56.2051,31100.0
2008-04-16 09:40:00,83.65,83.87,83.59,83.61,64900.0,56.2051,56.3529,56.1648,56.1782,64900.0
2008-04-16 09:50:00,83.61,83.69,83.45,83.64,22200.0,56.1782,56.232,56.0707,56.1984,22200.0
2008-04-16 10:00:00,83.62,83.75,83.56,83.63,20700.0,56.1849,56.2723,56.1446,56.1916,20700.0
2008-04-16 10:10:00,83.61,83.99,83.59,83.94,46800.0,56.1782,56.4335,56.1648,56.3999,46800.0
2008-04-16 10:20:00,83.96,84.05,83.74,84.03,214400.0,56.4134,56.4738,56.2656,56.4604,214400.0
2008-04-16 10:30:00,84.03,84.18,83.91,84.12,179100.0,56.4604,56.5612,56.3798,56.5209,179100.0
2008-04-16 10:40:00,84.12,84.31,84.1,84.31,50100.0,56.5209,56.6485,56.5074,56.6485,50100.0
2008-04-16 10:50:00,84.3,84.55,84.25,84.54,28600.0,56.6418,56.8098,56.6082,56.8031,28600.0
2008-04-16 11:00:00,84.54,84.54,84.17,84.17,30200.0,56.8031,56.8031,56.5545,56.5545,30200.0
2008-04-16 11:10:00,84.16,84.21,84.06,84.08,16700.0,56.5478,56.5814,56.4806,56.494,16700.0
2008-04-16 11:20:00,84.06,84.23,84.04,84.23,16700.0,56.4806,56.5948,56.4671,56.5948,16700.0
2008-04-16 11:30:00,84.24,84.28,84.16,84.16,20700.0,56.6015,56.6284,56.5478,56.5478,20700.0
2008-04-16 11:40:00,84.15,84.23,84.04,84.07,20200.0,56.541,56.5948,56.4671,56.4873,20200.0
2008-04-16 11:50:00,84.06,84.09,84.0,84.02,18000.0,56.4806,56.5007,56.4403,56.4537,18000.0
2008-04-16 12:00:00,84.01,84.46,83.37,84.43,78400.0,56.447,56.7493,56.017,56.7292,78400.0
2008-04-16 12:10:00,84.43,84.87,84.42,84.84,65600.0,56.7292,57.0248,56.7225,57.0047,65600.0
2008-04-16 12:20:00,84.84,85.05,84.82,85.04,84000.0,57.0047,57.1458,56.9912,57.139,84000.0
2008-04-16 12:30:00,85.03,85.09,84.84,84.85,24800.0,57.1323,57.1726,57.0047,57.0114,24800.0
2008-04-16 12:40:00,84.86,84.96,84.77,84.77,30800.0,57.0181,57.0853,56.9576,56.9576,30800.0
2008-04-16 12:50:00,84.78,84.83,84.69,84.82,32500.0,56.9643,56.9979,56.9039,56.9912,32500.0
2008-04-16 13:00:00,84.82,84.93,84.77,84.86,45600.0,56.9912,57.0651,56.9576,57.0181,45600.0
2008-04-16 13:10:00,84.86,84.98,84.78,84.95,60300.0,57.0181,57.0987,56.9643,57.0786,60300.0
2008-04-16 13:20:00,84.96,85.1,84.93,85.1,26800.0,57.0853,57.1794,57.0651,57.1794,26800.0
2008-04-16 13:30:00,85.12,85.12,85.04,85.07,31600.0,57.1928,57.1928,57.139,57.1592,31600.0
2008-04-16 13:40:00,85.1,85.21,85.07,85.19,41500.0,57.1794,57.2533,57.1592,57.2398,41500.0
2008-04-16 13:50:00,85.17,85.34,85.17,85.28,70300.0,57.2264,57.3406,57.2264,57.3003,70300.0
2008-04-16 14:00:00,85.29,85.29,85.08,85.19,59000.0,57.307,57.307,57.1659,57.2398,59000.0
2008-04-16 14:10:00,85.19,85.32,85.16,85.25,45000.0,57.2398,57.3272,57.2197,57.2801,45000.0
2008-04-16 14:20:00,85.26,85.45,85.21,85.4,45000.0,57.2869,57.4145,57.2533,57.3809,45000.0
2008-04-16 14:30:00,85.38,85.5,85.38,85.47,81800.0,57.3675,57.4481,57.3675,57.428,81800.0
2008-04-16 14:40:00,85.48,85.51,85.46,85.5,33700.0,57.4347,57.4548,57.4212,57.4481,33700.0
2008-04-16 14:50:00,85.5,85.67,85.47,85.55,58400.0,57.4481,57.5623,57.428,57.4817,58400.0
2008-04-16 15:00:00,85.55,85.73,85.53,85.69,63200.0,57.4817,57.6027,57.4683,57.5758,63200.0
2008-04-16 15:10:00,85.71,85.88,85.69,85.79,43200.0,57.5892,57.7034,57.5758,57.643,43200.0
2008-04-16 15:20:00,85.8,85.91,85.79,85.86,35200.0,57.6497,57.7236,57.643,57.69,35200.0
2008-04-16 15:30:00,85.84,85.91,85.81,85.84,113400.0,57.6766,57.7236,57.6564,57.6766,113400.0
2008-04-16 15:40:00,85.84,86.03,85.82,86.02,160300.0,57.6766,57.8042,57.6631,57.7975,160300.0
2008-04-16 15:50:00,86.02,86.08,85.9,86.0,164900.0,57.7975,57.8378,57.7169,57.7841,164900.0
2008-04-17 09:30:00,85.75,86.13,85.44,85.59,81600.0,57.6161,57.8714,57.4078,57.5086,81600.0
2008-04-17 09:40:00,85.59,85.85,85.58,85.7,43600.0,57.5086,57.6833,57.5019,57.5825,43600.0
2008-04-17 09:50:00,85.7,85.99,85.7,85.99,39700.0,57.5825,57.7773,57.5825,57.7773,39700.0
2008-04-17 10:00:00,85.93,85.96,85.7,85.75,44600.0,57.737,57.7572,57.5825,57.6161,44600.0
2008-04-17 10:10:00,85.75,85.89,85.75,85.86,24600.0,57.6161,57.7102,57.6161,57.69,24600.0
2008-04-17 10:20:00,85.86,85.92,85.83,85.92,32600.0,57.69,57.7303,57.6698,57.7303,32600.0
2008-04-17 10:30:00,85.9,86.17,85.87,86.17,68500.0,57.7169,57.8983,57.6967,57.8983,68500.0
2008-04-17 10:40:00,86.15,86.26,86.07,86.26,86400.0,57.8849,57.9588,57.8311,57.9588,86400.0
2008-04-17 10:50:00,86.27,86.29,86.13,86.2,72900.0,57.9655,57.9789,57.8714,57.9185,72900.0
2008-04-17 11:00:00,86.2,86.25,86.18,86.22,38600.0,57.9185,57.952,57.905,57.9319,38600.0
2008-04-17 11:10:00,86.22,86.36,86.19,86.35,57300.0,57.9319,58.026,57.9117,58.0192,57300.0
2008-04-17 11:20:00,86.32,86.38,86.28,86.33,100300.0,57.9991,58.0394,57.9722,58.0058,100300.0
2008-04-17 11:30:00,86.32,86.33,85.99,86.0,43900.0,57.9991,58.0058,57.7773,57.7841,43900.0
2008-04-17 11:40:00,86.0,86.0,85.88,85.91,30900.0,57.7841,57.7841,57.7034,57.7236,30900.0
2008-04-17 11:50:00,85.91,85.98,85.89,85.95,40300.0,57.7236,57.7706,57.7102,57.7505,40300.0
2008-04-17 12:00:00,85.95,86.01,85.9,86.0,44500.0,57.7505,57.7908,57.7169,57.7841,44500.0
2008-04-17 12:10:00,86.0,86.08,85.96,86.06,19500.0,57.7841,57.8378,57.7572,57.8244,19500.0
2008-04-17 12:20:00,86.06,86.16,86.01,86.08,85500.0,57.8244,57.8916,57.7908,57.8378,85500.0
2008-04-17 12:30:00,86.08,86.14,86.01,86.03,88400.0,57.8378,57.8781,57.7908,57.8042,88400.0
2008-04-17 12:40:00,86.03,86.06,85.73,85.77,200900.0,57.8042,57.8244,57.6027,57.6295,200900.0
2008-04-17 12:50:00,85.8,85.85,85.77,85.79,25300.0,57.6497,57.6833,57.6295,57.643,25300.0
2008-04-17 13:00:00,85.8,85.87,85.77,85.82,9600.0,57.6497,57.6967,57.6295,57.6631,9600.0
2008-04-17 13:10:00,85.82,85.86,85.79,85.81,12600.0,57.6631,57.69,57.643,57.6564,12600.0
2008-04-17 13:20:00,85.8,85.97,85.8,85.93,15500.0,57.6497,57.7639,57.6497,57.737,15500.0
2008-04-17 13:30:00,85.93,86.0,85.87,85.99,22600.0,57.737,57.7841,57.6967,57.7773,22600.0
2008-04-17 13:40:00,85.99,86.0,85.87,85.9,18600.0,57.7773,57.7841,57.6967,57.7169,18600.0
2008-04-17 13:50:00,85.9,85.94,85.78,85.79,15500.0,57.7169,57.7438,57.6362,57.643,15500.0
2008-04-17 14:00:00,85.8,85.84,85.74,85.82,14400.0,57.6497,57.6766,57.6094,57.6631,14400.0
2008-04-17 14:10:00,85.81,86.06,85.75,86.04,75600.0,57.6564,57.8244,57.6161,57.8109,75600.0
2008-04-17 14:20:00,86.06,86.06,85.97,86.01,17800.0,57.8244,57.8244,57.7639,57.7908,17800.0
2008-04-17 14:30:00,86.0,86.11,85.96,86.09,16500.0,57.7841,57.858,57.7572,57.8445,16500.0
2008-04-17 14:40:00,86.11,86.14,86.07,86.08,12300.0,57.858,57.8781,57.8311,57.8378,12300.0
2008-04-17 14:50:00,86.09,86.1,85.96,85.99,11900.0,57.8445,57.8513,57.7572,57.7773,11900.0
2008-04-17 15:00:00,86.0,86.21,85.96,86.21,28500.0,57.7841,57.9252,57.7572,57.9252,28500.0
2008-04-17 15:10:00,86.19,86.25,86.11,86.23,22000.0,57.9117,57.952,57.858,57.9386,22000.0
2008-04-17 15:20:00,86.23,86.28,86.17,86.19,26100.0,57.9386,57.9722,57.8983,57.9117,26100.0
2008-04-17 15:30:00,86.19,86.41,86.13,86.33,66900.0,57.9117,58.0596,57.8714,58.0058,66900.0
2008-04-17 15:40:00,86.33,86.48,86.26,86.46,79700.0,58.0058,58.1066,57.9588,58.0931,79700.0
2008-04-17 15:50:00,86.46,86.51,86.21,86.21,133000.0,58.0931,58.1267,57.9252,57.9252,133000.0
2008-04-18 09:30:00,87.18,88.0,87.17,87.7,330300.0,58.5769,59.1279,58.5702,58.9263,330300.0
2008-04-18 09:40:00,87.7,87.86,87.5,87.83,80500.0,58.9263,59.0338,58.7919,59.0137,80500.0
2008-04-18 09:50:00,87.83,88.15,87.82,88.01,94300.0,59.0137,59.2287,59.0069,59.1346,94300.0
2008-04-18 10:00:00,88.01,88.14,87.98,88.06,33800.0,59.1346,59.222,59.1144,59.1682,33800.0
2008-04-18 10:10:00,88.06,88.25,88.03,88.13,35400.0,59.1682,59.2959,59.148,59.2152,35400.0
2008-04-18 10:20:00,88.13,88.28,88.02,88.19,65200.0,59.2152,59.316,59.1413,59.2555,65200.0
2008-04-18 10:30:00,88.2,88.47,88.17,88.4,56600.0,59.2623,59.4437,59.2421,59.3966,56600.0
2008-04-18 10:40:00,88.38,88.58,88.35,88.5,57900.0,59.3832,59.5176,59.3631,59.4638,57900.0
2008-04-18 10:50:00,88.5,88.53,88.33,88.41,120500.0,59.4638,59.484,59.3496,59.4034,120500.0
2008-04-18 11:00:00,88.42,88.62,88.41,88.57,109200.0,59.4101,59.5445,59.4034,59.5109,109200.0
2008-04-18 11:10:00,88.57,88.66,88.48,88.52,138800.0,59.5109,59.5713,59.4504,59.4773,138800.0
2008-04-18 11:20:00,88.53,88.73,88.47,88.66,54900.0,59.484,59.6184,59.4437,59.5713,54900.0
2008-04-18 11:30:00,88.67,88.8,88.6,88.77,60400.0,59.5781,59.6654,59.531,59.6453,60400.0
2008-04-18 11:40:00,88.77,89.07,88.76,89.06,55400.0,59.6453,59.8468,59.6385,59.8401,55400.0
2008-04-18 11:50:00,89.05,89.25,89.02,89.19,61100.0,59.8334,59.9678,59.8132,59.9275,61100.0
2008-04-18 12:00:00,89.18,89.19,88.72,88.74,68100.0,59.9207,59.9275,59.6117,59.6251,68100.0
2008-04-18 12:10:00,88.71,89.15,88.64,89.09,58600.0,59.6049,59.9006,59.5579,59.8603,58600.0
2008-04-18 12:20:00,89.06,89.3,89.06,89.29,18700.0,59.8401,60.0014,59.8401,59.9946,18700.0
2008-04-18 12:30:00,89.26,89.53,89.25,89.51,97100.0,59.9745,60.1559,59.9678,60.1425,97100.0
2008-04-18 12:40:00,89.51,89.6,89.49,89.59,35600.0,60.1425,60.2029,60.129,60.1962,35600.0
2008-04-18 12:50:00,89.57,89.62,89.5,89.54,27700.0,60.1828,60.2164,60.1357,60.1626,27700.0
2008-04-18 13:00:00,89.53,89.68,89.53,89.67,24600.0,60.1559,60.2567,60.1559,60.25,24600.0
2008-04-18 13:10:00,89.62,89.68,89.55,89.56,27300.0,60.2164,60.2567,60.1693,60.1761,27300.0
2008-04-18 13:20:00,89.56,89.63,89.55,89.57,18000.0,60.1761,60.2231,60.1693,60.1828,18000.0
2008-04-18 13:30:00,89.56,89.61,89.34,89.35,29800.0,60.1761,60.2097,60.0282,60.035,29800.0
2008-04-18 13:40:00,89.35,89.35,89.22,89.22,18800.0,60.035,60.035,59.9476,59.9476,18800.0
2008-04-18 13:50:00,89.21,89.23,89.02,89.18,44900.0,59.9409,59.9543,59.8132,59.9207,44900.0
2008-04-18 14:00:00,89.15,89.17,88.9,88.9,35100.0,59.9006,59.914,59.7326,59.7326,35100.0
2008-04-18 14:10:00,88.91,89.04,88.85,89.03,51800.0,59.7393,59.8267,59.699,59.8199,51800.0
2008-04-18 14:20:00,89.06,89.09,88.78,88.84,24900.0,59.8401,59.8603,59.652,59.6923,24900.0
2008-04-18 14:30:00,88.84,88.88,88.8,88.86,21100.0,59.6923,59.7192,59.6654,59.7057,21100.0
2008-04-18 14:40:00,88.86,88.96,88.83,88.93,27600.0,59.7057,59.7729,59.6856,59.7528,27600.0
2008-04-18 14:50:00,88.92,88.95,88.77,88.77,20500.0,59.746,59.7662,59.6453,59.6453,20500.0
2008-04-18 15:00:00,88.76,88.78,88.53,88.62,57700.0,59.6385,59.652,59.484,59.5445,57700.0
2008-04-18 15:10:00,88.62,88.66,88.49,88.52,37700.0,59.5445,59.5713,59.4571,59.4773,37700.0
2008-04-18 15:20:00,88.51,88.55,88.38,88.49,40900.0,59.4706,59.4974,59.3832,59.4571,40900.0
2008-04-18 15:30:00,88.49,88.64,88.49,88.64,39500.0,59.4571,59.5579,59.4571,59.5579,39500.0
2008-04-18 15:40:00,88.64,88.7,88.54,88.59,44800.0,59.5579,59.5982,59.4907,59.5243,44800.0
2008-04-18 15:50:00,88.58,88.95,88.58,88.89,90300.0,59.5176,59.7662,59.5176,59.7259,90300.0
2008-04-21 09:30:00,88.91,88.91,88.0,88.06,66100.0,59.7393,59.7393,59.1279,59.1682,66100.0
2008-04-21 09:40:00,88.06,88.46,88.06,88.33,38600.0,59.1682,59.437,59.1682,59.3496,38600.0
2008-04-21 09:50:00,88.34,89.07,88.32,88.73,59100.0,59.3563,59.8468,59.3429,59.6184,59100.0
2008-04-21 10:00:00,88.71,88.78,88.35,88.35,31100.0,59.6049,59.652,59.3631,59.3631,31100.0
2008-04-21 10:10:00,88.35,88.39,88.0,88.2,70900.0,59.3631,59.3899,59.1279,59.2623,70900.0
2008-04-21 10:20:00,88.2,88.23,87.81,87.83,47700.0,59.2623,59.2824,59.0002,59.0137,47700.0
2008-04-21 10:30:00,87.82,87.89,87.8,87.82,41300.0,59.0069,59.054,58.9935,59.0069,41300.0
2008-04-21 10:40:00,87.82,87.86,87.69,87.72,46100.0,59.0069,59.0338,58.9196,58.9397,46100.0
2008-04-21 10:50:00,87.72,87.85,87.49,87.54,33800.0,58.9397,59.0271,58.7852,58.8188,33800.0
2008-04-21 11:00:00,87.55,87.82,87.53,87.8,31700.0,58.8255,59.0069,58.8121,58.9935,31700.0
2008-04-21 11:10:00,87.8,87.87,87.6,87.63,28000.0,58.9935,59.0405,58.8591,58.8793,28000.0
2008-04-21 11:20:00,87.63,87.9,87.63,87.83,40200.0,58.8793,59.0607,58.8793,59.0137,40200.0
2008-04-21 11:30:00,87.83,87.89,87.72,87.72,17700.0,59.0137,59.054,58.9397,58.9397,17700.0
2008-04-21 11:40:00,87.72,87.87,87.69,87.86,15800.0,58.9397,59.0405,58.9196,59.0338,15800.0
2008-04-21 11:50:00,87.85,88.07,87.82,87.82,37800.0,59.0271,59.1749,59.0069,59.0069,37800.0
2008-04-21 12:00:00,87.8,87.92,87.8,87.88,17700.0,58.9935,59.0741,58.9935,59.0473,17700.0
2008-04-21 12:10:00,87.88,87.88,87.73,87.78,16400.0,59.0473,59.0473,58.9465,58.9801,16400.0
2008-04-21 12:20:00,87.77,87.85,87.64,87.71,22600.0,58.9733,59.0271,58.886,58.933,22600.0
2008-04-21 12:30:00,87.71,87.72,87.6,87.65,15400.0,58.933,58.9397,58.8591,58.8927,15400.0
2008-04-21 12:40:00,87.64,87.71,87.62,87.66,11100.0,58.886,58.933,58.8726,58.8994,11100.0
2008-04-21 12:50:00,87.63,87.72,87.52,87.7,24600.0,58.8793,58.9397,58.8054,58.9263,24600.0
2008-04-21 13:00:00,87.65,87.74,87.65,87.7,19800.0,58.8927,58.9532,58.8927,58.9263,19800.0
2008-04-21 13:10:00,87.7,87.72,87.6,87.7,20900.0,58.9263,58.9397,58.8591,58.9263,20900.0
2008-04-21 13:20:00,87.7,87.76,87.51,87.69,38800.0,58.9263,58.9666,58.7986,58.9196,38800.0
2008-04-21 13:30:00,87.69,87.78,87.5,87.76,30100.0,58.9196,58.9801,58.7919,58.9666,30100.0
2008-04-21 13:40:00,87.75,87.8,87.7,87.79,29300.0,58.9599,58.9935,58.9263,58.9868,29300.0
2008-04-21 13:50:00,87.79,87.83,87.71,87.81,48100.0,58.9868,59.0137,58.933,59.0002,48100.0
2008-04-21 14:00:00,87.8,87.97,87.74,87.86,26100.0,58.9935,59.1077,58.9532,59.0338,26100.0
2008-04-21 14:10:00,87.87,87.97,87.83,87.97,137700.0,59.0405,59.1077,59.0137,59.1077,137700.0
2008-04-21 14:20:00,87.95,87.97,87.77,87.8,92600.0,59.0943,59.1077,58.9733,58.9935,92600.0
2008-04-21 14:30:00,87.8,87.97,87.79,87.92,138500.0,58.9935,59.1077,58.9868,59.0741,138500.0
2008-04-21 14:40:00,87.92,88.04,87.84,87.92,125300.0,59.0741,59.1548,59.0204,59.0741,125300.0
2008-04-21 14:50:00,87.92,88.01,87.9,87.96,40400.0,59.0741,59.1346,59.0607,59.101,40400.0
2008-04-21 15:00:00,87.96,88.09,87.96,88.05,55600.0,59.101,59.1884,59.101,59.1615,55600.0
2008-04-21 15:10:00,88.04,88.05,87.96,87.97,105300.0,59.1548,59.1615,59.101,59.1077,105300.0
2008-04-21 15:20:00,87.97,88.03,87.93,88.0,114800.0,59.1077,59.148,59.0809,59.1279,114800.0
2008-04-21 15:30:00,87.99,88.06,87.9,88.05,63900.0,59.1212,59.1682,59.0607,59.1615,63900.0
2008-04-21 15:40:00,88.04,88.31,88.04,88.29,73900.0,59.1548,59.3362,59.1548,59.3227,73900.0
2008-04-21 15:50:00,88.28,88.29,87.98,87.99,85600.0,59.316,59.3227,59.1144,59.1212,85600.0
2008-04-22 09:30:00,87.98,88.03,87.55,87.55,53400.0,59.1144,59.148,58.8255,58.8255,53400.0
2008-04-22 09:40:00,87.6,87.83,87.47,87.58,53700.0,58.8591,59.0137,58.7718,58.8457,53700.0
2008-04-22 09:50:00,87.58,87.66,87.4,87.6,106600.0,58.8457,58.8994,58.7247,58.8591,106600.0
2008-04-22 10:00:00,87.63,87.76,87.46,87.71,87400.0,58.8793,58.9666,58.7651,58.933,87400.0
2008-04-22 10:10:00,87.71,87.73,87.41,87.61,27000.0,58.933,58.9465,58.7315,58.8658,27000.0
2008-04-22 10:20:00,87.59,87.59,87.36,87.48,26700.0,58.8524,58.8524,58.6979,58.7785,26700.0
2008-04-22 10:30:00,87.43,87.56,87.36,87.49,20000.0,58.7449,58.8322,58.6979,58.7852,20000.0
2008-04-22 10:40:00,87.52,87.94,87.52,87.86,32400.0,58.8054,59.0876,58.8054,59.0338,32400.0
2008-04-22 10:50:00,87.86,88.0,87.82,87.99,28400.0,59.0338,59.1279,59.0069,59.1212,28400.0
2008-04-22 11:00:00,88.0,88.11,87.96,87.96,101100.0,59.1279,59.2018,59.101,59.101,101100.0
2008-04-22 11:10:00,87.97,88.09,87.95,87.99,24800.0,59.1077,59.1884,59.0943,59.1212,24800.0
2008-04-22 11:20:00,87.97,87.97,87.67,87.67,13400.0,59.1077,59.1077,58.9062,58.9062,13400.0
2008-04-22 11:30:00,87.63,87.84,87.59,87.84,20400.0,58.8793,59.0204,58.8524,59.0204,20400.0
2008-04-22 11:40:00,87.85,88.1,87.66,87.73,20400.0,59.0271,59.1951,58.8994,58.9465,20400.0
2008-04-22 11:50:00,87.73,87.78,87.54,87.64,35900.0,58.9465,58.9801,58.8188,58.886,35900.0
2008-04-22 12:00:00,87.62,87.64,87.58,87.62,28600.0,58.8726,58.886,58.8457,58.8726,28600.0
2008-04-22 12:10:00,87.62,87.99,87.61,87.98,36700.0,58.8726,59.1212,58.8658,59.1144,36700.0
2008-04-22 12:20:00,87.97,87.97,87.82,87.85,24900.0,59.1077,59.1077,59.0069,59.0271,24900.0
2008-04-22 12:30:00,87.85,87.9,87.65,87.73,26200.0,59.0271,59.0607,58.8927,58.9465,26200.0
2008-04-22 12:40:00,87.73,87.73,87.49,87.58,33100.0,58.9465,58.9465,58.7852,58.8457,33100.0
2008-04-22 12:50:00,87.57,87.67,87.54,87.62,26000.0,58.839,58.9062,58.8188,58.8726,26000.0
2008-04-22 13:00:00,87.62,87.73,87.55,87.7,26700.0,58.8726,58.9465,58.8255,58.9263,26700.0
2008-04-22 13:10:00,87.68,87.8,87.61,87.61,20600.0,58.9129,58.9935,58.8658,58.8658,20600.0
2008-04-22 13:20:00,87.62,87.76,87.62,87.73,24600.0,58.8726,58.9666,58.8726,58.9465,24600.0
2008-04-22 13:30:00,87.71,87.79,87.6,87.75,20900.0,58.933,58.9868,58.8591,58.9599,20900.0
2008-04-22 13:40:00,87.76,87.8,87.63,87.63,15400.0,58.9666,58.9935,58.8793,58.8793,15400.0
2008-04-22 13:50:00,87.62,87.74,87.62,87.71,18500.0,58.8726,58.9532,58.8726,58.933,18500.0
2008-04-22 14:00:00,87.72,88.14,87.58,88.07,154000.0,58.9397,59.222,58.8457,59.1749,154000.0
2008-04-22 14:10:00,88.05,88.27,88.03,88.11,57100.0,59.1615,59.3093,59.148,59.2018,57100.0
2008-04-22 14:20:00,88.11,88.29,87.93,88.15,23500.0,59.2018,59.3227,59.0809,59.2287,23500.0
2008-04-22 14:30:00,88.12,88.12,87.83,87.89,24800.0,59.2085,59.2085,59.0137,59.054,24800.0
2008-04-22 14:40:00,87.9,87.92,87.78,87.82,25200.0,59.0607,59.0741,58.9801,59.0069,25200.0
2008-04-22 14:50:00,87.79,87.9,87.75,87.82,35700.0,58.9868,59.0607,58.9599,59.0069,35700.0
2008-04-22 15:00:00,87.83,87.94,87.62,87.9,51200.0,59.0137,59.0876,58.8726,59.0607,51200.0
2008-04-22 15:10:00,87.91,87.94,87.8,87.85,24600.0,59.0674,59.0876,58.9935,59.0271,24600.0
2008-04-22 15:20:00,87.83,87.85,87.64,87.8,51800.0,59.0137,59.0271,58.886,58.9935,51800.0
2008-04-22 15:30:00,87.8,87.91,87.72,87.87,82500.0,58.9935,59.0674,58.9397,59.0405,82500.0
2008-04-22 15:40:00,87.87,88.03,87.77,88.03,61500.0,59.0405,59.148,58.9733,59.148,61500.0
2008-04-22 15:50:00,88.03,88.26,88.0,88.12,145300.0,59.148,59.3026,59.1279,59.2085,145300.0
2008-04-23 09:30:00,90.78,90.78,88.8,88.92,134100.0,60.9958,60.9958,59.6654,59.746,134100.0
2008-04-23 09:40:00,88.95,89.61,88.95,89.35,83600.0,59.7662,60.2097,59.7662,60.035,83600.0
2008-04-23 09:50:00,89.31,89.35,88.9,89.03,42500.0,60.0081,60.035,59.7326,59.8199,42500.0
2008-04-23 10:00:00,89.08,89.08,88.68,88.73,53200.0,59.8535,59.8535,59.5848,59.6184,53200.0
2008-04-23 10:10:00,88.73,89.17,88.61,89.06,69800.0,59.6184,59.914,59.5377,59.8401,69800.0
2008-04-23 10:20:00,89.07,89.66,89.07,89.65,54300.0,59.8468,60.2433,59.8468,60.2365,54300.0
2008-04-23 10:30:00,89.64,89.84,89.42,89.78,50300.0,60.2298,60.3642,60.082,60.3239,50300.0
2008-04-23 10:40:00,89.81,89.89,89.62,89.7,40200.0,60.344,60.3978,60.2164,60.2701,40200.0
2008-04-23 10:50:00,89.7,89.93,89.65,89.7,42700.0,60.2701,60.4247,60.2365,60.2701,42700.0
2008-04-23 11:00:00,89.7,89.7,89.38,89.62,45000.0,60.2701,60.2701,60.0551,60.2164,45000.0
2008-04-23 11:10:00,89.62,89.77,89.51,89.56,92000.0,60.2164,60.3172,60.1425,60.1761,92000.0
2008-04-23 11:20:00,89.57,89.57,89.05,89.15,48600.0,60.1828,60.1828,59.8334,59.9006,48600.0
2008-04-23 11:30:00,89.15,89.25,88.94,89.05,68500.0,59.9006,59.9678,59.7595,59.8334,68500.0
2008-04-23 11:40:00,89.03,89.29,88.72,88.96,113400.0,59.8199,59.9946,59.6117,59.7729,113400.0
2008-04-23 11:50:00,88.97,89.0,88.21,88.26,98000.0,59.7796,59.7998,59.269,59.3026,98000.0
2008-04-23 12:00:00,88.27,88.27,86.15,86.77,354100.0,59.3093,59.3093,57.8849,58.3014,354100.0
2008-04-23 12:10:00,86.75,86.94,86.34,86.88,123600.0,58.288,58.4157,58.0125,58.3753,123600.0
2008-04-23 12:20:00,86.92,87.39,86.73,87.0,133800.0,58.4022,58.718,58.2746,58.456,133800.0
2008-04-23 12:30:00,87.0,87.23,86.75,86.83,82300.0,58.456,58.6105,58.288,58.3418,82300.0
2008-04-23 12:40:00,86.85,87.11,86.85,86.97,43600.0,58.3552,58.5299,58.3552,58.4358,43600.0
2008-04-23 12:50:00,86.99,87.45,86.99,87.42,58200.0,58.4493,58.7583,58.4493,58.7382,58200.0
2008-04-23 13:00:00,87.42,87.49,87.3,87.32,67700.0,58.7382,58.7852,58.6575,58.671,67700.0
2008-04-23 13:10:00,87.32,87.7,87.23,87.7,63900.0,58.671,58.9263,58.6105,58.9263,63900.0
2008-04-23 13:20:00,87.7,87.72,87.33,87.37,44600.0,58.9263,58.9397,58.6777,58.7046,44600.0
2008-04-23 13:30:00,87.36,87.37,87.09,87.14,64800.0,58.6979,58.7046,58.5164,58.55,64800.0
2008-04-23 13:40:00,87.18,87.37,87.17,87.35,32000.0,58.5769,58.7046,58.5702,58.6911,32000.0
2008-04-23 13:50:00,87.36,87.37,87.1,87.25,36400.0,58.6979,58.7046,58.5232,58.624,36400.0
2008-04-23 14:00:00,87.24,87.4,87.23,87.32,47800.0,58.6172,58.7247,58.6105,58.671,47800.0
2008-04-23 14:10:00,87.38,87.64,87.38,87.64,82800.0,58.7113,58.886,58.7113,58.886,82800.0
2008-04-23 14:20:00,87.64,87.74,87.5,87.58,55600.0,58.886,58.9532,58.7919,58.8457,55600.0
2008-04-23 14:30:00,87.58,87.79,87.4,87.41,39800.0,58.8457,58.9868,58.7247,58.7315,39800.0
2008-04-23 14:40:00,87.39,87.52,87.26,87.34,55200.0,58.718,58.8054,58.6307,58.6844,55200.0
2008-04-23 14:50:00,87.35,87.41,87.15,87.17,57200.0,58.6911,58.7315,58.5568,58.5702,57200.0
2008-04-23 15:00:00,87.2,87.45,87.17,87.43,58900.0,58.5904,58.7583,58.5702,58.7449,58900.0
2008-04-23 15:10:00,87.43,87.78,87.42,87.78,54500.0,58.7449,58.9801,58.7382,58.9801,54500.0
2008-04-23 15:20:00,87.79,88.04,87.77,87.98,92000.0,58.9868,59.1548,58.9733,59.1144,92000.0
2008-04-23 15:30:00,87.98,88.04,87.85,87.93,74400.0,59.1144,59.1548,59.0271,59.0809,74400.0
2008-04-23 15:40:00,87.91,87.93,87.66,87.72,108300.0,59.0674,59.0809,58.8994,58.9397,108300.0
2008-04-23 15:50:00,87.71,87.81,87.64,87.77,122200.0,58.933,59.0002,58.886,58.9733,122200.0
2008-04-24 09:30:00,88.1,88.99,87.88,88.5,128000.0,59.1951,59.7931,59.0473,59.4638,128000.0
2008-04-24 09:40:00,88.49,88.93,88.39,88.49,92300.0,59.4571,59.7528,59.3899,59.4571,92300.0
2008-04-24 09:50:00,88.51,88.63,88.47,88.62,55100.0,59.4706,59.5512,59.4437,59.5445,55100.0
2008-04-24 10:00:00,88.59,88.59,87.85,87.91,60000.0,59.5243,59.5243,59.0271,59.0674,60000.0
2008-04-24 10:10:00,87.93,88.06,87.88,87.97,50300.0,59.0809,59.1682,59.0473,59.1077,50300.0
2008-04-24 10:20:00,87.95,87.95,87.54,87.76,57600.0,59.0943,59.0943,58.8188,58.9666,57600.0
2008-04-24 10:30:00,87.76,87.83,87.52,87.57,66500.0,58.9666,59.0137,58.8054,58.839,66500.0
2008-04-24 10:40:00,87.57,87.64,87.36,87.36,68700.0,58.839,58.886,58.6979,58.6979,68700.0
2008-04-24 10:50:00,87.36,87.95,87.24,87.9,62900.0,58.6979,59.0943,58.6172,59.0607,62900.0
2008-04-24 11:00:00,87.9,88.17,87.88,88.16,29700.0,59.0607,59.2421,59.0473,59.2354,29700.0
2008-04-24 11:10:00,88.15,88.28,88.12,88.25,33800.0,59.2287,59.316,59.2085,59.2959,33800.0
2008-04-24 11:20:00,88.25,88.48,88.22,88.44,82800.0,59.2959,59.4504,59.2757,59.4235,82800.0
2008-04-24 11:30:00,88.48,88.74,88.43,88.48,65300.0,59.4504,59.6251,59.4168,59.4504,65300.0
2008-04-24 11:40:00,88.46,88.53,88.34,88.5,48100.0,59.437,59.484,59.3563,59.4638,48100.0
2008-04-24 11:50:00,88.5,88.52,88.33,88.39,36100.0,59.4638,59.4773,59.3496,59.3899,36100.0
2008-04-24 12:00:00,88.37,88.45,88.22,88.28,75900.0,59.3765,59.4302,59.2757,59.316,75900.0
2008-04-24 12:10:00,88.28,88.6,88.16,88.21,69700.0,59.316,59.531,59.2354,59.269,69700.0
2008-04-24 12:20:00,88.22,88.31,88.21,88.25,90300.0,59.2757,59.3362,59.269,59.2959,90300.0
2008-04-24 12:30:00,88.25,88.41,88.24,88.41,50100.0,59.2959,59.4034,59.2891,59.4034,50100.0
2008-04-24 12:40:00,88.44,88.55,88.3,88.34,69600.0,59.4235,59.4974,59.3295,59.3563,69600.0
2008-04-24 12:50:00,88.38,88.57,88.34,88.48,28800.0,59.3832,59.5109,59.3563,59.4504,28800.0
2008-04-24 13:00:00,88.49,88.79,88.46,88.65,24500.0,59.4571,59.6587,59.437,59.5646,24500.0
2008-04-24 13:10:00,88.68,88.68,88.47,88.49,20300.0,59.5848,59.5848,59.4437,59.4571,20300.0
2008-04-24 13:20:00,88.5,88.54,88.44,88.47,14500.0,59.4638,59.4907,59.4235,59.4437,14500.0
2008-04-24 13:30:00,88.48,88.54,88.31,88.35,30500.0,59.4504,59.4907,59.3362,59.3631,30500.0
2008-04-24 13:40:00,88.34,88.6,88.34,88.49,30000.0,59.3563,59.531,59.3563,59.4571,30000.0
2008-04-24 13:50:00,88.53,88.88,88.48,88.69,31300.0,59.484,59.7192,59.4504,59.5915,31300.0
2008-04-24 14:00:00,88.66,88.79,88.63,88.71,28300.0,59.5713,59.6587,59.5512,59.6049,28300.0
2008-04-24 14:10:00,88.73,88.88,88.67,88.76,41500.0,59.6184,59.7192,59.5781,59.6385,41500.0
2008-04-24 14:20:00,88.77,88.84,88.67,88.83,25200.0,59.6453,59.6923,59.5781,59.6856,25200.0
2008-04-24 14:30:00,88.83,88.86,88.66,88.76,29000.0,59.6856,59.7057,59.5713,59.6385,29000.0
2008-04-24 14:40:00,88.76,88.87,88.61,88.72,38600.0,59.6385,59.7124,59.5377,59.6117,38600.0
2008-04-24 14:50:00,88.72,88.88,88.67,88.76,42000.0,59.6117,59.7192,59.5781,59.6385,42000.0
2008-04-24 15:00:00,88.75,88.92,88.65,88.85,41600.0,59.6318,59.746,59.5646,59.699,41600.0
2008-04-24 15:10:00,88.86,88.93,88.7,88.83,57400.0,59.7057,59.7528,59.5982,59.6856,57400.0
2008-04-24 15:20:00,88.83,89.0,88.77,88.86,61800.0,59.6856,59.7998,59.6453,59.7057,61800.0
2008-04-24 15:30:00,88.88,89.02,88.81,88.95,67100.0,59.7192,59.8132,59.6721,59.7662,67100.0
2008-04-24 15:40:00,88.96,89.0,88.57,88.68,91400.0,59.7729,59.7998,59.5109,59.5848,91400.0
2008-04-24 15:50:00,88.7,88.84,88.65,88.7,107300.0,59.5982,59.6923,59.5646,59.5982,107300.0
2008-04-25 09:30:00,89.3,89.45,88.58,88.65,45700.0,60.0014,60.1022,59.5176,59.5646,45700.0
2008-04-25 09:40:00,88.64,88.93,88.57,88.7,34100.0,59.5579,59.7528,59.5109,59.5982,34100.0
2008-04-25 09:50:00,88.7,88.72,88.5,88.59,35700.0,59.5982,59.6117,59.4638,59.5243,35700.0
2008-04-25 10:00:00,88.62,88.66,88.48,88.51,47300.0,59.5445,59.5713,59.4504,59.4706,47300.0
2008-04-25 10:10:00,88.51,88.99,88.48,88.99,48200.0,59.4706,59.7931,59.4504,59.7931,48200.0
2008-04-25 10:20:00,89.0,89.2,88.93,89.12,65900.0,59.7998,59.9342,59.7528,59.8804,65900.0
2008-04-25 10:30:00,89.15,89.38,89.1,89.1,44700.0,59.9006,60.0551,59.867,59.867,44700.0
2008-04-25 10:40:00,89.06,89.19,88.98,89.06,22500.0,59.8401,59.9275,59.7864,59.8401,22500.0
2008-04-25 10:50:00,89.08,89.28,89.01,89.26,18900.0,59.8535,59.9879,59.8065,59.9745,18900.0
2008-04-25 11:00:00,89.28,89.46,89.27,89.38,41100.0,59.9879,60.1089,59.9812,60.0551,41100.0
2008-04-25 11:10:00,89.38,89.47,89.31,89.32,42200.0,60.0551,60.1156,60.0081,60.0148,42200.0
2008-04-25 11:20:00,89.33,89.35,89.04,89.32,46200.0,60.0215,60.035,59.8267,60.0148,46200.0
2008-04-25 11:30:00,89.32,89.47,89.27,89.47,34300.0,60.0148,60.1156,59.9812,60.1156,34300.0
2008-04-25 11:40:00,89.43,89.63,89.4,89.61,20700.0,60.0887,60.2231,60.0686,60.2097,20700.0
2008-04-25 11:50:00,89.62,89.74,89.59,89.72,31700.0,60.2164,60.297,60.1962,60.2836,31700.0
2008-04-25 12:00:00,89.7,89.73,89.49,89.49,24900.0,60.2701,60.2903,60.129,60.129,24900.0
2008-04-25 12:10:00,89.51,89.73,89.51,89.69,13900.0,60.1425,60.2903,60.1425,60.2634,13900.0
2008-04-25 12:20:00,89.68,89.73,89.64,89.71,17000.0,60.2567,60.2903,60.2298,60.2768,17000.0
2008-04-25 12:30:00,89.69,89.77,89.64,89.77,25900.0,60.2634,60.3172,60.2298,60.3172,25900.0
2008-04-25 12:40:00,89.77,89.93,89.72,89.92,18800.0,60.3172,60.4247,60.2836,60.4179,18800.0
2008-04-25 12:50:00,89.89,89.95,89.83,89.88,22100.0,60.3978,60.4381,60.3575,60.3911,22100.0
2008-04-25 13:00:00,89.86,89.92,89.79,89.85,21900.0,60.3776,60.4179,60.3306,60.3709,21900.0
2008-04-25 13:10:00,89.88,89.88,89.65,89.71,16700.0,60.3911,60.3911,60.2365,60.2768,16700.0
2008-04-25 13:20:00,89.69,89.79,89.64,89.69,19200.0,60.2634,60.3306,60.2298,60.2634,19200.0
2008-04-25 13:30:00,89.73,89.94,89.59,89.86,33900.0,60.2903,60.4314,60.1962,60.3776,33900.0
2008-04-25 13:40:00,89.89,89.97,89.82,89.94,26300.0,60.3978,60.4515,60.3508,60.4314,26300.0
2008-04-25 13:50:00,89.97,90.17,89.93,90.17,57800.0,60.4515,60.5859,60.4247,60.5859,57800.0
2008-04-25 14:00:00,90.18,90.22,90.08,90.15,35500.0,60.5926,60.6195,60.5255,60.5725,35500.0
2008-04-25 14:10:00,90.15,90.33,90.13,90.27,56400.0,60.5725,60.6934,60.559,60.6531,56400.0
2008-04-25 14:20:00,90.25,90.39,90.22,90.31,46800.0,60.6397,60.7337,60.6195,60.68,46800.0
2008-04-25 14:30:00,90.35,90.36,90.17,90.27,35200.0,60.7069,60.7136,60.5859,60.6531,35200.0
2008-04-25 14:40:00,90.3,90.44,90.25,90.32,26200.0,60.6733,60.7673,60.6397,60.6867,26200.0
2008-04-25 14:50:00,90.31,90.49,90.29,90.46,36500.0,60.68,60.8009,60.6666,60.7808,36500.0
2008-04-25 15:00:00,90.44,90.84,90.37,90.83,59500.0,60.7673,61.0361,60.7203,61.0294,59500.0
2008-04-25 15:10:00,90.84,91.0,90.79,90.85,45300.0,61.0361,61.1436,61.0025,61.0428,45300.0
2008-04-25 15:20:00,90.87,91.08,90.84,91.04,63900.0,61.0563,61.1974,61.0361,61.1705,63900.0
2008-04-25 15:30:00,91.03,91.18,90.95,90.99,103800.0,61.1638,61.2646,61.11,61.1369,103800.0
2008-04-25 15:40:00,90.99,91.0,90.64,90.72,97300.0,61.1369,61.1436,60.9017,60.9555,97300.0
2008-04-25 15:50:00,90.72,90.88,90.63,90.85,123900.0,60.9555,61.063,60.895,61.0428,123900.0
2008-04-28 09:30:00,90.45,91.34,90.45,91.3,141100.0,60.7741,61.3721,60.7741,61.3452,141100.0
2008-04-28 09:40:00,91.29,91.4,90.77,90.9,57700.0,61.3385,61.4124,60.9891,61.0764,57700.0
2008-04-28 09:50:00,90.9,90.9,90.54,90.54,61900.0,61.0764,61.0764,60.8345,60.8345,61900.0
2008-04-28 10:00:00,90.52,90.57,90.15,90.45,77300.0,60.8211,60.8547,60.5725,60.7741,77300.0
2008-04-28 10:10:00,90.43,90.64,90.41,90.51,39600.0,60.7606,60.9017,60.7472,60.8144,39600.0
2008-04-28 10:20:00,90.51,90.52,90.15,90.25,52100.0,60.8144,60.8211,60.5725,60.6397,52100.0
2008-04-28 10:30:00,90.26,90.39,90.25,90.3,45100.0,60.6464,60.7337,60.6397,60.6733,45100.0
2008-04-28 10:40:00,90.29,90.42,90.29,90.36,23800.0,60.6666,60.7539,60.6666,60.7136,23800.0
2008-04-28 10:50:00,90.38,90.45,90.31,90.4,19800.0,60.727,60.7741,60.68,60.7405,19800.0
2008-04-28 11:00:00,90.4,90.57,90.39,90.46,31200.0,60.7405,60.8547,60.7337,60.7808,31200.0
2008-04-28 11:10:00,90.48,90.5,90.34,90.35,21700.0,60.7942,60.8077,60.7001,60.7069,21700.0
2008-04-28 11:20:00,90.32,90.54,90.28,90.54,28700.0,60.6867,60.8345,60.6598,60.8345,28700.0
2008-04-28 11:30:00,90.55,90.62,90.43,90.6,27500.0,60.8412,60.8883,60.7606,60.8748,27500.0
2008-04-28 11:40:00,90.6,90.67,90.53,90.64,15800.0,60.8748,60.9219,60.8278,60.9017,15800.0
2008-04-28 11:50:00,90.65,90.77,90.6,90.65,19600.0,60.9084,60.9891,60.8748,60.9084,19600.0
2008-04-28 12:00:00,90.63,90.8,90.62,90.79,35200.0,60.895,61.0092,60.8883,61.0025,35200.0
2008-04-28 12:10:00,90.78,90.89,90.7,90.7,35000.0,60.9958,61.0697,60.942,60.942,35000.0
2008-04-28 12:20:00,90.72,90.88,90.71,90.85,19300.0,60.9555,61.063,60.9488,61.0428,19300.0
2008-04-28 12:30:00,90.88,90.91,90.76,90.82,14000.0,61.063,61.0831,60.9823,61.0227,14000.0
2008-04-28 12:40:00,90.82,90.83,90.7,90.74,19900.0,61.0227,61.0294,60.942,60.9689,19900.0
2008-04-28 12:50:00,90.73,90.76,90.65,90.66,12200.0,60.9622,60.9823,60.9084,60.9152,12200.0
2008-04-28 13:00:00,90.63,90.65,90.57,90.62,21400.0,60.895,60.9084,60.8547,60.8883,21400.0
2008-04-28 13:10:00,90.62,90.69,90.54,90.63,26800.0,60.8883,60.9353,60.8345,60.895,26800.0
2008-04-28 13:20:00,90.63,90.81,90.57,90.8,13800.0,60.895,61.0159,60.8547,61.0092,13800.0
2008-04-28 13:30:00,90.8,90.83,90.59,90.6,15100.0,61.0092,61.0294,60.8681,60.8748,15100.0
2008-04-28 13:40:00,90.59,90.77,90.57,90.62,17300.0,60.8681,60.9891,60.8547,60.8883,17300.0
2008-04-28 13:50:00,90.62,90.68,90.58,90.66,14900.0,60.8883,60.9286,60.8614,60.9152,14900.0
2008-04-28 14:00:00,90.66,90.68,90.6,90.63,12800.0,60.9152,60.9286,60.8748,60.895,12800.0
2008-04-28 14:10:00,90.64,90.65,90.55,90.59,15600.0,60.9017,60.9084,60.8412,60.8681,15600.0
2008-04-28 14:20:00,90.57,90.67,90.52,90.56,21700.0,60.8547,60.9219,60.8211,60.848,21700.0
2008-04-28 14:30:00,90.56,90.64,90.5,90.59,16300.0,60.848,60.9017,60.8077,60.8681,16300.0
2008-04-28 14:40:00,90.59,90.67,90.49,90.5,18000.0,60.8681,60.9219,60.8009,60.8077,18000.0
2008-04-28 14:50:00,90.49,90.51,90.36,90.47,28300.0,60.8009,60.8144,60.7136,60.7875,28300.0
2008-04-28 15:00:00,90.47,90.53,90.43,90.49,21400.0,60.7875,60.8278,60.7606,60.8009,21400.0
2008-04-28 15:10:00,90.48,90.69,90.47,90.64,17800.0,60.7942,60.9353,60.7875,60.9017,17800.0
2008-04-28 15:20:00,90.64,90.69,90.36,90.39,29600.0,60.9017,60.9353,60.7136,60.7337,29600.0
2008-04-28 15:30:00,90.4,90.41,90.29,90.36,45000.0,60.7405,60.7472,60.6666,60.7136,45000.0
2008-04-28 15:40:00,90.36,90.4,90.24,90.26,59500.0,60.7136,60.7405,60.633,60.6464,59500.0
2008-04-28 15:50:00,90.27,90.28,90.09,90.16,80300.0,60.6531,60.6598,60.5322,60.5792,80300.0
2008-04-29 09:30:00,90.0,90.76,89.89,90.76,41100.0,60.4717,60.9823,60.3978,60.9823,41100.0
2008-04-29 09:40:00,90.79,90.82,90.31,90.34,30200.0,61.0025,61.0227,60.68,60.7001,30200.0
2008-04-29 09:50:00,90.31,90.37,90.12,90.19,34300.0,60.68,60.7203,60.5523,60.5994,34300.0
2008-04-29 10:00:00,90.21,90.49,90.14,90.23,28500.0,60.6128,60.8009,60.5658,60.6262,28500.0
2008-04-29 10:10:00,90.23,90.27,90.02,90.09,92300.0,60.6262,60.6531,60.4851,60.5322,92300.0
2008-04-29 10:20:00,90.13,90.22,90.01,90.14,37100.0,60.559,60.6195,60.4784,60.5658,37100.0
2008-04-29 10:30:00,90.13,90.15,89.83,89.84,31600.0,60.559,60.5725,60.3575,60.3642,31600.0
2008-04-29 10:40:00,89.83,90.01,89.71,89.71,20700.0,60.3575,60.4784,60.2768,60.2768,20700.0
2008-04-29 10:50:00,89.71,89.77,89.66,89.74,18300.0,60.2768,60.3172,60.2433,60.297,18300.0
2008-04-29 11:00:00,89.74,89.77,89.69,89.75,19800.0,60.297,60.3172,60.2634,60.3037,19800.0
2008-04-29 11:10:00,89.74,89.75,89.6,89.67,24700.0,60.297,60.3037,60.2029,60.25,24700.0
2008-04-29 11:20:00,89.68,89.78,89.63,89.72,35900.0,60.2567,60.3239,60.2231,60.2836,35900.0
2008-04-29 11:30:00,89.76,89.83,89.71,89.79,16800.0,60.3104,60.3575,60.2768,60.3306,16800.0
2008-04-29 11:40:00,89.78,89.79,89.5,89.54,23500.0,60.3239,60.3306,60.1357,60.1626,23500.0
2008-04-29 11:50:00,89.53,89.66,89.52,89.66,23700.0,60.1559,60.2433,60.1492,60.2433,23700.0
2008-04-29 12:00:00,89.64,89.94,89.64,89.9,25000.0,60.2298,60.4314,60.2298,60.4045,25000.0
2008-04-29 12:10:00,89.9,90.0,89.85,89.98,23100.0,60.4045,60.4717,60.3709,60.4583,23100.0
2008-04-29 12:20:00,89.99,90.22,89.99,90.19,27700.0,60.465,60.6195,60.465,60.5994,27700.0
2008-04-29 12:30:00,90.18,90.18,90.03,90.12,14100.0,60.5926,60.5926,60.4919,60.5523,14100.0
2008-04-29 12:40:00,90.14,90.24,89.9,90.03,76500.0,60.5658,60.633,60.4045,60.4919,76500.0
2008-04-29 12:50:00,90.05,90.19,89.99,90.13,48000.0,60.5053,60.5994,60.465,60.559,48000.0
2008-04-29 13:00:00,90.1,90.23,90.05,90.2,9300.0,60.5389,60.6262,60.5053,60.6061,9300.0
2008-04-29 13:10:00,90.19,90.42,90.19,90.36,22500.0,60.5994,60.7539,60.5994,60.7136,22500.0
2008-04-29 13:20:00,90.35,90.44,90.25,90.39,15500.0,60.7069,60.7673,60.6397,60.7337,15500.0
2008-04-29 13:30:00,90.4,90.43,90.28,90.3,18300.0,60.7405,60.7606,60.6598,60.6733,18300.0
2008-04-29 13:40:00,90.3,90.32,90.07,90.09,16500.0,60.6733,60.6867,60.5187,60.5322,16500.0
2008-04-29 13:50:00,90.11,90.13,89.95,90.08,27400.0,60.5456,60.559,60.4381,60.5255,27400.0
2008-04-29 14:00:00,90.08,90.11,89.98,90.05,16000.0,60.5255,60.5456,60.4583,60.5053,16000.0
2008-04-29 14:10:00,90.06,90.24,90.06,90.24,23000.0,60.512,60.633,60.512,60.633,23000.0
2008-04-29 14:20:00,90.25,90.37,90.23,90.37,18000.0,60.6397,60.7203,60.6262,60.7203,18000.0
2008-04-29 14:30:00,90.35,90.42,90.29,90.33,22800.0,60.7069,60.7539,60.6666,60.6934,22800.0
2008-04-29 14:40:00,90.32,90.62,90.32,90.52,22900.0,60.6867,60.8883,60.6867,60.8211,22900.0
2008-04-29 14:50:00,90.5,90.63,90.48,90.58,14200.0,60.8077,60.895,60.7942,60.8614,14200.0
2008-04-29 15:00:00,90.6,90.61,90.4,90.57,21000.0,60.8748,60.8816,60.7405,60.8547,21000.0
2008-04-29 15:10:00,90.57,90.62,90.5,90.56,12400.0,60.8547,60.8883,60.8077,60.848,12400.0
2008-04-29 15:20:00,90.55,90.6,90.33,90.37,24300.0,60.8412,60.8748,60.6934,60.7203,24300.0
2008-04-29 15:30:00,90.36,90.58,90.31,90.52,29700.0,60.7136,60.8614,60.68,60.8211,29700.0
2008-04-29 15:40:00,90.52,90.55,90.41,90.49,40300.0,60.8211,60.8412,60.7472,60.8009,40300.0
2008-04-29 15:50:00,90.49,90.49,90.31,90.45,62100.0,60.8009,60.8009,60.68,60.7741,62100.0
2008-04-30 09:30:00,90.35,90.44,89.86,90.36,39800.0,60.7069,60.7673,60.3776,60.7136,39800.0
2008-04-30 09:40:00,90.33,90.96,90.3,90.79,65000.0,60.6934,61.1167,60.6733,61.0025,65000.0
2008-04-30 09:50:00,90.81,90.95,90.53,90.53,21000.0,61.0159,61.11,60.8278,60.8278,21000.0
2008-04-30 10:00:00,90.53,90.75,90.45,90.72,19500.0,60.8278,60.9756,60.7741,60.9555,19500.0
2008-04-30 10:10:00,90.72,90.85,90.61,90.75,18700.0,60.9555,61.0428,60.8816,60.9756,18700.0
2008-04-30 10:20:00,90.75,90.88,90.69,90.81,26200.0,60.9756,61.063,60.9353,61.0159,26200.0
2008-04-30 10:30:00,90.8,91.17,90.8,90.96,78100.0,61.0092,61.2578,61.0092,61.1167,78100.0
2008-04-30 10:40:00,90.97,91.03,90.79,90.87,23200.0,61.1235,61.1638,61.0025,61.0563,23200.0
2008-04-30 10:50:00,90.87,90.99,90.87,90.96,15200.0,61.0563,61.1369,61.0563,61.1167,15200.0
2008-04-30 11:00:00,90.96,91.08,90.93,91.04,13500.0,61.1167,61.1974,61.0966,61.1705,13500.0
2008-04-30 11:10:00,91.04,91.16,91.03,91.13,11000.0,61.1705,61.2511,61.1638,61.231,11000.0
2008-04-30 11:20:00,91.12,91.25,91.12,91.25,6400.0,61.2242,61.3116,61.2242,61.3116,6400.0
2008-04-30 11:30:00,91.25,91.29,91.08,91.1,18300.0,61.3116,61.3385,61.1974,61.2108,18300.0
2008-04-30 11:40:00,91.08,91.09,90.83,90.83,14700.0,61.1974,61.2041,61.0294,61.0294,14700.0
2008-04-30 11:50:00,90.84,90.93,90.78,90.87,13800.0,61.0361,61.0966,60.9958,61.0563,13800.0
2008-04-30 12:00:00,90.9,91.0,90.88,90.89,13400.0,61.0764,61.1436,61.063,61.0697,13400.0
2008-04-30 12:10:00,90.91,90.92,90.76,90.88,18100.0,61.0831,61.0899,60.9823,61.063,18100.0
2008-04-30 12:20:00,90.89,91.11,90.76,90.96,48200.0,61.0697,61.2175,60.9823,61.1167,48200.0
2008-04-30 12:30:00,90.96,91.11,90.92,91.1,28000.0,61.1167,61.2175,61.0899,61.2108,28000.0
2008-04-30 12:40:00,91.1,91.4,91.1,91.33,55900.0,61.2108,61.4124,61.2108,61.3653,55900.0
2008-04-30 12:50:00,91.34,91.46,91.25,91.26,29800.0,61.3721,61.4527,61.3116,61.3183,29800.0
2008-04-30 13:00:00,91.25,91.3,91.23,91.28,17800.0,61.3116,61.3452,61.2981,61.3317,17800.0
2008-04-30 13:10:00,91.26,91.37,91.23,91.35,27500.0,61.3183,61.3922,61.2981,61.3788,27500.0
2008-04-30 13:20:00,91.36,91.36,91.27,91.33,22900.0,61.3855,61.3855,61.325,61.3653,22900.0
2008-04-30 13:30:00,91.3,91.35,91.25,91.25,19200.0,61.3452,61.3788,61.3116,61.3116,19200.0
2008-04-30 13:40:00,91.27,91.28,91.25,91.25,12800.0,61.325,61.3317,61.3116,61.3116,12800.0
2008-04-30 13:50:00,91.26,91.26,91.1,91.22,37400.0,61.3183,61.3183,61.2108,61.2914,37400.0
2008-04-30 14:00:00,91.22,91.37,91.16,91.37,39900.0,61.2914,61.3922,61.2511,61.3922,39900.0
2008-04-30 14:10:00,91.38,91.75,91.12,91.69,69200.0,61.3989,61.6475,61.2242,61.6072,69200.0
2008-04-30 14:20:00,91.64,91.68,91.07,91.44,50300.0,61.5736,61.6005,61.1906,61.4392,50300.0
2008-04-30 14:30:00,91.41,91.63,91.25,91.31,29100.0,61.4191,61.5669,61.3116,61.3519,29100.0
2008-04-30 14:40:00,91.32,91.42,91.14,91.14,27300.0,61.3586,61.4258,61.2377,61.2377,27300.0
2008-04-30 14:50:00,91.12,91.18,90.8,90.8,30700.0,61.2242,61.2646,61.0092,61.0092,30700.0
2008-04-30 15:00:00,90.84,90.86,90.61,90.64,65400.0,61.0361,61.0495,60.8816,60.9017,65400.0
2008-04-30 15:10:00,90.67,90.75,90.17,90.47,65400.0,60.9219,60.9756,60.5859,60.7875,65400.0
2008-04-30 15:20:00,90.5,90.59,90.2,90.2,34200.0,60.8077,60.8681,60.6061,60.6061,34200.0
2008-04-30 15:30:00,90.2,90.54,90.19,90.48,37100.0,60.6061,60.8345,60.5994,60.7942,37100.0
2008-04-30 15:40:00,90.47,90.53,90.27,90.42,42200.0,60.7875,60.8278,60.6531,60.7539,42200.0
2008-04-30 15:50:00,90.42,90.43,90.21,90.25,84600.0,60.7539,60.7606,60.6128,60.6397,84600.0
2008-05-01 09:30:00,90.47,90.47,89.92,90.29,68700.0,60.7875,60.7875,60.4179,60.6666,68700.0
2008-05-01 09:40:00,90.29,90.46,90.21,90.46,97100.0,60.6666,60.7808,60.6128,60.7808,97100.0
2008-05-01 09:50:00,90.48,90.55,90.27,90.28,79800.0,60.7942,60.8412,60.6531,60.6598,79800.0
2008-05-01 10:00:00,90.28,90.48,90.14,90.29,55600.0,60.6598,60.7942,60.5658,60.6666,55600.0
2008-05-01 10:10:00,90.3,90.36,90.12,90.28,55200.0,60.6733,60.7136,60.5523,60.6598,55200.0
2008-05-01 10:20:00,90.28,90.37,90.15,90.27,23600.0,60.6598,60.7203,60.5725,60.6531,23600.0
2008-05-01 10:30:00,90.27,90.31,90.04,90.06,25500.0,60.6531,60.68,60.4986,60.512,25500.0
2008-05-01 10:40:00,90.07,90.22,90.01,90.2,20700.0,60.5187,60.6195,60.4784,60.6061,20700.0
2008-05-01 10:50:00,90.22,90.34,90.19,90.32,26200.0,60.6195,60.7001,60.5994,60.6867,26200.0
2008-05-01 11:00:00,90.25,90.38,90.14,90.38,24900.0,60.6397,60.727,60.5658,60.727,24900.0
2008-05-01 11:10:00,90.39,90.39,90.23,90.3,18600.0,60.7337,60.7337,60.6262,60.6733,18600.0
2008-05-01 11:20:00,90.29,90.3,90.09,90.21,26200.0,60.6666,60.6733,60.5322,60.6128,26200.0
2008-05-01 11:30:00,90.23,90.23,90.12,90.16,22400.0,60.6262,60.6262,60.5523,60.5792,22400.0
2008-05-01 11:40:00,90.15,90.23,90.03,90.05,21900.0,60.5725,60.6262,60.4919,60.5053,21900.0
2008-05-01 11:50:00,90.05,90.1,89.99,90.08,25000.0,60.5053,60.5389,60.465,60.5255,25000.0
2008-05-01 12:00:00,90.09,90.2,90.07,90.2,26300.0,60.5322,60.6061,60.5187,60.6061,26300.0
2008-05-01 12:10:00,90.2,90.3,90.1,90.26,30900.0,60.6061,60.6733,60.5389,60.6464,30900.0
2008-05-01 12:20:00,90.26,90.28,90.17,90.26,36600.0,60.6464,60.6598,60.5859,60.6464,36600.0
2008-05-01 12:30:00,90.25,90.35,90.15,90.28,150500.0,60.6397,60.7069,60.5725,60.6598,150500.0
2008-05-01 12:40:00,90.26,90.48,90.19,90.47,72000.0,60.6464,60.7942,60.5994,60.7875,72000.0
2008-05-01 12:50:00,90.45,90.85,90.42,90.77,34700.0,60.7741,61.0428,60.7539,60.9891,34700.0
2008-05-01 13:00:00,90.75,90.75,90.44,90.47,27100.0,60.9756,60.9756,60.7673,60.7875,27100.0
2008-05-01 13:10:00,90.48,90.73,90.46,90.71,49800.0,60.7942,60.9622,60.7808,60.9488,49800.0
2008-05-01 13:20:00,90.68,90.89,90.62,90.78,23700.0,60.9286,61.0697,60.8883,60.9958,23700.0
2008-05-01 13:30:00,90.75,90.79,90.69,90.73,14200.0,60.9756,61.0025,60.9353,60.9622,14200.0
2008-05-01 13:40:00,90.75,90.77,90.63,90.63,27200.0,60.9756,60.9891,60.895,60.895,27200.0
2008-05-01 13:50:00,90.61,90.7,90.56,90.61,20000.0,60.8816,60.942,60.848,60.8816,20000.0
2008-05-01 14:00:00,90.56,90.65,90.34,90.4,60100.0,60.848,60.9084,60.7001,60.7405,60100.0
2008-05-01 14:10:00,90.4,90.41,90.3,90.36,50200.0,60.7405,60.7472,60.6733,60.7136,50200.0
2008-05-01 14:20:00,90.39,90.5,90.35,90.35,31700.0,60.7337,60.8077,60.7069,60.7069,31700.0
2008-05-01 14:30:00,90.33,90.5,90.33,90.41,44300.0,60.6934,60.8077,60.6934,60.7472,44300.0
2008-05-01 14:40:00,90.39,90.58,90.36,90.56,29700.0,60.7337,60.8614,60.7136,60.848,29700.0
2008-05-01 14:50:00,90.57,90.6,90.37,90.39,42700.0,60.8547,60.8748,60.7203,60.7337,42700.0
2008-05-01 15:00:00,90.38,90.41,90.22,90.25,69500.0,60.727,60.7472,60.6195,60.6397,69500.0
2008-05-01 15:10:00,90.25,90.35,90.19,90.35,40000.0,60.6397,60.7069,60.5994,60.7069,40000.0
2008-05-01 15:20:00,90.35,90.42,90.29,90.38,57700.0,60.7069,60.7539,60.6666,60.727,57700.0
2008-05-01 15:30:00,90.38,90.4,90.22,90.3,82300.0,60.727,60.7405,60.6195,60.6733,82300.0
2008-05-01 15:40:00,90.3,90.39,90.25,90.34,59100.0,60.6733,60.7337,60.6397,60.7001,59100.0
2008-05-01 15:50:00,90.35,90.46,90.3,90.45,118500.0,60.7069,60.7808,60.6733,60.7741,118500.0
2008-05-02 09:30:00,91.15,91.15,90.4,91.05,60900.0,61.2444,61.2444,60.7405,61.1772,60900.0
2008-05-02 09:40:00,91.05,91.3,90.76,90.83,73100.0,61.1772,61.3452,60.9823,61.0294,73100.0
2008-05-02 09:50:00,90.86,91.25,90.86,91.1,46100.0,61.0495,61.3116,61.0495,61.2108,46100.0
2008-05-02 10:00:00,91.07,91.23,90.99,91.19,41400.0,61.1906,61.2981,61.1369,61.2713,41400.0
2008-05-02 10:10:00,91.18,91.32,91.12,91.15,33200.0,61.2646,61.3586,61.2242,61.2444,33200.0
2008-05-02 10:20:00,91.16,91.17,91.0,91.01,36900.0,61.2511,61.2578,61.1436,61.1503,36900.0
2008-05-02 10:30:00,91.01,91.04,90.85,90.9,55600.0,61.1503,61.1705,61.0428,61.0764,55600.0
2008-05-02 10:40:00,90.9,91.1,90.9,90.96,35800.0,61.0764,61.2108,61.0764,61.1167,35800.0
2008-05-02 10:50:00,90.93,90.99,90.71,90.76,22100.0,61.0966,61.1369,60.9488,60.9823,22100.0
2008-05-02 11:00:00,90.75,90.96,90.72,90.8,21500.0,60.9756,61.1167,60.9555,61.0092,21500.0
2008-05-02 11:10:00,90.79,91.1,90.74,91.08,54600.0,61.0025,61.2108,60.9689,61.1974,54600.0
2008-05-02 11:20:00,91.09,91.15,90.93,90.93,29800.0,61.2041,61.2444,61.0966,61.0966,29800.0
2008-05-02 11:30:00,90.95,91.17,90.78,90.87,15800.0,61.11,61.2578,60.9958,61.0563,15800.0
2008-05-02 11:40:00,90.92,91.02,90.82,90.83,26800.0,61.0899,61.157,61.0227,61.0294,26800.0
2008-05-02 11:50:00,90.83,90.92,90.79,90.79,17000.0,61.0294,61.0899,61.0025,61.0025,17000.0
2008-05-02 12:00:00,90.78,90.79,90.44,90.51,26200.0,60.9958,61.0025,60.7673,60.8144,26200.0
2008-05-02 12:10:00,90.51,90.65,90.51,90.64,14700.0,60.8144,60.9084,60.8144,60.9017,14700.0
2008-05-02 12:20:00,90.64,90.66,90.5,90.54,15800.0,60.9017,60.9152,60.8077,60.8345,15800.0
2008-05-02 12:30:00,90.54,90.6,90.5,90.59,22700.0,60.8345,60.8748,60.8077,60.8681,22700.0
2008-05-02 12:40:00,90.6,90.6,90.52,90.56,14300.0,60.8748,60.8748,60.8211,60.848,14300.0
2008-05-02 12:50:00,90.54,90.66,90.54,90.57,15000.0,60.8345,60.9152,60.8345,60.8547,15000.0
2008-05-02 13:00:00,90.57,90.58,90.33,90.53,38900.0,60.8547,60.8614,60.6934,60.8278,38900.0
2008-05-02 13:10:00,90.55,90.56,90.42,90.46,25300.0,60.8412,60.848,60.7539,60.7808,25300.0
2008-05-02 13:20:00,90.46,90.65,90.45,90.56,17000.0,60.7808,60.9084,60.7741,60.848,17000.0
2008-05-02 13:30:00,90.62,90.66,90.46,90.48,22600.0,60.8883,60.9152,60.7808,60.7942,22600.0
2008-05-02 13:40:00,90.48,90.53,90.42,90.47,44700.0,60.7942,60.8278,60.7539,60.7875,44700.0
2008-05-02 13:50:00,90.48,90.5,90.39,90.4,64800.0,60.7942,60.8077,60.7337,60.7405,64800.0
2008-05-02 14:00:00,90.43,90.52,90.23,90.3,57600.0,60.7606,60.8211,60.6262,60.6733,57600.0
2008-05-02 14:10:00,90.29,90.5,90.28,90.36,45300.0,60.6666,60.8077,60.6598,60.7136,45300.0
2008-05-02 14:20:00,90.38,90.45,90.31,90.32,20500.0,60.727,60.7741,60.68,60.6867,20500.0
2008-05-02 14:30:00,90.3,90.63,90.3,90.56,43800.0,60.6733,60.895,60.6733,60.848,43800.0
2008-05-02 14:40:00,90.6,90.7,90.51,90.7,29000.0,60.8748,60.942,60.8144,60.942,29000.0
2008-05-02 14:50:00,90.7,90.76,90.59,90.59,27400.0,60.942,60.9823,60.8681,60.8681,27400.0
2008-05-02 15:00:00,90.58,90.65,90.5,90.65,26300.0,60.8614,60.9084,60.8077,60.9084,26300.0
2008-05-02 15:10:00,90.65,90.82,90.62,90.68,57300.0,60.9084,61.0227,60.8883,60.9286,57300.0
2008-05-02 15:20:00,90.69,90.81,90.62,90.67,30600.0,60.9353,61.0159,60.8883,60.9219,30600.0
2008-05-02 15:30:00,90.7,90.72,90.5,90.59,40200.0,60.942,60.9555,60.8077,60.8681,40200.0
2008-05-02 15:40:00,90.6,90.62,90.48,90.54,52100.0,60.8748,60.8883,60.7942,60.8345,52100.0
2008-05-02 15:50:00,90.54,90.66,90.45,90.57,116000.0,60.8345,60.9152,60.7741,60.8547,116000.0
2008-05-05 09:30:00,90.5,90.99,90.18,90.2,53200.0,60.8077,61.1369,60.5926,60.6061,53200.0
2008-05-05 09:40:00,90.23,90.45,90.2,90.34,26500.0,60.6262,60.7741,60.6061,60.7001,26500.0
2008-05-05 09:50:00,90.34,90.4,90.2,90.26,36900.0,60.7001,60.7405,60.6061,60.6464,36900.0
2008-05-05 10:00:00,90.29,90.45,90.08,90.24,39700.0,60.6666,60.7741,60.5255,60.633,39700.0
2008-05-05 10:10:00,90.27,90.32,89.84,89.97,77500.0,60.6531,60.6867,60.3642,60.4515,77500.0
2008-05-05 10:20:00,89.96,90.14,89.87,89.97,26000.0,60.4448,60.5658,60.3844,60.4515,26000.0
2008-05-05 10:30:00,89.99,90.0,89.82,89.84,29200.0,60.465,60.4717,60.3508,60.3642,29200.0
2008-05-05 10:40:00,89.84,90.16,89.82,90.09,70100.0,60.3642,60.5792,60.3508,60.5322,70100.0
2008-05-05 10:50:00,90.09,90.14,89.94,89.96,37600.0,60.5322,60.5658,60.4314,60.4448,37600.0
2008-05-05 11:00:00,89.93,90.11,89.88,89.96,30200.0,60.4247,60.5456,60.3911,60.4448,30200.0
2008-05-05 11:10:00,89.98,90.06,89.91,90.01,17700.0,60.4583,60.512,60.4112,60.4784,17700.0
2008-05-05 11:20:00,90.05,90.09,90.02,90.03,17900.0,60.5053,60.5322,60.4851,60.4919,17900.0
2008-05-05 11:30:00,90.05,90.32,90.05,90.28,25700.0,60.5053,60.6867,60.5053,60.6598,25700.0
2008-05-05 11:40:00,90.28,90.28,90.19,90.22,20500.0,60.6598,60.6598,60.5994,60.6195,20500.0
2008-05-05 11:50:00,90.21,90.27,90.18,90.24,19300.0,60.6128,60.6531,60.5926,60.633,19300.0
2008-05-05 12:00:00,90.23,90.24,90.2,90.23,16800.0,60.6262,60.633,60.6061,60.6262,16800.0
2008-05-05 12:10:00,90.23,90.27,90.2,90.27,37100.0,60.6262,60.6531,60.6061,60.6531,37100.0
2008-05-05 12:20:00,90.27,90.3,90.17,90.3,20900.0,60.6531,60.6733,60.5859,60.6733,20900.0
2008-05-05 12:30:00,90.28,90.42,90.25,90.37,11900.0,60.6598,60.7539,60.6397,60.7203,11900.0
2008-05-05 12:40:00,90.35,90.36,90.2,90.24,12400.0,60.7069,60.7136,60.6061,60.633,12400.0
2008-05-05 12:50:00,90.25,90.34,90.19,90.24,34100.0,60.6397,60.7001,60.5994,60.633,34100.0
2008-05-05 13:00:00,90.23,90.36,90.23,90.26,12700.0,60.6262,60.7136,60.6262,60.6464,12700.0
2008-05-05 13:10:00,90.25,90.29,90.08,90.08,24900.0,60.6397,60.6666,60.5255,60.5255,24900.0
2008-05-05 13:20:00,90.09,90.18,90.06,90.16,29400.0,60.5322,60.5926,60.512,60.5792,29400.0
2008-05-05 13:30:00,90.14,90.23,90.12,90.13,23700.0,60.5658,60.6262,60.5523,60.559,23700.0
2008-05-05 13:40:00,90.11,90.22,90.06,90.06,31800.0,60.5456,60.6195,60.512,60.512,31800.0
2008-05-05 13:50:00,90.06,90.13,90.03,90.1,20500.0,60.512,60.559,60.4919,60.5389,20500.0
2008-05-05 14:00:00,90.1,90.22,90.05,90.17,17100.0,60.5389,60.6195,60.5053,60.5859,17100.0
2008-05-05 14:10:00,90.17,90.19,90.07,90.19,27100.0,60.5859,60.5994,60.5187,60.5994,27100.0
2008-05-05 14:20:00,90.18,90.27,90.18,90.19,17300.0,60.5926,60.6531,60.5926,60.5994,17300.0
2008-05-05 14:30:00,90.21,90.28,90.16,90.18,22200.0,60.6128,60.6598,60.5792,60.5926,22200.0
2008-05-05 14:40:00,90.18,90.32,90.18,90.2,27000.0,60.5926,60.6867,60.5926,60.6061,27000.0
2008-05-05 14:50:00,90.2,90.26,90.1,90.12,21200.0,60.6061,60.6464,60.5389,60.5523,21200.0
2008-05-05 15:00:00,90.13,90.23,90.11,90.21,52700.0,60.559,60.6262,60.5456,60.6128,52700.0
2008-05-05 15:10:00,90.2,90.31,90.14,90.23,57600.0,60.6061,60.68,60.5658,60.6262,57600.0
2008-05-05 15:20:00,90.24,90.32,90.23,90.27,21200.0,60.633,60.6867,60.6262,60.6531,21200.0
2008-05-05 15:30:00,90.29,90.39,90.11,90.17,46100.0,60.6666,60.7337,60.5456,60.5859,46100.0
2008-05-05 15:40:00,90.17,90.38,90.15,90.34,46500.0,60.5859,60.727,60.5725,60.7001,46500.0
2008-05-05 15:50:00,90.33,90.33,90.17,90.17,50100.0,60.6934,60.6934,60.5859,60.5859,50100.0
2008-05-06 09:30:00,89.77,90.34,89.55,89.63,42800.0,60.3172,60.7001,60.1693,60.2231,42800.0
2008-05-06 09:40:00,89.55,90.06,89.55,89.81,89000.0,60.1693,60.512,60.1693,60.344,89000.0
2008-05-06 09:50:00,89.8,90.0,89.72,89.96,67500.0,60.3373,60.4717,60.2836,60.4448,67500.0
2008-05-06 10:00:00,89.96,90.21,89.96,90.02,54100.0,60.4448,60.6128,60.4448,60.4851,54100.0
2008-05-06 10:10:00,90.0,90.11,89.95,90.09,25700.0,60.4717,60.5456,60.4381,60.5322,25700.0
2008-05-06 10:20:00,90.09,90.15,89.81,89.84,28700.0,60.5322,60.5725,60.344,60.3642,28700.0
2008-05-06 10:30:00,89.83,89.9,89.74,89.83,27600.0,60.3575,60.4045,60.297,60.3575,27600.0
2008-05-06 10:40:00,89.86,90.07,89.85,90.02,19500.0,60.3776,60.5187,60.3709,60.4851,19500.0
2008-05-06 10:50:00,90.02,90.14,89.88,90.05,38300.0,60.4851,60.5658,60.3911,60.5053,38300.0
2008-05-06 11:00:00,90.09,90.1,89.93,90.01,27700.0,60.5322,60.5389,60.4247,60.4784,27700.0
2008-05-06 11:10:00,90.01,90.05,89.98,89.98,14000.0,60.4784,60.5053,60.4583,60.4583,14000.0
2008-05-06 11:20:00,90.0,90.02,89.95,90.0,31800.0,60.4717,60.4851,60.4381,60.4717,31800.0
2008-05-06 11:30:00,90.0,90.02,89.9,89.93,55600.0,60.4717,60.4851,60.4045,60.4247,55600.0
2008-05-06 11:40:00,89.88,89.93,89.83,89.86,18100.0,60.3911,60.4247,60.3575,60.3776,18100.0
2008-05-06 11:50:00,89.92,89.99,89.83,89.94,74500.0,60.4179,60.465,60.3575,60.4314,74500.0
2008-05-06 12:00:00,89.94,90.1,89.92,90.0,47200.0,60.4314,60.5389,60.4179,60.4717,47200.0
2008-05-06 12:10:00,90.0,90.07,89.7,89.99,117500.0,60.4717,60.5187,60.2701,60.465,117500.0
2008-05-06 12:20:00,90.0,90.1,89.88,89.96,47700.0,60.4717,60.5389,60.3911,60.4448,47700.0
2008-05-06 12:30:00,89.95,90.04,89.73,89.89,83000.0,60.4381,60.4986,60.2903,60.3978,83000.0
2008-05-06 12:40:00,89.89,89.98,89.66,89.97,106700.0,60.3978,60.4583,60.2433,60.4515,106700.0
2008-05-06 12:50:00,89.97,90.01,89.94,89.98,35900.0,60.4515,60.4784,60.4314,60.4583,35900.0
2008-05-06 13:00:00,89.98,90.02,89.96,90.0,21600.0,60.4583,60.4851,60.4448,60.4717,21600.0
2008-05-06 13:10:00,90.0,90.09,89.95,90.0,131200.0,60.4717,60.5322,60.4381,60.4717,131200.0
2008-05-06 13:20:00,90.0,90.02,89.78,89.83,53000.0,60.4717,60.4851,60.3239,60.3575,53000.0
2008-05-06 13:30:00,89.85,89.91,89.73,89.9,62800.0,60.3709,60.4112,60.2903,60.4045,62800.0
2008-05-06 13:40:00,89.91,90.25,89.9,90.25,72800.0,60.4112,60.6397,60.4045,60.6397,72800.0
2008-05-06 13:50:00,90.25,90.26,90.05,90.13,48800.0,60.6397,60.6464,60.5053,60.559,48800.0
2008-05-06 14:00:00,90.14,90.15,89.99,90.01,31900.0,60.5658,60.5725,60.465,60.4784,31900.0
2008-05-06 14:10:00,90.01,90.15,89.95,89.99,46500.0,60.4784,60.5725,60.4381,60.465,46500.0
2008-05-06 14:20:00,89.99,90.03,89.88,90.01,40400.0,60.465,60.4919,60.3911,60.4784,40400.0
2008-05-06 14:30:00,90.01,90.11,89.95,89.98,31600.0,60.4784,60.5456,60.4381,60.4583,31600.0
2008-05-06 14:40:00,90.0,90.25,89.95,90.23,24500.0,60.4717,60.6397,60.4381,60.6262,24500.0
2008-05-06 14:50:00,90.23,90.32,90.19,90.22,47700.0,60.6262,60.6867,60.5994,60.6195,47700.0
2008-05-06 15:00:00,90.22,90.33,90.19,90.26,28300.0,60.6195,60.6934,60.5994,60.6464,28300.0
2008-05-06 15:10:00,90.25,90.31,90.14,90.21,29500.0,60.6397,60.68,60.5658,60.6128,29500.0
2008-05-06 15:20:00,90.23,90.36,90.2,90.23,36500.0,60.6262,60.7136,60.6061,60.6262,36500.0
2008-05-06 15:30:00,90.23,90.41,90.12,90.37,71000.0,60.6262,60.7472,60.5523,60.7203,71000.0
2008-05-06 15:40:00,90.37,90.41,90.04,90.07,77800.0,60.7203,60.7472,60.4986,60.5187,77800.0
2008-05-06 15:50:00,90.08,90.24,90.04,90.2,86300.0,60.5255,60.633,60.4986,60.6061,86300.0
2008-05-07 09:30:00,90.03,90.62,90.03,90.2,83000.0,60.4919,60.8883,60.4919,60.6061,83000.0
2008-05-07 09:40:00,90.2,90.2,89.83,89.91,96800.0,60.6061,60.6061,60.3575,60.4112,96800.0
2008-05-07 09:50:00,89.94,90.01,89.81,89.98,45500.0,60.4314,60.4784,60.344,60.4583,45500.0
2008-05-07 10:00:00,90.0,90.0,89.74,89.89,45000.0,60.4717,60.4717,60.297,60.3978,45000.0
2008-05-07 10:10:00,89.88,90.0,89.86,89.99,24000.0,60.3911,60.4717,60.3776,60.465,24000.0
2008-05-07 10:20:00,89.96,90.14,89.96,89.98,17200.0,60.4448,60.5658,60.4448,60.4583,17200.0
2008-05-07 10:30:00,90.01,90.36,89.98,90.36,29200.0,60.4784,60.7136,60.4583,60.7136,29200.0
2008-05-07 10:40:00,90.35,90.45,90.25,90.34,50100.0,60.7069,60.7741,60.6397,60.7001,50100.0
2008-05-07 10:50:00,90.34,90.4,90.14,90.21,74200.0,60.7001,60.7405,60.5658,60.6128,74200.0
2008-05-07 11:00:00,90.22,90.34,90.16,90.28,27700.0,60.6195,60.7001,60.5792,60.6598,27700.0
2008-05-07 11:10:00,90.29,90.41,90.26,90.36,20800.0,60.6666,60.7472,60.6464,60.7136,20800.0
2008-05-07 11:20:00,90.35,90.42,90.28,90.38,13400.0,60.7069,60.7539,60.6598,60.727,13400.0
2008-05-07 11:30:00,90.38,90.41,90.29,90.37,48800.0,60.727,60.7472,60.6666,60.7203,48800.0
2008-05-07 11:40:00,90.37,90.56,90.37,90.53,39100.0,60.7203,60.848,60.7203,60.8278,39100.0
2008-05-07 11:50:00,90.53,90.56,90.24,90.48,104500.0,60.8278,60.848,60.633,60.7942,104500.0
2008-05-07 12:00:00,90.47,90.66,90.47,90.54,30700.0,60.7875,60.9152,60.7875,60.8345,30700.0
2008-05-07 12:10:00,90.54,90.55,90.29,90.33,53400.0,60.8345,60.8412,60.6666,60.6934,53400.0
2008-05-07 12:20:00,90.33,90.43,90.33,90.42,16300.0,60.6934,60.7606,60.6934,60.7539,16300.0
2008-05-07 12:30:00,90.43,90.51,90.43,90.47,16100.0,60.7606,60.8144,60.7606,60.7875,16100.0
2008-05-07 12:40:00,90.48,90.49,90.39,90.47,14100.0,60.7942,60.8009,60.7337,60.7875,14100.0
2008-05-07 12:50:00,90.49,90.53,90.47,90.5,20800.0,60.8009,60.8278,60.7875,60.8077,20800.0
2008-05-07 13:00:00,90.5,90.51,90.36,90.44,32600.0,60.8077,60.8144,60.7136,60.7673,32600.0
2008-05-07 13:10:00,90.44,90.44,90.31,90.41,30000.0,60.7673,60.7673,60.68,60.7472,30000.0
2008-05-07 13:20:00,90.44,90.52,90.41,90.5,20200.0,60.7673,60.8211,60.7472,60.8077,20200.0
2008-05-07 13:30:00,90.5,90.53,90.45,90.47,31700.0,60.8077,60.8278,60.7741,60.7875,31700.0
2008-05-07 13:40:00,90.5,90.53,90.41,90.52,27500.0,60.8077,60.8278,60.7472,60.8211,27500.0
2008-05-07 13:50:00,90.52,90.52,90.37,90.43,59400.0,60.8211,60.8211,60.7203,60.7606,59400.0
2008-05-07 14:00:00,90.43,90.44,90.33,90.36,56100.0,60.7606,60.7673,60.6934,60.7136,56100.0
2008-05-07 14:10:00,90.35,90.4,90.21,90.21,49700.0,60.7069,60.7405,60.6128,60.6128,49700.0
2008-05-07 14:20:00,90.23,90.23,89.9,89.97,65200.0,60.6262,60.6262,60.4045,60.4515,65200.0
2008-05-07 14:30:00,90.0,90.01,89.7,89.75,100500.0,60.4717,60.4784,60.2701,60.3037,100500.0
2008-05-07 14:40:00,89.75,90.05,89.71,90.03,102800.0,60.3037,60.5053,60.2768,60.4919,102800.0
2008-05-07 14:50:00,90.02,90.2,89.99,90.11,39200.0,60.4851,60.6061,60.465,60.5456,39200.0
2008-05-07 15:00:00,90.1,90.22,89.96,90.03,65600.0,60.5389,60.6195,60.4448,60.4919,65600.0
2008-05-07 15:10:00,90.03,90.29,89.98,90.26,68900.0,60.4919,60.6666,60.4583,60.6464,68900.0
2008-05-07 15:20:00,90.26,90.33,89.93,90.02,48300.0,60.6464,60.6934,60.4247,60.4851,48300.0
2008-05-07 15:30:00,90.02,90.11,89.84,90.06,43300.0,60.4851,60.5456,60.3642,60.512,43300.0
2008-05-07 15:40:00,90.05,90.29,90.02,90.12,53600.0,60.5053,60.6666,60.4851,60.5523,53600.0
2008-05-07 15:50:00,90.11,90.13,89.71,89.72,142700.0,60.5456,60.559,60.2768,60.2836,142700.0
2008-05-08 09:30:00,89.84,90.9,89.8,90.41,66900.0,60.3642,61.0764,60.3373,60.7472,66900.0
2008-05-08 09:40:00,90.43,90.79,90.31,90.78,55300.0,60.7606,61.0025,60.68,60.9958,55300.0
2008-05-08 09:50:00,90.77,90.88,90.19,90.25,42900.0,60.9891,61.063,60.5994,60.6397,42900.0
2008-05-08 10:00:00,90.25,90.36,90.07,90.24,46900.0,60.6397,60.7136,60.5187,60.633,46900.0
2008-05-08 10:10:00,90.26,90.56,90.07,90.42,41800.0,60.6464,60.848,60.5187,60.7539,41800.0
2008-05-08 10:20:00,90.45,90.65,90.39,90.62,40700.0,60.7741,60.9084,60.7337,60.8883,40700.0
2008-05-08 10:30:00,90.61,90.74,90.46,90.47,63600.0,60.8816,60.9689,60.7808,60.7875,63600.0
2008-05-08 10:40:00,90.43,90.68,90.43,90.56,26900.0,60.7606,60.9286,60.7606,60.848,26900.0
2008-05-08 10:50:00,90.56,90.75,90.5,90.68,49900.0,60.848,60.9756,60.8077,60.9286,49900.0
2008-05-08 11:00:00,90.68,90.81,90.58,90.77,36700.0,60.9286,61.0159,60.8614,60.9891,36700.0
2008-05-08 11:10:00,90.78,90.88,90.73,90.87,24000.0,60.9958,61.063,60.9622,61.0563,24000.0
2008-05-08 11:20:00,90.87,91.1,90.87,91.04,39700.0,61.0563,61.2108,61.0563,61.1705,39700.0
2008-05-08 11:30:00,91.04,91.04,90.83,90.93,30300.0,61.1705,61.1705,61.0294,61.0966,30300.0
2008-05-08 11:40:00,90.92,91.1,90.92,91.07,26400.0,61.0899,61.2108,61.0899,61.1906,26400.0
2008-05-08 11:50:00,91.03,91.37,91.03,91.37,43800.0,61.1638,61.3922,61.1638,61.3922,43800.0
2008-05-08 12:00:00,91.36,91.37,91.25,91.31,40800.0,61.3855,61.3922,61.3116,61.3519,40800.0
2008-05-08 12:10:00,91.32,91.34,91.21,91.23,36700.0,61.3586,61.3721,61.2847,61.2981,36700.0
2008-05-08 12:20:00,91.24,91.31,91.2,91.23,32000.0,61.3049,61.3519,61.278,61.2981,32000.0
2008-05-08 12:30:00,91.22,91.24,91.14,91.15,31700.0,61.2914,61.3049,61.2377,61.2444,31700.0
2008-05-08 12:40:00,91.15,91.15,91.0,91.06,37700.0,61.2444,61.2444,61.1436,61.1839,37700.0
2008-05-08 12:50:00,91.06,91.35,91.02,91.32,42500.0,61.1839,61.3788,61.157,61.3586,42500.0
2008-05-08 13:00:00,91.34,91.4,91.3,91.35,18200.0,61.3721,61.4124,61.3452,61.3788,18200.0
2008-05-08 13:10:00,91.35,91.35,91.2,91.33,21200.0,61.3788,61.3788,61.278,61.3653,21200.0
2008-05-08 13:20:00,91.34,91.65,91.34,91.6,48500.0,61.3721,61.5803,61.3721,61.5468,48500.0
2008-05-08 13:30:00,91.61,91.69,91.36,91.39,37200.0,61.5535,61.6072,61.3855,61.4057,37200.0
2008-05-08 13:40:00,91.36,91.53,91.28,91.5,33600.0,61.3855,61.4997,61.3317,61.4796,33600.0
2008-05-08 13:50:00,91.51,91.69,91.51,91.64,36000.0,61.4863,61.6072,61.4863,61.5736,36000.0
2008-05-08 14:00:00,91.62,91.63,91.28,91.28,27700.0,61.5602,61.5669,61.3317,61.3317,27700.0
2008-05-08 14:10:00,91.3,91.44,91.15,91.17,25300.0,61.3452,61.4392,61.2444,61.2578,25300.0
2008-05-08 14:20:00,91.17,91.2,91.07,91.15,27700.0,61.2578,61.278,61.1906,61.2444,27700.0
2008-05-08 14:30:00,91.14,91.29,91.08,91.2,38800.0,61.2377,61.3385,61.1974,61.278,38800.0
2008-05-08 14:40:00,91.2,91.23,91.02,91.15,29100.0,61.278,61.2981,61.157,61.2444,29100.0
2008-05-08 14:50:00,91.14,91.27,91.1,91.26,28100.0,61.2377,61.325,61.2108,61.3183,28100.0
2008-05-08 15:00:00,91.28,91.46,91.26,91.36,34600.0,61.3317,61.4527,61.3183,61.3855,34600.0
2008-05-08 15:10:00,91.36,91.39,91.2,91.31,36500.0,61.3855,61.4057,61.278,61.3519,36500.0
2008-05-08 15:20:00,91.35,91.56,91.23,91.5,65600.0,61.3788,61.5199,61.2981,61.4796,65600.0
2008-05-08 15:30:00,91.48,91.55,91.38,91.47,55200.0,61.4661,61.5132,61.3989,61.4594,55200.0
2008-05-08 15:40:00,91.47,91.48,91.26,91.33,71500.0,61.4594,61.4661,61.3183,61.3653,71500.0
2008-05-08 15:50:00,91.34,91.4,91.29,91.37,76400.0,61.3721,61.4124,61.3385,61.3922,76400.0
2008-05-09 09:30:00,88.78,90.99,88.78,90.57,67300.0,59.652,61.1369,59.652,60.8547,67300.0
2008-05-09 09:40:00,90.57,90.57,90.08,90.43,46900.0,60.8547,60.8547,60.5255,60.7606,46900.0
2008-05-09 09:50:00,90.45,90.46,90.3,90.39,29300.0,60.7741,60.7808,60.6733,60.7337,29300.0
2008-05-09 10:00:00,90.41,90.69,90.4,90.53,45800.0,60.7472,60.9353,60.7405,60.8278,45800.0
2008-05-09 10:10:00,90.49,90.59,90.32,90.51,77700.0,60.8009,60.8681,60.6867,60.8144,77700.0
2008-05-09 10:20:00,90.54,90.63,90.41,90.57,97700.0,60.8345,60.895,60.7472,60.8547,97700.0
2008-05-09 10:30:00,90.56,90.67,90.5,90.63,154600.0,60.848,60.9219,60.8077,60.895,154600.0
2008-05-09 10:40:00,90.6,90.7,90.55,90.55,34700.0,60.8748,60.942,60.8412,60.8412,34700.0
2008-05-09 10:50:00,90.58,90.7,90.58,90.7,56500.0,60.8614,60.942,60.8614,60.942,56500.0
2008-05-09 11:00:00,90.7,90.75,90.56,90.67,25300.0,60.942,60.9756,60.848,60.9219,25300.0
2008-05-09 11:10:00,90.67,90.73,90.61,90.73,26100.0,60.9219,60.9622,60.8816,60.9622,26100.0
2008-05-09 11:20:00,90.7,90.74,90.6,90.69,24800.0,60.942,60.9689,60.8748,60.9353,24800.0
2008-05-09 11:30:00,90.66,90.72,90.63,90.63,17000.0,60.9152,60.9555,60.895,60.895,17000.0
2008-05-09 11:40:00,90.68,90.68,90.55,90.64,16900.0,60.9286,60.9286,60.8412,60.9017,16900.0
2008-05-09 11:50:00,90.64,90.7,90.55,90.66,20700.0,60.9017,60.942,60.8412,60.9152,20700.0
2008-05-09 12:00:00,90.7,90.72,90.6,90.66,28900.0,60.942,60.9555,60.8748,60.9152,28900.0
2008-05-09 12:10:00,90.61,90.7,90.53,90.57,67700.0,60.8816,60.942,60.8278,60.8547,67700.0
2008-05-09 12:20:00,90.56,90.62,90.54,90.55,21200.0,60.848,60.8883,60.8345,60.8412,21200.0
2008-05-09 12:30:00,90.55,90.65,90.55,90.59,30500.0,60.8412,60.9084,60.8412,60.8681,30500.0
2008-05-09 12:40:00,90.59,90.68,90.56,90.66,27600.0,60.8681,60.9286,60.848,60.9152,27600.0
2008-05-09 12:50:00,90.66,90.75,90.62,90.75,32100.0,60.9152,60.9756,60.8883,60.9756,32100.0
2008-05-09 13:00:00,90.75,90.79,90.6,90.63,39300.0,60.9756,61.0025,60.8748,60.895,39300.0
2008-05-09 13:10:00,90.6,90.7,90.59,90.6,15800.0,60.8748,60.942,60.8681,60.8748,15800.0
2008-05-09 13:20:00,90.64,90.71,90.64,90.66,10000.0,60.9017,60.9488,60.9017,60.9152,10000.0
2008-05-09 13:30:00,90.68,90.74,90.66,90.69,13300.0,60.9286,60.9689,60.9152,60.9353,13300.0
2008-05-09 13:40:00,90.71,90.81,90.61,90.74,38200.0,60.9488,61.0159,60.8816,60.9689,38200.0
2008-05-09 13:50:00,90.76,90.8,90.66,90.73,22200.0,60.9823,61.0092,60.9152,60.9622,22200.0
2008-05-09 14:00:00,90.75,90.78,90.66,90.71,24100.0,60.9756,60.9958,60.9152,60.9488,24100.0
2008-05-09 14:10:00,90.71,90.92,90.71,90.82,23700.0,60.9488,61.0899,60.9488,61.0227,23700.0
2008-05-09 14:20:00,90.82,90.87,90.74,90.82,35900.0,61.0227,61.0563,60.9689,61.0227,35900.0
2008-05-09 14:30:00,90.82,90.91,90.76,90.86,40100.0,61.0227,61.0831,60.9823,61.0495,40100.0
2008-05-09 14:40:00,90.87,90.91,90.8,90.84,46900.0,61.0563,61.0831,61.0092,61.0361,46900.0
2008-05-09 14:50:00,90.84,90.97,90.79,90.96,33100.0,61.0361,61.1235,61.0025,61.1167,33100.0
2008-05-09 15:00:00,90.96,91.03,90.93,90.99,33000.0,61.1167,61.1638,61.0966,61.1369,33000.0
2008-05-09 15:10:00,90.99,90.99,90.71,90.74,84200.0,61.1369,61.1369,60.9488,60.9689,84200.0
2008-05-09 15:20:00,90.73,91.17,90.71,91.13,75200.0,60.9622,61.2578,60.9488,61.231,75200.0
2008-05-09 15:30:00,91.11,91.32,91.11,91.25,58100.0,61.2175,61.3586,61.2175,61.3116,58100.0
2008-05-09 15:40:00,91.25,91.33,91.0,91.02,91200.0,61.3116,61.3653,61.1436,61.157,91200.0
2008-05-09 15:50:00,91.04,91.04,90.78,90.88,100700.0,61.1705,61.1705,60.9958,61.063,100700.0
2008-05-12 09:30:00,91.22,91.24,90.74,91.14,63800.0,61.2914,61.3049,60.9689,61.2377,63800.0
2008-05-12 09:40:00,91.12,91.39,91.0,91.07,57000.0,61.2242,61.4057,61.1436,61.1906,57000.0
2008-05-12 09:50:00,91.1,91.12,90.92,90.99,59200.0,61.2108,61.2242,61.0899,61.1369,59200.0
2008-05-12 10:00:00,91.0,91.19,91.0,91.18,75900.0,61.1436,61.2713,61.1436,61.2646,75900.0
2008-05-12 10:10:00,91.18,91.27,91.09,91.13,54900.0,61.2646,61.325,61.2041,61.231,54900.0
2008-05-12 10:20:00,91.13,91.41,91.13,91.4,53100.0,61.231,61.4191,61.231,61.4124,53100.0
2008-05-12 10:30:00,91.4,91.58,91.36,91.55,64000.0,61.4124,61.5333,61.3855,61.5132,64000.0
2008-05-12 10:40:00,91.53,91.88,91.51,91.79,81600.0,61.4997,61.7349,61.4863,61.6744,81600.0
2008-05-12 10:50:00,91.79,91.99,91.79,91.98,63000.0,61.6744,61.8088,61.6744,61.8021,63000.0
2008-05-12 11:00:00,91.98,91.99,91.9,91.94,50800.0,61.8021,61.8088,61.7483,61.7752,50800.0
2008-05-12 11:10:00,91.97,92.09,91.94,91.94,86700.0,61.7954,61.876,61.7752,61.7752,86700.0
2008-05-12 11:20:00,91.96,91.98,91.89,91.93,31000.0,61.7886,61.8021,61.7416,61.7685,31000.0
2008-05-12 11:30:00,91.91,91.94,91.82,91.89,26300.0,61.755,61.7752,61.6946,61.7416,26300.0
2008-05-12 11:40:00,91.89,91.93,91.88,91.9,30300.0,61.7416,61.7685,61.7349,61.7483,30300.0
2008-05-12 11:50:00,91.9,91.93,91.86,91.88,25600.0,61.7483,61.7685,61.7214,61.7349,25600.0
2008-05-12 12:00:00,91.88,92.11,91.87,92.08,47400.0,61.7349,61.8894,61.7282,61.8693,47400.0
2008-05-12 12:10:00,92.09,92.11,92.05,92.06,22400.0,61.876,61.8894,61.8491,61.8558,22400.0
2008-05-12 12:20:00,92.06,92.11,92.03,92.07,16900.0,61.8558,61.8894,61.8357,61.8625,16900.0
2008-05-12 12:30:00,92.08,92.12,92.06,92.11,32900.0,61.8693,61.8961,61.8558,61.8894,32900.0
2008-05-12 12:40:00,92.11,92.18,92.09,92.15,27900.0,61.8894,61.9365,61.876,61.9163,27900.0
2008-05-12 12:50:00,92.18,92.37,92.14,92.21,62200.0,61.9365,62.0641,61.9096,61.9566,62200.0
2008-05-12 13:00:00,92.19,92.21,92.05,92.13,33400.0,61.9432,61.9566,61.8491,61.9029,33400.0
2008-05-12 13:10:00,92.13,92.19,92.09,92.13,32300.0,61.9029,61.9432,61.876,61.9029,32300.0
2008-05-12 13:20:00,92.14,92.14,91.97,92.0,59900.0,61.9096,61.9096,61.7954,61.8155,59900.0
2008-05-12 13:30:00,92.01,92.17,91.95,92.02,97500.0,61.8222,61.9297,61.7819,61.829,97500.0
2008-05-12 13:40:00,92.06,92.07,91.96,91.99,29700.0,61.8558,61.8625,61.7886,61.8088,29700.0
2008-05-12 13:50:00,91.98,92.0,91.97,91.97,20500.0,61.8021,61.8155,61.7954,61.7954,20500.0
2008-05-12 14:00:00,91.98,92.08,91.95,92.08,65800.0,61.8021,61.8693,61.7819,61.8693,65800.0
2008-05-12 14:10:00,92.08,92.24,91.95,92.0,120700.0,61.8693,61.9768,61.7819,61.8155,120700.0
2008-05-12 14:20:00,91.98,92.15,91.95,92.09,85600.0,61.8021,61.9163,61.7819,61.876,85600.0
2008-05-12 14:30:00,92.09,92.12,91.99,92.12,55300.0,61.876,61.8961,61.8088,61.8961,55300.0
2008-05-12 14:40:00,92.12,92.19,91.99,92.17,101100.0,61.8961,61.9432,61.8088,61.9297,101100.0
2008-05-12 14:50:00,92.18,92.28,92.18,92.28,52500.0,61.9365,62.0036,61.9365,62.0036,52500.0
2008-05-12 15:00:00,92.27,92.43,92.22,92.36,68000.0,61.9969,62.1044,61.9633,62.0574,68000.0
2008-05-12 15:10:00,92.35,92.46,92.32,92.45,77900.0,62.0507,62.1246,62.0305,62.1179,77900.0
2008-05-12 15:20:00,92.45,92.55,92.44,92.5,64900.0,62.1179,62.1851,62.1112,62.1515,64900.0
2008-05-12 15:30:00,92.48,92.6,92.4,92.58,65400.0,62.138,62.2187,62.0843,62.2052,65400.0
2008-05-12 15:40:00,92.57,92.71,92.54,92.64,115600.0,62.1985,62.2926,62.1783,62.2455,115600.0
2008-05-12 15:50:00,92.64,92.71,92.58,92.7,131700.0,62.2455,62.2926,62.2052,62.2859,131700.0
2008-05-13 09:30:00,92.65,93.0,92.65,92.91,72700.0,62.2523,62.4874,62.2523,62.427,72700.0
2008-05-13 09:40:00,92.94,92.95,92.5,92.54,83500.0,62.4471,62.4538,62.1515,62.1783,83500.0
2008-05-13 09:50:00,92.55,92.6,92.2,92.27,39100.0,62.1851,62.2187,61.9499,61.9969,39100.0
2008-05-13 10:00:00,92.3,92.77,92.28,92.42,40800.0,62.0171,62.3329,62.0036,62.0977,40800.0
2008-05-13 10:10:00,92.43,92.52,92.28,92.47,34600.0,62.1044,62.1649,62.0036,62.1313,34600.0
2008-05-13 10:20:00,92.49,92.49,92.32,92.36,27800.0,62.1447,62.1447,62.0305,62.0574,27800.0
2008-05-13 10:30:00,92.36,92.65,92.34,92.6,43300.0,62.0574,62.2523,62.044,62.2187,43300.0
2008-05-13 10:40:00,92.59,92.62,92.32,92.38,83100.0,62.2119,62.2321,62.0305,62.0708,83100.0
2008-05-13 10:50:00,92.38,92.68,92.35,92.54,68400.0,62.0708,62.2724,62.0507,62.1783,68400.0
2008-05-13 11:00:00,92.53,92.59,92.53,92.54,29700.0,62.1716,62.2119,62.1716,62.1783,29700.0
2008-05-13 11:10:00,92.53,92.84,92.53,92.7,83400.0,62.1716,62.3799,62.1716,62.2859,83400.0
2008-05-13 11:20:00,92.7,92.7,92.5,92.51,23400.0,62.2859,62.2859,62.1515,62.1582,23400.0
2008-05-13 11:30:00,92.51,92.61,92.46,92.54,31600.0,62.1582,62.2254,62.1246,62.1783,31600.0
2008-05-13 11:40:00,92.52,92.67,92.51,92.51,32200.0,62.1649,62.2657,62.1582,62.1582,32200.0
2008-05-13 11:50:00,92.51,92.64,92.51,92.6,66100.0,62.1582,62.2455,62.1582,62.2187,66100.0
2008-05-13 12:00:00,92.56,92.77,92.56,92.7,44200.0,62.1918,62.3329,62.1918,62.2859,44200.0
2008-05-13 12:10:00,92.68,92.75,92.66,92.73,34000.0,62.2724,62.3194,62.259,62.306,34000.0
2008-05-13 12:20:00,92.73,92.74,92.61,92.65,25200.0,62.306,62.3127,62.2254,62.2523,25200.0
2008-05-13 12:30:00,92.66,92.84,92.65,92.84,21600.0,62.259,62.3799,62.2523,62.3799,21600.0
2008-05-13 12:40:00,92.86,93.0,92.8,93.0,93000.0,62.3934,62.4874,62.353,62.4874,93000.0
2008-05-13 12:50:00,92.98,92.98,92.85,92.87,18300.0,62.474,62.474,62.3866,62.4001,18300.0
2008-05-13 13:00:00,92.89,92.89,92.72,92.77,14500.0,62.4135,62.4135,62.2993,62.3329,14500.0
2008-05-13 13:10:00,92.8,92.92,92.78,92.79,16600.0,62.353,62.4337,62.3396,62.3463,16600.0
2008-05-13 13:20:00,92.79,92.95,92.77,92.84,17500.0,62.3463,62.4538,62.3329,62.3799,17500.0
2008-05-13 13:30:00,92.83,93.0,92.74,92.96,45500.0,62.3732,62.4874,62.3127,62.4605,45500.0
2008-05-13 13:40:00,92.99,93.1,92.93,93.07,33000.0,62.4807,62.5546,62.4404,62.5345,33000.0
2008-05-13 13:50:00,93.09,93.18,92.97,93.02,25600.0,62.5479,62.6084,62.4673,62.5009,25600.0
2008-05-13 14:00:00,93.01,93.17,92.99,93.12,28100.0,62.4941,62.6016,62.4807,62.5681,28100.0
2008-05-13 14:10:00,93.1,93.1,92.95,92.98,37900.0,62.5546,62.5546,62.4538,62.474,37900.0
2008-05-13 14:20:00,92.97,93.04,92.96,93.0,32100.0,62.4673,62.5143,62.4605,62.4874,32100.0
2008-05-13 14:30:00,93.0,93.08,92.98,93.03,21200.0,62.4874,62.5412,62.474,62.5076,21200.0
2008-05-13 14:40:00,93.03,93.15,92.99,93.06,26800.0,62.5076,62.5882,62.4807,62.5277,26800.0
2008-05-13 14:50:00,93.05,93.25,93.03,93.1,34900.0,62.521,62.6554,62.5076,62.5546,34900.0
2008-05-13 15:00:00,93.09,93.2,93.05,93.09,51500.0,62.5479,62.6218,62.521,62.5479,51500.0
2008-05-13 15:10:00,93.09,93.18,92.95,92.96,40900.0,62.5479,62.6084,62.4538,62.4605,40900.0
2008-05-13 15:20:00,92.97,93.0,92.87,92.93,23000.0,62.4673,62.4874,62.4001,62.4404,23000.0
2008-05-13 15:30:00,92.9,93.03,92.9,93.01,37500.0,62.4202,62.5076,62.4202,62.4941,37500.0
2008-05-13 15:40:00,92.99,92.99,92.81,92.81,62900.0,62.4807,62.4807,62.3598,62.3598,62900.0
2008-05-13 15:50:00,92.82,93.01,92.81,92.96,97100.0,62.3665,62.4941,62.3598,62.4605,97100.0
2008-05-14 09:30:00,93.15,94.0,93.05,93.94,85800.0,62.5882,63.1593,62.521,63.119,85800.0
2008-05-14 09:40:00,93.93,94.11,93.73,93.98,74300.0,63.1123,63.2332,62.9779,63.1459,74300.0
2008-05-14 09:50:00,93.98,94.03,93.74,93.78,51100.0,63.1459,63.1795,62.9846,63.0115,51100.0
2008-05-14 10:00:00,93.75,93.83,93.61,93.81,56000.0,62.9914,63.0451,62.8973,63.0317,56000.0
2008-05-14 10:10:00,93.8,93.94,93.67,93.9,150300.0,63.0249,63.119,62.9376,63.0921,150300.0
2008-05-14 10:20:00,93.9,93.94,93.72,93.81,47900.0,63.0921,63.119,62.9712,63.0317,47900.0
2008-05-14 10:30:00,93.81,93.89,93.66,93.83,45400.0,63.0317,63.0854,62.9309,63.0451,45400.0
2008-05-14 10:40:00,93.84,93.85,93.72,93.8,51100.0,63.0518,63.0585,62.9712,63.0249,51100.0
2008-05-14 10:50:00,93.77,93.81,93.44,93.62,43600.0,63.0048,63.0317,62.7831,62.904,43600.0
2008-05-14 11:00:00,93.62,93.65,93.44,93.5,36200.0,62.904,62.9242,62.7831,62.8234,36200.0
2008-05-14 11:10:00,93.5,93.5,93.27,93.27,47000.0,62.8234,62.8234,62.6688,62.6688,47000.0
2008-05-14 11:20:00,93.27,93.35,93.21,93.25,180300.0,62.6688,62.7226,62.6285,62.6554,180300.0
2008-05-14 11:30:00,93.25,93.6,93.25,93.53,30500.0,62.6554,62.8906,62.6554,62.8435,30500.0
2008-05-14 11:40:00,93.53,93.58,93.5,93.55,22700.0,62.8435,62.8771,62.8234,62.857,22700.0
2008-05-14 11:50:00,93.53,93.6,93.44,93.59,21000.0,62.8435,62.8906,62.7831,62.8838,21000.0
2008-05-14 12:00:00,93.59,93.71,93.52,93.54,14100.0,62.8838,62.9645,62.8368,62.8503,14100.0
2008-05-14 12:10:00,93.56,93.7,92.91,93.66,20600.0,62.8637,62.9578,62.427,62.9309,20600.0
2008-05-14 12:20:00,93.66,93.69,93.55,93.62,29400.0,62.9309,62.951,62.857,62.904,29400.0
2008-05-14 12:30:00,93.63,93.73,93.62,93.73,27100.0,62.9107,62.9779,62.904,62.9779,27100.0
2008-05-14 12:40:00,93.69,93.81,93.62,93.81,27600.0,62.951,63.0317,62.904,63.0317,27600.0
2008-05-14 12:50:00,93.84,93.96,93.83,93.91,30500.0,63.0518,63.1325,63.0451,63.0989,30500.0
2008-05-14 13:00:00,93.93,94.1,93.91,94.09,35200.0,63.1123,63.2265,63.0989,63.2198,35200.0
2008-05-14 13:10:00,94.09,94.25,94.02,94.23,30900.0,63.2198,63.3273,63.1728,63.3139,30900.0
2008-05-14 13:20:00,94.23,94.26,94.08,94.14,30000.0,63.3139,63.334,63.2131,63.2534,30000.0
2008-05-14 13:30:00,94.15,94.22,93.99,94.0,48900.0,63.2601,63.3072,63.1526,63.1593,48900.0
2008-05-14 13:40:00,94.03,94.09,93.96,93.96,24100.0,63.1795,63.2198,63.1325,63.1325,24100.0
2008-05-14 13:50:00,93.97,94.02,93.93,93.96,22200.0,63.1392,63.1728,63.1123,63.1325,22200.0
2008-05-14 14:00:00,93.96,94.0,93.81,93.82,57000.0,63.1325,63.1593,63.0317,63.0384,57000.0
2008-05-14 14:10:00,93.84,93.85,93.77,93.82,126100.0,63.0518,63.0585,63.0048,63.0384,126100.0
2008-05-14 14:20:00,93.82,93.82,93.64,93.7,72800.0,63.0384,63.0384,62.9174,62.9578,72800.0
2008-05-14 14:30:00,93.71,93.72,93.63,93.69,99800.0,62.9645,62.9712,62.9107,62.951,99800.0
2008-05-14 14:40:00,93.71,93.71,93.46,93.48,67700.0,62.9645,62.9645,62.7965,62.8099,67700.0
2008-05-14 14:50:00,93.46,93.6,93.42,93.55,37000.0,62.7965,62.8906,62.7696,62.857,37000.0
2008-05-14 15:00:00,93.55,93.61,93.5,93.56,41600.0,62.857,62.8973,62.8234,62.8637,41600.0
2008-05-14 15:10:00,93.58,93.66,93.49,93.66,36000.0,62.8771,62.9309,62.8167,62.9309,36000.0
2008-05-14 15:20:00,93.66,93.7,93.41,93.46,61300.0,62.9309,62.9578,62.7629,62.7965,61300.0
2008-05-14 15:30:00,93.47,93.47,93.23,93.39,92600.0,62.8032,62.8032,62.642,62.7495,92600.0
2008-05-14 15:40:00,93.39,93.41,93.13,93.35,70500.0,62.7495,62.7629,62.5748,62.7226,70500.0
2008-05-14 15:50:00,93.35,93.36,93.09,93.19,111000.0,62.7226,62.7293,62.5479,62.6151,111000.0
2008-05-15 09:30:00,93.47,93.47,92.31,92.66,76500.0,62.8032,62.8032,62.0238,62.259,76500.0
2008-05-15 09:40:00,92.65,92.95,92.55,92.58,31700.0,62.2523,62.4538,62.1851,62.2052,31700.0
2008-05-15 09:50:00,92.58,93.13,92.57,93.13,32400.0,62.2052,62.5748,62.1985,62.5748,32400.0
2008-05-15 10:00:00,93.09,93.2,92.68,92.71,54400.0,62.5479,62.6218,62.2724,62.2926,54400.0
2008-05-15 10:10:00,92.71,92.91,92.56,92.9,43100.0,62.2926,62.427,62.1918,62.4202,43100.0
2008-05-15 10:20:00,92.9,93.1,92.88,93.04,55800.0,62.4202,62.5546,62.4068,62.5143,55800.0
2008-05-15 10:30:00,93.04,93.22,93.04,93.14,61500.0,62.5143,62.6352,62.5143,62.5815,61500.0
2008-05-15 10:40:00,93.12,93.33,93.11,93.17,37400.0,62.5681,62.7092,62.5613,62.6016,37400.0
2008-05-15 10:50:00,93.15,93.28,93.14,93.25,15000.0,62.5882,62.6756,62.5815,62.6554,15000.0
2008-05-15 11:00:00,93.24,93.47,93.21,93.44,48300.0,62.6487,62.8032,62.6285,62.7831,48300.0
2008-05-15 11:10:00,93.44,93.78,93.44,93.71,200000.0,62.7831,63.0115,62.7831,62.9645,200000.0
2008-05-15 11:20:00,93.66,93.71,93.44,93.5,16600.0,62.9309,62.9645,62.7831,62.8234,16600.0
2008-05-15 11:30:00,93.51,93.65,93.48,93.53,18100.0,62.8301,62.9242,62.8099,62.8435,18100.0
2008-05-15 11:40:00,93.53,93.53,93.12,93.2,91200.0,62.8435,62.8435,62.5681,62.6218,91200.0
2008-05-15 11:50:00,93.21,93.32,93.17,93.19,22500.0,62.6285,62.7024,62.6016,62.6151,22500.0
2008-05-15 12:00:00,93.2,93.28,93.15,93.18,37300.0,62.6218,62.6756,62.5882,62.6084,37300.0
2008-05-15 12:10:00,93.21,93.32,93.17,93.27,30100.0,62.6285,62.7024,62.6016,62.6688,30100.0
2008-05-15 12:20:00,93.28,93.45,93.27,93.4,15700.0,62.6756,62.7898,62.6688,62.7562,15700.0
2008-05-15 12:30:00,93.41,93.51,93.14,93.3,41100.0,62.7629,62.8301,62.5815,62.689,41100.0
2008-05-15 12:40:00,93.3,93.37,93.16,93.22,50400.0,62.689,62.736,62.5949,62.6352,50400.0
2008-05-15 12:50:00,93.22,93.22,93.04,93.13,57100.0,62.6352,62.6352,62.5143,62.5748,57100.0
2008-05-15 13:00:00,93.13,93.22,93.08,93.2,27800.0,62.5748,62.6352,62.5412,62.6218,27800.0
2008-05-15 13:10:00,93.17,93.23,93.09,93.1,35300.0,62.6016,62.642,62.5479,62.5546,35300.0
2008-05-15 13:20:00,93.09,93.22,92.95,93.11,37500.0,62.5479,62.6352,62.4538,62.5613,37500.0
2008-05-15 13:30:00,93.09,93.24,92.91,92.97,33200.0,62.5479,62.6487,62.427,62.4673,33200.0
2008-05-15 13:40:00,92.95,92.97,92.79,92.83,50000.0,62.4538,62.4673,62.3463,62.3732,50000.0
2008-05-15 13:50:00,92.84,92.94,92.68,92.86,22800.0,62.3799,62.4471,62.2724,62.3934,22800.0
2008-05-15 14:00:00,92.9,93.05,92.9,93.05,13300.0,62.4202,62.521,62.4202,62.521,13300.0
2008-05-15 14:10:00,93.04,93.15,93.04,93.06,13800.0,62.5143,62.5882,62.5143,62.5277,13800.0
2008-05-15 14:20:00,93.04,93.12,92.76,92.76,20100.0,62.5143,62.5681,62.3262,62.3262,20100.0
2008-05-15 14:30:00,92.79,92.88,92.75,92.81,16700.0,62.3463,62.4068,62.3194,62.3598,16700.0
2008-05-15 14:40:00,92.8,92.88,92.69,92.77,16300.0,62.353,62.4068,62.2791,62.3329,16300.0
2008-05-15 14:50:00,92.76,92.94,92.73,92.84,14400.0,62.3262,62.4471,62.306,62.3799,14400.0
2008-05-15 15:00:00,92.86,93.0,92.7,92.93,28800.0,62.3934,62.4874,62.2859,62.4404,28800.0
2008-05-15 15:10:00,92.93,93.14,92.89,93.1,39300.0,62.4404,62.5815,62.4135,62.5546,39300.0
2008-05-15 15:20:00,93.11,93.18,92.99,93.13,32600.0,62.5613,62.6084,62.4807,62.5748,32600.0
2008-05-15 15:30:00,93.12,93.19,92.95,93.17,32500.0,62.5681,62.6151,62.4538,62.6016,32500.0
2008-05-15 15:40:00,93.19,93.25,93.15,93.17,53600.0,62.6151,62.6554,62.5882,62.6016,53600.0
2008-05-15 15:50:00,93.18,93.22,93.03,93.15,54600.0,62.6084,62.6352,62.5076,62.5882,54600.0
2008-05-16 09:30:00,93.23,93.23,91.34,92.7,332100.0,62.642,62.642,61.3721,62.2859,332100.0
2008-05-16 09:40:00,92.62,92.7,92.5,92.56,70000.0,62.2321,62.2859,62.1515,62.1918,70000.0
2008-05-16 09:50:00,92.56,92.77,92.46,92.65,97300.0,62.1918,62.3329,62.1246,62.2523,97300.0
2008-05-16 10:00:00,92.71,92.82,92.68,92.69,79300.0,62.2926,62.3665,62.2724,62.2791,79300.0
2008-05-16 10:10:00,92.69,92.82,92.65,92.82,17300.0,62.2791,62.3665,62.2523,62.3665,17300.0
2008-05-16 10:20:00,92.82,93.06,92.79,93.06,50200.0,62.3665,62.5277,62.3463,62.5277,50200.0
2008-05-16 10:30:00,93.06,93.32,92.95,93.12,67000.0,62.5277,62.7024,62.4538,62.5681,67000.0
2008-05-16 10:40:00,93.07,93.25,93.03,93.15,41300.0,62.5345,62.6554,62.5076,62.5882,41300.0
2008-05-16 10:50:00,93.12,93.18,92.85,92.85,56100.0,62.5681,62.6084,62.3866,62.3866,56100.0
2008-05-16 11:00:00,92.81,92.87,92.75,92.86,36800.0,62.3598,62.4001,62.3194,62.3934,36800.0
2008-05-16 11:10:00,92.85,92.87,92.73,92.86,43700.0,62.3866,62.4001,62.306,62.3934,43700.0
2008-05-16 11:20:00,92.85,92.91,92.81,92.85,36400.0,62.3866,62.427,62.3598,62.3866,36400.0
2008-05-16 11:30:00,92.86,92.88,92.82,92.86,57200.0,62.3934,62.4068,62.3665,62.3934,57200.0
2008-05-16 11:40:00,92.85,92.95,92.85,92.95,52800.0,62.3866,62.4538,62.3866,62.4538,52800.0
2008-05-16 11:50:00,92.98,93.05,92.9,92.9,87400.0,62.474,62.521,62.4202,62.4202,87400.0
2008-05-16 12:00:00,92.9,92.92,92.85,92.9,25200.0,62.4202,62.4337,62.3866,62.4202,25200.0
2008-05-16 12:10:00,92.89,93.01,92.87,92.96,108300.0,62.4135,62.4941,62.4001,62.4605,108300.0
2008-05-16 12:20:00,92.96,93.04,92.94,93.02,41800.0,62.4605,62.5143,62.4471,62.5009,41800.0
2008-05-16 12:30:00,93.01,93.13,92.89,92.89,55800.0,62.4941,62.5748,62.4135,62.4135,55800.0
2008-05-16 12:40:00,92.91,92.94,92.86,92.94,22700.0,62.427,62.4471,62.3934,62.4471,22700.0
2008-05-16 12:50:00,92.96,93.12,92.94,93.04,25800.0,62.4605,62.5681,62.4471,62.5143,25800.0
2008-05-16 13:00:00,93.04,93.16,93.0,93.12,29200.0,62.5143,62.5949,62.4874,62.5681,29200.0
2008-05-16 13:10:00,93.1,93.1,92.92,93.0,31200.0,62.5546,62.5546,62.4337,62.4874,31200.0
2008-05-16 13:20:00,93.0,93.1,92.96,93.0,31500.0,62.4874,62.5546,62.4605,62.4874,31500.0
2008-05-16 13:30:00,93.0,93.03,92.69,92.75,27900.0,62.4874,62.5076,62.2791,62.3194,27900.0
2008-05-16 13:40:00,92.71,92.84,92.68,92.7,20500.0,62.2926,62.3799,62.2724,62.2859,20500.0
2008-05-16 13:50:00,92.7,92.91,92.6,92.86,117400.0,62.2859,62.427,62.2187,62.3934,117400.0
2008-05-16 14:00:00,92.86,92.9,92.55,92.7,22800.0,62.3934,62.4202,62.1851,62.2859,22800.0
2008-05-16 14:10:00,92.72,92.88,92.7,92.81,81500.0,62.2993,62.4068,62.2859,62.3598,81500.0
2008-05-16 14:20:00,92.82,92.87,92.75,92.86,24700.0,62.3665,62.4001,62.3194,62.3934,24700.0
2008-05-16 14:30:00,92.86,92.89,92.8,92.86,19200.0,62.3934,62.4135,62.353,62.3934,19200.0
2008-05-16 14:40:00,92.86,93.0,92.83,92.95,50300.0,62.3934,62.4874,62.3732,62.4538,50300.0
2008-05-16 14:50:00,92.94,93.03,92.85,92.85,11700.0,62.4471,62.5076,62.3866,62.3866,11700.0
2008-05-16 15:00:00,92.85,93.02,92.81,93.0,21900.0,62.3866,62.5009,62.3598,62.4874,21900.0
2008-05-16 15:10:00,93.0,93.0,92.91,92.97,16300.0,62.4874,62.4874,62.427,62.4673,16300.0
2008-05-16 15:20:00,92.97,93.02,92.85,92.89,47500.0,62.4673,62.5009,62.3866,62.4135,47500.0
2008-05-16 15:30:00,92.87,92.91,92.85,92.89,32000.0,62.4001,62.427,62.3866,62.4135,32000.0
2008-05-16 15:40:00,92.89,93.01,92.89,92.96,99100.0,62.4135,62.4941,62.4135,62.4605,99100.0
2008-05-16 15:50:00,92.99,92.99,92.88,92.93,99300.0,62.4807,62.4807,62.4068,62.4404,99300.0
2008-05-19 09:30:00,92.78,93.68,92.75,93.65,59300.0,62.3396,62.9443,62.3194,62.9242,59300.0
2008-05-19 09:40:00,93.65,93.89,93.41,93.82,43400.0,62.9242,63.0854,62.7629,63.0384,43400.0
2008-05-19 09:50:00,93.79,93.98,93.79,93.93,32500.0,63.0182,63.1459,63.0182,63.1123,32500.0
2008-05-19 10:00:00,93.88,93.94,93.85,93.93,38300.0,63.0787,63.119,63.0585,63.1123,38300.0
2008-05-19 10:10:00,93.95,94.03,93.92,93.97,31300.0,63.1257,63.1795,63.1056,63.1392,31300.0
2008-05-19 10:20:00,93.98,94.28,93.96,94.24,35200.0,63.1459,63.3475,63.1325,63.3206,35200.0
2008-05-19 10:30:00,94.25,94.36,94.21,94.25,60600.0,63.3273,63.4012,63.3004,63.3273,60600.0
2008-05-19 10:40:00,94.26,94.29,94.22,94.27,29200.0,63.334,63.3542,63.3072,63.3407,29200.0
2008-05-19 10:50:00,94.27,94.45,94.23,94.44,40200.0,63.3407,63.4617,63.3139,63.455,40200.0
2008-05-19 11:00:00,94.43,94.49,94.35,94.45,25100.0,63.4483,63.4886,63.3945,63.4617,25100.0
2008-05-19 11:10:00,94.45,94.6,94.41,94.49,97700.0,63.4617,63.5625,63.4348,63.4886,97700.0
2008-05-19 11:20:00,94.48,94.59,94.38,94.52,58400.0,63.4818,63.5558,63.4147,63.5087,58400.0
2008-05-19 11:30:00,94.57,94.67,94.5,94.67,41200.0,63.5423,63.6095,63.4953,63.6095,41200.0
2008-05-19 11:40:00,94.67,94.82,94.62,94.79,39100.0,63.6095,63.7103,63.5759,63.6901,39100.0
2008-05-19 11:50:00,94.79,94.89,94.68,94.86,29900.0,63.6901,63.7573,63.6162,63.7372,29900.0
2008-05-19 12:00:00,94.88,94.89,94.67,94.84,36900.0,63.7506,63.7573,63.6095,63.7237,36900.0
2008-05-19 12:10:00,94.82,94.89,94.78,94.83,17200.0,63.7103,63.7573,63.6834,63.717,17200.0
2008-05-19 12:20:00,94.81,94.95,94.77,94.89,18900.0,63.7036,63.7976,63.6767,63.7573,18900.0
2008-05-19 12:30:00,94.91,94.94,94.87,94.87,19400.0,63.7708,63.7909,63.7439,63.7439,19400.0
2008-05-19 12:40:00,94.91,94.92,94.85,94.87,19700.0,63.7708,63.7775,63.7305,63.7439,19700.0
2008-05-19 12:50:00,94.86,94.95,94.83,94.94,29100.0,63.7372,63.7976,63.717,63.7909,29100.0
2008-05-19 13:00:00,94.95,94.96,94.85,94.88,26200.0,63.7976,63.8044,63.7305,63.7506,26200.0
2008-05-19 13:10:00,94.89,94.97,94.87,94.92,31100.0,63.7573,63.8111,63.7439,63.7775,31100.0
2008-05-19 13:20:00,94.91,94.97,94.87,94.89,33700.0,63.7708,63.8111,63.7439,63.7573,33700.0
2008-05-19 13:30:00,94.92,94.93,94.87,94.91,45500.0,63.7775,63.7842,63.7439,63.7708,45500.0
2008-05-19 13:40:00,94.92,94.96,94.88,94.91,27000.0,63.7775,63.8044,63.7506,63.7708,27000.0
2008-05-19 13:50:00,94.9,94.91,94.83,94.86,47700.0,63.764,63.7708,63.717,63.7372,47700.0
2008-05-19 14:00:00,94.87,94.94,94.81,94.89,69600.0,63.7439,63.7909,63.7036,63.7573,69600.0
2008-05-19 14:10:00,94.88,94.9,94.68,94.77,105500.0,63.7506,63.764,63.6162,63.6767,105500.0
2008-05-19 14:20:00,94.76,94.92,94.74,94.83,48900.0,63.67,63.7775,63.6565,63.717,48900.0
2008-05-19 14:30:00,94.83,94.92,94.82,94.92,44300.0,63.717,63.7775,63.7103,63.7775,44300.0
2008-05-19 14:40:00,94.92,94.99,94.89,94.99,33100.0,63.7775,63.8245,63.7573,63.8245,33100.0
2008-05-19 14:50:00,94.97,95.12,94.95,95.12,87900.0,63.8111,63.9119,63.7976,63.9119,87900.0
2008-05-19 15:00:00,95.1,95.12,94.98,95.02,58300.0,63.8984,63.9119,63.8178,63.8447,58300.0
2008-05-19 15:10:00,95.02,95.13,94.95,94.98,49900.0,63.8447,63.9186,63.7976,63.8178,49900.0
2008-05-19 15:20:00,94.97,95.04,94.85,94.93,54100.0,63.8111,63.8581,63.7305,63.7842,54100.0
2008-05-19 15:30:00,94.96,94.98,94.57,94.58,113200.0,63.8044,63.8178,63.5423,63.549,113200.0
2008-05-19 15:40:00,94.58,94.88,94.51,94.88,102600.0,63.549,63.7506,63.502,63.7506,102600.0
2008-05-19 15:50:00,94.86,94.86,94.54,94.65,148900.0,63.7372,63.7372,63.5222,63.5961,148900.0
2008-05-20 09:30:00,93.9,94.07,93.85,93.98,95400.0,63.0921,63.2064,63.0585,63.1459,95400.0
2008-05-20 09:40:00,93.98,94.25,93.94,94.15,52000.0,63.1459,63.3273,63.119,63.2601,52000.0
2008-05-20 09:50:00,94.15,94.31,94.14,94.29,58200.0,63.2601,63.3676,63.2534,63.3542,58200.0
2008-05-20 10:00:00,94.28,94.5,94.22,94.5,48600.0,63.3475,63.4953,63.3072,63.4953,48600.0
2008-05-20 10:10:00,94.48,94.6,94.39,94.46,26600.0,63.4818,63.5625,63.4214,63.4684,26600.0
2008-05-20 10:20:00,94.46,94.55,94.27,94.34,54900.0,63.4684,63.5289,63.3407,63.3878,54900.0
2008-05-20 10:30:00,94.32,94.33,94.06,94.16,26400.0,63.3743,63.3811,63.1996,63.2668,26400.0
2008-05-20 10:40:00,94.14,94.19,94.0,94.01,31600.0,63.2534,63.287,63.1593,63.166,31600.0
2008-05-20 10:50:00,94.03,94.12,93.98,94.0,37100.0,63.1795,63.24,63.1459,63.1593,37100.0
2008-05-20 11:00:00,94.01,94.17,93.95,94.16,55000.0,63.166,63.2736,63.1257,63.2668,55000.0
2008-05-20 11:10:00,94.16,94.36,94.15,94.28,36000.0,63.2668,63.4012,63.2601,63.3475,36000.0
2008-05-20 11:20:00,94.26,94.35,94.08,94.14,36600.0,63.334,63.3945,63.2131,63.2534,36600.0
2008-05-20 11:30:00,94.14,94.16,93.99,94.13,36900.0,63.2534,63.2668,63.1526,63.2467,36900.0
2008-05-20 11:40:00,94.11,94.14,94.04,94.04,72900.0,63.2332,63.2534,63.1862,63.1862,72900.0
2008-05-20 11:50:00,94.07,94.1,93.95,94.05,16700.0,63.2064,63.2265,63.1257,63.1929,16700.0
2008-05-20 12:00:00,94.04,94.12,93.95,94.03,20100.0,63.1862,63.24,63.1257,63.1795,20100.0
2008-05-20 12:10:00,94.04,94.1,93.95,94.1,23100.0,63.1862,63.2265,63.1257,63.2265,23100.0
2008-05-20 12:20:00,94.1,94.16,94.08,94.14,26700.0,63.2265,63.2668,63.2131,63.2534,26700.0
2008-05-20 12:30:00,94.11,94.2,94.08,94.13,26200.0,63.2332,63.2937,63.2131,63.2467,26200.0
2008-05-20 12:40:00,94.13,94.13,93.99,94.0,23400.0,63.2467,63.2467,63.1526,63.1593,23400.0
2008-05-20 12:50:00,94.0,94.02,93.93,93.93,24900.0,63.1593,63.1728,63.1123,63.1123,24900.0
2008-05-20 13:00:00,93.98,94.05,93.9,93.99,19900.0,63.1459,63.1929,63.0921,63.1526,19900.0
2008-05-20 13:10:00,93.99,94.2,93.98,94.12,13900.0,63.1526,63.2937,63.1459,63.24,13900.0
2008-05-20 13:20:00,94.12,94.12,93.9,93.98,23700.0,63.24,63.24,63.0921,63.1459,23700.0
2008-05-20 13:30:00,94.0,94.03,93.9,93.91,25100.0,63.1593,63.1795,63.0921,63.0989,25100.0
2008-05-20 13:40:00,93.92,93.94,93.73,93.88,27200.0,63.1056,63.119,62.9779,63.0787,27200.0
2008-05-20 13:50:00,93.88,94.02,93.66,93.75,31000.0,63.0787,63.1728,62.9309,62.9914,31000.0
2008-05-20 14:00:00,93.75,93.86,93.56,93.58,28200.0,62.9914,63.0653,62.8637,62.8771,28200.0
2008-05-20 14:10:00,93.58,93.59,93.4,93.41,43100.0,62.8771,62.8838,62.7562,62.7629,43100.0
2008-05-20 14:20:00,93.4,93.52,93.35,93.48,22500.0,62.7562,62.8368,62.7226,62.8099,22500.0
2008-05-20 14:30:00,93.46,93.82,93.46,93.79,28800.0,62.7965,63.0384,62.7965,63.0182,28800.0
2008-05-20 14:40:00,93.79,93.82,93.66,93.7,28000.0,63.0182,63.0384,62.9309,62.9578,28000.0
2008-05-20 14:50:00,93.69,93.82,93.66,93.68,31800.0,62.951,63.0384,62.9309,62.9443,31800.0
2008-05-20 15:00:00,93.7,93.97,93.66,93.76,35800.0,62.9578,63.1392,62.9309,62.9981,35800.0
2008-05-20 15:10:00,93.77,93.87,93.69,93.84,27000.0,63.0048,63.072,62.951,63.0518,27000.0
2008-05-20 15:20:00,93.84,93.87,93.73,93.76,26000.0,63.0518,63.072,62.9779,62.9981,26000.0
2008-05-20 15:30:00,93.78,93.8,93.44,93.54,61300.0,63.0115,63.0249,62.7831,62.8503,61300.0
2008-05-20 15:40:00,93.54,93.93,93.51,93.85,54500.0,62.8503,63.1123,62.8301,63.0585,54500.0
2008-05-20 15:50:00,93.85,93.95,93.75,93.81,85200.0,63.0585,63.1257,62.9914,63.0317,85200.0
2008-05-21 09:30:00,93.74,94.39,93.74,94.34,36500.0,62.9846,63.4214,62.9846,63.3878,36500.0
2008-05-21 09:40:00,94.3,94.38,94.11,94.12,33100.0,63.3609,63.4147,63.2332,63.24,33100.0
2008-05-21 09:50:00,94.04,94.18,93.95,93.96,18100.0,63.1862,63.2803,63.1257,63.1325,18100.0
2008-05-21 10:00:00,93.96,94.07,93.79,93.83,84900.0,63.1325,63.2064,63.0182,63.0451,84900.0
2008-05-21 10:10:00,93.83,93.89,93.7,93.7,23000.0,63.0451,63.0854,62.9578,62.9578,23000.0
2008-05-21 10:20:00,93.74,93.89,93.7,93.78,59600.0,62.9846,63.0854,62.9578,63.0115,59600.0
2008-05-21 10:30:00,93.78,93.78,93.32,93.46,35800.0,63.0115,63.0115,62.7024,62.7965,35800.0
2008-05-21 10:40:00,93.46,93.5,93.0,93.1,60900.0,62.7965,62.8234,62.4874,62.5546,60900.0
2008-05-21 10:50:00,93.08,93.12,92.8,92.9,52600.0,62.5412,62.5681,62.353,62.4202,52600.0
2008-05-21 11:00:00,92.88,92.88,92.46,92.56,99500.0,62.4068,62.4068,62.1246,62.1918,99500.0
2008-05-21 11:10:00,92.56,92.71,92.54,92.7,38400.0,62.1918,62.2926,62.1783,62.2859,38400.0
2008-05-21 11:20:00,92.67,92.84,92.62,92.8,70800.0,62.2657,62.3799,62.2321,62.353,70800.0
2008-05-21 11:30:00,92.77,92.79,92.69,92.72,31500.0,62.3329,62.3463,62.2791,62.2993,31500.0
2008-05-21 11:40:00,92.73,92.79,92.58,92.58,28800.0,62.306,62.3463,62.2052,62.2052,28800.0
2008-05-21 11:50:00,92.6,92.74,92.57,92.69,28400.0,62.2187,62.3127,62.1985,62.2791,28400.0
2008-05-21 12:00:00,92.7,92.77,92.62,92.71,27500.0,62.2859,62.3329,62.2321,62.2926,27500.0
2008-05-21 12:10:00,92.69,92.74,92.59,92.74,23000.0,62.2791,62.3127,62.2119,62.3127,23000.0
2008-05-21 12:20:00,92.72,92.78,92.7,92.75,30200.0,62.2993,62.3396,62.2859,62.3194,30200.0
2008-05-21 12:30:00,92.75,92.82,92.67,92.69,23600.0,62.3194,62.3665,62.2657,62.2791,23600.0
2008-05-21 12:40:00,92.72,93.05,92.71,93.04,34000.0,62.2993,62.521,62.2926,62.5143,34000.0
2008-05-21 12:50:00,93.06,93.11,92.89,93.02,49200.0,62.5277,62.5613,62.4135,62.5009,49200.0
2008-05-21 13:00:00,93.04,93.04,92.75,92.75,17000.0,62.5143,62.5143,62.3194,62.3194,17000.0
2008-05-21 13:10:00,92.71,93.0,92.65,92.85,59600.0,62.2926,62.4874,62.2523,62.3866,59600.0
2008-05-21 13:20:00,92.83,92.88,92.76,92.76,19300.0,62.3732,62.4068,62.3262,62.3262,19300.0
2008-05-21 13:30:00,92.77,92.91,92.75,92.87,16500.0,62.3329,62.427,62.3194,62.4001,16500.0
2008-05-21 13:40:00,92.87,92.97,92.86,92.92,16300.0,62.4001,62.4673,62.3934,62.4337,16300.0
2008-05-21 13:50:00,92.92,92.93,92.6,92.66,19400.0,62.4337,62.4404,62.2187,62.259,19400.0
2008-05-21 14:00:00,92.67,92.7,92.25,92.3,46600.0,62.2657,62.2859,61.9835,62.0171,46600.0
2008-05-21 14:10:00,92.31,92.33,92.04,92.04,42200.0,62.0238,62.0372,61.8424,61.8424,42200.0
2008-05-21 14:20:00,92.03,92.15,91.91,91.99,46300.0,61.8357,61.9163,61.755,61.8088,46300.0
2008-05-21 14:30:00,91.96,92.04,91.86,91.86,57900.0,61.7886,61.8424,61.7214,61.7214,57900.0
2008-05-21 14:40:00,91.85,91.92,91.67,91.69,49200.0,61.7147,61.7618,61.5938,61.6072,49200.0
2008-05-21 14:50:00,91.68,91.87,91.68,91.84,28500.0,61.6005,61.7282,61.6005,61.708,28500.0
2008-05-21 15:00:00,91.86,91.94,91.75,91.92,40300.0,61.7214,61.7752,61.6475,61.7618,40300.0
2008-05-21 15:10:00,91.89,91.99,91.8,91.89,32200.0,61.7416,61.8088,61.6811,61.7416,32200.0
2008-05-21 15:20:00,91.9,92.0,91.84,91.92,36900.0,61.7483,61.8155,61.708,61.7618,36900.0
2008-05-21 15:30:00,91.92,92.05,91.82,91.83,57600.0,61.7618,61.8491,61.6946,61.7013,57600.0
2008-05-21 15:40:00,91.81,91.81,91.45,91.69,109300.0,61.6879,61.6879,61.446,61.6072,109300.0
2008-05-21 15:50:00,91.67,91.7,91.38,91.59,128800.0,61.5938,61.6139,61.3989,61.54,128800.0
2008-05-22 09:30:00,91.59,92.14,91.59,91.61,58400.0,61.54,61.9096,61.54,61.5535,58400.0
2008-05-22 09:40:00,91.68,92.0,91.62,91.62,29300.0,61.6005,61.8155,61.5602,61.5602,29300.0
2008-05-22 09:50:00,91.62,91.79,91.52,91.72,42700.0,61.5602,61.6744,61.493,61.6274,42700.0
2008-05-22 10:00:00,91.7,92.01,91.7,91.75,28200.0,61.6139,61.8222,61.6139,61.6475,28200.0
2008-05-22 10:10:00,91.79,91.97,91.55,91.56,37100.0,61.6744,61.7954,61.5132,61.5199,37100.0
2008-05-22 10:20:00,91.57,91.85,91.57,91.83,47400.0,61.5266,61.7147,61.5266,61.7013,47400.0
2008-05-22 10:30:00,91.77,92.11,91.77,92.08,44800.0,61.661,61.8894,61.661,61.8693,44800.0
2008-05-22 10:40:00,92.11,92.21,91.84,91.93,46200.0,61.8894,61.9566,61.708,61.7685,46200.0
2008-05-22 10:50:00,91.91,91.93,91.75,91.82,21100.0,61.755,61.7685,61.6475,61.6946,21100.0
2008-05-22 11:00:00,91.81,91.84,91.71,91.74,12800.0,61.6879,61.708,61.6207,61.6408,12800.0
2008-05-22 11:10:00,91.75,91.89,91.52,91.54,25300.0,61.6475,61.7416,61.493,61.5064,25300.0
2008-05-22 11:20:00,91.55,91.75,91.55,91.69,21800.0,61.5132,61.6475,61.5132,61.6072,21800.0
2008-05-22 11:30:00,91.67,91.67,91.46,91.49,10300.0,61.5938,61.5938,61.4527,61.4728,10300.0
2008-05-22 11:40:00,91.48,91.51,91.33,91.47,21500.0,61.4661,61.4863,61.3653,61.4594,21500.0
2008-05-22 11:50:00,91.47,91.53,91.3,91.46,28700.0,61.4594,61.4997,61.3452,61.4527,28700.0
2008-05-22 12:00:00,91.45,91.53,91.25,91.25,33700.0,61.446,61.4997,61.3116,61.3116,33700.0
2008-05-22 12:10:00,91.27,91.36,91.21,91.35,22300.0,61.325,61.3855,61.2847,61.3788,22300.0
2008-05-22 12:20:00,91.35,91.51,91.32,91.5,21200.0,61.3788,61.4863,61.3586,61.4796,21200.0
2008-05-22 12:30:00,91.5,91.51,91.32,91.43,16700.0,61.4796,61.4863,61.3586,61.4325,16700.0
2008-05-22 12:40:00,91.46,91.63,91.42,91.59,19500.0,61.4527,61.5669,61.4258,61.54,19500.0
2008-05-22 12:50:00,91.58,91.65,91.55,91.62,11900.0,61.5333,61.5803,61.5132,61.5602,11900.0
2008-05-22 13:00:00,91.59,91.71,91.55,91.55,13000.0,61.54,61.6207,61.5132,61.5132,13000.0
2008-05-22 13:10:00,91.55,91.55,91.3,91.4,11500.0,61.5132,61.5132,61.3452,61.4124,11500.0
2008-05-22 13:20:00,91.4,91.43,91.34,91.35,10100.0,61.4124,61.4325,61.3721,61.3788,10100.0
2008-05-22 13:30:00,91.34,91.42,91.27,91.38,13600.0,61.3721,61.4258,61.325,61.3989,13600.0
2008-05-22 13:40:00,91.37,91.49,91.35,91.49,11300.0,61.3922,61.4728,61.3788,61.4728,11300.0
2008-05-22 13:50:00,91.5,91.53,91.37,91.41,12200.0,61.4796,61.4997,61.3922,61.4191,12200.0
2008-05-22 14:00:00,91.41,91.6,91.36,91.4,16900.0,61.4191,61.5468,61.3855,61.4124,16900.0
2008-05-22 14:10:00,91.45,91.45,91.23,91.25,21700.0,61.446,61.446,61.2981,61.3116,21700.0
2008-05-22 14:20:00,91.25,91.41,91.19,91.21,18400.0,61.3116,61.4191,61.2713,61.2847,18400.0
2008-05-22 14:30:00,91.21,91.34,91.18,91.29,27200.0,61.2847,61.3721,61.2646,61.3385,27200.0
2008-05-22 14:40:00,91.3,91.35,91.23,91.32,18600.0,61.3452,61.3788,61.2981,61.3586,18600.0
2008-05-22 14:50:00,91.32,91.38,91.26,91.34,26400.0,61.3586,61.3989,61.3183,61.3721,26400.0
2008-05-22 15:00:00,91.3,91.47,91.27,91.39,24900.0,61.3452,61.4594,61.325,61.4057,24900.0
2008-05-22 15:10:00,91.39,91.39,91.29,91.3,23100.0,61.4057,61.4057,61.3385,61.3452,23100.0
2008-05-22 15:20:00,91.3,91.33,91.11,91.16,38100.0,61.3452,61.3653,61.2175,61.2511,38100.0
2008-05-22 15:30:00,91.15,91.35,91.13,91.35,39000.0,61.2444,61.3788,61.231,61.3788,39000.0
2008-05-22 15:40:00,91.34,91.38,91.24,91.35,50800.0,61.3721,61.3989,61.3049,61.3788,50800.0
2008-05-22 15:50:00,91.36,91.45,91.35,91.42,91800.0,61.3855,61.446,61.3788,61.4258,91800.0
2008-05-23 09:30:00,91.0,91.31,90.8,90.85,34400.0,61.1436,61.3519,61.0092,61.0428,34400.0
2008-05-23 09:40:00,90.95,91.27,90.61,90.65,61300.0,61.11,61.325,60.8816,60.9084,61300.0
2008-05-23 09:50:00,90.61,90.65,90.46,90.62,29900.0,60.8816,60.9084,60.7808,60.8883,29900.0
2008-05-23 10:00:00,90.64,91.1,90.64,91.09,49000.0,60.9017,61.2108,60.9017,61.2041,49000.0
2008-05-23 10:10:00,91.08,91.12,90.95,91.05,31400.0,61.1974,61.2242,61.11,61.1772,31400.0
2008-05-23 10:20:00,91.05,91.05,90.81,90.89,23300.0,61.1772,61.1772,61.0159,61.0697,23300.0
2008-05-23 10:30:00,90.8,90.96,90.72,90.87,27100.0,61.0092,61.1167,60.9555,61.0563,27100.0
2008-05-23 10:40:00,90.88,91.11,90.88,90.94,26100.0,61.063,61.2175,61.063,61.1033,26100.0
2008-05-23 10:50:00,90.91,90.97,90.85,90.96,24800.0,61.0831,61.1235,61.0428,61.1167,24800.0
2008-05-23 11:00:00,90.95,90.98,90.79,90.8,28500.0,61.11,61.1302,61.0025,61.0092,28500.0
2008-05-23 11:10:00,90.78,90.82,90.55,90.8,35600.0,60.9958,61.0227,60.8412,61.0092,35600.0
2008-05-23 11:20:00,90.75,90.9,90.65,90.88,20200.0,60.9756,61.0764,60.9084,61.063,20200.0
2008-05-23 11:30:00,90.91,90.91,90.57,90.81,32300.0,61.0831,61.0831,60.8547,61.0159,32300.0
2008-05-23 11:40:00,90.8,90.94,90.79,90.89,19900.0,61.0092,61.1033,61.0025,61.0697,19900.0
2008-05-23 11:50:00,90.88,90.9,90.7,90.75,13500.0,61.063,61.0764,60.942,60.9756,13500.0
2008-05-23 12:00:00,90.72,90.9,90.72,90.83,20800.0,60.9555,61.0764,60.9555,61.0294,20800.0
2008-05-23 12:10:00,90.81,90.85,90.73,90.76,12000.0,61.0159,61.0428,60.9622,60.9823,12000.0
2008-05-23 12:20:00,90.77,90.88,90.74,90.85,18600.0,60.9891,61.063,60.9689,61.0428,18600.0
2008-05-23 12:30:00,90.87,90.93,90.76,90.77,21400.0,61.0563,61.0966,60.9823,60.9891,21400.0
2008-05-23 12:40:00,90.77,90.77,90.54,90.65,9600.0,60.9891,60.9891,60.8345,60.9084,9600.0
2008-05-23 12:50:00,90.67,90.68,90.47,90.48,20800.0,60.9219,60.9286,60.7875,60.7942,20800.0
2008-05-23 13:00:00,90.5,90.7,90.45,90.7,18800.0,60.8077,60.942,60.7741,60.942,18800.0
2008-05-23 13:10:00,90.68,90.71,90.56,90.71,13200.0,60.9286,60.9488,60.848,60.9488,13200.0
2008-05-23 13:20:00,90.71,90.75,90.65,90.65,8100.0,60.9488,60.9756,60.9084,60.9084,8100.0
2008-05-23 13:30:00,90.68,90.77,90.53,90.58,18000.0,60.9286,60.9891,60.8278,60.8614,18000.0
2008-05-23 13:40:00,90.58,90.71,90.5,90.69,13200.0,60.8614,60.9488,60.8077,60.9353,13200.0
2008-05-23 13:50:00,90.71,90.71,90.31,90.37,29700.0,60.9488,60.9488,60.68,60.7203,29700.0
2008-05-23 14:00:00,90.36,90.49,90.35,90.45,25600.0,60.7136,60.8009,60.7069,60.7741,25600.0
2008-05-23 14:10:00,90.42,90.46,90.25,90.46,20700.0,60.7539,60.7808,60.6397,60.7808,20700.0
2008-05-23 14:20:00,90.45,90.52,90.31,90.51,11700.0,60.7741,60.8211,60.68,60.8144,11700.0
2008-05-23 14:30:00,90.52,90.61,90.47,90.49,24300.0,60.8211,60.8816,60.7875,60.8009,24300.0
2008-05-23 14:40:00,90.48,90.69,90.47,90.69,8600.0,60.7942,60.9353,60.7875,60.9353,8600.0
2008-05-23 14:50:00,90.68,90.68,90.49,90.54,13800.0,60.9286,60.9286,60.8009,60.8345,13800.0
2008-05-23 15:00:00,90.49,90.64,90.46,90.62,22600.0,60.8009,60.9017,60.7808,60.8883,22600.0
2008-05-23 15:10:00,90.61,90.62,90.37,90.4,21600.0,60.8816,60.8883,60.7203,60.7405,21600.0
2008-05-23 15:20:00,90.44,90.51,90.33,90.46,26300.0,60.7673,60.8144,60.6934,60.7808,26300.0
2008-05-23 15:30:00,90.52,90.63,90.47,90.57,24300.0,60.8211,60.895,60.7875,60.8547,24300.0
2008-05-23 15:40:00,90.58,90.65,90.36,90.51,63200.0,60.8614,60.9084,60.7136,60.8144,63200.0
2008-05-23 15:50:00,90.51,90.54,90.39,90.42,65100.0,60.8144,60.8345,60.7337,60.7539,65100.0
2008-05-27 09:30:00,90.58,90.9,90.37,90.37,67100.0,60.8614,61.0764,60.7203,60.7203,67100.0
2008-05-27 09:40:00,90.38,90.48,90.25,90.32,38900.0,60.727,60.7942,60.6397,60.6867,38900.0
2008-05-27 09:50:00,90.33,90.55,90.13,90.17,38000.0,60.6934,60.8412,60.559,60.5859,38000.0
2008-05-27 10:00:00,90.18,90.86,90.06,90.77,43100.0,60.5926,61.0495,60.512,60.9891,43100.0
2008-05-27 10:10:00,90.75,90.76,90.35,90.4,28900.0,60.9756,60.9823,60.7069,60.7405,28900.0
2008-05-27 10:20:00,90.4,90.49,90.25,90.33,15900.0,60.7405,60.8009,60.6397,60.6934,15900.0
2008-05-27 10:30:00,90.28,90.36,90.24,90.26,17000.0,60.6598,60.7136,60.633,60.6464,17000.0
2008-05-27 10:40:00,90.26,90.47,90.26,90.47,26600.0,60.6464,60.7875,60.6464,60.7875,26600.0
2008-05-27 10:50:00,90.48,90.62,90.43,90.62,14800.0,60.7942,60.8883,60.7606,60.8883,14800.0
2008-05-27 11:00:00,90.6,90.7,90.28,90.3,24600.0,60.8748,60.942,60.6598,60.6733,24600.0
2008-05-27 11:10:00,90.3,90.33,90.19,90.21,24600.0,60.6733,60.6934,60.5994,60.6128,24600.0
2008-05-27 11:20:00,90.2,90.21,90.04,90.09,20300.0,60.6061,60.6128,60.4986,60.5322,20300.0
2008-05-27 11:30:00,90.08,90.13,89.99,90.1,18600.0,60.5255,60.559,60.465,60.5389,18600.0
2008-05-27 11:40:00,90.1,90.28,90.1,90.25,29800.0,60.5389,60.6598,60.5389,60.6397,29800.0
2008-05-27 11:50:00,90.27,90.3,89.97,89.97,16700.0,60.6531,60.6733,60.4515,60.4515,16700.0
2008-05-27 12:00:00,89.97,90.1,89.85,90.09,24600.0,60.4515,60.5389,60.3709,60.5322,24600.0
2008-05-27 12:10:00,90.11,90.16,90.05,90.13,15400.0,60.5456,60.5792,60.5053,60.559,15400.0
2008-05-27 12:20:00,90.15,90.33,90.06,90.33,8900.0,60.5725,60.6934,60.512,60.6934,8900.0
2008-05-27 12:30:00,90.33,90.36,90.28,90.35,6000.0,60.6934,60.7136,60.6598,60.7069,6000.0
2008-05-27 12:40:00,90.37,90.42,90.34,90.4,13700.0,60.7203,60.7539,60.7001,60.7405,13700.0
2008-05-27 12:50:00,90.4,90.59,90.4,90.57,14600.0,60.7405,60.8681,60.7405,60.8547,14600.0
2008-05-27 13:00:00,90.57,90.57,90.32,90.34,6300.0,60.8547,60.8547,60.6867,60.7001,6300.0
2008-05-27 13:10:00,90.34,90.35,90.25,90.28,11900.0,60.7001,60.7069,60.6397,60.6598,11900.0
2008-05-27 13:20:00,90.28,90.35,90.25,90.32,15500.0,60.6598,60.7069,60.6397,60.6867,15500.0
2008-05-27 13:30:00,90.32,90.35,90.25,90.29,13300.0,60.6867,60.7069,60.6397,60.6666,13300.0
2008-05-27 13:40:00,90.29,90.45,90.28,90.42,16900.0,60.6666,60.7741,60.6598,60.7539,16900.0
2008-05-27 13:50:00,90.41,90.5,90.41,90.49,9000.0,60.7472,60.8077,60.7472,60.8009,9000.0
2008-05-27 14:00:00,90.49,90.53,90.41,90.43,14800.0,60.8009,60.8278,60.7472,60.7606,14800.0
2008-05-27 14:10:00,90.43,90.51,90.36,90.39,29600.0,60.7606,60.8144,60.7136,60.7337,29600.0
2008-05-27 14:20:00,90.39,90.51,90.34,90.34,31700.0,60.7337,60.8144,60.7001,60.7001,31700.0
2008-05-27 14:30:00,90.33,90.54,90.33,90.47,23700.0,60.6934,60.8345,60.6934,60.7875,23700.0
2008-05-27 14:40:00,90.47,90.54,90.45,90.53,64100.0,60.7875,60.8345,60.7741,60.8278,64100.0
2008-05-27 14:50:00,90.53,90.55,90.45,90.52,38000.0,60.8278,60.8412,60.7741,60.8211,38000.0
2008-05-27 15:00:00,90.51,90.74,90.5,90.66,24100.0,60.8144,60.9689,60.8077,60.9152,24100.0
2008-05-27 15:10:00,90.66,90.74,90.58,90.66,17300.0,60.9152,60.9689,60.8614,60.9152,17300.0
2008-05-27 15:20:00,90.68,90.71,90.56,90.67,20100.0,60.9286,60.9488,60.848,60.9219,20100.0
2008-05-27 15:30:00,90.68,90.87,90.65,90.77,43500.0,60.9286,61.0563,60.9084,60.9891,43500.0
2008-05-27 15:40:00,90.76,90.78,90.55,90.57,36200.0,60.9823,60.9958,60.8412,60.8547,36200.0
2008-05-27 15:50:00,90.55,90.71,90.53,90.58,50300.0,60.8412,60.9488,60.8278,60.8614,50300.0
2008-05-28 09:30:00,90.6,91.7,90.6,91.68,62500.0,60.8748,61.6139,60.8748,61.6005,62500.0
2008-05-28 09:40:00,91.68,91.95,91.2,91.2,57600.0,61.6005,61.7819,61.278,61.278,57600.0
2008-05-28 09:50:00,91.2,91.7,91.2,91.65,45000.0,61.278,61.6139,61.278,61.5803,45000.0
2008-05-28 10:00:00,91.66,91.7,91.4,91.4,26400.0,61.5871,61.6139,61.4124,61.4124,26400.0
2008-05-28 10:10:00,91.4,91.61,91.21,91.21,29900.0,61.4124,61.5535,61.2847,61.2847,29900.0
2008-05-28 10:20:00,91.17,91.6,91.06,91.53,32700.0,61.2578,61.5468,61.1839,61.4997,32700.0
2008-05-28 10:30:00,91.5,91.64,91.35,91.48,31100.0,61.4796,61.5736,61.3788,61.4661,31100.0
2008-05-28 10:40:00,91.5,91.74,91.45,91.68,18200.0,61.4796,61.6408,61.446,61.6005,18200.0
2008-05-28 10:50:00,91.69,91.8,91.53,91.77,16600.0,61.6072,61.6811,61.4997,61.661,16600.0
2008-05-28 11:00:00,91.77,91.87,91.69,91.79,25300.0,61.661,61.7282,61.6072,61.6744,25300.0
2008-05-28 11:10:00,91.75,91.85,91.45,91.69,18000.0,61.6475,61.7147,61.446,61.6072,18000.0
2008-05-28 11:20:00,91.7,91.77,91.43,91.5,20900.0,61.6139,61.661,61.4325,61.4796,20900.0
2008-05-28 11:30:00,91.53,91.58,91.43,91.56,45100.0,61.4997,61.5333,61.4325,61.5199,45100.0
2008-05-28 11:40:00,91.54,91.54,91.28,91.3,15700.0,61.5064,61.5064,61.3317,61.3452,15700.0
2008-05-28 11:50:00,91.3,91.5,91.3,91.41,14900.0,61.3452,61.4796,61.3452,61.4191,14900.0
2008-05-28 12:00:00,91.4,91.41,91.11,91.17,40400.0,61.4124,61.4191,61.2175,61.2578,40400.0
2008-05-28 12:10:00,91.17,91.5,91.05,91.5,24300.0,61.2578,61.4796,61.1772,61.4796,24300.0
2008-05-28 12:20:00,91.48,91.6,91.33,91.6,36600.0,61.4661,61.5468,61.3653,61.5468,36600.0
2008-05-28 12:30:00,91.58,91.59,91.32,91.5,8800.0,61.5333,61.54,61.3586,61.4796,8800.0
2008-05-28 12:40:00,91.51,91.51,91.35,91.44,12900.0,61.4863,61.4863,61.3788,61.4392,12900.0
2008-05-28 12:50:00,91.44,91.55,91.33,91.53,19700.0,61.4392,61.5132,61.3653,61.4997,19700.0
2008-05-28 13:00:00,91.52,91.52,91.4,91.43,26400.0,61.493,61.493,61.4124,61.4325,26400.0
2008-05-28 13:10:00,91.42,91.67,91.38,91.67,21900.0,61.4258,61.5938,61.3989,61.5938,21900.0
2008-05-28 13:20:00,91.69,91.77,91.53,91.74,46000.0,61.6072,61.661,61.4997,61.6408,46000.0
2008-05-28 13:30:00,91.78,91.84,91.7,91.77,24400.0,61.6677,61.708,61.6139,61.661,24400.0
2008-05-28 13:40:00,91.75,91.78,91.57,91.57,18600.0,61.6475,61.6677,61.5266,61.5266,18600.0
2008-05-28 13:50:00,91.58,91.59,91.46,91.57,13400.0,61.5333,61.54,61.4527,61.5266,13400.0
2008-05-28 14:00:00,91.6,91.65,91.47,91.64,19800.0,61.5468,61.5803,61.4594,61.5736,19800.0
2008-05-28 14:10:00,91.65,91.78,91.59,91.63,31000.0,61.5803,61.6677,61.54,61.5669,31000.0
2008-05-28 14:20:00,91.63,91.78,91.47,91.75,52000.0,61.5669,61.6677,61.4594,61.6475,52000.0
2008-05-28 14:30:00,91.71,91.82,91.56,91.72,33400.0,61.6207,61.6946,61.5199,61.6274,33400.0
2008-05-28 14:40:00,91.74,91.81,91.67,91.75,21400.0,61.6408,61.6879,61.5938,61.6475,21400.0
2008-05-28 14:50:00,91.73,91.74,91.48,91.53,23400.0,61.6341,61.6408,61.4661,61.4997,23400.0
2008-05-28 15:00:00,91.53,91.81,91.53,91.77,43600.0,61.4997,61.6879,61.4997,61.661,43600.0
2008-05-28 15:10:00,91.81,91.82,91.68,91.8,36500.0,61.6879,61.6946,61.6005,61.6811,36500.0
2008-05-28 15:20:00,91.81,92.07,91.71,91.98,55900.0,61.6879,61.8625,61.6207,61.8021,55900.0
2008-05-28 15:30:00,92.0,92.12,91.92,91.92,69400.0,61.8155,61.8961,61.7618,61.7618,69400.0
2008-05-28 15:40:00,91.93,92.16,91.83,92.11,83400.0,61.7685,61.923,61.7013,61.8894,83400.0
2008-05-28 15:50:00,92.13,92.19,92.05,92.17,137500.0,61.9029,61.9432,61.8491,61.9297,137500.0
2008-05-29 09:30:00,91.76,92.1,91.76,92.1,43600.0,61.6543,61.8827,61.6543,61.8827,43600.0
2008-05-29 09:40:00,92.09,92.09,91.68,91.91,55900.0,61.876,61.876,61.6005,61.755,55900.0
2008-05-29 09:50:00,91.92,91.92,91.22,91.37,107000.0,61.7618,61.7618,61.2914,61.3922,107000.0
2008-05-29 10:00:00,91.33,91.39,91.2,91.3,50900.0,61.3653,61.4057,61.278,61.3452,50900.0
2008-05-29 10:10:00,91.3,91.38,90.98,91.26,50600.0,61.3452,61.3989,61.1302,61.3183,50600.0
2008-05-29 10:20:00,91.25,91.4,91.13,91.15,64200.0,61.3116,61.4124,61.231,61.2444,64200.0
2008-05-29 10:30:00,91.15,91.17,90.63,90.78,107900.0,61.2444,61.2578,60.895,60.9958,107900.0
2008-05-29 10:40:00,90.78,91.08,90.67,90.99,124900.0,60.9958,61.1974,60.9219,61.1369,124900.0
2008-05-29 10:50:00,91.0,91.39,90.95,91.24,75500.0,61.1436,61.4057,61.11,61.3049,75500.0
2008-05-29 11:00:00,91.22,91.34,91.12,91.22,38900.0,61.2914,61.3721,61.2242,61.2914,38900.0
2008-05-29 11:10:00,91.24,91.45,91.19,91.28,48900.0,61.3049,61.446,61.2713,61.3317,48900.0
2008-05-29 11:20:00,91.25,91.47,91.2,91.34,34100.0,61.3116,61.4594,61.278,61.3721,34100.0
2008-05-29 11:30:00,91.33,91.52,91.32,91.45,37400.0,61.3653,61.493,61.3586,61.446,37400.0
2008-05-29 11:40:00,91.45,91.59,91.45,91.53,36100.0,61.446,61.54,61.446,61.4997,36100.0
2008-05-29 11:50:00,91.52,91.6,91.48,91.48,31700.0,61.493,61.5468,61.4661,61.4661,31700.0
2008-05-29 12:00:00,91.51,91.51,91.38,91.45,52500.0,61.4863,61.4863,61.3989,61.446,52500.0
2008-05-29 12:10:00,91.45,91.6,91.45,91.6,23800.0,61.446,61.5468,61.446,61.5468,23800.0
2008-05-29 12:20:00,91.6,91.79,91.51,91.78,25500.0,61.5468,61.6744,61.4863,61.6677,25500.0
2008-05-29 12:30:00,91.77,91.95,91.7,91.95,25500.0,61.661,61.7819,61.6139,61.7819,25500.0
2008-05-29 12:40:00,91.95,91.99,91.91,91.96,30600.0,61.7819,61.8088,61.755,61.7886,30600.0
2008-05-29 12:50:00,91.96,92.17,91.96,92.17,36900.0,61.7886,61.9297,61.7886,61.9297,36900.0
2008-05-29 13:00:00,92.17,92.31,92.1,92.2,27200.0,61.9297,62.0238,61.8827,61.9499,27200.0
2008-05-29 13:10:00,92.2,92.22,92.13,92.16,19600.0,61.9499,61.9633,61.9029,61.923,19600.0
2008-05-29 13:20:00,92.16,92.28,92.16,92.28,16400.0,61.923,62.0036,61.923,62.0036,16400.0
2008-05-29 13:30:00,92.28,92.36,92.25,92.3,21400.0,62.0036,62.0574,61.9835,62.0171,21400.0
2008-05-29 13:40:00,92.3,92.5,92.29,92.45,46300.0,62.0171,62.1515,62.0104,62.1179,46300.0
2008-05-29 13:50:00,92.45,92.56,92.4,92.43,66900.0,62.1179,62.1918,62.0843,62.1044,66900.0
2008-05-29 14:00:00,92.43,92.45,92.36,92.4,36700.0,62.1044,62.1179,62.0574,62.0843,36700.0
2008-05-29 14:10:00,92.4,92.4,92.27,92.39,32300.0,62.0843,62.0843,61.9969,62.0776,32300.0
2008-05-29 14:20:00,92.38,92.49,92.16,92.18,34700.0,62.0708,62.1447,61.923,61.9365,34700.0
2008-05-29 14:30:00,92.17,92.18,91.95,91.96,28700.0,61.9297,61.9365,61.7819,61.7886,28700.0
2008-05-29 14:40:00,91.96,92.18,91.95,92.1,28500.0,61.7886,61.9365,61.7819,61.8827,28500.0
2008-05-29 14:50:00,92.17,92.27,91.96,92.05,36100.0,61.9297,61.9969,61.7886,61.8491,36100.0
2008-05-29 15:00:00,92.05,92.17,91.95,92.11,37600.0,61.8491,61.9297,61.7819,61.8894,37600.0
2008-05-29 15:10:00,92.1,92.14,91.9,91.92,51700.0,61.8827,61.9096,61.7483,61.7618,51700.0
2008-05-29 15:20:00,91.96,92.1,91.78,91.81,33500.0,61.7886,61.8827,61.6677,61.6879,33500.0
2008-05-29 15:30:00,91.8,91.87,91.71,91.87,45600.0,61.6811,61.7282,61.6207,61.7282,45600.0
2008-05-29 15:40:00,91.87,91.87,91.68,91.82,60000.0,61.7282,61.7282,61.6005,61.6946,60000.0
2008-05-29 15:50:00,91.82,91.91,91.67,91.74,88100.0,61.6946,61.755,61.5938,61.6408,88100.0
2008-05-30 09:30:00,92.31,92.74,91.36,91.54,37200.0,62.0238,62.3127,61.3855,61.5064,37200.0
2008-05-30 09:40:00,91.54,92.19,91.43,92.12,46200.0,61.5064,61.9432,61.4325,61.8961,46200.0
2008-05-30 09:50:00,92.14,92.33,91.94,92.03,38600.0,61.9096,62.0372,61.7752,61.8357,38600.0
2008-05-30 10:00:00,92.0,92.18,91.65,92.1,47400.0,61.8155,61.9365,61.5803,61.8827,47400.0
2008-05-30 10:10:00,92.1,92.38,92.1,92.38,52400.0,61.8827,62.0708,61.8827,62.0708,52400.0
2008-05-30 10:20:00,92.35,92.88,92.35,92.88,57700.0,62.0507,62.4068,62.0507,62.4068,57700.0
2008-05-30 10:30:00,92.85,92.89,92.65,92.75,45800.0,62.3866,62.4135,62.2523,62.3194,45800.0
2008-05-30 10:40:00,92.75,92.79,92.66,92.66,27400.0,62.3194,62.3463,62.259,62.259,27400.0
2008-05-30 10:50:00,92.66,92.69,92.21,92.21,46400.0,62.259,62.2791,61.9566,61.9566,46400.0
2008-05-30 11:00:00,92.22,92.27,92.12,92.12,38000.0,61.9633,61.9969,61.8961,61.8961,38000.0
2008-05-30 11:10:00,92.09,92.09,91.9,92.01,41900.0,61.876,61.876,61.7483,61.8222,41900.0
2008-05-30 11:20:00,91.99,92.25,91.99,92.16,31800.0,61.8088,61.9835,61.8088,61.923,31800.0
2008-05-30 11:30:00,92.14,92.2,92.1,92.2,23600.0,61.9096,61.9499,61.8827,61.9499,23600.0
2008-05-30 11:40:00,92.17,92.27,92.17,92.19,21800.0,61.9297,61.9969,61.9297,61.9432,21800.0
2008-05-30 11:50:00,92.19,92.25,92.11,92.25,21100.0,61.9432,61.9835,61.8894,61.9835,21100.0
2008-05-30 12:00:00,92.24,92.33,92.18,92.27,29400.0,61.9768,62.0372,61.9365,61.9969,29400.0
2008-05-30 12:10:00,92.27,92.28,92.2,92.22,22800.0,61.9969,62.0036,61.9499,61.9633,22800.0
2008-05-30 12:20:00,92.21,92.23,92.14,92.21,23900.0,61.9566,61.9701,61.9096,61.9566,23900.0
2008-05-30 12:30:00,92.21,92.35,92.21,92.21,24100.0,61.9566,62.0507,61.9566,61.9566,24100.0
2008-05-30 12:40:00,92.21,92.33,92.21,92.25,24700.0,61.9566,62.0372,61.9566,61.9835,24700.0
2008-05-30 12:50:00,92.23,92.36,92.23,92.24,24400.0,61.9701,62.0574,61.9701,61.9768,24400.0
2008-05-30 13:00:00,92.23,92.39,92.23,92.35,29100.0,61.9701,62.0776,61.9701,62.0507,29100.0
2008-05-30 13:10:00,92.35,92.35,92.16,92.16,22500.0,62.0507,62.0507,61.923,61.923,22500.0
2008-05-30 13:20:00,92.15,92.34,92.15,92.34,19700.0,61.9163,62.044,61.9163,62.044,19700.0
2008-05-30 13:30:00,92.33,92.35,92.2,92.27,20800.0,62.0372,62.0507,61.9499,61.9969,20800.0
2008-05-30 13:40:00,92.26,92.28,92.22,92.24,30000.0,61.9902,62.0036,61.9633,61.9768,30000.0
2008-05-30 13:50:00,92.23,92.35,92.2,92.2,22700.0,61.9701,62.0507,61.9499,61.9499,22700.0
2008-05-30 14:00:00,92.19,92.23,92.1,92.14,25700.0,61.9432,61.9701,61.8827,61.9096,25700.0
2008-05-30 14:10:00,92.14,92.2,92.12,92.13,20600.0,61.9096,61.9499,61.8961,61.9029,20600.0
2008-05-30 14:20:00,92.14,92.27,92.14,92.26,21800.0,61.9096,61.9969,61.9096,61.9902,21800.0
2008-05-30 14:30:00,92.23,92.26,92.16,92.16,30800.0,61.9701,61.9902,61.923,61.923,30800.0
2008-05-30 14:40:00,92.16,92.17,92.0,92.0,34900.0,61.923,61.9297,61.8155,61.8155,34900.0
2008-05-30 14:50:00,92.01,92.36,92.01,92.25,36000.0,61.8222,62.0574,61.8222,61.9835,36000.0
2008-05-30 15:00:00,92.23,92.5,92.23,92.35,36000.0,61.9701,62.1515,61.9701,62.0507,36000.0
2008-05-30 15:10:00,92.36,92.38,92.2,92.29,33800.0,62.0574,62.0708,61.9499,62.0104,33800.0
2008-05-30 15:20:00,92.28,92.39,92.26,92.34,52400.0,62.0036,62.0776,61.9902,62.044,52400.0
2008-05-30 15:30:00,92.34,92.47,92.34,92.45,83100.0,62.044,62.1313,62.044,62.1179,83100.0
2008-05-30 15:40:00,92.44,92.55,92.37,92.53,71900.0,62.1112,62.1851,62.0641,62.1716,71900.0
2008-05-30 15:50:00,92.53,92.56,92.06,92.18,176000.0,62.1716,62.1918,61.8558,61.9365,176000.0
2008-06-02 09:30:00,91.75,92.46,91.36,91.38,56100.0,61.6475,62.1246,61.3855,61.3989,56100.0
2008-06-02 09:40:00,91.39,91.39,91.11,91.19,48700.0,61.4057,61.4057,61.2175,61.2713,48700.0
2008-06-02 09:50:00,91.18,91.19,91.0,91.15,58600.0,61.2646,61.2713,61.1436,61.2444,58600.0
2008-06-02 10:00:00,91.08,91.33,91.05,91.11,49800.0,61.1974,61.3653,61.1772,61.2175,49800.0
2008-06-02 10:10:00,91.11,91.32,91.05,91.29,73500.0,61.2175,61.3586,61.1772,61.3385,73500.0
2008-06-02 10:20:00,91.27,91.29,91.03,91.19,61900.0,61.325,61.3385,61.1638,61.2713,61900.0
2008-06-02 10:30:00,91.18,91.3,91.11,91.29,70400.0,61.2646,61.3452,61.2175,61.3385,70400.0
2008-06-02 10:40:00,91.29,91.37,91.19,91.24,27500.0,61.3385,61.3922,61.2713,61.3049,27500.0
2008-06-02 10:50:00,91.24,91.45,91.17,91.3,47900.0,61.3049,61.446,61.2578,61.3452,47900.0
2008-06-02 11:00:00,91.3,91.39,91.13,91.3,38600.0,61.3452,61.4057,61.231,61.3452,38600.0
2008-06-02 11:10:00,91.29,91.43,91.13,91.38,39400.0,61.3385,61.4325,61.231,61.3989,39400.0
2008-06-02 11:20:00,91.36,91.39,91.18,91.28,33400.0,61.3855,61.4057,61.2646,61.3317,33400.0
2008-06-02 11:30:00,91.27,91.4,91.15,91.18,39000.0,61.325,61.4124,61.2444,61.2646,39000.0
2008-06-02 11:40:00,91.14,91.33,91.07,91.08,43900.0,61.2377,61.3653,61.1906,61.1974,43900.0
2008-06-02 11:50:00,91.07,91.17,91.02,91.1,31800.0,61.1906,61.2578,61.157,61.2108,31800.0
2008-06-02 12:00:00,91.09,91.23,90.97,91.2,35100.0,61.2041,61.2981,61.1235,61.278,35100.0
2008-06-02 12:10:00,91.2,91.28,91.18,91.21,21800.0,61.278,61.3317,61.2646,61.2847,21800.0
2008-06-02 12:20:00,91.19,91.29,91.15,91.19,24400.0,61.2713,61.3385,61.2444,61.2713,24400.0
2008-06-02 12:30:00,91.2,91.3,90.86,90.99,44400.0,61.278,61.3452,61.0495,61.1369,44400.0
2008-06-02 12:40:00,91.01,91.01,90.74,90.78,25000.0,61.1503,61.1503,60.9689,60.9958,25000.0
2008-06-02 12:50:00,90.77,91.05,90.77,91.05,40900.0,60.9891,61.1772,60.9891,61.1772,40900.0
2008-06-02 13:00:00,91.03,91.16,90.96,91.16,33100.0,61.1638,61.2511,61.1167,61.2511,33100.0
2008-06-02 13:10:00,91.15,91.28,91.07,91.09,26100.0,61.2444,61.3317,61.1906,61.2041,26100.0
2008-06-02 13:20:00,91.11,91.24,91.11,91.22,20800.0,61.2175,61.3049,61.2175,61.2914,20800.0
2008-06-02 13:30:00,91.21,91.24,91.08,91.24,22700.0,61.2847,61.3049,61.1974,61.3049,22700.0
2008-06-02 13:40:00,91.27,91.39,91.24,91.26,25400.0,61.325,61.4057,61.3049,61.3183,25400.0
2008-06-02 13:50:00,91.25,91.42,91.23,91.42,21200.0,61.3116,61.4258,61.2981,61.4258,21200.0
2008-06-02 14:00:00,91.41,91.54,91.3,91.5,37900.0,61.4191,61.5064,61.3452,61.4796,37900.0
2008-06-02 14:10:00,91.5,91.52,91.42,91.48,30000.0,61.4796,61.493,61.4258,61.4661,30000.0
2008-06-02 14:20:00,91.46,91.53,91.43,91.49,45600.0,61.4527,61.4997,61.4325,61.4728,45600.0
2008-06-02 14:30:00,91.5,91.5,91.37,91.38,43700.0,61.4796,61.4796,61.3922,61.3989,43700.0
2008-06-02 14:40:00,91.37,91.37,91.22,91.24,31900.0,61.3922,61.3922,61.2914,61.3049,31900.0
2008-06-02 14:50:00,91.24,91.24,91.05,91.09,53500.0,61.3049,61.3049,61.1772,61.2041,53500.0
2008-06-02 15:00:00,91.06,91.12,90.96,91.03,53200.0,61.1839,61.2242,61.1167,61.1638,53200.0
2008-06-02 15:10:00,91.02,91.25,90.99,91.23,67000.0,61.157,61.3116,61.1369,61.2981,67000.0
2008-06-02 15:20:00,91.24,91.4,91.12,91.29,44000.0,61.3049,61.4124,61.2242,61.3385,44000.0
2008-06-02 15:30:00,91.29,91.42,91.22,91.29,40700.0,61.3385,61.4258,61.2914,61.3385,40700.0
2008-06-02 15:40:00,91.27,91.49,91.2,91.37,76300.0,61.325,61.4728,61.278,61.3922,76300.0
2008-06-02 15:50:00,91.36,91.46,91.34,91.34,101900.0,61.3855,61.4527,61.3721,61.3721,101900.0
2008-06-03 09:30:00,91.47,92.06,91.42,91.42,37100.0,61.4594,61.8558,61.4258,61.4258,37100.0
2008-06-03 09:40:00,91.42,91.44,90.92,91.01,48300.0,61.4258,61.4392,61.0899,61.1503,48300.0
2008-06-03 09:50:00,91.01,91.19,91.01,91.15,38800.0,61.1503,61.2713,61.1503,61.2444,38800.0
2008-06-03 10:00:00,91.19,91.73,91.18,91.57,68200.0,61.2713,61.6341,61.2646,61.5266,68200.0
2008-06-03 10:10:00,91.6,91.73,91.45,91.56,70500.0,61.5468,61.6341,61.446,61.5199,70500.0
2008-06-03 10:20:00,91.52,91.56,91.29,91.29,57400.0,61.493,61.5199,61.3385,61.3385,57400.0
2008-06-03 10:30:00,91.29,91.3,91.01,91.03,26300.0,61.3385,61.3452,61.1503,61.1638,26300.0
2008-06-03 10:40:00,91.05,91.14,90.93,90.93,45100.0,61.1772,61.2377,61.0966,61.0966,45100.0
2008-06-03 10:50:00,90.96,91.24,90.95,91.17,43800.0,61.1167,61.3049,61.11,61.2578,43800.0
2008-06-03 11:00:00,91.18,91.26,91.04,91.04,35500.0,61.2646,61.3183,61.1705,61.1705,35500.0
2008-06-03 11:10:00,91.06,91.25,90.95,91.13,39300.0,61.1839,61.3116,61.11,61.231,39300.0
2008-06-03 11:20:00,91.14,91.16,90.94,90.95,24100.0,61.2377,61.2511,61.1033,61.11,24100.0
2008-06-03 11:30:00,90.97,91.03,90.76,90.79,29000.0,61.1235,61.1638,60.9823,61.0025,29000.0
2008-06-03 11:40:00,90.8,90.92,90.79,90.9,28900.0,61.0092,61.0899,61.0025,61.0764,28900.0
2008-06-03 11:50:00,90.89,90.9,90.7,90.71,31000.0,61.0697,61.0764,60.942,60.9488,31000.0
2008-06-03 12:00:00,90.73,90.77,90.65,90.65,31900.0,60.9622,60.9891,60.9084,60.9084,31900.0
2008-06-03 12:10:00,90.65,90.7,90.61,90.64,32900.0,60.9084,60.942,60.8816,60.9017,32900.0
2008-06-03 12:20:00,90.63,90.63,90.38,90.38,24300.0,60.895,60.895,60.727,60.727,24300.0
2008-06-03 12:30:00,90.37,90.37,90.27,90.28,23000.0,60.7203,60.7203,60.6531,60.6598,23000.0
2008-06-03 12:40:00,90.31,90.32,90.14,90.17,30700.0,60.68,60.6867,60.5658,60.5859,30700.0
2008-06-03 12:50:00,90.17,90.17,89.92,89.97,35500.0,60.5859,60.5859,60.4179,60.4515,35500.0
2008-06-03 13:00:00,89.98,90.13,89.98,90.09,21200.0,60.4583,60.559,60.4583,60.5322,21200.0
2008-06-03 13:10:00,90.11,90.18,90.06,90.15,17000.0,60.5456,60.5926,60.512,60.5725,17000.0
2008-06-03 13:20:00,90.19,90.22,90.01,90.01,26800.0,60.5994,60.6195,60.4784,60.4784,26800.0
2008-06-03 13:30:00,90.0,90.01,89.66,89.68,73500.0,60.4717,60.4784,60.2433,60.2567,73500.0
2008-06-03 13:40:00,89.69,89.79,89.5,89.52,60800.0,60.2634,60.3306,60.1357,60.1492,60800.0
2008-06-03 13:50:00,89.51,89.56,89.31,89.54,77200.0,60.1425,60.1761,60.0081,60.1626,77200.0
2008-06-03 14:00:00,89.53,89.66,89.41,89.66,32600.0,60.1559,60.2433,60.0753,60.2433,32600.0
2008-06-03 14:10:00,89.66,89.72,89.44,89.44,30200.0,60.2433,60.2836,60.0954,60.0954,30200.0
2008-06-03 14:20:00,89.48,89.56,89.21,89.25,61800.0,60.1223,60.1761,59.9409,59.9678,61800.0
2008-06-03 14:30:00,89.26,89.47,89.22,89.3,42500.0,59.9745,60.1156,59.9476,60.0014,42500.0
2008-06-03 14:40:00,89.31,89.47,89.21,89.44,26200.0,60.0081,60.1156,59.9409,60.0954,26200.0
2008-06-03 14:50:00,89.46,89.6,89.42,89.6,33900.0,60.1089,60.2029,60.082,60.2029,33900.0
2008-06-03 15:00:00,89.61,89.99,89.5,89.96,87300.0,60.2097,60.465,60.1357,60.4448,87300.0
2008-06-03 15:10:00,89.96,89.97,89.76,89.81,51900.0,60.4448,60.4515,60.3104,60.344,51900.0
2008-06-03 15:20:00,89.81,89.99,89.73,89.99,52200.0,60.344,60.465,60.2903,60.465,52200.0
2008-06-03 15:30:00,89.97,90.21,89.85,90.12,86300.0,60.4515,60.6128,60.3709,60.5523,86300.0
2008-06-03 15:40:00,90.13,90.22,89.92,89.98,98100.0,60.559,60.6195,60.4179,60.4583,98100.0
2008-06-03 15:50:00,89.98,90.11,89.83,89.83,116700.0,60.4583,60.5456,60.3575,60.3575,116700.0
2008-06-04 09:30:00,89.75,90.1,89.54,89.65,28700.0,60.3037,60.5389,60.1626,60.2365,28700.0
2008-06-04 09:40:00,89.68,89.93,89.56,89.69,34400.0,60.2567,60.4247,60.1761,60.2634,34400.0
2008-06-04 09:50:00,89.72,89.72,89.35,89.54,19100.0,60.2836,60.2836,60.035,60.1626,19100.0
2008-06-04 10:00:00,89.58,89.67,89.4,89.49,47000.0,60.1895,60.25,60.0686,60.129,47000.0
2008-06-04 10:10:00,89.53,89.53,89.12,89.12,72000.0,60.1559,60.1559,59.8804,59.8804,72000.0
2008-06-04 10:20:00,89.12,89.31,89.05,89.21,86200.0,59.8804,60.0081,59.8334,59.9409,86200.0
2008-06-04 10:30:00,89.17,89.32,88.92,89.0,71600.0,59.914,60.0148,59.746,59.7998,71600.0
2008-06-04 10:40:00,89.03,89.03,88.83,88.84,90500.0,59.8199,59.8199,59.6856,59.6923,90500.0
2008-06-04 10:50:00,88.84,89.04,88.84,88.9,41100.0,59.6923,59.8267,59.6923,59.7326,41100.0
2008-06-04 11:00:00,88.92,89.06,88.9,89.06,41600.0,59.746,59.8401,59.7326,59.8401,41600.0
2008-06-04 11:10:00,89.06,89.09,88.94,89.0,37800.0,59.8401,59.8603,59.7595,59.7998,37800.0
2008-06-04 11:20:00,89.0,89.04,88.92,88.97,23200.0,59.7998,59.8267,59.746,59.7796,23200.0
2008-06-04 11:30:00,88.97,88.97,88.89,88.94,21500.0,59.7796,59.7796,59.7259,59.7595,21500.0
2008-06-04 11:40:00,88.93,88.93,88.77,88.81,57100.0,59.7528,59.7528,59.6453,59.6721,57100.0
2008-06-04 11:50:00,88.83,89.23,88.7,88.84,36100.0,59.6856,59.9543,59.5982,59.6923,36100.0
2008-06-04 12:00:00,88.84,88.85,88.73,88.76,28300.0,59.6923,59.699,59.6184,59.6385,28300.0
2008-06-04 12:10:00,88.78,88.87,88.77,88.86,37900.0,59.652,59.7124,59.6453,59.7057,37900.0
2008-06-04 12:20:00,88.85,88.9,88.77,88.82,27700.0,59.699,59.7326,59.6453,59.6788,27700.0
2008-06-04 12:30:00,88.82,89.0,88.74,88.79,22100.0,59.6788,59.7998,59.6251,59.6587,22100.0
2008-06-04 12:40:00,88.8,88.84,88.68,88.7,32500.0,59.6654,59.6923,59.5848,59.5982,32500.0
2008-06-04 12:50:00,88.69,88.86,88.69,88.85,27500.0,59.5915,59.7057,59.5915,59.699,27500.0
2008-06-04 13:00:00,88.83,88.88,88.6,88.67,26300.0,59.6856,59.7192,59.531,59.5781,26300.0
2008-06-04 13:10:00,88.7,88.9,88.67,88.83,15400.0,59.5982,59.7326,59.5781,59.6856,15400.0
2008-06-04 13:20:00,88.82,89.05,88.82,89.05,14300.0,59.6788,59.8334,59.6788,59.8334,14300.0
2008-06-04 13:30:00,89.03,89.14,88.99,88.99,22100.0,59.8199,59.8939,59.7931,59.7931,22100.0
2008-06-04 13:40:00,88.99,89.14,88.97,89.0,13500.0,59.7931,59.8939,59.7796,59.7998,13500.0
2008-06-04 13:50:00,88.99,89.12,88.98,89.06,17700.0,59.7931,59.8804,59.7864,59.8401,17700.0
2008-06-04 14:00:00,89.06,89.09,88.95,88.97,14700.0,59.8401,59.8603,59.7662,59.7796,14700.0
2008-06-04 14:10:00,88.94,88.97,88.65,88.67,32500.0,59.7595,59.7796,59.5646,59.5781,32500.0
2008-06-04 14:20:00,88.66,88.82,88.63,88.71,25700.0,59.5713,59.6788,59.5512,59.6049,25700.0
2008-06-04 14:30:00,88.7,88.86,88.62,88.83,43400.0,59.5982,59.7057,59.5445,59.6856,43400.0
2008-06-04 14:40:00,88.83,88.87,88.54,88.6,56800.0,59.6856,59.7124,59.4907,59.531,56800.0
2008-06-04 14:50:00,88.61,88.78,88.36,88.39,64700.0,59.5377,59.652,59.3698,59.3899,64700.0
2008-06-04 15:00:00,88.4,88.78,88.32,88.66,48800.0,59.3966,59.652,59.3429,59.5713,48800.0
2008-06-04 15:10:00,88.67,88.92,88.46,88.75,59100.0,59.5781,59.746,59.437,59.6318,59100.0
2008-06-04 15:20:00,88.74,88.96,88.64,88.76,59400.0,59.6251,59.7729,59.5579,59.6385,59400.0
2008-06-04 15:30:00,88.77,88.96,88.63,88.9,51000.0,59.6453,59.7729,59.5512,59.7326,51000.0
2008-06-04 15:40:00,88.93,89.06,88.76,88.98,123500.0,59.7528,59.8401,59.6385,59.7864,123500.0
2008-06-04 15:50:00,88.99,89.07,88.67,88.75,168800.0,59.7931,59.8468,59.5781,59.6318,168800.0
2008-06-05 09:30:00,88.71,88.95,88.24,88.56,46900.0,59.6049,59.7662,59.2891,59.5042,46900.0
2008-06-05 09:40:00,88.55,88.78,88.38,88.52,36700.0,59.4974,59.652,59.3832,59.4773,36700.0
2008-06-05 09:50:00,88.54,88.72,88.32,88.52,65900.0,59.4907,59.6117,59.3429,59.4773,65900.0
2008-06-05 10:00:00,88.51,88.51,88.03,88.16,66800.0,59.4706,59.4706,59.148,59.2354,66800.0
2008-06-05 10:10:00,88.14,88.34,88.13,88.32,50800.0,59.222,59.3563,59.2152,59.3429,50800.0
2008-06-05 10:20:00,88.32,88.4,88.25,88.25,159300.0,59.3429,59.3966,59.2959,59.2959,159300.0
2008-06-05 10:30:00,88.28,88.29,88.18,88.23,64100.0,59.316,59.3227,59.2488,59.2824,64100.0
2008-06-05 10:40:00,88.24,88.43,88.14,88.4,34400.0,59.2891,59.4168,59.222,59.3966,34400.0
2008-06-05 10:50:00,88.4,88.61,88.39,88.42,59100.0,59.3966,59.5377,59.3899,59.4101,59100.0
2008-06-05 11:00:00,88.45,88.53,88.35,88.37,30900.0,59.4302,59.484,59.3631,59.3765,30900.0
2008-06-05 11:10:00,88.35,88.5,88.26,88.49,38800.0,59.3631,59.4638,59.3026,59.4571,38800.0
2008-06-05 11:20:00,88.49,88.5,88.31,88.48,53200.0,59.4571,59.4638,59.3362,59.4504,53200.0
2008-06-05 11:30:00,88.45,88.53,88.35,88.52,25400.0,59.4302,59.484,59.3631,59.4773,25400.0
2008-06-05 11:40:00,88.52,88.67,88.48,88.67,48700.0,59.4773,59.5781,59.4504,59.5781,48700.0
2008-06-05 11:50:00,88.67,88.78,88.66,88.77,59600.0,59.5781,59.652,59.5713,59.6453,59600.0
2008-06-05 12:00:00,88.77,88.92,88.72,88.76,44800.0,59.6453,59.746,59.6117,59.6385,44800.0
2008-06-05 12:10:00,88.76,88.85,88.68,88.85,34300.0,59.6385,59.699,59.5848,59.699,34300.0
2008-06-05 12:20:00,88.86,89.04,88.84,88.94,42300.0,59.7057,59.8267,59.6923,59.7595,42300.0
2008-06-05 12:30:00,88.96,88.98,88.89,88.92,17100.0,59.7729,59.7864,59.7259,59.746,17100.0
2008-06-05 12:40:00,88.91,88.96,88.88,88.89,28100.0,59.7393,59.7729,59.7192,59.7259,28100.0
2008-06-05 12:50:00,88.93,89.11,88.91,89.08,47200.0,59.7528,59.8737,59.7393,59.8535,47200.0
2008-06-05 13:00:00,89.08,89.12,88.99,89.04,23700.0,59.8535,59.8804,59.7931,59.8267,23700.0
2008-06-05 13:10:00,89.03,89.07,89.01,89.06,13600.0,59.8199,59.8468,59.8065,59.8401,13600.0
2008-06-05 13:20:00,89.07,89.08,88.91,88.99,30800.0,59.8468,59.8535,59.7393,59.7931,30800.0
2008-06-05 13:30:00,88.99,89.02,88.95,88.99,21100.0,59.7931,59.8132,59.7662,59.7931,21100.0
2008-06-05 13:40:00,89.0,89.09,88.98,89.02,35700.0,59.7998,59.8603,59.7864,59.8132,35700.0
2008-06-05 13:50:00,89.01,89.04,88.92,88.98,21200.0,59.8065,59.8267,59.746,59.7864,21200.0
2008-06-05 14:00:00,88.97,88.97,88.78,88.87,41400.0,59.7796,59.7796,59.652,59.7124,41400.0
2008-06-05 14:10:00,88.87,89.12,88.86,89.12,34000.0,59.7124,59.8804,59.7057,59.8804,34000.0
2008-06-05 14:20:00,89.11,89.11,88.87,88.96,74700.0,59.8737,59.8737,59.7124,59.7729,74700.0
2008-06-05 14:30:00,88.97,89.19,88.86,89.13,54700.0,59.7796,59.9275,59.7057,59.8871,54700.0
2008-06-05 14:40:00,89.11,89.26,89.05,89.21,46200.0,59.8737,59.9745,59.8334,59.9409,46200.0
2008-06-05 14:50:00,89.2,89.32,89.09,89.3,43200.0,59.9342,60.0148,59.8603,60.0014,43200.0
2008-06-05 15:00:00,89.32,89.54,89.17,89.52,60100.0,60.0148,60.1626,59.914,60.1492,60100.0
2008-06-05 15:10:00,89.5,89.56,89.41,89.44,73200.0,60.1357,60.1761,60.0753,60.0954,73200.0
2008-06-05 15:20:00,89.47,89.47,89.21,89.3,91100.0,60.1156,60.1156,59.9409,60.0014,91100.0
2008-06-05 15:30:00,89.28,89.61,89.21,89.56,92000.0,59.9879,60.2097,59.9409,60.1761,92000.0
2008-06-05 15:40:00,89.58,89.69,89.49,89.66,144700.0,60.1895,60.2634,60.129,60.2433,144700.0
2008-06-05 15:50:00,89.67,89.72,89.54,89.54,145400.0,60.25,60.2836,60.1626,60.1626,145400.0
2008-06-06 09:30:00,89.07,89.33,88.01,88.2,81400.0,59.8468,60.0215,59.1346,59.2623,81400.0
2008-06-06 09:40:00,88.25,88.65,88.23,88.62,63100.0,59.2959,59.5646,59.2824,59.5445,63100.0
2008-06-06 09:50:00,88.59,88.69,88.39,88.64,38800.0,59.5243,59.5915,59.3899,59.5579,38800.0
2008-06-06 10:00:00,88.62,88.62,87.97,88.08,96800.0,59.5445,59.5445,59.1077,59.1816,96800.0
2008-06-06 10:10:00,88.06,88.15,88.0,88.06,75300.0,59.1682,59.2287,59.1279,59.1682,75300.0
2008-06-06 10:20:00,88.06,88.09,87.76,87.78,89100.0,59.1682,59.1884,58.9666,58.9801,89100.0
2008-06-06 10:30:00,87.78,87.9,87.71,87.84,95400.0,58.9801,59.0607,58.933,59.0204,95400.0
2008-06-06 10:40:00,87.81,87.96,87.65,87.96,50700.0,59.0002,59.101,58.8927,59.101,50700.0
2008-06-06 10:50:00,87.97,88.0,87.82,87.82,32100.0,59.1077,59.1279,59.0069,59.0069,32100.0
2008-06-06 11:00:00,87.8,87.83,87.36,87.56,60000.0,58.9935,59.0137,58.6979,58.8322,60000.0
2008-06-06 11:10:00,87.58,87.7,87.47,87.69,57100.0,58.8457,58.9263,58.7718,58.9196,57100.0
2008-06-06 11:20:00,87.69,87.77,87.41,87.49,32100.0,58.9196,58.9733,58.7315,58.7852,32100.0
2008-06-06 11:30:00,87.48,88.01,87.48,87.94,30300.0,58.7785,59.1346,58.7785,59.0876,30300.0
2008-06-06 11:40:00,87.92,87.92,87.72,87.8,31300.0,59.0741,59.0741,58.9397,58.9935,31300.0
2008-06-06 11:50:00,87.8,87.94,87.8,87.9,28200.0,58.9935,59.0876,58.9935,59.0607,28200.0
2008-06-06 12:00:00,87.86,87.92,87.82,87.83,50100.0,59.0338,59.0741,59.0069,59.0137,50100.0
2008-06-06 12:10:00,87.83,88.0,87.83,87.89,41900.0,59.0137,59.1279,59.0137,59.054,41900.0
2008-06-06 12:20:00,87.92,88.09,87.84,87.87,113500.0,59.0741,59.1884,59.0204,59.0405,113500.0
2008-06-06 12:30:00,87.88,88.2,87.84,88.12,26600.0,59.0473,59.2623,59.0204,59.2085,26600.0
2008-06-06 12:40:00,88.1,88.18,88.0,88.14,19600.0,59.1951,59.2488,59.1279,59.222,19600.0
2008-06-06 12:50:00,88.12,88.12,87.83,87.88,21800.0,59.2085,59.2085,59.0137,59.0473,21800.0
2008-06-06 13:00:00,87.92,87.96,87.61,87.67,28900.0,59.0741,59.101,58.8658,58.9062,28900.0
2008-06-06 13:10:00,87.69,87.95,87.57,87.57,33300.0,58.9196,59.0943,58.839,58.839,33300.0
2008-06-06 13:20:00,87.59,87.79,87.49,87.53,37400.0,58.8524,58.9868,58.7852,58.8121,37400.0
2008-06-06 13:30:00,87.53,87.69,87.45,87.54,33500.0,58.8121,58.9196,58.7583,58.8188,33500.0
2008-06-06 13:40:00,87.54,87.67,87.5,87.54,22900.0,58.8188,58.9062,58.7919,58.8188,22900.0
2008-06-06 13:50:00,87.54,87.56,87.31,87.46,29200.0,58.8188,58.8322,58.6643,58.7651,29200.0
2008-06-06 14:00:00,87.48,87.48,87.16,87.17,48200.0,58.7785,58.7785,58.5635,58.5702,48200.0
2008-06-06 14:10:00,87.17,87.22,86.89,87.1,75000.0,58.5702,58.6038,58.3821,58.5232,75000.0
2008-06-06 14:20:00,87.12,87.22,86.76,87.03,89000.0,58.5366,58.6038,58.2947,58.4761,89000.0
2008-06-06 14:30:00,86.99,87.16,86.91,86.92,20800.0,58.4493,58.5635,58.3955,58.4022,20800.0
2008-06-06 14:40:00,86.94,87.17,86.93,87.05,26700.0,58.4157,58.5702,58.4089,58.4896,26700.0
2008-06-06 14:50:00,87.03,87.12,86.84,86.87,27800.0,58.4761,58.5366,58.3485,58.3686,27800.0
2008-06-06 15:00:00,86.88,87.34,86.88,87.34,38800.0,58.3753,58.6844,58.3753,58.6844,38800.0
2008-06-06 15:10:00,87.34,87.51,87.05,87.23,85900.0,58.6844,58.7986,58.4896,58.6105,85900.0
2008-06-06 15:20:00,87.23,87.26,86.83,86.97,67700.0,58.6105,58.6307,58.3418,58.4358,67700.0
2008-06-06 15:30:00,86.98,87.1,86.79,87.01,85400.0,58.4425,58.5232,58.3149,58.4627,85400.0
2008-06-06 15:40:00,87.0,87.03,86.7,86.8,106400.0,58.456,58.4761,58.2544,58.3216,106400.0
2008-06-06 15:50:00,86.79,86.87,86.51,86.51,151500.0,58.3149,58.3686,58.1267,58.1267,151500.0
2008-06-09 09:30:00,86.65,86.98,86.42,86.43,66900.0,58.2208,58.4425,58.0663,58.073,66900.0
2008-06-09 09:40:00,86.45,86.93,85.73,85.89,155300.0,58.0864,58.4089,57.6027,57.7102,155300.0
2008-06-09 09:50:00,85.89,85.89,85.6,85.71,164000.0,57.7102,57.7102,57.5153,57.5892,164000.0
2008-06-09 10:00:00,85.71,85.95,85.43,85.44,109700.0,57.5892,57.7505,57.4011,57.4078,109700.0
2008-06-09 10:10:00,85.46,85.7,85.25,85.6,99200.0,57.4212,57.5825,57.2801,57.5153,99200.0
2008-06-09 10:20:00,85.61,85.72,85.39,85.43,62400.0,57.522,57.5959,57.3742,57.4011,62400.0
2008-06-09 10:30:00,85.47,85.68,85.43,85.61,124600.0,57.428,57.5691,57.4011,57.522,124600.0
2008-06-09 10:40:00,85.61,85.61,85.46,85.5,110000.0,57.522,57.522,57.4212,57.4481,110000.0
2008-06-09 10:50:00,85.51,85.55,85.32,85.45,60900.0,57.4548,57.4817,57.3272,57.4145,60900.0
2008-06-09 11:00:00,85.44,85.68,85.38,85.65,60000.0,57.4078,57.5691,57.3675,57.5489,60000.0
2008-06-09 11:10:00,85.65,85.88,85.65,85.86,32700.0,57.5489,57.7034,57.5489,57.69,32700.0
2008-06-09 11:20:00,85.81,86.07,85.81,85.93,36700.0,57.6564,57.8311,57.6564,57.737,36700.0
2008-06-09 11:30:00,85.93,86.01,85.9,85.91,18500.0,57.737,57.7908,57.7169,57.7236,18500.0
2008-06-09 11:40:00,85.91,85.91,85.71,85.79,42700.0,57.7236,57.7236,57.5892,57.643,42700.0
2008-06-09 11:50:00,85.84,85.84,85.65,85.68,20600.0,57.6766,57.6766,57.5489,57.5691,20600.0
2008-06-09 12:00:00,85.69,85.74,85.65,85.72,39600.0,57.5758,57.6094,57.5489,57.5959,39600.0
2008-06-09 12:10:00,85.77,85.97,85.77,85.82,13500.0,57.6295,57.7639,57.6295,57.6631,13500.0
2008-06-09 12:20:00,85.82,86.04,85.82,85.89,13400.0,57.6631,57.8109,57.6631,57.7102,13400.0
2008-06-09 12:30:00,85.9,85.9,85.8,85.82,12300.0,57.7169,57.7169,57.6497,57.6631,12300.0
2008-06-09 12:40:00,85.83,85.84,85.62,85.81,45600.0,57.6698,57.6766,57.5287,57.6564,45600.0
2008-06-09 12:50:00,85.78,85.92,85.75,85.81,20200.0,57.6362,57.7303,57.6161,57.6564,20200.0
2008-06-09 13:00:00,85.79,85.81,85.54,85.65,34300.0,57.643,57.6564,57.475,57.5489,34300.0
2008-06-09 13:10:00,85.64,85.69,85.47,85.62,66900.0,57.5422,57.5758,57.428,57.5287,66900.0
2008-06-09 13:20:00,85.61,85.68,85.58,85.62,78200.0,57.522,57.5691,57.5019,57.5287,78200.0
2008-06-09 13:30:00,85.61,85.79,85.58,85.74,38600.0,57.522,57.643,57.5019,57.6094,38600.0
2008-06-09 13:40:00,85.75,85.75,85.59,85.59,51900.0,57.6161,57.6161,57.5086,57.5086,51900.0
2008-06-09 13:50:00,85.59,85.67,85.55,85.62,61700.0,57.5086,57.5623,57.4817,57.5287,61700.0
2008-06-09 14:00:00,85.62,85.67,85.59,85.61,76900.0,57.5287,57.5623,57.5086,57.522,76900.0
2008-06-09 14:10:00,85.61,85.71,85.53,85.68,62700.0,57.522,57.5892,57.4683,57.5691,62700.0
2008-06-09 14:20:00,85.68,85.72,85.61,85.7,98000.0,57.5691,57.5959,57.522,57.5825,98000.0
2008-06-09 14:30:00,85.69,86.04,85.69,86.04,55300.0,57.5758,57.8109,57.5758,57.8109,55300.0
2008-06-09 14:40:00,86.04,86.04,85.8,85.88,43400.0,57.8109,57.8109,57.6497,57.7034,43400.0
2008-06-09 14:50:00,85.9,85.91,85.65,85.77,100800.0,57.7169,57.7236,57.5489,57.6295,100800.0
2008-06-09 15:00:00,85.79,85.89,85.77,85.81,135700.0,57.643,57.7102,57.6295,57.6564,135700.0
2008-06-09 15:10:00,85.82,85.92,85.75,85.83,135500.0,57.6631,57.7303,57.6161,57.6698,135500.0
2008-06-09 15:20:00,85.82,86.0,85.8,85.99,141200.0,57.6631,57.7841,57.6497,57.7773,141200.0
2008-06-09 15:30:00,86.01,86.12,85.9,86.05,115700.0,57.7908,57.8647,57.7169,57.8177,115700.0
2008-06-09 15:40:00,86.05,86.34,86.0,86.26,96700.0,57.8177,58.0125,57.7841,57.9588,96700.0
2008-06-09 15:50:00,86.25,86.31,86.13,86.2,124300.0,57.952,57.9924,57.8714,57.9185,124300.0
2008-06-10 09:30:00,85.4,86.1,85.4,85.57,43800.0,57.3809,57.8513,57.3809,57.4951,43800.0
2008-06-10 09:40:00,85.6,85.62,85.44,85.56,36700.0,57.5153,57.5287,57.4078,57.4884,36700.0
2008-06-10 09:50:00,85.56,85.69,85.54,85.6,48400.0,57.4884,57.5758,57.475,57.5153,48400.0
2008-06-10 10:00:00,85.6,85.81,85.57,85.81,38800.0,57.5153,57.6564,57.4951,57.6564,38800.0
2008-06-10 10:10:00,85.82,86.07,85.79,86.0,33000.0,57.6631,57.8311,57.643,57.7841,33000.0
2008-06-10 10:20:00,86.0,86.12,85.99,85.99,45700.0,57.7841,57.8647,57.7773,57.7773,45700.0
2008-06-10 10:30:00,85.99,86.08,85.94,86.01,39900.0,57.7773,57.8378,57.7438,57.7908,39900.0
2008-06-10 10:40:00,86.02,86.09,85.95,86.0,21100.0,57.7975,57.8445,57.7505,57.7841,21100.0
2008-06-10 10:50:00,85.99,86.09,85.82,85.93,50200.0,57.7773,57.8445,57.6631,57.737,50200.0
2008-06-10 11:00:00,85.95,86.09,85.75,85.89,64200.0,57.7505,57.8445,57.6161,57.7102,64200.0
2008-06-10 11:10:00,85.92,85.95,85.83,85.93,22300.0,57.7303,57.7505,57.6698,57.737,22300.0
2008-06-10 11:20:00,85.88,85.89,85.7,85.76,37200.0,57.7034,57.7102,57.5825,57.6228,37200.0
2008-06-10 11:30:00,85.79,86.04,85.79,85.91,65800.0,57.643,57.8109,57.643,57.7236,65800.0
2008-06-10 11:40:00,85.93,86.19,85.9,86.17,73200.0,57.737,57.9117,57.7169,57.8983,73200.0
2008-06-10 11:50:00,86.19,86.33,86.07,86.3,42300.0,57.9117,58.0058,57.8311,57.9856,42300.0
2008-06-10 12:00:00,86.28,86.44,86.15,86.33,51000.0,57.9722,58.0797,57.8849,58.0058,51000.0
2008-06-10 12:10:00,86.38,86.6,86.33,86.35,55600.0,58.0394,58.1872,58.0058,58.0192,55600.0
2008-06-10 12:20:00,86.35,86.64,86.31,86.51,51900.0,58.0192,58.2141,57.9924,58.1267,51900.0
2008-06-10 12:30:00,86.51,86.55,86.39,86.42,73900.0,58.1267,58.1536,58.0461,58.0663,73900.0
2008-06-10 12:40:00,86.42,86.45,86.25,86.41,43800.0,58.0663,58.0864,57.952,58.0596,43800.0
2008-06-10 12:50:00,86.38,86.48,86.31,86.32,27000.0,58.0394,58.1066,57.9924,57.9991,27000.0
2008-06-10 13:00:00,86.32,86.35,86.21,86.3,63600.0,57.9991,58.0192,57.9252,57.9856,63600.0
2008-06-10 13:10:00,86.3,86.63,86.3,86.52,37200.0,57.9856,58.2074,57.9856,58.1335,37200.0
2008-06-10 13:20:00,86.49,86.57,86.42,86.54,39800.0,58.1133,58.1671,58.0663,58.1469,39800.0
2008-06-10 13:30:00,86.55,86.56,86.26,86.3,50000.0,58.1536,58.1603,57.9588,57.9856,50000.0
2008-06-10 13:40:00,86.3,86.33,86.11,86.14,57700.0,57.9856,58.0058,57.858,57.8781,57700.0
2008-06-10 13:50:00,86.13,86.34,86.12,86.32,55200.0,57.8714,58.0125,57.8647,57.9991,55200.0
2008-06-10 14:00:00,86.32,86.33,85.99,86.02,75500.0,57.9991,58.0058,57.7773,57.7975,75500.0
2008-06-10 14:10:00,86.03,86.06,85.9,85.93,72400.0,57.8042,57.8244,57.7169,57.737,72400.0
2008-06-10 14:20:00,85.94,86.03,85.92,85.99,58800.0,57.7438,57.8042,57.7303,57.7773,58800.0
2008-06-10 14:30:00,85.98,86.01,85.9,85.98,74200.0,57.7706,57.7908,57.7169,57.7706,74200.0
2008-06-10 14:40:00,85.98,86.04,85.95,85.95,57900.0,57.7706,57.8109,57.7505,57.7505,57900.0
2008-06-10 14:50:00,85.95,86.12,85.84,86.12,59700.0,57.7505,57.8647,57.6766,57.8647,59700.0
2008-06-10 15:00:00,86.15,86.3,86.15,86.28,31800.0,57.8849,57.9856,57.8849,57.9722,31800.0
2008-06-10 15:10:00,86.28,86.33,86.18,86.22,39400.0,57.9722,58.0058,57.905,57.9319,39400.0
2008-06-10 15:20:00,86.23,86.34,86.2,86.26,41900.0,57.9386,58.0125,57.9185,57.9588,41900.0
2008-06-10 15:30:00,86.26,86.4,86.26,86.28,66100.0,57.9588,58.0528,57.9588,57.9722,66100.0
2008-06-10 15:40:00,86.28,86.39,86.23,86.35,99200.0,57.9722,58.0461,57.9386,58.0192,99200.0
2008-06-10 15:50:00,86.35,86.35,85.99,86.03,88200.0,58.0192,58.0192,57.7773,57.8042,88200.0
2008-06-11 09:30:00,85.5,86.31,85.5,86.14,59700.0,57.4481,57.9924,57.4481,57.8781,59700.0
2008-06-11 09:40:00,86.15,86.21,85.6,85.97,38100.0,57.8849,57.9252,57.5153,57.7639,38100.0
2008-06-11 09:50:00,85.95,86.02,85.7,86.01,46800.0,57.7505,57.7975,57.5825,57.7908,46800.0
2008-06-11 10:00:00,86.0,86.09,85.7,85.75,51800.0,57.7841,57.8445,57.5825,57.6161,51800.0
2008-06-11 10:10:00,85.78,85.79,85.4,85.65,65000.0,57.6362,57.643,57.3809,57.5489,65000.0
2008-06-11 10:20:00,85.66,85.72,85.28,85.28,62600.0,57.5556,57.5959,57.3003,57.3003,62600.0
2008-06-11 10:30:00,85.28,85.33,85.0,85.11,136900.0,57.3003,57.3339,57.1122,57.1861,136900.0
2008-06-11 10:40:00,85.12,85.5,85.02,85.42,44000.0,57.1928,57.4481,57.1256,57.3944,44000.0
2008-06-11 10:50:00,85.43,85.43,85.16,85.36,55000.0,57.4011,57.4011,57.2197,57.354,55000.0
2008-06-11 11:00:00,85.33,85.37,85.12,85.19,33400.0,57.3339,57.3608,57.1928,57.2398,33400.0
2008-06-11 11:10:00,85.18,85.53,85.18,85.42,63200.0,57.2331,57.4683,57.2331,57.3944,63200.0
2008-06-11 11:20:00,85.42,85.42,84.9,85.0,69200.0,57.3944,57.3944,57.045,57.1122,69200.0
2008-06-11 11:30:00,84.99,85.3,84.92,85.28,65400.0,57.1054,57.3137,57.0584,57.3003,65400.0
2008-06-11 11:40:00,85.27,85.34,85.07,85.16,38000.0,57.2936,57.3406,57.1592,57.2197,38000.0
2008-06-11 11:50:00,85.2,85.35,85.07,85.3,12000.0,57.2465,57.3473,57.1592,57.3137,12000.0
2008-06-11 12:00:00,85.31,85.46,85.22,85.43,20600.0,57.3205,57.4212,57.26,57.4011,20600.0
2008-06-11 12:10:00,85.44,85.49,85.32,85.38,64900.0,57.4078,57.4414,57.3272,57.3675,64900.0
2008-06-11 12:20:00,85.38,85.5,85.38,85.39,41300.0,57.3675,57.4481,57.3675,57.3742,41300.0
2008-06-11 12:30:00,85.37,85.49,85.34,85.4,32700.0,57.3608,57.4414,57.3406,57.3809,32700.0
2008-06-11 12:40:00,85.38,85.38,85.23,85.32,43900.0,57.3675,57.3675,57.2667,57.3272,43900.0
2008-06-11 12:50:00,85.31,85.42,85.28,85.4,27500.0,57.3205,57.3944,57.3003,57.3809,27500.0
2008-06-11 13:00:00,85.42,85.51,85.26,85.42,31800.0,57.3944,57.4548,57.2869,57.3944,31800.0
2008-06-11 13:10:00,85.42,85.42,85.22,85.23,55800.0,57.3944,57.3944,57.26,57.2667,55800.0
2008-06-11 13:20:00,85.23,85.29,85.2,85.25,25200.0,57.2667,57.307,57.2465,57.2801,25200.0
2008-06-11 13:30:00,85.23,85.3,85.16,85.21,25200.0,57.2667,57.3137,57.2197,57.2533,25200.0
2008-06-11 13:40:00,85.21,85.44,85.21,85.28,26400.0,57.2533,57.4078,57.2533,57.3003,26400.0
2008-06-11 13:50:00,85.28,85.53,85.25,85.51,29200.0,57.3003,57.4683,57.2801,57.4548,29200.0
2008-06-11 14:00:00,85.52,85.62,85.3,85.59,54000.0,57.4616,57.5287,57.3137,57.5086,54000.0
2008-06-11 14:10:00,85.59,85.68,85.45,85.56,26200.0,57.5086,57.5691,57.4145,57.4884,26200.0
2008-06-11 14:20:00,85.53,85.68,85.45,85.48,22400.0,57.4683,57.5691,57.4145,57.4347,22400.0
2008-06-11 14:30:00,85.45,85.55,85.3,85.36,42500.0,57.4145,57.4817,57.3137,57.354,42500.0
2008-06-11 14:40:00,85.35,85.46,85.34,85.36,28300.0,57.3473,57.4212,57.3406,57.354,28300.0
2008-06-11 14:50:00,85.36,85.39,85.3,85.31,39700.0,57.354,57.3742,57.3137,57.3205,39700.0
2008-06-11 15:00:00,85.3,85.4,85.25,85.36,38600.0,57.3137,57.3809,57.2801,57.354,38600.0
2008-06-11 15:10:00,85.36,85.42,85.32,85.33,121500.0,57.354,57.3944,57.3272,57.3339,121500.0
2008-06-11 15:20:00,85.33,85.47,85.26,85.43,72500.0,57.3339,57.428,57.2869,57.4011,72500.0
2008-06-11 15:30:00,85.41,85.49,85.31,85.34,74800.0,57.3876,57.4414,57.3205,57.3406,74800.0
2008-06-11 15:40:00,85.34,85.42,85.25,85.31,98900.0,57.3406,57.3944,57.2801,57.3205,98900.0
2008-06-11 15:50:00,85.3,85.41,85.28,85.39,237900.0,57.3137,57.3876,57.3003,57.3742,237900.0
2008-06-12 09:30:00,85.82,86.29,85.61,86.21,61800.0,57.6631,57.9789,57.522,57.9252,61800.0
2008-06-12 09:40:00,86.23,86.64,86.22,86.32,32900.0,57.9386,58.2141,57.9319,57.9991,32900.0
2008-06-12 09:50:00,86.3,86.64,86.29,86.6,34400.0,57.9856,58.2141,57.9789,58.1872,34400.0
2008-06-12 10:00:00,86.6,86.86,86.59,86.8,51000.0,58.1872,58.3619,58.1805,58.3216,51000.0
2008-06-12 10:10:00,86.8,86.8,86.39,86.4,41000.0,58.3216,58.3216,58.0461,58.0528,41000.0
2008-06-12 10:20:00,86.39,86.39,86.11,86.25,40400.0,58.0461,58.0461,57.858,57.952,40400.0
2008-06-12 10:30:00,86.27,86.3,86.18,86.28,30300.0,57.9655,57.9856,57.905,57.9722,30300.0
2008-06-12 10:40:00,86.26,86.3,86.14,86.18,31500.0,57.9588,57.9856,57.8781,57.905,31500.0
2008-06-12 10:50:00,86.19,86.25,86.13,86.2,28300.0,57.9117,57.952,57.8714,57.9185,28300.0
2008-06-12 11:00:00,86.19,86.36,86.14,86.14,37600.0,57.9117,58.026,57.8781,57.8781,37600.0
2008-06-12 11:10:00,86.15,86.4,86.15,86.34,37200.0,57.8849,58.0528,57.8849,58.0125,37200.0
2008-06-12 11:20:00,86.33,86.55,86.29,86.42,33000.0,58.0058,58.1536,57.9789,58.0663,33000.0
2008-06-12 11:30:00,86.43,86.51,86.35,86.48,20900.0,58.073,58.1267,58.0192,58.1066,20900.0
2008-06-12 11:40:00,86.49,86.49,86.19,86.23,49900.0,58.1133,58.1133,57.9117,57.9386,49900.0
2008-06-12 11:50:00,86.25,86.29,86.16,86.17,23900.0,57.952,57.9789,57.8916,57.8983,23900.0
2008-06-12 12:00:00,86.17,86.17,85.98,86.06,40000.0,57.8983,57.8983,57.7706,57.8244,40000.0
2008-06-12 12:10:00,86.06,86.1,85.85,85.9,24900.0,57.8244,57.8513,57.6833,57.7169,24900.0
2008-06-12 12:20:00,85.9,86.01,85.88,85.94,18900.0,57.7169,57.7908,57.7034,57.7438,18900.0
2008-06-12 12:30:00,85.94,85.98,85.83,85.85,19000.0,57.7438,57.7706,57.6698,57.6833,19000.0
2008-06-12 12:40:00,85.89,85.99,85.77,85.79,17900.0,57.7102,57.7773,57.6295,57.643,17900.0
2008-06-12 12:50:00,85.8,85.81,85.67,85.76,15200.0,57.6497,57.6564,57.5623,57.6228,15200.0
2008-06-12 13:00:00,85.76,85.88,85.62,85.66,25300.0,57.6228,57.7034,57.5287,57.5556,25300.0
2008-06-12 13:10:00,85.66,85.66,85.54,85.57,11200.0,57.5556,57.5556,57.475,57.4951,11200.0
2008-06-12 13:20:00,85.55,85.74,85.54,85.68,21400.0,57.4817,57.6094,57.475,57.5691,21400.0
2008-06-12 13:30:00,85.63,85.68,85.49,85.62,23400.0,57.5355,57.5691,57.4414,57.5287,23400.0
2008-06-12 13:40:00,85.61,85.63,85.43,85.43,27800.0,57.522,57.5355,57.4011,57.4011,27800.0
2008-06-12 13:50:00,85.46,85.57,85.43,85.57,26700.0,57.4212,57.4951,57.4011,57.4951,26700.0
2008-06-12 14:00:00,85.56,85.59,85.45,85.54,46400.0,57.4884,57.5086,57.4145,57.475,46400.0
2008-06-12 14:10:00,85.54,85.66,85.51,85.61,28900.0,57.475,57.5556,57.4548,57.522,28900.0
2008-06-12 14:20:00,85.58,85.7,85.49,85.49,28100.0,57.5019,57.5825,57.4414,57.4414,28100.0
2008-06-12 14:30:00,85.5,85.66,85.46,85.51,53100.0,57.4481,57.5556,57.4212,57.4548,53100.0
2008-06-12 14:40:00,85.51,85.65,85.5,85.58,61500.0,57.4548,57.5489,57.4481,57.5019,61500.0
2008-06-12 14:50:00,85.58,85.8,85.53,85.78,44800.0,57.5019,57.6497,57.4683,57.6362,44800.0
2008-06-12 15:00:00,85.77,85.81,85.6,85.67,64600.0,57.6295,57.6564,57.5153,57.5623,64600.0
2008-06-12 15:10:00,85.67,85.79,85.6,85.72,85700.0,57.5623,57.643,57.5153,57.5959,85700.0
2008-06-12 15:20:00,85.72,85.77,85.58,85.63,108000.0,57.5959,57.6295,57.5019,57.5355,108000.0
2008-06-12 15:30:00,85.63,85.76,85.61,85.7,134700.0,57.5355,57.6228,57.522,57.5825,134700.0
2008-06-12 15:40:00,85.71,85.9,85.63,85.81,139600.0,57.5892,57.7169,57.5355,57.6564,139600.0
2008-06-12 15:50:00,85.81,85.84,85.7,85.76,120900.0,57.6564,57.6766,57.5825,57.6228,120900.0
2008-06-13 09:30:00,86.11,86.95,86.03,86.88,70900.0,57.858,58.4224,57.8042,58.3753,70900.0
2008-06-13 09:40:00,86.83,86.87,86.34,86.47,40400.0,58.3418,58.3686,58.0125,58.0999,40400.0
2008-06-13 09:50:00,86.46,86.8,86.45,86.74,48700.0,58.0931,58.3216,58.0864,58.2813,48700.0
2008-06-13 10:00:00,86.72,87.34,86.66,87.32,36500.0,58.2678,58.6844,58.2275,58.671,36500.0
2008-06-13 10:10:00,87.3,87.35,87.07,87.2,70100.0,58.6575,58.6911,58.503,58.5904,70100.0
2008-06-13 10:20:00,87.2,87.37,87.0,87.21,76500.0,58.5904,58.7046,58.456,58.5971,76500.0
2008-06-13 10:30:00,87.25,87.26,86.77,86.77,47600.0,58.624,58.6307,58.3014,58.3014,47600.0
2008-06-13 10:40:00,86.77,86.86,86.7,86.85,36100.0,58.3014,58.3619,58.2544,58.3552,36100.0
2008-06-13 10:50:00,86.87,86.99,86.6,86.7,29200.0,58.3686,58.4493,58.1872,58.2544,29200.0
2008-06-13 11:00:00,86.74,86.93,86.7,86.73,31100.0,58.2813,58.4089,58.2544,58.2746,31100.0
2008-06-13 11:10:00,86.74,86.79,86.63,86.71,39000.0,58.2813,58.3149,58.2074,58.2611,39000.0
2008-06-13 11:20:00,86.71,86.71,86.54,86.6,25000.0,58.2611,58.2611,58.1469,58.1872,25000.0
2008-06-13 11:30:00,86.63,86.68,86.55,86.58,18900.0,58.2074,58.241,58.1536,58.1738,18900.0
2008-06-13 11:40:00,86.57,86.67,86.49,86.54,20500.0,58.1671,58.2342,58.1133,58.1469,20500.0
2008-06-13 11:50:00,86.52,86.63,86.47,86.53,28500.0,58.1335,58.2074,58.0999,58.1402,28500.0
2008-06-13 12:00:00,86.54,86.67,86.48,86.6,33500.0,58.1469,58.2342,58.1066,58.1872,33500.0
2008-06-13 12:10:00,86.61,86.72,86.59,86.59,14800.0,58.1939,58.2678,58.1805,58.1805,14800.0
2008-06-13 12:20:00,86.58,86.64,86.54,86.62,18200.0,58.1738,58.2141,58.1469,58.2007,18200.0
2008-06-13 12:30:00,86.62,86.65,86.47,86.47,12600.0,58.2007,58.2208,58.0999,58.0999,12600.0
2008-06-13 12:40:00,86.44,86.45,86.21,86.21,17600.0,58.0797,58.0864,57.9252,57.9252,17600.0
2008-06-13 12:50:00,86.25,86.28,86.19,86.24,15000.0,57.952,57.9722,57.9117,57.9453,15000.0
2008-06-13 13:00:00,86.24,86.24,86.06,86.1,13500.0,57.9453,57.9453,57.8244,57.8513,13500.0
2008-06-13 13:10:00,86.15,86.35,86.12,86.29,14700.0,57.8849,58.0192,57.8647,57.9789,14700.0
2008-06-13 13:20:00,86.31,86.4,86.15,86.33,18900.0,57.9924,58.0528,57.8849,58.0058,18900.0
2008-06-13 13:30:00,86.32,86.33,86.1,86.1,20600.0,57.9991,58.0058,57.8513,57.8513,20600.0
2008-06-13 13:40:00,86.11,86.14,85.95,86.08,19100.0,57.858,57.8781,57.7505,57.8378,19100.0
2008-06-13 13:50:00,86.08,86.1,85.94,85.95,12500.0,57.8378,57.8513,57.7438,57.7505,12500.0
2008-06-13 14:00:00,85.96,86.19,85.93,86.03,24700.0,57.7572,57.9117,57.737,57.8042,24700.0
2008-06-13 14:10:00,86.04,86.29,86.03,86.24,29100.0,57.8109,57.9789,57.8042,57.9453,29100.0
2008-06-13 14:20:00,86.23,86.28,85.99,86.1,28100.0,57.9386,57.9722,57.7773,57.8513,28100.0
2008-06-13 14:30:00,86.09,86.13,86.02,86.06,13900.0,57.8445,57.8714,57.7975,57.8244,13900.0
2008-06-13 14:40:00,86.07,86.3,86.03,86.21,26200.0,57.8311,57.9856,57.8042,57.9252,26200.0
2008-06-13 14:50:00,86.18,86.3,86.11,86.26,23500.0,57.905,57.9856,57.858,57.9588,23500.0
2008-06-13 15:00:00,86.28,86.34,86.2,86.22,16900.0,57.9722,58.0125,57.9185,57.9319,16900.0
2008-06-13 15:10:00,86.23,86.27,86.18,86.22,17300.0,57.9386,57.9655,57.905,57.9319,17300.0
2008-06-13 15:20:00,86.2,86.26,86.03,86.04,42900.0,57.9185,57.9588,57.8042,57.8109,42900.0
2008-06-13 15:30:00,86.06,86.13,85.88,86.04,45200.0,57.8244,57.8714,57.7034,57.8109,45200.0
2008-06-13 15:40:00,86.03,86.3,86.0,86.19,66000.0,57.8042,57.9856,57.7841,57.9117,66000.0
2008-06-13 15:50:00,86.18,86.39,86.18,86.39,90500.0,57.905,58.0461,57.905,58.0461,90500.0
2008-06-16 09:30:00,86.0,86.89,86.0,86.47,81900.0,57.7841,58.3821,57.7841,58.0999,81900.0
2008-06-16 09:40:00,86.43,86.44,86.08,86.13,82900.0,58.073,58.0797,57.8378,57.8714,82900.0
2008-06-16 09:50:00,86.12,86.26,86.0,86.23,46800.0,57.8647,57.9588,57.7841,57.9386,46800.0
2008-06-16 10:00:00,86.2,86.24,85.97,86.08,29300.0,57.9185,57.9453,57.7639,57.8378,29300.0
2008-06-16 10:10:00,86.08,86.08,85.8,85.94,53500.0,57.8378,57.8378,57.6497,57.7438,53500.0
2008-06-16 10:20:00,85.97,86.05,85.8,85.82,37200.0,57.7639,57.8177,57.6497,57.6631,37200.0
2008-06-16 10:30:00,85.82,85.89,85.71,85.73,67800.0,57.6631,57.7102,57.5892,57.6027,67800.0
2008-06-16 10:40:00,85.75,85.97,85.73,85.97,58400.0,57.6161,57.7639,57.6027,57.7639,58400.0
2008-06-16 10:50:00,86.0,86.09,85.94,86.07,39500.0,57.7841,57.8445,57.7438,57.8311,39500.0
2008-06-16 11:00:00,86.07,86.17,85.98,86.0,47400.0,57.8311,57.8983,57.7706,57.7841,47400.0
2008-06-16 11:10:00,86.0,86.08,85.88,85.92,81000.0,57.7841,57.8378,57.7034,57.7303,81000.0
2008-06-16 11:20:00,85.93,85.94,85.8,85.93,28900.0,57.737,57.7438,57.6497,57.737,28900.0
2008-06-16 11:30:00,85.93,85.94,85.88,85.93,25400.0,57.737,57.7438,57.7034,57.737,25400.0
2008-06-16 11:40:00,85.93,86.02,85.89,85.96,24100.0,57.737,57.7975,57.7102,57.7572,24100.0
2008-06-16 11:50:00,85.95,86.04,85.94,86.04,13500.0,57.7505,57.8109,57.7438,57.8109,13500.0
2008-06-16 12:00:00,86.05,86.05,85.76,85.77,20500.0,57.8177,57.8177,57.6228,57.6295,20500.0
2008-06-16 12:10:00,85.76,85.82,85.73,85.8,21000.0,57.6228,57.6631,57.6027,57.6497,21000.0
2008-06-16 12:20:00,85.81,85.85,85.75,85.85,10600.0,57.6564,57.6833,57.6161,57.6833,10600.0
2008-06-16 12:30:00,85.88,85.94,85.85,85.89,8800.0,57.7034,57.7438,57.6833,57.7102,8800.0
2008-06-16 12:40:00,85.9,85.98,85.82,85.9,18300.0,57.7169,57.7706,57.6631,57.7169,18300.0
2008-06-16 12:50:00,85.91,86.16,85.91,86.04,25200.0,57.7236,57.8916,57.7236,57.8109,25200.0
2008-06-16 13:00:00,86.03,86.03,85.77,85.8,10100.0,57.8042,57.8042,57.6295,57.6497,10100.0
2008-06-16 13:10:00,85.79,86.19,85.75,86.19,32700.0,57.643,57.9117,57.6161,57.9117,32700.0
2008-06-16 13:20:00,86.16,86.3,86.14,86.3,33900.0,57.8916,57.9856,57.8781,57.9856,33900.0
2008-06-16 13:30:00,86.3,86.4,86.19,86.19,52300.0,57.9856,58.0528,57.9117,57.9117,52300.0
2008-06-16 13:40:00,86.22,86.25,86.02,86.1,30900.0,57.9319,57.952,57.7975,57.8513,30900.0
2008-06-16 13:50:00,86.12,86.19,86.02,86.13,30400.0,57.8647,57.9117,57.7975,57.8714,30400.0
2008-06-16 14:00:00,86.13,86.16,86.04,86.09,48900.0,57.8714,57.8916,57.8109,57.8445,48900.0
2008-06-16 14:10:00,86.08,86.13,85.93,86.09,48200.0,57.8378,57.8714,57.737,57.8445,48200.0
2008-06-16 14:20:00,86.09,86.22,86.07,86.08,35700.0,57.8445,57.9319,57.8311,57.8378,35700.0
2008-06-16 14:30:00,86.08,86.17,86.05,86.17,23900.0,57.8378,57.8983,57.8177,57.8983,23900.0
2008-06-16 14:40:00,86.13,86.33,86.13,86.18,30800.0,57.8714,58.0058,57.8714,57.905,30800.0
2008-06-16 14:50:00,86.19,86.25,86.14,86.24,32200.0,57.9117,57.952,57.8781,57.9453,32200.0
2008-06-16 15:00:00,86.24,86.27,86.07,86.09,47200.0,57.9453,57.9655,57.8311,57.8445,47200.0
2008-06-16 15:10:00,86.08,86.33,86.01,86.27,52200.0,57.8378,58.0058,57.7908,57.9655,52200.0
2008-06-16 15:20:00,86.27,86.31,86.19,86.26,49500.0,57.9655,57.9924,57.9117,57.9588,49500.0
2008-06-16 15:30:00,86.27,86.33,86.21,86.24,61300.0,57.9655,58.0058,57.9252,57.9453,61300.0
2008-06-16 15:40:00,86.23,86.29,86.19,86.2,47300.0,57.9386,57.9789,57.9117,57.9185,47300.0
2008-06-16 15:50:00,86.21,86.32,86.05,86.21,110200.0,57.9252,57.9991,57.8177,57.9252,110200.0
2008-06-17 09:30:00,86.37,86.37,85.95,86.06,51200.0,58.0327,58.0327,57.7505,57.8244,51200.0
2008-06-17 09:40:00,86.01,86.26,85.99,86.15,43700.0,57.7908,57.9588,57.7773,57.8849,43700.0
2008-06-17 09:50:00,86.15,86.3,86.03,86.12,38700.0,57.8849,57.9856,57.8042,57.8647,38700.0
2008-06-17 10:00:00,86.06,86.15,85.93,85.97,26400.0,57.8244,57.8849,57.737,57.7639,26400.0
2008-06-17 10:10:00,85.94,86.04,85.76,85.94,39200.0,57.7438,57.8109,57.6228,57.7438,39200.0
2008-06-17 10:20:00,85.94,85.94,85.54,85.64,72500.0,57.7438,57.7438,57.475,57.5422,72500.0
2008-06-17 10:30:00,85.64,85.74,85.54,85.73,48000.0,57.5422,57.6094,57.475,57.6027,48000.0
2008-06-17 10:40:00,85.74,85.74,85.62,85.69,30500.0,57.6094,57.6094,57.5287,57.5758,30500.0
2008-06-17 10:50:00,85.66,85.73,85.62,85.7,38900.0,57.5556,57.6027,57.5287,57.5825,38900.0
2008-06-17 11:00:00,85.67,85.79,85.67,85.71,28900.0,57.5623,57.643,57.5623,57.5892,28900.0
2008-06-17 11:10:00,85.73,85.78,85.68,85.75,36600.0,57.6027,57.6362,57.5691,57.6161,36600.0
2008-06-17 11:20:00,85.74,85.88,85.67,85.73,48400.0,57.6094,57.7034,57.5623,57.6027,48400.0
2008-06-17 11:30:00,85.72,85.9,85.71,85.83,74800.0,57.5959,57.7169,57.5892,57.6698,74800.0
2008-06-17 11:40:00,85.82,85.83,85.72,85.8,44100.0,57.6631,57.6698,57.5959,57.6497,44100.0
2008-06-17 11:50:00,85.77,85.82,85.62,85.8,35300.0,57.6295,57.6631,57.5287,57.6497,35300.0
2008-06-17 12:00:00,85.76,85.79,85.7,85.79,15700.0,57.6228,57.643,57.5825,57.643,15700.0
2008-06-17 12:10:00,85.8,85.93,85.8,85.86,16700.0,57.6497,57.737,57.6497,57.69,16700.0
2008-06-17 12:20:00,85.84,85.86,85.76,85.81,14400.0,57.6766,57.69,57.6228,57.6564,14400.0
2008-06-17 12:30:00,85.8,85.89,85.7,85.72,22200.0,57.6497,57.7102,57.5825,57.5959,22200.0
2008-06-17 12:40:00,85.73,85.95,85.73,85.86,33300.0,57.6027,57.7505,57.6027,57.69,33300.0
2008-06-17 12:50:00,85.84,85.85,85.75,85.78,13300.0,57.6766,57.6833,57.6161,57.6362,13300.0
2008-06-17 13:00:00,85.78,85.9,85.7,85.9,18800.0,57.6362,57.7169,57.5825,57.7169,18800.0
2008-06-17 13:10:00,85.9,85.95,85.74,85.74,42200.0,57.7169,57.7505,57.6094,57.6094,42200.0
2008-06-17 13:20:00,85.75,85.9,85.74,85.84,12900.0,57.6161,57.7169,57.6094,57.6766,12900.0
2008-06-17 13:30:00,85.81,85.86,85.74,85.78,14400.0,57.6564,57.69,57.6094,57.6362,14400.0
2008-06-17 13:40:00,85.76,85.79,85.7,85.73,22000.0,57.6228,57.643,57.5825,57.6027,22000.0
2008-06-17 13:50:00,85.72,85.76,85.7,85.71,7300.0,57.5959,57.6228,57.5825,57.5892,7300.0
2008-06-17 14:00:00,85.71,85.74,85.62,85.64,28100.0,57.5892,57.6094,57.5287,57.5422,28100.0
2008-06-17 14:10:00,85.64,85.75,85.6,85.62,25300.0,57.5422,57.6161,57.5153,57.5287,25300.0
2008-06-17 14:20:00,85.63,85.68,85.42,85.46,22100.0,57.5355,57.5691,57.3944,57.4212,22100.0
2008-06-17 14:30:00,85.43,85.54,85.42,85.44,18200.0,57.4011,57.475,57.3944,57.4078,18200.0
2008-06-17 14:40:00,85.43,85.58,85.43,85.5,26000.0,57.4011,57.5019,57.4011,57.4481,26000.0
2008-06-17 14:50:00,85.48,85.65,85.47,85.61,20900.0,57.4347,57.5489,57.428,57.522,20900.0
2008-06-17 15:00:00,85.6,85.65,85.43,85.46,38800.0,57.5153,57.5489,57.4011,57.4212,38800.0
2008-06-17 15:10:00,85.45,85.53,85.28,85.3,48900.0,57.4145,57.4683,57.3003,57.3137,48900.0
2008-06-17 15:20:00,85.28,85.46,85.28,85.45,99300.0,57.3003,57.4212,57.3003,57.4145,99300.0
2008-06-17 15:30:00,85.44,85.53,85.4,85.4,51000.0,57.4078,57.4683,57.3809,57.3809,51000.0
2008-06-17 15:40:00,85.41,85.5,85.37,85.39,90600.0,57.3876,57.4481,57.3608,57.3742,90600.0
2008-06-17 15:50:00,85.39,85.59,85.38,85.44,132600.0,57.3742,57.5086,57.3675,57.4078,132600.0
2008-06-18 09:30:00,85.55,87.25,84.72,85.62,112800.0,57.4817,58.624,56.924,57.5287,112800.0
2008-06-18 09:40:00,85.58,86.01,85.43,85.96,47500.0,57.5019,57.7908,57.4011,57.7572,47500.0
2008-06-18 09:50:00,85.96,85.97,85.28,85.45,57900.0,57.7572,57.7639,57.3003,57.4145,57900.0
2008-06-18 10:00:00,85.48,85.73,85.45,85.69,23500.0,57.4347,57.6027,57.4145,57.5758,23500.0
2008-06-18 10:10:00,85.69,85.71,85.59,85.7,20600.0,57.5758,57.5892,57.5086,57.5825,20600.0
2008-06-18 10:20:00,85.7,85.84,85.53,85.55,33100.0,57.5825,57.6766,57.4683,57.4817,33100.0
2008-06-18 10:30:00,85.53,85.77,85.37,85.65,29700.0,57.4683,57.6295,57.3608,57.5489,29700.0
2008-06-18 10:40:00,85.69,85.75,85.42,85.73,18600.0,57.5758,57.6161,57.3944,57.6027,18600.0
2008-06-18 10:50:00,85.71,85.76,85.5,85.68,24400.0,57.5892,57.6228,57.4481,57.5691,24400.0
2008-06-18 11:00:00,85.7,85.87,85.66,85.79,16400.0,57.5825,57.6967,57.5556,57.643,16400.0
2008-06-18 11:10:00,85.79,85.9,85.73,85.74,13800.0,57.643,57.7169,57.6027,57.6094,13800.0
2008-06-18 11:20:00,85.75,85.99,85.74,85.84,33600.0,57.6161,57.7773,57.6094,57.6766,33600.0
2008-06-18 11:30:00,85.85,86.0,85.83,85.83,16200.0,57.6833,57.7841,57.6698,57.6698,16200.0
2008-06-18 11:40:00,85.86,85.93,85.77,85.78,16500.0,57.69,57.737,57.6295,57.6362,16500.0
2008-06-18 11:50:00,85.8,85.92,85.77,85.81,16600.0,57.6497,57.7303,57.6295,57.6564,16600.0
2008-06-18 12:00:00,85.8,85.84,85.77,85.79,7300.0,57.6497,57.6766,57.6295,57.643,7300.0
2008-06-18 12:10:00,85.82,85.83,85.65,85.66,25100.0,57.6631,57.6698,57.5489,57.5556,25100.0
2008-06-18 12:20:00,85.66,85.76,85.64,85.7,16600.0,57.5556,57.6228,57.5422,57.5825,16600.0
2008-06-18 12:30:00,85.69,85.92,85.69,85.77,14400.0,57.5758,57.7303,57.5758,57.6295,14400.0
2008-06-18 12:40:00,85.76,85.76,85.57,85.57,18900.0,57.6228,57.6228,57.4951,57.4951,18900.0
2008-06-18 12:50:00,85.57,85.6,85.49,85.52,23400.0,57.4951,57.5153,57.4414,57.4616,23400.0
2008-06-18 13:00:00,85.53,85.58,85.43,85.44,24500.0,57.4683,57.5019,57.4011,57.4078,24500.0
2008-06-18 13:10:00,85.48,85.48,85.16,85.3,43200.0,57.4347,57.4347,57.2197,57.3137,43200.0
2008-06-18 13:20:00,85.26,85.45,85.23,85.36,38400.0,57.2869,57.4145,57.2667,57.354,38400.0
2008-06-18 13:30:00,85.35,85.62,85.28,85.6,57600.0,57.3473,57.5287,57.3003,57.5153,57600.0
2008-06-18 13:40:00,85.6,85.85,85.57,85.79,145100.0,57.5153,57.6833,57.4951,57.643,145100.0
2008-06-18 13:50:00,85.79,86.01,85.65,86.0,69700.0,57.643,57.7908,57.5489,57.7841,69700.0
2008-06-18 14:00:00,85.99,86.15,85.81,85.95,61100.0,57.7773,57.8849,57.6564,57.7505,61100.0
2008-06-18 14:10:00,85.94,85.94,85.65,85.69,48100.0,57.7438,57.7438,57.5489,57.5758,48100.0
2008-06-18 14:20:00,85.66,85.67,85.37,85.44,27500.0,57.5556,57.5623,57.3608,57.4078,27500.0
2008-06-18 14:30:00,85.44,85.68,85.41,85.67,28300.0,57.4078,57.5691,57.3876,57.5623,28300.0
2008-06-18 14:40:00,85.7,85.73,85.6,85.6,24600.0,57.5825,57.6027,57.5153,57.5153,24600.0
2008-06-18 14:50:00,85.62,85.84,85.61,85.81,29600.0,57.5287,57.6766,57.522,57.6564,29600.0
2008-06-18 15:00:00,85.8,85.92,85.71,85.92,35200.0,57.6497,57.7303,57.5892,57.7303,35200.0
2008-06-18 15:10:00,85.93,85.94,85.67,85.8,25700.0,57.737,57.7438,57.5623,57.6497,25700.0
2008-06-18 15:20:00,85.79,85.85,85.69,85.78,44400.0,57.643,57.6833,57.5758,57.6362,44400.0
2008-06-18 15:30:00,85.77,85.9,85.7,85.84,69600.0,57.6295,57.7169,57.5825,57.6766,69600.0
2008-06-18 15:40:00,85.85,85.91,85.55,85.59,102200.0,57.6833,57.7236,57.4817,57.5086,102200.0
2008-06-18 15:50:00,85.59,85.7,85.54,85.69,86900.0,57.5086,57.5825,57.475,57.5758,86900.0
2008-06-19 09:30:00,85.38,85.82,85.05,85.61,49000.0,57.3675,57.6631,57.1458,57.522,49000.0
2008-06-19 09:40:00,85.62,85.84,85.33,85.43,25100.0,57.5287,57.6766,57.3339,57.4011,25100.0
2008-06-19 09:50:00,85.43,85.7,85.36,85.57,28100.0,57.4011,57.5825,57.354,57.4951,28100.0
2008-06-19 10:00:00,85.52,85.8,85.28,85.52,34200.0,57.4616,57.6497,57.3003,57.4616,34200.0
2008-06-19 10:10:00,85.55,85.94,85.54,85.87,39000.0,57.4817,57.7438,57.475,57.6967,39000.0
2008-06-19 10:20:00,85.86,86.15,85.71,86.1,36700.0,57.69,57.8849,57.5892,57.8513,36700.0
2008-06-19 10:30:00,86.1,86.28,86.03,86.18,36000.0,57.8513,57.9722,57.8042,57.905,36000.0
2008-06-19 10:40:00,86.18,86.33,86.12,86.28,30100.0,57.905,58.0058,57.8647,57.9722,30100.0
2008-06-19 10:50:00,86.25,86.46,86.25,86.4,27500.0,57.952,58.0931,57.952,58.0528,27500.0
2008-06-19 11:00:00,86.4,86.62,86.36,86.38,39700.0,58.0528,58.2007,58.026,58.0394,39700.0
2008-06-19 11:10:00,86.35,86.37,86.22,86.33,33800.0,58.0192,58.0327,57.9319,58.0058,33800.0
2008-06-19 11:20:00,86.34,86.41,86.13,86.26,34100.0,58.0125,58.0596,57.8714,57.9588,34100.0
2008-06-19 11:30:00,86.25,86.35,86.22,86.22,27600.0,57.952,58.0192,57.9319,57.9319,27600.0
2008-06-19 11:40:00,86.22,86.32,86.14,86.32,98100.0,57.9319,57.9991,57.8781,57.9991,98100.0
2008-06-19 11:50:00,86.36,86.45,86.25,86.29,38800.0,58.026,58.0864,57.952,57.9789,38800.0
2008-06-19 12:00:00,86.29,86.31,86.06,86.27,66200.0,57.9789,57.9924,57.8244,57.9655,66200.0
2008-06-19 12:10:00,86.28,86.44,86.08,86.34,67900.0,57.9722,58.0797,57.8378,58.0125,67900.0
2008-06-19 12:20:00,86.32,86.58,86.26,86.49,46600.0,57.9991,58.1738,57.9588,58.1133,46600.0
2008-06-19 12:30:00,86.47,86.56,86.44,86.49,18800.0,58.0999,58.1603,58.0797,58.1133,18800.0
2008-06-19 12:40:00,86.49,86.6,86.47,86.58,22100.0,58.1133,58.1872,58.0999,58.1738,22100.0
2008-06-19 12:50:00,86.58,86.63,86.51,86.58,21600.0,58.1738,58.2074,58.1267,58.1738,21600.0
2008-06-19 13:00:00,86.58,86.65,86.54,86.62,29200.0,58.1738,58.2208,58.1469,58.2007,29200.0
2008-06-19 13:10:00,86.64,86.67,86.5,86.54,16300.0,58.2141,58.2342,58.12,58.1469,16300.0
2008-06-19 13:20:00,86.56,86.56,86.38,86.53,23200.0,58.1603,58.1603,58.0394,58.1402,23200.0
2008-06-19 13:30:00,86.52,86.64,86.5,86.55,30100.0,58.1335,58.2141,58.12,58.1536,30100.0
2008-06-19 13:40:00,86.53,86.54,86.26,86.34,30600.0,58.1402,58.1469,57.9588,58.0125,30600.0
2008-06-19 13:50:00,86.33,86.35,86.24,86.28,17400.0,58.0058,58.0192,57.9453,57.9722,17400.0
2008-06-19 14:00:00,86.28,86.31,86.22,86.3,15700.0,57.9722,57.9924,57.9319,57.9856,15700.0
2008-06-19 14:10:00,86.3,86.59,86.26,86.56,29200.0,57.9856,58.1805,57.9588,58.1603,29200.0
2008-06-19 14:20:00,86.56,86.79,86.54,86.77,31800.0,58.1603,58.3149,58.1469,58.3014,31800.0
2008-06-19 14:30:00,86.75,86.95,86.72,86.94,28500.0,58.288,58.4224,58.2678,58.4157,28500.0
2008-06-19 14:40:00,86.95,87.13,86.89,87.0,73500.0,58.4224,58.5433,58.3821,58.456,73500.0
2008-06-19 14:50:00,87.0,87.18,86.95,87.16,53400.0,58.456,58.5769,58.4224,58.5635,53400.0
2008-06-19 15:00:00,87.14,87.34,87.14,87.26,65300.0,58.55,58.6844,58.55,58.6307,65300.0
2008-06-19 15:10:00,87.23,87.44,87.23,87.4,83200.0,58.6105,58.7516,58.6105,58.7247,83200.0
2008-06-19 15:20:00,87.42,87.45,87.26,87.44,75700.0,58.7382,58.7583,58.6307,58.7516,75700.0
2008-06-19 15:30:00,87.44,87.6,87.41,87.45,105700.0,58.7516,58.8591,58.7315,58.7583,105700.0
2008-06-19 15:40:00,87.45,87.55,87.42,87.47,112900.0,58.7583,58.8255,58.7382,58.7718,112900.0
2008-06-19 15:50:00,87.47,87.54,87.41,87.54,156900.0,58.7718,58.8188,58.7315,58.8188,156900.0
2008-06-20 09:30:00,86.77,87.58,86.45,86.69,437900.0,58.3014,58.8457,58.0864,58.2477,437900.0
2008-06-20 09:40:00,86.69,86.75,86.0,86.02,60400.0,58.2477,58.288,57.7841,57.7975,60400.0
2008-06-20 09:50:00,86.03,86.42,85.94,86.17,75000.0,57.8042,58.0663,57.7438,57.8983,75000.0
2008-06-20 10:00:00,86.16,86.18,85.79,86.1,47600.0,57.8916,57.905,57.643,57.8513,47600.0
2008-06-20 10:10:00,86.14,86.42,86.12,86.37,54300.0,57.8781,58.0663,57.8647,58.0327,54300.0
2008-06-20 10:20:00,86.38,86.58,86.28,86.54,75700.0,58.0394,58.1738,57.9722,58.1469,75700.0
2008-06-20 10:30:00,86.52,86.66,86.25,86.26,54800.0,58.1335,58.2275,57.952,57.9588,54800.0
2008-06-20 10:40:00,86.29,86.3,86.06,86.13,89700.0,57.9789,57.9856,57.8244,57.8714,89700.0
2008-06-20 10:50:00,86.13,86.14,85.84,85.9,72800.0,57.8714,57.8781,57.6766,57.7169,72800.0
2008-06-20 11:00:00,85.86,85.93,85.67,85.88,34200.0,57.69,57.737,57.5623,57.7034,34200.0
2008-06-20 11:10:00,85.89,85.99,85.82,85.98,42500.0,57.7102,57.7773,57.6631,57.7706,42500.0
2008-06-20 11:20:00,85.99,86.19,85.98,86.17,42000.0,57.7773,57.9117,57.7706,57.8983,42000.0
2008-06-20 11:30:00,86.15,86.18,86.12,86.15,18800.0,57.8849,57.905,57.8647,57.8849,18800.0
2008-06-20 11:40:00,86.15,86.37,86.13,86.15,80100.0,57.8849,58.0327,57.8714,57.8849,80100.0
2008-06-20 11:50:00,86.16,86.25,86.13,86.15,51200.0,57.8916,57.952,57.8714,57.8849,51200.0
2008-06-20 12:00:00,86.18,86.23,86.12,86.15,23500.0,57.905,57.9386,57.8647,57.8849,23500.0
2008-06-20 12:10:00,86.13,86.23,86.07,86.15,21900.0,57.8714,57.9386,57.8311,57.8849,21900.0
2008-06-20 12:20:00,86.14,86.24,86.03,86.22,25100.0,57.8781,57.9453,57.8042,57.9319,25100.0
2008-06-20 12:30:00,86.19,86.26,86.07,86.13,21400.0,57.9117,57.9588,57.8311,57.8714,21400.0
2008-06-20 12:40:00,86.15,86.15,86.0,86.01,24800.0,57.8849,57.8849,57.7841,57.7908,24800.0
2008-06-20 12:50:00,86.01,86.05,85.92,85.97,28300.0,57.7908,57.8177,57.7303,57.7639,28300.0
2008-06-20 13:00:00,85.94,86.0,85.87,85.95,39800.0,57.7438,57.7841,57.6967,57.7505,39800.0
2008-06-20 13:10:00,85.98,86.01,85.72,85.72,55800.0,57.7706,57.7908,57.5959,57.5959,55800.0
2008-06-20 13:20:00,85.72,85.73,85.53,85.56,84800.0,57.5959,57.6027,57.4683,57.4884,84800.0
2008-06-20 13:30:00,85.55,85.56,85.37,85.45,81800.0,57.4817,57.4884,57.3608,57.4145,81800.0
2008-06-20 13:40:00,85.45,85.56,85.31,85.53,34100.0,57.4145,57.4884,57.3205,57.4683,34100.0
2008-06-20 13:50:00,85.55,85.65,85.29,85.3,45100.0,57.4817,57.5489,57.307,57.3137,45100.0
2008-06-20 14:00:00,85.31,85.46,85.27,85.35,36400.0,57.3205,57.4212,57.2936,57.3473,36400.0
2008-06-20 14:10:00,85.39,85.39,85.13,85.13,59300.0,57.3742,57.3742,57.1995,57.1995,59300.0
2008-06-20 14:20:00,85.13,85.39,85.12,85.37,37600.0,57.1995,57.3742,57.1928,57.3608,37600.0
2008-06-20 14:30:00,85.36,85.41,85.19,85.28,47500.0,57.354,57.3876,57.2398,57.3003,47500.0
2008-06-20 14:40:00,85.3,85.38,85.11,85.14,33300.0,57.3137,57.3675,57.1861,57.2062,33300.0
2008-06-20 14:50:00,85.16,85.21,84.95,85.0,48000.0,57.2197,57.2533,57.0786,57.1122,48000.0
2008-06-20 15:00:00,85.01,85.29,85.0,85.22,37200.0,57.1189,57.307,57.1122,57.26,37200.0
2008-06-20 15:10:00,85.22,85.34,85.21,85.24,32400.0,57.26,57.3406,57.2533,57.2734,32400.0
2008-06-20 15:20:00,85.24,85.48,85.15,85.25,44900.0,57.2734,57.4347,57.2129,57.2801,44900.0
2008-06-20 15:30:00,85.27,85.33,85.13,85.33,62300.0,57.2936,57.3339,57.1995,57.3339,62300.0
2008-06-20 15:40:00,85.3,85.49,85.16,85.25,107500.0,57.3137,57.4414,57.2197,57.2801,107500.0
2008-06-20 15:50:00,85.25,85.55,85.24,85.43,198000.0,57.2801,57.4817,57.2734,57.4011,198000.0
2008-06-23 09:30:00,86.02,86.67,85.7,85.77,78100.0,57.7975,58.2342,57.5825,57.6295,78100.0
2008-06-23 09:40:00,85.75,86.39,85.7,86.39,88400.0,57.6161,58.0461,57.5825,58.0461,88400.0
2008-06-23 09:50:00,86.42,86.77,86.31,86.72,55500.0,58.0663,58.3014,57.9924,58.2678,55500.0
2008-06-23 10:00:00,86.71,86.82,86.57,86.76,59000.0,58.2611,58.335,58.1671,58.2947,59000.0
2008-06-23 10:10:00,86.75,86.85,86.69,86.83,55800.0,58.288,58.3552,58.2477,58.3418,55800.0
2008-06-23 10:20:00,86.83,86.96,86.76,86.76,119400.0,58.3418,58.4291,58.2947,58.2947,119400.0
2008-06-23 10:30:00,86.77,87.15,86.77,87.09,55600.0,58.3014,58.5568,58.3014,58.5164,55600.0
2008-06-23 10:40:00,87.09,87.13,86.78,86.79,34700.0,58.5164,58.5433,58.3082,58.3149,34700.0
2008-06-23 10:50:00,86.8,86.99,86.63,86.97,29700.0,58.3216,58.4493,58.2074,58.4358,29700.0
2008-06-23 11:00:00,86.96,87.11,86.94,87.03,38500.0,58.4291,58.5299,58.4157,58.4761,38500.0
2008-06-23 11:10:00,87.05,87.14,86.76,86.77,60200.0,58.4896,58.55,58.2947,58.3014,60200.0
2008-06-23 11:20:00,86.76,86.82,86.65,86.7,44500.0,58.2947,58.335,58.2208,58.2544,44500.0
2008-06-23 11:30:00,86.72,87.0,86.72,86.94,30400.0,58.2678,58.456,58.2678,58.4157,30400.0
2008-06-23 11:40:00,86.94,87.1,86.92,87.04,27200.0,58.4157,58.5232,58.4022,58.4829,27200.0
2008-06-23 11:50:00,87.03,87.23,86.95,87.15,38300.0,58.4761,58.6105,58.4224,58.5568,38300.0
2008-06-23 12:00:00,87.14,87.17,86.89,86.89,25000.0,58.55,58.5702,58.3821,58.3821,25000.0
2008-06-23 12:10:00,86.89,86.93,86.85,86.89,21500.0,58.3821,58.4089,58.3552,58.3821,21500.0
2008-06-23 12:20:00,86.88,86.97,86.87,86.87,27000.0,58.3753,58.4358,58.3686,58.3686,27000.0
2008-06-23 12:30:00,86.88,87.03,86.86,87.01,37700.0,58.3753,58.4761,58.3619,58.4627,37700.0
2008-06-23 12:40:00,87.01,87.08,86.86,87.07,36900.0,58.4627,58.5097,58.3619,58.503,36900.0
2008-06-23 12:50:00,87.05,87.17,86.94,87.15,38600.0,58.4896,58.5702,58.4157,58.5568,38600.0
2008-06-23 13:00:00,87.15,87.16,86.97,87.1,47200.0,58.5568,58.5635,58.4358,58.5232,47200.0
2008-06-23 13:10:00,87.11,87.13,87.0,87.02,45800.0,58.5299,58.5433,58.456,58.4694,45800.0
2008-06-23 13:20:00,87.02,87.13,86.94,86.98,41500.0,58.4694,58.5433,58.4157,58.4425,41500.0
2008-06-23 13:30:00,86.98,87.24,86.98,87.2,27700.0,58.4425,58.6172,58.4425,58.5904,27700.0
2008-06-23 13:40:00,87.21,87.31,87.15,87.28,38100.0,58.5971,58.6643,58.5568,58.6441,38100.0
2008-06-23 13:50:00,87.28,87.4,87.26,87.35,36000.0,58.6441,58.7247,58.6307,58.6911,36000.0
2008-06-23 14:00:00,87.35,87.4,87.33,87.37,34200.0,58.6911,58.7247,58.6777,58.7046,34200.0
2008-06-23 14:10:00,87.36,87.55,87.33,87.54,38800.0,58.6979,58.8255,58.6777,58.8188,38800.0
2008-06-23 14:20:00,87.53,87.56,87.39,87.42,32800.0,58.8121,58.8322,58.718,58.7382,32800.0
2008-06-23 14:30:00,87.42,87.57,87.38,87.52,32700.0,58.7382,58.839,58.7113,58.8054,32700.0
2008-06-23 14:40:00,87.53,87.55,87.37,87.4,27300.0,58.8121,58.8255,58.7046,58.7247,27300.0
2008-06-23 14:50:00,87.4,87.47,87.38,87.46,37800.0,58.7247,58.7718,58.7113,58.7651,37800.0
2008-06-23 15:00:00,87.46,87.47,87.27,87.29,50100.0,58.7651,58.7718,58.6374,58.6508,50100.0
2008-06-23 15:10:00,87.28,87.32,87.21,87.23,42500.0,58.6441,58.671,58.5971,58.6105,42500.0
2008-06-23 15:20:00,87.21,87.32,87.11,87.31,45200.0,58.5971,58.671,58.5299,58.6643,45200.0
2008-06-23 15:30:00,87.32,87.35,87.27,87.34,41900.0,58.671,58.6911,58.6374,58.6844,41900.0
2008-06-23 15:40:00,87.35,87.42,87.24,87.3,99800.0,58.6911,58.7382,58.6172,58.6575,99800.0
2008-06-23 15:50:00,87.31,87.34,87.18,87.32,157200.0,58.6643,58.6844,58.5769,58.671,157200.0
2008-06-24 09:30:00,87.35,87.75,86.84,86.94,62200.0,58.6911,58.9599,58.3485,58.4157,62200.0
2008-06-24 09:40:00,86.96,87.2,86.74,86.79,55300.0,58.4291,58.5904,58.2813,58.3149,55300.0
2008-06-24 09:50:00,86.8,86.86,86.7,86.77,47400.0,58.3216,58.3619,58.2544,58.3014,47400.0
2008-06-24 10:00:00,86.75,86.75,86.04,86.5,91800.0,58.288,58.288,57.8109,58.12,91800.0
2008-06-24 10:10:00,86.49,86.67,86.28,86.53,35700.0,58.1133,58.2342,57.9722,58.1402,35700.0
2008-06-24 10:20:00,86.56,86.74,86.47,86.66,45200.0,58.1603,58.2813,58.0999,58.2275,45200.0
2008-06-24 10:30:00,86.69,86.86,86.63,86.82,31300.0,58.2477,58.3619,58.2074,58.335,31300.0
2008-06-24 10:40:00,86.79,86.86,86.75,86.82,28100.0,58.3149,58.3619,58.288,58.335,28100.0
2008-06-24 10:50:00,86.79,86.87,86.67,86.74,28200.0,58.3149,58.3686,58.2342,58.2813,28200.0
2008-06-24 11:00:00,86.75,86.99,86.75,86.95,30300.0,58.288,58.4493,58.288,58.4224,30300.0
2008-06-24 11:10:00,86.94,87.19,86.94,87.13,32500.0,58.4157,58.5836,58.4157,58.5433,32500.0
2008-06-24 11:20:00,87.13,87.21,87.03,87.18,40500.0,58.5433,58.5971,58.4761,58.5769,40500.0
2008-06-24 11:30:00,87.17,87.23,87.11,87.14,22700.0,58.5702,58.6105,58.5299,58.55,22700.0
2008-06-24 11:40:00,87.13,87.35,87.1,87.3,31500.0,58.5433,58.6911,58.5232,58.6575,31500.0
2008-06-24 11:50:00,87.31,87.44,87.25,87.39,17300.0,58.6643,58.7516,58.624,58.718,17300.0
2008-06-24 12:00:00,87.39,87.39,87.25,87.3,18200.0,58.718,58.718,58.624,58.6575,18200.0
2008-06-24 12:10:00,87.28,87.31,87.15,87.18,19600.0,58.6441,58.6643,58.5568,58.5769,19600.0
2008-06-24 12:20:00,87.18,87.41,87.15,87.34,19800.0,58.5769,58.7315,58.5568,58.6844,19800.0
2008-06-24 12:30:00,87.36,87.55,87.36,87.52,32000.0,58.6979,58.8255,58.6979,58.8054,32000.0
2008-06-24 12:40:00,87.55,87.61,87.5,87.61,60500.0,58.8255,58.8658,58.7919,58.8658,60500.0
2008-06-24 12:50:00,87.6,87.64,87.54,87.54,85600.0,58.8591,58.886,58.8188,58.8188,85600.0
2008-06-24 13:00:00,87.53,87.58,87.48,87.5,67500.0,58.8121,58.8457,58.7785,58.7919,67500.0
2008-06-24 13:10:00,87.5,87.57,87.36,87.47,38100.0,58.7919,58.839,58.6979,58.7718,38100.0
2008-06-24 13:20:00,87.46,87.51,87.38,87.4,11100.0,58.7651,58.7986,58.7113,58.7247,11100.0
2008-06-24 13:30:00,87.39,87.41,87.22,87.24,37300.0,58.718,58.7315,58.6038,58.6172,37300.0
2008-06-24 13:40:00,87.23,87.25,87.09,87.15,33000.0,58.6105,58.624,58.5164,58.5568,33000.0
2008-06-24 13:50:00,87.16,87.27,87.15,87.21,24800.0,58.5635,58.6374,58.5568,58.5971,24800.0
2008-06-24 14:00:00,87.2,87.5,87.2,87.38,23900.0,58.5904,58.7919,58.5904,58.7113,23900.0
2008-06-24 14:10:00,87.35,87.35,87.2,87.28,20200.0,58.6911,58.6911,58.5904,58.6441,20200.0
2008-06-24 14:20:00,87.26,87.41,87.25,87.38,25400.0,58.6307,58.7315,58.624,58.7113,25400.0
2008-06-24 14:30:00,87.38,87.53,87.37,87.38,30100.0,58.7113,58.8121,58.7046,58.7113,30100.0
2008-06-24 14:40:00,87.39,87.42,87.09,87.13,33000.0,58.718,58.7382,58.5164,58.5433,33000.0
2008-06-24 14:50:00,87.15,87.29,87.14,87.25,25000.0,58.5568,58.6508,58.55,58.624,25000.0
2008-06-24 15:00:00,87.24,87.3,87.1,87.19,75700.0,58.6172,58.6575,58.5232,58.5836,75700.0
2008-06-24 15:10:00,87.19,87.2,86.98,86.99,38600.0,58.5836,58.5904,58.4425,58.4493,38600.0
2008-06-24 15:20:00,86.99,87.08,86.82,87.02,48100.0,58.4493,58.5097,58.335,58.4694,48100.0
2008-06-24 15:30:00,87.01,87.01,86.76,86.85,39300.0,58.4627,58.4627,58.2947,58.3552,39300.0
2008-06-24 15:40:00,86.84,86.9,86.71,86.73,89200.0,58.3485,58.3888,58.2611,58.2746,89200.0
2008-06-24 15:50:00,86.71,86.8,86.65,86.74,120600.0,58.2611,58.3216,58.2208,58.2813,120600.0
2008-06-25 09:30:00,87.37,88.19,86.97,87.36,90500.0,58.7046,59.2555,58.4358,58.6979,90500.0
2008-06-25 09:40:00,87.39,87.82,87.31,87.53,42700.0,58.718,59.0069,58.6643,58.8121,42700.0
2008-06-25 09:50:00,87.5,87.65,87.25,87.58,49900.0,58.7919,58.8927,58.624,58.8457,49900.0
2008-06-25 10:00:00,87.53,87.54,87.26,87.31,43300.0,58.8121,58.8188,58.6307,58.6643,43300.0
2008-06-25 10:10:00,87.29,87.3,87.09,87.2,39400.0,58.6508,58.6575,58.5164,58.5904,39400.0
2008-06-25 10:20:00,87.17,87.23,87.03,87.06,43700.0,58.5702,58.6105,58.4761,58.4963,43700.0
2008-06-25 10:30:00,87.03,87.28,86.95,87.23,44800.0,58.4761,58.6441,58.4224,58.6105,44800.0
2008-06-25 10:40:00,87.24,87.38,87.17,87.26,29600.0,58.6172,58.7113,58.5702,58.6307,29600.0
2008-06-25 10:50:00,87.26,87.4,87.2,87.32,33500.0,58.6307,58.7247,58.5904,58.671,33500.0
2008-06-25 11:00:00,87.32,87.34,87.2,87.2,29300.0,58.671,58.6844,58.5904,58.5904,29300.0
2008-06-25 11:10:00,87.24,87.35,87.13,87.23,48400.0,58.6172,58.6911,58.5433,58.6105,48400.0
2008-06-25 11:20:00,87.22,87.35,87.22,87.29,35200.0,58.6038,58.6911,58.6038,58.6508,35200.0
2008-06-25 11:30:00,87.28,87.33,87.11,87.12,31000.0,58.6441,58.6777,58.5299,58.5366,31000.0
2008-06-25 11:40:00,87.11,87.2,87.02,87.02,20600.0,58.5299,58.5904,58.4694,58.4694,20600.0
2008-06-25 11:50:00,87.02,87.15,86.95,86.98,63500.0,58.4694,58.5568,58.4224,58.4425,63500.0
2008-06-25 12:00:00,86.98,86.98,86.85,86.9,20700.0,58.4425,58.4425,58.3552,58.3888,20700.0
2008-06-25 12:10:00,86.9,86.95,86.79,86.82,21400.0,58.3888,58.4224,58.3149,58.335,21400.0
2008-06-25 12:20:00,86.82,86.88,86.82,86.83,27000.0,58.335,58.3753,58.335,58.3418,27000.0
2008-06-25 12:30:00,86.83,86.85,86.72,86.76,29700.0,58.3418,58.3552,58.2678,58.2947,29700.0
2008-06-25 12:40:00,86.76,86.79,86.61,86.63,40200.0,58.2947,58.3149,58.1939,58.2074,40200.0
2008-06-25 12:50:00,86.64,86.78,86.61,86.72,30000.0,58.2141,58.3082,58.1939,58.2678,30000.0
2008-06-25 13:00:00,86.71,86.74,86.62,86.74,29400.0,58.2611,58.2813,58.2007,58.2813,29400.0
2008-06-25 13:10:00,86.73,86.91,86.73,86.81,21200.0,58.2746,58.3955,58.2746,58.3283,21200.0
2008-06-25 13:20:00,86.81,86.81,86.68,86.69,35800.0,58.3283,58.3283,58.241,58.2477,35800.0
2008-06-25 13:30:00,86.68,86.71,86.61,86.62,38100.0,58.241,58.2611,58.1939,58.2007,38100.0
2008-06-25 13:40:00,86.62,86.62,86.56,86.61,33500.0,58.2007,58.2007,58.1603,58.1939,33500.0
2008-06-25 13:50:00,86.59,86.6,86.54,86.59,40200.0,58.1805,58.1872,58.1469,58.1805,40200.0
2008-06-25 14:00:00,86.59,86.61,86.5,86.55,36000.0,58.1805,58.1939,58.12,58.1536,36000.0
2008-06-25 14:10:00,86.55,86.6,86.28,86.55,133000.0,58.1536,58.1872,57.9722,58.1536,133000.0
2008-06-25 14:20:00,86.55,86.59,86.35,86.36,105800.0,58.1536,58.1805,58.0192,58.026,105800.0
2008-06-25 14:30:00,86.37,86.5,86.19,86.3,124800.0,58.0327,58.12,57.9117,57.9856,124800.0
2008-06-25 14:40:00,86.3,86.35,86.08,86.3,78900.0,57.9856,58.0192,57.8378,57.9856,78900.0
2008-06-25 14:50:00,86.3,86.36,86.24,86.33,73200.0,57.9856,58.026,57.9453,58.0058,73200.0
2008-06-25 15:00:00,86.33,86.66,86.27,86.43,144000.0,58.0058,58.2275,57.9655,58.073,144000.0
2008-06-25 15:10:00,86.43,86.5,86.31,86.32,80700.0,58.073,58.12,57.9924,57.9991,80700.0
2008-06-25 15:20:00,86.3,86.3,85.84,85.89,115900.0,57.9856,57.9856,57.6766,57.7102,115900.0
2008-06-25 15:30:00,85.9,86.05,85.83,85.99,121700.0,57.7169,57.8177,57.6698,57.7773,121700.0
2008-06-25 15:40:00,85.99,86.15,85.93,85.97,99100.0,57.7773,57.8849,57.737,57.7639,99100.0
2008-06-25 15:50:00,85.98,86.21,85.98,86.1,166000.0,57.7706,57.9252,57.7706,57.8513,166000.0
2008-06-26 09:30:00,85.68,86.0,84.75,85.05,84900.0,57.5691,57.7841,56.9442,57.1458,84900.0
2008-06-26 09:40:00,85.05,85.1,84.77,84.93,51300.0,57.1458,57.1794,56.9576,57.0651,51300.0
2008-06-26 09:50:00,84.93,84.96,84.75,84.88,54400.0,57.0651,57.0853,56.9442,57.0315,54400.0
2008-06-26 10:00:00,84.9,85.0,84.3,84.44,100200.0,57.045,57.1122,56.6418,56.7359,100200.0
2008-06-26 10:10:00,84.44,84.61,84.36,84.53,58700.0,56.7359,56.8501,56.6821,56.7964,58700.0
2008-06-26 10:20:00,84.52,84.97,84.52,84.92,49600.0,56.7896,57.092,56.7896,57.0584,49600.0
2008-06-26 10:30:00,84.91,84.93,84.61,84.7,42700.0,57.0517,57.0651,56.8501,56.9106,42700.0
2008-06-26 10:40:00,84.7,84.73,84.42,84.48,40600.0,56.9106,56.9307,56.7225,56.7628,40600.0
2008-06-26 10:50:00,84.48,84.51,84.05,84.11,58700.0,56.7628,56.7829,56.4738,56.5142,58700.0
2008-06-26 11:00:00,84.1,84.22,84.04,84.22,56600.0,56.5074,56.5881,56.4671,56.5881,56600.0
2008-06-26 11:10:00,84.22,84.28,84.1,84.13,103600.0,56.5881,56.6284,56.5074,56.5276,103600.0
2008-06-26 11:20:00,84.13,84.25,84.1,84.24,54300.0,56.5276,56.6082,56.5074,56.6015,54300.0
2008-06-26 11:30:00,84.23,84.24,84.1,84.12,87400.0,56.5948,56.6015,56.5074,56.5209,87400.0
2008-06-26 11:40:00,84.14,84.17,84.1,84.12,60000.0,56.5343,56.5545,56.5074,56.5209,60000.0
2008-06-26 11:50:00,84.11,84.15,84.04,84.14,78800.0,56.5142,56.541,56.4671,56.5343,78800.0
2008-06-26 12:00:00,84.14,84.15,83.91,83.99,71800.0,56.5343,56.541,56.3798,56.4335,71800.0
2008-06-26 12:10:00,83.98,84.01,83.91,83.96,47500.0,56.4268,56.447,56.3798,56.4134,47500.0
2008-06-26 12:20:00,83.97,84.02,83.9,84.01,55100.0,56.4201,56.4537,56.3731,56.447,55100.0
2008-06-26 12:30:00,84.0,84.03,83.87,83.98,109400.0,56.4403,56.4604,56.3529,56.4268,109400.0
2008-06-26 12:40:00,83.98,84.02,83.91,83.91,49400.0,56.4268,56.4537,56.3798,56.3798,49400.0
2008-06-26 12:50:00,83.91,83.98,83.81,83.82,41300.0,56.3798,56.4268,56.3126,56.3193,41300.0
2008-06-26 13:00:00,83.82,84.1,83.82,84.02,75100.0,56.3193,56.5074,56.3193,56.4537,75100.0
2008-06-26 13:10:00,84.01,84.08,83.94,83.98,28600.0,56.447,56.494,56.3999,56.4268,28600.0
2008-06-26 13:20:00,83.98,84.03,83.85,83.92,33400.0,56.4268,56.4604,56.3395,56.3865,33400.0
2008-06-26 13:30:00,83.93,84.0,83.9,83.96,45100.0,56.3932,56.4403,56.3731,56.4134,45100.0
2008-06-26 13:40:00,83.96,84.07,83.92,84.05,32900.0,56.4134,56.4873,56.3865,56.4738,32900.0
2008-06-26 13:50:00,84.05,84.24,84.04,84.14,65100.0,56.4738,56.6015,56.4671,56.5343,65100.0
2008-06-26 14:00:00,84.13,84.24,84.03,84.22,46200.0,56.5276,56.6015,56.4604,56.5881,46200.0
2008-06-26 14:10:00,84.22,84.25,83.9,83.94,78900.0,56.5881,56.6082,56.3731,56.3999,78900.0
2008-06-26 14:20:00,83.92,84.75,83.74,83.78,118700.0,56.3865,56.9442,56.2656,56.2924,118700.0
2008-06-26 14:30:00,83.78,83.84,83.65,83.71,79600.0,56.2924,56.3327,56.2051,56.2454,79600.0
2008-06-26 14:40:00,83.72,83.8,83.69,83.75,51200.0,56.2521,56.3059,56.232,56.2723,51200.0
2008-06-26 14:50:00,83.75,83.8,83.74,83.76,42700.0,56.2723,56.3059,56.2656,56.279,42700.0
2008-06-26 15:00:00,83.75,83.9,83.74,83.83,77200.0,56.2723,56.3731,56.2656,56.326,77200.0
2008-06-26 15:10:00,83.83,83.84,83.58,83.65,104000.0,56.326,56.3327,56.1581,56.2051,104000.0
2008-06-26 15:20:00,83.63,83.79,83.6,83.64,77900.0,56.1916,56.2992,56.1715,56.1984,77900.0
2008-06-26 15:30:00,83.64,83.72,83.54,83.63,177400.0,56.1984,56.2521,56.1312,56.1916,177400.0
2008-06-26 15:40:00,83.63,83.63,83.3,83.32,239100.0,56.1916,56.1916,55.9699,55.9834,239100.0
2008-06-26 15:50:00,83.32,83.33,82.92,82.98,332900.0,55.9834,55.9901,55.7146,55.7549,332900.0
2008-06-27 09:30:00,83.07,83.49,82.75,83.01,61800.0,55.8154,56.0976,55.6004,55.7751,61800.0
2008-06-27 09:40:00,82.93,82.99,82.5,82.58,63100.0,55.7213,55.7616,55.4324,55.4861,63100.0
2008-06-27 09:50:00,82.59,82.94,82.57,82.83,49800.0,55.4929,55.728,55.4794,55.6541,49800.0
2008-06-27 10:00:00,82.82,83.06,82.81,82.93,33600.0,55.6474,55.8087,55.6407,55.7213,33600.0
2008-06-27 10:10:00,82.9,82.93,82.61,82.61,33500.0,55.7012,55.7213,55.5063,55.5063,33500.0
2008-06-27 10:20:00,82.6,82.83,82.51,82.66,51700.0,55.4996,55.6541,55.4391,55.5399,51700.0
2008-06-27 10:30:00,82.67,83.07,82.64,83.07,73500.0,55.5466,55.8154,55.5265,55.8154,73500.0
2008-06-27 10:40:00,83.07,83.07,82.7,82.82,57000.0,55.8154,55.8154,55.5668,55.6474,57000.0
2008-06-27 10:50:00,82.81,82.99,82.69,82.94,53900.0,55.6407,55.7616,55.5601,55.728,53900.0
2008-06-27 11:00:00,82.94,83.08,82.73,83.06,48200.0,55.728,55.8221,55.5869,55.8087,48200.0
2008-06-27 11:10:00,83.06,83.51,83.03,83.3,89800.0,55.8087,56.111,55.7885,55.9699,89800.0
2008-06-27 11:20:00,83.29,83.34,83.09,83.31,41200.0,55.9632,55.9968,55.8288,55.9766,41200.0
2008-06-27 11:30:00,83.31,83.38,83.23,83.26,43800.0,55.9766,56.0237,55.9229,55.943,43800.0
2008-06-27 11:40:00,83.26,83.4,83.24,83.4,50400.0,55.943,56.0371,55.9296,56.0371,50400.0
2008-06-27 11:50:00,83.4,83.47,83.25,83.29,54400.0,56.0371,56.0841,55.9363,55.9632,54400.0
2008-06-27 12:00:00,83.31,83.71,83.24,83.67,57500.0,55.9766,56.2454,55.9296,56.2185,57500.0
2008-06-27 12:10:00,83.65,83.66,83.25,83.28,38800.0,56.2051,56.2118,55.9363,55.9565,38800.0
2008-06-27 12:20:00,83.29,83.4,83.28,83.34,35000.0,55.9632,56.0371,55.9565,55.9968,35000.0
2008-06-27 12:30:00,83.37,83.44,83.3,83.31,38600.0,56.017,56.064,55.9699,55.9766,38600.0
2008-06-27 12:40:00,83.31,83.4,83.25,83.28,46200.0,55.9766,56.0371,55.9363,55.9565,46200.0
2008-06-27 12:50:00,83.32,83.5,83.29,83.5,43400.0,55.9834,56.1043,55.9632,56.1043,43400.0
2008-06-27 13:00:00,83.51,83.54,83.37,83.5,51400.0,56.111,56.1312,56.017,56.1043,51400.0
2008-06-27 13:10:00,83.5,83.5,83.29,83.36,58400.0,56.1043,56.1043,55.9632,56.0102,58400.0
2008-06-27 13:20:00,83.38,83.53,83.27,83.47,53300.0,56.0237,56.1245,55.9498,56.0841,53300.0
2008-06-27 13:30:00,83.45,83.57,83.37,83.39,43100.0,56.0707,56.1513,56.017,56.0304,43100.0
2008-06-27 13:40:00,83.38,83.49,83.35,83.39,54800.0,56.0237,56.0976,56.0035,56.0304,54800.0
2008-06-27 13:50:00,83.39,83.66,83.35,83.62,43300.0,56.0304,56.2118,56.0035,56.1849,43300.0
2008-06-27 14:00:00,83.62,83.69,83.41,83.51,44200.0,56.1849,56.232,56.0438,56.111,44200.0
2008-06-27 14:10:00,83.51,83.68,83.48,83.5,38300.0,56.111,56.2252,56.0909,56.1043,38300.0
2008-06-27 14:20:00,83.5,83.77,83.49,83.64,67400.0,56.1043,56.2857,56.0976,56.1984,67400.0
2008-06-27 14:30:00,83.68,83.77,83.49,83.55,34000.0,56.2252,56.2857,56.0976,56.1379,34000.0
2008-06-27 14:40:00,83.55,83.57,83.4,83.53,42800.0,56.1379,56.1513,56.0371,56.1245,42800.0
2008-06-27 14:50:00,83.53,83.63,83.45,83.63,25700.0,56.1245,56.1916,56.0707,56.1916,25700.0
2008-06-27 15:00:00,83.63,83.64,83.49,83.58,60500.0,56.1916,56.1984,56.0976,56.1581,60500.0
2008-06-27 15:10:00,83.57,83.69,83.49,83.52,37200.0,56.1513,56.232,56.0976,56.1177,37200.0
2008-06-27 15:20:00,83.52,83.65,83.45,83.51,67000.0,56.1177,56.2051,56.0707,56.111,67000.0
2008-06-27 15:30:00,83.48,83.52,83.36,83.4,61800.0,56.0909,56.1177,56.0102,56.0371,61800.0
2008-06-27 15:40:00,83.42,83.72,83.42,83.65,165600.0,56.0505,56.2521,56.0505,56.2051,165600.0
2008-06-27 15:50:00,83.67,83.72,83.24,83.28,214100.0,56.2185,56.2521,55.9296,55.9565,214100.0
2008-06-30 09:30:00,83.29,83.44,82.61,83.28,66000.0,55.9632,56.064,55.5063,55.9565,66000.0
2008-06-30 09:40:00,83.3,83.72,83.23,83.52,41700.0,55.9699,56.2521,55.9229,56.1177,41700.0
2008-06-30 09:50:00,83.5,83.67,83.0,83.07,76200.0,56.1043,56.2185,55.7683,55.8154,76200.0
2008-06-30 10:00:00,83.1,83.18,82.73,82.94,71600.0,55.8355,55.8893,55.5869,55.728,71600.0
2008-06-30 10:10:00,82.91,83.24,82.91,83.1,48600.0,55.7079,55.9296,55.7079,55.8355,48600.0
2008-06-30 10:20:00,83.1,83.36,83.07,83.35,57400.0,55.8355,56.0102,55.8154,56.0035,57400.0
2008-06-30 10:30:00,83.36,83.56,83.33,83.49,50300.0,56.0102,56.1446,55.9901,56.0976,50300.0
2008-06-30 10:40:00,83.49,83.78,83.43,83.78,67500.0,56.0976,56.2924,56.0573,56.2924,67500.0
2008-06-30 10:50:00,83.73,83.85,83.56,83.82,69100.0,56.2588,56.3395,56.1446,56.3193,69100.0
2008-06-30 11:00:00,83.83,84.03,83.77,83.77,55500.0,56.326,56.4604,56.2857,56.2857,55500.0
2008-06-30 11:10:00,83.77,84.07,83.77,83.88,42700.0,56.2857,56.4873,56.2857,56.3596,42700.0
2008-06-30 11:20:00,83.89,84.29,83.86,84.27,78000.0,56.3663,56.6351,56.3462,56.6217,78000.0
2008-06-30 11:30:00,84.28,84.44,84.21,84.31,87000.0,56.6284,56.7359,56.5814,56.6485,87000.0
2008-06-30 11:40:00,84.32,84.46,84.23,84.26,55100.0,56.6553,56.7493,56.5948,56.6149,55100.0
2008-06-30 11:50:00,84.29,84.29,84.07,84.07,36900.0,56.6351,56.6351,56.4873,56.4873,36900.0
2008-06-30 12:00:00,84.06,84.12,83.83,83.97,29700.0,56.4806,56.5209,56.326,56.4201,29700.0
2008-06-30 12:10:00,83.95,84.26,83.95,84.12,49300.0,56.4067,56.6149,56.4067,56.5209,49300.0
2008-06-30 12:20:00,84.12,84.29,84.11,84.28,38700.0,56.5209,56.6351,56.5142,56.6284,38700.0
2008-06-30 12:30:00,84.27,84.33,84.11,84.16,34800.0,56.6217,56.662,56.5142,56.5478,34800.0
2008-06-30 12:40:00,84.14,84.44,84.11,84.35,31100.0,56.5343,56.7359,56.5142,56.6754,31100.0
2008-06-30 12:50:00,84.33,84.4,84.22,84.31,34400.0,56.662,56.709,56.5881,56.6485,34400.0
2008-06-30 13:00:00,84.34,84.35,84.09,84.25,51500.0,56.6687,56.6754,56.5007,56.6082,51500.0
2008-06-30 13:10:00,84.22,84.4,84.22,84.39,53900.0,56.5881,56.709,56.5881,56.7023,53900.0
2008-06-30 13:20:00,84.38,84.44,84.17,84.26,50600.0,56.6956,56.7359,56.5545,56.6149,50600.0
2008-06-30 13:30:00,84.25,84.4,84.23,84.4,72800.0,56.6082,56.709,56.5948,56.709,72800.0
2008-06-30 13:40:00,84.38,84.49,84.37,84.43,82100.0,56.6956,56.7695,56.6889,56.7292,82100.0
2008-06-30 13:50:00,84.43,84.49,84.38,84.47,81200.0,56.7292,56.7695,56.6956,56.756,81200.0
2008-06-30 14:00:00,84.47,84.57,84.36,84.56,91300.0,56.756,56.8232,56.6821,56.8165,91300.0
2008-06-30 14:10:00,84.56,84.64,84.5,84.58,76800.0,56.8165,56.8703,56.7762,56.83,76800.0
2008-06-30 14:20:00,84.58,84.82,84.58,84.76,97900.0,56.83,56.9912,56.83,56.9509,97900.0
2008-06-30 14:30:00,84.77,84.83,84.6,84.78,75800.0,56.9576,56.9979,56.8434,56.9643,75800.0
2008-06-30 14:40:00,84.78,84.97,84.65,84.95,102500.0,56.9643,57.092,56.877,57.0786,102500.0
2008-06-30 14:50:00,84.97,85.04,84.73,84.75,114100.0,57.092,57.139,56.9307,56.9442,114100.0
2008-06-30 15:00:00,84.74,84.96,84.73,84.93,82300.0,56.9375,57.0853,56.9307,57.0651,82300.0
2008-06-30 15:10:00,84.93,85.02,84.82,84.89,68600.0,57.0651,57.1256,56.9912,57.0383,68600.0
2008-06-30 15:20:00,84.87,84.89,84.59,84.61,137800.0,57.0248,57.0383,56.8367,56.8501,137800.0
2008-06-30 15:30:00,84.63,84.64,84.51,84.63,83300.0,56.8636,56.8703,56.7829,56.8636,83300.0
2008-06-30 15:40:00,84.63,84.76,84.37,84.44,114700.0,56.8636,56.9509,56.6889,56.7359,114700.0
2008-06-30 15:50:00,84.44,84.55,84.08,84.16,188000.0,56.7359,56.8098,56.494,56.5478,188000.0
2008-07-01 09:30:00,83.4,83.4,82.74,83.14,70400.0,56.2717,56.2717,55.8264,56.0963,70400.0
2008-07-01 09:40:00,83.15,83.15,82.65,82.7,80200.0,56.103,56.103,55.7656,55.7994,80200.0
2008-07-01 09:50:00,82.71,82.96,82.51,82.96,55200.0,55.8061,55.9748,55.6712,55.9748,55200.0
2008-07-01 10:00:00,82.99,83.54,82.81,83.17,137800.0,55.995,56.3661,55.8736,56.1165,137800.0
2008-07-01 10:10:00,83.16,83.17,82.78,82.85,38900.0,56.1098,56.1165,55.8534,55.9006,38900.0
2008-07-01 10:20:00,82.85,82.86,82.66,82.74,72500.0,55.9006,55.9073,55.7724,55.8264,72500.0
2008-07-01 10:30:00,82.73,83.29,82.73,83.28,55700.0,55.8196,56.1975,55.8196,56.1907,55700.0
2008-07-01 10:40:00,83.25,83.63,83.21,83.59,73300.0,56.1705,56.4269,56.1435,56.3999,73300.0
2008-07-01 10:50:00,83.61,83.71,83.36,83.64,41700.0,56.4134,56.4808,56.2447,56.4336,41700.0
2008-07-01 11:00:00,83.63,83.72,83.44,83.44,33700.0,56.4269,56.4876,56.2987,56.2987,33700.0
2008-07-01 11:10:00,83.42,83.53,83.3,83.37,35200.0,56.2852,56.3594,56.2042,56.2514,35200.0
2008-07-01 11:20:00,83.35,83.39,83.06,83.38,190600.0,56.2379,56.2649,56.0423,56.2582,190600.0
2008-07-01 11:30:00,83.39,83.53,83.34,83.36,36400.0,56.2649,56.3594,56.2312,56.2447,36400.0
2008-07-01 11:40:00,83.35,83.44,83.19,83.25,47700.0,56.2379,56.2987,56.13,56.1705,47700.0
2008-07-01 11:50:00,83.25,83.33,83.15,83.2,43600.0,56.1705,56.2245,56.103,56.1367,43600.0
2008-07-01 12:00:00,83.16,83.27,83.1,83.11,56800.0,56.1098,56.184,56.0693,56.076,56800.0
2008-07-01 12:10:00,83.12,83.15,82.86,82.96,84100.0,56.0828,56.103,55.9073,55.9748,84100.0
2008-07-01 12:20:00,82.97,82.98,82.63,82.75,41000.0,55.9816,55.9883,55.7522,55.8331,41000.0
2008-07-01 12:30:00,82.77,82.88,82.73,82.75,26200.0,55.8466,55.9208,55.8196,55.8331,26200.0
2008-07-01 12:40:00,82.78,82.8,82.61,82.73,35500.0,55.8534,55.8669,55.7387,55.8196,35500.0
2008-07-01 12:50:00,82.73,82.91,82.69,82.75,30600.0,55.8196,55.9411,55.7926,55.8331,30600.0
2008-07-01 13:00:00,82.76,82.93,82.75,82.75,47400.0,55.8399,55.9546,55.8331,55.8331,47400.0
2008-07-01 13:10:00,82.79,83.02,82.76,82.92,39700.0,55.8601,56.0153,55.8399,55.9478,39700.0
2008-07-01 13:20:00,82.92,83.18,82.92,83.18,28200.0,55.9478,56.1232,55.9478,56.1232,28200.0
2008-07-01 13:30:00,83.13,83.15,82.97,82.97,34500.0,56.0895,56.103,55.9816,55.9816,34500.0
2008-07-01 13:40:00,82.98,83.31,82.86,83.25,44500.0,55.9883,56.211,55.9073,56.1705,44500.0
2008-07-01 13:50:00,83.25,83.53,83.23,83.35,52100.0,56.1705,56.3594,56.157,56.2379,52100.0
2008-07-01 14:00:00,83.32,83.5,83.27,83.3,59400.0,56.2177,56.3392,56.184,56.2042,59400.0
2008-07-01 14:10:00,83.33,83.73,83.32,83.58,38700.0,56.2245,56.4943,56.2177,56.3931,38700.0
2008-07-01 14:20:00,83.62,83.75,83.55,83.67,55800.0,56.4201,56.5078,56.3729,56.4539,55800.0
2008-07-01 14:30:00,83.64,83.7,83.37,83.54,47200.0,56.4336,56.4741,56.2514,56.3661,47200.0
2008-07-01 14:40:00,83.55,84.07,83.55,83.95,67000.0,56.3729,56.7237,56.3729,56.6428,67000.0
2008-07-01 14:50:00,83.95,83.97,83.69,83.71,29800.0,56.6428,56.6563,56.4674,56.4808,29800.0
2008-07-01 15:00:00,83.7,83.79,83.56,83.63,53900.0,56.4741,56.5348,56.3796,56.4269,53900.0
2008-07-01 15:10:00,83.64,83.68,83.46,83.49,43600.0,56.4336,56.4606,56.3122,56.3324,43600.0
2008-07-01 15:20:00,83.49,83.65,83.44,83.54,45000.0,56.3324,56.4404,56.2987,56.3661,45000.0
2008-07-01 15:30:00,83.54,83.75,83.5,83.74,46900.0,56.3661,56.5078,56.3392,56.5011,46900.0
2008-07-01 15:40:00,83.75,83.84,83.51,83.57,76900.0,56.5078,56.5686,56.3459,56.3864,76900.0
2008-07-01 15:50:00,83.57,83.62,83.47,83.62,121900.0,56.3864,56.4201,56.3189,56.4201,121900.0
2008-07-02 09:30:00,84.07,84.4,83.61,83.71,48300.0,56.7237,56.9464,56.4134,56.4808,48300.0
2008-07-02 09:40:00,83.7,83.86,83.49,83.72,30200.0,56.4741,56.5821,56.3324,56.4876,30200.0
2008-07-02 09:50:00,83.72,83.75,83.45,83.73,30400.0,56.4876,56.5078,56.3054,56.4943,30400.0
2008-07-02 10:00:00,83.75,83.86,83.56,83.7,25400.0,56.5078,56.5821,56.3796,56.4741,25400.0
2008-07-02 10:10:00,83.69,83.79,83.16,83.23,35300.0,56.4674,56.5348,56.1098,56.157,35300.0
2008-07-02 10:20:00,83.23,83.33,83.13,83.23,42900.0,56.157,56.2245,56.0895,56.157,42900.0
2008-07-02 10:30:00,83.26,83.33,83.04,83.19,26300.0,56.1772,56.2245,56.0288,56.13,26300.0
2008-07-02 10:40:00,83.18,83.37,83.11,83.34,25600.0,56.1232,56.2514,56.076,56.2312,25600.0
2008-07-02 10:50:00,83.36,83.58,83.33,83.48,21200.0,56.2447,56.3931,56.2245,56.3257,21200.0
2008-07-02 11:00:00,83.44,83.44,83.08,83.19,19400.0,56.2987,56.2987,56.0558,56.13,19400.0
2008-07-02 11:10:00,83.15,83.2,83.02,83.09,21000.0,56.103,56.1367,56.0153,56.0625,21000.0
2008-07-02 11:20:00,83.08,83.12,82.79,82.84,34300.0,56.0558,56.0828,55.8601,55.8938,34300.0
2008-07-02 11:30:00,82.82,82.87,82.68,82.79,30500.0,55.8803,55.9141,55.7859,55.8601,30500.0
2008-07-02 11:40:00,82.74,82.83,82.5,82.62,27500.0,55.8264,55.8871,55.6644,55.7454,27500.0
2008-07-02 11:50:00,82.65,82.73,82.45,82.73,68800.0,55.7656,55.8196,55.6307,55.8196,68800.0
2008-07-02 12:00:00,82.73,82.97,82.71,82.97,16300.0,55.8196,55.9816,55.8061,55.9816,16300.0
2008-07-02 12:10:00,82.94,83.0,82.82,82.83,16900.0,55.9613,56.0018,55.8803,55.8871,16900.0
2008-07-02 12:20:00,82.81,82.87,82.56,82.63,18300.0,55.8736,55.9141,55.7049,55.7522,18300.0
2008-07-02 12:30:00,82.62,82.75,82.59,82.75,14700.0,55.7454,55.8331,55.7252,55.8331,14700.0
2008-07-02 12:40:00,82.77,82.86,82.7,82.78,19600.0,55.8466,55.9073,55.7994,55.8534,19600.0
2008-07-02 12:50:00,82.77,82.99,82.74,82.96,15700.0,55.8466,55.995,55.8264,55.9748,15700.0
2008-07-02 13:00:00,82.93,82.96,82.72,82.76,15000.0,55.9546,55.9748,55.8129,55.8399,15000.0
2008-07-02 13:10:00,82.77,82.91,82.76,82.86,21800.0,55.8466,55.9411,55.8399,55.9073,21800.0
2008-07-02 13:20:00,82.84,82.93,82.78,82.92,19400.0,55.8938,55.9546,55.8534,55.9478,19400.0
2008-07-02 13:30:00,82.92,83.01,82.7,82.7,21500.0,55.9478,56.0085,55.7994,55.7994,21500.0
2008-07-02 13:40:00,82.73,82.89,82.66,82.86,18700.0,55.8196,55.9276,55.7724,55.9073,18700.0
2008-07-02 13:50:00,82.86,83.12,82.86,83.01,19100.0,55.9073,56.0828,55.9073,56.0085,19100.0
2008-07-02 14:00:00,82.99,83.04,82.87,82.96,24200.0,55.995,56.0288,55.9141,55.9748,24200.0
2008-07-02 14:10:00,82.95,83.03,82.89,82.92,22800.0,55.9681,56.022,55.9276,55.9478,22800.0
2008-07-02 14:20:00,82.89,82.93,82.47,82.47,38900.0,55.9276,55.9546,55.6442,55.6442,38900.0
2008-07-02 14:30:00,82.5,82.75,82.45,82.47,32100.0,55.6644,55.8331,55.6307,55.6442,32100.0
2008-07-02 14:40:00,82.47,82.76,82.45,82.76,28900.0,55.6442,55.8399,55.6307,55.8399,28900.0
2008-07-02 14:50:00,82.76,82.76,82.5,82.59,42700.0,55.8399,55.8399,55.6644,55.7252,42700.0
2008-07-02 15:00:00,82.58,82.67,82.42,82.42,51200.0,55.7184,55.7791,55.6105,55.6105,51200.0
2008-07-02 15:10:00,82.41,82.59,82.36,82.5,35700.0,55.6037,55.7252,55.57,55.6644,35700.0
2008-07-02 15:20:00,82.52,82.73,82.48,82.5,37200.0,55.6779,55.8196,55.6509,55.6644,37200.0
2008-07-02 15:30:00,82.51,82.52,82.14,82.19,88100.0,55.6712,55.6779,55.4215,55.4553,88100.0
2008-07-02 15:40:00,82.2,82.25,81.99,82.02,136400.0,55.462,55.4958,55.3203,55.3406,136400.0
2008-07-02 15:50:00,82.01,82.24,81.82,81.89,228600.0,55.3338,55.489,55.2056,55.2529,228600.0
2008-07-03 09:30:00,82.38,82.97,82.1,82.55,67200.0,55.5835,55.9816,55.3945,55.6982,67200.0
2008-07-03 09:40:00,82.52,82.78,82.17,82.51,70700.0,55.6779,55.8534,55.4418,55.6712,70700.0
2008-07-03 09:50:00,82.51,82.99,82.51,82.95,53300.0,55.6712,55.995,55.6712,55.9681,53300.0
2008-07-03 10:00:00,82.92,83.08,82.31,82.88,73700.0,55.9478,56.0558,55.5362,55.9208,73700.0
2008-07-03 10:10:00,82.88,83.16,82.8,83.05,61600.0,55.9208,56.1098,55.8669,56.0355,61600.0
2008-07-03 10:20:00,83.05,83.24,83.05,83.14,44500.0,56.0355,56.1637,56.0355,56.0963,44500.0
2008-07-03 10:30:00,83.16,83.47,83.07,83.44,63900.0,56.1098,56.3189,56.049,56.2987,63900.0
2008-07-03 10:40:00,83.48,83.54,83.24,83.5,73100.0,56.3257,56.3661,56.1637,56.3392,73100.0
2008-07-03 10:50:00,83.48,83.6,83.37,83.41,83500.0,56.3257,56.4066,56.2514,56.2784,83500.0
2008-07-03 11:00:00,83.41,83.61,83.25,83.48,77000.0,56.2784,56.4134,56.1705,56.3257,77000.0
2008-07-03 11:10:00,83.53,83.71,83.4,83.55,78500.0,56.3594,56.4808,56.2717,56.3729,78500.0
2008-07-03 11:20:00,83.58,83.58,83.31,83.49,56400.0,56.3931,56.3931,56.211,56.3324,56400.0
2008-07-03 11:30:00,83.53,83.59,83.17,83.31,50000.0,56.3594,56.3999,56.1165,56.211,50000.0
2008-07-03 11:40:00,83.29,83.36,83.18,83.33,43700.0,56.1975,56.2447,56.1232,56.2245,43700.0
2008-07-03 11:50:00,83.35,83.41,83.21,83.33,33100.0,56.2379,56.2784,56.1435,56.2245,33100.0
2008-07-03 12:00:00,83.33,83.35,83.02,83.06,31400.0,56.2245,56.2379,56.0153,56.0423,31400.0
2008-07-03 12:10:00,83.08,83.25,83.05,83.21,33400.0,56.0558,56.1705,56.0355,56.1435,33400.0
2008-07-03 12:20:00,83.21,83.31,83.12,83.26,33500.0,56.1435,56.211,56.0828,56.1772,33500.0
2008-07-03 12:30:00,83.25,83.28,82.98,83.27,29300.0,56.1705,56.1907,55.9883,56.184,29300.0
2008-07-03 12:40:00,83.25,83.26,83.0,83.17,45100.0,56.1705,56.1772,56.0018,56.1165,45100.0
2008-07-03 12:50:00,83.15,83.19,83.03,83.08,69600.0,56.103,56.13,56.022,56.0558,69600.0
2008-07-07 09:30:00,83.41,83.94,83.24,83.44,66400.0,56.2784,56.636,56.1637,56.2987,66400.0
2008-07-07 09:40:00,83.47,83.62,83.28,83.46,123300.0,56.3189,56.4201,56.1907,56.3122,123300.0
2008-07-07 09:50:00,83.46,83.63,83.39,83.46,108500.0,56.3122,56.4269,56.2649,56.3122,108500.0
2008-07-07 10:00:00,83.5,83.5,83.17,83.46,47300.0,56.3392,56.3392,56.1165,56.3122,47300.0
2008-07-07 10:10:00,83.48,83.5,83.31,83.43,27400.0,56.3257,56.3392,56.211,56.2919,27400.0
2008-07-07 10:20:00,83.48,83.48,83.14,83.15,27600.0,56.3257,56.3257,56.0963,56.103,27600.0
2008-07-07 10:30:00,83.16,83.47,83.13,83.44,56100.0,56.1098,56.3189,56.0895,56.2987,56100.0
2008-07-07 10:40:00,83.41,83.45,83.27,83.32,33200.0,56.2784,56.3054,56.184,56.2177,33200.0
2008-07-07 10:50:00,83.32,83.36,83.27,83.29,75600.0,56.2177,56.2447,56.184,56.1975,75600.0
2008-07-07 11:00:00,83.32,83.49,83.26,83.33,42200.0,56.2177,56.3324,56.1772,56.2245,42200.0
2008-07-07 11:10:00,83.33,83.57,83.3,83.57,42300.0,56.2245,56.3864,56.2042,56.3864,42300.0
2008-07-07 11:20:00,83.56,83.68,83.51,83.58,57800.0,56.3796,56.4606,56.3459,56.3931,57800.0
2008-07-07 11:30:00,83.6,83.73,83.43,83.44,85000.0,56.4066,56.4943,56.2919,56.2987,85000.0
2008-07-07 11:40:00,83.42,83.47,83.23,83.23,22000.0,56.2852,56.3189,56.157,56.157,22000.0
2008-07-07 11:50:00,83.19,83.41,83.19,83.35,26800.0,56.13,56.2784,56.13,56.2379,26800.0
2008-07-07 12:00:00,83.31,83.49,83.3,83.44,24200.0,56.211,56.3324,56.2042,56.2987,24200.0
2008-07-07 12:10:00,83.44,83.46,83.09,83.1,36600.0,56.2987,56.3122,56.0625,56.0693,36600.0
2008-07-07 12:20:00,83.09,83.13,82.57,82.57,50800.0,56.0625,56.0895,55.7117,55.7117,50800.0
2008-07-07 12:30:00,82.56,82.72,82.46,82.66,64300.0,55.7049,55.8129,55.6374,55.7724,64300.0
2008-07-07 12:40:00,82.66,82.83,82.54,82.54,36400.0,55.7724,55.8871,55.6914,55.6914,36400.0
2008-07-07 12:50:00,82.57,82.71,82.15,82.21,50900.0,55.7117,55.8061,55.4283,55.4688,50900.0
2008-07-07 13:00:00,82.22,82.26,81.96,82.01,59100.0,55.4755,55.5025,55.3001,55.3338,59100.0
2008-07-07 13:10:00,82.04,82.16,81.94,81.98,38800.0,55.3541,55.435,55.2866,55.3136,38800.0
2008-07-07 13:20:00,81.97,82.0,81.8,81.91,72300.0,55.3068,55.3271,55.1921,55.2664,72300.0
2008-07-07 13:30:00,81.93,82.05,81.76,81.83,81600.0,55.2798,55.3608,55.1651,55.2124,81600.0
2008-07-07 13:40:00,81.82,82.06,81.81,81.95,29000.0,55.2056,55.3676,55.1989,55.2933,29000.0
2008-07-07 13:50:00,81.95,82.03,81.8,81.87,100200.0,55.2933,55.3473,55.1921,55.2394,100200.0
2008-07-07 14:00:00,81.88,81.99,81.52,81.65,67300.0,55.2461,55.3203,55.0032,55.0909,67300.0
2008-07-07 14:10:00,81.65,81.91,81.55,81.87,64200.0,55.0909,55.2664,55.0235,55.2394,64200.0
2008-07-07 14:20:00,81.9,82.02,81.72,81.73,67900.0,55.2596,55.3406,55.1382,55.1449,67900.0
2008-07-07 14:30:00,81.74,81.83,81.69,81.76,47100.0,55.1516,55.2124,55.1179,55.1651,47100.0
2008-07-07 14:40:00,81.76,81.79,81.64,81.72,74900.0,55.1651,55.1854,55.0842,55.1382,74900.0
2008-07-07 14:50:00,81.72,81.82,81.71,81.78,42100.0,55.1382,55.2056,55.1314,55.1786,42100.0
2008-07-07 15:00:00,81.8,82.08,81.78,81.99,153400.0,55.1921,55.3811,55.1786,55.3203,153400.0
2008-07-07 15:10:00,81.97,82.29,81.93,82.27,97400.0,55.3068,55.5227,55.2798,55.5093,97400.0
2008-07-07 15:20:00,82.29,82.6,82.1,82.56,123500.0,55.5227,55.7319,55.3945,55.7049,123500.0
2008-07-07 15:30:00,82.57,82.63,82.38,82.62,81100.0,55.7117,55.7522,55.5835,55.7454,81100.0
2008-07-07 15:40:00,82.64,82.74,82.27,82.33,112500.0,55.7589,55.8264,55.5093,55.5497,112500.0
2008-07-07 15:50:00,82.34,82.36,81.82,81.82,216500.0,55.5565,55.57,55.2056,55.2056,216500.0
2008-07-08 09:30:00,81.32,82.57,81.13,82.22,88800.0,54.8683,55.7117,54.7401,55.4755,88800.0
2008-07-08 09:40:00,82.3,82.53,82.14,82.34,101900.0,55.5295,55.6847,55.4215,55.5565,101900.0
2008-07-08 09:50:00,82.35,82.75,82.3,82.69,63000.0,55.5632,55.8331,55.5295,55.7926,63000.0
2008-07-08 10:00:00,82.64,82.81,82.06,82.4,122900.0,55.7589,55.8736,55.3676,55.597,122900.0
2008-07-08 10:10:00,82.4,82.47,82.03,82.4,91400.0,55.597,55.6442,55.3473,55.597,91400.0
2008-07-08 10:20:00,82.37,82.84,82.34,82.8,79400.0,55.5767,55.8938,55.5565,55.8669,79400.0
2008-07-08 10:30:00,82.76,82.94,82.24,82.35,80400.0,55.8399,55.9613,55.489,55.5632,80400.0
2008-07-08 10:40:00,82.35,82.57,82.19,82.57,52400.0,55.5632,55.7117,55.4553,55.7117,52400.0
2008-07-08 10:50:00,82.56,82.63,82.39,82.47,48500.0,55.7049,55.7522,55.5902,55.6442,48500.0
2008-07-08 11:00:00,82.49,82.65,82.17,82.43,80400.0,55.6577,55.7656,55.4418,55.6172,80400.0
2008-07-08 11:10:00,82.39,82.65,82.35,82.46,39600.0,55.5902,55.7656,55.5632,55.6374,39600.0
2008-07-08 11:20:00,82.49,82.98,82.45,82.95,137100.0,55.6577,55.9883,55.6307,55.9681,137100.0
2008-07-08 11:30:00,82.9,83.2,82.86,83.13,84200.0,55.9343,56.1367,55.9073,56.0895,84200.0
2008-07-08 11:40:00,83.11,83.19,82.85,82.88,74300.0,56.076,56.13,55.9006,55.9208,74300.0
2008-07-08 11:50:00,82.88,82.91,82.75,82.84,34000.0,55.9208,55.9411,55.8331,55.8938,34000.0
2008-07-08 12:00:00,82.82,82.83,82.63,82.65,109300.0,55.8803,55.8871,55.7522,55.7656,109300.0
2008-07-08 12:10:00,82.67,82.89,82.58,82.77,36700.0,55.7791,55.9276,55.7184,55.8466,36700.0
2008-07-08 12:20:00,82.79,83.05,82.74,83.0,59100.0,55.8601,56.0355,55.8264,56.0018,59100.0
2008-07-08 12:30:00,83.01,83.18,82.99,83.09,128800.0,56.0085,56.1232,55.995,56.0625,128800.0
2008-07-08 12:40:00,83.06,83.15,82.88,82.96,96600.0,56.0423,56.103,55.9208,55.9748,96600.0
2008-07-08 12:50:00,83.0,83.16,83.0,83.12,22400.0,56.0018,56.1098,56.0018,56.0828,22400.0
2008-07-08 13:00:00,83.13,83.24,83.0,83.22,65600.0,56.0895,56.1637,56.0018,56.1502,65600.0
2008-07-08 13:10:00,83.22,83.26,82.84,82.92,30700.0,56.1502,56.1772,55.8938,55.9478,30700.0
2008-07-08 13:20:00,82.9,83.0,82.9,82.9,33800.0,55.9343,56.0018,55.9343,55.9343,33800.0
2008-07-08 13:30:00,82.9,82.97,82.71,82.72,37800.0,55.9343,55.9816,55.8061,55.8129,37800.0
2008-07-08 13:40:00,82.71,82.82,82.65,82.77,43900.0,55.8061,55.8803,55.7656,55.8466,43900.0
2008-07-08 13:50:00,82.79,82.88,82.62,82.71,25500.0,55.8601,55.9208,55.7454,55.8061,25500.0
2008-07-08 14:00:00,82.79,83.08,82.76,82.99,28600.0,55.8601,56.0558,55.8399,55.995,28600.0
2008-07-08 14:10:00,83.0,83.18,82.9,83.1,22800.0,56.0018,56.1232,55.9343,56.0693,22800.0
2008-07-08 14:20:00,83.12,83.19,82.98,83.19,30400.0,56.0828,56.13,55.9883,56.13,30400.0
2008-07-08 14:30:00,83.25,83.44,83.08,83.25,56400.0,56.1705,56.2987,56.0558,56.1705,56400.0
2008-07-08 14:40:00,83.25,83.54,83.25,83.44,39400.0,56.1705,56.3661,56.1705,56.2987,39400.0
2008-07-08 14:50:00,83.45,83.57,83.39,83.57,37900.0,56.3054,56.3864,56.2649,56.3864,37900.0
2008-07-08 15:00:00,83.55,83.64,83.41,83.56,74600.0,56.3729,56.4336,56.2784,56.3796,74600.0
2008-07-08 15:10:00,83.56,83.61,83.4,83.56,46400.0,56.3796,56.4134,56.2717,56.3796,46400.0
2008-07-08 15:20:00,83.54,83.61,83.45,83.58,40600.0,56.3661,56.4134,56.3054,56.3931,40600.0
2008-07-08 15:30:00,83.61,83.61,83.28,83.38,54400.0,56.4134,56.4134,56.1907,56.2582,54400.0
2008-07-08 15:40:00,83.38,83.51,83.32,83.49,60400.0,56.2582,56.3459,56.2177,56.3324,60400.0
2008-07-08 15:50:00,83.49,83.59,83.45,83.51,115500.0,56.3324,56.3999,56.3054,56.3459,115500.0
2008-07-09 09:30:00,83.67,83.97,83.35,83.93,97100.0,56.4539,56.6563,56.2379,56.6293,97100.0
2008-07-09 09:40:00,83.83,84.07,83.65,83.69,58100.0,56.5618,56.7237,56.4404,56.4674,58100.0
2008-07-09 09:50:00,83.69,83.72,83.28,83.69,57700.0,56.4674,56.4876,56.1907,56.4674,57700.0
2008-07-09 10:00:00,83.69,84.14,83.66,84.09,60700.0,56.4674,56.771,56.4471,56.7372,60700.0
2008-07-09 10:10:00,84.09,84.1,83.9,83.93,50100.0,56.7372,56.744,56.609,56.6293,50100.0
2008-07-09 10:20:00,83.93,84.05,83.93,84.01,28200.0,56.6293,56.7103,56.6293,56.6833,28200.0
2008-07-09 10:30:00,83.97,84.07,83.78,83.83,85600.0,56.6563,56.7237,56.5281,56.5618,85600.0
2008-07-09 10:40:00,83.8,83.98,83.67,83.82,24500.0,56.5416,56.663,56.4539,56.5551,24500.0
2008-07-09 10:50:00,83.85,84.07,83.77,84.04,33700.0,56.5753,56.7237,56.5213,56.7035,33700.0
2008-07-09 11:00:00,84.02,84.08,83.78,83.79,54100.0,56.69,56.7305,56.5281,56.5348,54100.0
2008-07-09 11:10:00,83.8,83.82,83.57,83.77,26300.0,56.5416,56.5551,56.3864,56.5213,26300.0
2008-07-09 11:20:00,83.77,84.01,83.75,83.78,41100.0,56.5213,56.6833,56.5078,56.5281,41100.0
2008-07-09 11:30:00,83.78,83.78,83.38,83.38,55600.0,56.5281,56.5281,56.2582,56.2582,55600.0
2008-07-09 11:40:00,83.38,83.44,83.0,83.0,51200.0,56.2582,56.2987,56.0018,56.0018,51200.0
2008-07-09 11:50:00,83.0,83.24,82.92,83.14,45800.0,56.0018,56.1637,55.9478,56.0963,45800.0
2008-07-09 12:00:00,83.14,83.19,82.73,82.96,69800.0,56.0963,56.13,55.8196,55.9748,69800.0
2008-07-09 12:10:00,82.94,83.35,82.88,83.22,39700.0,55.9613,56.2379,55.9208,56.1502,39700.0
2008-07-09 12:20:00,83.22,83.38,83.18,83.33,46600.0,56.1502,56.2582,56.1232,56.2245,46600.0
2008-07-09 12:30:00,83.33,83.35,82.9,82.94,39700.0,56.2245,56.2379,55.9343,55.9613,39700.0
2008-07-09 12:40:00,82.94,82.97,82.83,82.86,34900.0,55.9613,55.9816,55.8871,55.9073,34900.0
2008-07-09 12:50:00,82.84,83.02,82.84,83.0,34100.0,55.8938,56.0153,55.8938,56.0018,34100.0
2008-07-09 13:00:00,82.99,83.04,82.79,82.96,67400.0,55.995,56.0288,55.8601,55.9748,67400.0
2008-07-09 13:10:00,82.96,83.1,82.86,83.1,32800.0,55.9748,56.0693,55.9073,56.0693,32800.0
2008-07-09 13:20:00,83.11,83.27,83.1,83.22,38400.0,56.076,56.184,56.0693,56.1502,38400.0
2008-07-09 13:30:00,83.18,83.46,83.18,83.31,23000.0,56.1232,56.3122,56.1232,56.211,23000.0
2008-07-09 13:40:00,83.3,83.4,83.28,83.37,20800.0,56.2042,56.2717,56.1907,56.2514,20800.0
2008-07-09 13:50:00,83.38,83.43,83.24,83.39,25100.0,56.2582,56.2919,56.1637,56.2649,25100.0
2008-07-09 14:00:00,83.37,83.37,83.01,83.11,43900.0,56.2514,56.2514,56.0085,56.076,43900.0
2008-07-09 14:10:00,83.12,83.33,83.11,83.11,33900.0,56.0828,56.2245,56.076,56.076,33900.0
2008-07-09 14:20:00,83.08,83.26,83.04,83.11,38900.0,56.0558,56.1772,56.0288,56.076,38900.0
2008-07-09 14:30:00,83.12,83.18,82.98,83.03,97900.0,56.0828,56.1232,55.9883,56.022,97900.0
2008-07-09 14:40:00,83.04,83.09,82.95,83.0,56600.0,56.0288,56.0625,55.9681,56.0018,56600.0
2008-07-09 14:50:00,82.95,83.02,82.74,82.76,49000.0,55.9681,56.0153,55.8264,55.8399,49000.0
2008-07-09 15:00:00,82.73,82.79,82.6,82.6,58900.0,55.8196,55.8601,55.7319,55.7319,58900.0
2008-07-09 15:10:00,82.6,82.69,82.4,82.44,103300.0,55.7319,55.7926,55.597,55.624,103300.0
2008-07-09 15:20:00,82.47,82.64,82.42,82.61,87000.0,55.6442,55.7589,55.6105,55.7387,87000.0
2008-07-09 15:30:00,82.61,82.73,82.52,82.57,63000.0,55.7387,55.8196,55.6779,55.7117,63000.0
2008-07-09 15:40:00,82.56,82.6,82.11,82.21,100300.0,55.7049,55.7319,55.4013,55.4688,100300.0
2008-07-09 15:50:00,82.19,82.28,81.86,81.87,244800.0,55.4553,55.516,55.2326,55.2394,244800.0
2008-07-10 09:30:00,81.94,82.36,81.61,81.93,65300.0,55.2866,55.57,55.0639,55.2798,65300.0
2008-07-10 09:40:00,81.92,82.68,81.89,82.43,60100.0,55.2731,55.7859,55.2529,55.6172,60100.0
2008-07-10 09:50:00,82.4,82.88,82.4,82.45,58500.0,55.597,55.9208,55.597,55.6307,58500.0
2008-07-10 10:00:00,82.45,82.56,81.82,81.83,74800.0,55.6307,55.7049,55.2056,55.2124,74800.0
2008-07-10 10:10:00,81.82,81.97,81.53,81.7,89300.0,55.2056,55.3068,55.01,55.1247,89300.0
2008-07-10 10:20:00,81.7,82.0,81.65,81.92,86700.0,55.1247,55.3271,55.0909,55.2731,86700.0
2008-07-10 10:30:00,81.96,81.96,81.29,81.37,92100.0,55.3001,55.3001,54.848,54.902,92100.0
2008-07-10 10:40:00,81.32,81.52,81.2,81.42,140500.0,54.8683,55.0032,54.7873,54.9357,140500.0
2008-07-10 10:50:00,81.42,81.53,81.1,81.16,84900.0,54.9357,55.01,54.7198,54.7603,84900.0
2008-07-10 11:00:00,81.15,81.44,81.05,81.08,87800.0,54.7536,54.9492,54.6861,54.7063,87800.0
2008-07-10 11:10:00,81.13,81.4,81.07,81.19,63000.0,54.7401,54.9222,54.6996,54.7806,63000.0
2008-07-10 11:20:00,81.17,81.27,81.05,81.11,69600.0,54.7671,54.8345,54.6861,54.7266,69600.0
2008-07-10 11:30:00,81.11,81.54,81.07,81.31,60000.0,54.7266,55.0167,54.6996,54.8615,60000.0
2008-07-10 11:40:00,81.33,81.41,81.16,81.22,64100.0,54.875,54.929,54.7603,54.8008,64100.0
2008-07-10 11:50:00,81.26,81.35,81.09,81.12,67500.0,54.8278,54.8885,54.7131,54.7333,67500.0
2008-07-10 12:00:00,81.13,81.43,81.13,81.32,76000.0,54.7401,54.9425,54.7401,54.8683,76000.0
2008-07-10 12:10:00,81.32,81.38,81.21,81.29,57700.0,54.8683,54.9088,54.794,54.848,57700.0
2008-07-10 12:20:00,81.31,81.33,81.03,81.12,52900.0,54.8615,54.875,54.6726,54.7333,52900.0
2008-07-10 12:30:00,81.12,81.18,81.03,81.13,43200.0,54.7333,54.7738,54.6726,54.7401,43200.0
2008-07-10 12:40:00,81.14,81.3,81.02,81.19,59000.0,54.7468,54.8548,54.6659,54.7806,59000.0
2008-07-10 12:50:00,81.21,81.28,81.03,81.12,49100.0,54.794,54.8413,54.6726,54.7333,49100.0
2008-07-10 13:00:00,81.13,81.38,81.11,81.31,47300.0,54.7401,54.9088,54.7266,54.8615,47300.0
2008-07-10 13:10:00,81.37,81.52,81.27,81.51,48300.0,54.902,55.0032,54.8345,54.9965,48300.0
2008-07-10 13:20:00,81.48,81.55,81.36,81.44,35700.0,54.9762,55.0235,54.8953,54.9492,35700.0
2008-07-10 13:30:00,81.44,81.71,81.43,81.6,57100.0,54.9492,55.1314,54.9425,55.0572,57100.0
2008-07-10 13:40:00,81.62,81.66,81.49,81.59,36800.0,55.0707,55.0977,54.983,55.0504,36800.0
2008-07-10 13:50:00,81.59,81.69,81.4,81.45,90900.0,55.0504,55.1179,54.9222,54.956,90900.0
2008-07-10 14:00:00,81.49,81.52,81.32,81.4,58000.0,54.983,55.0032,54.8683,54.9222,58000.0
2008-07-10 14:10:00,81.4,81.42,81.0,81.0,72700.0,54.9222,54.9357,54.6524,54.6524,72700.0
2008-07-10 14:20:00,81.03,81.17,80.66,80.76,91600.0,54.6726,54.7671,54.423,54.4904,91600.0
2008-07-10 14:30:00,80.76,80.89,80.75,80.84,70600.0,54.4904,54.5781,54.4837,54.5444,70600.0
2008-07-10 14:40:00,80.85,80.92,80.63,80.8,87100.0,54.5511,54.5984,54.4027,54.5174,87100.0
2008-07-10 14:50:00,80.83,80.87,80.53,80.69,55500.0,54.5377,54.5646,54.3352,54.4432,55500.0
2008-07-10 15:00:00,80.69,81.12,80.65,81.11,76500.0,54.4432,54.7333,54.4162,54.7266,76500.0
2008-07-10 15:10:00,81.1,81.13,80.97,81.03,146400.0,54.7198,54.7401,54.6321,54.6726,146400.0
2008-07-10 15:20:00,81.03,81.35,81.01,81.32,82200.0,54.6726,54.8885,54.6591,54.8683,82200.0
2008-07-10 15:30:00,81.29,81.39,80.95,81.1,108400.0,54.848,54.9155,54.6186,54.7198,108400.0
2008-07-10 15:40:00,81.1,81.39,81.05,81.39,110400.0,54.7198,54.9155,54.6861,54.9155,110400.0
2008-07-10 15:50:00,81.4,82.01,81.29,81.58,367300.0,54.9222,55.3338,54.848,55.0437,367300.0
2008-07-11 09:30:00,80.91,81.06,80.69,81.0,45900.0,54.5916,54.6928,54.4432,54.6524,45900.0
2008-07-11 09:40:00,81.0,81.27,80.66,81.17,48200.0,54.6524,54.8345,54.423,54.7671,48200.0
2008-07-11 09:50:00,81.19,81.35,81.02,81.14,35100.0,54.7806,54.8885,54.6659,54.7468,35100.0
2008-07-11 10:00:00,81.16,81.47,80.96,81.33,37900.0,54.7603,54.9695,54.6254,54.875,37900.0
2008-07-11 10:10:00,81.31,81.44,80.99,81.08,42100.0,54.8615,54.9492,54.6456,54.7063,42100.0
2008-07-11 10:20:00,81.1,81.13,80.55,80.65,74200.0,54.7198,54.7401,54.3487,54.4162,74200.0
2008-07-11 10:30:00,80.68,80.76,80.5,80.5,66900.0,54.4364,54.4904,54.315,54.315,66900.0
2008-07-11 10:40:00,80.5,80.82,80.47,80.76,29900.0,54.315,54.5309,54.2948,54.4904,29900.0
2008-07-11 10:50:00,80.77,80.93,80.67,80.67,31300.0,54.4972,54.6051,54.4297,54.4297,31300.0
2008-07-11 11:00:00,80.72,80.81,80.62,80.64,24500.0,54.4634,54.5242,54.396,54.4095,24500.0
2008-07-11 11:10:00,80.68,81.06,80.68,81.05,51600.0,54.4364,54.6928,54.4364,54.6861,51600.0
2008-07-11 11:20:00,81.02,81.07,80.84,81.0,59000.0,54.6659,54.6996,54.5444,54.6524,59000.0
2008-07-11 11:30:00,81.01,81.09,80.83,81.0,64700.0,54.6591,54.7131,54.5377,54.6524,64700.0
2008-07-11 11:40:00,81.0,81.08,80.92,81.0,73400.0,54.6524,54.7063,54.5984,54.6524,73400.0
2008-07-11 11:50:00,81.02,81.05,80.95,81.0,76200.0,54.6659,54.6861,54.6186,54.6524,76200.0
2008-07-11 12:00:00,81.0,81.03,80.84,80.89,41300.0,54.6524,54.6726,54.5444,54.5781,41300.0
2008-07-11 12:10:00,80.88,80.96,80.83,80.88,34200.0,54.5714,54.6254,54.5377,54.5714,34200.0
2008-07-11 12:20:00,80.87,80.97,80.83,80.94,34000.0,54.5646,54.6321,54.5377,54.6119,34000.0
2008-07-11 12:30:00,80.85,80.86,80.64,80.75,31900.0,54.5511,54.5579,54.4095,54.4837,31900.0
2008-07-11 12:40:00,80.75,80.88,80.75,80.75,23900.0,54.4837,54.5714,54.4837,54.4837,23900.0
2008-07-11 12:50:00,80.75,80.82,80.71,80.76,57900.0,54.4837,54.5309,54.4567,54.4904,57900.0
2008-07-11 13:00:00,80.78,80.79,80.49,80.58,31500.0,54.5039,54.5107,54.3082,54.369,31500.0
2008-07-11 13:10:00,80.57,80.79,80.4,80.78,24900.0,54.3622,54.5107,54.2475,54.5039,24900.0
2008-07-11 13:20:00,80.76,80.88,80.67,80.77,26900.0,54.4904,54.5714,54.4297,54.4972,26900.0
2008-07-11 13:30:00,80.75,80.86,80.7,80.81,28600.0,54.4837,54.5579,54.4499,54.5242,28600.0
2008-07-11 13:40:00,80.85,80.99,80.68,80.72,30600.0,54.5511,54.6456,54.4364,54.4634,30600.0
2008-07-11 13:50:00,80.73,80.97,80.67,80.75,28700.0,54.4702,54.6321,54.4297,54.4837,28700.0
2008-07-11 14:00:00,80.78,80.96,80.63,80.76,31600.0,54.5039,54.6254,54.4027,54.4904,31600.0
2008-07-11 14:10:00,80.76,80.86,80.65,80.77,27400.0,54.4904,54.5579,54.4162,54.4972,27400.0
2008-07-11 14:20:00,80.72,80.77,80.5,80.67,66200.0,54.4634,54.4972,54.315,54.4297,66200.0
2008-07-11 14:30:00,80.67,80.81,80.59,80.7,52100.0,54.4297,54.5242,54.3757,54.4499,52100.0
2008-07-11 14:40:00,80.7,81.32,80.65,81.31,43900.0,54.4499,54.8683,54.4162,54.8615,43900.0
2008-07-11 14:50:00,81.31,81.65,81.13,81.5,74800.0,54.8615,55.0909,54.7401,54.9897,74800.0
2008-07-11 15:00:00,81.56,81.86,81.34,81.84,84500.0,55.0302,55.2326,54.8818,55.2191,84500.0
2008-07-11 15:10:00,81.79,81.84,81.18,81.2,68400.0,55.1854,55.2191,54.7738,54.7873,68400.0
2008-07-11 15:20:00,81.2,81.36,81.06,81.16,48400.0,54.7873,54.8953,54.6928,54.7603,48400.0
2008-07-11 15:30:00,81.16,81.25,80.9,81.02,50900.0,54.7603,54.821,54.5849,54.6659,50900.0
2008-07-11 15:40:00,80.98,81.35,80.89,81.22,61300.0,54.6389,54.8885,54.5781,54.8008,61300.0
2008-07-11 15:50:00,81.22,81.49,80.98,81.01,123900.0,54.8008,54.983,54.6389,54.6591,123900.0
2008-07-14 09:30:00,81.5,82.34,81.4,82.17,68600.0,54.9897,55.5565,54.9222,55.4418,68600.0
2008-07-14 09:40:00,82.16,82.41,81.95,82.12,40200.0,55.435,55.6037,55.2933,55.408,40200.0
2008-07-14 09:50:00,82.14,82.31,81.76,81.95,30900.0,55.4215,55.5362,55.1651,55.2933,30900.0
2008-07-14 10:00:00,81.94,82.21,81.7,82.05,34900.0,55.2866,55.4688,55.1247,55.3608,34900.0
2008-07-14 10:10:00,82.05,82.25,81.84,82.12,26800.0,55.3608,55.4958,55.2191,55.408,26800.0
2008-07-14 10:20:00,82.18,82.24,81.63,81.72,15800.0,55.4485,55.489,55.0774,55.1382,15800.0
2008-07-14 10:30:00,81.72,81.98,81.68,81.71,27400.0,55.1382,55.3136,55.1112,55.1314,27400.0
2008-07-14 10:40:00,81.75,81.85,81.39,81.56,22200.0,55.1584,55.2259,54.9155,55.0302,22200.0
2008-07-14 10:50:00,81.54,81.96,81.43,81.91,23200.0,55.0167,55.3001,54.9425,55.2664,23200.0
2008-07-14 11:00:00,81.95,81.98,81.58,81.63,33800.0,55.2933,55.3136,55.0437,55.0774,33800.0
2008-07-14 11:10:00,81.65,81.66,81.42,81.45,45500.0,55.0909,55.0977,54.9357,54.956,45500.0
2008-07-14 11:20:00,81.48,81.6,81.29,81.6,39200.0,54.9762,55.0572,54.848,55.0572,39200.0
2008-07-14 11:30:00,81.62,81.65,81.36,81.5,36600.0,55.0707,55.0909,54.8953,54.9897,36600.0
2008-07-14 11:40:00,81.52,81.66,81.44,81.46,25100.0,55.0032,55.0977,54.9492,54.9627,25100.0
2008-07-14 11:50:00,81.49,81.51,81.0,81.32,33100.0,54.983,54.9965,54.6524,54.8683,33100.0
2008-07-14 12:00:00,81.33,81.39,81.13,81.17,33600.0,54.875,54.9155,54.7401,54.7671,33600.0
2008-07-14 12:10:00,81.18,81.43,81.17,81.4,23200.0,54.7738,54.9425,54.7671,54.9222,23200.0
2008-07-14 12:20:00,81.36,81.49,81.31,81.37,35100.0,54.8953,54.983,54.8615,54.902,35100.0
2008-07-14 12:30:00,81.36,81.55,81.22,81.55,54300.0,54.8953,55.0235,54.8008,55.0235,54300.0
2008-07-14 12:40:00,81.52,81.57,81.4,81.52,30500.0,55.0032,55.0369,54.9222,55.0032,30500.0
2008-07-14 12:50:00,81.53,81.56,81.32,81.35,45900.0,55.01,55.0302,54.8683,54.8885,45900.0
2008-07-14 13:00:00,81.34,81.4,81.2,81.34,48200.0,54.8818,54.9222,54.7873,54.8818,48200.0
2008-07-14 13:10:00,81.35,81.57,81.29,81.53,45500.0,54.8885,55.0369,54.848,55.01,45500.0
2008-07-14 13:20:00,81.53,81.6,81.4,81.5,31300.0,55.01,55.0572,54.9222,54.9897,31300.0
2008-07-14 13:30:00,81.48,81.56,81.35,81.56,38900.0,54.9762,55.0302,54.8885,55.0302,38900.0
2008-07-14 13:40:00,81.55,81.78,81.48,81.63,44200.0,55.0235,55.1786,54.9762,55.0774,44200.0
2008-07-14 13:50:00,81.62,81.65,81.39,81.45,49000.0,55.0707,55.0909,54.9155,54.956,49000.0
2008-07-14 14:00:00,81.44,81.66,81.4,81.5,41500.0,54.9492,55.0977,54.9222,54.9897,41500.0
2008-07-14 14:10:00,81.49,81.65,81.31,81.43,51200.0,54.983,55.0909,54.8615,54.9425,51200.0
2008-07-14 14:20:00,81.43,81.54,81.34,81.36,27900.0,54.9425,55.0167,54.8818,54.8953,27900.0
2008-07-14 14:30:00,81.39,81.52,81.39,81.51,28800.0,54.9155,55.0032,54.9155,54.9965,28800.0
2008-07-14 14:40:00,81.5,81.57,81.32,81.43,58100.0,54.9897,55.0369,54.8683,54.9425,58100.0
2008-07-14 14:50:00,81.42,81.55,81.33,81.42,59100.0,54.9357,55.0235,54.875,54.9357,59100.0
2008-07-14 15:00:00,81.42,81.5,81.3,81.36,38300.0,54.9357,54.9897,54.8548,54.8953,38300.0
2008-07-14 15:10:00,81.37,81.64,81.35,81.64,36800.0,54.902,55.0842,54.8885,55.0842,36800.0
2008-07-14 15:20:00,81.62,81.95,81.54,81.79,103300.0,55.0707,55.2933,55.0167,55.1854,103300.0
2008-07-14 15:30:00,81.81,82.25,81.79,82.1,82200.0,55.1989,55.4958,55.1854,55.3945,82200.0
2008-07-14 15:40:00,82.11,82.11,81.86,82.08,90900.0,55.4013,55.4013,55.2326,55.3811,90900.0
2008-07-14 15:50:00,82.08,82.14,81.68,81.79,115800.0,55.3811,55.4215,55.1112,55.1854,115800.0
2008-07-15 09:30:00,81.44,81.46,80.49,81.09,97800.0,54.9492,54.9627,54.3082,54.7131,97800.0
2008-07-15 09:40:00,81.1,81.56,81.06,81.3,44400.0,54.7198,55.0302,54.6928,54.8548,44400.0
2008-07-15 09:50:00,81.33,81.33,80.94,81.18,46000.0,54.875,54.875,54.6119,54.7738,46000.0
2008-07-15 10:00:00,81.19,81.57,80.76,81.41,86500.0,54.7806,55.0369,54.4904,54.929,86500.0
2008-07-15 10:10:00,81.34,81.71,81.23,81.26,155800.0,54.8818,55.1314,54.8075,54.8278,155800.0
2008-07-15 10:20:00,81.32,81.33,80.88,80.97,68100.0,54.8683,54.875,54.5714,54.6321,68100.0
2008-07-15 10:30:00,80.95,81.05,80.76,80.89,46900.0,54.6186,54.6861,54.4904,54.5781,46900.0
2008-07-15 10:40:00,80.9,81.05,80.71,81.02,43900.0,54.5849,54.6861,54.4567,54.6659,43900.0
2008-07-15 10:50:00,81.02,81.2,80.79,80.82,35100.0,54.6659,54.7873,54.5107,54.5309,35100.0
2008-07-15 11:00:00,80.82,81.76,80.82,81.45,77500.0,54.5309,55.1651,54.5309,54.956,77500.0
2008-07-15 11:10:00,81.41,81.56,81.26,81.4,57400.0,54.929,55.0302,54.8278,54.9222,57400.0
2008-07-15 11:20:00,81.45,81.55,81.25,81.44,91900.0,54.956,55.0235,54.821,54.9492,91900.0
2008-07-15 11:30:00,81.44,81.77,81.4,81.62,88900.0,54.9492,55.1719,54.9222,55.0707,88900.0
2008-07-15 11:40:00,81.62,81.73,81.43,81.54,50900.0,55.0707,55.1449,54.9425,55.0167,50900.0
2008-07-15 11:50:00,81.55,81.76,81.44,81.5,100100.0,55.0235,55.1651,54.9492,54.9897,100100.0
2008-07-15 12:00:00,81.53,81.62,81.34,81.36,87200.0,55.01,55.0707,54.8818,54.8953,87200.0
2008-07-15 12:10:00,81.39,81.54,81.32,81.51,50900.0,54.9155,55.0167,54.8683,54.9965,50900.0
2008-07-15 12:20:00,81.52,81.58,81.28,81.43,34900.0,55.0032,55.0437,54.8413,54.9425,34900.0
2008-07-15 12:30:00,81.46,81.73,81.38,81.5,35500.0,54.9627,55.1449,54.9088,54.9897,35500.0
2008-07-15 12:40:00,81.55,81.66,81.38,81.38,52000.0,55.0235,55.0977,54.9088,54.9088,52000.0
2008-07-15 12:50:00,81.38,81.62,81.38,81.62,44700.0,54.9088,55.0707,54.9088,55.0707,44700.0
2008-07-15 13:00:00,81.62,81.87,81.49,81.51,83500.0,55.0707,55.2394,54.983,54.9965,83500.0
2008-07-15 13:10:00,81.52,81.67,81.44,81.5,103700.0,55.0032,55.1044,54.9492,54.9897,103700.0
2008-07-15 13:20:00,81.49,81.51,81.35,81.5,52500.0,54.983,54.9965,54.8885,54.9897,52500.0
2008-07-15 13:30:00,81.47,81.64,81.4,81.42,59200.0,54.9695,55.0842,54.9222,54.9357,59200.0
2008-07-15 13:40:00,81.37,81.55,81.37,81.53,54400.0,54.902,55.0235,54.902,55.01,54400.0
2008-07-15 13:50:00,81.53,81.62,81.43,81.5,105100.0,55.01,55.0707,54.9425,54.9897,105100.0
2008-07-15 14:00:00,81.5,81.53,81.39,81.49,124000.0,54.9897,55.01,54.9155,54.983,124000.0
2008-07-15 14:10:00,81.5,81.66,81.41,81.55,61900.0,54.9897,55.0977,54.929,55.0235,61900.0
2008-07-15 14:20:00,81.53,81.69,81.45,81.54,54400.0,55.01,55.1179,54.956,55.0167,54400.0
2008-07-15 14:30:00,81.54,81.66,81.39,81.5,79300.0,55.0167,55.0977,54.9155,54.9897,79300.0
2008-07-15 14:40:00,81.5,81.69,81.45,81.69,28900.0,54.9897,55.1179,54.956,55.1179,28900.0
2008-07-15 14:50:00,81.65,81.81,81.58,81.64,31600.0,55.0909,55.1989,55.0437,55.0842,31600.0
2008-07-15 15:00:00,81.61,81.86,81.57,81.83,48500.0,55.0639,55.2326,55.0369,55.2124,48500.0
2008-07-15 15:10:00,81.84,81.94,81.59,81.76,51300.0,55.2191,55.2866,55.0504,55.1651,51300.0
2008-07-15 15:20:00,81.74,81.74,81.43,81.57,47800.0,55.1516,55.1516,54.9425,55.0369,47800.0
2008-07-15 15:30:00,81.57,81.68,81.41,81.55,91900.0,55.0369,55.1112,54.929,55.0235,91900.0
2008-07-15 15:40:00,81.55,81.65,81.3,81.39,74400.0,55.0235,55.0909,54.8548,54.9155,74400.0
2008-07-15 15:50:00,81.38,81.53,81.33,81.49,116100.0,54.9088,55.01,54.875,54.983,116100.0
2008-07-16 09:30:00,81.29,81.63,80.79,80.9,57000.0,54.848,55.0774,54.5107,54.5849,57000.0
2008-07-16 09:40:00,80.95,80.98,80.25,80.25,33200.0,54.6186,54.6389,54.1463,54.1463,33200.0
2008-07-16 09:50:00,80.27,81.16,80.27,80.98,42900.0,54.1598,54.7603,54.1598,54.6389,42900.0
2008-07-16 10:00:00,80.98,81.07,80.43,80.59,42400.0,54.6389,54.6996,54.2678,54.3757,42400.0
2008-07-16 10:10:00,80.58,80.83,80.48,80.53,37500.0,54.369,54.5377,54.3015,54.3352,37500.0
2008-07-16 10:20:00,80.54,80.87,80.38,80.87,35200.0,54.342,54.5646,54.234,54.5646,35200.0
2008-07-16 10:30:00,80.82,81.65,80.73,81.63,43300.0,54.5309,55.0909,54.4702,55.0774,43300.0
2008-07-16 10:40:00,81.66,81.89,81.45,81.63,43400.0,55.0977,55.2529,54.956,55.0774,43400.0
2008-07-16 10:50:00,81.64,81.91,81.53,81.65,42400.0,55.0842,55.2664,55.01,55.0909,42400.0
2008-07-16 11:00:00,81.65,81.89,81.63,81.72,37700.0,55.0909,55.2529,55.0774,55.1382,37700.0
2008-07-16 11:10:00,81.66,81.98,81.63,81.84,29400.0,55.0977,55.3136,55.0774,55.2191,29400.0
2008-07-16 11:20:00,81.83,81.88,81.53,81.55,21600.0,55.2124,55.2461,55.01,55.0235,21600.0
2008-07-16 11:30:00,81.55,81.68,81.41,81.44,19700.0,55.0235,55.1112,54.929,54.9492,19700.0
2008-07-16 11:40:00,81.44,81.58,81.4,81.45,14000.0,54.9492,55.0437,54.9222,54.956,14000.0
2008-07-16 11:50:00,81.45,81.86,81.43,81.77,19000.0,54.956,55.2326,54.9425,55.1719,19000.0
2008-07-16 12:00:00,81.76,81.87,81.62,81.87,19300.0,55.1651,55.2394,55.0707,55.2394,19300.0
2008-07-16 12:10:00,81.87,82.12,81.83,82.0,23100.0,55.2394,55.408,55.2124,55.3271,23100.0
2008-07-16 12:20:00,82.0,82.27,81.78,82.26,22000.0,55.3271,55.5093,55.1786,55.5025,22000.0
2008-07-16 12:30:00,82.26,82.31,82.0,82.0,20300.0,55.5025,55.5362,55.3271,55.3271,20300.0
2008-07-16 12:40:00,81.97,82.19,81.97,82.08,14500.0,55.3068,55.4553,55.3068,55.3811,14500.0
2008-07-16 12:50:00,82.07,82.18,82.02,82.13,22400.0,55.3743,55.4485,55.3406,55.4148,22400.0
2008-07-16 13:00:00,82.12,82.39,82.06,82.18,23600.0,55.408,55.5902,55.3676,55.4485,23600.0
2008-07-16 13:10:00,82.18,82.19,81.91,81.94,17800.0,55.4485,55.4553,55.2664,55.2866,17800.0
2008-07-16 13:20:00,81.95,82.18,81.94,82.1,29700.0,55.2933,55.4485,55.2866,55.3945,29700.0
2008-07-16 13:30:00,82.11,82.13,81.88,81.91,23200.0,55.4013,55.4148,55.2461,55.2664,23200.0
2008-07-16 13:40:00,81.91,82.02,81.83,81.86,19400.0,55.2664,55.3406,55.2124,55.2326,19400.0
2008-07-16 13:50:00,81.86,81.97,81.8,81.9,13700.0,55.2326,55.3068,55.1921,55.2596,13700.0
2008-07-16 14:00:00,81.89,82.02,81.62,81.83,46500.0,55.2529,55.3406,55.0707,55.2124,46500.0
2008-07-16 14:10:00,81.89,82.06,81.74,82.03,32300.0,55.2529,55.3676,55.1516,55.3473,32300.0
2008-07-16 14:20:00,82.0,82.21,81.93,81.94,19900.0,55.3271,55.4688,55.2798,55.2866,19900.0
2008-07-16 14:30:00,81.97,82.27,81.86,82.2,53400.0,55.3068,55.5093,55.2326,55.462,53400.0
2008-07-16 14:40:00,82.22,82.22,82.02,82.05,30500.0,55.4755,55.4755,55.3406,55.3608,30500.0
2008-07-16 14:50:00,82.07,82.25,82.06,82.13,41700.0,55.3743,55.4958,55.3676,55.4148,41700.0
2008-07-16 15:00:00,82.13,82.32,82.12,82.24,42400.0,55.4148,55.543,55.408,55.489,42400.0
2008-07-16 15:10:00,82.27,82.4,82.18,82.36,33300.0,55.5093,55.597,55.4485,55.57,33300.0
2008-07-16 15:20:00,82.36,82.51,82.35,82.36,51100.0,55.57,55.6712,55.5632,55.57,51100.0
2008-07-16 15:30:00,82.36,82.37,82.12,82.23,84400.0,55.57,55.5767,55.408,55.4823,84400.0
2008-07-16 15:40:00,82.22,82.25,82.07,82.17,105500.0,55.4755,55.4958,55.3743,55.4418,105500.0
2008-07-16 15:50:00,82.17,82.22,82.08,82.19,172800.0,55.4418,55.4755,55.3811,55.4553,172800.0
2008-07-17 09:30:00,82.44,82.44,80.8,80.91,115900.0,55.624,55.624,54.5174,54.5916,115900.0
2008-07-17 09:40:00,80.87,81.04,80.58,80.59,99600.0,54.5646,54.6793,54.369,54.3757,99600.0
2008-07-17 09:50:00,80.59,81.06,80.59,81.06,89700.0,54.3757,54.6928,54.3757,54.6928,89700.0
2008-07-17 10:00:00,81.07,81.11,80.5,80.52,87100.0,54.6996,54.7266,54.315,54.3285,87100.0
2008-07-17 10:10:00,80.54,80.68,80.5,80.64,101800.0,54.342,54.4364,54.315,54.4095,101800.0
2008-07-17 10:20:00,80.67,80.71,80.52,80.52,45700.0,54.4297,54.4567,54.3285,54.3285,45700.0
2008-07-17 10:30:00,80.54,80.67,80.5,80.52,68400.0,54.342,54.4297,54.315,54.3285,68400.0
2008-07-17 10:40:00,80.5,80.58,80.44,80.53,77500.0,54.315,54.369,54.2745,54.3352,77500.0
2008-07-17 10:50:00,80.53,80.55,80.45,80.5,48100.0,54.3352,54.3487,54.2813,54.315,48100.0
2008-07-17 11:00:00,80.52,80.62,80.47,80.58,56700.0,54.3285,54.396,54.2948,54.369,56700.0
2008-07-17 11:10:00,80.58,81.0,80.54,80.89,60900.0,54.369,54.6524,54.342,54.5781,60900.0
2008-07-17 11:20:00,80.9,81.22,80.79,81.19,68100.0,54.5849,54.8008,54.5107,54.7806,68100.0
2008-07-17 11:30:00,81.19,81.67,81.09,81.67,62800.0,54.7806,55.1044,54.7131,55.1044,62800.0
2008-07-17 11:40:00,81.64,81.84,81.55,81.65,50400.0,55.0842,55.2191,55.0235,55.0909,50400.0
2008-07-17 11:50:00,81.66,81.89,81.61,81.88,46000.0,55.0977,55.2529,55.0639,55.2461,46000.0
2008-07-17 12:00:00,81.88,81.89,81.69,81.69,36400.0,55.2461,55.2529,55.1179,55.1179,36400.0
2008-07-17 12:10:00,81.7,81.73,81.59,81.72,39700.0,55.1247,55.1449,55.0504,55.1382,39700.0
2008-07-17 12:20:00,81.72,81.97,81.72,81.73,37500.0,55.1382,55.3068,55.1382,55.1449,37500.0
2008-07-17 12:30:00,81.74,81.75,81.58,81.63,33300.0,55.1516,55.1584,55.0437,55.0774,33300.0
2008-07-17 12:40:00,81.61,81.68,81.49,81.67,25500.0,55.0639,55.1112,54.983,55.1044,25500.0
2008-07-17 12:50:00,81.68,81.84,81.67,81.78,29800.0,55.1112,55.2191,55.1044,55.1786,29800.0
2008-07-17 13:00:00,81.78,81.9,81.73,81.84,40200.0,55.1786,55.2596,55.1449,55.2191,40200.0
2008-07-17 13:10:00,81.8,82.4,81.67,82.35,54000.0,55.1921,55.597,55.1044,55.5632,54000.0
2008-07-17 13:20:00,82.33,82.37,82.08,82.14,66000.0,55.5497,55.5767,55.3811,55.4215,66000.0
2008-07-17 13:30:00,82.13,82.3,82.05,82.26,80700.0,55.4148,55.5295,55.3608,55.5025,80700.0
2008-07-17 13:40:00,82.27,82.32,82.12,82.32,39800.0,55.5093,55.543,55.408,55.543,39800.0
2008-07-17 13:50:00,82.31,82.35,81.97,81.97,39900.0,55.5362,55.5632,55.3068,55.3068,39900.0
2008-07-17 14:00:00,81.99,82.19,81.95,82.13,42600.0,55.3203,55.4553,55.2933,55.4148,42600.0
2008-07-17 14:10:00,82.15,82.17,81.86,81.93,43500.0,55.4283,55.4418,55.2326,55.2798,43500.0
2008-07-17 14:20:00,81.92,82.07,81.91,81.92,47500.0,55.2731,55.3743,55.2664,55.2731,47500.0
2008-07-17 14:30:00,81.91,81.93,81.7,81.9,52800.0,55.2664,55.2798,55.1247,55.2596,52800.0
2008-07-17 14:40:00,81.87,81.91,81.77,81.8,48100.0,55.2394,55.2664,55.1719,55.1921,48100.0
2008-07-17 14:50:00,81.82,81.87,81.61,81.64,78600.0,55.2056,55.2394,55.0639,55.0842,78600.0
2008-07-17 15:00:00,81.62,81.75,81.56,81.57,109400.0,55.0707,55.1584,55.0302,55.0369,109400.0
2008-07-17 15:10:00,81.53,81.71,81.5,81.66,68500.0,55.01,55.1314,54.9897,55.0977,68500.0
2008-07-17 15:20:00,81.68,81.72,81.54,81.55,60900.0,55.1112,55.1382,55.0167,55.0235,60900.0
2008-07-17 15:30:00,81.54,81.55,81.3,81.45,93700.0,55.0167,55.0235,54.8548,54.956,93700.0
2008-07-17 15:40:00,81.43,81.44,81.27,81.29,136200.0,54.9425,54.9492,54.8345,54.848,136200.0
2008-07-17 15:50:00,81.27,81.34,80.99,81.17,284200.0,54.8345,54.8818,54.6456,54.7671,284200.0
2008-07-18 09:30:00,81.44,81.96,81.0,81.33,507500.0,54.9492,55.3001,54.6524,54.875,507500.0
2008-07-18 09:40:00,81.33,82.24,81.23,82.2,39800.0,54.875,55.489,54.8075,55.462,39800.0
2008-07-18 09:50:00,82.19,82.21,81.87,81.99,51300.0,55.4553,55.4688,55.2394,55.3203,51300.0
2008-07-18 10:00:00,81.98,82.18,81.98,82.0,54700.0,55.3136,55.4485,55.3136,55.3271,54700.0
2008-07-18 10:10:00,82.01,82.07,81.58,81.78,63300.0,55.3338,55.3743,55.0437,55.1786,63300.0
2008-07-18 10:20:00,81.77,81.79,81.45,81.54,46200.0,55.1719,55.1854,54.956,55.0167,46200.0
2008-07-18 10:30:00,81.52,81.59,81.34,81.34,25900.0,55.0032,55.0504,54.8818,54.8818,25900.0
2008-07-18 10:40:00,81.33,81.52,81.24,81.52,29300.0,54.875,55.0032,54.8143,55.0032,29300.0
2008-07-18 10:50:00,81.51,81.52,81.35,81.4,22100.0,54.9965,55.0032,54.8885,54.9222,22100.0
2008-07-18 11:00:00,81.4,81.4,81.27,81.27,31900.0,54.9222,54.9222,54.8345,54.8345,31900.0
2008-07-18 11:10:00,81.27,81.44,81.25,81.37,44100.0,54.8345,54.9492,54.821,54.902,44100.0
2008-07-18 11:20:00,81.39,81.42,81.24,81.28,45500.0,54.9155,54.9357,54.8143,54.8413,45500.0
2008-07-18 11:30:00,81.27,81.39,81.23,81.26,22100.0,54.8345,54.9155,54.8075,54.8278,22100.0
2008-07-18 11:40:00,81.25,81.43,81.25,81.33,35500.0,54.821,54.9425,54.821,54.875,35500.0
2008-07-18 11:50:00,81.35,81.42,81.21,81.31,32700.0,54.8885,54.9357,54.794,54.8615,32700.0
2008-07-18 12:00:00,81.31,81.38,81.18,81.22,25100.0,54.8615,54.9088,54.7738,54.8008,25100.0
2008-07-18 12:10:00,81.23,81.31,81.07,81.18,39500.0,54.8075,54.8615,54.6996,54.7738,39500.0
2008-07-18 12:20:00,81.14,81.32,81.12,81.19,35600.0,54.7468,54.8683,54.7333,54.7806,35600.0
2008-07-18 12:30:00,81.18,81.22,81.03,81.2,26400.0,54.7738,54.8008,54.6726,54.7873,26400.0
2008-07-18 12:40:00,81.21,81.3,81.09,81.24,39200.0,54.794,54.8548,54.7131,54.8143,39200.0
2008-07-18 12:50:00,81.24,81.28,81.13,81.17,33300.0,54.8143,54.8413,54.7401,54.7671,33300.0
2008-07-18 13:00:00,81.21,81.31,81.19,81.19,31000.0,54.794,54.8615,54.7806,54.7806,31000.0
2008-07-18 13:10:00,81.21,81.53,81.18,81.43,22200.0,54.794,55.01,54.7738,54.9425,22200.0
2008-07-18 13:20:00,81.42,81.51,81.27,81.51,38800.0,54.9357,54.9965,54.8345,54.9965,38800.0
2008-07-18 13:30:00,81.5,81.79,81.42,81.75,23700.0,54.9897,55.1854,54.9357,55.1584,23700.0
2008-07-18 13:40:00,81.75,81.78,81.61,81.63,30000.0,55.1584,55.1786,55.0639,55.0774,30000.0
2008-07-18 13:50:00,81.64,81.83,81.64,81.74,19700.0,55.0842,55.2124,55.0842,55.1516,19700.0
2008-07-18 14:00:00,81.74,81.84,81.71,81.8,28000.0,55.1516,55.2191,55.1314,55.1921,28000.0
2008-07-18 14:10:00,81.79,81.97,81.79,81.87,26800.0,55.1854,55.3068,55.1854,55.2394,26800.0
2008-07-18 14:20:00,81.86,82.03,81.86,81.89,30300.0,55.2326,55.3473,55.2326,55.2529,30300.0
2008-07-18 14:30:00,81.9,81.91,81.83,81.89,18000.0,55.2596,55.2664,55.2124,55.2529,18000.0
2008-07-18 14:40:00,81.91,81.94,81.81,81.87,23600.0,55.2664,55.2866,55.1989,55.2394,23600.0
2008-07-18 14:50:00,81.88,81.96,81.8,81.89,26500.0,55.2461,55.3001,55.1921,55.2529,26500.0
2008-07-18 15:00:00,81.88,82.01,81.84,81.99,36400.0,55.2461,55.3338,55.2191,55.3203,36400.0
2008-07-18 15:10:00,81.98,82.1,81.95,82.02,30300.0,55.3136,55.3945,55.2933,55.3406,30300.0
2008-07-18 15:20:00,82.03,82.08,81.93,81.93,42400.0,55.3473,55.3811,55.2798,55.2798,42400.0
2008-07-18 15:30:00,81.94,82.06,81.94,81.98,33600.0,55.2866,55.3676,55.2866,55.3136,33600.0
2008-07-18 15:40:00,82.02,82.16,81.97,82.11,48500.0,55.3406,55.435,55.3068,55.4013,48500.0
2008-07-18 15:50:00,82.11,82.18,81.94,81.95,87000.0,55.4013,55.4485,55.2866,55.2933,87000.0
2008-07-21 09:30:00,82.24,82.24,81.58,81.81,72800.0,55.489,55.489,55.0437,55.1989,72800.0
2008-07-21 09:40:00,81.7,81.83,81.4,81.4,38500.0,55.1247,55.2124,54.9222,54.9222,38500.0
2008-07-21 09:50:00,81.41,81.51,81.24,81.31,28100.0,54.929,54.9965,54.8143,54.8615,28100.0
2008-07-21 10:00:00,81.31,81.38,81.0,81.14,33700.0,54.8615,54.9088,54.6524,54.7468,33700.0
2008-07-21 10:10:00,81.18,81.53,81.12,81.49,23400.0,54.7738,55.01,54.7333,54.983,23400.0
2008-07-21 10:20:00,81.48,81.48,80.97,80.97,23400.0,54.9762,54.9762,54.6321,54.6321,23400.0
2008-07-21 10:30:00,80.99,81.04,80.83,80.95,34000.0,54.6456,54.6793,54.5377,54.6186,34000.0
2008-07-21 10:40:00,80.96,81.01,80.7,80.79,46500.0,54.6254,54.6591,54.4499,54.5107,46500.0
2008-07-21 10:50:00,80.79,80.81,80.64,80.75,40400.0,54.5107,54.5242,54.4095,54.4837,40400.0
2008-07-21 11:00:00,80.76,80.78,80.59,80.71,42800.0,54.4904,54.5039,54.3757,54.4567,42800.0
2008-07-21 11:10:00,80.72,80.74,80.62,80.66,38200.0,54.4634,54.4769,54.396,54.423,38200.0
2008-07-21 11:20:00,80.62,80.87,80.58,80.87,36400.0,54.396,54.5646,54.369,54.5646,36400.0
2008-07-21 11:30:00,80.87,80.97,80.79,80.84,23200.0,54.5646,54.6321,54.5107,54.5444,23200.0
2008-07-21 11:40:00,80.87,80.99,80.82,80.98,46700.0,54.5646,54.6456,54.5309,54.6389,46700.0
2008-07-21 11:50:00,80.97,81.12,80.94,80.98,31200.0,54.6321,54.7333,54.6119,54.6389,31200.0
2008-07-21 12:00:00,80.96,81.11,80.96,81.04,23000.0,54.6254,54.7266,54.6254,54.6793,23000.0
2008-07-21 12:10:00,81.04,81.13,81.03,81.13,14300.0,54.6793,54.7401,54.6726,54.7401,14300.0
2008-07-21 12:20:00,81.1,81.24,81.08,81.23,16200.0,54.7198,54.8143,54.7063,54.8075,16200.0
2008-07-21 12:30:00,81.21,81.35,81.2,81.33,26500.0,54.794,54.8885,54.7873,54.875,26500.0
2008-07-21 12:40:00,81.33,81.46,81.28,81.32,18400.0,54.875,54.9627,54.8413,54.8683,18400.0
2008-07-21 12:50:00,81.3,81.34,81.2,81.21,15100.0,54.8548,54.8818,54.7873,54.794,15100.0
2008-07-21 13:00:00,81.22,81.26,81.19,81.25,11100.0,54.8008,54.8278,54.7806,54.821,11100.0
2008-07-21 13:10:00,81.24,81.29,81.11,81.19,32200.0,54.8143,54.848,54.7266,54.7806,32200.0
2008-07-21 13:20:00,81.18,81.51,81.15,81.51,43200.0,54.7738,54.9965,54.7536,54.9965,43200.0
2008-07-21 13:30:00,81.52,81.66,81.45,81.66,41900.0,55.0032,55.0977,54.956,55.0977,41900.0
2008-07-21 13:40:00,81.66,81.73,81.6,81.66,27100.0,55.0977,55.1449,55.0572,55.0977,27100.0
2008-07-21 13:50:00,81.66,81.67,81.51,81.57,31300.0,55.0977,55.1044,54.9965,55.0369,31300.0
2008-07-21 14:00:00,81.56,81.65,81.48,81.49,41100.0,55.0302,55.0909,54.9762,54.983,41100.0
2008-07-21 14:10:00,81.49,81.57,81.45,81.57,57200.0,54.983,55.0369,54.956,55.0369,57200.0
2008-07-21 14:20:00,81.57,81.63,81.39,81.42,37500.0,55.0369,55.0774,54.9155,54.9357,37500.0
2008-07-21 14:30:00,81.41,81.58,81.41,81.49,17900.0,54.929,55.0437,54.929,54.983,17900.0
2008-07-21 14:40:00,81.45,81.61,81.45,81.57,22700.0,54.956,55.0639,54.956,55.0369,22700.0
2008-07-21 14:50:00,81.57,81.81,81.53,81.81,28100.0,55.0369,55.1989,55.01,55.1989,28100.0
2008-07-21 15:00:00,81.8,81.8,81.58,81.67,42400.0,55.1921,55.1921,55.0437,55.1044,42400.0
2008-07-21 15:10:00,81.63,81.69,81.56,81.63,65100.0,55.0774,55.1179,55.0302,55.0774,65100.0
2008-07-21 15:20:00,81.64,81.79,81.6,81.79,32700.0,55.0842,55.1854,55.0572,55.1854,32700.0
2008-07-21 15:30:00,81.75,81.95,81.67,81.86,53800.0,55.1584,55.2933,55.1044,55.2326,53800.0
2008-07-21 15:40:00,81.87,82.0,81.77,81.87,94600.0,55.2394,55.3271,55.1719,55.2394,94600.0
2008-07-21 15:50:00,81.88,82.01,81.81,81.92,115100.0,55.2461,55.3338,55.1989,55.2731,115100.0
2008-07-22 09:30:00,81.99,82.66,81.71,82.09,64700.0,55.3203,55.7724,55.1314,55.3878,64700.0
2008-07-22 09:40:00,82.04,82.96,82.03,82.85,43600.0,55.3541,55.9748,55.3473,55.9006,43600.0
2008-07-22 09:50:00,82.76,83.11,82.68,83.06,38900.0,55.8399,56.076,55.7859,56.0423,38900.0
2008-07-22 10:00:00,83.02,83.61,83.02,83.28,52100.0,56.0153,56.4134,56.0153,56.1907,52100.0
2008-07-22 10:10:00,83.25,83.42,83.05,83.15,68600.0,56.1705,56.2852,56.0355,56.103,68600.0
2008-07-22 10:20:00,83.14,83.22,82.82,82.87,76700.0,56.0963,56.1502,55.8803,55.9141,76700.0
2008-07-22 10:30:00,82.91,82.94,82.44,82.44,77500.0,55.9411,55.9613,55.624,55.624,77500.0
2008-07-22 10:40:00,82.44,82.88,82.44,82.71,39800.0,55.624,55.9208,55.624,55.8061,39800.0
2008-07-22 10:50:00,82.7,82.72,82.36,82.4,16000.0,55.7994,55.8129,55.57,55.597,16000.0
2008-07-22 11:00:00,82.4,82.5,82.31,82.42,49700.0,55.597,55.6644,55.5362,55.6105,49700.0
2008-07-22 11:10:00,82.42,82.55,82.23,82.46,26500.0,55.6105,55.6982,55.4823,55.6374,26500.0
2008-07-22 11:20:00,82.48,82.72,82.47,82.56,24200.0,55.6509,55.8129,55.6442,55.7049,24200.0
2008-07-22 11:30:00,82.58,82.65,82.4,82.4,18200.0,55.7184,55.7656,55.597,55.597,18200.0
2008-07-22 11:40:00,82.42,82.54,82.31,82.47,31400.0,55.6105,55.6914,55.5362,55.6442,31400.0
2008-07-22 11:50:00,82.47,82.54,82.32,82.51,25900.0,55.6442,55.6914,55.543,55.6712,25900.0
2008-07-22 12:00:00,82.51,82.83,82.46,82.83,28200.0,55.6712,55.8871,55.6374,55.8871,28200.0
2008-07-22 12:10:00,82.81,82.94,82.73,82.84,25200.0,55.8736,55.9613,55.8196,55.8938,25200.0
2008-07-22 12:20:00,82.85,83.0,82.74,82.88,25600.0,55.9006,56.0018,55.8264,55.9208,25600.0
2008-07-22 12:30:00,82.88,82.99,82.86,82.94,20300.0,55.9208,55.995,55.9073,55.9613,20300.0
2008-07-22 12:40:00,82.94,82.95,82.75,82.81,31400.0,55.9613,55.9681,55.8331,55.8736,31400.0
2008-07-22 12:50:00,82.77,82.94,82.74,82.91,17800.0,55.8466,55.9613,55.8264,55.9411,17800.0
2008-07-22 13:00:00,82.94,83.0,82.84,82.93,18600.0,55.9613,56.0018,55.8938,55.9546,18600.0
2008-07-22 13:10:00,82.89,82.95,82.85,82.89,23500.0,55.9276,55.9681,55.9006,55.9276,23500.0
2008-07-22 13:20:00,82.86,82.91,82.8,82.87,22700.0,55.9073,55.9411,55.8669,55.9141,22700.0
2008-07-22 13:30:00,82.87,82.96,82.78,82.93,26000.0,55.9141,55.9748,55.8534,55.9546,26000.0
2008-07-22 13:40:00,82.94,83.03,82.94,82.99,52100.0,55.9613,56.022,55.9613,55.995,52100.0
2008-07-22 13:50:00,82.99,83.07,82.82,82.87,54100.0,55.995,56.049,55.8803,55.9141,54100.0
2008-07-22 14:00:00,82.9,82.93,82.54,82.64,47600.0,55.9343,55.9546,55.6914,55.7589,47600.0
2008-07-22 14:10:00,82.61,82.65,82.27,82.38,41900.0,55.7387,55.7656,55.5093,55.5835,41900.0
2008-07-22 14:20:00,82.39,82.63,82.35,82.63,35500.0,55.5902,55.7522,55.5632,55.7522,35500.0
2008-07-22 14:30:00,82.63,82.68,82.44,82.56,50500.0,55.7522,55.7859,55.624,55.7049,50500.0
2008-07-22 14:40:00,82.54,82.71,82.44,82.64,73600.0,55.6914,55.8061,55.624,55.7589,73600.0
2008-07-22 14:50:00,82.65,82.88,82.58,82.67,104400.0,55.7656,55.9208,55.7184,55.7791,104400.0
2008-07-22 15:00:00,82.65,82.86,82.61,82.86,89100.0,55.7656,55.9073,55.7387,55.9073,89100.0
2008-07-22 15:10:00,82.86,83.05,82.72,82.88,117700.0,55.9073,56.0355,55.8129,55.9208,117700.0
2008-07-22 15:20:00,82.88,82.96,82.8,82.88,71000.0,55.9208,55.9748,55.8669,55.9208,71000.0
2008-07-22 15:30:00,82.89,83.11,82.84,83.04,92500.0,55.9276,56.076,55.8938,56.0288,92500.0
2008-07-22 15:40:00,83.04,83.41,83.03,83.4,86900.0,56.0288,56.2784,56.022,56.2717,86900.0
2008-07-22 15:50:00,83.4,83.48,83.3,83.31,110900.0,56.2717,56.3257,56.2042,56.211,110900.0
2008-07-23 09:30:00,85.07,85.07,83.68,83.78,134300.0,57.3985,57.3985,56.4606,56.5281,134300.0
2008-07-23 09:40:00,83.79,84.24,83.73,84.0,140300.0,56.5348,56.8385,56.4943,56.6765,140300.0
2008-07-23 09:50:00,84.0,84.43,83.69,84.39,238700.0,56.6765,56.9666,56.4674,56.9397,238700.0
2008-07-23 10:00:00,84.37,84.69,84.15,84.44,115500.0,56.9262,57.1421,56.7777,56.9734,115500.0
2008-07-23 10:10:00,84.4,84.74,84.4,84.69,101100.0,56.9464,57.1758,56.9464,57.1421,101100.0
2008-07-23 10:20:00,84.67,84.87,84.4,84.71,262900.0,57.1286,57.2635,56.9464,57.1556,262900.0
2008-07-23 10:30:00,84.7,85.49,84.57,85.45,264000.0,57.1488,57.6819,57.0611,57.6549,264000.0
2008-07-23 10:40:00,85.47,85.69,85.39,85.59,136400.0,57.6684,57.8168,57.6144,57.7493,136400.0
2008-07-23 10:50:00,85.6,85.92,85.58,85.65,108000.0,57.7561,57.972,57.7426,57.7898,108000.0
2008-07-23 11:00:00,85.64,85.7,85.35,85.66,102500.0,57.7831,57.8235,57.5874,57.7966,102500.0
2008-07-23 11:10:00,85.66,85.9,85.53,85.85,116500.0,57.7966,57.9585,57.7088,57.9248,116500.0
2008-07-23 11:20:00,85.84,85.86,85.51,85.51,74700.0,57.918,57.9315,57.6953,57.6953,74700.0
2008-07-23 11:30:00,85.52,85.77,85.29,85.75,116900.0,57.7021,57.8708,57.5469,57.8573,116900.0
2008-07-23 11:40:00,85.75,86.67,85.72,86.61,148000.0,57.8573,58.478,57.837,58.4375,148000.0
2008-07-23 11:50:00,86.63,88.48,86.6,87.89,455900.0,58.451,59.6993,58.4308,59.3012,455900.0
2008-07-23 12:00:00,87.9,88.02,87.38,87.63,202100.0,59.3079,59.3889,58.9571,59.1258,202100.0
2008-07-23 12:10:00,87.62,87.87,87.54,87.81,328700.0,59.119,59.2877,59.065,59.2472,328700.0
2008-07-23 12:20:00,87.8,87.8,87.59,87.67,150300.0,59.2405,59.2405,59.0988,59.1527,150300.0
2008-07-23 12:30:00,87.68,87.78,87.35,87.66,218700.0,59.1595,59.227,58.9368,59.146,218700.0
2008-07-23 12:40:00,87.63,87.67,87.5,87.51,91900.0,59.1258,59.1527,59.038,59.0448,91900.0
2008-07-23 12:50:00,87.49,87.6,87.4,87.57,81400.0,59.0313,59.1055,58.9706,59.0853,81400.0
2008-07-23 13:00:00,87.58,87.73,87.52,87.7,72500.0,59.092,59.1932,59.0515,59.173,72500.0
2008-07-23 13:10:00,87.67,87.74,87.5,87.52,35200.0,59.1527,59.2,59.038,59.0515,35200.0
2008-07-23 13:20:00,87.52,87.52,87.08,87.21,59100.0,59.0515,59.0515,58.7547,58.8424,59100.0
2008-07-23 13:30:00,87.18,87.45,87.14,87.44,43700.0,58.8221,59.0043,58.7951,58.9976,43700.0
2008-07-23 13:40:00,87.45,87.97,87.43,87.86,104700.0,59.0043,59.3552,58.9908,59.2809,104700.0
2008-07-23 13:50:00,87.85,87.96,87.66,87.94,80000.0,59.2742,59.3484,59.146,59.3349,80000.0
2008-07-23 14:00:00,87.93,88.68,87.88,88.58,107900.0,59.3282,59.8342,59.2944,59.7667,107900.0
2008-07-23 14:10:00,88.58,88.61,88.19,88.21,86100.0,59.7667,59.787,59.5036,59.5171,86100.0
2008-07-23 14:20:00,88.23,88.65,88.19,88.64,105000.0,59.5306,59.814,59.5036,59.8072,105000.0
2008-07-23 14:30:00,88.63,88.85,88.49,88.71,92300.0,59.8005,59.9489,59.706,59.8545,92300.0
2008-07-23 14:40:00,88.73,89.05,88.65,88.83,109500.0,59.8679,60.0839,59.814,59.9354,109500.0
2008-07-23 14:50:00,88.84,89.24,88.76,88.91,138700.0,59.9422,60.2121,59.8882,59.9894,138700.0
2008-07-23 15:00:00,88.89,89.0,88.66,88.94,130600.0,59.9759,60.0501,59.8207,60.0096,130600.0
2008-07-23 15:10:00,88.93,89.06,88.74,88.78,184700.0,60.0029,60.0906,59.8747,59.9017,184700.0
2008-07-23 15:20:00,88.77,89.1,88.76,89.09,236800.0,59.8949,60.1176,59.8882,60.1108,236800.0
2008-07-23 15:30:00,89.09,89.41,89.0,89.01,208600.0,60.1108,60.3268,60.0501,60.0569,208600.0
2008-07-23 15:40:00,89.0,89.02,88.54,88.82,172000.0,60.0501,60.0636,59.7397,59.9287,172000.0
2008-07-23 15:50:00,88.81,89.26,88.79,89.19,244100.0,59.9219,60.2255,59.9084,60.1783,244100.0
2008-07-24 09:30:00,89.47,90.16,88.66,88.84,81400.0,60.3672,60.8328,59.8207,59.9422,81400.0
2008-07-24 09:40:00,88.84,89.2,88.01,88.2,94800.0,59.9422,60.1851,59.3821,59.5103,94800.0
2008-07-24 09:50:00,88.14,88.26,87.94,88.17,53500.0,59.4699,59.5508,59.3349,59.4901,53500.0
2008-07-24 10:00:00,88.16,88.35,87.62,87.76,58600.0,59.4834,59.6116,59.119,59.2135,58600.0
2008-07-24 10:10:00,87.74,87.9,87.38,87.84,118600.0,59.2,59.3079,58.9571,59.2674,118600.0
2008-07-24 10:20:00,87.78,88.26,87.76,88.24,83700.0,59.227,59.5508,59.2135,59.5373,83700.0
2008-07-24 10:30:00,88.24,88.45,88.09,88.21,59200.0,59.5373,59.679,59.4361,59.5171,59200.0
2008-07-24 10:40:00,88.18,88.53,88.13,88.44,59300.0,59.4968,59.733,59.4631,59.6723,59300.0
2008-07-24 10:50:00,88.4,88.64,88.27,88.29,57500.0,59.6453,59.8072,59.5576,59.5711,57500.0
2008-07-24 11:00:00,88.28,88.4,88.16,88.27,92000.0,59.5643,59.6453,59.4834,59.5576,92000.0
2008-07-24 11:10:00,88.31,88.55,88.28,88.41,43600.0,59.5846,59.7465,59.5643,59.652,43600.0
2008-07-24 11:20:00,88.38,88.54,88.3,88.31,39200.0,59.6318,59.7397,59.5778,59.5846,39200.0
2008-07-24 11:30:00,88.28,88.4,87.94,87.97,50200.0,59.5643,59.6453,59.3349,59.3552,50200.0
2008-07-24 11:40:00,88.01,88.25,87.96,88.23,46700.0,59.3821,59.5441,59.3484,59.5306,46700.0
2008-07-24 11:50:00,88.23,88.68,88.23,88.66,68400.0,59.5306,59.8342,59.5306,59.8207,68400.0
2008-07-24 12:00:00,88.66,88.67,88.34,88.4,31800.0,59.8207,59.8275,59.6048,59.6453,31800.0
2008-07-24 12:10:00,88.38,88.4,88.24,88.24,21900.0,59.6318,59.6453,59.5373,59.5373,21900.0
2008-07-24 12:20:00,88.26,88.3,88.14,88.14,35600.0,59.5508,59.5778,59.4699,59.4699,35600.0
2008-07-24 12:30:00,88.13,88.21,87.96,88.06,43000.0,59.4631,59.5171,59.3484,59.4159,43000.0
2008-07-24 12:40:00,88.07,88.11,87.97,88.06,23600.0,59.4226,59.4496,59.3552,59.4159,23600.0
2008-07-24 12:50:00,88.06,88.11,87.86,87.86,31400.0,59.4159,59.4496,59.2809,59.2809,31400.0
2008-07-24 13:00:00,87.9,87.91,87.64,87.69,40400.0,59.3079,59.3147,59.1325,59.1662,40400.0
2008-07-24 13:10:00,87.69,87.69,87.55,87.55,58500.0,59.1662,59.1662,59.0718,59.0718,58500.0
2008-07-24 13:20:00,87.52,87.65,87.5,87.56,53500.0,59.0515,59.1392,59.038,59.0785,53500.0
2008-07-24 13:30:00,87.54,87.57,87.26,87.39,53800.0,59.065,59.0853,58.8761,58.9638,53800.0
2008-07-24 13:40:00,87.39,87.68,87.32,87.68,31300.0,58.9638,59.1595,58.9166,59.1595,31300.0
2008-07-24 13:50:00,87.68,87.77,87.59,87.61,23100.0,59.1595,59.2202,59.0988,59.1123,23100.0
2008-07-24 14:00:00,87.62,87.62,87.42,87.47,27600.0,59.119,59.119,58.9841,59.0178,27600.0
2008-07-24 14:10:00,87.46,87.51,87.13,87.18,49200.0,59.0111,59.0448,58.7884,58.8221,49200.0
2008-07-24 14:20:00,87.17,87.19,86.97,87.03,46000.0,58.8154,58.8289,58.6804,58.7209,46000.0
2008-07-24 14:30:00,87.01,87.19,86.99,87.18,53200.0,58.7074,58.8289,58.6939,58.8221,53200.0
2008-07-24 14:40:00,87.19,87.2,87.03,87.03,28800.0,58.8289,58.8356,58.7209,58.7209,28800.0
2008-07-24 14:50:00,87.04,87.04,86.66,86.66,63500.0,58.7277,58.7277,58.4713,58.4713,63500.0
2008-07-24 15:00:00,86.65,86.88,86.61,86.61,75000.0,58.4645,58.6197,58.4375,58.4375,75000.0
2008-07-24 15:10:00,86.59,86.64,86.41,86.49,68300.0,58.424,58.4578,58.3026,58.3566,68300.0
2008-07-24 15:20:00,86.49,86.62,86.4,86.42,67300.0,58.3566,58.4443,58.2958,58.3093,67300.0
2008-07-24 15:30:00,86.43,86.9,86.4,86.9,102400.0,58.3161,58.6332,58.2958,58.6332,102400.0
2008-07-24 15:40:00,86.86,87.12,86.66,87.01,211300.0,58.6062,58.7816,58.4713,58.7074,211300.0
2008-07-24 15:50:00,87.0,87.2,86.85,87.06,303800.0,58.7007,58.8356,58.5995,58.7412,303800.0
2008-07-25 09:30:00,87.86,88.59,87.41,88.31,85400.0,59.2809,59.7735,58.9773,59.5846,85400.0
2008-07-25 09:40:00,88.29,88.4,87.82,87.97,48700.0,59.5711,59.6453,59.2539,59.3552,48700.0
2008-07-25 09:50:00,88.03,88.27,87.84,88.02,55900.0,59.3956,59.5576,59.2674,59.3889,55900.0
2008-07-25 10:00:00,88.04,88.46,87.82,87.92,53400.0,59.4024,59.6858,59.2539,59.3214,53400.0
2008-07-25 10:10:00,87.92,88.1,87.67,87.89,73000.0,59.3214,59.4429,59.1527,59.3012,73000.0
2008-07-25 10:20:00,87.89,88.28,87.87,88.26,46900.0,59.3012,59.5643,59.2877,59.5508,46900.0
2008-07-25 10:30:00,88.25,88.69,88.24,88.64,67600.0,59.5441,59.841,59.5373,59.8072,67600.0
2008-07-25 10:40:00,88.64,88.82,88.52,88.81,41200.0,59.8072,59.9287,59.7263,59.9219,41200.0
2008-07-25 10:50:00,88.82,88.89,88.66,88.78,51500.0,59.9287,59.9759,59.8207,59.9017,51500.0
2008-07-25 11:00:00,88.78,88.81,88.59,88.68,43400.0,59.9017,59.9219,59.7735,59.8342,43400.0
2008-07-25 11:10:00,88.68,88.74,88.51,88.72,35100.0,59.8342,59.8747,59.7195,59.8612,35100.0
2008-07-25 11:20:00,88.73,88.8,88.54,88.6,39800.0,59.8679,59.9152,59.7397,59.7802,39800.0
2008-07-25 11:30:00,88.59,88.74,88.58,88.65,42400.0,59.7735,59.8747,59.7667,59.814,42400.0
2008-07-25 11:40:00,88.65,88.81,88.59,88.71,34800.0,59.814,59.9219,59.7735,59.8545,34800.0
2008-07-25 11:50:00,88.7,88.89,88.64,88.85,48500.0,59.8477,59.9759,59.8072,59.9489,48500.0
2008-07-25 12:00:00,88.85,88.95,88.77,88.85,46900.0,59.9489,60.0164,59.8949,59.9489,46900.0
2008-07-25 12:10:00,88.85,88.88,88.77,88.87,28000.0,59.9489,59.9692,59.8949,59.9624,28000.0
2008-07-25 12:20:00,88.85,88.86,88.65,88.78,31600.0,59.9489,59.9557,59.814,59.9017,31600.0
2008-07-25 12:30:00,88.76,88.9,88.76,88.87,23500.0,59.8882,59.9826,59.8882,59.9624,23500.0
2008-07-25 12:40:00,88.86,88.95,88.78,88.9,43500.0,59.9557,60.0164,59.9017,59.9826,43500.0
2008-07-25 12:50:00,88.9,88.96,88.81,88.88,48800.0,59.9826,60.0231,59.9219,59.9692,48800.0
2008-07-25 13:00:00,88.88,88.95,88.84,88.88,27400.0,59.9692,60.0164,59.9422,59.9692,27400.0
2008-07-25 13:10:00,88.89,88.96,88.68,88.81,40900.0,59.9759,60.0231,59.8342,59.9219,40900.0
2008-07-25 13:20:00,88.81,88.9,88.62,88.69,30000.0,59.9219,59.9826,59.7937,59.841,30000.0
2008-07-25 13:30:00,88.67,88.79,88.62,88.74,29000.0,59.8275,59.9084,59.7937,59.8747,29000.0
2008-07-25 13:40:00,88.75,88.75,88.57,88.62,33300.0,59.8814,59.8814,59.76,59.7937,33300.0
2008-07-25 13:50:00,88.63,88.72,88.59,88.65,31600.0,59.8005,59.8612,59.7735,59.814,31600.0
2008-07-25 14:00:00,88.65,89.06,88.64,89.01,46600.0,59.814,60.0906,59.8072,60.0569,46600.0
2008-07-25 14:10:00,89.03,89.17,89.0,89.16,56100.0,60.0704,60.1648,60.0501,60.1581,56100.0
2008-07-25 14:20:00,89.16,89.17,88.92,89.07,51700.0,60.1581,60.1648,59.9961,60.0974,51700.0
2008-07-25 14:30:00,89.05,89.17,88.95,89.1,33500.0,60.0839,60.1648,60.0164,60.1176,33500.0
2008-07-25 14:40:00,89.13,89.22,89.04,89.17,45100.0,60.1378,60.1986,60.0771,60.1648,45100.0
2008-07-25 14:50:00,89.19,89.33,89.05,89.33,41700.0,60.1783,60.2728,60.0839,60.2728,41700.0
2008-07-25 15:00:00,89.29,89.35,89.08,89.12,48300.0,60.2458,60.2863,60.1041,60.1311,48300.0
2008-07-25 15:10:00,89.11,89.17,88.95,89.05,45000.0,60.1243,60.1648,60.0164,60.0839,45000.0
2008-07-25 15:20:00,89.05,89.13,88.98,89.01,55900.0,60.0839,60.1378,60.0366,60.0569,55900.0
2008-07-25 15:30:00,89.03,89.09,88.86,88.97,72600.0,60.0704,60.1108,59.9557,60.0299,72600.0
2008-07-25 15:40:00,88.96,89.15,88.94,89.02,95100.0,60.0231,60.1513,60.0096,60.0636,95100.0
2008-07-25 15:50:00,89.05,89.24,89.01,89.07,211000.0,60.0839,60.2121,60.0569,60.0974,211000.0
2008-07-28 09:30:00,89.12,89.12,88.06,88.07,52700.0,60.1311,60.1311,59.4159,59.4226,52700.0
2008-07-28 09:40:00,88.09,88.29,87.91,88.21,45300.0,59.4361,59.5711,59.3147,59.5171,45300.0
2008-07-28 09:50:00,88.21,88.38,87.99,88.38,31800.0,59.5171,59.6318,59.3687,59.6318,31800.0
2008-07-28 10:00:00,88.38,88.55,88.27,88.32,28800.0,59.6318,59.7465,59.5576,59.5913,28800.0
2008-07-28 10:10:00,88.32,88.99,88.31,88.95,27400.0,59.5913,60.0434,59.5846,60.0164,27400.0
2008-07-28 10:20:00,88.98,89.28,88.98,89.28,44300.0,60.0366,60.239,60.0366,60.239,44300.0
2008-07-28 10:30:00,89.31,89.57,89.31,89.51,71200.0,60.2593,60.4347,60.2593,60.3942,71200.0
2008-07-28 10:40:00,89.53,89.69,89.47,89.61,51600.0,60.4077,60.5157,60.3672,60.4617,51600.0
2008-07-28 10:50:00,89.6,89.61,89.28,89.33,74200.0,60.455,60.4617,60.239,60.2728,74200.0
2008-07-28 11:00:00,89.3,89.3,88.97,89.0,38400.0,60.2525,60.2525,60.0299,60.0501,38400.0
2008-07-28 11:10:00,88.96,89.0,88.88,88.89,79900.0,60.0231,60.0501,59.9692,59.9759,79900.0
2008-07-28 11:20:00,88.9,88.95,88.67,88.71,37700.0,59.9826,60.0164,59.8275,59.8545,37700.0
2008-07-28 11:30:00,88.7,88.7,88.24,88.29,72600.0,59.8477,59.8477,59.5373,59.5711,72600.0
2008-07-28 11:40:00,88.27,88.33,88.15,88.2,70600.0,59.5576,59.5981,59.4766,59.5103,70600.0
2008-07-28 11:50:00,88.21,88.27,88.13,88.27,53700.0,59.5171,59.5576,59.4631,59.5576,53700.0
2008-07-28 12:00:00,88.27,88.33,88.2,88.29,42900.0,59.5576,59.5981,59.5103,59.5711,42900.0
2008-07-28 12:10:00,88.29,88.51,88.25,88.46,38000.0,59.5711,59.7195,59.5441,59.6858,38000.0
2008-07-28 12:20:00,88.46,88.63,88.46,88.63,27100.0,59.6858,59.8005,59.6858,59.8005,27100.0
2008-07-28 12:30:00,88.63,88.79,88.54,88.63,39700.0,59.8005,59.9084,59.7397,59.8005,39700.0
2008-07-28 12:40:00,88.64,88.66,88.2,88.22,42000.0,59.8072,59.8207,59.5103,59.5238,42000.0
2008-07-28 12:50:00,88.23,88.27,88.01,88.14,48000.0,59.5306,59.5576,59.3821,59.4699,48000.0
2008-07-28 13:00:00,88.14,88.36,88.08,88.26,37900.0,59.4699,59.6183,59.4294,59.5508,37900.0
2008-07-28 13:10:00,88.26,88.39,88.26,88.27,32800.0,59.5508,59.6385,59.5508,59.5576,32800.0
2008-07-28 13:20:00,88.27,88.28,88.16,88.23,22100.0,59.5576,59.5643,59.4834,59.5306,22100.0
2008-07-28 13:30:00,88.23,88.32,88.07,88.24,27300.0,59.5306,59.5913,59.4226,59.5373,27300.0
2008-07-28 13:40:00,88.24,88.32,88.12,88.18,51500.0,59.5373,59.5913,59.4564,59.4968,51500.0
2008-07-28 13:50:00,88.19,88.36,88.14,88.14,32900.0,59.5036,59.6183,59.4699,59.4699,32900.0
2008-07-28 14:00:00,88.18,88.19,88.02,88.03,30000.0,59.4968,59.5036,59.3889,59.3956,30000.0
2008-07-28 14:10:00,88.03,88.08,87.94,87.97,42500.0,59.3956,59.4294,59.3349,59.3552,42500.0
2008-07-28 14:20:00,87.97,88.08,87.95,88.03,43700.0,59.3552,59.4294,59.3417,59.3956,43700.0
2008-07-28 14:30:00,88.03,88.55,88.01,88.54,70700.0,59.3956,59.7465,59.3821,59.7397,70700.0
2008-07-28 14:40:00,88.54,88.58,88.19,88.22,57600.0,59.7397,59.7667,59.5036,59.5238,57600.0
2008-07-28 14:50:00,88.22,88.24,87.96,88.03,45800.0,59.5238,59.5373,59.3484,59.3956,45800.0
2008-07-28 15:00:00,88.06,88.21,87.98,88.18,61800.0,59.4159,59.5171,59.3619,59.4968,61800.0
2008-07-28 15:10:00,88.18,88.21,87.96,87.98,65800.0,59.4968,59.5171,59.3484,59.3619,65800.0
2008-07-28 15:20:00,87.98,88.05,87.86,87.98,75800.0,59.3619,59.4091,59.2809,59.3619,75800.0
2008-07-28 15:30:00,87.99,88.28,87.99,88.1,76400.0,59.3687,59.5643,59.3687,59.4429,76400.0
2008-07-28 15:40:00,88.1,88.12,87.89,87.9,128000.0,59.4429,59.4564,59.3012,59.3079,128000.0
2008-07-28 15:50:00,87.9,87.98,87.81,87.88,192700.0,59.3079,59.3619,59.2472,59.2944,192700.0
2008-07-29 09:30:00,87.9,88.71,87.6,88.44,47000.0,59.3079,59.8545,59.1055,59.6723,47000.0
2008-07-29 09:40:00,88.58,89.51,88.58,89.36,50700.0,59.7667,60.3942,59.7667,60.293,50700.0
2008-07-29 09:50:00,89.36,89.68,89.32,89.64,56100.0,60.293,60.5089,60.266,60.4819,56100.0
2008-07-29 10:00:00,89.65,89.81,89.13,89.22,72900.0,60.4887,60.5966,60.1378,60.1986,72900.0
2008-07-29 10:10:00,89.21,89.38,89.12,89.17,47700.0,60.1918,60.3065,60.1311,60.1648,47700.0
2008-07-29 10:20:00,89.19,89.33,89.02,89.03,35400.0,60.1783,60.2728,60.0636,60.0704,35400.0
2008-07-29 10:30:00,89.06,89.3,89.0,89.25,33900.0,60.0906,60.2525,60.0501,60.2188,33900.0
2008-07-29 10:40:00,89.25,89.37,89.06,89.31,51800.0,60.2188,60.2998,60.0906,60.2593,51800.0
2008-07-29 10:50:00,89.31,89.64,89.27,89.48,89200.0,60.2593,60.4819,60.2323,60.374,89200.0
2008-07-29 11:00:00,89.48,89.48,89.31,89.31,39500.0,60.374,60.374,60.2593,60.2593,39500.0
2008-07-29 11:10:00,89.33,89.49,89.19,89.4,62100.0,60.2728,60.3807,60.1783,60.32,62100.0
2008-07-29 11:20:00,89.42,89.62,89.39,89.56,34400.0,60.3335,60.4684,60.3133,60.428,34400.0
2008-07-29 11:30:00,89.53,89.79,89.48,89.78,38900.0,60.4077,60.5831,60.374,60.5764,38900.0
2008-07-29 11:40:00,89.78,89.94,89.76,89.9,29400.0,60.5764,60.6844,60.5629,60.6574,29400.0
2008-07-29 11:50:00,89.91,89.93,89.83,89.88,32800.0,60.6641,60.6776,60.6101,60.6439,32800.0
2008-07-29 12:00:00,89.9,90.0,89.85,89.98,58300.0,60.6574,60.7248,60.6236,60.7113,58300.0
2008-07-29 12:10:00,89.98,90.25,89.94,90.12,86500.0,60.7113,60.8935,60.6844,60.8058,86500.0
2008-07-29 12:20:00,90.09,90.22,90.04,90.22,49200.0,60.7856,60.8733,60.7518,60.8733,49200.0
2008-07-29 12:30:00,90.22,90.25,90.06,90.1,42800.0,60.8733,60.8935,60.7653,60.7923,42800.0
2008-07-29 12:40:00,90.07,90.13,89.99,90.07,36600.0,60.7721,60.8126,60.7181,60.7721,36600.0
2008-07-29 12:50:00,90.05,90.21,90.01,90.16,40700.0,60.7586,60.8665,60.7316,60.8328,40700.0
2008-07-29 13:00:00,90.15,90.16,89.93,89.96,37900.0,60.826,60.8328,60.6776,60.6979,37900.0
2008-07-29 13:10:00,89.93,90.0,89.85,89.99,30200.0,60.6776,60.7248,60.6236,60.7181,30200.0
2008-07-29 13:20:00,90.0,90.06,89.9,90.06,38700.0,60.7248,60.7653,60.6574,60.7653,38700.0
2008-07-29 13:30:00,90.06,90.16,89.96,90.11,45400.0,60.7653,60.8328,60.6979,60.7991,45400.0
2008-07-29 13:40:00,90.1,90.33,90.09,90.24,47500.0,60.7923,60.9475,60.7856,60.8868,47500.0
2008-07-29 13:50:00,90.22,90.41,90.22,90.37,60400.0,60.8733,61.0015,60.8733,60.9745,60400.0
2008-07-29 14:00:00,90.37,90.38,90.18,90.25,60400.0,60.9745,60.9812,60.8463,60.8935,60400.0
2008-07-29 14:10:00,90.25,90.35,90.15,90.3,62500.0,60.8935,60.961,60.826,60.9273,62500.0
2008-07-29 14:20:00,90.31,90.51,90.21,90.42,75800.0,60.934,61.0689,60.8665,61.0082,75800.0
2008-07-29 14:30:00,90.45,90.5,90.2,90.24,48100.0,61.0285,61.0622,60.8598,60.8868,48100.0
2008-07-29 14:40:00,90.22,90.23,89.96,89.97,66700.0,60.8733,60.88,60.6979,60.7046,66700.0
2008-07-29 14:50:00,89.99,90.13,89.95,90.05,113100.0,60.7181,60.8126,60.6911,60.7586,113100.0
2008-07-29 15:00:00,90.04,90.08,89.83,89.83,104700.0,60.7518,60.7788,60.6101,60.6101,104700.0
2008-07-29 15:10:00,89.84,89.95,89.73,89.82,83400.0,60.6169,60.6911,60.5427,60.6034,83400.0
2008-07-29 15:20:00,89.81,90.0,89.8,89.93,79700.0,60.5966,60.7248,60.5899,60.6776,79700.0
2008-07-29 15:30:00,89.92,89.94,89.82,89.85,76500.0,60.6709,60.6844,60.6034,60.6236,76500.0
2008-07-29 15:40:00,89.87,90.02,89.83,89.97,143700.0,60.6371,60.7383,60.6101,60.7046,143700.0
2008-07-29 15:50:00,89.97,90.0,89.94,89.96,205300.0,60.7046,60.7248,60.6844,60.6979,205300.0
2008-07-30 09:30:00,90.22,90.3,89.5,89.89,125800.0,60.8733,60.9273,60.3875,60.6506,125800.0
2008-07-30 09:40:00,89.89,90.03,89.77,89.98,95900.0,60.6506,60.7451,60.5697,60.7113,95900.0
2008-07-30 09:50:00,89.99,90.02,89.6,89.63,108600.0,60.7181,60.7383,60.455,60.4752,108600.0
2008-07-30 10:00:00,89.65,90.06,89.54,89.98,69700.0,60.4887,60.7653,60.4145,60.7113,69700.0
2008-07-30 10:10:00,89.96,90.08,89.91,89.96,83600.0,60.6979,60.7788,60.6641,60.6979,83600.0
2008-07-30 10:20:00,89.98,90.07,89.82,89.87,47500.0,60.7113,60.7721,60.6034,60.6371,47500.0
2008-07-30 10:30:00,89.94,90.09,89.74,89.78,71900.0,60.6844,60.7856,60.5494,60.5764,71900.0
2008-07-30 10:40:00,89.74,89.96,89.47,89.71,102200.0,60.5494,60.6979,60.3672,60.5292,102200.0
2008-07-30 10:50:00,89.67,89.84,89.36,89.47,53700.0,60.5022,60.6169,60.293,60.3672,53700.0
2008-07-30 11:00:00,89.43,89.64,89.34,89.53,42200.0,60.3402,60.4819,60.2795,60.4077,42200.0
2008-07-30 11:10:00,89.53,89.65,89.32,89.35,53400.0,60.4077,60.4887,60.266,60.2863,53400.0
2008-07-30 11:20:00,89.34,89.57,89.17,89.54,60500.0,60.2795,60.4347,60.1648,60.4145,60500.0
2008-07-30 11:30:00,89.5,89.78,89.5,89.73,41200.0,60.3875,60.5764,60.3875,60.5427,41200.0
2008-07-30 11:40:00,89.74,89.86,89.64,89.78,26600.0,60.5494,60.6304,60.4819,60.5764,26600.0
2008-07-30 11:50:00,89.78,89.83,89.63,89.63,25800.0,60.5764,60.6101,60.4752,60.4752,25800.0
2008-07-30 12:00:00,89.63,89.7,89.53,89.6,34400.0,60.4752,60.5224,60.4077,60.455,34400.0
2008-07-30 12:10:00,89.58,89.64,89.37,89.43,40200.0,60.4415,60.4819,60.2998,60.3402,40200.0
2008-07-30 12:20:00,89.43,89.52,89.25,89.51,26600.0,60.3402,60.401,60.2188,60.3942,26600.0
2008-07-30 12:30:00,89.51,89.53,89.38,89.43,26700.0,60.3942,60.4077,60.3065,60.3402,26700.0
2008-07-30 12:40:00,89.43,89.48,89.13,89.2,55000.0,60.3402,60.374,60.1378,60.1851,55000.0
2008-07-30 12:50:00,89.18,89.4,89.12,89.35,37700.0,60.1716,60.32,60.1311,60.2863,37700.0
2008-07-30 13:00:00,89.35,89.41,89.11,89.19,29000.0,60.2863,60.3268,60.1243,60.1783,29000.0
2008-07-30 13:10:00,89.17,89.26,88.95,89.26,48200.0,60.1648,60.2255,60.0164,60.2255,48200.0
2008-07-30 13:20:00,89.26,89.48,89.22,89.47,35100.0,60.2255,60.374,60.1986,60.3672,35100.0
2008-07-30 13:30:00,89.48,89.62,89.39,89.45,34100.0,60.374,60.4684,60.3133,60.3537,34100.0
2008-07-30 13:40:00,89.45,89.46,89.29,89.35,50800.0,60.3537,60.3605,60.2458,60.2863,50800.0
2008-07-30 13:50:00,89.33,89.33,89.07,89.24,38900.0,60.2728,60.2728,60.0974,60.2121,38900.0
2008-07-30 14:00:00,89.22,89.33,89.05,89.08,42000.0,60.1986,60.2728,60.0839,60.1041,42000.0
2008-07-30 14:10:00,89.07,89.07,88.71,88.78,74400.0,60.0974,60.0974,59.8545,59.9017,74400.0
2008-07-30 14:20:00,88.8,89.18,88.8,89.15,59600.0,59.9152,60.1716,59.9152,60.1513,59600.0
2008-07-30 14:30:00,89.13,89.44,89.12,89.38,91100.0,60.1378,60.347,60.1311,60.3065,91100.0
2008-07-30 14:40:00,89.38,89.45,89.35,89.36,41100.0,60.3065,60.3537,60.2863,60.293,41100.0
2008-07-30 14:50:00,89.39,89.5,89.31,89.46,49700.0,60.3133,60.3875,60.2593,60.3605,49700.0
2008-07-30 15:00:00,89.51,89.56,89.12,89.19,61900.0,60.3942,60.428,60.1311,60.1783,61900.0
2008-07-30 15:10:00,89.2,89.45,89.19,89.38,53900.0,60.1851,60.3537,60.1783,60.3065,53900.0
2008-07-30 15:20:00,89.36,89.78,89.36,89.78,47900.0,60.293,60.5764,60.293,60.5764,47900.0
2008-07-30 15:30:00,89.78,89.99,89.64,89.67,149300.0,60.5764,60.7181,60.4819,60.5022,149300.0
2008-07-30 15:40:00,89.67,89.96,89.56,89.96,108400.0,60.5022,60.6979,60.428,60.6979,108400.0
2008-07-30 15:50:00,89.95,90.0,89.82,89.97,133300.0,60.6911,60.7248,60.6034,60.7046,133300.0
2008-07-31 09:30:00,89.5,90.37,89.49,90.3,57900.0,60.3875,60.9745,60.3807,60.9273,57900.0
2008-07-31 09:40:00,90.32,90.44,89.97,90.4,40200.0,60.9408,61.0217,60.7046,60.9947,40200.0
2008-07-31 09:50:00,90.44,91.28,90.3,91.25,102100.0,61.0217,61.5885,60.9273,61.5682,102100.0
2008-07-31 10:00:00,91.25,91.6,91.24,91.39,85500.0,61.5682,61.8044,61.5615,61.6627,85500.0
2008-07-31 10:10:00,91.38,91.45,91.12,91.32,55300.0,61.656,61.7032,61.4805,61.6155,55300.0
2008-07-31 10:20:00,91.29,91.73,91.28,91.64,55700.0,61.5952,61.8921,61.5885,61.8314,55700.0
2008-07-31 10:30:00,91.66,91.73,91.12,91.15,57100.0,61.8449,61.8921,61.4805,61.5008,57100.0
2008-07-31 10:40:00,91.17,91.35,91.05,91.25,41200.0,61.5143,61.6357,61.4333,61.5682,41200.0
2008-07-31 10:50:00,91.25,91.42,91.25,91.38,34800.0,61.5682,61.6829,61.5682,61.656,34800.0
2008-07-31 11:00:00,91.38,91.4,91.04,91.3,25500.0,61.656,61.6694,61.4265,61.602,25500.0
2008-07-31 11:10:00,91.3,91.51,91.27,91.47,25500.0,61.602,61.7437,61.5817,61.7167,25500.0
2008-07-31 11:20:00,91.47,91.47,91.22,91.24,35200.0,61.7167,61.7167,61.548,61.5615,35200.0
2008-07-31 11:30:00,91.23,91.29,91.03,91.15,40300.0,61.5547,61.5952,61.4198,61.5008,40300.0
2008-07-31 11:40:00,91.14,91.25,90.89,90.9,47800.0,61.494,61.5682,61.3253,61.3321,47800.0
2008-07-31 11:50:00,90.86,90.95,90.76,90.76,40200.0,61.3051,61.3658,61.2376,61.2376,40200.0
2008-07-31 12:00:00,90.76,90.88,90.71,90.72,31800.0,61.2376,61.3186,61.2039,61.2106,31800.0
2008-07-31 12:10:00,90.72,90.8,90.67,90.74,32800.0,61.2106,61.2646,61.1769,61.2241,32800.0
2008-07-31 12:20:00,90.75,90.76,90.52,90.54,54900.0,61.2309,61.2376,61.0757,61.0892,54900.0
2008-07-31 12:30:00,90.53,90.71,90.45,90.49,28400.0,61.0824,61.2039,61.0285,61.0555,28400.0
2008-07-31 12:40:00,90.49,90.55,90.36,90.48,39800.0,61.0555,61.0959,60.9677,61.0487,39800.0
2008-07-31 12:50:00,90.48,90.54,90.4,90.4,65200.0,61.0487,61.0892,60.9947,60.9947,65200.0
2008-07-31 13:00:00,90.43,90.43,90.2,90.35,85300.0,61.015,61.015,60.8598,60.961,85300.0
2008-07-31 13:10:00,90.36,90.47,90.3,90.36,34400.0,60.9677,61.042,60.9273,60.9677,34400.0
2008-07-31 13:20:00,90.38,90.47,90.25,90.4,34200.0,60.9812,61.042,60.8935,60.9947,34200.0
2008-07-31 13:30:00,90.38,90.6,90.38,90.47,37300.0,60.9812,61.1297,60.9812,61.042,37300.0
2008-07-31 13:40:00,90.5,90.64,90.28,90.32,40600.0,61.0622,61.1567,60.9138,60.9408,40600.0
2008-07-31 13:50:00,90.3,90.32,90.08,90.1,28000.0,60.9273,60.9408,60.7788,60.7923,28000.0
2008-07-31 14:00:00,90.1,90.15,89.95,90.12,40300.0,60.7923,60.826,60.6911,60.8058,40300.0
2008-07-31 14:10:00,90.1,90.42,90.03,90.38,36200.0,60.7923,61.0082,60.7451,60.9812,36200.0
2008-07-31 14:20:00,90.43,90.53,90.1,90.14,25000.0,61.015,61.0824,60.7923,60.8193,25000.0
2008-07-31 14:30:00,90.1,90.37,90.1,90.37,36300.0,60.7923,60.9745,60.7923,60.9745,36300.0
2008-07-31 14:40:00,90.43,90.43,90.19,90.19,35300.0,61.015,61.015,60.853,60.853,35300.0
2008-07-31 14:50:00,90.19,90.36,90.18,90.25,37200.0,60.853,60.9677,60.8463,60.8935,37200.0
2008-07-31 15:00:00,90.25,90.35,90.03,90.05,60300.0,60.8935,60.961,60.7451,60.7586,60300.0
2008-07-31 15:10:00,90.06,90.21,89.91,89.96,54200.0,60.7653,60.8665,60.6641,60.6979,54200.0
2008-07-31 15:20:00,89.95,90.03,89.93,89.94,76300.0,60.6911,60.7451,60.6776,60.6844,76300.0
2008-07-31 15:30:00,89.93,90.0,89.74,89.74,89800.0,60.6776,60.7248,60.5494,60.5494,89800.0
2008-07-31 15:40:00,89.76,89.85,89.14,89.17,192000.0,60.5629,60.6236,60.1446,60.1648,192000.0
2008-07-31 15:50:00,89.16,89.25,88.92,89.0,280200.0,60.1581,60.2188,59.9961,60.0501,280200.0
2008-08-01 09:30:00,89.0,89.49,88.94,89.02,71600.0,60.0501,60.3807,60.0096,60.0636,71600.0
2008-08-01 09:40:00,89.01,89.01,88.62,88.65,52800.0,60.0569,60.0569,59.7937,59.814,52800.0
2008-08-01 09:50:00,88.63,88.66,87.97,88.02,80800.0,59.8005,59.8207,59.3552,59.3889,80800.0
2008-08-01 10:00:00,88.09,88.75,88.04,88.35,96600.0,59.4361,59.8814,59.4024,59.6116,96600.0
2008-08-01 10:10:00,88.35,88.43,88.13,88.33,103300.0,59.6116,59.6655,59.4631,59.5981,103300.0
2008-08-01 10:20:00,88.32,88.62,88.26,88.57,50000.0,59.5913,59.7937,59.5508,59.76,50000.0
2008-08-01 10:30:00,88.58,88.93,88.56,88.93,50900.0,59.7667,60.0029,59.7532,60.0029,50900.0
2008-08-01 10:40:00,88.92,88.99,88.73,88.92,40900.0,59.9961,60.0434,59.8679,59.9961,40900.0
2008-08-01 10:50:00,88.9,89.01,88.83,88.85,46300.0,59.9826,60.0569,59.9354,59.9489,46300.0
2008-08-01 11:00:00,88.85,88.97,88.71,88.71,35700.0,59.9489,60.0299,59.8545,59.8545,35700.0
2008-08-01 11:10:00,88.74,88.98,88.71,88.96,24700.0,59.8747,60.0366,59.8545,60.0231,24700.0
2008-08-01 11:20:00,88.94,89.0,88.84,88.91,54000.0,60.0096,60.0501,59.9422,59.9894,54000.0
2008-08-01 11:30:00,88.9,89.35,88.9,89.35,40400.0,59.9826,60.2863,59.9826,60.2863,40400.0
2008-08-01 11:40:00,89.35,89.54,89.3,89.36,44800.0,60.2863,60.4145,60.2525,60.293,44800.0
2008-08-01 11:50:00,89.37,89.45,89.3,89.34,17900.0,60.2998,60.3537,60.2525,60.2795,17900.0
2008-08-01 12:00:00,89.32,89.33,88.96,89.09,21000.0,60.266,60.2728,60.0231,60.1108,21000.0
2008-08-01 12:10:00,89.07,89.28,89.04,89.12,19000.0,60.0974,60.239,60.0771,60.1311,19000.0
2008-08-01 12:20:00,89.1,89.13,89.0,89.04,22800.0,60.1176,60.1378,60.0501,60.0771,22800.0
2008-08-01 12:30:00,89.04,89.12,88.93,89.04,18100.0,60.0771,60.1311,60.0029,60.0771,18100.0
2008-08-01 12:40:00,89.06,89.09,88.91,88.95,18300.0,60.0906,60.1108,59.9894,60.0164,18300.0
2008-08-01 12:50:00,88.96,88.99,88.6,88.62,24700.0,60.0231,60.0434,59.7802,59.7937,24700.0
2008-08-01 13:00:00,88.61,89.07,88.6,89.06,20600.0,59.787,60.0974,59.7802,60.0906,20600.0
2008-08-01 13:10:00,89.06,89.32,89.04,89.3,20200.0,60.0906,60.266,60.0771,60.2525,20200.0
2008-08-01 13:20:00,89.33,89.72,89.31,89.64,77900.0,60.2728,60.5359,60.2593,60.4819,77900.0
2008-08-01 13:30:00,89.64,89.78,89.51,89.52,46300.0,60.4819,60.5764,60.3942,60.401,46300.0
2008-08-01 13:40:00,89.51,89.68,89.49,89.62,26600.0,60.3942,60.5089,60.3807,60.4684,26600.0
2008-08-01 13:50:00,89.62,89.67,89.47,89.5,26400.0,60.4684,60.5022,60.3672,60.3875,26400.0
2008-08-01 14:00:00,89.46,89.59,89.06,89.13,36200.0,60.3605,60.4482,60.0906,60.1378,36200.0
2008-08-01 14:10:00,89.1,89.22,88.93,89.18,36800.0,60.1176,60.1986,60.0029,60.1716,36800.0
2008-08-01 14:20:00,89.21,89.28,89.06,89.2,51300.0,60.1918,60.239,60.0906,60.1851,51300.0
2008-08-01 14:30:00,89.24,89.26,88.94,88.95,26500.0,60.2121,60.2255,60.0096,60.0164,26500.0
2008-08-01 14:40:00,88.94,89.28,88.81,89.26,56400.0,60.0096,60.239,59.9219,60.2255,56400.0
2008-08-01 14:50:00,89.26,89.26,89.02,89.07,33600.0,60.2255,60.2255,60.0636,60.0974,33600.0
2008-08-01 15:00:00,89.07,89.29,89.05,89.29,58900.0,60.0974,60.2458,60.0839,60.2458,58900.0
2008-08-01 15:10:00,89.29,89.55,89.29,89.44,38400.0,60.2458,60.4212,60.2458,60.347,38400.0
2008-08-01 15:20:00,89.44,89.63,89.42,89.6,59800.0,60.347,60.4752,60.3335,60.455,59800.0
2008-08-01 15:30:00,89.61,89.77,89.53,89.74,89500.0,60.4617,60.5697,60.4077,60.5494,89500.0
2008-08-01 15:40:00,89.74,90.09,89.65,89.99,152000.0,60.5494,60.7856,60.4887,60.7181,152000.0
2008-08-01 15:50:00,89.99,90.0,89.52,89.52,212100.0,60.7181,60.7248,60.401,60.401,212100.0
2008-08-04 09:30:00,89.31,89.59,88.74,88.76,56500.0,60.2593,60.4482,59.8747,59.8882,56500.0
2008-08-04 09:40:00,88.76,88.94,88.52,88.52,50200.0,59.8882,60.0096,59.7263,59.7263,50200.0
2008-08-04 09:50:00,88.53,88.94,88.53,88.75,46000.0,59.733,60.0096,59.733,59.8814,46000.0
2008-08-04 10:00:00,88.76,88.9,88.7,88.75,32200.0,59.8882,59.9826,59.8477,59.8814,32200.0
2008-08-04 10:10:00,88.74,88.79,88.58,88.58,25100.0,59.8747,59.9084,59.7667,59.7667,25100.0
2008-08-04 10:20:00,88.59,88.77,88.58,88.61,36100.0,59.7735,59.8949,59.7667,59.787,36100.0
2008-08-04 10:30:00,88.62,88.74,88.6,88.62,30200.0,59.7937,59.8747,59.7802,59.7937,30200.0
2008-08-04 10:40:00,88.62,88.72,88.54,88.65,13000.0,59.7937,59.8612,59.7397,59.814,13000.0
2008-08-04 10:50:00,88.68,88.74,88.61,88.7,15800.0,59.8342,59.8747,59.787,59.8477,15800.0
2008-08-04 11:00:00,88.69,88.71,88.53,88.68,14400.0,59.841,59.8545,59.733,59.8342,14400.0
2008-08-04 11:10:00,88.68,88.88,88.64,88.76,40000.0,59.8342,59.9692,59.8072,59.8882,40000.0
2008-08-04 11:20:00,88.77,88.77,88.65,88.7,69900.0,59.8949,59.8949,59.814,59.8477,69900.0
2008-08-04 11:30:00,88.7,89.54,88.7,89.54,60000.0,59.8477,60.4145,59.8477,60.4145,60000.0
2008-08-04 11:40:00,89.54,89.83,89.43,89.48,37200.0,60.4145,60.6101,60.3402,60.374,37200.0
2008-08-04 11:50:00,89.46,89.49,89.21,89.46,23400.0,60.3605,60.3807,60.1918,60.3605,23400.0
2008-08-04 12:00:00,89.48,89.64,89.43,89.61,26100.0,60.374,60.4819,60.3402,60.4617,26100.0
2008-08-04 12:10:00,89.53,89.88,89.52,89.73,21400.0,60.4077,60.6439,60.401,60.5427,21400.0
2008-08-04 12:20:00,89.71,89.94,89.67,89.88,23700.0,60.5292,60.6844,60.5022,60.6439,23700.0
2008-08-04 12:30:00,89.86,90.06,89.8,89.82,33500.0,60.6304,60.7653,60.5899,60.6034,33500.0
2008-08-04 12:40:00,89.8,89.81,89.53,89.53,13400.0,60.5899,60.5966,60.4077,60.4077,13400.0
2008-08-04 12:50:00,89.52,89.57,89.4,89.46,13800.0,60.401,60.4347,60.32,60.3605,13800.0
2008-08-04 13:00:00,89.47,89.48,89.27,89.3,21800.0,60.3672,60.374,60.2323,60.2525,21800.0
2008-08-04 13:10:00,89.32,89.57,89.32,89.53,15700.0,60.266,60.4347,60.266,60.4077,15700.0
2008-08-04 13:20:00,89.52,89.55,89.29,89.36,14900.0,60.401,60.4212,60.2458,60.293,14900.0
2008-08-04 13:30:00,89.33,89.42,89.2,89.26,12300.0,60.2728,60.3335,60.1851,60.2255,12300.0
2008-08-04 13:40:00,89.24,89.48,89.24,89.43,17900.0,60.2121,60.374,60.2121,60.3402,17900.0
2008-08-04 13:50:00,89.44,89.5,89.37,89.45,14900.0,60.347,60.3875,60.2998,60.3537,14900.0
2008-08-04 14:00:00,89.44,89.56,89.41,89.48,17000.0,60.347,60.428,60.3268,60.374,17000.0
2008-08-04 14:10:00,89.48,89.76,89.43,89.7,25000.0,60.374,60.5629,60.3402,60.5224,25000.0
2008-08-04 14:20:00,89.7,89.89,89.66,89.79,25200.0,60.5224,60.6506,60.4954,60.5831,25200.0
2008-08-04 14:30:00,89.76,89.81,89.6,89.66,22100.0,60.5629,60.5966,60.455,60.4954,22100.0
2008-08-04 14:40:00,89.66,89.8,89.57,89.66,26100.0,60.4954,60.5899,60.4347,60.4954,26100.0
2008-08-04 14:50:00,89.7,89.7,89.53,89.58,22000.0,60.5224,60.5224,60.4077,60.4415,22000.0
2008-08-04 15:00:00,89.57,89.63,89.45,89.59,30400.0,60.4347,60.4752,60.3537,60.4482,30400.0
2008-08-04 15:10:00,89.58,89.62,89.5,89.58,32500.0,60.4415,60.4684,60.3875,60.4415,32500.0
2008-08-04 15:20:00,89.55,89.55,89.22,89.29,34700.0,60.4212,60.4212,60.1986,60.2458,34700.0
2008-08-04 15:30:00,89.27,89.37,89.17,89.28,45400.0,60.2323,60.2998,60.1648,60.239,45400.0
2008-08-04 15:40:00,89.28,89.28,88.94,89.09,69000.0,60.239,60.239,60.0096,60.1108,69000.0
2008-08-04 15:50:00,89.08,89.23,88.96,89.1,138600.0,60.1041,60.2053,60.0231,60.1176,138600.0
2008-08-05 09:30:00,89.94,89.99,89.05,89.48,135200.0,60.6844,60.7181,60.0839,60.374,135200.0
2008-08-05 09:40:00,89.51,90.18,89.49,89.98,50300.0,60.3942,60.8463,60.3807,60.7113,50300.0
2008-08-05 09:50:00,89.98,89.98,89.63,89.98,45000.0,60.7113,60.7113,60.4752,60.7113,45000.0
2008-08-05 10:00:00,89.9,90.35,89.89,90.19,41300.0,60.6574,60.961,60.6506,60.853,41300.0
2008-08-05 10:10:00,90.15,90.39,90.06,90.17,32000.0,60.826,60.988,60.7653,60.8395,32000.0
2008-08-05 10:20:00,90.19,90.2,89.96,90.0,22000.0,60.853,60.8598,60.6979,60.7248,22000.0
2008-08-05 10:30:00,90.0,90.07,89.79,89.85,20600.0,60.7248,60.7721,60.5831,60.6236,20600.0
2008-08-05 10:40:00,89.84,90.09,89.84,90.05,30400.0,60.6169,60.7856,60.6169,60.7586,30400.0
2008-08-05 10:50:00,90.04,90.07,89.95,90.02,46400.0,60.7518,60.7721,60.6911,60.7383,46400.0
2008-08-05 11:00:00,90.0,90.09,89.98,90.06,32400.0,60.7248,60.7856,60.7113,60.7653,32400.0
2008-08-05 11:10:00,90.07,90.24,90.03,90.19,32600.0,60.7721,60.8868,60.7451,60.853,32600.0
2008-08-05 11:20:00,90.19,90.25,90.12,90.15,33300.0,60.853,60.8935,60.8058,60.826,33300.0
2008-08-05 11:30:00,90.16,90.17,90.05,90.12,36400.0,60.8328,60.8395,60.7586,60.8058,36400.0
2008-08-05 11:40:00,90.1,90.25,90.07,90.25,21700.0,60.7923,60.8935,60.7721,60.8935,21700.0
2008-08-05 11:50:00,90.24,90.29,90.06,90.09,16200.0,60.8868,60.9205,60.7653,60.7856,16200.0
2008-08-05 12:00:00,90.09,90.13,90.01,90.05,22200.0,60.7856,60.8126,60.7316,60.7586,22200.0
2008-08-05 12:10:00,90.04,90.05,89.87,89.89,37900.0,60.7518,60.7586,60.6371,60.6506,37900.0
2008-08-05 12:20:00,89.9,89.97,89.77,89.93,54400.0,60.6574,60.7046,60.5697,60.6776,54400.0
2008-08-05 12:30:00,89.93,89.94,89.73,89.84,27400.0,60.6776,60.6844,60.5427,60.6169,27400.0
2008-08-05 12:40:00,89.83,89.94,89.68,89.9,35400.0,60.6101,60.6844,60.5089,60.6574,35400.0
2008-08-05 12:50:00,89.9,89.91,89.68,89.77,30700.0,60.6574,60.6641,60.5089,60.5697,30700.0
2008-08-05 13:00:00,89.77,89.93,89.74,89.8,31400.0,60.5697,60.6776,60.5494,60.5899,31400.0
2008-08-05 13:10:00,89.8,89.8,89.67,89.72,45900.0,60.5899,60.5899,60.5022,60.5359,45900.0
2008-08-05 13:20:00,89.72,89.89,89.7,89.89,23500.0,60.5359,60.6506,60.5224,60.6506,23500.0
2008-08-05 13:30:00,89.92,90.0,89.82,89.92,31800.0,60.6709,60.7248,60.6034,60.6709,31800.0
2008-08-05 13:40:00,89.92,90.0,89.83,89.94,30100.0,60.6709,60.7248,60.6101,60.6844,30100.0
2008-08-05 13:50:00,89.93,90.0,89.92,89.95,23200.0,60.6776,60.7248,60.6709,60.6911,23200.0
2008-08-05 14:00:00,89.95,90.03,89.92,89.98,58100.0,60.6911,60.7451,60.6709,60.7113,58100.0
2008-08-05 14:10:00,90.0,90.5,89.71,90.13,73100.0,60.7248,61.0622,60.5292,60.8126,73100.0
2008-08-05 14:20:00,90.13,90.16,89.81,90.11,63400.0,60.8126,60.8328,60.5966,60.7991,63400.0
2008-08-05 14:30:00,90.07,90.4,90.07,90.22,37600.0,60.7721,60.9947,60.7721,60.8733,37600.0
2008-08-05 14:40:00,90.23,90.69,90.23,90.55,53400.0,60.88,61.1904,60.88,61.0959,53400.0
2008-08-05 14:50:00,90.57,90.58,90.39,90.42,35000.0,61.1094,61.1162,60.988,61.0082,35000.0
2008-08-05 15:00:00,90.41,90.61,90.37,90.38,45100.0,61.0015,61.1364,60.9745,60.9812,45100.0
2008-08-05 15:10:00,90.38,90.57,90.32,90.49,43500.0,60.9812,61.1094,60.9408,61.0555,43500.0
2008-08-05 15:20:00,90.51,90.59,90.33,90.41,47000.0,61.0689,61.1229,60.9475,61.0015,47000.0
2008-08-05 15:30:00,90.41,90.44,90.17,90.34,60400.0,61.0015,61.0217,60.8395,60.9542,60400.0
2008-08-05 15:40:00,90.34,90.67,90.3,90.64,143200.0,60.9542,61.1769,60.9273,61.1567,143200.0
2008-08-05 15:50:00,90.66,90.83,90.59,90.81,137900.0,61.1702,61.2849,61.1229,61.2714,137900.0
2008-08-06 09:30:00,90.64,90.79,90.0,90.45,64200.0,61.1567,61.2579,60.7248,61.0285,64200.0
2008-08-06 09:40:00,90.51,90.62,90.42,90.62,50600.0,61.0689,61.1432,61.0082,61.1432,50600.0
2008-08-06 09:50:00,90.58,90.83,90.57,90.65,44400.0,61.1162,61.2849,61.1094,61.1634,44400.0
2008-08-06 10:00:00,90.67,91.05,90.66,91.05,53700.0,61.1769,61.4333,61.1702,61.4333,53700.0
2008-08-06 10:10:00,91.03,91.05,90.77,90.8,59900.0,61.4198,61.4333,61.2444,61.2646,59900.0
2008-08-06 10:20:00,90.82,90.86,90.7,90.74,24100.0,61.2781,61.3051,61.1971,61.2241,24100.0
2008-08-06 10:30:00,90.73,90.79,90.42,90.54,73100.0,61.2174,61.2579,61.0082,61.0892,73100.0
2008-08-06 10:40:00,90.56,90.56,90.19,90.52,42000.0,61.1027,61.1027,60.853,61.0757,42000.0
2008-08-06 10:50:00,90.54,90.72,90.54,90.6,33900.0,61.0892,61.2106,61.0892,61.1297,33900.0
2008-08-06 11:00:00,90.6,90.64,90.44,90.57,27800.0,61.1297,61.1567,61.0217,61.1094,27800.0
2008-08-06 11:10:00,90.57,90.83,90.57,90.79,32800.0,61.1094,61.2849,61.1094,61.2579,32800.0
2008-08-06 11:20:00,90.82,90.85,90.66,90.73,38600.0,61.2781,61.2984,61.1702,61.2174,38600.0
2008-08-06 11:30:00,90.74,90.75,90.5,90.61,46400.0,61.2241,61.2309,61.0622,61.1364,46400.0
2008-08-06 11:40:00,90.66,90.68,90.52,90.65,27300.0,61.1702,61.1837,61.0757,61.1634,27300.0
2008-08-06 11:50:00,90.65,90.65,90.56,90.58,22600.0,61.1634,61.1634,61.1027,61.1162,22600.0
2008-08-06 12:00:00,90.58,90.62,90.45,90.45,38700.0,61.1162,61.1432,61.0285,61.0285,38700.0
2008-08-06 12:10:00,90.45,90.46,90.26,90.27,25800.0,61.0285,61.0352,60.9003,60.907,25800.0
2008-08-06 12:20:00,90.29,90.5,90.27,90.46,25900.0,60.9205,61.0622,60.907,61.0352,25900.0
2008-08-06 12:30:00,90.47,90.48,90.27,90.31,37200.0,61.042,61.0487,60.907,60.934,37200.0
2008-08-06 12:40:00,90.29,90.53,90.28,90.43,23000.0,60.9205,61.0824,60.9138,61.015,23000.0
2008-08-06 12:50:00,90.43,90.55,90.42,90.48,21400.0,61.015,61.0959,61.0082,61.0487,21400.0
2008-08-06 13:00:00,90.48,90.48,90.28,90.38,26500.0,61.0487,61.0487,60.9138,60.9812,26500.0
2008-08-06 13:10:00,90.38,90.43,90.34,90.37,15700.0,60.9812,61.015,60.9542,60.9745,15700.0
2008-08-06 13:20:00,90.38,90.56,90.38,90.52,13600.0,60.9812,61.1027,60.9812,61.0757,13600.0
2008-08-06 13:30:00,90.52,90.61,90.52,90.56,18100.0,61.0757,61.1364,61.0757,61.1027,18100.0
2008-08-06 13:40:00,90.58,90.59,90.5,90.54,24200.0,61.1162,61.1229,61.0622,61.0892,24200.0
2008-08-06 13:50:00,90.52,90.59,90.39,90.57,19700.0,61.0757,61.1229,60.988,61.1094,19700.0
2008-08-06 14:00:00,90.58,90.67,90.56,90.57,28700.0,61.1162,61.1769,61.1027,61.1094,28700.0
2008-08-06 14:10:00,90.59,90.75,90.58,90.66,34000.0,61.1229,61.2309,61.1162,61.1702,34000.0
2008-08-06 14:20:00,90.65,90.75,90.65,90.72,18600.0,61.1634,61.2309,61.1634,61.2106,18600.0
2008-08-06 14:30:00,90.73,90.97,90.69,90.9,24500.0,61.2174,61.3793,61.1904,61.3321,24500.0
2008-08-06 14:40:00,90.88,91.2,90.87,91.18,36700.0,61.3186,61.5345,61.3118,61.521,36700.0
2008-08-06 14:50:00,91.23,91.29,91.17,91.22,44700.0,61.5547,61.5952,61.5143,61.548,44700.0
2008-08-06 15:00:00,91.2,91.27,91.13,91.21,34500.0,61.5345,61.5817,61.4873,61.5413,34500.0
2008-08-06 15:10:00,91.19,91.35,91.13,91.28,51900.0,61.5278,61.6357,61.4873,61.5885,51900.0
2008-08-06 15:20:00,91.26,91.3,91.14,91.18,29700.0,61.575,61.602,61.494,61.521,29700.0
2008-08-06 15:30:00,91.19,91.2,91.02,91.06,56400.0,61.5278,61.5345,61.4131,61.44,56400.0
2008-08-06 15:40:00,91.04,91.05,90.84,90.98,74800.0,61.4265,61.4333,61.2916,61.3861,74800.0
2008-08-06 15:50:00,90.98,91.11,90.96,91.01,99800.0,61.3861,61.4738,61.3726,61.4063,99800.0
2008-08-07 09:30:00,90.5,90.75,89.68,89.78,89300.0,61.0622,61.2309,60.5089,60.5764,89300.0
2008-08-07 09:40:00,89.8,90.17,89.72,89.95,73200.0,60.5899,60.8395,60.5359,60.6911,73200.0
2008-08-07 09:50:00,90.01,90.78,89.99,90.2,49200.0,60.7316,61.2511,60.7181,60.8598,49200.0
2008-08-07 10:00:00,90.21,90.63,90.2,90.45,33500.0,60.8665,61.1499,60.8598,61.0285,33500.0
2008-08-07 10:10:00,90.48,90.8,90.45,90.7,38900.0,61.0487,61.2646,61.0285,61.1971,38900.0
2008-08-07 10:20:00,90.7,90.7,90.41,90.46,38200.0,61.1971,61.1971,61.0015,61.0352,38200.0
2008-08-07 10:30:00,90.46,90.54,90.22,90.3,45200.0,61.0352,61.0892,60.8733,60.9273,45200.0
2008-08-07 10:40:00,90.28,90.29,89.9,90.12,41000.0,60.9138,60.9205,60.6574,60.8058,41000.0
2008-08-07 10:50:00,90.12,90.16,90.04,90.11,27400.0,60.8058,60.8328,60.7518,60.7991,27400.0
2008-08-07 11:00:00,90.1,90.28,89.96,90.11,39800.0,60.7923,60.9138,60.6979,60.7991,39800.0
2008-08-07 11:10:00,90.11,90.36,90.07,90.09,33100.0,60.7991,60.9677,60.7721,60.7856,33100.0
2008-08-07 11:20:00,90.08,90.37,90.06,90.29,21200.0,60.7788,60.9745,60.7653,60.9205,21200.0
2008-08-07 11:30:00,90.24,90.36,90.16,90.29,25300.0,60.8868,60.9677,60.8328,60.9205,25300.0
2008-08-07 11:40:00,90.3,90.3,90.04,90.13,17500.0,60.9273,60.9273,60.7518,60.8126,17500.0
2008-08-07 11:50:00,90.13,90.15,89.77,89.81,18500.0,60.8126,60.826,60.5697,60.5966,18500.0
2008-08-07 12:00:00,89.81,89.9,89.73,89.78,27300.0,60.5966,60.6574,60.5427,60.5764,27300.0
2008-08-07 12:10:00,89.79,90.08,89.77,89.97,27200.0,60.5831,60.7788,60.5697,60.7046,27200.0
2008-08-07 12:20:00,90.0,90.31,90.0,90.29,26600.0,60.7248,60.934,60.7248,60.9205,26600.0
2008-08-07 12:30:00,90.28,90.66,90.28,90.54,35700.0,60.9138,61.1702,60.9138,61.0892,35700.0
2008-08-07 12:40:00,90.54,90.8,90.45,90.79,23800.0,61.0892,61.2646,61.0285,61.2579,23800.0
2008-08-07 12:50:00,90.76,90.83,90.69,90.74,26900.0,61.2376,61.2849,61.1904,61.2241,26900.0
2008-08-07 13:00:00,90.77,90.77,90.44,90.45,16000.0,61.2444,61.2444,61.0217,61.0285,16000.0
2008-08-07 13:10:00,90.44,90.65,90.35,90.43,21900.0,61.0217,61.1634,60.961,61.015,21900.0
2008-08-07 13:20:00,90.44,90.46,90.29,90.42,17300.0,61.0217,61.0352,60.9205,61.0082,17300.0
2008-08-07 13:30:00,90.43,90.56,90.27,90.31,26400.0,61.015,61.1027,60.907,60.934,26400.0
2008-08-07 13:40:00,90.33,90.48,90.31,90.39,22200.0,60.9475,61.0487,60.934,60.988,22200.0
2008-08-07 13:50:00,90.41,90.43,90.23,90.23,14800.0,61.0015,61.015,60.88,60.88,14800.0
2008-08-07 14:00:00,90.27,90.35,90.12,90.14,20600.0,60.907,60.961,60.8058,60.8193,20600.0
2008-08-07 14:10:00,90.13,90.5,90.07,90.48,48100.0,60.8126,61.0622,60.7721,61.0487,48100.0
2008-08-07 14:20:00,90.49,90.7,90.47,90.7,77500.0,61.0555,61.1971,61.042,61.1971,77500.0
2008-08-07 14:30:00,90.7,90.85,90.56,90.58,52000.0,61.1971,61.2984,61.1027,61.1162,52000.0
2008-08-07 14:40:00,90.58,90.66,90.41,90.49,40600.0,61.1162,61.1702,61.0015,61.0555,40600.0
2008-08-07 14:50:00,90.51,90.64,90.45,90.54,26800.0,61.0689,61.1567,61.0285,61.0892,26800.0
2008-08-07 15:00:00,90.54,90.65,90.5,90.64,52700.0,61.0892,61.1634,61.0622,61.1567,52700.0
2008-08-07 15:10:00,90.63,90.65,90.45,90.56,34700.0,61.1499,61.1634,61.0285,61.1027,34700.0
2008-08-07 15:20:00,90.53,90.72,90.51,90.55,40900.0,61.0824,61.2106,61.0689,61.0959,40900.0
2008-08-07 15:30:00,90.55,90.64,90.2,90.25,56200.0,61.0959,61.1567,60.8598,60.8935,56200.0
2008-08-07 15:40:00,90.25,90.25,90.03,90.14,103600.0,60.8935,60.8935,60.7451,60.8193,103600.0
2008-08-07 15:50:00,90.15,90.34,90.14,90.34,137400.0,60.826,60.9542,60.8193,60.9542,137400.0
2008-08-08 09:30:00,89.89,90.75,89.89,90.68,62100.0,60.6506,61.2309,60.6506,61.1837,62100.0
2008-08-08 09:40:00,90.64,91.54,90.56,91.47,83700.0,61.1567,61.7639,61.1027,61.7167,83700.0
2008-08-08 09:50:00,91.49,91.73,91.37,91.73,66800.0,61.7302,61.8921,61.6492,61.8921,66800.0
2008-08-08 10:00:00,91.71,91.89,91.58,91.86,53800.0,61.8786,62.0001,61.7909,61.9798,53800.0
2008-08-08 10:10:00,91.86,92.42,91.82,92.37,101000.0,61.9798,62.3577,61.9528,62.3239,101000.0
2008-08-08 10:20:00,92.41,92.52,92.26,92.52,67500.0,62.3509,62.4251,62.2497,62.4251,67500.0
2008-08-08 10:30:00,92.52,92.52,92.16,92.24,64500.0,62.4251,62.4251,62.1822,62.2362,64500.0
2008-08-08 10:40:00,92.25,92.54,92.19,92.52,69600.0,62.243,62.4386,62.2025,62.4251,69600.0
2008-08-08 10:50:00,92.51,92.84,92.5,92.76,75600.0,62.4184,62.641,62.4116,62.5871,75600.0
2008-08-08 11:00:00,92.76,92.79,92.53,92.62,44200.0,62.5871,62.6073,62.4319,62.4926,44200.0
2008-08-08 11:10:00,92.66,92.75,92.5,92.5,48400.0,62.5196,62.5803,62.4116,62.4116,48400.0
2008-08-08 11:20:00,92.5,92.6,92.42,92.49,40100.0,62.4116,62.4791,62.3577,62.4049,40100.0
2008-08-08 11:30:00,92.49,92.65,92.46,92.57,68000.0,62.4049,62.5128,62.3847,62.4589,68000.0
2008-08-08 11:40:00,92.55,92.8,92.55,92.75,43900.0,62.4454,62.6141,62.4454,62.5803,43900.0
2008-08-08 11:50:00,92.76,92.93,92.7,92.88,32900.0,62.5871,62.7018,62.5466,62.668,32900.0
2008-08-08 12:00:00,92.91,92.94,92.79,92.9,22200.0,62.6883,62.7085,62.6073,62.6815,22200.0
2008-08-08 12:10:00,92.9,93.11,92.82,93.11,51900.0,62.6815,62.8232,62.6276,62.8232,51900.0
2008-08-08 12:20:00,93.14,93.17,92.96,93.16,30700.0,62.8435,62.8637,62.722,62.857,30700.0
2008-08-08 12:30:00,93.14,93.14,92.94,92.97,24500.0,62.8435,62.8435,62.7085,62.7288,24500.0
2008-08-08 12:40:00,92.97,93.01,92.92,92.98,27500.0,62.7288,62.7557,62.695,62.7355,27500.0
2008-08-08 12:50:00,92.97,93.05,92.82,92.88,28600.0,62.7288,62.7827,62.6276,62.668,28600.0
2008-08-08 13:00:00,92.85,92.87,92.71,92.79,35300.0,62.6478,62.6613,62.5533,62.6073,35300.0
2008-08-08 13:10:00,92.79,92.79,92.55,92.63,46600.0,62.6073,62.6073,62.4454,62.4994,46600.0
2008-08-08 13:20:00,92.62,92.83,92.62,92.82,46300.0,62.4926,62.6343,62.4926,62.6276,46300.0
2008-08-08 13:30:00,92.82,93.12,92.81,93.09,46600.0,62.6276,62.83,62.6208,62.8097,46600.0
2008-08-08 13:40:00,93.05,93.22,92.95,92.99,44300.0,62.7827,62.8974,62.7153,62.7423,44300.0
2008-08-08 13:50:00,92.98,93.05,92.95,92.98,40900.0,62.7355,62.7827,62.7153,62.7355,40900.0
2008-08-08 14:00:00,92.97,93.0,92.86,92.9,51400.0,62.7288,62.749,62.6545,62.6815,51400.0
2008-08-08 14:10:00,92.9,92.93,92.83,92.86,28600.0,62.6815,62.7018,62.6343,62.6545,28600.0
2008-08-08 14:20:00,92.87,93.06,92.84,93.06,48700.0,62.6613,62.7895,62.641,62.7895,48700.0
2008-08-08 14:30:00,93.06,93.17,92.97,93.17,37000.0,62.7895,62.8637,62.7288,62.8637,37000.0
2008-08-08 14:40:00,93.14,93.23,92.99,93.05,36300.0,62.8435,62.9042,62.7423,62.7827,36300.0
2008-08-08 14:50:00,93.03,93.09,92.91,92.99,24100.0,62.7692,62.8097,62.6883,62.7423,24100.0
2008-08-08 15:00:00,93.0,93.0,92.74,92.78,60700.0,62.749,62.749,62.5736,62.6006,60700.0
2008-08-08 15:10:00,92.79,92.8,92.53,92.59,64800.0,62.6073,62.6141,62.4319,62.4724,64800.0
2008-08-08 15:20:00,92.6,92.66,92.53,92.56,66400.0,62.4791,62.5196,62.4319,62.4521,66400.0
2008-08-08 15:30:00,92.54,92.66,92.52,92.6,129400.0,62.4386,62.5196,62.4251,62.4791,129400.0
2008-08-08 15:40:00,92.61,92.85,92.58,92.85,184100.0,62.4859,62.6478,62.4656,62.6478,184100.0
2008-08-08 15:50:00,92.84,92.98,92.68,92.83,234400.0,62.641,62.7355,62.5331,62.6343,234400.0
2008-08-11 09:30:00,92.46,93.0,92.15,92.56,101000.0,62.3847,62.749,62.1755,62.4521,101000.0
2008-08-11 09:40:00,92.58,93.0,92.46,92.97,50500.0,62.4656,62.749,62.3847,62.7288,50500.0
2008-08-11 09:50:00,93.0,93.22,92.93,93.19,34400.0,62.749,62.8974,62.7018,62.8772,34400.0
2008-08-11 10:00:00,93.22,93.33,92.98,92.98,36800.0,62.8974,62.9717,62.7355,62.7355,36800.0
2008-08-11 10:10:00,92.97,93.08,92.9,92.99,28200.0,62.7288,62.803,62.6815,62.7423,28200.0
2008-08-11 10:20:00,92.98,93.08,92.87,92.94,15500.0,62.7355,62.803,62.6613,62.7085,15500.0
2008-08-11 10:30:00,92.92,93.1,92.9,93.05,35100.0,62.695,62.8165,62.6815,62.7827,35100.0
2008-08-11 10:40:00,93.04,93.34,93.0,93.28,30700.0,62.776,62.9784,62.749,62.9379,30700.0
2008-08-11 10:50:00,93.28,93.39,93.17,93.35,48700.0,62.9379,63.0121,62.8637,62.9852,48700.0
2008-08-11 11:00:00,93.35,93.85,93.33,93.85,67300.0,62.9852,63.3225,62.9717,63.3225,67300.0
2008-08-11 11:10:00,93.85,93.96,93.76,93.79,66200.0,63.3225,63.3967,63.2618,63.282,66200.0
2008-08-11 11:20:00,93.79,93.82,93.58,93.78,45100.0,63.282,63.3023,63.1403,63.2753,45100.0
2008-08-11 11:30:00,93.79,94.0,93.74,94.0,40400.0,63.282,63.4237,63.2483,63.4237,40400.0
2008-08-11 11:40:00,93.99,94.28,93.97,94.28,68900.0,63.417,63.6126,63.4035,63.6126,68900.0
2008-08-11 11:50:00,94.28,94.31,94.13,94.17,43900.0,63.6126,63.6329,63.5114,63.5384,43900.0
2008-08-11 12:00:00,94.18,94.2,93.85,93.89,24700.0,63.5452,63.5587,63.3225,63.3495,24700.0
2008-08-11 12:10:00,93.89,93.96,93.83,93.94,52900.0,63.3495,63.3967,63.309,63.3832,52900.0
2008-08-11 12:20:00,93.94,94.04,93.84,94.0,73400.0,63.3832,63.4507,63.3158,63.4237,73400.0
2008-08-11 12:30:00,93.99,93.99,93.82,93.89,47500.0,63.417,63.417,63.3023,63.3495,47500.0
2008-08-11 12:40:00,93.88,93.91,93.67,93.67,44100.0,63.3428,63.363,63.2011,63.2011,44100.0
2008-08-11 12:50:00,93.67,93.76,93.58,93.58,25300.0,63.2011,63.2618,63.1403,63.1403,25300.0
2008-08-11 13:00:00,93.63,93.66,93.51,93.57,15800.0,63.1741,63.1943,63.0931,63.1336,15800.0
2008-08-11 13:10:00,93.56,93.67,93.43,93.43,26300.0,63.1268,63.2011,63.0391,63.0391,26300.0
2008-08-11 13:20:00,93.42,93.77,93.41,93.77,23900.0,63.0324,63.2685,63.0256,63.2685,23900.0
2008-08-11 13:30:00,93.79,93.99,93.75,93.95,30500.0,63.282,63.417,63.255,63.39,30500.0
2008-08-11 13:40:00,93.95,94.16,93.86,94.14,41600.0,63.39,63.5317,63.3293,63.5182,41600.0
2008-08-11 13:50:00,94.13,94.24,94.04,94.08,49400.0,63.5114,63.5857,63.4507,63.4777,49400.0
2008-08-11 14:00:00,94.06,94.11,93.95,94.11,75500.0,63.4642,63.4979,63.39,63.4979,75500.0
2008-08-11 14:10:00,94.11,94.13,93.92,93.99,59700.0,63.4979,63.5114,63.3697,63.417,59700.0
2008-08-11 14:20:00,93.99,94.04,93.68,93.68,81700.0,63.417,63.4507,63.2078,63.2078,81700.0
2008-08-11 14:30:00,93.68,93.89,93.6,93.65,47400.0,63.2078,63.3495,63.1538,63.1876,47400.0
2008-08-11 14:40:00,93.67,93.79,93.64,93.76,45100.0,63.2011,63.282,63.1808,63.2618,45100.0
2008-08-11 14:50:00,93.75,93.77,93.41,93.59,74100.0,63.255,63.2685,63.0256,63.1471,74100.0
2008-08-11 15:00:00,93.59,94.03,93.59,93.98,60700.0,63.1471,63.444,63.1471,63.4102,60700.0
2008-08-11 15:10:00,93.98,94.28,93.9,93.94,98800.0,63.4102,63.6126,63.3563,63.3832,98800.0
2008-08-11 15:20:00,93.94,94.02,93.8,93.87,64300.0,63.3832,63.4372,63.2888,63.336,64300.0
2008-08-11 15:30:00,93.87,93.87,93.6,93.74,66200.0,63.336,63.336,63.1538,63.2483,66200.0
2008-08-11 15:40:00,93.74,93.99,93.65,93.99,115000.0,63.2483,63.417,63.1876,63.417,115000.0
2008-08-11 15:50:00,93.99,94.09,93.87,93.98,179900.0,63.417,63.4844,63.336,63.4102,179900.0
2008-08-12 09:30:00,94.08,94.08,93.16,93.69,31800.0,63.4777,63.4777,62.857,63.2146,31800.0
2008-08-12 09:40:00,93.67,93.92,93.54,93.67,64500.0,63.2011,63.3697,63.1134,63.2011,64500.0
2008-08-12 09:50:00,93.67,93.93,93.59,93.89,46500.0,63.2011,63.3765,63.1471,63.3495,46500.0
2008-08-12 10:00:00,93.9,93.99,93.64,93.73,73700.0,63.3563,63.417,63.1808,63.2415,73700.0
2008-08-12 10:10:00,93.73,93.95,93.73,93.75,62600.0,63.2415,63.39,63.2415,63.255,62600.0
2008-08-12 10:20:00,93.77,93.8,93.42,93.47,42300.0,63.2685,63.2888,63.0324,63.0661,42300.0
2008-08-12 10:30:00,93.48,93.5,93.32,93.42,41800.0,63.0729,63.0864,62.9649,63.0324,41800.0
2008-08-12 10:40:00,93.38,93.55,93.32,93.53,37400.0,63.0054,63.1201,62.9649,63.1066,37400.0
2008-08-12 10:50:00,93.52,93.56,93.36,93.52,32600.0,63.0999,63.1268,62.9919,63.0999,32600.0
2008-08-12 11:00:00,93.53,93.95,93.53,93.88,48200.0,63.1066,63.39,63.1066,63.3428,48200.0
2008-08-12 11:10:00,93.89,94.0,93.73,93.76,44400.0,63.3495,63.4237,63.2415,63.2618,44400.0
2008-08-12 11:20:00,93.76,93.85,93.56,93.79,34000.0,63.2618,63.3225,63.1268,63.282,34000.0
2008-08-12 11:30:00,93.78,93.83,93.62,93.62,36800.0,63.2753,63.309,63.1673,63.1673,36800.0
2008-08-12 11:40:00,93.64,93.8,93.51,93.76,37100.0,63.1808,63.2888,63.0931,63.2618,37100.0
2008-08-12 11:50:00,93.74,93.76,93.51,93.53,31400.0,63.2483,63.2618,63.0931,63.1066,31400.0
2008-08-12 12:00:00,93.53,93.79,93.51,93.71,65800.0,63.1066,63.282,63.0931,63.2281,65800.0
2008-08-12 12:10:00,93.69,93.91,93.68,93.87,30000.0,63.2146,63.363,63.2078,63.336,30000.0
2008-08-12 12:20:00,93.87,94.0,93.82,93.92,39700.0,63.336,63.4237,63.3023,63.3697,39700.0
2008-08-12 12:30:00,93.87,93.94,93.56,93.6,66900.0,63.336,63.3832,63.1268,63.1538,66900.0
2008-08-12 12:40:00,93.6,93.8,93.6,93.77,33600.0,63.1538,63.2888,63.1538,63.2685,33600.0
2008-08-12 12:50:00,93.76,94.0,93.72,93.95,53400.0,63.2618,63.4237,63.2348,63.39,53400.0
2008-08-12 13:00:00,93.98,94.0,93.78,93.85,60000.0,63.4102,63.4237,63.2753,63.3225,60000.0
2008-08-12 13:10:00,93.84,93.96,93.81,93.82,42900.0,63.3158,63.3967,63.2955,63.3023,42900.0
2008-08-12 13:20:00,93.82,93.94,93.79,93.87,42700.0,63.3023,63.3832,63.282,63.336,42700.0
2008-08-12 13:30:00,93.86,93.95,93.72,93.94,30700.0,63.3293,63.39,63.2348,63.3832,30700.0
2008-08-12 13:40:00,93.95,94.12,93.9,94.01,39500.0,63.39,63.5047,63.3563,63.4305,39500.0
2008-08-12 13:50:00,94.03,94.09,93.9,94.08,102700.0,63.444,63.4844,63.3563,63.4777,102700.0
2008-08-12 14:00:00,94.06,94.09,93.96,94.03,110100.0,63.4642,63.4844,63.3967,63.444,110100.0
2008-08-12 14:10:00,94.03,94.19,94.02,94.16,56600.0,63.444,63.5519,63.4372,63.5317,56600.0
2008-08-12 14:20:00,94.17,94.34,94.11,94.28,88700.0,63.5384,63.6531,63.4979,63.6126,88700.0
2008-08-12 14:30:00,94.29,94.38,94.19,94.21,41900.0,63.6194,63.6801,63.5519,63.5654,41900.0
2008-08-12 14:40:00,94.21,94.24,94.09,94.14,62300.0,63.5654,63.5857,63.4844,63.5182,62300.0
2008-08-12 14:50:00,94.14,94.23,94.13,94.17,61100.0,63.5182,63.5789,63.5114,63.5384,61100.0
2008-08-12 15:00:00,94.19,94.26,94.16,94.19,130100.0,63.5519,63.5991,63.5317,63.5519,130100.0
2008-08-12 15:10:00,94.19,94.27,94.15,94.2,224200.0,63.5519,63.6059,63.5249,63.5587,224200.0
2008-08-12 15:20:00,94.2,94.35,94.17,94.22,137100.0,63.5587,63.6599,63.5384,63.5722,137100.0
2008-08-12 15:30:00,94.22,94.25,94.2,94.23,152300.0,63.5722,63.5924,63.5587,63.5789,152300.0
2008-08-12 15:40:00,94.23,94.39,94.21,94.35,100200.0,63.5789,63.6869,63.5654,63.6599,100200.0
2008-08-12 15:50:00,94.35,94.4,94.26,94.34,107600.0,63.6599,63.6936,63.5991,63.6531,107600.0
2008-08-13 09:30:00,93.19,93.84,92.5,92.61,232300.0,62.8772,63.3158,62.4116,62.4859,232300.0
2008-08-13 09:40:00,92.64,93.05,92.58,92.75,106900.0,62.5061,62.7827,62.4656,62.5803,106900.0
2008-08-13 09:50:00,92.8,92.85,92.19,92.48,145600.0,62.6141,62.6478,62.2025,62.3981,145600.0
2008-08-13 10:00:00,92.48,92.84,92.44,92.79,55500.0,62.3981,62.641,62.3712,62.6073,55500.0
2008-08-13 10:10:00,92.74,92.77,92.71,92.75,60300.0,62.5736,62.5938,62.5533,62.5803,60300.0
2008-08-13 10:20:00,92.75,92.88,92.55,92.57,63000.0,62.5803,62.668,62.4454,62.4589,63000.0
2008-08-13 10:30:00,92.57,92.58,92.18,92.23,104200.0,62.4589,62.4656,62.1957,62.2295,104200.0
2008-08-13 10:40:00,92.22,92.26,92.0,92.0,104600.0,62.2227,62.2497,62.0743,62.0743,104600.0
2008-08-13 10:50:00,92.0,92.01,91.88,91.97,94200.0,62.0743,62.081,61.9933,62.054,94200.0
2008-08-13 11:00:00,91.97,92.01,91.92,91.98,127000.0,62.054,62.081,62.0203,62.0608,127000.0
2008-08-13 11:10:00,91.99,92.33,91.97,92.31,95200.0,62.0675,62.2969,62.054,62.2834,95200.0
2008-08-13 11:20:00,92.31,92.62,92.31,92.53,71000.0,62.2834,62.4926,62.2834,62.4319,71000.0
2008-08-13 11:30:00,92.5,92.53,92.43,92.51,38500.0,62.4116,62.4319,62.3644,62.4184,38500.0
2008-08-13 11:40:00,92.48,92.53,92.44,92.52,41000.0,62.3981,62.4319,62.3712,62.4251,41000.0
2008-08-13 11:50:00,92.52,92.84,92.49,92.8,44700.0,62.4251,62.641,62.4049,62.6141,44700.0
2008-08-13 12:00:00,92.8,92.96,92.69,92.76,39300.0,62.6141,62.722,62.5398,62.5871,39300.0
2008-08-13 12:10:00,92.78,92.87,92.75,92.84,76500.0,62.6006,62.6613,62.5803,62.641,76500.0
2008-08-13 12:20:00,92.84,92.84,92.66,92.7,68400.0,62.641,62.641,62.5196,62.5466,68400.0
2008-08-13 12:30:00,92.7,92.8,92.68,92.8,33700.0,62.5466,62.6141,62.5331,62.6141,33700.0
2008-08-13 12:40:00,92.78,92.92,92.76,92.91,45600.0,62.6006,62.695,62.5871,62.6883,45600.0
2008-08-13 12:50:00,92.9,93.03,92.78,92.95,46600.0,62.6815,62.7692,62.6006,62.7153,46600.0
2008-08-13 13:00:00,92.96,93.06,92.91,92.98,29800.0,62.722,62.7895,62.6883,62.7355,29800.0
2008-08-13 13:10:00,92.97,93.06,92.92,93.04,25000.0,62.7288,62.7895,62.695,62.776,25000.0
2008-08-13 13:20:00,93.05,93.34,93.01,93.33,39400.0,62.7827,62.9784,62.7557,62.9717,39400.0
2008-08-13 13:30:00,93.31,93.63,93.31,93.6,44600.0,62.9582,63.1741,62.9582,63.1538,44600.0
2008-08-13 13:40:00,93.6,93.78,93.56,93.68,43700.0,63.1538,63.2753,63.1268,63.2078,43700.0
2008-08-13 13:50:00,93.69,94.0,93.64,93.98,40100.0,63.2146,63.4237,63.1808,63.4102,40100.0
2008-08-13 14:00:00,93.95,94.0,93.82,93.87,38500.0,63.39,63.4237,63.3023,63.336,38500.0
2008-08-13 14:10:00,93.85,93.95,93.78,93.87,44400.0,63.3225,63.39,63.2753,63.336,44400.0
2008-08-13 14:20:00,93.87,93.9,93.69,93.69,34700.0,63.336,63.3563,63.2146,63.2146,34700.0
2008-08-13 14:30:00,93.73,93.87,93.65,93.75,53200.0,63.2415,63.336,63.1876,63.255,53200.0
2008-08-13 14:40:00,93.74,94.04,93.74,93.96,55000.0,63.2483,63.4507,63.2483,63.3967,55000.0
2008-08-13 14:50:00,93.96,94.04,93.78,93.99,58000.0,63.3967,63.4507,63.2753,63.417,58000.0
2008-08-13 15:00:00,93.99,94.02,93.7,93.7,38200.0,63.417,63.4372,63.2213,63.2213,38200.0
2008-08-13 15:10:00,93.71,93.81,93.58,93.59,44200.0,63.2281,63.2955,63.1403,63.1471,44200.0
2008-08-13 15:20:00,93.59,93.6,93.39,93.5,52400.0,63.1471,63.1538,63.0121,63.0864,52400.0
2008-08-13 15:30:00,93.52,93.56,93.25,93.35,58100.0,63.0999,63.1268,62.9177,62.9852,58100.0
2008-08-13 15:40:00,93.38,93.47,93.21,93.33,65500.0,63.0054,63.0661,62.8907,62.9717,65500.0
2008-08-13 15:50:00,93.34,93.51,93.24,93.47,111000.0,62.9784,63.0931,62.9109,63.0661,111000.0
2008-08-14 09:30:00,91.19,91.32,89.61,90.52,279200.0,61.5278,61.6155,60.4617,61.0757,279200.0
2008-08-14 09:40:00,90.51,91.49,90.49,91.46,176200.0,61.0689,61.7302,61.0555,61.7099,176200.0
2008-08-14 09:50:00,91.49,91.84,91.1,91.32,184800.0,61.7302,61.9663,61.467,61.6155,184800.0
2008-08-14 10:00:00,91.33,91.39,90.93,90.93,136300.0,61.6222,61.6627,61.3523,61.3523,136300.0
2008-08-14 10:10:00,90.92,90.94,90.62,90.83,238900.0,61.3456,61.3591,61.1432,61.2849,238900.0
2008-08-14 10:20:00,90.83,91.4,90.83,91.4,139000.0,61.2849,61.6694,61.2849,61.6694,139000.0
2008-08-14 10:30:00,91.39,91.93,91.29,91.79,117100.0,61.6627,62.0271,61.5952,61.9326,117100.0
2008-08-14 10:40:00,91.81,92.36,91.72,92.15,104700.0,61.9461,62.3172,61.8854,62.1755,104700.0
2008-08-14 10:50:00,92.15,92.22,91.42,91.61,102600.0,62.1755,62.2227,61.6829,61.8111,102600.0
2008-08-14 11:00:00,91.61,92.01,91.6,92.0,70300.0,61.8111,62.081,61.8044,62.0743,70300.0
2008-08-14 11:10:00,91.99,92.34,91.97,92.25,72100.0,62.0675,62.3037,62.054,62.243,72100.0
2008-08-14 11:20:00,92.28,92.41,92.03,92.2,68500.0,62.2632,62.3509,62.0945,62.2092,68500.0
2008-08-14 11:30:00,92.23,92.24,91.99,92.05,37500.0,62.2295,62.2362,62.0675,62.108,37500.0
2008-08-14 11:40:00,92.04,92.24,91.9,92.14,45000.0,62.1013,62.2362,62.0068,62.1687,45000.0
2008-08-14 11:50:00,92.15,92.34,91.25,92.32,147500.0,62.1755,62.3037,61.5682,62.2902,147500.0
2008-08-14 12:00:00,92.33,92.37,91.98,92.12,53800.0,62.2969,62.3239,62.0608,62.1552,53800.0
2008-08-14 12:10:00,92.12,92.65,92.12,92.52,79100.0,62.1552,62.5128,62.1552,62.4251,79100.0
2008-08-14 12:20:00,92.51,92.62,92.35,92.4,48500.0,62.4184,62.4926,62.3104,62.3442,48500.0
2008-08-14 12:30:00,92.4,92.52,92.36,92.49,44900.0,62.3442,62.4251,62.3172,62.4049,44900.0
2008-08-14 12:40:00,92.5,92.96,92.44,92.87,68200.0,62.4116,62.722,62.3712,62.6613,68200.0
2008-08-14 12:50:00,92.91,93.16,92.84,92.86,52800.0,62.6883,62.857,62.641,62.6545,52800.0
2008-08-14 13:00:00,92.86,92.92,92.78,92.92,36100.0,62.6545,62.695,62.6006,62.695,36100.0
2008-08-14 13:10:00,92.93,93.04,92.85,92.85,37500.0,62.7018,62.776,62.6478,62.6478,37500.0
2008-08-14 13:20:00,92.85,92.95,92.8,92.94,46200.0,62.6478,62.7153,62.6141,62.7085,46200.0
2008-08-14 13:30:00,92.94,92.94,92.8,92.91,49600.0,62.7085,62.7085,62.6141,62.6883,49600.0
2008-08-14 13:40:00,92.92,93.01,92.84,92.99,53500.0,62.695,62.7557,62.641,62.7423,53500.0
2008-08-14 13:50:00,93.0,93.01,92.88,93.01,37700.0,62.749,62.7557,62.668,62.7557,37700.0
2008-08-14 14:00:00,92.99,93.02,92.88,92.99,85200.0,62.7423,62.7625,62.668,62.7423,85200.0
2008-08-14 14:10:00,92.98,93.23,92.91,93.15,44400.0,62.7355,62.9042,62.6883,62.8502,44400.0
2008-08-14 14:20:00,93.17,93.2,92.87,92.93,47200.0,62.8637,62.8839,62.6613,62.7018,47200.0
2008-08-14 14:30:00,92.93,92.94,92.53,92.56,55000.0,62.7018,62.7085,62.4319,62.4521,55000.0
2008-08-14 14:40:00,92.57,92.66,92.27,92.43,60500.0,62.4589,62.5196,62.2565,62.3644,60500.0
2008-08-14 14:50:00,92.48,92.57,92.44,92.55,23800.0,62.3981,62.4589,62.3712,62.4454,23800.0
2008-08-14 15:00:00,92.53,92.54,92.36,92.48,49000.0,62.4319,62.4386,62.3172,62.3981,49000.0
2008-08-14 15:10:00,92.47,92.5,92.31,92.43,57600.0,62.3914,62.4116,62.2834,62.3644,57600.0
2008-08-14 15:20:00,92.43,92.5,92.15,92.26,65500.0,62.3644,62.4116,62.1755,62.2497,65500.0
2008-08-14 15:30:00,92.26,92.78,92.26,92.74,157200.0,62.2497,62.6006,62.2497,62.5736,157200.0
2008-08-14 15:40:00,92.74,92.75,92.35,92.35,183600.0,62.5736,62.5803,62.3104,62.3104,183600.0
2008-08-14 15:50:00,92.35,92.46,92.14,92.37,285600.0,62.3104,62.3847,62.1687,62.3239,285600.0
2008-08-15 09:30:00,92.49,94.0,91.01,93.81,368600.0,62.4049,63.4237,61.4063,63.2955,368600.0
2008-08-15 09:40:00,93.76,93.84,93.24,93.25,91000.0,63.2618,63.3158,62.9109,62.9177,91000.0
2008-08-15 09:50:00,93.29,93.51,93.14,93.38,63300.0,62.9447,63.0931,62.8435,63.0054,63300.0
2008-08-15 10:00:00,93.39,93.52,93.12,93.41,99500.0,63.0121,63.0999,62.83,63.0256,99500.0
2008-08-15 10:10:00,93.45,93.53,93.34,93.5,103300.0,63.0526,63.1066,62.9784,63.0864,103300.0
2008-08-15 10:20:00,93.5,93.61,93.31,93.34,83400.0,63.0864,63.1606,62.9582,62.9784,83400.0
2008-08-15 10:30:00,93.36,93.78,93.34,93.75,76300.0,62.9919,63.2753,62.9784,63.255,76300.0
2008-08-15 10:40:00,93.75,94.1,93.6,93.67,124600.0,63.255,63.4912,63.1538,63.2011,124600.0
2008-08-15 10:50:00,93.69,93.9,93.63,93.9,59600.0,63.2146,63.3563,63.1741,63.3563,59600.0
2008-08-15 11:00:00,93.88,94.0,93.74,93.96,46300.0,63.3428,63.4237,63.2483,63.3967,46300.0
2008-08-15 11:10:00,93.94,94.14,93.8,94.07,63100.0,63.3832,63.5182,63.2888,63.471,63100.0
2008-08-15 11:20:00,94.11,94.19,93.9,93.91,74000.0,63.4979,63.5519,63.3563,63.363,74000.0
2008-08-15 11:30:00,93.91,94.07,92.6,93.69,67700.0,63.363,63.471,62.4791,63.2146,67700.0
2008-08-15 11:40:00,93.69,93.77,93.52,93.77,45100.0,63.2146,63.2685,63.0999,63.2685,45100.0
2008-08-15 11:50:00,93.78,93.83,93.6,93.77,47400.0,63.2753,63.309,63.1538,63.2685,47400.0
2008-08-15 12:00:00,93.75,93.91,93.67,93.73,36900.0,63.255,63.363,63.2011,63.2415,36900.0
2008-08-15 12:10:00,93.7,93.94,93.61,93.94,63800.0,63.2213,63.3832,63.1606,63.3832,63800.0
2008-08-15 12:20:00,93.92,93.96,93.8,93.81,32500.0,63.3697,63.3967,63.2888,63.2955,32500.0
2008-08-15 12:30:00,93.87,94.07,93.87,93.97,46200.0,63.336,63.471,63.336,63.4035,46200.0
2008-08-15 12:40:00,93.98,94.02,93.89,93.97,34000.0,63.4102,63.4372,63.3495,63.4035,34000.0
2008-08-15 12:50:00,93.97,94.05,93.79,93.8,43200.0,63.4035,63.4575,63.282,63.2888,43200.0
2008-08-15 13:00:00,93.82,93.87,93.73,93.87,26000.0,63.3023,63.336,63.2415,63.336,26000.0
2008-08-15 13:10:00,93.85,93.88,93.66,93.74,34800.0,63.3225,63.3428,63.1943,63.2483,34800.0
2008-08-15 13:20:00,93.73,93.78,93.65,93.7,20700.0,63.2415,63.2753,63.1876,63.2213,20700.0
2008-08-15 13:30:00,93.7,93.78,93.65,93.69,27600.0,63.2213,63.2753,63.1876,63.2146,27600.0
2008-08-15 13:40:00,93.7,93.78,93.68,93.73,25700.0,63.2213,63.2753,63.2078,63.2415,25700.0
2008-08-15 13:50:00,93.73,93.76,93.68,93.69,27800.0,63.2415,63.2618,63.2078,63.2146,27800.0
2008-08-15 14:00:00,93.72,93.72,93.47,93.5,30900.0,63.2348,63.2348,63.0661,63.0864,30900.0
2008-08-15 14:10:00,93.5,93.53,93.42,93.46,40400.0,63.0864,63.1066,63.0324,63.0594,40400.0
2008-08-15 14:20:00,93.47,93.52,93.4,93.4,47000.0,63.0661,63.0999,63.0189,63.0189,47000.0
2008-08-15 14:30:00,93.4,93.51,93.37,93.44,38900.0,63.0189,63.0931,62.9986,63.0459,38900.0
2008-08-15 14:40:00,93.48,93.54,93.43,93.49,39600.0,63.0729,63.1134,63.0391,63.0796,39600.0
2008-08-15 14:50:00,93.49,93.66,93.49,93.62,43600.0,63.0796,63.1943,63.0796,63.1673,43600.0
2008-08-15 15:00:00,93.61,93.72,93.46,93.52,63900.0,63.1606,63.2348,63.0594,63.0999,63900.0
2008-08-15 15:10:00,93.53,93.58,93.47,93.53,69700.0,63.1066,63.1403,63.0661,63.1066,69700.0
2008-08-15 15:20:00,93.5,93.73,93.5,93.69,60200.0,63.0864,63.2415,63.0864,63.2146,60200.0
2008-08-15 15:30:00,93.67,93.69,93.47,93.5,67100.0,63.2011,63.2146,63.0661,63.0864,67100.0
2008-08-15 15:40:00,93.48,93.52,93.3,93.36,85800.0,63.0729,63.0999,62.9514,62.9919,85800.0
2008-08-15 15:50:00,93.38,93.54,93.28,93.49,128000.0,63.0054,63.1134,62.9379,63.0796,128000.0
2008-08-18 09:30:00,93.82,93.82,92.64,92.71,82200.0,63.3023,63.3023,62.5061,62.5533,82200.0
2008-08-18 09:40:00,92.66,92.82,92.43,92.64,40500.0,62.5196,62.6276,62.3644,62.5061,40500.0
2008-08-18 09:50:00,92.64,92.77,92.61,92.74,17100.0,62.5061,62.5938,62.4859,62.5736,17100.0
2008-08-18 10:00:00,92.74,92.77,92.42,92.42,28300.0,62.5736,62.5938,62.3577,62.3577,28300.0
2008-08-18 10:10:00,92.44,92.44,92.2,92.33,62600.0,62.3712,62.3712,62.2092,62.2969,62600.0
2008-08-18 10:20:00,92.32,92.62,92.06,92.62,66300.0,62.2902,62.4926,62.1148,62.4926,66300.0
2008-08-18 10:30:00,92.58,92.63,92.4,92.44,74500.0,62.4656,62.4994,62.3442,62.3712,74500.0
2008-08-18 10:40:00,92.44,92.5,92.19,92.27,91700.0,62.3712,62.4116,62.2025,62.2565,91700.0
2008-08-18 10:50:00,92.28,92.31,92.05,92.07,75200.0,62.2632,62.2834,62.108,62.1215,75200.0
2008-08-18 11:00:00,92.05,92.21,91.9,92.21,44500.0,62.108,62.216,62.0068,62.216,44500.0
2008-08-18 11:10:00,92.2,92.5,92.15,92.46,144900.0,62.2092,62.4116,62.1755,62.3847,144900.0
2008-08-18 11:20:00,92.47,92.58,92.26,92.39,43600.0,62.3914,62.4656,62.2497,62.3374,43600.0
2008-08-18 11:30:00,92.36,92.39,92.26,92.39,31400.0,62.3172,62.3374,62.2497,62.3374,31400.0
2008-08-18 11:40:00,92.4,92.4,92.21,92.37,19900.0,62.3442,62.3442,62.216,62.3239,19900.0
2008-08-18 11:50:00,92.37,92.48,91.98,91.98,30300.0,62.3239,62.3981,62.0608,62.0608,30300.0
2008-08-18 12:00:00,91.98,91.98,91.76,91.94,28800.0,62.0608,62.0608,61.9123,62.0338,28800.0
2008-08-18 12:10:00,91.95,92.0,91.84,91.98,36200.0,62.0405,62.0743,61.9663,62.0608,36200.0
2008-08-18 12:20:00,91.96,92.17,91.93,92.01,60000.0,62.0473,62.189,62.0271,62.081,60000.0
2008-08-18 12:30:00,92.01,92.18,92.01,92.18,31400.0,62.081,62.1957,62.081,62.1957,31400.0
2008-08-18 12:40:00,92.14,92.14,91.78,91.93,31700.0,62.1687,62.1687,61.9258,62.0271,31700.0
2008-08-18 12:50:00,91.9,91.98,91.85,91.93,17700.0,62.0068,62.0608,61.9731,62.0271,17700.0
2008-08-18 13:00:00,91.93,92.13,91.92,92.12,25700.0,62.0271,62.162,62.0203,62.1552,25700.0
2008-08-18 13:10:00,92.12,92.15,91.92,92.03,24600.0,62.1552,62.1755,62.0203,62.0945,24600.0
2008-08-18 13:20:00,92.03,92.29,92.03,92.25,26000.0,62.0945,62.27,62.0945,62.243,26000.0
2008-08-18 13:30:00,92.25,92.31,92.13,92.26,17800.0,62.243,62.2834,62.162,62.2497,17800.0
2008-08-18 13:40:00,92.26,92.31,92.03,92.03,33000.0,62.2497,62.2834,62.0945,62.0945,33000.0
2008-08-18 13:50:00,92.04,92.26,92.02,92.05,39700.0,62.1013,62.2497,62.0878,62.108,39700.0
2008-08-18 14:00:00,92.04,92.09,91.94,92.07,42900.0,62.1013,62.135,62.0338,62.1215,42900.0
2008-08-18 14:10:00,92.05,92.15,91.97,91.98,23400.0,62.108,62.1755,62.054,62.0608,23400.0
2008-08-18 14:20:00,91.97,92.25,91.9,92.16,37400.0,62.054,62.243,62.0068,62.1822,37400.0
2008-08-18 14:30:00,92.18,92.19,91.99,92.01,26100.0,62.1957,62.2025,62.0675,62.081,26100.0
2008-08-18 14:40:00,91.98,92.06,91.92,91.97,23800.0,62.0608,62.1148,62.0203,62.054,23800.0
2008-08-18 14:50:00,91.98,92.0,91.9,91.9,30200.0,62.0608,62.0743,62.0068,62.0068,30200.0
2008-08-18 15:00:00,91.89,91.89,91.63,91.73,41700.0,62.0001,62.0001,61.8246,61.8921,41700.0
2008-08-18 15:10:00,91.76,92.01,91.7,91.88,38000.0,61.9123,62.081,61.8719,61.9933,38000.0
2008-08-18 15:20:00,91.91,92.19,91.83,92.05,43900.0,62.0136,62.2025,61.9596,62.108,43900.0
2008-08-18 15:30:00,92.06,92.25,91.94,92.19,36100.0,62.1148,62.243,62.0338,62.2025,36100.0
2008-08-18 15:40:00,92.21,92.27,91.85,92.02,62700.0,62.216,62.2565,61.9731,62.0878,62700.0
2008-08-18 15:50:00,92.01,92.33,91.98,92.32,110000.0,62.081,62.2969,62.0608,62.2902,110000.0
2008-08-19 09:30:00,91.92,91.96,91.38,91.42,116100.0,62.0203,62.0473,61.656,61.6829,116100.0
2008-08-19 09:40:00,91.4,91.69,90.97,91.06,95100.0,61.6694,61.8651,61.3793,61.44,95100.0
2008-08-19 09:50:00,91.08,91.69,91.01,91.69,269800.0,61.4535,61.8651,61.4063,61.8651,269800.0
2008-08-19 10:00:00,91.67,91.81,91.53,91.69,115600.0,61.8516,61.9461,61.7572,61.8651,115600.0
2008-08-19 10:10:00,91.72,91.9,91.57,91.86,92600.0,61.8854,62.0068,61.7842,61.9798,92600.0
2008-08-19 10:20:00,91.86,92.44,91.82,92.37,114200.0,61.9798,62.3712,61.9528,62.3239,114200.0
2008-08-19 10:30:00,92.34,92.45,92.31,92.4,58300.0,62.3037,62.3779,62.2834,62.3442,58300.0
2008-08-19 10:40:00,92.42,92.5,91.89,91.89,57200.0,62.3577,62.4116,62.0001,62.0001,57200.0
2008-08-19 10:50:00,91.88,92.1,91.79,92.03,51400.0,61.9933,62.1418,61.9326,62.0945,51400.0
2008-08-19 11:00:00,92.06,92.06,91.9,92.02,33800.0,62.1148,62.1148,62.0068,62.0878,33800.0
2008-08-19 11:10:00,92.02,92.09,91.68,91.79,79300.0,62.0878,62.135,61.8584,61.9326,79300.0
2008-08-19 11:20:00,91.78,92.18,91.77,92.14,27600.0,61.9258,62.1957,61.9191,62.1687,27600.0
2008-08-19 11:30:00,92.12,92.14,91.88,91.96,23200.0,62.1552,62.1687,61.9933,62.0473,23200.0
2008-08-19 11:40:00,91.95,92.17,91.95,92.01,71300.0,62.0405,62.189,62.0405,62.081,71300.0
2008-08-19 11:50:00,92.0,92.04,91.85,91.94,53300.0,62.0743,62.1013,61.9731,62.0338,53300.0
2008-08-19 12:00:00,91.93,92.3,91.91,92.26,98300.0,62.0271,62.2767,62.0136,62.2497,98300.0
2008-08-19 12:10:00,92.25,92.78,92.24,92.78,135900.0,62.243,62.6006,62.2362,62.6006,135900.0
2008-08-19 12:20:00,92.78,92.98,92.74,92.79,92500.0,62.6006,62.7355,62.5736,62.6073,92500.0
2008-08-19 12:30:00,92.79,92.95,92.69,92.88,102100.0,62.6073,62.7153,62.5398,62.668,102100.0
2008-08-19 12:40:00,92.85,93.07,92.81,93.03,94900.0,62.6478,62.7962,62.6208,62.7692,94900.0
2008-08-19 12:50:00,93.03,93.06,92.9,92.94,61400.0,62.7692,62.7895,62.6815,62.7085,61400.0
2008-08-19 13:00:00,92.96,93.04,92.88,92.99,58200.0,62.722,62.776,62.668,62.7423,58200.0
2008-08-19 13:10:00,92.99,93.06,92.8,92.8,112300.0,62.7423,62.7895,62.6141,62.6141,112300.0
2008-08-19 13:20:00,92.79,93.03,92.68,93.0,57200.0,62.6073,62.7692,62.5331,62.749,57200.0
2008-08-19 13:30:00,93.02,93.2,92.92,92.92,30300.0,62.7625,62.8839,62.695,62.695,30300.0
2008-08-19 13:40:00,92.94,92.97,92.68,92.68,49900.0,62.7085,62.7288,62.5331,62.5331,49900.0
2008-08-19 13:50:00,92.68,92.7,92.22,92.22,57400.0,62.5331,62.5466,62.2227,62.2227,57400.0
2008-08-19 14:00:00,92.22,92.53,92.21,92.52,57400.0,62.2227,62.4319,62.216,62.4251,57400.0
2008-08-19 14:10:00,92.5,92.52,92.33,92.34,24600.0,62.4116,62.4251,62.2969,62.3037,24600.0
2008-08-19 14:20:00,92.35,92.45,92.22,92.35,29600.0,62.3104,62.3779,62.2227,62.3104,29600.0
2008-08-19 14:30:00,92.31,92.41,92.22,92.23,19300.0,62.2834,62.3509,62.2227,62.2295,19300.0
2008-08-19 14:40:00,92.24,92.25,92.03,92.16,31800.0,62.2362,62.243,62.0945,62.1822,31800.0
2008-08-19 14:50:00,92.16,92.23,92.02,92.07,33100.0,62.1822,62.2295,62.0878,62.1215,33100.0
2008-08-19 15:00:00,92.08,92.08,91.74,91.83,46400.0,62.1283,62.1283,61.8989,61.9596,46400.0
2008-08-19 15:10:00,91.85,91.98,91.78,91.85,46600.0,61.9731,62.0608,61.9258,61.9731,46600.0
2008-08-19 15:20:00,91.85,92.11,91.69,91.75,79700.0,61.9731,62.1485,61.8651,61.9056,79700.0
2008-08-19 15:30:00,91.75,91.89,91.62,91.88,97600.0,61.9056,62.0001,61.8179,61.9933,97600.0
2008-08-19 15:40:00,91.86,92.02,91.81,91.95,83100.0,61.9798,62.0878,61.9461,62.0405,83100.0
2008-08-19 15:50:00,91.95,92.07,91.86,92.07,108000.0,62.0405,62.1215,61.9798,62.1215,108000.0
2008-08-20 09:30:00,92.09,92.36,91.25,91.49,97500.0,62.135,62.3172,61.5682,61.7302,97500.0
2008-08-20 09:40:00,91.47,91.47,90.47,90.59,62800.0,61.7167,61.7167,61.042,61.1229,62800.0
2008-08-20 09:50:00,90.51,91.28,90.51,91.18,64900.0,61.0689,61.5885,61.0689,61.521,64900.0
2008-08-20 10:00:00,91.16,91.29,91.08,91.14,90300.0,61.5075,61.5952,61.4535,61.494,90300.0
2008-08-20 10:10:00,91.15,91.55,91.15,91.2,85700.0,61.5008,61.7707,61.5008,61.5345,85700.0
2008-08-20 10:20:00,91.24,91.47,91.17,91.39,68100.0,61.5615,61.7167,61.5143,61.6627,68100.0
2008-08-20 10:30:00,91.4,91.92,91.4,91.74,81500.0,61.6694,62.0203,61.6694,61.8989,81500.0
2008-08-20 10:40:00,91.75,92.36,91.72,92.3,91100.0,61.9056,62.3172,61.8854,62.2767,91100.0
2008-08-20 10:50:00,92.3,92.65,92.08,92.65,69200.0,62.2767,62.5128,62.1283,62.5128,69200.0
2008-08-20 11:00:00,92.65,92.69,92.13,92.25,27300.0,62.5128,62.5398,62.162,62.243,27300.0
2008-08-20 11:10:00,92.25,92.65,92.2,92.32,50200.0,62.243,62.5128,62.2092,62.2902,50200.0
2008-08-20 11:20:00,92.32,92.42,92.28,92.38,19200.0,62.2902,62.3577,62.2632,62.3307,19200.0
2008-08-20 11:30:00,92.37,92.4,91.86,91.95,26300.0,62.3239,62.3442,61.9798,62.0405,26300.0
2008-08-20 11:40:00,91.95,91.95,91.79,91.91,31400.0,62.0405,62.0405,61.9326,62.0136,31400.0
2008-08-20 11:50:00,91.93,92.22,91.93,92.21,39000.0,62.0271,62.2227,62.0271,62.216,39000.0
2008-08-20 12:00:00,92.21,92.32,91.95,91.99,16200.0,62.216,62.2902,62.0405,62.0675,16200.0
2008-08-20 12:10:00,91.99,92.02,91.94,91.98,18400.0,62.0675,62.0878,62.0338,62.0608,18400.0
2008-08-20 12:20:00,91.98,92.24,91.94,92.15,12800.0,62.0608,62.2362,62.0338,62.1755,12800.0
2008-08-20 12:30:00,92.13,92.15,91.97,92.04,20900.0,62.162,62.1755,62.054,62.1013,20900.0
2008-08-20 12:40:00,92.04,92.19,91.75,91.75,19400.0,62.1013,62.2025,61.9056,61.9056,19400.0
2008-08-20 12:50:00,91.77,91.84,91.7,91.82,13800.0,61.9191,61.9663,61.8719,61.9528,13800.0
2008-08-20 13:00:00,91.86,92.1,91.85,92.09,20300.0,61.9798,62.1418,61.9731,62.135,20300.0
2008-08-20 13:10:00,92.1,92.19,91.99,92.0,25400.0,62.1418,62.2025,62.0675,62.0743,25400.0
2008-08-20 13:20:00,92.03,92.05,91.79,91.96,22500.0,62.0945,62.108,61.9326,62.0473,22500.0
2008-08-20 13:30:00,91.96,92.0,91.8,91.83,12300.0,62.0473,62.0743,61.9393,61.9596,12300.0
2008-08-20 13:40:00,91.8,91.89,91.7,91.88,21100.0,61.9393,62.0001,61.8719,61.9933,21100.0
2008-08-20 13:50:00,91.86,91.88,91.65,91.73,16500.0,61.9798,61.9933,61.8381,61.8921,16500.0
2008-08-20 14:00:00,91.74,91.76,91.53,91.62,22600.0,61.8989,61.9123,61.7572,61.8179,22600.0
2008-08-20 14:10:00,91.6,91.63,91.32,91.39,23400.0,61.8044,61.8246,61.6155,61.6627,23400.0
2008-08-20 14:20:00,91.37,91.41,91.19,91.21,79100.0,61.6492,61.6762,61.5278,61.5413,79100.0
2008-08-20 14:30:00,91.21,91.29,91.06,91.09,101100.0,61.5413,61.5952,61.44,61.4603,101100.0
2008-08-20 14:40:00,91.08,91.13,90.99,91.01,62400.0,61.4535,61.4873,61.3928,61.4063,62400.0
2008-08-20 14:50:00,91.03,91.19,90.97,91.14,75300.0,61.4198,61.5278,61.3793,61.494,75300.0
2008-08-20 15:00:00,91.14,91.26,90.99,91.07,106900.0,61.494,61.575,61.3928,61.4468,106900.0
2008-08-20 15:10:00,91.06,91.14,90.96,90.96,53800.0,61.44,61.494,61.3726,61.3726,53800.0
2008-08-20 15:20:00,90.96,91.05,90.9,91.0,62300.0,61.3726,61.4333,61.3321,61.3996,62300.0
2008-08-20 15:30:00,90.99,91.25,90.88,91.19,63800.0,61.3928,61.5682,61.3186,61.5278,63800.0
2008-08-20 15:40:00,91.17,91.41,91.07,91.08,116700.0,61.5143,61.6762,61.4468,61.4535,116700.0
2008-08-20 15:50:00,91.09,91.33,91.05,91.21,257300.0,61.4603,61.6222,61.4333,61.5413,257300.0
2008-08-21 09:30:00,90.51,90.69,90.09,90.45,66800.0,61.0689,61.1904,60.7856,61.0285,66800.0
2008-08-21 09:40:00,90.45,90.72,90.17,90.36,36300.0,61.0285,61.2106,60.8395,60.9677,36300.0
2008-08-21 09:50:00,90.36,91.47,90.36,91.47,55400.0,60.9677,61.7167,60.9677,61.7167,55400.0
2008-08-21 10:00:00,91.5,91.78,91.02,91.02,75300.0,61.7369,61.9258,61.4131,61.4131,75300.0
2008-08-21 10:10:00,91.06,91.85,91.06,91.77,68200.0,61.44,61.9731,61.44,61.9191,68200.0
2008-08-21 10:20:00,91.78,91.86,91.46,91.62,40900.0,61.9258,61.9798,61.7099,61.8179,40900.0
2008-08-21 10:30:00,91.66,91.76,91.32,91.51,65800.0,61.8449,61.9123,61.6155,61.7437,65800.0
2008-08-21 10:40:00,91.49,91.56,91.33,91.46,91000.0,61.7302,61.7774,61.6222,61.7099,91000.0
2008-08-21 10:50:00,91.47,91.48,91.13,91.37,40800.0,61.7167,61.7234,61.4873,61.6492,40800.0
2008-08-21 11:00:00,91.43,91.43,91.06,91.11,28100.0,61.6897,61.6897,61.44,61.4738,28100.0
2008-08-21 11:10:00,91.13,91.15,90.83,91.01,46600.0,61.4873,61.5008,61.2849,61.4063,46600.0
2008-08-21 11:20:00,91.04,91.15,91.0,91.06,74500.0,61.4265,61.5008,61.3996,61.44,74500.0
2008-08-21 11:30:00,91.08,91.17,91.05,91.06,34000.0,61.4535,61.5143,61.4333,61.44,34000.0
2008-08-21 11:40:00,91.05,91.22,91.05,91.13,113700.0,61.4333,61.548,61.4333,61.4873,113700.0
2008-08-21 11:50:00,91.08,91.16,91.05,91.09,50400.0,61.4535,61.5075,61.4333,61.4603,50400.0
2008-08-21 12:00:00,91.11,91.21,91.05,91.11,32200.0,61.4738,61.5413,61.4333,61.4738,32200.0
2008-08-21 12:10:00,91.15,91.18,91.07,91.15,22200.0,61.5008,61.521,61.4468,61.5008,22200.0
2008-08-21 12:20:00,91.13,91.21,90.9,90.91,27300.0,61.4873,61.5413,61.3321,61.3388,27300.0
2008-08-21 12:30:00,90.89,91.04,90.89,90.93,9500.0,61.3253,61.4265,61.3253,61.3523,9500.0
2008-08-21 12:40:00,90.97,91.05,90.8,91.0,13700.0,61.3793,61.4333,61.2646,61.3996,13700.0
2008-08-21 12:50:00,91.04,91.09,90.88,90.98,24700.0,61.4265,61.4603,61.3186,61.3861,24700.0
2008-08-21 13:00:00,90.98,91.09,90.92,91.05,25100.0,61.3861,61.4603,61.3456,61.4333,25100.0
2008-08-21 13:10:00,91.03,91.14,90.98,91.07,43400.0,61.4198,61.494,61.3861,61.4468,43400.0
2008-08-21 13:20:00,91.07,91.11,90.82,90.9,23100.0,61.4468,61.4738,61.2781,61.3321,23100.0
2008-08-21 13:30:00,90.93,91.15,90.91,91.06,27600.0,61.3523,61.5008,61.3388,61.44,27600.0
2008-08-21 13:40:00,91.04,91.08,90.89,91.05,19000.0,61.4265,61.4535,61.3253,61.4333,19000.0
2008-08-21 13:50:00,91.04,91.06,90.89,90.94,20400.0,61.4265,61.44,61.3253,61.3591,20400.0
2008-08-21 14:00:00,90.97,91.06,90.94,90.97,32800.0,61.3793,61.44,61.3591,61.3793,32800.0
2008-08-21 14:10:00,90.91,91.38,90.91,91.38,30000.0,61.3388,61.656,61.3388,61.656,30000.0
2008-08-21 14:20:00,91.35,91.55,91.32,91.38,202000.0,61.6357,61.7707,61.6155,61.656,202000.0
2008-08-21 14:30:00,91.38,91.71,91.38,91.7,31600.0,61.656,61.8786,61.656,61.8719,31600.0
2008-08-21 14:40:00,91.69,91.95,91.64,91.85,55700.0,61.8651,62.0405,61.8314,61.9731,55700.0
2008-08-21 14:50:00,91.84,91.89,91.61,91.67,24900.0,61.9663,62.0001,61.8111,61.8516,24900.0
2008-08-21 15:00:00,91.72,91.76,91.58,91.64,34800.0,61.8854,61.9123,61.7909,61.8314,34800.0
2008-08-21 15:10:00,91.63,91.74,91.49,91.52,53700.0,61.8246,61.8989,61.7302,61.7504,53700.0
2008-08-21 15:20:00,91.52,91.76,91.45,91.67,36500.0,61.7504,61.9123,61.7032,61.8516,36500.0
2008-08-21 15:30:00,91.64,91.76,91.57,91.72,52700.0,61.8314,61.9123,61.7842,61.8854,52700.0
2008-08-21 15:40:00,91.74,91.83,91.71,91.78,87400.0,61.8989,61.9596,61.8786,61.9258,87400.0
2008-08-21 15:50:00,91.79,91.88,91.69,91.69,121600.0,61.9326,61.9933,61.8651,61.8651,121600.0
2008-08-22 09:30:00,92.08,92.09,90.71,90.97,81400.0,62.1283,62.135,61.2039,61.3793,81400.0
2008-08-22 09:40:00,90.95,91.58,90.95,91.35,98500.0,61.3658,61.7909,61.3658,61.6357,98500.0
2008-08-22 09:50:00,91.35,91.69,91.32,91.52,93500.0,61.6357,61.8651,61.6155,61.7504,93500.0
2008-08-22 10:00:00,91.52,91.69,91.25,91.33,80500.0,61.7504,61.8651,61.5682,61.6222,80500.0
2008-08-22 10:10:00,91.36,91.65,91.35,91.65,54400.0,61.6425,61.8381,61.6357,61.8381,54400.0
2008-08-22 10:20:00,91.66,91.98,91.64,91.94,42000.0,61.8449,62.0608,61.8314,62.0338,42000.0
2008-08-22 10:30:00,91.96,92.05,91.71,91.88,57200.0,62.0473,62.108,61.8786,61.9933,57200.0
2008-08-22 10:40:00,91.87,91.94,91.84,91.9,28100.0,61.9866,62.0338,61.9663,62.0068,28100.0
2008-08-22 10:50:00,91.9,91.95,91.8,91.93,50900.0,62.0068,62.0405,61.9393,62.0271,50900.0
2008-08-22 11:00:00,91.96,92.05,91.93,92.01,21200.0,62.0473,62.108,62.0271,62.081,21200.0
2008-08-22 11:10:00,92.0,92.19,91.95,92.19,24900.0,62.0743,62.2025,62.0405,62.2025,24900.0
2008-08-22 11:20:00,92.17,92.2,92.04,92.1,18200.0,62.189,62.2092,62.1013,62.1418,18200.0
2008-08-22 11:30:00,92.1,92.12,92.0,92.0,20100.0,62.1418,62.1552,62.0743,62.0743,20100.0
2008-08-22 11:40:00,91.96,92.01,91.8,91.82,19100.0,62.0473,62.081,61.9393,61.9528,19100.0
2008-08-22 11:50:00,91.83,91.87,91.64,91.71,28600.0,61.9596,61.9866,61.8314,61.8786,28600.0
2008-08-22 12:00:00,91.7,91.71,91.12,91.14,76500.0,61.8719,61.8786,61.4805,61.494,76500.0
2008-08-22 12:10:00,91.16,91.22,91.05,91.14,32000.0,61.5075,61.548,61.4333,61.494,32000.0
2008-08-22 12:20:00,91.13,91.28,91.0,91.16,29400.0,61.4873,61.5885,61.3996,61.5075,29400.0
2008-08-22 12:30:00,91.15,91.24,91.05,91.14,40100.0,61.5008,61.5615,61.4333,61.494,40100.0
2008-08-22 12:40:00,91.09,91.2,91.06,91.08,27700.0,61.4603,61.5345,61.44,61.4535,27700.0
2008-08-22 12:50:00,91.1,91.28,91.09,91.19,31700.0,61.467,61.5885,61.4603,61.5278,31700.0
2008-08-22 13:00:00,91.18,91.42,91.12,91.4,45900.0,61.521,61.6829,61.4805,61.6694,45900.0
2008-08-22 13:10:00,91.4,91.4,91.29,91.32,60500.0,61.6694,61.6694,61.5952,61.6155,60500.0
2008-08-22 13:20:00,91.34,91.46,91.29,91.4,56300.0,61.629,61.7099,61.5952,61.6694,56300.0
2008-08-22 13:30:00,91.4,91.63,91.4,91.45,35100.0,61.6694,61.8246,61.6694,61.7032,35100.0
2008-08-22 13:40:00,91.5,91.63,91.45,91.53,38800.0,61.7369,61.8246,61.7032,61.7572,38800.0
2008-08-22 13:50:00,91.52,91.9,91.52,91.82,40100.0,61.7504,62.0068,61.7504,61.9528,40100.0
2008-08-22 14:00:00,91.82,91.87,91.69,91.8,215700.0,61.9528,61.9866,61.8651,61.9393,215700.0
2008-08-22 14:10:00,91.82,92.02,91.77,91.86,177600.0,61.9528,62.0878,61.9191,61.9798,177600.0
2008-08-22 14:20:00,91.86,92.12,91.85,91.88,35600.0,61.9798,62.1552,61.9731,61.9933,35600.0
2008-08-22 14:30:00,91.91,91.93,91.77,91.79,22300.0,62.0136,62.0271,61.9191,61.9326,22300.0
2008-08-22 14:40:00,91.79,91.8,91.53,91.53,37700.0,61.9326,61.9393,61.7572,61.7572,37700.0
2008-08-22 14:50:00,91.52,91.6,91.43,91.49,31200.0,61.7504,61.8044,61.6897,61.7302,31200.0
2008-08-22 15:00:00,91.51,91.64,91.48,91.54,28000.0,61.7437,61.8314,61.7234,61.7639,28000.0
2008-08-22 15:10:00,91.55,91.79,91.53,91.78,33200.0,61.7707,61.9326,61.7572,61.9258,33200.0
2008-08-22 15:20:00,91.81,91.87,91.75,91.82,44800.0,61.9461,61.9866,61.9056,61.9528,44800.0
2008-08-22 15:30:00,91.83,91.9,91.78,91.8,81900.0,61.9596,62.0068,61.9258,61.9393,81900.0
2008-08-22 15:40:00,91.81,91.92,91.73,91.86,41700.0,61.9461,62.0203,61.8921,61.9798,41700.0
2008-08-22 15:50:00,91.89,91.96,91.83,91.93,71300.0,62.0001,62.0473,61.9596,62.0271,71300.0
2008-08-25 09:30:00,91.69,92.29,91.31,91.31,58900.0,61.8651,62.27,61.6087,61.6087,58900.0
2008-08-25 09:40:00,91.33,91.68,91.31,91.53,58100.0,61.6222,61.8584,61.6087,61.7572,58100.0
2008-08-25 09:50:00,91.59,91.75,91.45,91.5,86500.0,61.7976,61.9056,61.7032,61.7369,86500.0
2008-08-25 10:00:00,91.53,91.71,91.34,91.46,105600.0,61.7572,61.8786,61.629,61.7099,105600.0
2008-08-25 10:10:00,91.44,91.56,91.33,91.43,77900.0,61.6964,61.7774,61.6222,61.6897,77900.0
2008-08-25 10:20:00,91.42,91.61,91.38,91.53,120400.0,61.6829,61.8111,61.656,61.7572,120400.0
2008-08-25 10:30:00,91.51,91.71,91.46,91.65,64300.0,61.7437,61.8786,61.7099,61.8381,64300.0
2008-08-25 10:40:00,91.65,91.73,91.52,91.52,70200.0,61.8381,61.8921,61.7504,61.7504,70200.0
2008-08-25 10:50:00,91.51,91.53,91.31,91.39,33200.0,61.7437,61.7572,61.6087,61.6627,33200.0
2008-08-25 11:00:00,91.39,91.47,91.3,91.46,23800.0,61.6627,61.7167,61.602,61.7099,23800.0
2008-08-25 11:10:00,91.44,91.54,91.39,91.43,19500.0,61.6964,61.7639,61.6627,61.6897,19500.0
2008-08-25 11:20:00,91.4,91.47,91.3,91.32,22400.0,61.6694,61.7167,61.602,61.6155,22400.0
2008-08-25 11:30:00,91.3,91.3,91.22,91.25,19400.0,61.602,61.602,61.548,61.5682,19400.0
2008-08-25 11:40:00,91.25,91.33,91.21,91.33,18700.0,61.5682,61.6222,61.5413,61.6222,18700.0
2008-08-25 11:50:00,91.33,91.35,90.48,90.63,42900.0,61.6222,61.6357,61.0487,61.1499,42900.0
2008-08-25 12:00:00,90.61,90.62,90.34,90.56,54300.0,61.1364,61.1432,60.9542,61.1027,54300.0
2008-08-25 12:10:00,90.5,90.6,90.41,90.49,66200.0,61.0622,61.1297,61.0015,61.0555,66200.0
2008-08-25 12:20:00,90.49,90.52,90.39,90.49,43000.0,61.0555,61.0757,60.988,61.0555,43000.0
2008-08-25 12:30:00,90.49,90.51,90.39,90.5,32800.0,61.0555,61.0689,60.988,61.0622,32800.0
2008-08-25 12:40:00,90.5,90.79,90.49,90.66,28800.0,61.0622,61.2579,61.0555,61.1702,28800.0
2008-08-25 12:50:00,90.66,90.99,90.61,90.99,36600.0,61.1702,61.3928,61.1364,61.3928,36600.0
2008-08-25 13:00:00,90.98,91.17,90.94,91.14,35800.0,61.3861,61.5143,61.3591,61.494,35800.0
2008-08-25 13:10:00,91.12,91.14,90.86,90.86,19900.0,61.4805,61.494,61.3051,61.3051,19900.0
2008-08-25 13:20:00,90.89,91.12,90.89,91.1,8800.0,61.3253,61.4805,61.3253,61.467,8800.0
2008-08-25 13:30:00,91.07,91.2,90.93,91.06,101300.0,61.4468,61.5345,61.3523,61.44,101300.0
2008-08-25 13:40:00,91.06,91.29,91.0,91.03,36600.0,61.44,61.5952,61.3996,61.4198,36600.0
2008-08-25 13:50:00,91.07,91.09,90.81,90.81,57300.0,61.4468,61.4603,61.2714,61.2714,57300.0
2008-08-25 14:00:00,90.81,90.98,90.75,90.96,37900.0,61.2714,61.3861,61.2309,61.3726,37900.0
2008-08-25 14:10:00,90.96,91.07,90.88,90.96,31900.0,61.3726,61.4468,61.3186,61.3726,31900.0
2008-08-25 14:20:00,90.96,91.2,90.95,91.09,32000.0,61.3726,61.5345,61.3658,61.4603,32000.0
2008-08-25 14:30:00,91.11,91.24,91.07,91.09,33300.0,61.4738,61.5615,61.4468,61.4603,33300.0
2008-08-25 14:40:00,91.09,91.31,90.97,91.24,39900.0,61.4603,61.6087,61.3793,61.5615,39900.0
2008-08-25 14:50:00,91.24,91.31,90.92,91.02,63400.0,61.5615,61.6087,61.3456,61.4131,63400.0
2008-08-25 15:00:00,91.03,91.03,90.68,90.75,59600.0,61.4198,61.4198,61.1837,61.2309,59600.0
2008-08-25 15:10:00,90.74,90.92,90.55,90.92,87700.0,61.2241,61.3456,61.0959,61.3456,87700.0
2008-08-25 15:20:00,90.91,91.09,90.88,90.91,73900.0,61.3388,61.4603,61.3186,61.3388,73900.0
2008-08-25 15:30:00,90.92,91.21,90.88,91.07,86500.0,61.3456,61.5413,61.3186,61.4468,86500.0
2008-08-25 15:40:00,91.07,91.35,90.96,91.3,98700.0,61.4468,61.6357,61.3726,61.602,98700.0
2008-08-25 15:50:00,91.3,91.3,91.12,91.25,161900.0,61.602,61.602,61.4805,61.5682,161900.0
2008-08-26 09:30:00,91.24,91.24,90.19,90.42,49700.0,61.5615,61.5615,60.853,61.0082,49700.0
2008-08-26 09:40:00,90.47,91.22,90.45,90.98,56000.0,61.042,61.548,61.0285,61.3861,56000.0
2008-08-26 09:50:00,90.98,91.54,90.97,91.37,53600.0,61.3861,61.7639,61.3793,61.6492,53600.0
2008-08-26 10:00:00,91.35,91.58,91.07,91.29,58000.0,61.6357,61.7909,61.4468,61.5952,58000.0
2008-08-26 10:10:00,91.31,91.46,91.09,91.12,24400.0,61.6087,61.7099,61.4603,61.4805,24400.0
2008-08-26 10:20:00,91.12,91.53,91.11,91.37,32200.0,61.4805,61.7572,61.4738,61.6492,32200.0
2008-08-26 10:30:00,91.44,91.73,91.43,91.73,36000.0,61.6964,61.8921,61.6897,61.8921,36000.0
2008-08-26 10:40:00,91.77,91.89,91.7,91.89,39000.0,61.9191,62.0001,61.8719,62.0001,39000.0
2008-08-26 10:50:00,91.88,92.07,91.86,92.02,29000.0,61.9933,62.1215,61.9798,62.0878,29000.0
2008-08-26 11:00:00,92.01,92.09,91.52,91.59,32400.0,62.081,62.135,61.7504,61.7976,32400.0
2008-08-26 11:10:00,91.59,91.73,91.54,91.73,18100.0,61.7976,61.8921,61.7639,61.8921,18100.0
2008-08-26 11:20:00,91.72,91.84,91.72,91.82,15500.0,61.8854,61.9663,61.8854,61.9528,15500.0
2008-08-26 11:30:00,91.79,91.82,91.5,91.59,20900.0,61.9326,61.9528,61.7369,61.7976,20900.0
2008-08-26 11:40:00,91.61,91.7,91.6,91.7,19700.0,61.8111,61.8719,61.8044,61.8719,19700.0
2008-08-26 11:50:00,91.71,91.94,91.71,91.85,26600.0,61.8786,62.0338,61.8786,61.9731,26600.0
2008-08-26 12:00:00,91.85,91.87,91.63,91.7,21700.0,61.9731,61.9866,61.8246,61.8719,21700.0
2008-08-26 12:10:00,91.72,91.77,91.65,91.71,25900.0,61.8854,61.9191,61.8381,61.8786,25900.0
2008-08-26 12:20:00,91.75,91.89,91.54,91.6,17700.0,61.9056,62.0001,61.7639,61.8044,17700.0
2008-08-26 12:30:00,91.6,91.71,91.58,91.65,14300.0,61.8044,61.8786,61.7909,61.8381,14300.0
2008-08-26 12:40:00,91.68,91.9,91.64,91.84,22400.0,61.8584,62.0068,61.8314,61.9663,22400.0
2008-08-26 12:50:00,91.84,91.84,91.61,91.74,11300.0,61.9663,61.9663,61.8111,61.8989,11300.0
2008-08-26 13:00:00,91.71,91.89,91.64,91.85,23300.0,61.8786,62.0001,61.8314,61.9731,23300.0
2008-08-26 13:10:00,91.86,91.99,91.75,91.75,44200.0,61.9798,62.0675,61.9056,61.9056,44200.0
2008-08-26 13:20:00,91.75,91.77,91.53,91.56,27800.0,61.9056,61.9191,61.7572,61.7774,27800.0
2008-08-26 13:30:00,91.55,91.55,91.41,91.47,25400.0,61.7707,61.7707,61.6762,61.7167,25400.0
2008-08-26 13:40:00,91.42,91.45,91.22,91.24,21100.0,61.6829,61.7032,61.548,61.5615,21100.0
2008-08-26 13:50:00,91.24,91.47,91.24,91.47,25700.0,61.5615,61.7167,61.5615,61.7167,25700.0
2008-08-26 14:00:00,91.44,91.45,91.21,91.43,38200.0,61.6964,61.7032,61.5413,61.6897,38200.0
2008-08-26 14:10:00,91.44,91.56,91.35,91.54,34700.0,61.6964,61.7774,61.6357,61.7639,34700.0
2008-08-26 14:20:00,91.54,91.69,91.5,91.58,64600.0,61.7639,61.8651,61.7369,61.7909,64600.0
2008-08-26 14:30:00,91.56,91.81,91.54,91.8,44000.0,61.7774,61.9461,61.7639,61.9393,44000.0
2008-08-26 14:40:00,91.83,91.85,91.64,91.79,39300.0,61.9596,61.9731,61.8314,61.9326,39300.0
2008-08-26 14:50:00,91.8,91.85,91.65,91.66,38700.0,61.9393,61.9731,61.8381,61.8449,38700.0
2008-08-26 15:00:00,91.64,91.74,91.57,91.7,54300.0,61.8314,61.8989,61.7842,61.8719,54300.0
2008-08-26 15:10:00,91.7,91.91,91.63,91.86,39500.0,61.8719,62.0136,61.8246,61.9798,39500.0
2008-08-26 15:20:00,91.88,91.88,91.76,91.8,34800.0,61.9933,61.9933,61.9123,61.9393,34800.0
2008-08-26 15:30:00,91.8,91.91,91.77,91.85,51500.0,61.9393,62.0136,61.9191,61.9731,51500.0
2008-08-26 15:40:00,91.85,92.12,91.85,92.05,81000.0,61.9731,62.1552,61.9731,62.108,81000.0
2008-08-26 15:50:00,92.06,92.32,92.03,92.09,115100.0,62.1148,62.2902,62.0945,62.135,115100.0
2008-08-27 09:30:00,92.19,92.25,90.82,91.91,60400.0,62.2025,62.243,61.2781,62.0136,60400.0
2008-08-27 09:40:00,91.95,92.04,91.87,91.96,33600.0,62.0405,62.1013,61.9866,62.0473,33600.0
2008-08-27 09:50:00,91.94,92.05,91.77,91.99,84600.0,62.0338,62.108,61.9191,62.0675,84600.0
2008-08-27 10:00:00,91.99,92.1,91.9,92.02,43100.0,62.0675,62.1418,62.0068,62.0878,43100.0
2008-08-27 10:10:00,92.02,92.1,91.85,92.06,34700.0,62.0878,62.1418,61.9731,62.1148,34700.0
2008-08-27 10:20:00,92.06,92.25,92.06,92.18,31100.0,62.1148,62.243,62.1148,62.1957,31100.0
2008-08-27 10:30:00,92.22,92.42,92.22,92.32,29100.0,62.2227,62.3577,62.2227,62.2902,29100.0
2008-08-27 10:40:00,92.33,92.35,92.07,92.07,19600.0,62.2969,62.3104,62.1215,62.1215,19600.0
2008-08-27 10:50:00,92.1,92.12,91.9,92.04,26900.0,62.1418,62.1552,62.0068,62.1013,26900.0
2008-08-27 11:00:00,92.03,92.05,91.83,91.85,26400.0,62.0945,62.108,61.9596,61.9731,26400.0
2008-08-27 11:10:00,91.89,91.94,91.81,91.85,34300.0,62.0001,62.0338,61.9461,61.9731,34300.0
2008-08-27 11:20:00,91.87,91.98,91.82,91.89,32900.0,61.9866,62.0608,61.9528,62.0001,32900.0
2008-08-27 11:30:00,91.89,91.94,91.73,91.9,30800.0,62.0001,62.0338,61.8921,62.0068,30800.0
2008-08-27 11:40:00,91.91,91.97,91.86,91.92,29900.0,62.0136,62.054,61.9798,62.0203,29900.0
2008-08-27 11:50:00,91.92,91.97,91.68,91.95,27200.0,62.0203,62.054,61.8584,62.0405,27200.0
2008-08-27 12:00:00,91.95,92.21,91.85,92.18,18400.0,62.0405,62.216,61.9731,62.1957,18400.0
2008-08-27 12:10:00,92.23,92.32,92.21,92.3,18100.0,62.2295,62.2902,62.216,62.2767,18100.0
2008-08-27 12:20:00,92.3,92.49,92.27,92.4,17200.0,62.2767,62.4049,62.2565,62.3442,17200.0
2008-08-27 12:30:00,92.4,92.5,92.34,92.39,17800.0,62.3442,62.4116,62.3037,62.3374,17800.0
2008-08-27 12:40:00,92.42,92.69,92.41,92.67,25800.0,62.3577,62.5398,62.3509,62.5263,25800.0
2008-08-27 12:50:00,92.67,92.74,92.62,92.67,18300.0,62.5263,62.5736,62.4926,62.5263,18300.0
2008-08-27 13:00:00,92.63,92.66,92.46,92.48,12600.0,62.4994,62.5196,62.3847,62.3981,12600.0
2008-08-27 13:10:00,92.48,92.52,92.4,92.42,19600.0,62.3981,62.4251,62.3442,62.3577,19600.0
2008-08-27 13:20:00,92.43,92.43,92.31,92.35,18400.0,62.3644,62.3644,62.2834,62.3104,18400.0
2008-08-27 13:30:00,92.35,92.51,92.33,92.43,67300.0,62.3104,62.4184,62.2969,62.3644,67300.0
2008-08-27 13:40:00,92.46,92.58,92.43,92.43,17800.0,62.3847,62.4656,62.3644,62.3644,17800.0
2008-08-27 13:50:00,92.43,92.46,92.25,92.33,32600.0,62.3644,62.3847,62.243,62.2969,32600.0
2008-08-27 14:00:00,92.28,92.33,92.19,92.25,20800.0,62.2632,62.2969,62.2025,62.243,20800.0
2008-08-27 14:10:00,92.26,92.26,92.05,92.14,24800.0,62.2497,62.2497,62.108,62.1687,24800.0
2008-08-27 14:20:00,92.14,92.24,92.04,92.15,27700.0,62.1687,62.2362,62.1013,62.1755,27700.0
2008-08-27 14:30:00,92.18,92.42,92.17,92.4,16400.0,62.1957,62.3577,62.189,62.3442,16400.0
2008-08-27 14:40:00,92.43,92.59,92.42,92.52,23100.0,62.3644,62.4724,62.3577,62.4251,23100.0
2008-08-27 14:50:00,92.52,92.52,92.19,92.23,18000.0,62.4251,62.4251,62.2025,62.2295,18000.0
2008-08-27 15:00:00,92.23,92.41,92.22,92.4,22400.0,62.2295,62.3509,62.2227,62.3442,22400.0
2008-08-27 15:10:00,92.4,92.41,92.04,92.08,26800.0,62.3442,62.3509,62.1013,62.1283,26800.0
2008-08-27 15:20:00,92.07,92.18,91.92,91.99,32400.0,62.1215,62.1957,62.0203,62.0675,32400.0
2008-08-27 15:30:00,91.99,92.06,91.86,92.03,49400.0,62.0675,62.1148,61.9798,62.0945,49400.0
2008-08-27 15:40:00,92.02,92.1,91.88,92.04,54000.0,62.0878,62.1418,61.9933,62.1013,54000.0
2008-08-27 15:50:00,92.03,92.27,92.0,92.25,96300.0,62.0945,62.2565,62.0743,62.243,96300.0
2008-08-28 09:30:00,92.55,93.0,92.26,92.99,46600.0,62.4454,62.749,62.2497,62.7423,46600.0
2008-08-28 09:40:00,92.99,93.23,92.93,92.99,54300.0,62.7423,62.9042,62.7018,62.7423,54300.0
2008-08-28 09:50:00,93.02,93.27,92.95,93.1,36000.0,62.7625,62.9312,62.7153,62.8165,36000.0
2008-08-28 10:00:00,93.11,93.21,92.72,92.76,45200.0,62.8232,62.8907,62.5601,62.5871,45200.0
2008-08-28 10:10:00,92.8,93.0,92.77,92.88,33600.0,62.6141,62.749,62.5938,62.668,33600.0
2008-08-28 10:20:00,92.87,92.9,92.66,92.76,32200.0,62.6613,62.6815,62.5196,62.5871,32200.0
2008-08-28 10:30:00,92.72,92.87,92.62,92.87,36400.0,62.5601,62.6613,62.4926,62.6613,36400.0
2008-08-28 10:40:00,92.88,93.36,92.87,93.05,40400.0,62.668,62.9919,62.6613,62.7827,40400.0
2008-08-28 10:50:00,93.06,93.27,93.06,93.23,16500.0,62.7895,62.9312,62.7895,62.9042,16500.0
2008-08-28 11:00:00,93.25,93.48,93.24,93.41,60900.0,62.9177,63.0729,62.9109,63.0256,60900.0
2008-08-28 11:10:00,93.41,93.56,93.37,93.51,21600.0,63.0256,63.1268,62.9986,63.0931,21600.0
2008-08-28 11:20:00,93.5,93.55,93.37,93.55,26300.0,63.0864,63.1201,62.9986,63.1201,26300.0
2008-08-28 11:30:00,93.56,93.79,93.54,93.57,33100.0,63.1268,63.282,63.1134,63.1336,33100.0
2008-08-28 11:40:00,93.57,93.75,93.4,93.75,25200.0,63.1336,63.255,63.0189,63.255,25200.0
2008-08-28 11:50:00,93.76,94.35,93.73,94.22,92800.0,63.2618,63.6599,63.2415,63.5722,92800.0
2008-08-28 12:00:00,94.19,94.24,94.0,94.05,21500.0,63.5519,63.5857,63.4237,63.4575,21500.0
2008-08-28 12:10:00,94.04,94.1,93.87,93.92,33700.0,63.4507,63.4912,63.336,63.3697,33700.0
2008-08-28 12:20:00,93.97,94.0,93.86,93.96,20600.0,63.4035,63.4237,63.3293,63.3967,20600.0
2008-08-28 12:30:00,93.94,93.96,93.76,93.76,22200.0,63.3832,63.3967,63.2618,63.2618,22200.0
2008-08-28 12:40:00,93.78,93.81,93.63,93.64,10000.0,63.2753,63.2955,63.1741,63.1808,10000.0
2008-08-28 12:50:00,93.63,93.67,93.45,93.54,39600.0,63.1741,63.2011,63.0526,63.1134,39600.0
2008-08-28 13:00:00,93.52,93.71,93.4,93.68,34500.0,63.0999,63.2281,63.0189,63.2078,34500.0
2008-08-28 13:10:00,93.68,93.81,93.5,93.81,38000.0,63.2078,63.2955,63.0864,63.2955,38000.0
2008-08-28 13:20:00,93.81,93.92,93.69,93.89,150900.0,63.2955,63.3697,63.2146,63.3495,150900.0
2008-08-28 13:30:00,93.9,93.91,93.7,93.81,97900.0,63.3563,63.363,63.2213,63.2955,97900.0
2008-08-28 13:40:00,93.84,93.94,93.58,93.63,87700.0,63.3158,63.3832,63.1403,63.1741,87700.0
2008-08-28 13:50:00,93.66,93.92,93.66,93.92,61000.0,63.1943,63.3697,63.1943,63.3697,61000.0
2008-08-28 14:00:00,93.92,93.92,93.54,93.68,22500.0,63.3697,63.3697,63.1134,63.2078,22500.0
2008-08-28 14:10:00,93.68,93.95,93.65,93.89,32400.0,63.2078,63.39,63.1876,63.3495,32400.0
2008-08-28 14:20:00,93.88,93.93,93.74,93.8,34000.0,63.3428,63.3765,63.2483,63.2888,34000.0
2008-08-28 14:30:00,93.83,93.96,93.77,93.89,57500.0,63.309,63.3967,63.2685,63.3495,57500.0
2008-08-28 14:40:00,93.85,93.9,93.83,93.87,51100.0,63.3225,63.3563,63.309,63.336,51100.0
2008-08-28 14:50:00,93.86,94.0,93.84,93.93,70500.0,63.3293,63.4237,63.3158,63.3765,70500.0
2008-08-28 15:00:00,93.96,94.25,93.94,94.21,61600.0,63.3967,63.5924,63.3832,63.5654,61600.0
2008-08-28 15:10:00,94.22,94.29,94.1,94.24,32200.0,63.5722,63.6194,63.4912,63.5857,32200.0
2008-08-28 15:20:00,94.25,94.41,94.2,94.26,54300.0,63.5924,63.7004,63.5587,63.5991,54300.0
2008-08-28 15:30:00,94.26,94.27,93.87,93.9,68300.0,63.5991,63.6059,63.336,63.3563,68300.0
2008-08-28 15:40:00,93.92,94.02,93.87,93.94,86900.0,63.3697,63.4372,63.336,63.3832,86900.0
2008-08-28 15:50:00,93.95,93.98,93.75,93.92,120700.0,63.39,63.4102,63.255,63.3697,120700.0
2008-08-29 09:30:00,93.49,94.06,93.22,93.63,48400.0,63.0796,63.4642,62.8974,63.1741,48400.0
2008-08-29 09:40:00,93.63,93.9,93.39,93.84,49100.0,63.1741,63.3563,63.0121,63.3158,49100.0
2008-08-29 09:50:00,93.84,93.85,93.65,93.68,21200.0,63.3158,63.3225,63.1876,63.2078,21200.0
2008-08-29 10:00:00,93.71,93.81,93.23,93.23,19900.0,63.2281,63.2955,62.9042,62.9042,19900.0
2008-08-29 10:10:00,93.24,93.4,93.2,93.24,27800.0,62.9109,63.0189,62.8839,62.9109,27800.0
2008-08-29 10:20:00,93.24,93.34,93.18,93.19,20900.0,62.9109,62.9784,62.8705,62.8772,20900.0
2008-08-29 10:30:00,93.19,93.28,93.08,93.12,16900.0,62.8772,62.9379,62.803,62.83,16900.0
2008-08-29 10:40:00,93.14,93.14,92.81,93.09,27000.0,62.8435,62.8435,62.6208,62.8097,27000.0
2008-08-29 10:50:00,93.09,93.18,92.83,92.92,15200.0,62.8097,62.8705,62.6343,62.695,15200.0
2008-08-29 11:00:00,92.93,92.98,92.77,92.85,17500.0,62.7018,62.7355,62.5938,62.6478,17500.0
2008-08-29 11:10:00,92.85,92.92,92.85,92.88,16800.0,62.6478,62.695,62.6478,62.668,16800.0
2008-08-29 11:20:00,92.88,92.91,92.5,92.56,38400.0,62.668,62.6883,62.4116,62.4521,38400.0
2008-08-29 11:30:00,92.56,92.61,92.45,92.52,23000.0,62.4521,62.4859,62.3779,62.4251,23000.0
2008-08-29 11:40:00,92.55,92.81,92.53,92.62,21600.0,62.4454,62.6208,62.4319,62.4926,21600.0
2008-08-29 11:50:00,92.6,92.69,92.57,92.6,32300.0,62.4791,62.5398,62.4589,62.4791,32300.0
2008-08-29 12:00:00,92.6,92.61,92.5,92.57,156200.0,62.4791,62.4859,62.4116,62.4589,156200.0
2008-08-29 12:10:00,92.58,92.65,92.47,92.61,9000.0,62.4656,62.5128,62.3914,62.4859,9000.0
2008-08-29 12:20:00,92.64,92.75,92.62,92.65,16700.0,62.5061,62.5803,62.4926,62.5128,16700.0
2008-08-29 12:30:00,92.64,92.7,92.54,92.62,9400.0,62.5061,62.5466,62.4386,62.4926,9400.0
2008-08-29 12:40:00,92.58,92.67,92.5,92.57,9200.0,62.4656,62.5263,62.4116,62.4589,9200.0
2008-08-29 12:50:00,92.61,92.78,92.59,92.7,7900.0,62.4859,62.6006,62.4724,62.5466,7900.0
2008-08-29 13:00:00,92.71,92.92,92.71,92.78,15800.0,62.5533,62.695,62.5533,62.6006,15800.0
2008-08-29 13:10:00,92.79,92.87,92.71,92.77,46000.0,62.6073,62.6613,62.5533,62.5938,46000.0
2008-08-29 13:20:00,92.8,92.85,92.75,92.8,40500.0,62.6141,62.6478,62.5803,62.6141,40500.0
2008-08-29 13:30:00,92.79,92.91,92.74,92.79,20100.0,62.6073,62.6883,62.5736,62.6073,20100.0
2008-08-29 13:40:00,92.76,92.87,92.76,92.82,15700.0,62.5871,62.6613,62.5871,62.6276,15700.0
2008-08-29 13:50:00,92.82,92.82,92.68,92.75,16400.0,62.6276,62.6276,62.5331,62.5803,16400.0
2008-08-29 14:00:00,92.78,92.85,92.72,92.8,25700.0,62.6006,62.6478,62.5601,62.6141,25700.0
2008-08-29 14:10:00,92.81,93.0,92.76,92.88,19300.0,62.6208,62.749,62.5871,62.668,19300.0
2008-08-29 14:20:00,92.92,92.98,92.79,92.93,18500.0,62.695,62.7355,62.6073,62.7018,18500.0
2008-08-29 14:30:00,92.93,92.97,92.81,92.86,13800.0,62.7018,62.7288,62.6208,62.6545,13800.0
2008-08-29 14:40:00,92.86,92.92,92.81,92.89,14000.0,62.6545,62.695,62.6208,62.6748,14000.0
2008-08-29 14:50:00,92.9,92.95,92.81,92.92,14500.0,62.6815,62.7153,62.6208,62.695,14500.0
2008-08-29 15:00:00,92.94,92.98,92.72,92.81,17000.0,62.7085,62.7355,62.5601,62.6208,17000.0
2008-08-29 15:10:00,92.81,92.83,92.66,92.75,22000.0,62.6208,62.6343,62.5196,62.5803,22000.0
2008-08-29 15:20:00,92.72,92.76,92.57,92.59,25100.0,62.5601,62.5871,62.4589,62.4724,25100.0
2008-08-29 15:30:00,92.59,92.71,92.57,92.64,48900.0,62.4724,62.5533,62.4589,62.5061,48900.0
2008-08-29 15:40:00,92.64,92.64,92.42,92.42,110700.0,62.5061,62.5061,62.3577,62.3577,110700.0
2008-08-29 15:50:00,92.43,92.49,92.24,92.3,143400.0,62.3644,62.4049,62.2362,62.2767,143400.0
2008-09-02 09:30:00,93.03,93.95,92.33,92.98,106000.0,62.7692,63.39,62.2969,62.7355,106000.0
2008-09-02 09:40:00,92.99,93.86,92.89,93.65,69600.0,62.7423,63.3293,62.6748,63.1876,69600.0
2008-09-02 09:50:00,93.71,93.94,93.48,93.86,61700.0,63.2281,63.3832,63.0729,63.3293,61700.0
2008-09-02 10:00:00,93.85,93.95,93.63,93.64,36200.0,63.3225,63.39,63.1741,63.1808,36200.0
2008-09-02 10:10:00,93.69,93.95,93.64,93.88,32900.0,63.2146,63.39,63.1808,63.3428,32900.0
2008-09-02 10:20:00,93.89,93.89,93.52,93.6,33800.0,63.3495,63.3495,63.0999,63.1538,33800.0
2008-09-02 10:30:00,93.58,93.65,93.39,93.4,34200.0,63.1403,63.1876,63.0121,63.0189,34200.0
2008-09-02 10:40:00,93.42,93.48,93.09,93.3,43500.0,63.0324,63.0729,62.8097,62.9514,43500.0
2008-09-02 10:50:00,93.34,93.5,93.2,93.5,22200.0,62.9784,63.0864,62.8839,63.0864,22200.0
2008-09-02 11:00:00,93.5,93.5,93.26,93.27,37700.0,63.0864,63.0864,62.9244,62.9312,37700.0
2008-09-02 11:10:00,93.24,93.5,93.23,93.5,29000.0,62.9109,63.0864,62.9042,63.0864,29000.0
2008-09-02 11:20:00,93.46,93.53,93.21,93.41,37200.0,63.0594,63.1066,62.8907,63.0256,37200.0
2008-09-02 11:30:00,93.41,93.63,93.39,93.59,53900.0,63.0256,63.1741,63.0121,63.1471,53900.0
2008-09-02 11:40:00,93.58,93.75,93.57,93.69,76500.0,63.1403,63.255,63.1336,63.2146,76500.0
2008-09-02 11:50:00,93.68,93.72,93.45,93.45,44200.0,63.2078,63.2348,63.0526,63.0526,44200.0
2008-09-02 12:00:00,93.45,93.62,93.41,93.56,24500.0,63.0526,63.1673,63.0256,63.1268,24500.0
2008-09-02 12:10:00,93.54,93.78,93.51,93.61,45900.0,63.1134,63.2753,63.0931,63.1606,45900.0
2008-09-02 12:20:00,93.61,93.63,92.89,92.94,38100.0,63.1606,63.1741,62.6748,62.7085,38100.0
2008-09-02 12:30:00,92.96,93.07,92.85,92.89,26500.0,62.722,62.7962,62.6478,62.6748,26500.0
2008-09-02 12:40:00,92.9,93.16,92.83,92.93,104300.0,62.6815,62.857,62.6343,62.7018,104300.0
2008-09-02 12:50:00,92.96,93.09,92.89,92.94,162900.0,62.722,62.8097,62.6748,62.7085,162900.0
2008-09-02 13:00:00,92.94,93.13,92.84,93.07,49300.0,62.7085,62.8367,62.641,62.7962,49300.0
2008-09-02 13:10:00,93.02,93.19,92.98,93.04,25100.0,62.7625,62.8772,62.7355,62.776,25100.0
2008-09-02 13:20:00,93.04,93.16,93.0,93.16,16700.0,62.776,62.857,62.749,62.857,16700.0
2008-09-02 13:30:00,93.12,93.32,93.09,93.28,18600.0,62.83,62.9649,62.8097,62.9379,18600.0
2008-09-02 13:40:00,93.29,93.29,92.97,92.99,16400.0,62.9447,62.9447,62.7288,62.7423,16400.0
2008-09-02 13:50:00,92.99,92.99,92.62,92.74,40800.0,62.7423,62.7423,62.4926,62.5736,40800.0
2008-09-02 14:00:00,92.75,92.83,92.56,92.68,48700.0,62.5803,62.6343,62.4521,62.5331,48700.0
2008-09-02 14:10:00,92.69,92.7,92.4,92.44,35300.0,62.5398,62.5466,62.3442,62.3712,35300.0
2008-09-02 14:20:00,92.45,92.71,92.42,92.54,45100.0,62.3779,62.5533,62.3577,62.4386,45100.0
2008-09-02 14:30:00,92.54,92.79,92.52,92.53,35600.0,62.4386,62.6073,62.4251,62.4319,35600.0
2008-09-02 14:40:00,92.57,92.76,92.56,92.75,41500.0,62.4589,62.5871,62.4521,62.5803,41500.0
2008-09-02 14:50:00,92.73,92.76,92.56,92.63,71400.0,62.5668,62.5871,62.4521,62.4994,71400.0
2008-09-02 15:00:00,92.6,93.07,92.3,92.5,89400.0,62.4791,62.7962,62.2767,62.4116,89400.0
2008-09-02 15:10:00,92.51,92.67,92.33,92.41,46700.0,62.4184,62.5263,62.2969,62.3509,46700.0
2008-09-02 15:20:00,92.43,92.6,92.37,92.55,29700.0,62.3644,62.4791,62.3239,62.4454,29700.0
2008-09-02 15:30:00,92.55,92.63,92.42,92.56,48200.0,62.4454,62.4994,62.3577,62.4521,48200.0
2008-09-02 15:40:00,92.59,92.63,92.3,92.59,88500.0,62.4724,62.4994,62.2767,62.4724,88500.0
2008-09-02 15:50:00,92.55,92.64,92.48,92.53,114500.0,62.4454,62.5061,62.3981,62.4319,114500.0
2008-09-03 09:30:00,92.26,93.05,92.0,92.64,45700.0,62.2497,62.7827,62.0743,62.5061,45700.0
2008-09-03 09:40:00,92.62,92.64,92.13,92.59,52800.0,62.4926,62.5061,62.162,62.4724,52800.0
2008-09-03 09:50:00,92.59,93.04,92.56,92.86,34500.0,62.4724,62.776,62.4521,62.6545,34500.0
2008-09-03 10:00:00,92.86,93.06,92.5,92.5,161200.0,62.6545,62.7895,62.4116,62.4116,161200.0
2008-09-03 10:10:00,92.51,92.52,92.29,92.42,165500.0,62.4184,62.4251,62.27,62.3577,165500.0
2008-09-03 10:20:00,92.44,92.67,92.27,92.55,22800.0,62.3712,62.5263,62.2565,62.4454,22800.0
2008-09-03 10:30:00,92.53,92.7,92.46,92.61,27500.0,62.4319,62.5466,62.3847,62.4859,27500.0
2008-09-03 10:40:00,92.61,92.84,92.59,92.63,50600.0,62.4859,62.641,62.4724,62.4994,50600.0
2008-09-03 10:50:00,92.6,92.65,92.34,92.42,23700.0,62.4791,62.5128,62.3037,62.3577,23700.0
2008-09-03 11:00:00,92.4,92.86,92.39,92.71,39800.0,62.3442,62.6545,62.3374,62.5533,39800.0
2008-09-03 11:10:00,92.66,92.67,92.18,92.28,18300.0,62.5196,62.5263,62.1957,62.2632,18300.0
2008-09-03 11:20:00,92.28,92.45,92.24,92.41,15700.0,62.2632,62.3779,62.2362,62.3509,15700.0
2008-09-03 11:30:00,92.36,92.46,91.93,92.02,28600.0,62.3172,62.3847,62.0271,62.0878,28600.0
2008-09-03 11:40:00,92.02,92.02,91.68,91.82,30600.0,62.0878,62.0878,61.8584,61.9528,30600.0
2008-09-03 11:50:00,91.81,91.86,91.51,91.63,17700.0,61.9461,61.9798,61.7437,61.8246,17700.0
2008-09-03 12:00:00,91.62,91.68,91.43,91.45,21500.0,61.8179,61.8584,61.6897,61.7032,21500.0
2008-09-03 12:10:00,91.48,91.54,91.37,91.51,25600.0,61.7234,61.7639,61.6492,61.7437,25600.0
2008-09-03 12:20:00,91.49,91.55,91.35,91.43,37900.0,61.7302,61.7707,61.6357,61.6897,37900.0
2008-09-03 12:30:00,91.43,91.49,91.32,91.45,28300.0,61.6897,61.7302,61.6155,61.7032,28300.0
2008-09-03 12:40:00,91.45,91.45,91.25,91.25,25500.0,61.7032,61.7032,61.5682,61.5682,25500.0
2008-09-03 12:50:00,91.25,91.28,91.0,91.13,70200.0,61.5682,61.5885,61.3996,61.4873,70200.0
2008-09-03 13:00:00,91.13,91.29,91.0,91.22,36400.0,61.4873,61.5952,61.3996,61.548,36400.0
2008-09-03 13:10:00,91.23,91.29,91.14,91.2,47600.0,61.5547,61.5952,61.494,61.5345,47600.0
2008-09-03 13:20:00,91.2,91.28,91.11,91.18,33800.0,61.5345,61.5885,61.4738,61.521,33800.0
2008-09-03 13:30:00,91.17,91.22,91.03,91.16,25200.0,61.5143,61.548,61.4198,61.5075,25200.0
2008-09-03 13:40:00,91.15,91.2,91.03,91.18,37600.0,61.5008,61.5345,61.4198,61.521,37600.0
2008-09-03 13:50:00,91.18,91.28,91.12,91.2,57900.0,61.521,61.5885,61.4805,61.5345,57900.0
2008-09-03 14:00:00,91.17,91.18,90.81,90.82,150100.0,61.5143,61.521,61.2714,61.2781,150100.0
2008-09-03 14:10:00,90.82,90.86,90.53,90.7,86500.0,61.2781,61.3051,61.0824,61.1971,86500.0
2008-09-03 14:20:00,90.71,90.71,90.44,90.67,89800.0,61.2039,61.2039,61.0217,61.1769,89800.0
2008-09-03 14:30:00,90.64,90.96,90.56,90.94,80300.0,61.1567,61.3726,61.1027,61.3591,80300.0
2008-09-03 14:40:00,90.94,91.01,90.8,90.87,77500.0,61.3591,61.4063,61.2646,61.3118,77500.0
2008-09-03 14:50:00,90.87,90.96,90.67,90.93,46900.0,61.3118,61.3726,61.1769,61.3523,46900.0
2008-09-03 15:00:00,90.91,91.08,90.78,90.78,58500.0,61.3388,61.4535,61.2511,61.2511,58500.0
2008-09-03 15:10:00,90.81,90.96,90.66,90.9,64300.0,61.2714,61.3726,61.1702,61.3321,64300.0
2008-09-03 15:20:00,90.89,91.36,90.88,90.98,97700.0,61.3253,61.6425,61.3186,61.3861,97700.0
2008-09-03 15:30:00,90.97,91.19,90.75,91.14,94400.0,61.3793,61.5278,61.2309,61.494,94400.0
2008-09-03 15:40:00,91.14,91.31,90.97,91.07,92300.0,61.494,61.6087,61.3793,61.4468,92300.0
2008-09-03 15:50:00,91.04,91.31,90.99,91.22,164300.0,61.4265,61.6087,61.3928,61.548,164300.0
2008-09-04 09:30:00,90.38,90.55,90.25,90.5,37400.0,60.9812,61.0959,60.8935,61.0622,37400.0
2008-09-04 09:40:00,90.51,90.53,89.54,89.59,102100.0,61.0689,61.0824,60.4145,60.4482,102100.0
2008-09-04 09:50:00,89.59,89.76,89.52,89.61,81300.0,60.4482,60.5629,60.401,60.4617,81300.0
2008-09-04 10:00:00,89.63,90.1,89.56,90.05,57300.0,60.4752,60.7923,60.428,60.7586,57300.0
2008-09-04 10:10:00,90.04,90.05,89.59,89.64,73600.0,60.7518,60.7586,60.4482,60.4819,73600.0
2008-09-04 10:20:00,89.64,90.01,89.64,89.9,149500.0,60.4819,60.7316,60.4819,60.6574,149500.0
2008-09-04 10:30:00,89.9,89.9,89.26,89.26,55300.0,60.6574,60.6574,60.2255,60.2255,55300.0
2008-09-04 10:40:00,89.25,89.29,88.78,88.8,87900.0,60.2188,60.2458,59.9017,59.9152,87900.0
2008-09-04 10:50:00,88.81,88.83,88.69,88.74,77200.0,59.9219,59.9354,59.841,59.8747,77200.0
2008-09-04 11:00:00,88.72,88.72,88.36,88.46,126000.0,59.8612,59.8612,59.6183,59.6858,126000.0
2008-09-04 11:10:00,88.47,88.5,88.27,88.45,77600.0,59.6925,59.7128,59.5576,59.679,77600.0
2008-09-04 11:20:00,88.45,88.62,88.18,88.38,64800.0,59.679,59.7937,59.4968,59.6318,64800.0
2008-09-04 11:30:00,88.37,88.43,88.28,88.4,84000.0,59.625,59.6655,59.5643,59.6453,84000.0
2008-09-04 11:40:00,88.39,88.78,88.35,88.7,91700.0,59.6385,59.9017,59.6116,59.8477,91700.0
2008-09-04 11:50:00,88.72,88.82,88.56,88.56,51100.0,59.8612,59.9287,59.7532,59.7532,51100.0
2008-09-04 12:00:00,88.56,88.63,88.25,88.25,273600.0,59.7532,59.8005,59.5441,59.5441,273600.0
2008-09-04 12:10:00,88.25,88.28,87.9,87.91,126400.0,59.5441,59.5643,59.3079,59.3147,126400.0
2008-09-04 12:20:00,87.91,87.96,86.64,86.84,412100.0,59.3147,59.3484,58.4578,58.5927,412100.0
2008-09-04 12:30:00,86.84,86.94,86.07,86.78,358700.0,58.5927,58.6602,58.0732,58.5522,358700.0
2008-09-04 12:40:00,86.79,86.82,85.88,86.01,270200.0,58.559,58.5792,57.945,58.0327,270200.0
2008-09-04 12:50:00,86.01,86.29,85.9,86.07,127700.0,58.0327,58.2216,57.9585,58.0732,127700.0
2008-09-04 13:00:00,86.06,86.26,86.03,86.22,145900.0,58.0664,58.2014,58.0462,58.1744,145900.0
2008-09-04 13:10:00,86.22,86.5,86.14,86.25,246900.0,58.1744,58.3633,58.1204,58.1946,246900.0
2008-09-04 13:20:00,86.24,86.35,86.06,86.2,414200.0,58.1879,58.2621,58.0664,58.1609,414200.0
2008-09-04 13:30:00,86.18,86.26,86.01,86.12,208000.0,58.1474,58.2014,58.0327,58.1069,208000.0
2008-09-04 13:40:00,86.12,86.18,85.66,85.75,222200.0,58.1069,58.1474,57.7966,57.8573,222200.0
2008-09-04 13:50:00,85.74,86.18,85.65,85.86,82000.0,57.8505,58.1474,57.7898,57.9315,82000.0
2008-09-04 14:00:00,85.82,85.82,84.81,84.94,216500.0,57.9045,57.9045,57.223,57.3108,216500.0
2008-09-04 14:10:00,84.94,84.96,83.98,84.39,261000.0,57.3108,57.3242,56.663,56.9397,261000.0
2008-09-04 14:20:00,84.43,85.12,84.39,84.96,207700.0,56.9666,57.4322,56.9397,57.3242,207700.0
2008-09-04 14:30:00,84.96,85.51,84.85,85.51,236200.0,57.3242,57.6953,57.25,57.6953,236200.0
2008-09-04 14:40:00,85.5,85.7,85.39,85.58,274100.0,57.6886,57.8235,57.6144,57.7426,274100.0
2008-09-04 14:50:00,85.58,85.67,85.17,85.63,190300.0,57.7426,57.8033,57.4659,57.7763,190300.0
2008-09-04 15:00:00,85.64,85.91,85.64,85.76,236200.0,57.7831,57.9652,57.7831,57.864,236200.0
2008-09-04 15:10:00,85.77,86.01,85.68,85.95,187300.0,57.8708,58.0327,57.81,57.9922,187300.0
2008-09-04 15:20:00,85.96,86.01,85.83,85.92,206800.0,57.999,58.0327,57.9113,57.972,206800.0
2008-09-04 15:30:00,85.92,86.13,85.85,85.93,278900.0,57.972,58.1137,57.9248,57.9787,278900.0
2008-09-04 15:40:00,85.92,85.93,85.54,85.61,353500.0,57.972,57.9787,57.7156,57.7628,353500.0
2008-09-04 15:50:00,85.61,85.71,85.14,85.22,437900.0,57.7628,57.8303,57.4457,57.4997,437900.0
2008-09-05 09:30:00,84.65,85.7,84.65,85.49,96800.0,57.1151,57.8235,57.1151,57.6819,96800.0
2008-09-05 09:40:00,85.49,86.0,85.49,85.62,65300.0,57.6819,58.026,57.6819,57.7696,65300.0
2008-09-05 09:50:00,85.62,86.09,85.59,86.0,211800.0,57.7696,58.0867,57.7493,58.026,211800.0
2008-09-05 10:00:00,86.03,86.54,85.81,86.04,90600.0,58.0462,58.3903,57.8978,58.0529,90600.0
2008-09-05 10:10:00,86.01,86.13,85.79,85.98,98200.0,58.0327,58.1137,57.8843,58.0125,98200.0
2008-09-05 10:20:00,86.01,86.07,85.61,85.81,75400.0,58.0327,58.0732,57.7628,57.8978,75400.0
2008-09-05 10:30:00,85.81,85.92,85.64,85.66,86100.0,57.8978,57.972,57.7831,57.7966,86100.0
2008-09-05 10:40:00,85.67,85.75,85.5,85.57,57200.0,57.8033,57.8573,57.6886,57.7358,57200.0
2008-09-05 10:50:00,85.6,85.68,85.44,85.59,57000.0,57.7561,57.81,57.6481,57.7493,57000.0
2008-09-05 11:00:00,85.6,85.63,85.33,85.35,106700.0,57.7561,57.7763,57.5739,57.5874,106700.0
2008-09-05 11:10:00,85.37,85.54,85.09,85.13,91900.0,57.6009,57.7156,57.412,57.439,91900.0
2008-09-05 11:20:00,85.14,85.48,85.13,85.41,51900.0,57.4457,57.6751,57.439,57.6279,51900.0
2008-09-05 11:30:00,85.39,85.4,85.23,85.28,44100.0,57.6144,57.6211,57.5064,57.5402,44100.0
2008-09-05 11:40:00,85.31,85.41,85.15,85.26,54800.0,57.5604,57.6279,57.4524,57.5267,54800.0
2008-09-05 11:50:00,85.28,85.41,85.21,85.3,162200.0,57.5402,57.6279,57.4929,57.5537,162200.0
2008-09-05 12:00:00,85.3,85.46,85.28,85.29,55700.0,57.5537,57.6616,57.5402,57.5469,55700.0
2008-09-05 12:10:00,85.31,85.38,85.21,85.29,26400.0,57.5604,57.6076,57.4929,57.5469,26400.0
2008-09-05 12:20:00,85.28,85.44,85.2,85.4,65900.0,57.5402,57.6481,57.4862,57.6211,65900.0
2008-09-05 12:30:00,85.37,85.46,85.05,85.15,30900.0,57.6009,57.6616,57.385,57.4524,30900.0
2008-09-05 12:40:00,85.15,85.25,85.05,85.19,27100.0,57.4524,57.5199,57.385,57.4794,27100.0
2008-09-05 12:50:00,85.19,85.46,85.09,85.2,65700.0,57.4794,57.6616,57.412,57.4862,65700.0
2008-09-05 13:00:00,85.2,85.43,85.17,85.34,43800.0,57.4862,57.6414,57.4659,57.5806,43800.0
2008-09-05 13:10:00,85.3,85.45,85.3,85.4,37100.0,57.5537,57.6549,57.5537,57.6211,37100.0
2008-09-05 13:20:00,85.4,85.54,85.38,85.44,38100.0,57.6211,57.7156,57.6076,57.6481,38100.0
2008-09-05 13:30:00,85.41,85.61,85.3,85.34,30700.0,57.6279,57.7628,57.5537,57.5806,30700.0
2008-09-05 13:40:00,85.33,85.45,85.32,85.35,34700.0,57.5739,57.6549,57.5671,57.5874,34700.0
2008-09-05 13:50:00,85.35,85.52,85.33,85.5,32300.0,57.5874,57.7021,57.5739,57.6886,32300.0
2008-09-05 14:00:00,85.51,85.51,85.26,85.4,39400.0,57.6953,57.6953,57.5267,57.6211,39400.0
2008-09-05 14:10:00,85.38,85.49,85.3,85.49,44500.0,57.6076,57.6819,57.5537,57.6819,44500.0
2008-09-05 14:20:00,85.5,85.64,85.45,85.55,39300.0,57.6886,57.7831,57.6549,57.7223,39300.0
2008-09-05 14:30:00,85.56,85.63,85.44,85.5,41800.0,57.7291,57.7763,57.6481,57.6886,41800.0
2008-09-05 14:40:00,85.5,85.72,85.5,85.68,31200.0,57.6886,57.837,57.6886,57.81,31200.0
2008-09-05 14:50:00,85.68,85.83,85.59,85.78,43300.0,57.81,57.9113,57.7493,57.8775,43300.0
2008-09-05 15:00:00,85.77,85.8,85.53,85.54,69700.0,57.8708,57.891,57.7088,57.7156,69700.0
2008-09-05 15:10:00,85.54,85.65,85.49,85.61,42100.0,57.7156,57.7898,57.6819,57.7628,42100.0
2008-09-05 15:20:00,85.6,85.6,85.4,85.57,53700.0,57.7561,57.7561,57.6211,57.7358,53700.0
2008-09-05 15:30:00,85.55,85.6,85.49,85.52,68200.0,57.7223,57.7561,57.6819,57.7021,68200.0
2008-09-05 15:40:00,85.52,85.7,85.47,85.61,268300.0,57.7021,57.8235,57.6684,57.7628,268300.0
2008-09-05 15:50:00,85.61,85.72,85.54,85.57,186000.0,57.7628,57.837,57.7156,57.7358,186000.0
2008-09-08 09:30:00,87.48,87.48,85.96,86.17,149600.0,59.0245,59.0245,57.999,58.1407,149600.0
2008-09-08 09:40:00,86.18,86.5,86.14,86.34,98300.0,58.1474,58.3633,58.1204,58.2554,98300.0
2008-09-08 09:50:00,86.33,86.8,86.21,86.78,88400.0,58.2486,58.5657,58.1676,58.5522,88400.0
2008-09-08 10:00:00,86.79,87.18,86.77,87.17,134900.0,58.559,58.8221,58.5455,58.8154,134900.0
2008-09-08 10:10:00,87.17,87.3,86.92,87.18,74100.0,58.8154,58.9031,58.6467,58.8221,74100.0
2008-09-08 10:20:00,87.16,87.38,87.16,87.27,76600.0,58.8086,58.9571,58.8086,58.8829,76600.0
2008-09-08 10:30:00,87.32,87.92,87.32,87.9,106000.0,58.9166,59.3214,58.9166,59.3079,106000.0
2008-09-08 10:40:00,87.9,88.06,87.82,87.84,67100.0,59.3079,59.4159,59.2539,59.2674,67100.0
2008-09-08 10:50:00,87.84,87.86,87.18,87.19,104000.0,59.2674,59.2809,58.8221,58.8289,104000.0
2008-09-08 11:00:00,87.21,87.58,86.32,87.54,183600.0,58.8424,59.092,58.2419,59.065,183600.0
2008-09-08 11:10:00,87.52,87.89,87.4,87.44,132000.0,59.0515,59.3012,58.9706,58.9976,132000.0
2008-09-08 11:20:00,87.46,87.79,87.3,87.33,80600.0,59.0111,59.2337,58.9031,58.9233,80600.0
2008-09-08 11:30:00,87.3,87.53,87.11,87.11,64300.0,58.9031,59.0583,58.7749,58.7749,64300.0
2008-09-08 11:40:00,87.13,87.29,86.8,86.91,87300.0,58.7884,58.8963,58.5657,58.64,87300.0
2008-09-08 11:50:00,86.91,86.98,86.47,86.76,69300.0,58.64,58.6872,58.3431,58.5387,69300.0
2008-09-08 12:00:00,86.81,86.85,86.33,86.51,56300.0,58.5725,58.5995,58.2486,58.3701,56300.0
2008-09-08 12:10:00,86.51,86.61,86.13,86.59,63300.0,58.3701,58.4375,58.1137,58.424,63300.0
2008-09-08 12:20:00,86.59,86.69,86.31,86.46,106900.0,58.424,58.4915,58.2351,58.3363,106900.0
2008-09-08 12:30:00,86.45,86.79,86.43,86.49,78100.0,58.3296,58.559,58.3161,58.3566,78100.0
2008-09-08 12:40:00,86.5,86.6,86.2,86.25,58300.0,58.3633,58.4308,58.1609,58.1946,58300.0
2008-09-08 12:50:00,86.25,86.26,85.95,85.98,88200.0,58.1946,58.2014,57.9922,58.0125,88200.0
2008-09-08 13:00:00,85.98,86.07,85.8,85.84,70900.0,58.0125,58.0732,57.891,57.918,70900.0
2008-09-08 13:10:00,85.86,85.95,85.73,85.86,48000.0,57.9315,57.9922,57.8438,57.9315,48000.0
2008-09-08 13:20:00,85.84,85.88,85.72,85.8,46700.0,57.918,57.945,57.837,57.891,46700.0
2008-09-08 13:30:00,85.79,85.79,85.4,85.5,100300.0,57.8843,57.8843,57.6211,57.6886,100300.0
2008-09-08 13:40:00,85.5,85.5,85.28,85.31,77600.0,57.6886,57.6886,57.5402,57.5604,77600.0
2008-09-08 13:50:00,85.3,85.65,85.27,85.45,142700.0,57.5537,57.7898,57.5334,57.6549,142700.0
2008-09-08 14:00:00,85.47,85.87,85.35,85.77,77000.0,57.6684,57.9382,57.5874,57.8708,77000.0
2008-09-08 14:10:00,85.79,85.96,85.6,85.83,105300.0,57.8843,57.999,57.7561,57.9113,105300.0
2008-09-08 14:20:00,85.86,86.11,85.8,86.02,54500.0,57.9315,58.1002,57.891,58.0395,54500.0
2008-09-08 14:30:00,86.06,86.28,86.0,86.24,47100.0,58.0664,58.2149,58.026,58.1879,47100.0
2008-09-08 14:40:00,86.24,86.24,86.0,86.0,63300.0,58.1879,58.1879,58.026,58.026,63300.0
2008-09-08 14:50:00,86.0,86.13,86.0,86.02,82200.0,58.026,58.1137,58.026,58.0395,82200.0
2008-09-08 15:00:00,86.02,86.13,85.88,85.88,85700.0,58.0395,58.1137,57.945,57.945,85700.0
2008-09-08 15:10:00,85.84,86.24,85.83,86.1,94000.0,57.918,58.1879,57.9113,58.0934,94000.0
2008-09-08 15:20:00,86.07,86.38,86.07,86.38,84500.0,58.0732,58.2824,58.0732,58.2824,84500.0
2008-09-08 15:30:00,86.38,86.67,86.32,86.59,95600.0,58.2824,58.478,58.2419,58.424,95600.0
2008-09-08 15:40:00,86.59,86.69,86.25,86.31,149500.0,58.424,58.4915,58.1946,58.2351,149500.0
2008-09-08 15:50:00,86.31,86.33,85.8,86.19,311200.0,58.2351,58.2486,57.891,58.1542,311200.0
2008-09-09 09:30:00,86.2,86.99,86.14,86.27,110900.0,58.1609,58.6939,58.1204,58.2081,110900.0
2008-09-09 09:40:00,86.25,86.26,85.84,86.04,99200.0,58.1946,58.2014,57.918,58.0529,99200.0
2008-09-09 09:50:00,86.03,86.29,85.98,86.29,82000.0,58.0462,58.2216,58.0125,58.2216,82000.0
2008-09-09 10:00:00,86.33,86.33,85.94,85.94,76000.0,58.2486,58.2486,57.9855,57.9855,76000.0
2008-09-09 10:10:00,85.95,86.03,85.35,85.37,102600.0,57.9922,58.0462,57.5874,57.6009,102600.0
2008-09-09 10:20:00,85.38,85.57,85.35,85.42,79500.0,57.6076,57.7358,57.5874,57.6346,79500.0
2008-09-09 10:30:00,85.42,85.55,85.26,85.43,71400.0,57.6346,57.7223,57.5267,57.6414,71400.0
2008-09-09 10:40:00,85.46,85.66,85.35,85.43,113300.0,57.6616,57.7966,57.5874,57.6414,113300.0
2008-09-09 10:50:00,85.47,86.01,85.44,85.85,141200.0,57.6684,58.0327,57.6481,57.9248,141200.0
2008-09-09 11:00:00,85.84,85.84,85.57,85.66,34700.0,57.918,57.918,57.7358,57.7966,34700.0
2008-09-09 11:10:00,85.64,85.64,85.35,85.53,51700.0,57.7831,57.7831,57.5874,57.7088,51700.0
2008-09-09 11:20:00,85.54,85.75,85.54,85.7,60600.0,57.7156,57.8573,57.7156,57.8235,60600.0
2008-09-09 11:30:00,85.68,85.72,85.45,85.53,68500.0,57.81,57.837,57.6549,57.7088,68500.0
2008-09-09 11:40:00,85.53,85.6,85.49,85.6,64000.0,57.7088,57.7561,57.6819,57.7561,64000.0
2008-09-09 11:50:00,85.61,85.64,85.41,85.41,43900.0,57.7628,57.7831,57.6279,57.6279,43900.0
2008-09-09 12:00:00,85.42,85.6,85.41,85.44,48900.0,57.6346,57.7561,57.6279,57.6481,48900.0
2008-09-09 12:10:00,85.44,85.5,85.35,85.48,51600.0,57.6481,57.6886,57.5874,57.6751,51600.0
2008-09-09 12:20:00,85.49,85.7,85.46,85.58,32000.0,57.6819,57.8235,57.6616,57.7426,32000.0
2008-09-09 12:30:00,85.58,85.82,85.5,85.66,79500.0,57.7426,57.9045,57.6886,57.7966,79500.0
2008-09-09 12:40:00,85.65,85.81,85.53,85.76,49100.0,57.7898,57.8978,57.7088,57.864,49100.0
2008-09-09 12:50:00,85.76,85.78,85.58,85.62,52700.0,57.864,57.8775,57.7426,57.7696,52700.0
2008-09-09 13:00:00,85.6,85.8,85.57,85.74,32900.0,57.7561,57.891,57.7358,57.8505,32900.0
2008-09-09 13:10:00,85.72,85.72,85.51,85.65,35300.0,57.837,57.837,57.6953,57.7898,35300.0
2008-09-09 13:20:00,85.69,85.76,85.6,85.6,43100.0,57.8168,57.864,57.7561,57.7561,43100.0
2008-09-09 13:30:00,85.61,85.63,85.45,85.56,33800.0,57.7628,57.7763,57.6549,57.7291,33800.0
2008-09-09 13:40:00,85.53,85.56,85.25,85.27,105400.0,57.7088,57.7291,57.5199,57.5334,105400.0
2008-09-09 13:50:00,85.27,85.49,85.27,85.45,54700.0,57.5334,57.6819,57.5334,57.6549,54700.0
2008-09-09 14:00:00,85.46,85.51,85.32,85.45,74600.0,57.6616,57.6953,57.5671,57.6549,74600.0
2008-09-09 14:10:00,85.44,85.47,85.3,85.34,37700.0,57.6481,57.6684,57.5537,57.5806,37700.0
2008-09-09 14:20:00,85.34,85.45,85.15,85.15,81800.0,57.5806,57.6549,57.4524,57.4524,81800.0
2008-09-09 14:30:00,85.18,85.21,84.87,84.93,120600.0,57.4727,57.4929,57.2635,57.304,120600.0
2008-09-09 14:40:00,84.94,84.97,84.66,84.83,114700.0,57.3108,57.331,57.1218,57.2365,114700.0
2008-09-09 14:50:00,84.84,85.08,84.82,85.06,106200.0,57.2433,57.4052,57.2298,57.3917,106200.0
2008-09-09 15:00:00,85.06,85.21,85.01,85.18,132900.0,57.3917,57.4929,57.358,57.4727,132900.0
2008-09-09 15:10:00,85.17,85.39,85.15,85.32,94500.0,57.4659,57.6144,57.4524,57.5671,94500.0
2008-09-09 15:20:00,85.32,85.62,85.31,85.46,86100.0,57.5671,57.7696,57.5604,57.6616,86100.0
2008-09-09 15:30:00,85.46,85.62,85.31,85.35,139600.0,57.6616,57.7696,57.5604,57.5874,139600.0
2008-09-09 15:40:00,85.37,85.39,85.06,85.16,269600.0,57.6009,57.6144,57.3917,57.4592,269600.0
2008-09-09 15:50:00,85.16,85.2,84.51,84.55,239600.0,57.4592,57.4862,57.0206,57.0476,239600.0
2008-09-10 09:30:00,85.0,85.56,83.91,83.98,180300.0,57.3512,57.7291,56.6158,56.663,180300.0
2008-09-10 09:40:00,84.0,84.34,83.75,83.95,134700.0,56.6765,56.9059,56.5078,56.6428,134700.0
2008-09-10 09:50:00,83.95,84.04,83.83,83.94,118400.0,56.6428,56.7035,56.5618,56.636,118400.0
2008-09-10 10:00:00,83.92,84.0,83.37,83.37,132700.0,56.6225,56.6765,56.2514,56.2514,132700.0
2008-09-10 10:10:00,83.4,83.64,83.37,83.55,52200.0,56.2717,56.4336,56.2514,56.3729,52200.0
2008-09-10 10:20:00,83.58,83.67,83.46,83.47,116900.0,56.3931,56.4539,56.3122,56.3189,116900.0
2008-09-10 10:30:00,83.47,83.77,83.34,83.59,172000.0,56.3189,56.5213,56.2312,56.3999,172000.0
2008-09-10 10:40:00,83.55,83.64,83.45,83.45,75900.0,56.3729,56.4336,56.3054,56.3054,75900.0
2008-09-10 10:50:00,83.45,83.54,83.32,83.42,67100.0,56.3054,56.3661,56.2177,56.2852,67100.0
2008-09-10 11:00:00,83.4,83.55,83.33,83.45,109100.0,56.2717,56.3729,56.2245,56.3054,109100.0
2008-09-10 11:10:00,83.42,83.51,83.33,83.48,95600.0,56.2852,56.3459,56.2245,56.3257,95600.0
2008-09-10 11:20:00,83.47,83.5,83.36,83.39,99300.0,56.3189,56.3392,56.2447,56.2649,99300.0
2008-09-10 11:30:00,83.37,83.53,83.34,83.44,199100.0,56.2514,56.3594,56.2312,56.2987,199100.0
2008-09-10 11:40:00,83.45,83.49,83.39,83.46,165700.0,56.3054,56.3324,56.2649,56.3122,165700.0
2008-09-10 11:50:00,83.47,83.77,83.44,83.63,54400.0,56.3189,56.5213,56.2987,56.4269,54400.0
2008-09-10 12:00:00,83.69,84.14,83.61,83.87,90300.0,56.4674,56.771,56.4134,56.5888,90300.0
2008-09-10 12:10:00,83.88,84.0,83.76,83.82,86100.0,56.5956,56.6765,56.5146,56.5551,86100.0
2008-09-10 12:20:00,83.82,83.88,83.62,83.64,84200.0,56.5551,56.5956,56.4201,56.4336,84200.0
2008-09-10 12:30:00,83.64,83.72,83.57,83.61,51300.0,56.4336,56.4876,56.3864,56.4134,51300.0
2008-09-10 12:40:00,83.63,83.8,83.52,83.6,63300.0,56.4269,56.5416,56.3527,56.4066,63300.0
2008-09-10 12:50:00,83.6,83.68,83.55,83.55,48500.0,56.4066,56.4606,56.3729,56.3729,48500.0
2008-09-10 13:00:00,83.58,83.65,83.46,83.46,39800.0,56.3931,56.4404,56.3122,56.3122,39800.0
2008-09-10 13:10:00,83.49,83.66,83.47,83.61,51000.0,56.3324,56.4471,56.3189,56.4134,51000.0
2008-09-10 13:20:00,83.6,83.71,83.58,83.64,41800.0,56.4066,56.4808,56.3931,56.4336,41800.0
2008-09-10 13:30:00,83.65,83.88,83.64,83.82,251500.0,56.4404,56.5956,56.4336,56.5551,251500.0
2008-09-10 13:40:00,83.85,83.85,83.61,83.62,56800.0,56.5753,56.5753,56.4134,56.4201,56800.0
2008-09-10 13:50:00,83.64,83.7,83.53,83.57,76200.0,56.4336,56.4741,56.3594,56.3864,76200.0
2008-09-10 14:00:00,83.56,83.8,83.56,83.79,117500.0,56.3796,56.5416,56.3796,56.5348,117500.0
2008-09-10 14:10:00,83.76,83.82,83.72,83.77,135000.0,56.5146,56.5551,56.4876,56.5213,135000.0
2008-09-10 14:20:00,83.78,83.81,83.66,83.73,98300.0,56.5281,56.5483,56.4471,56.4943,98300.0
2008-09-10 14:30:00,83.72,83.82,83.71,83.8,75900.0,56.4876,56.5551,56.4808,56.5416,75900.0
2008-09-10 14:40:00,83.8,83.8,83.64,83.64,54100.0,56.5416,56.5416,56.4336,56.4336,54100.0
2008-09-10 14:50:00,83.67,83.67,83.49,83.52,77000.0,56.4539,56.4539,56.3324,56.3527,77000.0
2008-09-10 15:00:00,83.51,83.69,83.5,83.55,60100.0,56.3459,56.4674,56.3392,56.3729,60100.0
2008-09-10 15:10:00,83.56,83.78,83.5,83.6,81100.0,56.3796,56.5281,56.3392,56.4066,81100.0
2008-09-10 15:20:00,83.6,83.63,83.17,83.23,155400.0,56.4066,56.4269,56.1165,56.157,155400.0
2008-09-10 15:30:00,83.23,83.29,83.0,83.03,227600.0,56.157,56.1975,56.0018,56.022,227600.0
2008-09-10 15:40:00,83.02,83.15,82.93,83.03,188700.0,56.0153,56.103,55.9546,56.022,188700.0
2008-09-10 15:50:00,83.03,83.13,82.84,83.05,335800.0,56.022,56.0895,55.8938,56.0355,335800.0
2008-09-11 09:30:00,82.52,82.99,82.52,82.89,95600.0,55.6779,55.995,55.6779,55.9276,95600.0
2008-09-11 09:40:00,82.89,83.29,82.64,83.28,89600.0,55.9276,56.1975,55.7589,56.1907,89600.0
2008-09-11 09:50:00,83.28,83.43,83.12,83.28,54900.0,56.1907,56.2919,56.0828,56.1907,54900.0
2008-09-11 10:00:00,83.27,83.84,83.2,83.68,78500.0,56.184,56.5686,56.1367,56.4606,78500.0
2008-09-11 10:10:00,83.68,83.89,83.63,83.72,67100.0,56.4606,56.6023,56.4269,56.4876,67100.0
2008-09-11 10:20:00,83.73,84.0,83.64,83.76,47900.0,56.4943,56.6765,56.4336,56.5146,47900.0
2008-09-11 10:30:00,83.78,84.15,83.75,84.04,98400.0,56.5281,56.7777,56.5078,56.7035,98400.0
2008-09-11 10:40:00,84.06,84.22,83.9,83.97,73800.0,56.717,56.825,56.609,56.6563,73800.0
2008-09-11 10:50:00,84.01,84.29,83.93,84.0,106000.0,56.6833,56.8722,56.6293,56.6765,106000.0
2008-09-11 11:00:00,84.03,84.04,83.79,83.94,103500.0,56.6968,56.7035,56.5348,56.636,103500.0
2008-09-11 11:10:00,83.93,83.97,83.65,83.65,74100.0,56.6293,56.6563,56.4404,56.4404,74100.0
2008-09-11 11:20:00,83.68,83.72,83.38,83.55,55300.0,56.4606,56.4876,56.2582,56.3729,55300.0
2008-09-11 11:30:00,83.54,83.77,83.44,83.67,73000.0,56.3661,56.5213,56.2987,56.4539,73000.0
2008-09-11 11:40:00,83.7,83.78,83.58,83.63,46400.0,56.4741,56.5281,56.3931,56.4269,46400.0
2008-09-11 11:50:00,83.65,83.88,83.64,83.8,58300.0,56.4404,56.5956,56.4336,56.5416,58300.0
2008-09-11 12:00:00,83.84,84.1,83.83,84.0,162000.0,56.5686,56.744,56.5618,56.6765,162000.0
2008-09-11 12:10:00,83.99,84.03,83.82,84.02,44000.0,56.6698,56.6968,56.5551,56.69,44000.0
2008-09-11 12:20:00,83.97,84.07,83.91,83.96,25800.0,56.6563,56.7237,56.6158,56.6495,25800.0
2008-09-11 12:30:00,83.95,84.17,83.8,83.93,84900.0,56.6428,56.7912,56.5416,56.6293,84900.0
2008-09-11 12:40:00,83.88,84.16,83.87,83.99,41900.0,56.5956,56.7845,56.5888,56.6698,41900.0
2008-09-11 12:50:00,84.0,84.09,83.93,83.99,32300.0,56.6765,56.7372,56.6293,56.6698,32300.0
2008-09-11 13:00:00,83.98,84.0,83.79,83.85,53000.0,56.663,56.6765,56.5348,56.5753,53000.0
2008-09-11 13:10:00,83.85,84.17,83.85,84.0,550200.0,56.5753,56.7912,56.5753,56.6765,550200.0
2008-09-11 13:20:00,84.0,84.08,83.93,84.06,136400.0,56.6765,56.7305,56.6293,56.717,136400.0
2008-09-11 13:30:00,84.07,84.41,84.06,84.3,120800.0,56.7237,56.9532,56.717,56.8789,120800.0
2008-09-11 13:40:00,84.3,84.38,84.11,84.21,208700.0,56.8789,56.9329,56.7507,56.8182,208700.0
2008-09-11 13:50:00,84.26,84.35,84.09,84.14,291300.0,56.8519,56.9127,56.7372,56.771,291300.0
2008-09-11 14:00:00,84.15,84.3,84.07,84.25,113500.0,56.7777,56.8789,56.7237,56.8452,113500.0
2008-09-11 14:10:00,84.24,84.53,84.15,84.49,84400.0,56.8385,57.0341,56.7777,57.0071,84400.0
2008-09-11 14:20:00,84.51,84.68,84.44,84.52,63900.0,57.0206,57.1353,56.9734,57.0274,63900.0
2008-09-11 14:30:00,84.47,84.5,84.23,84.4,57700.0,56.9936,57.0139,56.8317,56.9464,57700.0
2008-09-11 14:40:00,84.38,84.5,84.3,84.5,51900.0,56.9329,57.0139,56.8789,57.0139,51900.0
2008-09-11 14:50:00,84.49,84.52,84.24,84.25,65900.0,57.0071,57.0274,56.8385,56.8452,65900.0
2008-09-11 15:00:00,84.25,84.56,84.22,84.4,68800.0,56.8452,57.0544,56.825,56.9464,68800.0
2008-09-11 15:10:00,84.44,84.44,84.07,84.13,87700.0,56.9734,56.9734,56.7237,56.7642,87700.0
2008-09-11 15:20:00,84.13,84.32,84.05,84.13,114300.0,56.7642,56.8924,56.7103,56.7642,114300.0
2008-09-11 15:30:00,84.11,84.24,84.02,84.19,99600.0,56.7507,56.8385,56.69,56.8047,99600.0
2008-09-11 15:40:00,84.16,84.55,84.09,84.54,161800.0,56.7845,57.0476,56.7372,57.0409,161800.0
2008-09-11 15:50:00,84.53,84.84,84.42,84.79,260700.0,57.0341,57.2433,56.9599,57.2095,260700.0
2008-09-12 09:30:00,84.0,84.75,83.56,84.43,39200.0,56.6765,57.1826,56.3796,56.9666,39200.0
2008-09-12 09:40:00,84.43,84.78,84.26,84.54,54100.0,56.9666,57.2028,56.8519,57.0409,54100.0
2008-09-12 09:50:00,84.52,84.88,84.35,84.77,98400.0,57.0274,57.2703,56.9127,57.1961,98400.0
2008-09-12 10:00:00,84.77,84.91,84.24,84.72,67900.0,57.1961,57.2905,56.8385,57.1623,67900.0
2008-09-12 10:10:00,84.71,84.91,84.47,84.86,50700.0,57.1556,57.2905,56.9936,57.2568,50700.0
2008-09-12 10:20:00,84.9,85.1,84.74,84.93,47700.0,57.2838,57.4187,57.1758,57.304,47700.0
2008-09-12 10:30:00,84.92,84.96,84.52,84.68,67700.0,57.2973,57.3242,57.0274,57.1353,67700.0
2008-09-12 10:40:00,84.67,84.94,84.63,84.68,62500.0,57.1286,57.3108,57.1016,57.1353,62500.0
2008-09-12 10:50:00,84.62,84.73,84.46,84.58,34100.0,57.0948,57.1691,56.9869,57.0679,34100.0
2008-09-12 11:00:00,84.61,84.94,84.6,84.61,45800.0,57.0881,57.3108,57.0813,57.0881,45800.0
2008-09-12 11:10:00,84.64,85.18,84.6,85.05,47400.0,57.1083,57.4727,57.0813,57.385,47400.0
2008-09-12 11:20:00,85.05,85.3,85.01,85.18,53000.0,57.385,57.5537,57.358,57.4727,53000.0
2008-09-12 11:30:00,85.18,85.18,84.92,85.13,28700.0,57.4727,57.4727,57.2973,57.439,28700.0
2008-09-12 11:40:00,85.14,85.34,85.03,85.27,39400.0,57.4457,57.5806,57.3715,57.5334,39400.0
2008-09-12 11:50:00,85.27,85.34,85.06,85.21,42300.0,57.5334,57.5806,57.3917,57.4929,42300.0
2008-09-12 12:00:00,85.21,85.31,85.07,85.21,39500.0,57.4929,57.5604,57.3985,57.4929,39500.0
2008-09-12 12:10:00,85.19,85.55,85.16,85.48,43400.0,57.4794,57.7223,57.4592,57.6751,43400.0
2008-09-12 12:20:00,85.52,85.52,85.14,85.31,52900.0,57.7021,57.7021,57.4457,57.5604,52900.0
2008-09-12 12:30:00,85.33,85.48,85.22,85.27,38800.0,57.5739,57.6751,57.4997,57.5334,38800.0
2008-09-12 12:40:00,85.27,85.39,84.74,84.97,40600.0,57.5334,57.6144,57.1758,57.331,40600.0
2008-09-12 12:50:00,84.96,84.97,84.72,84.77,34800.0,57.3242,57.331,57.1623,57.1961,34800.0
2008-09-12 13:00:00,84.75,84.93,84.75,84.87,30700.0,57.1826,57.304,57.1826,57.2635,30700.0
2008-09-12 13:10:00,84.87,85.06,84.7,85.01,52300.0,57.2635,57.3917,57.1488,57.358,52300.0
2008-09-12 13:20:00,85.01,85.34,84.9,85.32,38200.0,57.358,57.5806,57.2838,57.5671,38200.0
2008-09-12 13:30:00,85.3,85.35,85.07,85.15,44900.0,57.5537,57.5874,57.3985,57.4524,44900.0
2008-09-12 13:40:00,85.18,85.28,85.07,85.22,42200.0,57.4727,57.5402,57.3985,57.4997,42200.0
2008-09-12 13:50:00,85.22,85.28,85.04,85.25,25300.0,57.4997,57.5402,57.3782,57.5199,25300.0
2008-09-12 14:00:00,85.3,85.3,84.85,84.88,38400.0,57.5537,57.5537,57.25,57.2703,38400.0
2008-09-12 14:10:00,84.9,85.13,84.89,85.05,126400.0,57.2838,57.439,57.277,57.385,126400.0
2008-09-12 14:20:00,85.04,85.14,84.8,84.82,54900.0,57.3782,57.4457,57.2163,57.2298,54900.0
2008-09-12 14:30:00,84.8,84.87,84.75,84.86,32200.0,57.2163,57.2635,57.1826,57.2568,32200.0
2008-09-12 14:40:00,84.86,85.06,84.85,85.03,54800.0,57.2568,57.3917,57.25,57.3715,54800.0
2008-09-12 14:50:00,85.03,85.17,84.89,85.04,64600.0,57.3715,57.4659,57.277,57.3782,64600.0
2008-09-12 15:00:00,85.06,85.07,84.8,84.97,55300.0,57.3917,57.3985,57.2163,57.331,55300.0
2008-09-12 15:10:00,84.99,85.23,84.93,84.93,72700.0,57.3445,57.5064,57.304,57.304,72700.0
2008-09-12 15:20:00,84.89,85.16,84.87,85.05,52600.0,57.277,57.4592,57.2635,57.385,52600.0
2008-09-12 15:30:00,85.03,85.12,84.65,84.77,104100.0,57.3715,57.4322,57.1151,57.1961,104100.0
2008-09-12 15:40:00,84.77,84.99,84.74,84.87,70800.0,57.1961,57.3445,57.1758,57.2635,70800.0
2008-09-12 15:50:00,84.85,85.1,84.81,84.96,158400.0,57.25,57.4187,57.223,57.3242,158400.0
2008-09-15 09:30:00,83.27,83.86,83.27,83.33,15100.0,56.184,56.5821,56.184,56.2245,15100.0
2008-09-15 09:40:00,83.33,84.16,83.31,83.72,71100.0,56.2245,56.7845,56.211,56.4876,71100.0
2008-09-15 09:50:00,83.77,83.95,83.01,83.33,105200.0,56.5213,56.6428,56.0085,56.2245,105200.0
2008-09-15 10:00:00,83.37,83.81,83.3,83.7,120000.0,56.2514,56.5483,56.2042,56.4741,120000.0
2008-09-15 10:10:00,83.69,83.98,83.66,83.98,94200.0,56.4674,56.663,56.4471,56.663,94200.0
2008-09-15 10:20:00,83.96,84.2,83.9,84.17,81500.0,56.6495,56.8115,56.609,56.7912,81500.0
2008-09-15 10:30:00,84.15,84.53,83.89,84.27,102300.0,56.7777,57.0341,56.6023,56.8587,102300.0
2008-09-15 10:40:00,84.27,84.65,84.26,84.49,79300.0,56.8587,57.1151,56.8519,57.0071,79300.0
2008-09-15 10:50:00,84.51,84.67,84.32,84.55,90400.0,57.0206,57.1286,56.8924,57.0476,90400.0
2008-09-15 11:00:00,84.56,84.65,84.03,84.07,60000.0,57.0544,57.1151,56.6968,56.7237,60000.0
2008-09-15 11:10:00,84.08,84.39,84.07,84.36,39700.0,56.7305,56.9397,56.7237,56.9194,39700.0
2008-09-15 11:20:00,84.37,84.59,84.0,84.05,65000.0,56.9262,57.0746,56.6765,56.7103,65000.0
2008-09-15 11:30:00,84.06,84.08,83.95,84.01,59800.0,56.717,56.7305,56.6428,56.6833,59800.0
2008-09-15 11:40:00,83.97,84.23,83.97,84.17,58000.0,56.6563,56.8317,56.6563,56.7912,58000.0
2008-09-15 11:50:00,84.13,84.26,83.98,84.0,79400.0,56.7642,56.8519,56.663,56.6765,79400.0
2008-09-15 12:00:00,83.99,84.22,83.87,84.09,45700.0,56.6698,56.825,56.5888,56.7372,45700.0
2008-09-15 12:10:00,84.09,84.51,84.05,84.14,98600.0,56.7372,57.0206,56.7103,56.771,98600.0
2008-09-15 12:20:00,84.2,84.32,84.02,84.28,59900.0,56.8115,56.8924,56.69,56.8654,59900.0
2008-09-15 12:30:00,84.28,84.29,84.04,84.2,64700.0,56.8654,56.8722,56.7035,56.8115,64700.0
2008-09-15 12:40:00,84.2,84.34,84.04,84.08,81900.0,56.8115,56.9059,56.7035,56.7305,81900.0
2008-09-15 12:50:00,84.07,84.33,84.05,84.2,84700.0,56.7237,56.8992,56.7103,56.8115,84700.0
2008-09-15 13:00:00,84.21,84.57,84.14,84.5,77100.0,56.8182,57.0611,56.771,57.0139,77100.0
2008-09-15 13:10:00,84.53,84.71,84.5,84.71,52200.0,57.0341,57.1556,57.0139,57.1556,52200.0
2008-09-15 13:20:00,84.7,84.82,84.64,84.69,55300.0,57.1488,57.2298,57.1083,57.1421,55300.0
2008-09-15 13:30:00,84.69,84.84,84.67,84.72,120700.0,57.1421,57.2433,57.1286,57.1623,120700.0
2008-09-15 13:40:00,84.71,84.86,84.7,84.72,83200.0,57.1556,57.2568,57.1488,57.1623,83200.0
2008-09-15 13:50:00,84.71,84.86,84.58,84.75,67200.0,57.1556,57.2568,57.0679,57.1826,67200.0
2008-09-15 14:00:00,84.7,85.0,84.68,84.72,55200.0,57.1488,57.3512,57.1353,57.1623,55200.0
2008-09-15 14:10:00,84.74,85.01,83.78,84.96,122900.0,57.1758,57.358,56.5281,57.3242,122900.0
2008-09-15 14:20:00,84.97,85.01,84.81,84.91,63600.0,57.331,57.358,57.223,57.2905,63600.0
2008-09-15 14:30:00,84.92,84.98,84.76,84.8,57800.0,57.2973,57.3377,57.1893,57.2163,57800.0
2008-09-15 14:40:00,84.81,84.87,84.48,84.72,122000.0,57.223,57.2635,57.0004,57.1623,122000.0
2008-09-15 14:50:00,84.71,84.84,84.6,84.61,60900.0,57.1556,57.2433,57.0813,57.0881,60900.0
2008-09-15 15:00:00,84.63,84.68,84.36,84.58,193600.0,57.1016,57.1353,56.9194,57.0679,193600.0
2008-09-15 15:10:00,84.58,84.65,84.37,84.43,99300.0,57.0679,57.1151,56.9262,56.9666,99300.0
2008-09-15 15:20:00,84.47,84.6,84.21,84.51,105100.0,56.9936,57.0813,56.8182,57.0206,105100.0
2008-09-15 15:30:00,84.51,84.9,84.46,84.68,135800.0,57.0206,57.2838,56.9869,57.1353,135800.0
2008-09-15 15:40:00,84.68,84.77,84.3,84.38,245400.0,57.1353,57.1961,56.8789,56.9329,245400.0
2008-09-15 15:50:00,84.39,84.41,83.87,84.06,208800.0,56.9397,56.9532,56.5888,56.717,208800.0
2008-09-16 09:30:00,82.69,83.81,82.48,83.61,135900.0,55.7926,56.5483,55.6509,56.4134,135900.0
2008-09-16 09:40:00,83.57,84.93,83.57,84.64,126300.0,56.3864,57.304,56.3864,57.1083,126300.0
2008-09-16 09:50:00,84.6,84.75,84.25,84.25,94900.0,57.0813,57.1826,56.8452,56.8452,94900.0
2008-09-16 10:00:00,84.24,85.05,84.16,84.81,163800.0,56.8385,57.385,56.7845,57.223,163800.0
2008-09-16 10:10:00,84.84,85.16,84.76,85.02,109100.0,57.2433,57.4592,57.1893,57.3647,109100.0
2008-09-16 10:20:00,85.02,85.1,84.58,84.92,82500.0,57.3647,57.4187,57.0679,57.2973,82500.0
2008-09-16 10:30:00,84.89,84.93,84.13,84.17,85000.0,57.277,57.304,56.7642,56.7912,85000.0
2008-09-16 10:40:00,84.15,84.65,84.11,84.31,91500.0,56.7777,57.1151,56.7507,56.8857,91500.0
2008-09-16 10:50:00,84.31,85.33,84.28,85.06,142700.0,56.8857,57.5739,56.8654,57.3917,142700.0
2008-09-16 11:00:00,85.08,85.69,84.99,85.2,99800.0,57.4052,57.8168,57.3445,57.4862,99800.0
2008-09-16 11:10:00,85.17,85.17,84.85,84.99,78000.0,57.4659,57.4659,57.25,57.3445,78000.0
2008-09-16 11:20:00,85.0,85.14,84.53,84.74,71000.0,57.3512,57.4457,57.0341,57.1758,71000.0
2008-09-16 11:30:00,84.74,85.02,84.63,84.78,67600.0,57.1758,57.3647,57.1016,57.2028,67600.0
2008-09-16 11:40:00,84.78,85.04,84.69,84.88,104200.0,57.2028,57.3782,57.1421,57.2703,104200.0
2008-09-16 11:50:00,84.89,85.29,84.75,85.08,81300.0,57.277,57.5469,57.1826,57.4052,81300.0
2008-09-16 12:00:00,85.08,85.25,84.5,84.64,68700.0,57.4052,57.5199,57.0139,57.1083,68700.0
2008-09-16 12:10:00,84.65,84.94,84.64,84.82,83900.0,57.1151,57.3108,57.1083,57.2298,83900.0
2008-09-16 12:20:00,84.82,84.97,84.66,84.89,115300.0,57.2298,57.331,57.1218,57.277,115300.0
2008-09-16 12:30:00,84.87,85.01,84.82,84.94,69900.0,57.2635,57.358,57.2298,57.3108,69900.0
2008-09-16 12:40:00,84.96,85.0,84.8,84.93,135400.0,57.3242,57.3512,57.2163,57.304,135400.0
2008-09-16 12:50:00,84.93,84.97,84.7,84.75,51500.0,57.304,57.331,57.1488,57.1826,51500.0
2008-09-16 13:00:00,84.75,84.9,84.56,84.74,62200.0,57.1826,57.2838,57.0544,57.1758,62200.0
2008-09-16 13:10:00,84.75,84.82,84.62,84.67,65900.0,57.1826,57.2298,57.0948,57.1286,65900.0
2008-09-16 13:20:00,84.65,84.93,84.64,84.78,41200.0,57.1151,57.304,57.1083,57.2028,41200.0
2008-09-16 13:30:00,84.79,84.84,84.48,84.5,66400.0,57.2095,57.2433,57.0004,57.0139,66400.0
2008-09-16 13:40:00,84.51,84.52,84.3,84.37,50600.0,57.0206,57.0274,56.8789,56.9262,50600.0
2008-09-16 13:50:00,84.36,84.49,84.25,84.25,47500.0,56.9194,57.0071,56.8452,56.8452,47500.0
2008-09-16 14:00:00,84.24,84.53,84.1,84.47,48300.0,56.8385,57.0341,56.744,56.9936,48300.0
2008-09-16 14:10:00,84.47,84.53,83.27,83.91,128100.0,56.9936,57.0341,56.184,56.6158,128100.0
2008-09-16 14:20:00,83.88,84.02,83.6,83.87,109900.0,56.5956,56.69,56.4066,56.5888,109900.0
2008-09-16 14:30:00,83.9,84.75,83.68,84.71,138600.0,56.609,57.1826,56.4606,57.1556,138600.0
2008-09-16 14:40:00,84.74,85.26,84.43,85.04,106800.0,57.1758,57.5267,56.9666,57.3782,106800.0
2008-09-16 14:50:00,85.09,85.39,84.65,85.18,93500.0,57.412,57.6144,57.1151,57.4727,93500.0
2008-09-16 15:00:00,85.2,85.23,84.75,85.14,68900.0,57.4862,57.5064,57.1826,57.4457,68900.0
2008-09-16 15:10:00,85.16,85.51,84.86,85.47,61700.0,57.4592,57.6953,57.2568,57.6684,61700.0
2008-09-16 15:20:00,85.45,85.56,84.93,84.93,84900.0,57.6549,57.7291,57.304,57.304,84900.0
2008-09-16 15:30:00,84.94,85.4,84.84,85.27,96700.0,57.3108,57.6211,57.2433,57.5334,96700.0
2008-09-16 15:40:00,85.27,85.45,85.06,85.21,188500.0,57.5334,57.6549,57.3917,57.4929,188500.0
2008-09-16 15:50:00,85.2,85.43,84.79,84.97,150500.0,57.4862,57.6414,57.2095,57.331,150500.0
2008-09-17 09:30:00,84.5,84.5,83.05,83.92,100100.0,57.0139,57.0139,56.0355,56.6225,100100.0
2008-09-17 09:40:00,83.89,84.08,83.75,83.94,132600.0,56.6023,56.7305,56.5078,56.636,132600.0
2008-09-17 09:50:00,83.97,84.35,83.56,84.1,85900.0,56.6563,56.9127,56.3796,56.744,85900.0
2008-09-17 10:00:00,84.06,84.21,83.83,83.96,58700.0,56.717,56.8182,56.5618,56.6495,58700.0
2008-09-17 10:10:00,83.96,83.99,83.57,83.65,85500.0,56.6495,56.6698,56.3864,56.4404,85500.0
2008-09-17 10:20:00,83.66,83.71,83.2,83.52,67000.0,56.4471,56.4808,56.1367,56.3527,67000.0
2008-09-17 10:30:00,83.5,83.79,83.48,83.68,94200.0,56.3392,56.5348,56.3257,56.4606,94200.0
2008-09-17 10:40:00,83.67,83.69,83.5,83.62,97300.0,56.4539,56.4674,56.3392,56.4201,97300.0
2008-09-17 10:50:00,83.56,83.96,83.55,83.93,74000.0,56.3796,56.6495,56.3729,56.6293,74000.0
2008-09-17 11:00:00,83.91,84.2,83.64,84.08,110900.0,56.6158,56.8115,56.4336,56.7305,110900.0
2008-09-17 11:10:00,84.09,84.11,83.74,84.0,61200.0,56.7372,56.7507,56.5011,56.6765,61200.0
2008-09-17 11:20:00,83.99,84.17,83.5,83.54,84400.0,56.6698,56.7912,56.3392,56.3661,84400.0
2008-09-17 11:30:00,83.53,83.79,83.35,83.43,130700.0,56.3594,56.5348,56.2379,56.2919,130700.0
2008-09-17 11:40:00,83.42,84.12,83.27,84.12,77700.0,56.2852,56.7575,56.184,56.7575,77700.0
2008-09-17 11:50:00,84.12,84.55,84.1,84.41,68200.0,56.7575,57.0476,56.744,56.9532,68200.0
2008-09-17 12:00:00,84.35,84.4,83.72,84.0,47500.0,56.9127,56.9464,56.4876,56.6765,47500.0
2008-09-17 12:10:00,84.0,84.32,83.96,84.03,52900.0,56.6765,56.8924,56.6495,56.6968,52900.0
2008-09-17 12:20:00,84.05,84.08,83.8,83.8,47200.0,56.7103,56.7305,56.5416,56.5416,47200.0
2008-09-17 12:30:00,83.8,84.12,83.7,83.9,48400.0,56.5416,56.7575,56.4741,56.609,48400.0
2008-09-17 12:40:00,83.9,84.12,83.8,83.8,31100.0,56.609,56.7575,56.5416,56.5416,31100.0
2008-09-17 12:50:00,83.83,83.94,83.75,83.81,41900.0,56.5618,56.636,56.5078,56.5483,41900.0
2008-09-17 13:00:00,83.8,84.02,83.7,83.72,47300.0,56.5416,56.69,56.4741,56.4876,47300.0
2008-09-17 13:10:00,83.7,83.78,83.39,83.54,60600.0,56.4741,56.5281,56.2649,56.3661,60600.0
2008-09-17 13:20:00,83.54,83.81,83.45,83.47,43000.0,56.3661,56.5483,56.3054,56.3189,43000.0
2008-09-17 13:30:00,83.47,83.57,83.28,83.33,56600.0,56.3189,56.3864,56.1907,56.2245,56600.0
2008-09-17 13:40:00,83.38,83.54,83.23,83.44,39500.0,56.2582,56.3661,56.157,56.2987,39500.0
2008-09-17 13:50:00,83.47,83.93,83.43,83.71,46100.0,56.3189,56.6293,56.2919,56.4808,46100.0
2008-09-17 14:00:00,83.71,83.98,83.6,83.77,51800.0,56.4808,56.663,56.4066,56.5213,51800.0
2008-09-17 14:10:00,83.79,83.8,83.33,83.4,73700.0,56.5348,56.5416,56.2245,56.2717,73700.0
2008-09-17 14:20:00,83.42,84.08,83.42,84.08,66500.0,56.2852,56.7305,56.2852,56.7305,66500.0
2008-09-17 14:30:00,84.09,84.4,83.8,84.01,51400.0,56.7372,56.9464,56.5416,56.6833,51400.0
2008-09-17 14:40:00,84.02,84.14,83.8,83.8,62900.0,56.69,56.771,56.5416,56.5416,62900.0
2008-09-17 14:50:00,83.8,83.84,83.53,83.72,104400.0,56.5416,56.5686,56.3594,56.4876,104400.0
2008-09-17 15:00:00,83.73,84.31,83.59,83.89,63500.0,56.4943,56.8857,56.3999,56.6023,63500.0
2008-09-17 15:10:00,83.84,84.09,83.56,83.72,63300.0,56.5686,56.7372,56.3796,56.4876,63300.0
2008-09-17 15:20:00,83.71,83.83,83.4,83.66,103800.0,56.4808,56.5618,56.2717,56.4471,103800.0
2008-09-17 15:30:00,83.62,83.67,83.08,83.21,128500.0,56.4201,56.4539,56.0558,56.1435,128500.0
2008-09-17 15:40:00,83.16,83.29,82.94,82.94,182300.0,56.1098,56.1975,55.9613,55.9613,182300.0
2008-09-17 15:50:00,82.97,83.01,82.0,82.24,232100.0,55.9816,56.0085,55.3271,55.489,232100.0
2008-09-18 09:30:00,82.95,82.95,82.3,82.61,100600.0,55.9681,55.9681,55.5295,55.7387,100600.0
2008-09-18 09:40:00,82.63,82.75,82.33,82.5,70100.0,55.7522,55.8331,55.5497,55.6644,70100.0
2008-09-18 09:50:00,82.5,82.68,82.35,82.47,194700.0,55.6644,55.7859,55.5632,55.6442,194700.0
2008-09-18 10:00:00,82.45,82.48,82.0,82.0,285700.0,55.6307,55.6509,55.3271,55.3271,285700.0
2008-09-18 10:10:00,82.0,82.2,81.73,81.8,201600.0,55.3271,55.462,55.1449,55.1921,201600.0
2008-09-18 10:20:00,81.83,81.85,81.6,81.77,85800.0,55.2124,55.2259,55.0572,55.1719,85800.0
2008-09-18 10:30:00,81.78,81.78,81.55,81.59,82800.0,55.1786,55.1786,55.0235,55.0504,82800.0
2008-09-18 10:40:00,81.59,81.59,80.92,80.97,111000.0,55.0504,55.0504,54.5984,54.6321,111000.0
2008-09-18 10:50:00,80.97,81.0,80.64,80.69,117900.0,54.6321,54.6524,54.4095,54.4432,117900.0
2008-09-18 11:00:00,80.68,81.51,80.68,81.37,151600.0,54.4364,54.9965,54.4364,54.902,151600.0
2008-09-18 11:10:00,81.37,81.7,81.09,81.09,60600.0,54.902,55.1247,54.7131,54.7131,60600.0
2008-09-18 11:20:00,81.09,81.7,80.97,81.49,51800.0,54.7131,55.1247,54.6321,54.983,51800.0
2008-09-18 11:30:00,81.49,81.74,81.32,81.5,72600.0,54.983,55.1516,54.8683,54.9897,72600.0
2008-09-18 11:40:00,81.53,81.67,80.88,80.94,62400.0,55.01,55.1044,54.5714,54.6119,62400.0
2008-09-18 11:50:00,80.94,81.32,80.31,81.32,55700.0,54.6119,54.8683,54.1868,54.8683,55700.0
2008-09-18 12:00:00,81.3,81.3,81.0,81.11,45300.0,54.8548,54.8548,54.6524,54.7266,45300.0
2008-09-18 12:10:00,81.13,81.64,81.02,81.32,54600.0,54.7401,55.0842,54.6659,54.8683,54600.0
2008-09-18 12:20:00,81.32,81.5,81.0,81.25,45800.0,54.8683,54.9897,54.6524,54.821,45800.0
2008-09-18 12:30:00,81.19,81.28,80.95,80.96,61100.0,54.7806,54.8413,54.6186,54.6254,61100.0
2008-09-18 12:40:00,80.95,81.01,79.89,79.96,84900.0,54.6186,54.6591,53.9034,53.9506,84900.0
2008-09-18 12:50:00,79.93,80.25,79.42,79.62,128100.0,53.9304,54.1463,53.5863,53.7212,128100.0
2008-09-18 13:00:00,79.66,80.5,79.35,80.02,148600.0,53.7482,54.315,53.5391,53.9911,148600.0
2008-09-18 13:10:00,80.0,80.3,79.74,80.09,99100.0,53.9776,54.1801,53.8022,54.0384,99100.0
2008-09-18 13:20:00,80.03,80.44,79.89,80.36,135200.0,53.9979,54.2745,53.9034,54.2205,135200.0
2008-09-18 13:30:00,80.4,81.81,80.38,81.4,168900.0,54.2475,55.1989,54.234,54.9222,168900.0
2008-09-18 13:40:00,81.37,81.44,80.69,81.01,64300.0,54.902,54.9492,54.4432,54.6591,64300.0
2008-09-18 13:50:00,80.98,81.01,80.34,80.62,68100.0,54.6389,54.6591,54.207,54.396,68100.0
2008-09-18 14:00:00,80.62,80.86,79.94,80.02,68500.0,54.396,54.5579,53.9372,53.9911,68500.0
2008-09-18 14:10:00,80.06,81.16,80.06,80.68,69800.0,54.0181,54.7603,54.0181,54.4364,69800.0
2008-09-18 14:20:00,80.66,80.7,80.04,80.3,55100.0,54.423,54.4499,54.0046,54.1801,55100.0
2008-09-18 14:30:00,80.3,80.64,80.06,80.11,52600.0,54.1801,54.4095,54.0181,54.0519,52600.0
2008-09-18 14:40:00,80.08,80.46,80.03,80.38,54500.0,54.0316,54.288,53.9979,54.234,54500.0
2008-09-18 14:50:00,80.35,80.39,79.97,80.14,62000.0,54.2138,54.2408,53.9574,54.0721,62000.0
2008-09-18 15:00:00,80.11,81.17,80.01,81.09,171200.0,54.0519,54.7671,53.9844,54.7131,171200.0
2008-09-18 15:10:00,81.09,82.46,81.04,82.06,233700.0,54.7131,55.6374,54.6793,55.3676,233700.0
2008-09-18 15:20:00,82.02,82.7,81.75,82.33,156400.0,55.3406,55.7994,55.1584,55.5497,156400.0
2008-09-18 15:30:00,82.21,82.84,82.15,82.74,200400.0,55.4688,55.8938,55.4283,55.8264,200400.0
2008-09-18 15:40:00,82.72,84.14,82.59,84.11,262500.0,55.8129,56.771,55.7252,56.7507,262500.0
2008-09-18 15:50:00,84.12,84.45,83.36,84.33,435000.0,56.7575,56.9801,56.2447,56.8992,435000.0
2008-09-19 09:30:00,84.13,86.38,81.87,84.15,715000.0,56.7642,58.2824,55.2394,56.7777,715000.0
2008-09-19 09:40:00,84.21,84.65,83.67,84.49,170600.0,56.8182,57.1151,56.4539,57.0071,170600.0
2008-09-19 09:50:00,84.54,84.6,83.4,84.32,74200.0,57.0409,57.0813,56.2717,56.8924,74200.0
2008-09-19 10:00:00,84.21,84.3,83.2,83.68,94800.0,56.8182,56.8789,56.1367,56.4606,94800.0
2008-09-19 10:10:00,83.64,84.1,83.51,83.99,64000.0,56.4336,56.744,56.3459,56.6698,64000.0
2008-09-19 10:20:00,83.98,84.01,83.2,83.41,53400.0,56.663,56.6833,56.1367,56.2784,53400.0
2008-09-19 10:30:00,83.39,83.87,83.06,83.6,74700.0,56.2649,56.5888,56.0423,56.4066,74700.0
2008-09-19 10:40:00,83.58,84.0,83.57,83.78,112500.0,56.3931,56.6765,56.3864,56.5281,112500.0
2008-09-19 10:50:00,83.84,84.34,83.82,84.18,104600.0,56.5686,56.9059,56.5551,56.798,104600.0
2008-09-19 11:00:00,84.2,84.5,84.15,84.39,93800.0,56.8115,57.0139,56.7777,56.9397,93800.0
2008-09-19 11:10:00,84.38,84.48,83.98,84.28,100900.0,56.9329,57.0004,56.663,56.8654,100900.0
2008-09-19 11:20:00,84.3,84.38,83.98,83.98,72400.0,56.8789,56.9329,56.663,56.663,72400.0
2008-09-19 11:30:00,83.98,84.07,83.79,84.03,104700.0,56.663,56.7237,56.5348,56.6968,104700.0
2008-09-19 11:40:00,84.04,84.38,84.04,84.24,79100.0,56.7035,56.9329,56.7035,56.8385,79100.0
2008-09-19 11:50:00,84.25,84.45,84.17,84.41,67600.0,56.8452,56.9801,56.7912,56.9532,67600.0
2008-09-19 12:00:00,84.41,84.45,84.24,84.33,30400.0,56.9532,56.9801,56.8385,56.8992,30400.0
2008-09-19 12:10:00,84.3,84.38,84.04,84.1,33300.0,56.8789,56.9329,56.7035,56.744,33300.0
2008-09-19 12:20:00,84.09,84.33,83.99,84.32,69100.0,56.7372,56.8992,56.6698,56.8924,69100.0
2008-09-19 12:30:00,84.28,84.35,84.0,84.29,45500.0,56.8654,56.9127,56.6765,56.8722,45500.0
2008-09-19 12:40:00,84.31,84.35,84.13,84.3,26300.0,56.8857,56.9127,56.7642,56.8789,26300.0
2008-09-19 12:50:00,84.3,84.5,84.29,84.43,53700.0,56.8789,57.0139,56.8722,56.9666,53700.0
2008-09-19 13:00:00,84.41,84.41,83.9,83.91,68400.0,56.9532,56.9532,56.609,56.6158,68400.0
2008-09-19 13:10:00,83.91,84.1,83.86,84.08,71600.0,56.6158,56.744,56.5821,56.7305,71600.0
2008-09-19 13:20:00,84.06,84.14,83.84,83.84,68600.0,56.717,56.771,56.5686,56.5686,68600.0
2008-09-19 13:30:00,83.84,83.87,83.54,83.63,34900.0,56.5686,56.5888,56.3661,56.4269,34900.0
2008-09-19 13:40:00,83.6,83.66,83.0,83.2,91500.0,56.4066,56.4471,56.0018,56.1367,91500.0
2008-09-19 13:50:00,83.2,83.24,82.89,83.02,77200.0,56.1367,56.1637,55.9276,56.0153,77200.0
2008-09-19 14:00:00,83.04,83.07,82.68,82.84,57700.0,56.0288,56.049,55.7859,55.8938,57700.0
2008-09-19 14:10:00,82.87,83.03,82.72,82.84,51600.0,55.9141,56.022,55.8129,55.8938,51600.0
2008-09-19 14:20:00,82.82,82.95,82.68,82.89,53400.0,55.8803,55.9681,55.7859,55.9276,53400.0
2008-09-19 14:30:00,82.92,83.19,82.74,82.79,40100.0,55.9478,56.13,55.8264,55.8601,40100.0
2008-09-19 14:40:00,82.74,83.21,82.74,83.14,39300.0,55.8264,56.1435,55.8264,56.0963,39300.0
2008-09-19 14:50:00,83.13,83.14,82.52,82.6,86500.0,56.0895,56.0963,55.6779,55.7319,86500.0
2008-09-19 15:00:00,82.58,82.83,81.77,81.95,106000.0,55.7184,55.8871,55.1719,55.2933,106000.0
2008-09-19 15:10:00,81.96,82.13,81.48,81.58,92400.0,55.3001,55.4148,54.9762,55.0437,92400.0
2008-09-19 15:20:00,81.58,82.38,81.39,81.82,193000.0,55.0437,55.5835,54.9155,55.2056,193000.0
2008-09-19 15:30:00,81.82,82.12,81.46,82.12,139200.0,55.2056,55.408,54.9627,55.408,139200.0
2008-09-19 15:40:00,82.1,82.66,82.0,82.38,117300.0,55.3945,55.7724,55.3271,55.5835,117300.0
2008-09-19 15:50:00,82.36,82.61,82.26,82.49,179400.0,55.57,55.7387,55.5025,55.6577,179400.0
2008-09-22 09:30:00,82.87,82.87,81.32,81.38,87800.0,55.9141,55.9141,54.8683,54.9088,87800.0
2008-09-22 09:40:00,81.36,81.55,81.06,81.47,51600.0,54.8953,55.0235,54.6928,54.9695,51600.0
2008-09-22 09:50:00,81.48,81.99,81.45,81.95,47900.0,54.9762,55.3203,54.956,55.2933,47900.0
2008-09-22 10:00:00,81.99,82.39,81.98,82.09,33200.0,55.3203,55.5902,55.3136,55.3878,33200.0
2008-09-22 10:10:00,82.17,82.47,82.17,82.4,44100.0,55.4418,55.6442,55.4418,55.597,44100.0
2008-09-22 10:20:00,82.39,82.5,82.3,82.46,36100.0,55.5902,55.6644,55.5295,55.6374,36100.0
2008-09-22 10:30:00,82.44,82.51,82.29,82.4,36900.0,55.624,55.6712,55.5227,55.597,36900.0
2008-09-22 10:40:00,82.41,82.62,82.22,82.47,32100.0,55.6037,55.7454,55.4755,55.6442,32100.0
2008-09-22 10:50:00,82.47,82.87,82.47,82.77,28000.0,55.6442,55.9141,55.6442,55.8466,28000.0
2008-09-22 11:00:00,82.74,82.77,82.54,82.58,53100.0,55.8264,55.8466,55.6914,55.7184,53100.0
2008-09-22 11:10:00,82.55,82.68,82.44,82.63,66200.0,55.6982,55.7859,55.624,55.7522,66200.0
2008-09-22 11:20:00,82.63,82.65,82.05,82.15,39500.0,55.7522,55.7656,55.3608,55.4283,39500.0
2008-09-22 11:30:00,82.13,82.28,81.85,81.95,34400.0,55.4148,55.516,55.2259,55.2933,34400.0
2008-09-22 11:40:00,81.96,81.96,81.23,81.44,102600.0,55.3001,55.3001,54.8075,54.9492,102600.0
2008-09-22 11:50:00,81.43,81.57,81.2,81.33,71200.0,54.9425,55.0369,54.7873,54.875,71200.0
2008-09-22 12:00:00,81.34,81.37,81.23,81.35,39700.0,54.8818,54.902,54.8075,54.8885,39700.0
2008-09-22 12:10:00,81.32,81.67,81.28,81.6,50500.0,54.8683,55.1044,54.8413,55.0572,50500.0
2008-09-22 12:20:00,81.6,81.78,81.6,81.71,60300.0,55.0572,55.1786,55.0572,55.1314,60300.0
2008-09-22 12:30:00,81.71,81.83,81.67,81.74,32800.0,55.1314,55.2124,55.1044,55.1516,32800.0
2008-09-22 12:40:00,81.75,81.88,81.72,81.86,41600.0,55.1584,55.2461,55.1382,55.2326,41600.0
2008-09-22 12:50:00,81.84,82.15,81.84,82.07,23000.0,55.2191,55.4283,55.2191,55.3743,23000.0
2008-09-22 13:00:00,82.05,82.17,81.85,82.04,42100.0,55.3608,55.4418,55.2259,55.3541,42100.0
2008-09-22 13:10:00,82.04,82.14,81.83,81.83,33600.0,55.3541,55.4215,55.2124,55.2124,33600.0
2008-09-22 13:20:00,81.84,81.89,81.28,81.35,88900.0,55.2191,55.2529,54.8413,54.8885,88900.0
2008-09-22 13:30:00,81.35,81.39,80.76,80.86,90100.0,54.8885,54.9155,54.4904,54.5579,90100.0
2008-09-22 13:40:00,80.86,81.1,80.85,80.95,59400.0,54.5579,54.7198,54.5511,54.6186,59400.0
2008-09-22 13:50:00,80.95,81.24,80.88,81.18,54700.0,54.6186,54.8143,54.5714,54.7738,54700.0
2008-09-22 14:00:00,81.18,81.2,80.72,80.96,53400.0,54.7738,54.7873,54.4634,54.6254,53400.0
2008-09-22 14:10:00,80.96,81.25,80.96,81.19,45900.0,54.6254,54.821,54.6254,54.7806,45900.0
2008-09-22 14:20:00,81.2,81.21,80.77,81.0,66700.0,54.7873,54.794,54.4972,54.6524,66700.0
2008-09-22 14:30:00,80.98,81.51,80.95,81.49,45100.0,54.6389,54.9965,54.6186,54.983,45100.0
2008-09-22 14:40:00,81.49,81.49,81.29,81.37,59200.0,54.983,54.983,54.848,54.902,59200.0
2008-09-22 14:50:00,81.38,81.43,81.08,81.22,66200.0,54.9088,54.9425,54.7063,54.8008,66200.0
2008-09-22 15:00:00,81.17,81.55,81.17,81.37,54200.0,54.7671,55.0235,54.7671,54.902,54200.0
2008-09-22 15:10:00,81.37,81.59,81.28,81.28,68500.0,54.902,55.0504,54.8413,54.8413,68500.0
2008-09-22 15:20:00,81.26,81.42,81.2,81.28,88100.0,54.8278,54.9357,54.7873,54.8413,88100.0
2008-09-22 15:30:00,81.3,81.54,81.25,81.46,73800.0,54.8548,55.0167,54.821,54.9627,73800.0
2008-09-22 15:40:00,81.46,81.59,81.42,81.53,174900.0,54.9627,55.0504,54.9357,55.01,174900.0
2008-09-22 15:50:00,81.53,81.63,81.21,81.35,191300.0,55.01,55.0774,54.794,54.8885,191300.0
2008-09-23 09:30:00,81.34,81.57,80.4,80.55,84200.0,54.8818,55.0369,54.2475,54.3487,84200.0
2008-09-23 09:40:00,80.52,81.26,80.47,81.24,60500.0,54.3285,54.8278,54.2948,54.8143,60500.0
2008-09-23 09:50:00,81.33,81.51,80.63,80.85,69200.0,54.875,54.9965,54.4027,54.5511,69200.0
2008-09-23 10:00:00,80.86,81.28,80.64,80.99,41000.0,54.5579,54.8413,54.4095,54.6456,41000.0
2008-09-23 10:10:00,81.0,81.4,80.94,81.4,35500.0,54.6524,54.9222,54.6119,54.9222,35500.0
2008-09-23 10:20:00,81.35,81.63,81.01,81.08,41400.0,54.8885,55.0774,54.6591,54.7063,41400.0
2008-09-23 10:30:00,81.04,81.29,80.94,81.18,36200.0,54.6793,54.848,54.6119,54.7738,36200.0
2008-09-23 10:40:00,81.18,81.18,80.88,80.99,52300.0,54.7738,54.7738,54.5714,54.6456,52300.0
2008-09-23 10:50:00,81.0,81.08,80.62,81.08,36600.0,54.6524,54.7063,54.396,54.7063,36600.0
2008-09-23 11:00:00,81.04,81.1,80.71,80.83,40200.0,54.6793,54.7198,54.4567,54.5377,40200.0
2008-09-23 11:10:00,80.83,81.44,80.8,81.41,24700.0,54.5377,54.9492,54.5174,54.929,24700.0
2008-09-23 11:20:00,81.38,81.55,80.93,81.0,35600.0,54.9088,55.0235,54.6051,54.6524,35600.0
2008-09-23 11:30:00,81.04,81.28,80.98,81.01,24100.0,54.6793,54.8413,54.6389,54.6591,24100.0
2008-09-23 11:40:00,81.04,81.17,80.96,81.08,37500.0,54.6793,54.7671,54.6254,54.7063,37500.0
2008-09-23 11:50:00,81.06,81.23,80.9,80.92,18000.0,54.6928,54.8075,54.5849,54.5984,18000.0
2008-09-23 12:00:00,80.9,81.01,80.68,80.99,58300.0,54.5849,54.6591,54.4364,54.6456,58300.0
2008-09-23 12:10:00,80.98,81.23,80.95,80.95,26400.0,54.6389,54.8075,54.6186,54.6186,26400.0
2008-09-23 12:20:00,80.9,80.93,80.61,80.64,39600.0,54.5849,54.6051,54.3892,54.4095,39600.0
2008-09-23 12:30:00,80.64,80.76,80.6,80.75,54600.0,54.4095,54.4904,54.3825,54.4837,54600.0
2008-09-23 12:40:00,80.75,80.82,80.59,80.64,43900.0,54.4837,54.5309,54.3757,54.4095,43900.0
2008-09-23 12:50:00,80.68,80.8,80.55,80.77,34000.0,54.4364,54.5174,54.3487,54.4972,34000.0
2008-09-23 13:00:00,80.71,80.73,80.19,80.22,47400.0,54.4567,54.4702,54.1058,54.1261,47400.0
2008-09-23 13:10:00,80.24,80.27,80.03,80.1,34400.0,54.1396,54.1598,53.9979,54.0451,34400.0
2008-09-23 13:20:00,80.1,80.37,80.08,80.12,28800.0,54.0451,54.2273,54.0316,54.0586,28800.0
2008-09-23 13:30:00,80.11,80.11,79.66,79.98,49100.0,54.0519,54.0519,53.7482,53.9641,49100.0
2008-09-23 13:40:00,79.99,80.21,79.81,79.81,34000.0,53.9709,54.1193,53.8494,53.8494,34000.0
2008-09-23 13:50:00,79.87,80.13,79.71,80.13,28700.0,53.8899,54.0653,53.782,54.0653,28700.0
2008-09-23 14:00:00,80.08,80.51,79.97,80.47,36400.0,54.0316,54.3217,53.9574,54.2948,36400.0
2008-09-23 14:10:00,80.52,80.55,80.25,80.25,22000.0,54.3285,54.3487,54.1463,54.1463,22000.0
2008-09-23 14:20:00,80.27,80.78,80.11,80.75,44100.0,54.1598,54.5039,54.0519,54.4837,44100.0
2008-09-23 14:30:00,80.76,80.89,80.43,80.43,38200.0,54.4904,54.5781,54.2678,54.2678,38200.0
2008-09-23 14:40:00,80.45,80.96,80.41,80.87,45600.0,54.2813,54.6254,54.2543,54.5646,45600.0
2008-09-23 14:50:00,80.87,80.96,80.72,80.72,32600.0,54.5646,54.6254,54.4634,54.4634,32600.0
2008-09-23 15:00:00,80.71,81.06,80.66,81.02,38500.0,54.4567,54.6928,54.423,54.6659,38500.0
2008-09-23 15:10:00,81.06,81.19,80.95,81.14,41900.0,54.6928,54.7806,54.6186,54.7468,41900.0
2008-09-23 15:20:00,81.14,81.26,80.97,81.0,43800.0,54.7468,54.8278,54.6321,54.6524,43800.0
2008-09-23 15:30:00,80.97,80.98,80.47,80.5,98500.0,54.6321,54.6389,54.2948,54.315,98500.0
2008-09-23 15:40:00,80.51,80.7,80.14,80.26,135300.0,54.3217,54.4499,54.0721,54.1531,135300.0
2008-09-23 15:50:00,80.26,80.3,79.76,79.83,184900.0,54.1531,54.1801,53.8157,53.8629,184900.0
2008-09-24 09:30:00,80.02,80.02,80.02,80.02,100.0,53.9911,53.9911,53.9911,53.9911,100.0
2008-09-24 09:40:00,79.28,79.72,78.28,79.05,225200.0,53.4918,53.7887,52.8171,53.3367,225200.0
2008-09-24 09:50:00,79.05,79.7,78.77,78.87,224100.0,53.3367,53.7752,53.1477,53.2152,224100.0
2008-09-24 10:00:00,78.86,79.8,78.54,78.76,244900.0,53.2085,53.8427,52.9925,53.141,244900.0
2008-09-24 10:10:00,78.8,78.84,77.91,78.44,150800.0,53.168,53.195,52.5675,52.9251,150800.0
2008-09-24 10:20:00,78.35,78.89,78.35,78.57,212900.0,52.8643,53.2287,52.8643,53.0128,212900.0
2008-09-24 10:30:00,78.57,78.83,78.41,78.51,179200.0,53.0128,53.1882,52.9048,52.9723,179200.0
2008-09-24 10:40:00,78.52,78.92,78.5,78.88,87800.0,52.979,53.2489,52.9656,53.2219,87800.0
2008-09-24 10:50:00,78.88,79.06,78.75,78.88,154700.0,53.2219,53.3434,53.1342,53.2219,154700.0
2008-09-24 11:00:00,78.89,78.95,78.5,78.56,85000.0,53.2287,53.2692,52.9656,53.006,85000.0
2008-09-24 11:10:00,78.54,78.65,78.0,78.05,75000.0,52.9925,53.0668,52.6282,52.6619,75000.0
2008-09-24 11:20:00,78.05,78.2,78.05,78.18,65800.0,52.6619,52.7631,52.6619,52.7496,65800.0
2008-09-24 11:30:00,78.19,78.26,78.1,78.1,55400.0,52.7564,52.8036,52.6957,52.6957,55400.0
2008-09-24 11:40:00,78.1,78.19,77.8,77.85,89400.0,52.6957,52.7564,52.4933,52.527,89400.0
2008-09-24 11:50:00,77.86,78.11,77.86,78.04,60100.0,52.5337,52.7024,52.5337,52.6552,60100.0
2008-09-24 12:00:00,78.04,78.08,77.91,78.0,58100.0,52.6552,52.6822,52.5675,52.6282,58100.0
2008-09-24 12:10:00,77.97,78.38,77.96,78.31,38400.0,52.608,52.8846,52.6012,52.8374,38400.0
2008-09-24 12:20:00,78.31,78.32,77.98,78.02,44400.0,52.8374,52.8441,52.6147,52.6417,44400.0
2008-09-24 12:30:00,78.04,78.46,78.02,78.19,27700.0,52.6552,52.9386,52.6417,52.7564,27700.0
2008-09-24 12:40:00,78.23,78.26,78.07,78.16,27100.0,52.7834,52.8036,52.6754,52.7362,27100.0
2008-09-24 12:50:00,78.15,78.25,78.12,78.18,38800.0,52.7294,52.7969,52.7092,52.7496,38800.0
2008-09-24 13:00:00,78.18,78.49,78.1,78.43,60900.0,52.7496,52.9588,52.6957,52.9183,60900.0
2008-09-24 13:10:00,78.42,78.49,78.23,78.24,45200.0,52.9116,52.9588,52.7834,52.7901,45200.0
2008-09-24 13:20:00,78.23,78.48,78.23,78.38,95800.0,52.7834,52.9521,52.7834,52.8846,95800.0
2008-09-24 13:30:00,78.38,78.38,78.17,78.17,80800.0,52.8846,52.8846,52.7429,52.7429,80800.0
2008-09-24 13:40:00,78.17,78.19,77.94,77.95,102200.0,52.7429,52.7564,52.5877,52.5945,102200.0
2008-09-24 13:50:00,77.95,77.96,77.76,77.8,82500.0,52.5945,52.6012,52.4663,52.4933,82500.0
2008-09-24 14:00:00,77.8,77.86,77.76,77.83,70400.0,52.4933,52.5337,52.4663,52.5135,70400.0
2008-09-24 14:10:00,77.83,77.83,77.5,77.55,103600.0,52.5135,52.5135,52.2908,52.3246,103600.0
2008-09-24 14:20:00,77.55,77.57,77.35,77.46,108700.0,52.3246,52.3381,52.1896,52.2638,108700.0
2008-09-24 14:30:00,77.47,77.78,77.46,77.5,82400.0,52.2706,52.4798,52.2638,52.2908,82400.0
2008-09-24 14:40:00,77.5,77.57,77.4,77.46,99300.0,52.2908,52.3381,52.2234,52.2638,99300.0
2008-09-24 14:50:00,77.46,77.63,77.4,77.53,140300.0,52.2638,52.3785,52.2234,52.3111,140300.0
2008-09-24 15:00:00,77.53,77.59,77.35,77.54,187700.0,52.3111,52.3516,52.1896,52.3178,187700.0
2008-09-24 15:10:00,77.54,77.57,77.01,77.13,159900.0,52.3178,52.3381,51.9602,52.0412,159900.0
2008-09-24 15:20:00,77.13,77.48,77.13,77.45,157500.0,52.0412,52.2773,52.0412,52.2571,157500.0
2008-09-24 15:30:00,77.45,77.52,77.12,77.17,224000.0,52.2571,52.3043,52.0344,52.0682,224000.0
2008-09-24 15:40:00,77.16,77.17,76.75,77.08,226400.0,52.0614,52.0682,51.7848,52.0075,226400.0
2008-09-24 15:50:00,77.09,77.74,77.06,77.74,285300.0,52.0142,52.4528,51.994,52.4528,285300.0
2008-09-25 09:30:00,78.0,78.62,77.77,78.38,92600.0,52.6282,53.0465,52.473,52.8846,92600.0
2008-09-25 09:40:00,78.33,78.97,78.25,78.71,63700.0,52.8509,53.2827,52.7969,53.1072,63700.0
2008-09-25 09:50:00,78.68,78.86,78.57,78.7,72100.0,53.087,53.2085,53.0128,53.1005,72100.0
2008-09-25 10:00:00,78.68,78.97,78.45,78.85,68000.0,53.087,53.2827,52.9318,53.2017,68000.0
2008-09-25 10:10:00,78.83,79.3,78.78,79.28,67500.0,53.1882,53.5053,53.1545,53.4918,67500.0
2008-09-25 10:20:00,79.24,79.32,78.7,78.7,56700.0,53.4648,53.5188,53.1005,53.1005,56700.0
2008-09-25 10:30:00,78.7,78.72,78.25,78.31,73100.0,53.1005,53.114,52.7969,52.8374,73100.0
2008-09-25 10:40:00,78.31,78.65,78.25,78.25,199900.0,52.8374,53.0668,52.7969,52.7969,199900.0
2008-09-25 10:50:00,78.26,78.33,77.52,77.64,265700.0,52.8036,52.8509,52.3043,52.3853,265700.0
2008-09-25 11:00:00,77.65,77.75,77.31,77.64,148300.0,52.392,52.4595,52.1626,52.3853,148300.0
2008-09-25 11:10:00,77.64,77.85,77.64,77.77,90300.0,52.3853,52.527,52.3853,52.473,90300.0
2008-09-25 11:20:00,77.75,77.85,77.7,77.77,96700.0,52.4595,52.527,52.4258,52.473,96700.0
2008-09-25 11:30:00,77.77,77.87,77.69,77.74,80800.0,52.473,52.5405,52.419,52.4528,80800.0
2008-09-25 11:40:00,77.7,77.81,77.69,77.77,72900.0,52.4258,52.5,52.419,52.473,72900.0
2008-09-25 11:50:00,77.76,77.76,77.51,77.55,91600.0,52.4663,52.4663,52.2976,52.3246,91600.0
2008-09-25 12:00:00,77.52,77.62,77.35,77.52,85600.0,52.3043,52.3718,52.1896,52.3043,85600.0
2008-09-25 12:10:00,77.52,77.75,77.48,77.68,81100.0,52.3043,52.4595,52.2773,52.4123,81100.0
2008-09-25 12:20:00,77.68,77.7,77.28,77.48,83600.0,52.4123,52.4258,52.1424,52.2773,83600.0
2008-09-25 12:30:00,77.46,77.57,77.05,77.17,104900.0,52.2638,52.3381,51.9872,52.0682,104900.0
2008-09-25 12:40:00,77.15,77.29,77.1,77.17,125600.0,52.0547,52.1491,52.0209,52.0682,125600.0
2008-09-25 12:50:00,77.17,77.48,77.16,77.31,99000.0,52.0682,52.2773,52.0614,52.1626,99000.0
2008-09-25 13:00:00,77.29,77.36,77.14,77.15,109200.0,52.1491,52.1964,52.0479,52.0547,109200.0
2008-09-25 13:10:00,77.16,77.2,76.79,76.8,96800.0,52.0614,52.0884,51.8118,51.8185,96800.0
2008-09-25 13:20:00,76.8,77.14,76.78,77.12,67300.0,51.8185,52.0479,51.805,52.0344,67300.0
2008-09-25 13:30:00,77.11,77.54,77.0,77.5,104700.0,52.0277,52.3178,51.9535,52.2908,104700.0
2008-09-25 13:40:00,77.51,77.53,77.32,77.42,124500.0,52.2976,52.3111,52.1694,52.2369,124500.0
2008-09-25 13:50:00,77.39,77.42,77.19,77.25,53100.0,52.2166,52.2369,52.0817,52.1222,53100.0
2008-09-25 14:00:00,77.29,77.34,77.13,77.23,53500.0,52.1491,52.1829,52.0412,52.1087,53500.0
2008-09-25 14:10:00,77.24,77.27,76.82,76.95,153100.0,52.1154,52.1356,51.832,51.9197,153100.0
2008-09-25 14:20:00,76.95,77.17,76.86,77.13,90100.0,51.9197,52.0682,51.859,52.0412,90100.0
2008-09-25 14:30:00,77.13,77.23,77.07,77.19,79700.0,52.0412,52.1087,52.0007,52.0817,79700.0
2008-09-25 14:40:00,77.18,77.19,76.91,76.98,119300.0,52.0749,52.0817,51.8927,51.94,119300.0
2008-09-25 14:50:00,76.98,77.08,76.84,77.03,119900.0,51.94,52.0075,51.8455,51.9737,119900.0
2008-09-25 15:00:00,77.03,77.15,77.0,77.08,93000.0,51.9737,52.0547,51.9535,52.0075,93000.0
2008-09-25 15:10:00,77.08,77.15,76.97,77.15,93100.0,52.0075,52.0547,51.9332,52.0547,93100.0
2008-09-25 15:20:00,77.14,77.35,77.04,77.26,103500.0,52.0479,52.1896,51.9805,52.1289,103500.0
2008-09-25 15:30:00,77.25,77.36,77.1,77.21,221600.0,52.1222,52.1964,52.0209,52.0952,221600.0
2008-09-25 15:40:00,77.21,77.21,76.63,76.7,235900.0,52.0952,52.0952,51.7038,51.7511,235900.0
2008-09-25 15:50:00,76.7,76.9,76.57,76.81,472300.0,51.7511,51.886,51.6633,51.8253,472300.0
2008-09-26 09:30:00,74.92,75.12,73.12,73.97,470300.0,50.5501,50.685,49.3356,49.9091,470300.0
2008-09-26 09:40:00,73.93,74.75,73.6,74.56,179600.0,49.8821,50.4354,49.6594,50.3072,179600.0
2008-09-26 09:50:00,74.53,74.75,74.32,74.34,131300.0,50.2869,50.4354,50.1452,50.1587,131300.0
2008-09-26 10:00:00,74.3,75.16,74.28,75.07,187700.0,50.1317,50.712,50.1182,50.6513,187700.0
2008-09-26 10:10:00,75.06,75.26,74.64,74.76,141900.0,50.6445,50.7795,50.3611,50.4421,141900.0
2008-09-26 10:20:00,74.78,74.92,74.5,74.61,167200.0,50.4556,50.5501,50.2667,50.3409,167200.0
2008-09-26 10:30:00,74.62,74.65,74.4,74.6,349900.0,50.3476,50.3679,50.1992,50.3341,349900.0
2008-09-26 10:40:00,74.62,74.66,74.37,74.43,163900.0,50.3476,50.3746,50.179,50.2194,163900.0
2008-09-26 10:50:00,74.44,74.86,74.3,74.78,226200.0,50.2262,50.5096,50.1317,50.4556,226200.0
2008-09-26 11:00:00,74.78,75.1,74.73,75.01,138900.0,50.4556,50.6715,50.4219,50.6108,138900.0
2008-09-26 11:10:00,75.01,75.01,74.64,74.71,122000.0,50.6108,50.6108,50.3611,50.4084,122000.0
2008-09-26 11:20:00,74.7,75.0,74.69,74.89,127300.0,50.4016,50.604,50.3949,50.5298,127300.0
2008-09-26 11:30:00,74.89,75.05,74.83,74.99,118200.0,50.5298,50.6378,50.4893,50.5973,118200.0
2008-09-26 11:40:00,74.99,75.07,74.98,74.98,119700.0,50.5973,50.6513,50.5905,50.5905,119700.0
2008-09-26 11:50:00,75.0,75.07,74.51,74.58,208600.0,50.604,50.6513,50.2734,50.3207,208600.0
2008-09-26 12:00:00,74.6,74.83,74.5,74.78,74400.0,50.3341,50.4893,50.2667,50.4556,74400.0
2008-09-26 12:10:00,74.79,74.9,74.61,74.78,78500.0,50.4623,50.5366,50.3409,50.4556,78500.0
2008-09-26 12:20:00,74.8,75.02,74.79,74.98,46000.0,50.4691,50.6175,50.4623,50.5905,46000.0
2008-09-26 12:30:00,75.02,75.05,74.82,74.94,77200.0,50.6175,50.6378,50.4826,50.5636,77200.0
2008-09-26 12:40:00,74.95,75.03,74.78,74.81,59800.0,50.5703,50.6243,50.4556,50.4758,59800.0
2008-09-26 12:50:00,74.81,74.96,74.81,74.88,45800.0,50.4758,50.577,50.4758,50.5231,45800.0
2008-09-26 13:00:00,74.88,74.93,74.75,74.84,68900.0,50.5231,50.5568,50.4354,50.4961,68900.0
2008-09-26 13:10:00,74.87,75.15,74.86,74.99,98700.0,50.5163,50.7052,50.5096,50.5973,98700.0
2008-09-26 13:20:00,75.0,75.08,74.93,75.07,50000.0,50.604,50.658,50.5568,50.6513,50000.0
2008-09-26 13:30:00,75.06,75.22,75.0,75.18,81200.0,50.6445,50.7525,50.604,50.7255,81200.0
2008-09-26 13:40:00,75.19,75.63,75.19,75.59,140700.0,50.7322,51.0291,50.7322,51.0021,140700.0
2008-09-26 13:50:00,75.61,75.75,75.33,75.35,183300.0,51.0156,51.1101,50.8267,50.8402,183300.0
2008-09-26 14:00:00,75.3,75.31,74.96,74.96,144000.0,50.8064,50.8132,50.577,50.577,144000.0
2008-09-26 14:10:00,74.97,75.15,74.96,75.14,108800.0,50.5838,50.7052,50.577,50.6985,108800.0
2008-09-26 14:20:00,75.14,75.16,75.0,75.05,94300.0,50.6985,50.712,50.604,50.6378,94300.0
2008-09-26 14:30:00,75.05,75.11,75.0,75.0,69600.0,50.6378,50.6783,50.604,50.604,69600.0
2008-09-26 14:40:00,75.0,75.04,74.75,74.92,118900.0,50.604,50.631,50.4354,50.5501,118900.0
2008-09-26 14:50:00,74.92,75.04,74.86,74.94,68800.0,50.5501,50.631,50.5096,50.5636,68800.0
2008-09-26 15:00:00,74.93,75.02,74.85,74.94,150100.0,50.5568,50.6175,50.5028,50.5636,150100.0
2008-09-26 15:10:00,74.94,75.03,74.92,74.96,131400.0,50.5636,50.6243,50.5501,50.577,131400.0
2008-09-26 15:20:00,74.98,75.05,74.92,75.0,327300.0,50.5905,50.6378,50.5501,50.604,327300.0
2008-09-26 15:30:00,74.99,75.05,74.04,74.41,371100.0,50.5973,50.6378,49.9563,50.2059,371100.0
2008-09-26 15:40:00,74.39,75.0,74.34,74.95,212800.0,50.1925,50.604,50.1587,50.5703,212800.0
2008-09-26 15:50:00,74.95,74.99,74.88,74.96,279400.0,50.5703,50.5973,50.5231,50.577,279400.0
2008-09-29 09:30:00,74.0,74.8,73.32,74.78,109300.0,49.9293,50.4691,49.4705,50.4556,109300.0
2008-09-29 09:40:00,74.72,74.85,73.69,73.69,150000.0,50.4151,50.5028,49.7201,49.7201,150000.0
2008-09-29 09:50:00,73.67,73.74,72.97,73.54,175000.0,49.7067,49.7539,49.2344,49.6189,175000.0
2008-09-29 10:00:00,73.51,73.95,73.39,73.87,128600.0,49.5987,49.8956,49.5177,49.8416,128600.0
2008-09-29 10:10:00,73.85,73.91,73.11,73.63,144600.0,49.8281,49.8686,49.3288,49.6797,144600.0
2008-09-29 10:20:00,73.58,73.78,73.09,73.43,149900.0,49.6459,49.7809,49.3153,49.5447,149900.0
2008-09-29 10:30:00,73.48,73.83,73.39,73.76,97600.0,49.5785,49.8146,49.5177,49.7674,97600.0
2008-09-29 10:40:00,73.76,73.94,73.62,73.94,123400.0,49.7674,49.8888,49.6729,49.8888,123400.0
2008-09-29 10:50:00,73.94,74.06,73.59,73.83,81400.0,49.8888,49.9698,49.6527,49.8146,81400.0
2008-09-29 11:00:00,73.84,73.94,73.58,73.82,104700.0,49.8214,49.8888,49.6459,49.8079,104700.0
2008-09-29 11:10:00,73.81,73.81,73.16,73.59,94100.0,49.8011,49.8011,49.3625,49.6527,94100.0
2008-09-29 11:20:00,73.61,73.72,73.33,73.59,101300.0,49.6662,49.7404,49.4773,49.6527,101300.0
2008-09-29 11:30:00,73.56,73.57,73.1,73.4,76100.0,49.6324,49.6392,49.3221,49.5245,76100.0
2008-09-29 11:40:00,73.39,73.6,73.33,73.5,165800.0,49.5177,49.6594,49.4773,49.592,165800.0
2008-09-29 11:50:00,73.49,73.54,73.27,73.31,85100.0,49.5852,49.6189,49.4368,49.4638,85100.0
2008-09-29 12:00:00,73.31,73.52,73.3,73.5,69200.0,49.4638,49.6054,49.457,49.592,69200.0
2008-09-29 12:10:00,73.5,73.53,73.04,73.04,82200.0,49.592,49.6122,49.2816,49.2816,82200.0
2008-09-29 12:20:00,73.08,73.17,72.85,72.99,82900.0,49.3086,49.3693,49.1534,49.2478,82900.0
2008-09-29 12:30:00,72.99,73.25,72.85,73.18,91900.0,49.2478,49.4233,49.1534,49.376,91900.0
2008-09-29 12:40:00,73.18,73.32,73.1,73.11,64600.0,49.376,49.4705,49.3221,49.3288,64600.0
2008-09-29 12:50:00,73.11,73.16,72.95,73.12,56700.0,49.3288,49.3625,49.2209,49.3356,56700.0
2008-09-29 13:00:00,73.14,73.16,72.82,73.0,56200.0,49.3491,49.3625,49.1331,49.2546,56200.0
2008-09-29 13:10:00,72.96,73.14,72.75,72.86,62600.0,49.2276,49.3491,49.0859,49.1601,62600.0
2008-09-29 13:20:00,72.88,73.41,72.71,73.36,82500.0,49.1736,49.5312,49.0589,49.4975,82500.0
2008-09-29 13:30:00,73.33,73.36,72.65,72.75,90500.0,49.4773,49.4975,49.0184,49.0859,90500.0
2008-09-29 13:40:00,72.78,72.95,70.11,71.54,179000.0,49.1062,49.2209,47.3047,48.2695,179000.0
2008-09-29 13:50:00,71.54,72.4,70.0,70.82,216600.0,48.2695,48.8498,47.2304,47.7837,216600.0
2008-09-29 14:00:00,70.81,72.07,70.17,71.09,198900.0,47.777,48.6271,47.3451,47.9659,198900.0
2008-09-29 14:10:00,71.2,71.45,70.03,70.78,270600.0,48.0401,48.2088,47.2507,47.7567,270600.0
2008-09-29 14:20:00,70.76,71.41,70.7,71.13,204500.0,47.7432,48.1818,47.7027,47.9929,204500.0
2008-09-29 14:30:00,71.2,71.39,70.98,71.32,123200.0,48.0401,48.1683,47.8917,48.1211,123200.0
2008-09-29 14:40:00,71.37,71.82,71.18,71.38,131400.0,48.1548,48.4584,48.0266,48.1615,131400.0
2008-09-29 14:50:00,71.4,71.79,71.24,71.47,133100.0,48.175,48.4382,48.0671,48.2223,133100.0
2008-09-29 15:00:00,71.51,71.77,71.19,71.34,134500.0,48.2493,48.4247,48.0333,48.1346,134500.0
2008-09-29 15:10:00,71.31,71.6,71.08,71.08,125000.0,48.1143,48.31,47.9591,47.9591,125000.0
2008-09-29 15:20:00,71.08,71.19,70.51,70.76,195800.0,47.9591,48.0333,47.5745,47.7432,195800.0
2008-09-29 15:30:00,70.71,71.09,70.49,71.09,167600.0,47.7095,47.9659,47.561,47.9659,167600.0
2008-09-29 15:40:00,71.06,71.76,70.64,71.36,242200.0,47.9456,48.4179,47.6623,48.1481,242200.0
2008-09-29 15:50:00,71.36,71.62,71.0,71.52,300200.0,48.1481,48.3235,47.9052,48.256,300200.0
2008-09-30 09:30:00,72.01,73.84,71.24,72.48,139000.0,48.5866,49.8214,48.0671,48.9037,139000.0
2008-09-30 09:40:00,72.35,72.47,71.7,71.95,122100.0,48.816,48.897,48.3775,48.5461,122100.0
2008-09-30 09:50:00,72.0,72.07,71.67,71.9,100900.0,48.5799,48.6271,48.3572,48.5124,100900.0
2008-09-30 10:00:00,71.96,72.36,71.71,72.16,112500.0,48.5529,48.8228,48.3842,48.6878,112500.0
2008-09-30 10:10:00,72.19,72.81,72.13,72.76,92600.0,48.7081,49.1264,48.6676,49.0927,92600.0
2008-09-30 10:20:00,72.78,72.85,72.47,72.51,112700.0,49.1062,49.1534,48.897,48.924,112700.0
2008-09-30 10:30:00,72.5,73.03,72.3,72.92,84300.0,48.9172,49.2748,48.7823,49.2006,84300.0
2008-09-30 10:40:00,72.96,73.17,72.75,73.04,76500.0,49.2276,49.3693,49.0859,49.2816,76500.0
2008-09-30 10:50:00,72.95,72.95,72.21,72.29,65500.0,49.2209,49.2209,48.7216,48.7755,65500.0
2008-09-30 11:00:00,72.25,72.93,72.25,72.92,71000.0,48.7486,49.2074,48.7486,49.2006,71000.0
2008-09-30 11:10:00,72.9,73.06,72.83,72.96,86500.0,49.1871,49.2951,49.1399,49.2276,86500.0
2008-09-30 11:20:00,73.01,73.06,72.75,73.03,82900.0,49.2613,49.2951,49.0859,49.2748,82900.0
2008-09-30 11:30:00,73.06,73.31,72.9,72.91,87400.0,49.2951,49.4638,49.1871,49.1939,87400.0
2008-09-30 11:40:00,72.91,73.5,72.91,73.47,80700.0,49.1939,49.592,49.1939,49.5717,80700.0
2008-09-30 11:50:00,73.5,73.5,73.2,73.21,91600.0,49.592,49.592,49.3895,49.3963,91600.0
2008-09-30 12:00:00,73.23,73.24,72.79,72.91,65200.0,49.4098,49.4165,49.1129,49.1939,65200.0
2008-09-30 12:10:00,72.92,73.06,72.85,73.06,69500.0,49.2006,49.2951,49.1534,49.2951,69500.0
2008-09-30 12:20:00,73.03,73.07,72.63,72.77,134800.0,49.2748,49.3018,49.0049,49.0994,134800.0
2008-09-30 12:30:00,72.79,72.92,72.55,72.62,90500.0,49.1129,49.2006,48.951,48.9982,90500.0
2008-09-30 12:40:00,72.65,72.8,72.62,72.7,81900.0,49.0184,49.1196,48.9982,49.0522,81900.0
2008-09-30 12:50:00,72.72,72.9,72.62,72.86,44000.0,49.0657,49.1871,48.9982,49.1601,44000.0
2008-09-30 13:00:00,72.9,72.9,72.56,72.59,33200.0,49.1871,49.1871,48.9577,48.978,33200.0
2008-09-30 13:10:00,72.58,72.97,72.53,72.86,40100.0,48.9712,49.2344,48.9375,49.1601,40100.0
2008-09-30 13:20:00,72.87,73.12,72.74,73.12,46200.0,49.1669,49.3356,49.0792,49.3356,46200.0
2008-09-30 13:30:00,73.09,73.29,72.98,73.04,67900.0,49.3153,49.4503,49.2411,49.2816,67900.0
2008-09-30 13:40:00,73.01,73.05,72.79,72.98,84100.0,49.2613,49.2883,49.1129,49.2411,84100.0
2008-09-30 13:50:00,73.0,73.24,72.76,72.81,59100.0,49.2546,49.4165,49.0927,49.1264,59100.0
2008-09-30 14:00:00,72.79,73.1,72.76,73.04,50200.0,49.1129,49.3221,49.0927,49.2816,50200.0
2008-09-30 14:10:00,73.06,73.08,72.85,73.01,78400.0,49.2951,49.3086,49.1534,49.2613,78400.0
2008-09-30 14:20:00,73.0,73.04,72.82,72.95,67900.0,49.2546,49.2816,49.1331,49.2209,67900.0
2008-09-30 14:30:00,72.95,73.02,72.83,72.85,54200.0,49.2209,49.2681,49.1399,49.1534,54200.0
2008-09-30 14:40:00,72.86,73.1,72.85,73.08,55000.0,49.1601,49.3221,49.1534,49.3086,55000.0
2008-09-30 14:50:00,73.09,73.25,72.94,73.13,74000.0,49.3153,49.4233,49.2141,49.3423,74000.0
2008-09-30 15:00:00,73.14,73.47,73.04,73.22,119200.0,49.3491,49.5717,49.2816,49.403,119200.0
2008-09-30 15:10:00,73.21,73.31,73.04,73.24,119600.0,49.3963,49.4638,49.2816,49.4165,119600.0
2008-09-30 15:20:00,73.24,73.59,73.15,73.51,89600.0,49.4165,49.6527,49.3558,49.5987,89600.0
2008-09-30 15:30:00,73.57,73.58,73.29,73.41,100700.0,49.6392,49.6459,49.4503,49.5312,100700.0
2008-09-30 15:40:00,73.41,73.84,73.4,73.84,194500.0,49.5312,49.8214,49.5245,49.8214,194500.0
2008-09-30 15:50:00,73.82,73.87,73.0,73.59,252000.0,49.8079,49.8416,49.2546,49.6527,252000.0
2008-10-01 09:30:00,73.07,73.62,72.82,72.83,118600.0,49.3018,49.6729,49.1331,49.1399,118600.0
2008-10-01 09:40:00,72.88,73.41,72.86,73.23,53700.0,49.1736,49.5312,49.1601,49.4098,53700.0
2008-10-01 09:50:00,73.25,73.28,73.1,73.19,66400.0,49.4233,49.4435,49.3221,49.3828,66400.0
2008-10-01 10:00:00,73.24,73.32,72.82,73.0,219800.0,49.4165,49.4705,49.1331,49.2546,219800.0
2008-10-01 10:10:00,73.02,73.16,72.97,73.07,67400.0,49.2681,49.3625,49.2344,49.3018,67400.0
2008-10-01 10:20:00,73.05,73.19,73.0,73.12,113100.0,49.2883,49.3828,49.2546,49.3356,113100.0
2008-10-01 10:30:00,73.12,73.12,72.91,73.01,76200.0,49.3356,49.3356,49.1939,49.2613,76200.0
2008-10-01 10:40:00,73.07,73.41,73.07,73.26,51300.0,49.3018,49.5312,49.3018,49.43,51300.0
2008-10-01 10:50:00,73.24,73.24,72.97,72.97,41500.0,49.4165,49.4165,49.2344,49.2344,41500.0
2008-10-01 11:00:00,72.97,73.03,72.81,72.87,71100.0,49.2344,49.2748,49.1264,49.1669,71100.0
2008-10-01 11:10:00,72.85,73.0,72.85,72.93,27100.0,49.1534,49.2546,49.1534,49.2074,27100.0
2008-10-01 11:20:00,72.93,73.04,72.88,73.0,46100.0,49.2074,49.2816,49.1736,49.2546,46100.0
2008-10-01 11:30:00,72.97,73.01,72.85,72.9,100900.0,49.2344,49.2613,49.1534,49.1871,100900.0
2008-10-01 11:40:00,72.88,72.91,72.8,72.85,52100.0,49.1736,49.1939,49.1196,49.1534,52100.0
2008-10-01 11:50:00,72.86,72.92,72.65,72.69,41300.0,49.1601,49.2006,49.0184,49.0454,41300.0
2008-10-01 12:00:00,72.68,72.88,72.55,72.82,33500.0,49.0387,49.1736,48.951,49.1331,33500.0
2008-10-01 12:10:00,72.82,73.13,72.75,72.97,46800.0,49.1331,49.3423,49.0859,49.2344,46800.0
2008-10-01 12:20:00,72.99,73.02,72.87,72.92,46700.0,49.2478,49.2681,49.1669,49.2006,46700.0
2008-10-01 12:30:00,72.97,73.16,72.88,73.09,54900.0,49.2344,49.3625,49.1736,49.3153,54900.0
2008-10-01 12:40:00,73.1,73.18,72.91,72.97,70900.0,49.3221,49.376,49.1939,49.2344,70900.0
2008-10-01 12:50:00,72.99,73.08,72.77,72.79,89600.0,49.2478,49.3086,49.0994,49.1129,89600.0
2008-10-01 13:00:00,72.81,72.9,72.6,72.66,69100.0,49.1264,49.1871,48.9847,49.0252,69100.0
2008-10-01 13:10:00,72.67,72.69,72.55,72.6,109400.0,49.0319,49.0454,48.951,48.9847,109400.0
2008-10-01 13:20:00,72.6,72.61,72.34,72.53,88400.0,48.9847,48.9915,48.8093,48.9375,88400.0
2008-10-01 13:30:00,72.55,72.59,72.38,72.44,60500.0,48.951,48.978,48.8363,48.8767,60500.0
2008-10-01 13:40:00,72.45,72.75,72.04,72.52,184500.0,48.8835,49.0859,48.6069,48.9307,184500.0
2008-10-01 13:50:00,72.51,72.7,72.38,72.43,177000.0,48.924,49.0522,48.8363,48.87,177000.0
2008-10-01 14:00:00,72.42,72.57,72.11,72.54,120300.0,48.8633,48.9645,48.6541,48.9442,120300.0
2008-10-01 14:10:00,72.53,72.62,72.4,72.57,136500.0,48.9375,48.9982,48.8498,48.9645,136500.0
2008-10-01 14:20:00,72.57,72.69,72.26,72.43,190800.0,48.9645,49.0454,48.7553,48.87,190800.0
2008-10-01 14:30:00,72.43,72.43,71.73,71.93,215600.0,48.87,48.87,48.3977,48.5326,215600.0
2008-10-01 14:40:00,72.01,72.37,71.92,72.24,112800.0,48.5866,48.8295,48.5259,48.7418,112800.0
2008-10-01 14:50:00,72.23,72.53,71.81,72.02,214600.0,48.7351,48.9375,48.4517,48.5934,214600.0
2008-10-01 15:00:00,72.01,72.21,71.86,72.11,142300.0,48.5866,48.7216,48.4854,48.6541,142300.0
2008-10-01 15:10:00,72.1,72.28,71.99,72.04,167000.0,48.6473,48.7688,48.5731,48.6069,167000.0
2008-10-01 15:20:00,72.04,72.11,71.97,72.03,114600.0,48.6069,48.6541,48.5596,48.6001,114600.0
2008-10-01 15:30:00,72.03,72.19,71.95,71.98,167400.0,48.6001,48.7081,48.5461,48.5664,167400.0
2008-10-01 15:40:00,72.0,72.0,71.76,71.78,180100.0,48.5799,48.5799,48.4179,48.4314,180100.0
2008-10-01 15:50:00,71.78,72.0,71.66,71.95,326700.0,48.4314,48.5799,48.3505,48.5461,326700.0
2008-10-02 09:30:00,71.58,72.37,71.01,71.35,124500.0,48.2965,48.8295,47.9119,48.1413,124500.0
2008-10-02 09:40:00,71.35,71.54,70.72,70.87,150700.0,48.1413,48.2695,47.7162,47.8174,150700.0
2008-10-02 09:50:00,70.86,70.9,70.37,70.52,161100.0,47.8107,47.8377,47.4801,47.5813,161100.0
2008-10-02 10:00:00,70.51,70.52,70.03,70.34,150900.0,47.5745,47.5813,47.2507,47.4598,150900.0
2008-10-02 10:10:00,70.36,70.58,70.34,70.51,143200.0,47.4733,47.6218,47.4598,47.5745,143200.0
2008-10-02 10:20:00,70.5,70.63,70.28,70.63,94400.0,47.5678,47.6555,47.4194,47.6555,94400.0
2008-10-02 10:30:00,70.63,70.88,70.54,70.71,102200.0,47.6555,47.8242,47.5948,47.7095,102200.0
2008-10-02 10:40:00,70.71,70.78,70.41,70.45,75600.0,47.7095,47.7567,47.5071,47.5341,75600.0
2008-10-02 10:50:00,70.46,70.82,70.44,70.74,86200.0,47.5408,47.7837,47.5273,47.7297,86200.0
2008-10-02 11:00:00,70.75,70.96,70.03,70.13,93800.0,47.7365,47.8782,47.2507,47.3181,93800.0
2008-10-02 11:10:00,70.09,70.23,70.04,70.13,89900.0,47.2912,47.3856,47.2574,47.3181,89900.0
2008-10-02 11:20:00,70.12,70.19,70.05,70.16,109400.0,47.3114,47.3586,47.2642,47.3384,109400.0
2008-10-02 11:30:00,70.19,70.23,70.0,70.08,155500.0,47.3586,47.3856,47.2304,47.2844,155500.0
2008-10-02 11:40:00,70.04,70.25,70.01,70.19,74400.0,47.2574,47.3991,47.2372,47.3586,74400.0
2008-10-02 11:50:00,70.15,70.27,69.98,70.06,237600.0,47.3316,47.4126,47.2169,47.2709,237600.0
2008-10-02 12:00:00,70.06,70.54,70.01,70.54,143400.0,47.2709,47.5948,47.2372,47.5948,143400.0
2008-10-02 12:10:00,70.51,70.75,70.42,70.6,62400.0,47.5745,47.7365,47.5138,47.6353,62400.0
2008-10-02 12:20:00,70.56,70.56,70.0,70.0,78900.0,47.6083,47.6083,47.2304,47.2304,78900.0
2008-10-02 12:30:00,70.0,70.06,69.99,70.02,103300.0,47.2304,47.2709,47.2237,47.2439,103300.0
2008-10-02 12:40:00,70.02,70.16,70.01,70.13,84300.0,47.2439,47.3384,47.2372,47.3181,84300.0
2008-10-02 12:50:00,70.14,70.47,70.14,70.31,62300.0,47.3249,47.5475,47.3249,47.4396,62300.0
2008-10-02 13:00:00,70.3,70.3,70.04,70.11,66600.0,47.4328,47.4328,47.2574,47.3047,66600.0
2008-10-02 13:10:00,70.11,70.28,70.08,70.21,78700.0,47.3047,47.4194,47.2844,47.3721,78700.0
2008-10-02 13:20:00,70.22,70.38,70.18,70.34,49300.0,47.3789,47.4868,47.3519,47.4598,49300.0
2008-10-02 13:30:00,70.33,70.63,70.33,70.55,57000.0,47.4531,47.6555,47.4531,47.6015,57000.0
2008-10-02 13:40:00,70.56,70.99,70.43,70.8,95700.0,47.6083,47.8984,47.5206,47.7702,95700.0
2008-10-02 13:50:00,70.78,70.85,70.34,70.79,85600.0,47.7567,47.8039,47.4598,47.7635,85600.0
2008-10-02 14:00:00,70.76,71.54,70.55,70.78,315800.0,47.7432,48.2695,47.6015,47.7567,315800.0
2008-10-02 14:10:00,70.76,71.16,70.7,70.95,229100.0,47.7432,48.0131,47.7027,47.8714,229100.0
2008-10-02 14:20:00,70.94,71.12,70.75,70.75,168300.0,47.8647,47.9861,47.7365,47.7365,168300.0
2008-10-02 14:30:00,70.8,70.85,70.37,70.41,131000.0,47.7702,47.8039,47.4801,47.5071,131000.0
2008-10-02 14:40:00,70.4,70.49,70.25,70.38,77200.0,47.5003,47.561,47.3991,47.4868,77200.0
2008-10-02 14:50:00,70.39,70.69,70.27,70.67,69900.0,47.4936,47.696,47.4126,47.6825,69900.0
2008-10-02 15:00:00,70.64,70.67,70.32,70.32,92900.0,47.6623,47.6825,47.4463,47.4463,92900.0
2008-10-02 15:10:00,70.33,70.41,70.12,70.13,103300.0,47.4531,47.5071,47.3114,47.3181,103300.0
2008-10-02 15:20:00,70.13,70.18,69.83,69.97,145500.0,47.3181,47.3519,47.1157,47.2102,145500.0
2008-10-02 15:30:00,69.95,70.29,69.91,69.96,152700.0,47.1967,47.4261,47.1697,47.2034,152700.0
2008-10-02 15:40:00,69.95,70.04,69.73,69.92,273800.0,47.1967,47.2574,47.0483,47.1765,273800.0
2008-10-02 15:50:00,69.92,71.01,69.59,70.26,703900.0,47.1765,47.9119,46.9538,47.4059,703900.0
2008-10-03 09:30:00,71.25,71.25,70.28,70.78,149800.0,48.0738,48.0738,47.4194,47.7567,149800.0
2008-10-03 09:40:00,70.79,71.77,70.79,71.55,116200.0,47.7635,48.4247,47.7635,48.2762,116200.0
2008-10-03 09:50:00,71.55,71.56,71.09,71.3,78000.0,48.2762,48.283,47.9659,48.1076,78000.0
2008-10-03 10:00:00,71.34,71.54,70.95,71.0,70500.0,48.1346,48.2695,47.8714,47.9052,70500.0
2008-10-03 10:10:00,71.04,71.29,71.0,71.01,80700.0,47.9321,48.1008,47.9052,47.9119,80700.0
2008-10-03 10:20:00,71.09,71.25,70.78,70.79,88900.0,47.9659,48.0738,47.7567,47.7635,88900.0
2008-10-03 10:30:00,70.82,71.28,70.78,71.17,67600.0,47.7837,48.0941,47.7567,48.0199,67600.0
2008-10-03 10:40:00,71.18,71.23,71.01,71.04,40900.0,48.0266,48.0603,47.9119,47.9321,40900.0
2008-10-03 10:50:00,71.04,71.46,71.03,71.19,43000.0,47.9321,48.2155,47.9254,48.0333,43000.0
2008-10-03 11:00:00,71.18,71.31,70.98,71.27,262800.0,48.0266,48.1143,47.8917,48.0873,262800.0
2008-10-03 11:10:00,71.28,71.55,71.05,71.07,54200.0,48.0941,48.2762,47.9389,47.9524,54200.0
2008-10-03 11:20:00,71.07,71.24,70.98,71.13,42300.0,47.9524,48.0671,47.8917,47.9929,42300.0
2008-10-03 11:30:00,71.17,71.42,71.17,71.42,41700.0,48.0199,48.1885,48.0199,48.1885,41700.0
2008-10-03 11:40:00,71.41,71.53,71.2,71.21,36300.0,48.1818,48.2628,48.0401,48.0468,36300.0
2008-10-03 11:50:00,71.21,71.22,70.87,70.94,54400.0,48.0468,48.0536,47.8174,47.8647,54400.0
2008-10-03 12:00:00,70.97,71.05,70.84,70.99,58500.0,47.8849,47.9389,47.7972,47.8984,58500.0
2008-10-03 12:10:00,71.0,71.03,70.9,70.96,45900.0,47.9052,47.9254,47.8377,47.8782,45900.0
2008-10-03 12:20:00,70.97,71.01,70.61,70.86,76100.0,47.8849,47.9119,47.642,47.8107,76100.0
2008-10-03 12:30:00,70.86,71.05,70.8,71.05,74300.0,47.8107,47.9389,47.7702,47.9389,74300.0
2008-10-03 12:40:00,71.05,71.06,70.83,70.99,127800.0,47.9389,47.9456,47.7904,47.8984,127800.0
2008-10-03 12:50:00,70.99,71.05,70.8,70.91,88500.0,47.8984,47.9389,47.7702,47.8444,88500.0
2008-10-03 13:00:00,70.9,71.1,70.78,70.97,133800.0,47.8377,47.9726,47.7567,47.8849,133800.0
2008-10-03 13:10:00,70.96,71.1,70.63,71.07,102900.0,47.8782,47.9726,47.6555,47.9524,102900.0
2008-10-03 13:20:00,71.08,71.12,70.15,70.3,168400.0,47.9591,47.9861,47.3316,47.4328,168400.0
2008-10-03 13:30:00,70.28,70.42,69.66,69.81,175300.0,47.4194,47.5138,47.001,47.1022,175300.0
2008-10-03 13:40:00,69.83,69.94,69.17,69.85,96500.0,47.1157,47.1899,46.6704,47.1292,96500.0
2008-10-03 13:50:00,69.85,70.18,69.36,69.5,145600.0,47.1292,47.3519,46.7986,46.8931,145600.0
2008-10-03 14:00:00,69.5,69.5,69.17,69.37,104100.0,46.8931,46.8931,46.6704,46.8054,104100.0
2008-10-03 14:10:00,69.41,69.55,69.14,69.27,100600.0,46.8323,46.9268,46.6502,46.7379,100600.0
2008-10-03 14:20:00,69.27,69.29,68.5,68.65,180100.0,46.7379,46.7514,46.2184,46.3196,180100.0
2008-10-03 14:30:00,68.65,69.0,68.45,68.9,145200.0,46.3196,46.5557,46.1846,46.4882,145200.0
2008-10-03 14:40:00,68.92,68.97,68.62,68.79,137200.0,46.5017,46.5355,46.2993,46.414,137200.0
2008-10-03 14:50:00,68.78,69.22,68.77,69.2,191600.0,46.4073,46.7041,46.4005,46.6907,191600.0
2008-10-03 15:00:00,69.2,69.29,68.8,68.96,259800.0,46.6907,46.7514,46.4208,46.5287,259800.0
2008-10-03 15:10:00,68.96,69.13,68.15,68.15,202700.0,46.5287,46.6434,45.9822,45.9822,202700.0
2008-10-03 15:20:00,68.23,68.43,67.9,68.26,219600.0,46.0362,46.1711,45.8135,46.0564,219600.0
2008-10-03 15:30:00,68.26,68.42,68.05,68.39,204500.0,46.0564,46.1644,45.9147,46.1441,204500.0
2008-10-03 15:40:00,68.39,68.56,68.19,68.31,268100.0,46.1441,46.2588,46.0092,46.0902,268100.0
2008-10-03 15:50:00,68.33,68.43,68.0,68.11,180300.0,46.1036,46.1711,45.881,45.9552,180300.0
2008-10-06 09:30:00,66.97,67.38,66.05,67.17,183500.0,45.186,45.4627,44.5653,45.321,183500.0
2008-10-06 09:40:00,67.21,67.35,66.43,66.78,171800.0,45.348,45.4424,44.8217,45.0578,171800.0
2008-10-06 09:50:00,66.85,66.85,66.07,66.22,122200.0,45.1051,45.1051,44.5788,44.68,122200.0
2008-10-06 10:00:00,66.23,66.85,66.12,66.75,98200.0,44.6867,45.1051,44.6125,45.0376,98200.0
2008-10-06 10:10:00,66.76,66.92,66.0,66.11,120500.0,45.0443,45.1523,44.5315,44.6058,120500.0
2008-10-06 10:20:00,66.17,66.47,66.16,66.42,67000.0,44.6463,44.8487,44.6395,44.8149,67000.0
2008-10-06 10:30:00,66.41,66.44,64.45,64.7,303100.0,44.8082,44.8284,43.4857,43.6544,303100.0
2008-10-06 10:40:00,64.68,65.42,64.67,65.2,187100.0,43.6409,44.1402,43.6342,43.9918,187100.0
2008-10-06 10:50:00,65.24,65.9,65.18,65.8,72600.0,44.0188,44.4641,43.9783,44.3966,72600.0
2008-10-06 11:00:00,65.8,66.08,65.46,65.93,90300.0,44.3966,44.5855,44.1672,44.4843,90300.0
2008-10-06 11:10:00,65.91,66.56,65.91,66.56,90600.0,44.4708,44.9094,44.4708,44.9094,90600.0
2008-10-06 11:20:00,66.55,66.89,66.22,66.47,48500.0,44.9026,45.1321,44.68,44.8487,48500.0
2008-10-06 11:30:00,66.46,66.47,65.92,66.13,68800.0,44.8419,44.8487,44.4776,44.6193,68800.0
2008-10-06 11:40:00,66.12,66.31,65.89,65.94,69100.0,44.6125,44.7407,44.4573,44.4911,69100.0
2008-10-06 11:50:00,65.94,66.03,65.65,65.9,55800.0,44.4911,44.5518,44.2954,44.4641,55800.0
2008-10-06 12:00:00,65.94,66.28,65.72,65.84,106800.0,44.4911,44.7205,44.3426,44.4236,106800.0
2008-10-06 12:10:00,65.84,65.94,65.59,65.9,47100.0,44.4236,44.4911,44.2549,44.4641,47100.0
2008-10-06 12:20:00,65.91,65.91,65.58,65.63,49400.0,44.4708,44.4708,44.2482,44.2819,49400.0
2008-10-06 12:30:00,65.63,65.8,65.4,65.4,45100.0,44.2819,44.3966,44.1267,44.1267,45100.0
2008-10-06 12:40:00,65.39,65.73,65.3,65.73,47900.0,44.12,44.3494,44.0592,44.3494,47900.0
2008-10-06 12:50:00,65.73,65.9,65.37,65.38,58600.0,44.3494,44.4641,44.1065,44.1132,58600.0
2008-10-06 13:00:00,65.39,65.68,65.16,65.56,72400.0,44.12,44.3156,43.9648,44.2347,72400.0
2008-10-06 13:10:00,65.54,65.88,65.5,65.75,58000.0,44.2212,44.4506,44.1942,44.3629,58000.0
2008-10-06 13:20:00,65.73,66.06,65.71,65.87,78600.0,44.3494,44.572,44.3359,44.4438,78600.0
2008-10-06 13:30:00,65.87,65.91,65.61,65.65,55100.0,44.4438,44.4708,44.2684,44.2954,55100.0
2008-10-06 13:40:00,65.64,66.01,65.17,65.27,93600.0,44.2887,44.5383,43.9715,44.039,93600.0
2008-10-06 13:50:00,65.24,65.79,65.2,65.59,61800.0,44.0188,44.3899,43.9918,44.2549,61800.0
2008-10-06 14:00:00,65.59,65.59,65.03,65.11,86700.0,44.2549,44.2549,43.8771,43.931,86700.0
2008-10-06 14:10:00,65.11,65.44,64.78,64.8,90700.0,43.931,44.1537,43.7084,43.7219,90700.0
2008-10-06 14:20:00,64.77,64.87,64.36,64.44,137500.0,43.7016,43.7691,43.425,43.479,137500.0
2008-10-06 14:30:00,64.46,64.74,64.09,64.41,101200.0,43.4925,43.6814,43.2428,43.4587,101200.0
2008-10-06 14:40:00,64.35,64.47,63.89,64.33,91900.0,43.4183,43.4992,43.1079,43.4048,91900.0
2008-10-06 14:50:00,64.34,65.01,64.29,64.82,85300.0,43.4115,43.8636,43.3778,43.7354,85300.0
2008-10-06 15:00:00,64.81,65.02,64.24,64.96,123500.0,43.7286,43.8703,43.344,43.8298,123500.0
2008-10-06 15:10:00,64.98,65.76,64.85,65.46,108400.0,43.8433,44.3696,43.7556,44.1672,108400.0
2008-10-06 15:20:00,65.47,66.01,65.25,65.61,173200.0,44.1739,44.5383,44.0255,44.2684,173200.0
2008-10-06 15:30:00,65.63,65.87,65.18,65.22,139200.0,44.2819,44.4438,43.9783,44.0053,139200.0
2008-10-06 15:40:00,65.21,65.61,64.7,65.4,247800.0,43.9985,44.2684,43.6544,44.1267,247800.0
2008-10-06 15:50:00,65.4,66.56,65.33,65.71,586200.0,44.1267,44.9094,44.0795,44.3359,586200.0
2008-10-07 09:30:00,66.97,67.29,66.15,66.44,107500.0,45.186,45.4019,44.6328,44.8284,107500.0
2008-10-07 09:40:00,66.44,67.94,66.41,67.2,118900.0,44.8284,45.8405,44.8082,45.3412,118900.0
2008-10-07 09:50:00,67.13,67.26,66.82,67.21,110300.0,45.294,45.3817,45.0848,45.348,110300.0
2008-10-07 10:00:00,67.21,67.43,66.79,67.12,94800.0,45.348,45.4964,45.0646,45.2872,94800.0
2008-10-07 10:10:00,67.12,67.49,66.9,67.16,89300.0,45.2872,45.5369,45.1388,45.3142,89300.0
2008-10-07 10:20:00,67.18,67.61,66.99,67.48,87400.0,45.3277,45.6178,45.1995,45.5301,87400.0
2008-10-07 10:30:00,67.42,67.64,66.99,67.07,61300.0,45.4897,45.6381,45.1995,45.2535,61300.0
2008-10-07 10:40:00,67.04,67.15,66.67,66.91,97300.0,45.2333,45.3075,44.9836,45.1455,97300.0
2008-10-07 10:50:00,66.9,66.97,66.54,66.74,73900.0,45.1388,45.186,44.8959,45.0308,73900.0
2008-10-07 11:00:00,66.73,66.84,66.44,66.5,48500.0,45.0241,45.0983,44.8284,44.8689,48500.0
2008-10-07 11:10:00,66.47,66.63,66.21,66.28,61800.0,44.8487,44.9566,44.6732,44.7205,61800.0
2008-10-07 11:20:00,66.32,66.32,65.72,66.13,43900.0,44.7475,44.7475,44.3426,44.6193,43900.0
2008-10-07 11:30:00,66.11,66.36,66.1,66.23,68500.0,44.6058,44.7744,44.599,44.6867,68500.0
2008-10-07 11:40:00,66.24,66.83,66.1,66.78,53100.0,44.6935,45.0916,44.599,45.0578,53100.0
2008-10-07 11:50:00,66.78,66.82,66.25,66.38,41500.0,45.0578,45.0848,44.7002,44.7879,41500.0
2008-10-07 12:00:00,66.4,66.4,66.1,66.23,42800.0,44.8014,44.8014,44.599,44.6867,42800.0
2008-10-07 12:10:00,66.23,66.74,66.17,66.64,60200.0,44.6867,45.0308,44.6463,44.9634,60200.0
2008-10-07 12:20:00,66.66,66.84,65.97,66.18,59100.0,44.9769,45.0983,44.5113,44.653,59100.0
2008-10-07 12:30:00,66.17,66.38,65.91,66.02,51600.0,44.6463,44.7879,44.4708,44.545,51600.0
2008-10-07 12:40:00,66.03,66.15,65.68,65.77,79800.0,44.5518,44.6328,44.3156,44.3764,79800.0
2008-10-07 12:50:00,65.75,65.94,65.61,65.9,63100.0,44.3629,44.4911,44.2684,44.4641,63100.0
2008-10-07 13:00:00,65.83,66.28,65.83,66.2,75600.0,44.4168,44.7205,44.4168,44.6665,75600.0
2008-10-07 13:10:00,66.16,66.41,66.0,66.11,86800.0,44.6395,44.8082,44.5315,44.6058,86800.0
2008-10-07 13:20:00,66.16,66.34,65.62,66.01,132400.0,44.6395,44.761,44.2752,44.5383,132400.0
2008-10-07 13:30:00,66.05,66.23,65.8,66.15,130900.0,44.5653,44.6867,44.3966,44.6328,130900.0
2008-10-07 13:40:00,66.15,66.21,65.18,65.32,113400.0,44.6328,44.6732,43.9783,44.0727,113400.0
2008-10-07 13:50:00,65.28,65.63,65.1,65.16,76400.0,44.0458,44.2819,43.9243,43.9648,76400.0
2008-10-07 14:00:00,65.12,65.78,65.1,65.73,72600.0,43.9378,44.3831,43.9243,44.3494,72600.0
2008-10-07 14:10:00,65.72,66.19,65.28,66.12,183200.0,44.3426,44.6597,44.0458,44.6125,183200.0
2008-10-07 14:20:00,66.15,66.69,66.02,66.45,170900.0,44.6328,44.9971,44.545,44.8352,170900.0
2008-10-07 14:30:00,66.4,66.75,66.26,66.4,85000.0,44.8014,45.0376,44.707,44.8014,85000.0
2008-10-07 14:40:00,66.39,66.74,66.16,66.41,97300.0,44.7947,45.0308,44.6395,44.8082,97300.0
2008-10-07 14:50:00,66.38,66.61,66.0,66.04,82100.0,44.7879,44.9431,44.5315,44.5585,82100.0
2008-10-07 15:00:00,66.04,66.19,65.67,65.91,79100.0,44.5585,44.6597,44.3089,44.4708,79100.0
2008-10-07 15:10:00,65.91,66.31,65.55,65.69,83600.0,44.4708,44.7407,44.2279,44.3224,83600.0
2008-10-07 15:20:00,65.68,65.84,65.4,65.83,105500.0,44.3156,44.4236,44.1267,44.4168,105500.0
2008-10-07 15:30:00,65.85,66.13,65.41,65.43,180600.0,44.4303,44.6193,44.1335,44.147,180600.0
2008-10-07 15:40:00,65.43,65.77,65.06,65.06,178000.0,44.147,44.3764,43.8973,43.8973,178000.0
2008-10-07 15:50:00,65.09,65.32,65.05,65.16,217100.0,43.9176,44.0727,43.8906,43.9648,217100.0
2008-10-08 09:30:00,63.74,65.04,63.65,64.84,132100.0,43.2363,44.1181,43.1752,43.9824,132100.0
2008-10-08 09:40:00,64.84,65.77,64.11,65.68,134800.0,43.9824,44.6133,43.4873,44.5522,134800.0
2008-10-08 09:50:00,65.73,66.17,65.2,65.32,101000.0,44.5861,44.8846,44.2266,44.308,101000.0
2008-10-08 10:00:00,65.44,66.02,65.34,65.71,95200.0,44.3894,44.7829,44.3216,44.5726,95200.0
2008-10-08 10:10:00,65.57,65.99,65.02,65.06,114700.0,44.4776,44.7625,44.1045,44.1317,114700.0
2008-10-08 10:20:00,65.0,65.29,64.7,64.78,105700.0,44.091,44.2877,43.8875,43.9417,105700.0
2008-10-08 10:30:00,64.82,65.25,64.47,64.92,161500.0,43.9689,44.2605,43.7315,44.0367,161500.0
2008-10-08 10:40:00,64.88,65.11,64.04,64.19,85000.0,44.0096,44.1656,43.4398,43.5415,85000.0
2008-10-08 10:50:00,64.16,65.02,64.16,64.74,81100.0,43.5212,44.1045,43.5212,43.9146,81100.0
2008-10-08 11:00:00,64.8,64.92,64.28,64.67,82600.0,43.9553,44.0367,43.6026,43.8671,82600.0
2008-10-08 11:10:00,64.67,65.22,64.48,65.22,65600.0,43.8671,44.2402,43.7382,44.2402,65600.0
2008-10-08 11:20:00,65.17,65.66,65.04,65.2,67500.0,44.2063,44.5387,44.1181,44.2266,67500.0
2008-10-08 11:30:00,65.17,65.17,64.31,64.63,54700.0,44.2063,44.2063,43.6229,43.84,54700.0
2008-10-08 11:40:00,64.6,64.74,64.02,64.22,76200.0,43.8196,43.9146,43.4262,43.5619,76200.0
2008-10-08 11:50:00,64.22,64.57,63.9,64.48,89700.0,43.5619,43.7993,43.3448,43.7382,89700.0
2008-10-08 12:00:00,64.48,64.66,63.9,63.97,80200.0,43.7382,43.8603,43.3448,43.3923,80200.0
2008-10-08 12:10:00,63.93,64.5,63.85,64.36,59800.0,43.3652,43.7518,43.3109,43.6568,59800.0
2008-10-08 12:20:00,64.38,64.5,64.01,64.08,72500.0,43.6704,43.7518,43.4194,43.4669,72500.0
2008-10-08 12:30:00,64.07,64.45,63.96,64.18,106300.0,43.4601,43.7179,43.3855,43.5347,106300.0
2008-10-08 12:40:00,64.24,64.71,63.85,64.16,90500.0,43.5754,43.8943,43.3109,43.5212,90500.0
2008-10-08 12:50:00,64.15,64.6,64.08,64.28,75700.0,43.5144,43.8196,43.4669,43.6026,75700.0
2008-10-08 13:00:00,64.26,65.42,64.24,65.34,146700.0,43.589,44.3759,43.5754,44.3216,146700.0
2008-10-08 13:10:00,65.35,65.67,65.02,65.47,78500.0,44.3284,44.5454,44.1045,44.4098,78500.0
2008-10-08 13:20:00,65.45,65.73,65.1,65.14,106400.0,44.3962,44.5861,44.1588,44.1859,106400.0
2008-10-08 13:30:00,65.19,65.97,65.06,65.67,142700.0,44.2198,44.7489,44.1317,44.5454,142700.0
2008-10-08 13:40:00,65.64,66.11,65.54,65.75,138700.0,44.5251,44.8439,44.4573,44.5997,138700.0
2008-10-08 13:50:00,65.74,66.45,65.68,66.25,90000.0,44.5929,45.0745,44.5522,44.9389,90000.0
2008-10-08 14:00:00,66.25,66.85,66.08,66.26,134300.0,44.9389,45.3459,44.8236,44.9457,134300.0
2008-10-08 14:10:00,66.28,66.32,65.81,66.0,91700.0,44.9592,44.9863,44.6404,44.7693,91700.0
2008-10-08 14:20:00,66.07,66.64,66.07,66.43,134900.0,44.8168,45.2034,44.8168,45.061,134900.0
2008-10-08 14:30:00,66.41,66.65,66.17,66.45,189400.0,45.0474,45.2102,44.8846,45.0745,189400.0
2008-10-08 14:40:00,66.46,66.53,66.08,66.45,260900.0,45.0813,45.1288,44.8236,45.0745,260900.0
2008-10-08 14:50:00,66.45,66.92,66.39,66.66,185900.0,45.0745,45.3933,45.0338,45.217,185900.0
2008-10-08 15:00:00,66.65,67.04,66.46,66.86,230700.0,45.2102,45.4747,45.0813,45.3526,230700.0
2008-10-08 15:10:00,66.84,67.33,66.34,67.3,174500.0,45.3391,45.6715,44.9999,45.6511,174500.0
2008-10-08 15:20:00,67.29,67.52,66.96,67.2,223300.0,45.6443,45.8003,45.4205,45.5833,223300.0
2008-10-08 15:30:00,67.2,67.71,66.76,66.87,325100.0,45.5833,45.9292,45.2848,45.3594,325100.0
2008-10-08 15:40:00,66.91,67.39,66.6,66.98,258600.0,45.3866,45.7122,45.1763,45.434,258600.0
2008-10-08 15:50:00,66.99,67.11,65.63,65.64,382200.0,45.4408,45.5222,44.5183,44.5251,382200.0
2008-10-09 09:30:00,66.01,66.03,65.03,65.13,99300.0,44.7761,44.7896,44.1113,44.1791,99300.0
2008-10-09 09:40:00,65.14,66.39,65.06,66.11,102900.0,44.1859,45.0338,44.1317,44.8439,102900.0
2008-10-09 09:50:00,66.1,66.2,65.35,65.44,97700.0,44.8371,44.905,44.3284,44.3894,97700.0
2008-10-09 10:00:00,65.4,65.54,65.1,65.54,92800.0,44.3623,44.4573,44.1588,44.4573,92800.0
2008-10-09 10:10:00,65.54,65.76,65.26,65.41,93700.0,44.4573,44.6065,44.2673,44.3691,93700.0
2008-10-09 10:20:00,65.41,65.56,64.6,64.66,89400.0,44.3691,44.4708,43.8196,43.8603,89400.0
2008-10-09 10:30:00,64.66,65.48,64.56,64.9,82400.0,43.8603,44.4166,43.7925,44.0231,82400.0
2008-10-09 10:40:00,64.89,65.11,64.2,64.93,78900.0,44.0163,44.1656,43.5483,44.0435,78900.0
2008-10-09 10:50:00,64.98,65.01,64.23,64.55,75500.0,44.0774,44.0977,43.5687,43.7857,75500.0
2008-10-09 11:00:00,64.59,64.63,63.76,64.42,56800.0,43.8129,43.84,43.2498,43.6975,56800.0
2008-10-09 11:10:00,64.38,65.02,64.34,64.74,56100.0,43.6704,44.1045,43.6433,43.9146,56100.0
2008-10-09 11:20:00,64.8,64.96,64.19,64.61,59600.0,43.9553,44.0638,43.5415,43.8264,59600.0
2008-10-09 11:30:00,64.51,65.39,64.39,65.15,82400.0,43.7586,44.3555,43.6772,44.1927,82400.0
2008-10-09 11:40:00,65.14,65.47,64.91,65.12,82000.0,44.1859,44.4098,44.0299,44.1724,82000.0
2008-10-09 11:50:00,65.12,65.39,64.68,64.71,73200.0,44.1724,44.3555,43.8739,43.8943,73200.0
2008-10-09 12:00:00,64.75,64.95,64.52,64.89,43300.0,43.9214,44.057,43.7654,44.0163,43300.0
2008-10-09 12:10:00,64.86,65.04,64.73,64.96,42500.0,43.996,44.1181,43.9078,44.0638,42500.0
2008-10-09 12:20:00,64.95,65.07,64.52,64.54,42000.0,44.057,44.1384,43.7654,43.7789,42000.0
2008-10-09 12:30:00,64.51,64.61,64.35,64.35,54200.0,43.7586,43.8264,43.6501,43.6501,54200.0
2008-10-09 12:40:00,64.34,64.34,63.79,63.83,70900.0,43.6433,43.6433,43.2702,43.2973,70900.0
2008-10-09 12:50:00,63.82,64.31,63.8,64.23,59400.0,43.2905,43.6229,43.277,43.5687,59400.0
2008-10-09 13:00:00,64.28,64.53,64.28,64.4,108400.0,43.6026,43.7722,43.6026,43.684,108400.0
2008-10-09 13:10:00,64.39,64.74,64.37,64.45,66300.0,43.6772,43.9146,43.6636,43.7179,66300.0
2008-10-09 13:20:00,64.45,64.79,64.05,64.53,112200.0,43.7179,43.9485,43.4466,43.7722,112200.0
2008-10-09 13:30:00,64.54,64.89,64.42,64.42,74500.0,43.7789,44.0163,43.6975,43.6975,74500.0
2008-10-09 13:40:00,64.42,64.61,64.3,64.31,47400.0,43.6975,43.8264,43.6161,43.6229,47400.0
2008-10-09 13:50:00,64.36,64.61,64.24,64.51,66700.0,43.6568,43.8264,43.5754,43.7586,66700.0
2008-10-09 14:00:00,64.54,64.73,64.46,64.68,65600.0,43.7789,43.9078,43.7247,43.8739,65600.0
2008-10-09 14:10:00,64.69,64.72,64.32,64.5,91300.0,43.8807,43.901,43.6297,43.7518,91300.0
2008-10-09 14:20:00,64.48,64.67,64.18,64.47,64300.0,43.7382,43.8671,43.5347,43.7315,64300.0
2008-10-09 14:30:00,64.48,64.68,64.39,64.52,59100.0,43.7382,43.8739,43.6772,43.7654,59100.0
2008-10-09 14:40:00,64.53,64.84,64.28,64.53,71000.0,43.7722,43.9824,43.6026,43.7722,71000.0
2008-10-09 14:50:00,64.45,64.68,64.16,64.32,89500.0,43.7179,43.8739,43.5212,43.6297,89500.0
2008-10-09 15:00:00,64.36,64.45,63.88,64.16,153000.0,43.6568,43.7179,43.3312,43.5212,153000.0
2008-10-09 15:10:00,64.13,64.25,63.33,63.35,153100.0,43.5008,43.5822,42.9582,42.9717,153100.0
2008-10-09 15:20:00,63.35,63.66,63.06,63.34,91300.0,42.9717,43.182,42.775,42.9649,91300.0
2008-10-09 15:30:00,63.32,63.48,62.6,62.63,132300.0,42.9514,43.0599,42.463,42.4833,132300.0
2008-10-09 15:40:00,62.57,62.65,61.01,61.21,245800.0,42.4426,42.4969,41.3845,41.5201,245800.0
2008-10-09 15:50:00,61.18,62.14,61.01,61.22,410000.0,41.4998,42.151,41.3845,41.5269,410000.0
2008-10-10 09:30:00,58.44,58.82,55.14,56.78,243600.0,39.6412,39.8989,37.4027,38.5152,243600.0
2008-10-10 09:40:00,56.79,60.0,56.54,59.81,278500.0,38.5219,40.6994,38.3524,40.5705,278500.0
2008-10-10 09:50:00,59.81,59.99,58.77,59.71,239500.0,40.5705,40.6926,39.865,40.5026,239500.0
2008-10-10 10:00:00,59.71,60.55,59.17,60.12,147500.0,40.5026,41.0724,40.1363,40.7808,147500.0
2008-10-10 10:10:00,60.1,60.24,58.89,59.02,105500.0,40.7672,40.8621,39.9464,40.0346,105500.0
2008-10-10 10:20:00,59.01,59.59,58.8,59.27,97400.0,40.0278,40.4212,39.8854,40.2042,97400.0
2008-10-10 10:30:00,59.32,59.38,58.04,58.88,108600.0,40.2381,40.2788,39.3698,39.9396,108600.0
2008-10-10 10:40:00,58.92,59.3,58.13,59.29,156100.0,39.9668,40.2245,39.4309,40.2177,156100.0
2008-10-10 10:50:00,59.22,59.42,58.62,58.64,112400.0,40.1703,40.3059,39.7633,39.7768,112400.0
2008-10-10 11:00:00,58.68,59.21,58.17,58.44,133900.0,39.804,40.1635,39.458,39.6412,133900.0
2008-10-10 11:10:00,58.47,59.0,58.03,58.81,220200.0,39.6615,40.021,39.3631,39.8921,220200.0
2008-10-10 11:20:00,58.8,59.04,58.25,58.33,117200.0,39.8854,40.0482,39.5123,39.5666,117200.0
2008-10-10 11:30:00,58.36,58.47,58.01,58.42,68300.0,39.5869,39.6615,39.3495,39.6276,68300.0
2008-10-10 11:40:00,58.43,58.49,57.84,57.84,67300.0,39.6344,39.6751,39.2342,39.2342,67300.0
2008-10-10 11:50:00,57.84,58.22,57.39,58.21,94300.0,39.2342,39.4919,38.9289,39.4852,94300.0
2008-10-10 12:00:00,58.23,58.99,58.04,58.63,109700.0,39.4987,40.0142,39.3698,39.77,109700.0
2008-10-10 12:10:00,58.66,58.99,58.33,58.63,74800.0,39.7904,40.0142,39.5666,39.77,74800.0
2008-10-10 12:20:00,58.63,58.98,57.79,57.94,138600.0,39.77,40.0075,39.2003,39.302,138600.0
2008-10-10 12:30:00,57.93,58.2,57.36,57.56,127100.0,39.2952,39.4784,38.9086,39.0442,127100.0
2008-10-10 12:40:00,57.45,58.39,57.45,57.95,127300.0,38.9696,39.6073,38.9696,39.3088,127300.0
2008-10-10 12:50:00,58.01,58.31,57.86,57.94,98300.0,39.3495,39.553,39.2477,39.302,98300.0
2008-10-10 13:00:00,57.95,58.03,57.58,57.77,60400.0,39.3088,39.3631,39.0578,39.1867,60400.0
2008-10-10 13:10:00,57.8,57.82,56.84,56.92,63100.0,39.207,39.2206,38.5559,38.6101,63100.0
2008-10-10 13:20:00,56.91,57.29,56.73,56.95,106200.0,38.6033,38.8611,38.4812,38.6305,106200.0
2008-10-10 13:30:00,56.97,57.08,56.17,56.93,193400.0,38.644,38.7186,38.1014,38.6169,193400.0
2008-10-10 13:40:00,56.86,56.91,55.97,56.06,153400.0,38.5694,38.6033,37.9657,38.0268,153400.0
2008-10-10 13:50:00,56.05,56.56,55.78,56.53,161300.0,38.02,38.3659,37.8368,38.3456,161300.0
2008-10-10 14:00:00,56.51,57.25,55.9,57.17,161300.0,38.332,38.834,37.9182,38.7797,161300.0
2008-10-10 14:10:00,57.17,57.62,56.82,56.93,151400.0,38.7797,39.0849,38.5423,38.6169,151400.0
2008-10-10 14:20:00,56.91,57.24,56.12,56.17,119800.0,38.6033,38.8272,38.0675,38.1014,119800.0
2008-10-10 14:30:00,56.18,56.6,55.78,56.39,101500.0,38.1082,38.3931,37.8368,38.2506,101500.0
2008-10-10 14:40:00,56.36,56.7,55.92,56.36,120100.0,38.2303,38.4609,37.9318,38.2303,120100.0
2008-10-10 14:50:00,56.35,56.54,55.44,55.83,251600.0,38.2235,38.3524,37.6062,37.8707,251600.0
2008-10-10 15:00:00,55.78,56.21,55.69,55.9,177300.0,37.8368,38.1285,37.7758,37.9182,177300.0
2008-10-10 15:10:00,55.88,57.67,55.86,57.6,281200.0,37.9047,39.1189,37.8911,39.0714,281200.0
2008-10-10 15:20:00,57.6,58.85,57.59,58.55,281100.0,39.0714,39.9193,39.0646,39.7158,281100.0
2008-10-10 15:30:00,58.53,59.71,58.2,58.34,420400.0,39.7022,40.5026,39.4784,39.5733,420400.0
2008-10-10 15:40:00,58.34,58.34,56.26,56.44,498700.0,39.5733,39.5733,38.1624,38.2845,498700.0
2008-10-10 15:50:00,56.42,58.54,56.32,57.17,780700.0,38.271,39.709,38.2031,38.7797,780700.0
2008-10-13 09:30:00,59.23,59.23,57.3,58.1,191500.0,40.177,40.177,38.8679,39.4105,191500.0
2008-10-13 09:40:00,58.12,58.3,57.19,57.28,113500.0,39.4241,39.5462,38.7933,38.8543,113500.0
2008-10-13 09:50:00,57.31,57.72,57.1,57.43,82500.0,38.8747,39.1528,38.7322,38.9561,82500.0
2008-10-13 10:00:00,57.47,58.24,57.43,58.22,56900.0,38.9832,39.5055,38.9561,39.4919,56900.0
2008-10-13 10:10:00,58.24,58.5,57.82,58.37,89900.0,39.5055,39.6819,39.2206,39.5937,89900.0
2008-10-13 10:20:00,58.43,59.21,58.32,59.03,94800.0,39.6344,40.1635,39.5598,40.0414,94800.0
2008-10-13 10:30:00,59.04,59.29,58.9,59.13,64900.0,40.0482,40.2177,39.9532,40.1092,64900.0
2008-10-13 10:40:00,59.14,59.51,59.0,59.4,93400.0,40.116,40.367,40.021,40.2924,93400.0
2008-10-13 10:50:00,59.42,59.65,59.27,59.27,56300.0,40.3059,40.4619,40.2042,40.2042,56300.0
2008-10-13 11:00:00,59.27,59.51,59.0,59.33,60200.0,40.2042,40.367,40.021,40.2449,60200.0
2008-10-13 11:10:00,59.33,59.38,58.93,58.93,82800.0,40.2449,40.2788,39.9735,39.9735,82800.0
2008-10-13 11:20:00,58.93,59.21,58.82,59.17,70700.0,39.9735,40.1635,39.8989,40.1363,70700.0
2008-10-13 11:30:00,59.19,59.41,59.15,59.3,24800.0,40.1499,40.2991,40.1228,40.2245,24800.0
2008-10-13 11:40:00,59.28,59.31,58.82,58.87,49100.0,40.211,40.2313,39.8989,39.9328,49100.0
2008-10-13 11:50:00,58.91,58.97,58.75,58.89,40100.0,39.96,40.0007,39.8514,39.9464,40100.0
2008-10-13 12:00:00,58.87,59.03,58.66,58.98,40000.0,39.9328,40.0414,39.7904,40.0075,40000.0
2008-10-13 12:10:00,58.98,59.23,58.83,59.16,49400.0,40.0075,40.177,39.9057,40.1296,49400.0
2008-10-13 12:20:00,59.14,59.3,58.96,59.3,36200.0,40.116,40.2245,39.9939,40.2245,36200.0
2008-10-13 12:30:00,59.3,59.57,59.3,59.46,43700.0,40.2245,40.4077,40.2245,40.3331,43700.0
2008-10-13 12:40:00,59.45,59.46,59.19,59.24,46600.0,40.3263,40.3331,40.1499,40.1838,46600.0
2008-10-13 12:50:00,59.24,59.24,58.95,59.15,28400.0,40.1838,40.1838,39.9871,40.1228,28400.0
2008-10-13 13:00:00,59.14,59.23,58.88,58.98,81000.0,40.116,40.177,39.9396,40.0075,81000.0
2008-10-13 13:10:00,58.98,59.25,58.98,59.21,25800.0,40.0075,40.1906,40.0075,40.1635,25800.0
2008-10-13 13:20:00,59.18,59.32,59.17,59.21,27800.0,40.1431,40.2381,40.1363,40.1635,27800.0
2008-10-13 13:30:00,59.21,59.28,59.1,59.13,32600.0,40.1635,40.211,40.0889,40.1092,32600.0
2008-10-13 13:40:00,59.12,59.16,58.65,58.69,66200.0,40.1024,40.1296,39.7836,39.8107,66200.0
2008-10-13 13:50:00,58.68,58.8,58.64,58.69,58200.0,39.804,39.8854,39.7768,39.8107,58200.0
2008-10-13 14:00:00,58.66,58.7,58.31,58.37,57800.0,39.7904,39.8175,39.553,39.5937,57800.0
2008-10-13 14:10:00,58.38,58.6,58.37,58.59,122100.0,39.6005,39.7497,39.5937,39.7429,122100.0
2008-10-13 14:20:00,58.6,58.65,58.51,58.51,87300.0,39.7497,39.7836,39.6887,39.6887,87300.0
2008-10-13 14:30:00,58.54,58.73,58.48,58.67,76800.0,39.709,39.8379,39.6683,39.7972,76800.0
2008-10-13 14:40:00,58.65,59.14,58.64,59.13,86400.0,39.7836,40.116,39.7768,40.1092,86400.0
2008-10-13 14:50:00,59.14,59.63,59.05,59.57,85400.0,40.116,40.4484,40.0549,40.4077,85400.0
2008-10-13 15:00:00,59.55,60.05,59.53,59.95,81600.0,40.3941,40.7333,40.3805,40.6654,81600.0
2008-10-13 15:10:00,59.96,60.15,59.89,60.1,91400.0,40.6722,40.8011,40.6247,40.7672,91400.0
2008-10-13 15:20:00,60.11,60.3,59.98,59.98,108800.0,40.774,40.9028,40.6858,40.6858,108800.0
2008-10-13 15:30:00,60.01,60.29,59.87,60.21,124400.0,40.7061,40.8961,40.6112,40.8418,124400.0
2008-10-13 15:40:00,60.21,60.51,60.05,60.42,176500.0,40.8418,41.0453,40.7333,40.9842,176500.0
2008-10-13 15:50:00,60.42,61.4,60.38,61.33,280200.0,40.9842,41.649,40.9571,41.6015,280200.0
2008-10-14 09:30:00,63.42,64.77,63.42,63.68,175000.0,43.0192,43.9349,43.0192,43.1956,175000.0
2008-10-14 09:40:00,63.64,63.83,62.58,63.09,119900.0,43.1684,43.2973,42.4494,42.7954,119900.0
2008-10-14 09:50:00,63.07,63.17,61.59,61.61,100400.0,42.7818,42.8496,41.7779,41.7915,100400.0
2008-10-14 10:00:00,61.66,62.87,61.35,61.75,140600.0,41.8254,42.6461,41.6151,41.8864,140600.0
2008-10-14 10:10:00,61.73,62.59,61.31,62.36,126400.0,41.8728,42.4562,41.588,42.3002,126400.0
2008-10-14 10:20:00,62.33,62.58,62.15,62.48,110500.0,42.2798,42.4494,42.1577,42.3816,110500.0
2008-10-14 10:30:00,62.52,62.64,61.95,62.04,90600.0,42.4087,42.4901,42.0221,42.0831,90600.0
2008-10-14 10:40:00,62.14,62.17,61.33,61.88,119500.0,42.151,42.1713,41.6015,41.9746,119500.0
2008-10-14 10:50:00,61.84,62.73,61.84,62.66,70100.0,41.9475,42.5512,41.9475,42.5037,70100.0
2008-10-14 11:00:00,62.68,62.76,62.18,62.41,104000.0,42.5173,42.5715,42.1781,42.3341,104000.0
2008-10-14 11:10:00,62.41,62.86,61.94,62.79,124300.0,42.3341,42.6394,42.0153,42.5919,124300.0
2008-10-14 11:20:00,62.8,63.37,62.47,63.21,118200.0,42.5987,42.9853,42.3748,42.8768,118200.0
2008-10-14 11:30:00,63.2,63.52,63.07,63.15,104700.0,42.87,43.087,42.7818,42.8361,104700.0
2008-10-14 11:40:00,63.12,63.41,62.84,63.26,151200.0,42.8157,43.0124,42.6258,42.9107,151200.0
2008-10-14 11:50:00,63.24,63.26,62.89,62.93,41300.0,42.8971,42.9107,42.6597,42.6868,41300.0
2008-10-14 12:00:00,62.92,62.92,62.12,62.36,67200.0,42.6801,42.6801,42.1374,42.3002,67200.0
2008-10-14 12:10:00,62.38,62.7,62.32,62.43,235600.0,42.3138,42.5308,42.2731,42.3477,235600.0
2008-10-14 12:20:00,62.43,62.64,62.35,62.46,76000.0,42.3477,42.4901,42.2934,42.368,76000.0
2008-10-14 12:30:00,62.47,62.66,62.26,62.39,82700.0,42.3748,42.5037,42.2324,42.3205,82700.0
2008-10-14 12:40:00,62.38,62.55,62.13,62.47,66200.0,42.3138,42.4291,42.1442,42.3748,66200.0
2008-10-14 12:50:00,62.49,62.59,61.94,61.97,45000.0,42.3884,42.4562,42.0153,42.0356,45000.0
2008-10-14 13:00:00,61.97,62.14,61.88,62.02,69400.0,42.0356,42.151,41.9746,42.0696,69400.0
2008-10-14 13:10:00,62.0,62.19,61.89,61.98,77900.0,42.056,42.1849,41.9814,42.0424,77900.0
2008-10-14 13:20:00,61.97,62.12,61.95,62.06,81000.0,42.0356,42.1374,42.0221,42.0967,81000.0
2008-10-14 13:30:00,62.06,62.4,62.0,62.19,70300.0,42.0967,42.3273,42.056,42.1849,70300.0
2008-10-14 13:40:00,62.17,62.56,62.09,62.39,83200.0,42.1713,42.4359,42.117,42.3205,83200.0
2008-10-14 13:50:00,62.41,62.41,61.9,61.96,87800.0,42.3341,42.3341,41.9882,42.0289,87800.0
2008-10-14 14:00:00,61.95,62.05,61.71,61.92,76300.0,42.0221,42.0899,41.8593,42.0017,76300.0
2008-10-14 14:10:00,61.92,61.93,61.23,61.43,97900.0,42.0017,42.0085,41.5337,41.6694,97900.0
2008-10-14 14:20:00,61.43,61.73,61.2,61.69,138800.0,41.6694,41.8728,41.5133,41.8457,138800.0
2008-10-14 14:30:00,61.7,61.89,61.22,61.44,138600.0,41.8525,41.9814,41.5269,41.6761,138600.0
2008-10-14 14:40:00,61.41,61.5,60.55,60.67,93700.0,41.6558,41.7168,41.0724,41.1538,93700.0
2008-10-14 14:50:00,60.66,61.06,60.46,60.74,76100.0,41.147,41.4184,41.0114,41.2013,76100.0
2008-10-14 15:00:00,60.73,61.51,60.65,61.49,74400.0,41.1945,41.7236,41.1403,41.7101,74400.0
2008-10-14 15:10:00,61.48,61.84,61.33,61.41,127500.0,41.7033,41.9475,41.6015,41.6558,127500.0
2008-10-14 15:20:00,61.41,61.72,60.94,61.63,103600.0,41.6558,41.8661,41.337,41.805,103600.0
2008-10-14 15:30:00,61.63,61.85,60.87,61.01,175800.0,41.805,41.9542,41.2895,41.3845,175800.0
2008-10-14 15:40:00,60.95,61.75,60.91,61.31,139300.0,41.3438,41.8864,41.3166,41.588,139300.0
2008-10-14 15:50:00,61.29,61.57,60.98,61.42,191800.0,41.5744,41.7643,41.3641,41.6626,191800.0
2008-10-15 09:30:00,61.16,61.38,59.89,60.08,79500.0,41.4862,41.6354,40.6247,40.7536,79500.0
2008-10-15 09:40:00,60.0,60.37,59.62,59.86,76600.0,40.6994,40.9503,40.4416,40.6044,76600.0
2008-10-15 09:50:00,59.91,60.6,59.61,60.34,73000.0,40.6383,41.1063,40.4348,40.93,73000.0
2008-10-15 10:00:00,60.32,60.43,59.85,60.04,43500.0,40.9164,40.991,40.5976,40.7265,43500.0
2008-10-15 10:10:00,60.0,60.31,59.83,59.88,27800.0,40.6994,40.9096,40.584,40.618,27800.0
2008-10-15 10:20:00,59.89,60.0,59.73,59.86,43800.0,40.6247,40.6994,40.5162,40.6044,43800.0
2008-10-15 10:30:00,59.85,60.19,59.71,59.93,51400.0,40.5976,40.8282,40.5026,40.6519,51400.0
2008-10-15 10:40:00,59.94,60.09,59.25,59.45,48200.0,40.6587,40.7604,40.1906,40.3263,48200.0
2008-10-15 10:50:00,59.43,59.43,59.15,59.26,38800.0,40.3127,40.3127,40.1228,40.1974,38800.0
2008-10-15 11:00:00,59.29,59.36,59.0,59.13,43600.0,40.2177,40.2652,40.021,40.1092,43600.0
2008-10-15 11:10:00,59.14,59.59,59.11,59.47,50800.0,40.116,40.4212,40.0956,40.3398,50800.0
2008-10-15 11:20:00,59.48,59.52,59.12,59.29,49600.0,40.3466,40.3738,40.1024,40.2177,49600.0
2008-10-15 11:30:00,59.3,59.55,59.24,59.49,19900.0,40.2245,40.3941,40.1838,40.3534,19900.0
2008-10-15 11:40:00,59.5,59.63,59.45,59.59,50700.0,40.3602,40.4484,40.3263,40.4212,50700.0
2008-10-15 11:50:00,59.59,59.87,59.52,59.69,36400.0,40.4212,40.6112,40.3738,40.4891,36400.0
2008-10-15 12:00:00,59.62,59.8,59.6,59.67,36000.0,40.4416,40.5637,40.428,40.4755,36000.0
2008-10-15 12:10:00,59.67,59.87,59.6,59.79,104500.0,40.4755,40.6112,40.428,40.5569,104500.0
2008-10-15 12:20:00,59.78,59.99,59.6,59.87,140000.0,40.5501,40.6926,40.428,40.6112,140000.0
2008-10-15 12:30:00,59.87,60.13,59.84,60.01,81100.0,40.6112,40.7875,40.5908,40.7061,81100.0
2008-10-15 12:40:00,60.01,60.13,59.9,60.01,93800.0,40.7061,40.7875,40.6315,40.7061,93800.0
2008-10-15 12:50:00,60.0,60.1,59.69,59.73,89100.0,40.6994,40.7672,40.4891,40.5162,89100.0
2008-10-15 13:00:00,59.7,60.0,59.49,59.58,44000.0,40.4959,40.6994,40.3534,40.4145,44000.0
2008-10-15 13:10:00,59.64,59.7,59.12,59.13,54900.0,40.4552,40.4959,40.1024,40.1092,54900.0
2008-10-15 13:20:00,59.14,59.53,59.04,59.27,111600.0,40.116,40.3805,40.0482,40.2042,111600.0
2008-10-15 13:30:00,59.28,59.39,58.47,58.69,82200.0,40.211,40.2856,39.6615,39.8107,82200.0
2008-10-15 13:40:00,58.68,58.84,58.51,58.77,77700.0,39.804,39.9125,39.6887,39.865,77700.0
2008-10-15 13:50:00,58.73,58.97,58.61,58.7,77900.0,39.8379,40.0007,39.7565,39.8175,77900.0
2008-10-15 14:00:00,58.7,58.81,58.2,58.33,66000.0,39.8175,39.8921,39.4784,39.5666,66000.0
2008-10-15 14:10:00,58.29,58.31,57.86,57.97,75300.0,39.5394,39.553,39.2477,39.3224,75300.0
2008-10-15 14:20:00,58.02,58.72,58.02,58.63,71600.0,39.3563,39.8311,39.3563,39.77,71600.0
2008-10-15 14:30:00,58.65,58.8,58.45,58.53,37900.0,39.7836,39.8854,39.648,39.7022,37900.0
2008-10-15 14:40:00,58.57,59.16,58.54,59.09,48000.0,39.7294,40.1296,39.709,40.0821,48000.0
2008-10-15 14:50:00,59.16,59.21,58.81,58.82,60600.0,40.1296,40.1635,39.8921,39.8989,60600.0
2008-10-15 15:00:00,58.82,59.55,58.45,59.36,74800.0,39.8989,40.3941,39.648,40.2652,74800.0
2008-10-15 15:10:00,59.38,59.4,58.54,58.63,56800.0,40.2788,40.2924,39.709,39.77,56800.0
2008-10-15 15:20:00,58.64,58.9,58.06,58.2,93200.0,39.7768,39.9532,39.3834,39.4784,93200.0
2008-10-15 15:30:00,58.18,58.34,57.84,58.0,96100.0,39.4648,39.5733,39.2342,39.3427,96100.0
2008-10-15 15:40:00,57.95,58.0,57.3,57.32,186800.0,39.3088,39.3427,38.8679,38.8814,186800.0
2008-10-15 15:50:00,57.31,57.38,56.0,56.22,263200.0,38.8747,38.9221,37.9861,38.1353,263200.0
2008-10-16 09:30:00,56.36,56.46,55.52,56.25,94900.0,38.2303,38.2981,37.6605,38.1556,94900.0
2008-10-16 09:40:00,56.3,57.38,56.3,57.03,108400.0,38.1896,38.9221,38.1896,38.6847,108400.0
2008-10-16 09:50:00,57.06,57.28,56.42,56.66,98700.0,38.7051,38.8543,38.271,38.4338,98700.0
2008-10-16 10:00:00,56.64,56.88,56.12,56.45,109600.0,38.4202,38.583,38.0675,38.2913,109600.0
2008-10-16 10:10:00,56.43,56.5,55.44,56.14,114200.0,38.2777,38.3252,37.6062,38.081,114200.0
2008-10-16 10:20:00,56.09,56.68,56.09,56.21,76000.0,38.0471,38.4473,38.0471,38.1285,76000.0
2008-10-16 10:30:00,56.19,56.19,55.47,55.54,59300.0,38.1149,38.1149,37.6266,37.674,59300.0
2008-10-16 10:40:00,55.57,55.92,55.28,55.83,80800.0,37.6944,37.9318,37.4977,37.8707,80800.0
2008-10-16 10:50:00,55.83,55.97,54.98,54.99,64700.0,37.8707,37.9657,37.2942,37.301,64700.0
2008-10-16 11:00:00,55.06,55.15,54.51,54.83,90200.0,37.3484,37.4095,36.9754,37.1924,90200.0
2008-10-16 11:10:00,54.85,55.08,54.4,54.97,70700.0,37.206,37.362,36.9007,37.2874,70700.0
2008-10-16 11:20:00,54.95,55.1,54.72,54.77,139000.0,37.2738,37.3756,37.1178,37.1517,139000.0
2008-10-16 11:30:00,54.77,55.48,54.74,55.36,158500.0,37.1517,37.6333,37.1314,37.5519,158500.0
2008-10-16 11:40:00,55.35,55.79,55.2,55.56,93000.0,37.5452,37.8436,37.4434,37.6876,93000.0
2008-10-16 11:50:00,55.56,56.36,55.42,56.07,90800.0,37.6876,38.2303,37.5926,38.0335,90800.0
2008-10-16 12:00:00,56.04,56.18,55.48,55.87,88300.0,38.0132,38.1082,37.6333,37.8979,88300.0
2008-10-16 12:10:00,55.87,56.52,55.84,56.52,181200.0,37.8979,38.3388,37.8775,38.3388,181200.0
2008-10-16 12:20:00,56.54,57.35,56.52,56.6,93400.0,38.3524,38.9018,38.3388,38.3931,93400.0
2008-10-16 12:30:00,56.58,57.25,56.44,57.19,130600.0,38.3795,38.834,38.2845,38.7933,130600.0
2008-10-16 12:40:00,57.2,57.38,56.65,57.02,141000.0,38.8,38.9221,38.427,38.678,141000.0
2008-10-16 12:50:00,57.04,57.44,56.65,56.8,88500.0,38.6915,38.9628,38.427,38.5287,88500.0
2008-10-16 13:00:00,56.75,57.11,56.34,56.38,144200.0,38.4948,38.739,38.2167,38.2438,144200.0
2008-10-16 13:10:00,56.42,57.41,56.42,57.24,78500.0,38.271,38.9425,38.271,38.8272,78500.0
2008-10-16 13:20:00,57.19,57.55,56.99,57.11,87400.0,38.7933,39.0375,38.6576,38.739,87400.0
2008-10-16 13:30:00,57.08,57.26,56.61,56.7,80100.0,38.7186,38.8407,38.3998,38.4609,80100.0
2008-10-16 13:40:00,56.71,57.28,56.67,57.13,79500.0,38.4677,38.8543,38.4405,38.7526,79500.0
2008-10-16 13:50:00,57.1,58.28,57.04,57.92,88700.0,38.7322,39.5326,38.6915,39.2884,88700.0
2008-10-16 14:00:00,57.92,58.01,57.45,57.47,75900.0,39.2884,39.3495,38.9696,38.9832,75900.0
2008-10-16 14:10:00,57.48,57.61,57.22,57.47,98200.0,38.99,39.0782,38.8136,38.9832,98200.0
2008-10-16 14:20:00,57.46,57.59,57.15,57.37,48700.0,38.9764,39.0646,38.7661,38.9154,48700.0
2008-10-16 14:30:00,57.4,57.7,57.28,57.68,53900.0,38.9357,39.1392,38.8543,39.1256,53900.0
2008-10-16 14:40:00,57.65,58.51,57.56,58.36,50600.0,39.1053,39.6887,39.0442,39.5869,50600.0
2008-10-16 14:50:00,58.37,58.58,58.04,58.16,75800.0,39.5937,39.7361,39.3698,39.4512,75800.0
2008-10-16 15:00:00,58.15,59.1,57.98,59.05,85500.0,39.4445,40.0889,39.3291,40.0549,85500.0
2008-10-16 15:10:00,59.08,59.52,58.83,59.12,133900.0,40.0753,40.3738,39.9057,40.1024,133900.0
2008-10-16 15:20:00,59.08,59.22,58.79,59.22,102600.0,40.0753,40.1703,39.8786,40.1703,102600.0
2008-10-16 15:30:00,59.21,59.45,58.48,59.05,134800.0,40.1635,40.3263,39.6683,40.0549,134800.0
2008-10-16 15:40:00,59.06,60.23,59.06,60.23,144800.0,40.0617,40.8554,40.0617,40.8554,144800.0
2008-10-16 15:50:00,60.19,60.21,59.74,59.8,252300.0,40.8282,40.8418,40.523,40.5637,252300.0
2008-10-17 09:30:00,58.6,61.2,58.01,58.61,389200.0,39.7497,41.5133,39.3495,39.7565,389200.0
2008-10-17 09:40:00,58.53,58.96,58.27,58.27,59400.0,39.7022,39.9939,39.5259,39.5259,59400.0
2008-10-17 09:50:00,58.3,59.07,58.23,59.06,73800.0,39.5462,40.0685,39.4987,40.0617,73800.0
2008-10-17 10:00:00,59.06,59.39,58.79,58.86,118600.0,40.0617,40.2856,39.8786,39.9261,118600.0
2008-10-17 10:10:00,58.86,58.86,58.22,58.48,65000.0,39.9261,39.9261,39.4919,39.6683,65000.0
2008-10-17 10:20:00,58.55,58.56,58.11,58.35,57600.0,39.7158,39.7226,39.4173,39.5801,57600.0
2008-10-17 10:30:00,58.33,58.34,57.79,57.96,73500.0,39.5666,39.5733,39.2003,39.3156,73500.0
2008-10-17 10:40:00,57.95,59.02,57.87,59.0,47600.0,39.3088,40.0346,39.2545,40.021,47600.0
2008-10-17 10:50:00,59.0,59.11,58.76,59.0,71300.0,40.021,40.0956,39.8582,40.021,71300.0
2008-10-17 11:00:00,59.02,59.57,58.9,59.46,52000.0,40.0346,40.4077,39.9532,40.3331,52000.0
2008-10-17 11:10:00,59.39,59.39,58.66,58.7,54100.0,40.2856,40.2856,39.7904,39.8175,54100.0
2008-10-17 11:20:00,58.69,58.9,58.56,58.65,63100.0,39.8107,39.9532,39.7226,39.7836,63100.0
2008-10-17 11:30:00,58.7,58.85,58.52,58.68,38000.0,39.8175,39.9193,39.6954,39.804,38000.0
2008-10-17 11:40:00,58.74,58.84,58.36,58.44,34000.0,39.8447,39.9125,39.5869,39.6412,34000.0
2008-10-17 11:50:00,58.45,58.53,58.26,58.34,26700.0,39.648,39.7022,39.5191,39.5733,26700.0
2008-10-17 12:00:00,58.31,58.56,58.27,58.32,28100.0,39.553,39.7226,39.5259,39.5598,28100.0
2008-10-17 12:10:00,58.36,58.52,58.27,58.44,36300.0,39.5869,39.6954,39.5259,39.6412,36300.0
2008-10-17 12:20:00,58.45,58.78,58.45,58.65,29300.0,39.648,39.8718,39.648,39.7836,29300.0
2008-10-17 12:30:00,58.66,58.75,58.39,58.48,38900.0,39.7904,39.8514,39.6073,39.6683,38900.0
2008-10-17 12:40:00,58.48,59.11,58.48,59.11,42300.0,39.6683,40.0956,39.6683,40.0956,42300.0
2008-10-17 12:50:00,59.11,59.89,59.07,59.67,68100.0,40.0956,40.6247,40.0685,40.4755,68100.0
2008-10-17 13:00:00,59.67,60.1,59.58,59.65,56900.0,40.4755,40.7672,40.4145,40.4619,56900.0
2008-10-17 13:10:00,59.7,59.78,59.4,59.64,87800.0,40.4959,40.5501,40.2924,40.4552,87800.0
2008-10-17 13:20:00,59.67,60.16,59.66,59.78,69600.0,40.4755,40.8079,40.4687,40.5501,69600.0
2008-10-17 13:30:00,59.74,60.5,59.73,60.41,58500.0,40.523,41.0385,40.5162,40.9775,58500.0
2008-10-17 13:40:00,60.43,60.58,59.74,59.87,84200.0,40.991,41.0928,40.523,40.6112,84200.0
2008-10-17 13:50:00,59.85,59.95,59.6,59.66,44300.0,40.5976,40.6654,40.428,40.4687,44300.0
2008-10-17 14:00:00,59.69,60.15,59.69,59.75,51900.0,40.4891,40.8011,40.4891,40.5298,51900.0
2008-10-17 14:10:00,59.76,59.98,59.56,59.59,70300.0,40.5366,40.6858,40.4009,40.4212,70300.0
2008-10-17 14:20:00,59.57,59.58,59.01,59.14,43600.0,40.4077,40.4145,40.0278,40.116,43600.0
2008-10-17 14:30:00,59.13,59.36,58.59,58.59,85900.0,40.1092,40.2652,39.7429,39.7429,85900.0
2008-10-17 14:40:00,58.59,58.94,58.22,58.9,178000.0,39.7429,39.9803,39.4919,39.9532,178000.0
2008-10-17 14:50:00,58.88,58.91,58.39,58.62,99700.0,39.9396,39.96,39.6073,39.7633,99700.0
2008-10-17 15:00:00,58.66,59.05,58.42,58.48,176100.0,39.7904,40.0549,39.6276,39.6683,176100.0
2008-10-17 15:10:00,58.48,58.49,57.86,57.86,143400.0,39.6683,39.6751,39.2477,39.2477,143400.0
2008-10-17 15:20:00,57.86,57.86,57.03,57.6,177100.0,39.2477,39.2477,38.6847,39.0714,177100.0
2008-10-17 15:30:00,57.63,57.98,56.94,57.02,198400.0,39.0917,39.3291,38.6237,38.678,198400.0
2008-10-17 15:40:00,57.02,57.54,56.85,57.07,242800.0,38.678,39.0307,38.5626,38.7119,242800.0
2008-10-17 15:50:00,57.08,57.47,56.99,57.21,464700.0,38.7186,38.9832,38.6576,38.8068,464700.0
2008-10-20 09:30:00,57.73,58.21,57.13,57.85,112500.0,39.1596,39.4852,38.7526,39.241,112500.0
2008-10-20 09:40:00,57.84,58.23,57.24,58.22,96800.0,39.2342,39.4987,38.8272,39.4919,96800.0
2008-10-20 09:50:00,58.21,59.06,58.2,59.02,79100.0,39.4852,40.0617,39.4784,40.0346,79100.0
2008-10-20 10:00:00,59.05,59.73,58.8,58.88,74100.0,40.0549,40.5162,39.8854,39.9396,74100.0
2008-10-20 10:10:00,58.93,59.2,58.62,59.05,49700.0,39.9735,40.1567,39.7633,40.0549,49700.0
2008-10-20 10:20:00,59.06,59.17,58.73,58.81,51400.0,40.0617,40.1363,39.8379,39.8921,51400.0
2008-10-20 10:30:00,58.8,59.18,58.78,59.18,49800.0,39.8854,40.1431,39.8718,40.1431,49800.0
2008-10-20 10:40:00,59.15,59.56,59.15,59.43,62400.0,40.1228,40.4009,40.1228,40.3127,62400.0
2008-10-20 10:50:00,59.41,59.51,58.82,59.08,45000.0,40.2991,40.367,39.8989,40.0753,45000.0
2008-10-20 11:00:00,59.08,59.17,58.5,58.68,54400.0,40.0753,40.1363,39.6819,39.804,54400.0
2008-10-20 11:10:00,58.68,58.69,58.29,58.32,62800.0,39.804,39.8107,39.5394,39.5598,62800.0
2008-10-20 11:20:00,58.31,58.46,58.2,58.44,62800.0,39.553,39.6547,39.4784,39.6412,62800.0
2008-10-20 11:30:00,58.46,58.67,58.4,58.58,34800.0,39.6547,39.7972,39.614,39.7361,34800.0
2008-10-20 11:40:00,58.53,59.01,58.37,58.93,29800.0,39.7022,40.0278,39.5937,39.9735,29800.0
2008-10-20 11:50:00,58.94,59.18,58.91,59.12,30600.0,39.9803,40.1431,39.96,40.1024,30600.0
2008-10-20 12:00:00,59.09,59.1,58.88,59.02,56900.0,40.0821,40.0889,39.9396,40.0346,56900.0
2008-10-20 12:10:00,59.03,59.45,58.98,59.35,47300.0,40.0414,40.3263,40.0075,40.2584,47300.0
2008-10-20 12:20:00,59.34,59.39,58.94,59.05,27100.0,40.2517,40.2856,39.9803,40.0549,27100.0
2008-10-20 12:30:00,59.04,59.3,58.87,58.91,28900.0,40.0482,40.2245,39.9328,39.96,28900.0
2008-10-20 12:40:00,58.92,58.96,58.71,58.95,24800.0,39.9668,39.9939,39.8243,39.9871,24800.0
2008-10-20 12:50:00,58.94,59.0,58.73,58.92,43500.0,39.9803,40.021,39.8379,39.9668,43500.0
2008-10-20 13:00:00,58.89,58.89,58.51,58.6,28200.0,39.9464,39.9464,39.6887,39.7497,28200.0
2008-10-20 13:10:00,58.61,58.83,58.61,58.81,15500.0,39.7565,39.9057,39.7565,39.8921,15500.0
2008-10-20 13:20:00,58.86,59.14,58.82,59.07,31500.0,39.9261,40.116,39.8989,40.0685,31500.0
2008-10-20 13:30:00,59.09,59.27,58.88,58.88,32300.0,40.0821,40.2042,39.9396,39.9396,32300.0
2008-10-20 13:40:00,58.87,59.11,58.82,59.04,31800.0,39.9328,40.0956,39.8989,40.0482,31800.0
2008-10-20 13:50:00,59.03,59.08,58.86,58.86,26100.0,40.0414,40.0753,39.9261,39.9261,26100.0
2008-10-20 14:00:00,58.86,59.22,58.77,59.19,27200.0,39.9261,40.1703,39.865,40.1499,27200.0
2008-10-20 14:10:00,59.18,59.22,58.77,58.87,27400.0,40.1431,40.1703,39.865,39.9328,27400.0
2008-10-20 14:20:00,58.88,58.95,58.63,58.94,49200.0,39.9396,39.9871,39.77,39.9803,49200.0
2008-10-20 14:30:00,58.96,59.05,58.72,58.97,27100.0,39.9939,40.0549,39.8311,40.0007,27100.0
2008-10-20 14:40:00,58.97,59.44,58.97,59.26,30100.0,40.0007,40.3195,40.0007,40.1974,30100.0
2008-10-20 14:50:00,59.24,59.24,58.89,59.09,45700.0,40.1838,40.1838,39.9464,40.0821,45700.0
2008-10-20 15:00:00,59.09,59.33,58.98,59.19,62800.0,40.0821,40.2449,40.0075,40.1499,62800.0
2008-10-20 15:10:00,59.21,59.46,59.1,59.41,86800.0,40.1635,40.3331,40.0889,40.2991,86800.0
2008-10-20 15:20:00,59.41,59.64,59.4,59.6,140900.0,40.2991,40.4552,40.2924,40.428,140900.0
2008-10-20 15:30:00,59.57,60.03,59.43,59.91,136300.0,40.4077,40.7197,40.3127,40.6383,136300.0
2008-10-20 15:40:00,59.94,60.01,59.61,59.85,92700.0,40.6587,40.7061,40.4348,40.5976,92700.0
2008-10-20 15:50:00,59.85,60.29,59.81,60.29,172800.0,40.5976,40.8961,40.5705,40.8961,172800.0
2008-10-21 09:30:00,59.74,60.11,59.0,59.66,89400.0,40.523,40.774,40.021,40.4687,89400.0
2008-10-21 09:40:00,59.68,59.75,59.38,59.51,73700.0,40.4823,40.5298,40.2788,40.367,73700.0
2008-10-21 09:50:00,59.51,59.57,58.92,59.17,128600.0,40.367,40.4077,39.9668,40.1363,128600.0
2008-10-21 10:00:00,59.17,59.45,58.96,59.11,122700.0,40.1363,40.3263,39.9939,40.0956,122700.0
2008-10-21 10:10:00,59.13,59.37,58.98,59.22,93200.0,40.1092,40.272,40.0075,40.1703,93200.0
2008-10-21 10:20:00,59.26,59.3,58.88,59.0,73500.0,40.1974,40.2245,39.9396,40.021,73500.0
2008-10-21 10:30:00,59.0,59.06,58.54,58.64,92400.0,40.021,40.0617,39.709,39.7768,92400.0
2008-10-21 10:40:00,58.64,58.83,58.53,58.57,72700.0,39.7768,39.9057,39.7022,39.7294,72700.0
2008-10-21 10:50:00,58.59,58.97,58.39,58.78,70200.0,39.7429,40.0007,39.6073,39.8718,70200.0
2008-10-21 11:00:00,58.78,58.93,58.26,58.26,82900.0,39.8718,39.9735,39.5191,39.5191,82900.0
2008-10-21 11:10:00,58.26,58.29,58.02,58.06,49900.0,39.5191,39.5394,39.3563,39.3834,49900.0
2008-10-21 11:20:00,58.1,58.15,57.88,58.05,61400.0,39.4105,39.4445,39.2613,39.3766,61400.0
2008-10-21 11:30:00,58.06,58.24,58.0,58.08,61000.0,39.3834,39.5055,39.3427,39.397,61000.0
2008-10-21 11:40:00,58.09,58.13,57.55,57.57,73700.0,39.4038,39.4309,39.0375,39.051,73700.0
2008-10-21 11:50:00,57.58,57.58,56.92,57.14,95600.0,39.0578,39.0578,38.6101,38.7593,95600.0
2008-10-21 12:00:00,57.11,57.63,56.95,57.55,69100.0,38.739,39.0917,38.6305,39.0375,69100.0
2008-10-21 12:10:00,57.55,57.66,57.22,57.29,38700.0,39.0375,39.1121,38.8136,38.8611,38700.0
2008-10-21 12:20:00,57.34,57.39,57.06,57.13,47600.0,38.895,38.9289,38.7051,38.7526,47600.0
2008-10-21 12:30:00,57.14,57.46,57.11,57.33,32600.0,38.7593,38.9764,38.739,38.8882,32600.0
2008-10-21 12:40:00,57.33,57.33,56.9,56.93,38600.0,38.8882,38.8882,38.5966,38.6169,38600.0
2008-10-21 12:50:00,56.93,56.99,56.5,56.5,56100.0,38.6169,38.6576,38.3252,38.3252,56100.0
2008-10-21 13:00:00,56.49,56.83,56.48,56.81,74700.0,38.3184,38.5491,38.3117,38.5355,74700.0
2008-10-21 13:10:00,56.84,56.97,56.72,56.85,55600.0,38.5559,38.644,38.4745,38.5626,55600.0
2008-10-21 13:20:00,56.88,57.43,56.87,57.31,59100.0,38.583,38.9561,38.5762,38.8747,59100.0
2008-10-21 13:30:00,57.31,57.69,57.21,57.57,100100.0,38.8747,39.1324,38.8068,39.051,100100.0
2008-10-21 13:40:00,57.55,57.57,56.92,56.97,144600.0,39.0375,39.051,38.6101,38.644,144600.0
2008-10-21 13:50:00,56.97,57.09,56.93,57.01,84000.0,38.644,38.7254,38.6169,38.6712,84000.0
2008-10-21 14:00:00,57.01,57.08,56.72,56.76,92900.0,38.6712,38.7186,38.4745,38.5016,92900.0
2008-10-21 14:10:00,56.77,57.03,56.67,56.94,99100.0,38.5084,38.6847,38.4405,38.6237,99100.0
2008-10-21 14:20:00,56.95,57.0,56.76,56.9,139500.0,38.6305,38.6644,38.5016,38.5966,139500.0
2008-10-21 14:30:00,56.91,56.99,56.41,56.5,214000.0,38.6033,38.6576,38.2642,38.3252,214000.0
2008-10-21 14:40:00,56.5,56.65,56.37,56.5,175200.0,38.3252,38.427,38.237,38.3252,175200.0
2008-10-21 14:50:00,56.5,56.57,56.4,56.53,132900.0,38.3252,38.3727,38.2574,38.3456,132900.0
2008-10-21 15:00:00,56.55,56.67,56.45,56.58,189400.0,38.3591,38.4405,38.2913,38.3795,189400.0
2008-10-21 15:10:00,56.57,56.83,56.4,56.43,92600.0,38.3727,38.5491,38.2574,38.2777,92600.0
2008-10-21 15:20:00,56.42,56.42,55.64,55.64,222900.0,38.271,38.271,37.7419,37.7419,222900.0
2008-10-21 15:30:00,55.62,55.67,55.12,55.25,246300.0,37.7283,37.7622,37.3891,37.4773,246300.0
2008-10-21 15:40:00,55.26,55.6,55.21,55.25,223500.0,37.4841,37.7147,37.4502,37.4773,223500.0
2008-10-21 15:50:00,55.25,55.71,55.24,55.44,283900.0,37.4773,37.7893,37.4705,37.6062,283900.0
2008-10-22 09:30:00,56.21,57.86,54.45,54.64,256300.0,38.1285,39.2477,36.9347,37.0635,256300.0
2008-10-22 09:40:00,54.67,55.33,54.61,55.18,187300.0,37.0839,37.5316,37.0432,37.4298,187300.0
2008-10-22 09:50:00,55.22,55.91,54.9,55.44,175800.0,37.457,37.925,37.2399,37.6062,175800.0
2008-10-22 10:00:00,55.46,55.92,55.34,55.68,226600.0,37.6198,37.9318,37.5384,37.769,226600.0
2008-10-22 10:10:00,55.65,56.36,55.55,56.05,146100.0,37.7486,38.2303,37.6808,38.02,146100.0
2008-10-22 10:20:00,56.05,56.53,56.05,56.34,126800.0,38.02,38.3456,38.02,38.2167,126800.0
2008-10-22 10:30:00,56.36,56.83,56.03,56.78,164200.0,38.2303,38.5491,38.0064,38.5152,164200.0
2008-10-22 10:40:00,56.78,56.94,56.12,56.54,124400.0,38.5152,38.6237,38.0675,38.3524,124400.0
2008-10-22 10:50:00,56.54,56.6,56.15,56.33,295000.0,38.3524,38.3931,38.0878,38.2099,295000.0
2008-10-22 11:00:00,56.3,56.58,56.17,56.45,47700.0,38.1896,38.3795,38.1014,38.2913,47700.0
2008-10-22 11:10:00,56.48,57.22,56.48,57.12,105000.0,38.3117,38.8136,38.3117,38.7458,105000.0
2008-10-22 11:20:00,57.11,57.11,56.6,56.61,79600.0,38.739,38.739,38.3931,38.3998,79600.0
2008-10-22 11:30:00,56.63,56.86,56.39,56.48,102100.0,38.4134,38.5694,38.2506,38.3117,102100.0
2008-10-22 11:40:00,56.46,56.99,56.37,56.97,332700.0,38.2981,38.6576,38.237,38.644,332700.0
2008-10-22 11:50:00,56.95,57.3,56.85,57.13,173900.0,38.6305,38.8679,38.5626,38.7526,173900.0
2008-10-22 12:00:00,57.12,57.27,56.94,57.1,79600.0,38.7458,38.8475,38.6237,38.7322,79600.0
2008-10-22 12:10:00,57.13,57.42,57.08,57.36,53500.0,38.7526,38.9493,38.7186,38.9086,53500.0
2008-10-22 12:20:00,57.39,57.61,57.29,57.42,83600.0,38.9289,39.0782,38.8611,38.9493,83600.0
2008-10-22 12:30:00,57.43,57.61,57.36,57.52,81700.0,38.9561,39.0782,38.9086,39.0171,81700.0
2008-10-22 12:40:00,57.54,57.76,57.39,57.45,77900.0,39.0307,39.1799,38.9289,38.9696,77900.0
2008-10-22 12:50:00,57.45,57.78,57.41,57.66,48300.0,38.9696,39.1935,38.9425,39.1121,48300.0
2008-10-22 13:00:00,57.65,57.65,57.33,57.61,65200.0,39.1053,39.1053,38.8882,39.0782,65200.0
2008-10-22 13:10:00,57.6,57.6,57.3,57.38,75400.0,39.0714,39.0714,38.8679,38.9221,75400.0
2008-10-22 13:20:00,57.4,57.41,56.94,56.95,90300.0,38.9357,38.9425,38.6237,38.6305,90300.0
2008-10-22 13:30:00,56.96,57.23,56.68,56.9,99000.0,38.6373,38.8204,38.4473,38.5966,99000.0
2008-10-22 13:40:00,56.88,57.44,56.85,57.36,66600.0,38.583,38.9628,38.5626,38.9086,66600.0
2008-10-22 13:50:00,57.36,57.69,57.25,57.58,62600.0,38.9086,39.1324,38.834,39.0578,62600.0
2008-10-22 14:00:00,57.61,57.72,57.27,57.28,71800.0,39.0782,39.1528,38.8475,38.8543,71800.0
2008-10-22 14:10:00,57.27,57.5,57.1,57.46,70400.0,38.8475,39.0035,38.7322,38.9764,70400.0
2008-10-22 14:20:00,57.48,57.76,57.44,57.57,57100.0,38.99,39.1799,38.9628,39.051,57100.0
2008-10-22 14:30:00,57.56,57.58,57.14,57.32,77700.0,39.0442,39.0578,38.7593,38.8814,77700.0
2008-10-22 14:40:00,57.3,57.32,56.78,56.91,86700.0,38.8679,38.8814,38.5152,38.6033,86700.0
2008-10-22 14:50:00,56.92,57.02,56.63,57.0,87600.0,38.6101,38.678,38.4134,38.6644,87600.0
2008-10-22 15:00:00,56.99,57.2,56.9,57.15,156900.0,38.6576,38.8,38.5966,38.7661,156900.0
2008-10-22 15:10:00,57.15,57.24,56.35,56.41,123800.0,38.7661,38.8272,38.2235,38.2642,123800.0
2008-10-22 15:20:00,56.42,56.53,56.22,56.24,100900.0,38.271,38.3456,38.1353,38.1489,100900.0
2008-10-22 15:30:00,56.24,56.26,55.5,55.51,149600.0,38.1489,38.1624,37.6469,37.6537,149600.0
2008-10-22 15:40:00,55.51,55.78,54.89,55.73,314600.0,37.6537,37.8368,37.2331,37.8029,314600.0
2008-10-22 15:50:00,55.74,56.79,55.66,56.74,346800.0,37.8097,38.5219,37.7554,38.488,346800.0
2008-10-23 09:30:00,56.38,58.33,56.38,57.17,126100.0,38.2438,39.5666,38.2438,38.7797,126100.0
2008-10-23 09:40:00,57.15,57.69,56.23,56.23,115300.0,38.7661,39.1324,38.1421,38.1421,115300.0
2008-10-23 09:50:00,56.23,56.64,55.98,56.64,83000.0,38.1421,38.4202,37.9725,38.4202,83000.0
2008-10-23 10:00:00,56.71,57.23,56.39,56.55,129300.0,38.4677,38.8204,38.2506,38.3591,129300.0
2008-10-23 10:10:00,56.61,56.99,56.24,56.69,117600.0,38.3998,38.6576,38.1489,38.4541,117600.0
2008-10-23 10:20:00,56.7,57.15,55.79,56.25,99800.0,38.4609,38.7661,37.8436,38.1556,99800.0
2008-10-23 10:30:00,56.26,56.73,56.09,56.39,73200.0,38.1624,38.4812,38.0471,38.2506,73200.0
2008-10-23 10:40:00,56.39,57.75,56.36,57.59,120100.0,38.2506,39.1731,38.2303,39.0646,120100.0
2008-10-23 10:50:00,57.57,57.77,57.08,57.71,72900.0,39.051,39.1867,38.7186,39.146,72900.0
2008-10-23 11:00:00,57.73,57.95,56.98,57.13,53400.0,39.1596,39.3088,38.6508,38.7526,53400.0
2008-10-23 11:10:00,57.18,57.45,56.78,56.83,37400.0,38.7865,38.9696,38.5152,38.5491,37400.0
2008-10-23 11:20:00,56.88,56.99,56.75,56.97,34000.0,38.583,38.6576,38.4948,38.644,34000.0
2008-10-23 11:30:00,56.89,57.34,56.85,57.3,41300.0,38.5898,38.895,38.5626,38.8679,41300.0
2008-10-23 11:40:00,57.29,57.35,56.76,56.93,45100.0,38.8611,38.9018,38.5016,38.6169,45100.0
2008-10-23 11:50:00,56.94,57.24,56.94,57.13,29800.0,38.6237,38.8272,38.6237,38.7526,29800.0
2008-10-23 12:00:00,57.15,57.15,56.6,56.63,37100.0,38.7661,38.7661,38.3931,38.4134,37100.0
2008-10-23 12:10:00,56.59,56.62,55.93,55.97,34000.0,38.3863,38.4066,37.9386,37.9657,34000.0
2008-10-23 12:20:00,55.91,55.99,55.5,55.55,34000.0,37.925,37.9793,37.6469,37.6808,34000.0
2008-10-23 12:30:00,55.59,55.81,55.51,55.68,81600.0,37.7079,37.8572,37.6537,37.769,81600.0
2008-10-23 12:40:00,55.66,56.09,55.61,55.96,49600.0,37.7554,38.0471,37.7215,37.9589,49600.0
2008-10-23 12:50:00,55.92,56.02,55.59,55.65,68100.0,37.9318,37.9996,37.7079,37.7486,68100.0
2008-10-23 13:00:00,55.65,55.76,55.39,55.66,93700.0,37.7486,37.8233,37.5723,37.7554,93700.0
2008-10-23 13:10:00,55.58,56.15,55.43,55.84,65800.0,37.7012,38.0878,37.5994,37.8775,65800.0
2008-10-23 13:20:00,55.84,55.84,55.29,55.29,38300.0,37.8775,37.8775,37.5045,37.5045,38300.0
2008-10-23 13:30:00,55.31,55.63,54.86,55.28,43200.0,37.518,37.7351,37.2128,37.4977,43200.0
2008-10-23 13:40:00,55.28,55.81,55.05,55.21,38000.0,37.4977,37.8572,37.3417,37.4502,38000.0
2008-10-23 13:50:00,55.22,55.36,54.98,55.21,37300.0,37.457,37.5519,37.2942,37.4502,37300.0
2008-10-23 14:00:00,55.14,55.14,54.14,54.37,103500.0,37.4027,37.4027,36.7244,36.8804,103500.0
2008-10-23 14:10:00,54.4,54.43,53.62,53.69,82400.0,36.9007,36.9211,36.3717,36.4191,82400.0
2008-10-23 14:20:00,53.65,54.42,53.32,54.29,82100.0,36.392,36.9143,36.1682,36.8261,82100.0
2008-10-23 14:30:00,54.3,55.13,54.1,54.94,95600.0,36.8329,37.3959,36.6972,37.267,95600.0
2008-10-23 14:40:00,55.02,55.14,54.39,54.39,102700.0,37.3213,37.4027,36.894,36.894,102700.0
2008-10-23 14:50:00,54.39,54.85,53.9,54.52,87600.0,36.894,37.206,36.5616,36.9821,87600.0
2008-10-23 15:00:00,54.61,55.51,54.35,55.51,93900.0,37.0432,37.6537,36.8668,37.6537,93900.0
2008-10-23 15:10:00,55.45,56.09,55.0,55.13,131100.0,37.613,38.0471,37.3077,37.3959,131100.0
2008-10-23 15:20:00,55.16,55.82,54.99,55.54,118900.0,37.4163,37.864,37.301,37.674,118900.0
2008-10-23 15:30:00,55.54,55.67,55.07,55.26,183800.0,37.674,37.7622,37.3552,37.4841,183800.0
2008-10-23 15:40:00,55.26,57.26,55.05,57.25,178300.0,37.4841,38.8407,37.3417,38.834,178300.0
2008-10-23 15:50:00,57.22,57.25,56.28,56.95,250500.0,38.8136,38.834,38.176,38.6305,250500.0
2008-10-24 09:30:00,53.41,55.41,51.9,52.77,125800.0,36.2292,37.5859,35.2049,35.7951,125800.0
2008-10-24 09:40:00,52.82,53.55,52.42,53.55,66600.0,35.829,36.3242,35.5577,36.3242,66600.0
2008-10-24 09:50:00,53.55,54.07,52.93,54.0,84000.0,36.3242,36.6769,35.9036,36.6294,84000.0
2008-10-24 10:00:00,54.01,54.78,53.85,54.58,171600.0,36.6362,37.1585,36.5277,37.0228,171600.0
2008-10-24 10:10:00,54.58,55.14,54.51,54.91,144900.0,37.0228,37.4027,36.9754,37.2467,144900.0
2008-10-24 10:20:00,54.86,55.34,54.52,54.78,122400.0,37.2128,37.5384,36.9821,37.1585,122400.0
2008-10-24 10:30:00,54.78,55.71,54.64,55.05,94600.0,37.1585,37.7893,37.0635,37.3417,94600.0
2008-10-24 10:40:00,55.03,55.32,54.76,55.32,86800.0,37.3281,37.5248,37.1449,37.5248,86800.0
2008-10-24 10:50:00,55.33,55.86,55.3,55.41,66100.0,37.5316,37.8911,37.5112,37.5859,66100.0
2008-10-24 11:00:00,55.47,55.69,55.39,55.5,57700.0,37.6266,37.7758,37.5723,37.6469,57700.0
2008-10-24 11:10:00,55.5,55.82,55.47,55.76,76900.0,37.6469,37.864,37.6266,37.8233,76900.0
2008-10-24 11:20:00,55.76,56.52,55.74,55.9,120600.0,37.8233,38.3388,37.8097,37.9182,120600.0
2008-10-24 11:30:00,55.91,56.46,55.55,56.42,36600.0,37.925,38.2981,37.6808,38.271,36600.0
2008-10-24 11:40:00,56.37,56.37,56.05,56.09,51700.0,38.237,38.237,38.02,38.0471,51700.0
2008-10-24 11:50:00,56.06,56.07,55.49,55.65,34400.0,38.0268,38.0335,37.6401,37.7486,34400.0
2008-10-24 12:00:00,55.65,55.65,55.14,55.42,33200.0,37.7486,37.7486,37.4027,37.5926,33200.0
2008-10-24 12:10:00,55.36,55.71,55.02,55.24,46500.0,37.5519,37.7893,37.3213,37.4705,46500.0
2008-10-24 12:20:00,55.22,55.42,54.68,54.72,44600.0,37.457,37.5926,37.0907,37.1178,44600.0
2008-10-24 12:30:00,54.71,55.09,54.7,54.94,38600.0,37.111,37.3688,37.1042,37.267,38600.0
2008-10-24 12:40:00,54.92,54.95,54.57,54.79,45400.0,37.2535,37.2738,37.0161,37.1653,45400.0
2008-10-24 12:50:00,54.79,55.48,54.79,55.18,48200.0,37.1653,37.6333,37.1653,37.4298,48200.0
2008-10-24 13:00:00,55.24,55.57,55.18,55.44,40200.0,37.4705,37.6944,37.4298,37.6062,40200.0
2008-10-24 13:10:00,55.46,56.13,55.34,56.05,47800.0,37.6198,38.0742,37.5384,38.02,47800.0
2008-10-24 13:20:00,56.08,56.09,55.35,55.54,69600.0,38.0403,38.0471,37.5452,37.674,69600.0
2008-10-24 13:30:00,55.54,55.55,55.0,55.02,73600.0,37.674,37.6808,37.3077,37.3213,73600.0
2008-10-24 13:40:00,55.0,55.23,54.8,54.8,85900.0,37.3077,37.4638,37.1721,37.1721,85900.0
2008-10-24 13:50:00,54.8,55.49,54.79,54.94,63000.0,37.1721,37.6401,37.1653,37.267,63000.0
2008-10-24 14:00:00,54.94,55.08,54.63,54.87,48700.0,37.267,37.362,37.0568,37.2196,48700.0
2008-10-24 14:10:00,54.86,55.35,54.86,55.23,68700.0,37.2128,37.5452,37.2128,37.4638,68700.0
2008-10-24 14:20:00,55.25,55.25,54.78,54.87,87800.0,37.4773,37.4773,37.1585,37.2196,87800.0
2008-10-24 14:30:00,54.92,55.87,54.92,55.8,86600.0,37.2535,37.8979,37.2535,37.8504,86600.0
2008-10-24 14:40:00,55.79,56.02,55.18,55.24,73300.0,37.8436,37.9996,37.4298,37.4705,73300.0
2008-10-24 14:50:00,55.29,55.95,55.24,55.86,98800.0,37.5045,37.9521,37.4705,37.8911,98800.0
2008-10-24 15:00:00,55.86,56.45,55.78,56.08,112700.0,37.8911,38.2913,37.8368,38.0403,112700.0
2008-10-24 15:10:00,56.1,56.39,55.51,55.67,113500.0,38.0539,38.2506,37.6537,37.7622,113500.0
2008-10-24 15:20:00,55.58,56.34,55.39,56.04,81700.0,37.7012,38.2167,37.5723,38.0132,81700.0
2008-10-24 15:30:00,56.01,56.03,55.02,55.11,70400.0,37.9928,38.0064,37.3213,37.3824,70400.0
2008-10-24 15:40:00,55.15,55.96,55.06,55.86,125000.0,37.4095,37.9589,37.3484,37.8911,125000.0
2008-10-24 15:50:00,55.8,55.81,54.69,54.72,202500.0,37.8504,37.8572,37.0975,37.1178,202500.0
2008-10-27 09:30:00,53.88,53.88,52.51,53.13,119800.0,36.548,36.548,35.6187,36.0393,119800.0
2008-10-27 09:40:00,53.15,53.59,52.94,53.21,127100.0,36.0528,36.3513,35.9104,36.0935,127100.0
2008-10-27 09:50:00,53.22,53.6,52.99,53.5,114400.0,36.1003,36.3581,35.9443,36.2903,114400.0
2008-10-27 10:00:00,53.5,53.95,53.41,53.45,93400.0,36.2903,36.5955,36.2292,36.2563,93400.0
2008-10-27 10:10:00,53.56,53.6,53.23,53.41,109000.0,36.331,36.3581,36.1071,36.2292,109000.0
2008-10-27 10:20:00,53.41,53.82,53.07,53.8,77200.0,36.2292,36.5073,35.9986,36.4938,77200.0
2008-10-27 10:30:00,53.79,54.03,53.66,54.02,190600.0,36.487,36.6498,36.3988,36.643,190600.0
2008-10-27 10:40:00,54.05,54.58,53.72,54.57,117400.0,36.6633,37.0228,36.4395,37.0161,117400.0
2008-10-27 10:50:00,54.58,54.98,54.45,54.97,152300.0,37.0228,37.2942,36.9347,37.2874,152300.0
2008-10-27 11:00:00,54.96,55.21,54.69,54.94,82500.0,37.2806,37.4502,37.0975,37.267,82500.0
2008-10-27 11:10:00,54.96,55.3,54.64,54.69,62100.0,37.2806,37.5112,37.0635,37.0975,62100.0
2008-10-27 11:20:00,54.7,54.83,54.16,54.57,53500.0,37.1042,37.1924,36.7379,37.0161,53500.0
2008-10-27 11:30:00,54.55,54.59,54.1,54.19,48100.0,37.0025,37.0296,36.6972,36.7583,48100.0
2008-10-27 11:40:00,54.15,54.68,53.95,54.31,63400.0,36.7312,37.0907,36.5955,36.8397,63400.0
2008-10-27 11:50:00,54.3,54.39,54.0,54.25,65400.0,36.8329,36.894,36.6294,36.799,65400.0
2008-10-27 12:00:00,54.21,54.66,54.15,54.42,54300.0,36.7719,37.0771,36.7312,36.9143,54300.0
2008-10-27 12:10:00,54.47,54.81,54.31,54.38,42400.0,36.9482,37.1789,36.8397,36.8872,42400.0
2008-10-27 12:20:00,54.35,54.46,53.96,54.06,49900.0,36.8668,36.9414,36.6023,36.6701,49900.0
2008-10-27 12:30:00,54.02,54.46,54.01,54.4,51700.0,36.643,36.9414,36.6362,36.9007,51700.0
2008-10-27 12:40:00,54.39,54.7,54.18,54.42,52300.0,36.894,37.1042,36.7515,36.9143,52300.0
2008-10-27 12:50:00,54.42,54.84,54.36,54.81,43600.0,36.9143,37.1992,36.8736,37.1789,43600.0
2008-10-27 13:00:00,54.84,54.96,54.4,54.54,47400.0,37.1992,37.2806,36.9007,36.9957,47400.0
2008-10-27 13:10:00,54.54,54.66,54.33,54.47,32800.0,36.9957,37.0771,36.8533,36.9482,32800.0
2008-10-27 13:20:00,54.47,55.07,54.47,55.06,43800.0,36.9482,37.3552,36.9482,37.3484,43800.0
2008-10-27 13:30:00,55.03,55.14,54.88,55.0,32200.0,37.3281,37.4027,37.2263,37.3077,32200.0
2008-10-27 13:40:00,54.96,55.23,54.92,55.08,39900.0,37.2806,37.4638,37.2535,37.362,39900.0
2008-10-27 13:50:00,55.08,55.08,54.49,54.58,59200.0,37.362,37.362,36.9618,37.0228,59200.0
2008-10-27 14:00:00,54.55,54.64,54.26,54.36,57600.0,37.0025,37.0635,36.8058,36.8736,57600.0
2008-10-27 14:10:00,54.37,54.38,53.97,54.03,83400.0,36.8804,36.8872,36.6091,36.6498,83400.0
2008-10-27 14:20:00,54.07,54.17,53.53,53.53,65300.0,36.6769,36.7447,36.3106,36.3106,65300.0
2008-10-27 14:30:00,53.57,53.69,53.42,53.49,67600.0,36.3377,36.4191,36.236,36.2835,67600.0
2008-10-27 14:40:00,53.48,53.78,53.37,53.51,48900.0,36.2767,36.4802,36.2021,36.297,48900.0
2008-10-27 14:50:00,53.51,53.69,53.23,53.24,108500.0,36.297,36.4191,36.1071,36.1139,108500.0
2008-10-27 15:00:00,53.23,53.67,53.22,53.62,68900.0,36.1071,36.4056,36.1003,36.3717,68900.0
2008-10-27 15:10:00,53.66,54.21,53.61,53.76,78500.0,36.3988,36.7719,36.3649,36.4666,78500.0
2008-10-27 15:20:00,53.75,53.9,53.23,53.48,95500.0,36.4598,36.5616,36.1071,36.2767,95500.0
2008-10-27 15:30:00,53.53,53.86,53.38,53.62,124700.0,36.3106,36.5345,36.2089,36.3717,124700.0
2008-10-27 15:40:00,53.64,53.64,53.18,53.41,141400.0,36.3852,36.3852,36.0732,36.2292,141400.0
2008-10-27 15:50:00,53.43,53.47,52.15,52.24,327300.0,36.2428,36.2699,35.3745,35.4356,327300.0
2008-10-28 09:30:00,53.27,53.66,53.05,53.07,77200.0,36.1342,36.3988,35.985,35.9986,77200.0
2008-10-28 09:40:00,53.06,54.14,53.03,54.07,85600.0,35.9918,36.7244,35.9714,36.6769,85600.0
2008-10-28 09:50:00,54.08,54.16,53.7,53.77,46400.0,36.6837,36.7379,36.4259,36.4734,46400.0
2008-10-28 10:00:00,53.81,53.83,53.29,53.57,60500.0,36.5005,36.5141,36.1478,36.3377,60500.0
2008-10-28 10:10:00,53.57,53.72,53.21,53.35,37600.0,36.3377,36.4395,36.0935,36.1885,37600.0
2008-10-28 10:20:00,53.3,53.64,53.18,53.36,66200.0,36.1546,36.3852,36.0732,36.1953,66200.0
2008-10-28 10:30:00,53.36,53.36,52.8,52.81,87700.0,36.1953,36.1953,35.8154,35.8222,87700.0
2008-10-28 10:40:00,52.83,53.02,52.51,52.95,43100.0,35.8358,35.9647,35.6187,35.9172,43100.0
2008-10-28 10:50:00,52.94,52.99,52.11,52.21,74800.0,35.9104,35.9443,35.3474,35.4152,74800.0
2008-10-28 11:00:00,52.27,52.81,52.21,52.51,62200.0,35.4559,35.8222,35.4152,35.6187,62200.0
2008-10-28 11:10:00,52.48,53.28,52.48,53.28,80200.0,35.5984,36.141,35.5984,36.141,80200.0
2008-10-28 11:20:00,53.24,53.32,52.72,52.87,37100.0,36.1139,36.1682,35.7612,35.8629,37100.0
2008-10-28 11:30:00,52.88,53.51,52.85,53.49,43200.0,35.8697,36.297,35.8493,36.2835,43200.0
2008-10-28 11:40:00,53.45,53.76,53.22,53.42,36800.0,36.2563,36.4666,36.1003,36.236,36800.0
2008-10-28 11:50:00,53.36,53.46,53.26,53.36,22600.0,36.1953,36.2631,36.1275,36.1953,22600.0
2008-10-28 12:00:00,53.33,53.54,53.14,53.54,20200.0,36.1749,36.3174,36.0461,36.3174,20200.0
2008-10-28 12:10:00,53.58,53.71,53.49,53.54,33000.0,36.3445,36.4327,36.2835,36.3174,33000.0
2008-10-28 12:20:00,53.53,53.56,53.07,53.13,55600.0,36.3106,36.331,35.9986,36.0393,55600.0
2008-10-28 12:30:00,53.15,53.59,53.14,53.51,30100.0,36.0528,36.3513,36.0461,36.297,30100.0
2008-10-28 12:40:00,53.5,53.87,53.4,53.74,27400.0,36.2903,36.5412,36.2224,36.4531,27400.0
2008-10-28 12:50:00,53.75,54.11,53.75,53.97,51800.0,36.4598,36.704,36.4598,36.6091,51800.0
2008-10-28 13:00:00,53.94,54.26,53.63,54.15,33200.0,36.5887,36.8058,36.3784,36.7312,33200.0
2008-10-28 13:10:00,54.2,54.31,53.97,54.04,34700.0,36.7651,36.8397,36.6091,36.6565,34700.0
2008-10-28 13:20:00,54.07,54.2,53.79,54.07,32300.0,36.6769,36.7651,36.487,36.6769,32300.0
2008-10-28 13:30:00,54.08,54.12,53.74,53.74,16900.0,36.6837,36.7108,36.4531,36.4531,16900.0
2008-10-28 13:40:00,53.76,53.86,53.55,53.72,20300.0,36.4666,36.5345,36.3242,36.4395,20300.0
2008-10-28 13:50:00,53.72,53.72,53.16,53.29,21800.0,36.4395,36.4395,36.0596,36.1478,21800.0
2008-10-28 14:00:00,53.27,53.54,53.2,53.33,18500.0,36.1342,36.3174,36.0868,36.1749,18500.0
2008-10-28 14:10:00,53.32,53.89,53.27,53.77,36000.0,36.1682,36.5548,36.1342,36.4734,36000.0
2008-10-28 14:20:00,53.84,54.37,53.79,54.32,48900.0,36.5209,36.8804,36.487,36.8465,48900.0
2008-10-28 14:30:00,54.33,54.72,54.32,54.43,53600.0,36.8533,37.1178,36.8465,36.9211,53600.0
2008-10-28 14:40:00,54.45,55.18,54.36,54.99,106300.0,36.9347,37.4298,36.8736,37.301,106300.0
2008-10-28 14:50:00,54.99,55.65,54.93,55.39,88100.0,37.301,37.7486,37.2603,37.5723,88100.0
2008-10-28 15:00:00,55.39,55.58,54.92,54.96,58400.0,37.5723,37.7012,37.2535,37.2806,58400.0
2008-10-28 15:10:00,54.99,55.73,54.99,55.6,69400.0,37.301,37.8029,37.301,37.7147,69400.0
2008-10-28 15:20:00,55.6,56.14,55.6,55.96,145400.0,37.7147,38.081,37.7147,37.9589,145400.0
2008-10-28 15:30:00,55.96,56.28,55.42,56.06,131800.0,37.9589,38.176,37.5926,38.0268,131800.0
2008-10-28 15:40:00,56.14,56.58,56.05,56.47,159300.0,38.081,38.3795,38.02,38.3049,159300.0
2008-10-28 15:50:00,56.51,58.51,56.37,58.28,297700.0,38.332,39.6887,38.237,39.5326,297700.0
2008-10-29 09:30:00,58.25,58.62,57.42,57.59,80900.0,39.5123,39.7633,38.9493,39.0646,80900.0
2008-10-29 09:40:00,57.67,58.47,57.57,58.33,66300.0,39.1189,39.6615,39.051,39.5666,66300.0
2008-10-29 09:50:00,58.36,58.36,58.0,58.21,78400.0,39.5869,39.5869,39.3427,39.4852,78400.0
2008-10-29 10:00:00,58.2,59.07,58.2,58.94,114300.0,39.4784,40.0685,39.4784,39.9803,114300.0
2008-10-29 10:10:00,58.97,59.62,58.77,59.59,91500.0,40.0007,40.4416,39.865,40.4212,91500.0
2008-10-29 10:20:00,59.62,59.62,59.14,59.17,99700.0,40.4416,40.4416,40.116,40.1363,99700.0
2008-10-29 10:30:00,59.21,59.29,58.81,58.93,91400.0,40.1635,40.2177,39.8921,39.9735,91400.0
2008-10-29 10:40:00,58.96,59.01,58.5,58.56,71000.0,39.9939,40.0278,39.6819,39.7226,71000.0
2008-10-29 10:50:00,58.52,58.97,58.51,58.89,107000.0,39.6954,40.0007,39.6887,39.9464,107000.0
2008-10-29 11:00:00,58.9,59.38,58.83,59.18,112700.0,39.9532,40.2788,39.9057,40.1431,112700.0
2008-10-29 11:10:00,59.23,59.32,58.89,59.32,71800.0,40.177,40.2381,39.9464,40.2381,71800.0
2008-10-29 11:20:00,59.34,59.54,59.19,59.34,81700.0,40.2517,40.3873,40.1499,40.2517,81700.0
2008-10-29 11:30:00,59.32,59.49,59.32,59.42,61600.0,40.2381,40.3534,40.2381,40.3059,61600.0
2008-10-29 11:40:00,59.39,59.49,58.89,58.92,69400.0,40.2856,40.3534,39.9464,39.9668,69400.0
2008-10-29 11:50:00,58.91,58.96,58.81,58.96,109900.0,39.96,39.9939,39.8921,39.9939,109900.0
2008-10-29 12:00:00,58.96,58.97,58.81,58.87,62600.0,39.9939,40.0007,39.8921,39.9328,62600.0
2008-10-29 12:10:00,58.85,58.94,58.78,58.91,53500.0,39.9193,39.9803,39.8718,39.96,53500.0
2008-10-29 12:20:00,58.89,59.3,58.89,59.23,24300.0,39.9464,40.2245,39.9464,40.177,24300.0
2008-10-29 12:30:00,59.18,59.71,59.18,59.5,37700.0,40.1431,40.5026,40.1431,40.3602,37700.0
2008-10-29 12:40:00,59.54,59.54,59.02,59.13,32000.0,40.3873,40.3873,40.0346,40.1092,32000.0
2008-10-29 12:50:00,59.13,59.27,58.97,59.01,36800.0,40.1092,40.2042,40.0007,40.0278,36800.0
2008-10-29 13:00:00,59.04,59.1,58.84,58.98,27000.0,40.0482,40.0889,39.9125,40.0075,27000.0
2008-10-29 13:10:00,58.99,59.1,58.92,58.98,21400.0,40.0142,40.0889,39.9668,40.0075,21400.0
2008-10-29 13:20:00,58.97,59.16,58.87,59.05,28400.0,40.0007,40.1296,39.9328,40.0549,28400.0
2008-10-29 13:30:00,59.06,59.58,59.06,59.53,35900.0,40.0617,40.4145,40.0617,40.3805,35900.0
2008-10-29 13:40:00,59.49,59.51,59.3,59.38,21300.0,40.3534,40.367,40.2245,40.2788,21300.0
2008-10-29 13:50:00,59.37,59.53,59.04,59.06,31400.0,40.272,40.3805,40.0482,40.0617,31400.0
2008-10-29 14:00:00,59.06,59.27,58.85,59.04,35500.0,40.0617,40.2042,39.9193,40.0482,35500.0
2008-10-29 14:10:00,59.04,59.54,58.95,59.29,97000.0,40.0482,40.3873,39.9871,40.2177,97000.0
2008-10-29 14:20:00,59.25,59.44,58.89,59.19,180500.0,40.1906,40.3195,39.9464,40.1499,180500.0
2008-10-29 14:30:00,59.24,59.29,58.71,59.23,183200.0,40.1838,40.2177,39.8243,40.177,183200.0
2008-10-29 14:40:00,59.28,59.53,58.96,59.0,230700.0,40.211,40.3805,39.9939,40.021,230700.0
2008-10-29 14:50:00,59.0,59.12,58.63,59.0,171800.0,40.021,40.1024,39.77,40.021,171800.0
2008-10-29 15:00:00,58.98,59.02,58.7,58.92,135100.0,40.0075,40.0346,39.8175,39.9668,135100.0
2008-10-29 15:10:00,58.87,59.9,58.76,59.9,130100.0,39.9328,40.6315,39.8582,40.6315,130100.0
2008-10-29 15:20:00,59.89,60.56,59.89,60.27,74900.0,40.6247,41.0792,40.6247,40.8825,74900.0
2008-10-29 15:30:00,60.28,60.41,59.54,59.8,133200.0,40.8893,40.9775,40.3873,40.5637,133200.0
2008-10-29 15:40:00,59.82,60.78,59.81,60.54,133300.0,40.5773,41.2284,40.5705,41.0656,133300.0
2008-10-29 15:50:00,60.54,60.65,58.13,58.14,318200.0,41.0656,41.1403,39.4309,39.4377,318200.0
2008-10-30 09:30:00,59.95,60.88,59.81,60.44,73700.0,40.6654,41.2963,40.5705,40.9978,73700.0
2008-10-30 09:40:00,60.4,61.31,60.17,60.81,93500.0,40.9707,41.588,40.8147,41.2488,93500.0
2008-10-30 09:50:00,60.78,60.79,59.96,60.1,65500.0,41.2284,41.2352,40.6722,40.7672,65500.0
2008-10-30 10:00:00,60.11,60.56,59.96,60.33,69600.0,40.774,41.0792,40.6722,40.9232,69600.0
2008-10-30 10:10:00,60.38,60.56,59.72,59.75,47500.0,40.9571,41.0792,40.5094,40.5298,47500.0
2008-10-30 10:20:00,59.76,60.1,59.72,59.85,68000.0,40.5366,40.7672,40.5094,40.5976,68000.0
2008-10-30 10:30:00,59.83,59.83,59.25,59.42,62600.0,40.584,40.584,40.1906,40.3059,62600.0
2008-10-30 10:40:00,59.42,59.43,58.97,59.21,36400.0,40.3059,40.3127,40.0007,40.1635,36400.0
2008-10-30 10:50:00,59.25,59.67,59.12,59.33,37700.0,40.1906,40.4755,40.1024,40.2449,37700.0
2008-10-30 11:00:00,59.35,60.1,59.34,59.71,55700.0,40.2584,40.7672,40.2517,40.5026,55700.0
2008-10-30 11:10:00,59.69,59.73,59.04,59.15,35000.0,40.4891,40.5162,40.0482,40.1228,35000.0
2008-10-30 11:20:00,59.22,59.31,58.81,59.08,49100.0,40.1703,40.2313,39.8921,40.0753,49100.0
2008-10-30 11:30:00,59.14,59.35,58.75,58.97,55500.0,40.116,40.2584,39.8514,40.0007,55500.0
2008-10-30 11:40:00,58.98,59.14,58.65,58.77,43900.0,40.0075,40.116,39.7836,39.865,43900.0
2008-10-30 11:50:00,58.8,58.81,58.34,58.7,40900.0,39.8854,39.8921,39.5733,39.8175,40900.0
2008-10-30 12:00:00,58.66,59.22,58.61,58.82,37600.0,39.7904,40.1703,39.7565,39.8989,37600.0
2008-10-30 12:10:00,58.8,58.87,58.56,58.82,26400.0,39.8854,39.9328,39.7226,39.8989,26400.0
2008-10-30 12:20:00,58.78,58.89,58.6,58.74,40000.0,39.8718,39.9464,39.7497,39.8447,40000.0
2008-10-30 12:30:00,58.72,59.34,58.69,59.25,31300.0,39.8311,40.2517,39.8107,40.1906,31300.0
2008-10-30 12:40:00,59.2,59.23,58.94,59.15,30800.0,40.1567,40.177,39.9803,40.1228,30800.0
2008-10-30 12:50:00,59.17,59.29,59.01,59.06,46500.0,40.1363,40.2177,40.0278,40.0617,46500.0
2008-10-30 13:00:00,59.05,59.55,58.92,59.55,82200.0,40.0549,40.3941,39.9668,40.3941,82200.0
2008-10-30 13:10:00,59.56,60.03,59.55,59.88,84500.0,40.4009,40.7197,40.3941,40.618,84500.0
2008-10-30 13:20:00,59.9,59.9,59.39,59.41,78900.0,40.6315,40.6315,40.2856,40.2991,78900.0
2008-10-30 13:30:00,59.43,59.91,59.43,59.89,61400.0,40.3127,40.6383,40.3127,40.6247,61400.0
2008-10-30 13:40:00,59.87,59.91,59.5,59.67,63300.0,40.6112,40.6383,40.3602,40.4755,63300.0
2008-10-30 13:50:00,59.66,60.19,59.65,60.14,70800.0,40.4687,40.8282,40.4619,40.7943,70800.0
2008-10-30 14:00:00,60.11,60.5,60.05,60.37,71600.0,40.774,41.0385,40.7333,40.9503,71600.0
2008-10-30 14:10:00,60.4,60.49,59.99,60.1,67200.0,40.9707,41.0317,40.6926,40.7672,67200.0
2008-10-30 14:20:00,60.12,60.75,60.12,60.65,78500.0,40.7808,41.2081,40.7808,41.1403,78500.0
2008-10-30 14:30:00,60.64,60.85,60.5,60.6,91300.0,41.1335,41.2759,41.0385,41.1063,91300.0
2008-10-30 14:40:00,60.61,60.67,60.12,60.64,79600.0,41.1131,41.1538,40.7808,41.1335,79600.0
2008-10-30 14:50:00,60.61,60.71,60.37,60.58,86900.0,41.1131,41.181,40.9503,41.0928,86900.0
2008-10-30 15:00:00,60.6,61.1,60.37,60.75,87600.0,41.1063,41.4455,40.9503,41.2081,87600.0
2008-10-30 15:10:00,60.72,60.72,59.81,59.98,98000.0,41.1877,41.1877,40.5705,40.6858,98000.0
2008-10-30 15:20:00,60.01,60.54,59.73,60.54,116300.0,40.7061,41.0656,40.5162,41.0656,116300.0
2008-10-30 15:30:00,60.52,60.64,59.81,60.16,134600.0,41.0521,41.1335,40.5705,40.8079,134600.0
2008-10-30 15:40:00,60.1,60.43,59.73,60.07,196900.0,40.7672,40.991,40.5162,40.7468,196900.0
2008-10-30 15:50:00,60.09,61.01,59.92,60.72,192200.0,40.7604,41.3845,40.6451,41.1877,192200.0
2008-10-31 09:30:00,60.71,61.32,59.37,60.19,74200.0,41.181,41.5947,40.272,40.8282,74200.0
2008-10-31 09:40:00,60.14,60.31,59.6,59.61,54700.0,40.7943,40.9096,40.428,40.4348,54700.0
2008-10-31 09:50:00,59.62,60.05,59.5,60.01,80200.0,40.4416,40.7333,40.3602,40.7061,80200.0
2008-10-31 10:00:00,59.98,60.39,59.93,60.18,78800.0,40.6858,40.9639,40.6519,40.8214,78800.0
2008-10-31 10:10:00,60.18,60.66,60.07,60.42,53200.0,40.8214,41.147,40.7468,40.9842,53200.0
2008-10-31 10:20:00,60.5,60.52,60.25,60.38,30300.0,41.0385,41.0521,40.8689,40.9571,30300.0
2008-10-31 10:30:00,60.39,60.62,60.18,60.23,42200.0,40.9639,41.1199,40.8214,40.8554,42200.0
2008-10-31 10:40:00,60.23,60.23,59.65,59.81,57300.0,40.8554,40.8554,40.4619,40.5705,57300.0
2008-10-31 10:50:00,59.81,59.89,59.51,59.8,52300.0,40.5705,40.6247,40.367,40.5637,52300.0
2008-10-31 11:00:00,59.82,60.03,59.66,59.84,71100.0,40.5773,40.7197,40.4687,40.5908,71100.0
2008-10-31 11:10:00,59.84,60.45,59.8,60.38,32300.0,40.5908,41.0046,40.5637,40.9571,32300.0
2008-10-31 11:20:00,60.42,60.5,60.08,60.21,98100.0,40.9842,41.0385,40.7536,40.8418,98100.0
2008-10-31 11:30:00,60.15,60.63,60.12,60.58,56000.0,40.8011,41.1267,40.7808,41.0928,56000.0
2008-10-31 11:40:00,60.6,60.74,60.1,60.27,24100.0,41.1063,41.2013,40.7672,40.8825,24100.0
2008-10-31 11:50:00,60.26,60.49,60.13,60.31,22000.0,40.8757,41.0317,40.7875,40.9096,22000.0
2008-10-31 12:00:00,60.35,60.35,59.96,60.21,27800.0,40.9368,40.9368,40.6722,40.8418,27800.0
2008-10-31 12:10:00,60.2,60.44,60.03,60.07,36100.0,40.835,40.9978,40.7197,40.7468,36100.0
2008-10-31 12:20:00,60.07,60.29,59.89,60.01,26800.0,40.7468,40.8961,40.6247,40.7061,26800.0
2008-10-31 12:30:00,60.05,60.11,59.69,59.74,101500.0,40.7333,40.774,40.4891,40.523,101500.0
2008-10-31 12:40:00,59.74,60.24,59.72,60.18,31200.0,40.523,40.8621,40.5094,40.8214,31200.0
2008-10-31 12:50:00,60.17,60.3,59.98,59.99,26000.0,40.8147,40.9028,40.6858,40.6926,26000.0
2008-10-31 13:00:00,59.93,60.21,59.92,60.03,25100.0,40.6519,40.8418,40.6451,40.7197,25100.0
2008-10-31 13:10:00,60.04,60.74,60.03,60.71,34200.0,40.7265,41.2013,40.7197,41.181,34200.0
2008-10-31 13:20:00,60.71,61.4,60.63,61.18,57500.0,41.181,41.649,41.1267,41.4998,57500.0
2008-10-31 13:30:00,61.16,61.6,61.07,61.46,57800.0,41.4862,41.7847,41.4252,41.6897,57800.0
2008-10-31 13:40:00,61.47,61.52,61.21,61.38,36200.0,41.6965,41.7304,41.5201,41.6354,36200.0
2008-10-31 13:50:00,61.44,61.5,61.21,61.33,34400.0,41.6761,41.7168,41.5201,41.6015,34400.0
2008-10-31 14:00:00,61.33,61.52,60.98,61.25,35400.0,41.6015,41.7304,41.3641,41.5473,35400.0
2008-10-31 14:10:00,61.26,61.34,60.75,60.86,32800.0,41.554,41.6083,41.2081,41.2827,32800.0
2008-10-31 14:20:00,60.84,60.99,60.68,60.94,31900.0,41.2691,41.3709,41.1606,41.337,31900.0
2008-10-31 14:30:00,61.01,61.22,60.67,61.15,39600.0,41.3845,41.5269,41.1538,41.4794,39600.0
2008-10-31 14:40:00,61.08,61.18,60.69,60.87,41500.0,41.4319,41.4998,41.1674,41.2895,41500.0
2008-10-31 14:50:00,60.86,61.32,60.86,61.2,50900.0,41.2827,41.5947,41.2827,41.5133,50900.0
2008-10-31 15:00:00,61.14,61.62,61.01,61.3,70700.0,41.4726,41.7982,41.3845,41.5812,70700.0
2008-10-31 15:10:00,61.3,61.41,60.39,60.45,92600.0,41.5812,41.6558,40.9639,41.0046,92600.0
2008-10-31 15:20:00,60.44,60.79,60.1,60.17,91500.0,40.9978,41.2352,40.7672,40.8147,91500.0
2008-10-31 15:30:00,60.17,60.94,60.04,60.91,107600.0,40.8147,41.337,40.7265,41.3166,107600.0
2008-10-31 15:40:00,60.9,60.91,59.66,59.97,201600.0,41.3098,41.3166,40.4687,40.679,201600.0
2008-10-31 15:50:00,59.98,60.44,59.6,60.33,266500.0,40.6858,40.9978,40.428,40.9232,266500.0
2008-11-03 09:30:00,60.08,60.98,59.44,60.45,60700.0,40.7536,41.3641,40.3195,41.0046,60700.0
2008-11-03 09:40:00,60.46,60.68,60.44,60.59,46500.0,41.0114,41.1606,40.9978,41.0996,46500.0
2008-11-03 09:50:00,60.61,60.64,60.3,60.49,39800.0,41.1131,41.1335,40.9028,41.0317,39800.0
2008-11-03 10:00:00,60.45,60.71,60.3,60.61,96400.0,41.0046,41.181,40.9028,41.1131,96400.0
2008-11-03 10:10:00,60.65,60.98,60.53,60.64,37400.0,41.1403,41.3641,41.0589,41.1335,37400.0
2008-11-03 10:20:00,60.64,60.64,60.08,60.18,79500.0,41.1335,41.1335,40.7536,40.8214,79500.0
2008-11-03 10:30:00,60.19,60.38,60.09,60.33,63400.0,40.8282,40.9571,40.7604,40.9232,63400.0
2008-11-03 10:40:00,60.3,60.48,60.05,60.26,56600.0,40.9028,41.0249,40.7333,40.8757,56600.0
2008-11-03 10:50:00,60.27,60.5,60.24,60.44,61100.0,40.8825,41.0385,40.8621,40.9978,61100.0
2008-11-03 11:00:00,60.46,60.56,60.26,60.43,71300.0,41.0114,41.0792,40.8757,40.991,71300.0
2008-11-03 11:10:00,60.48,60.62,60.32,60.41,89900.0,41.0249,41.1199,40.9164,40.9775,89900.0
2008-11-03 11:20:00,60.41,60.78,60.32,60.74,51500.0,40.9775,41.2284,40.9164,41.2013,51500.0
2008-11-03 11:30:00,60.73,60.93,60.61,60.61,31800.0,41.1945,41.3302,41.1131,41.1131,31800.0
2008-11-03 11:40:00,60.61,60.85,60.61,60.77,18400.0,41.1131,41.2759,41.1131,41.2217,18400.0
2008-11-03 11:50:00,60.73,61.12,60.67,61.03,32700.0,41.1945,41.4591,41.1538,41.398,32700.0
2008-11-03 12:00:00,61.03,61.03,60.67,60.68,21400.0,41.398,41.398,41.1538,41.1606,21400.0
2008-11-03 12:10:00,60.66,61.04,60.66,60.95,29700.0,41.147,41.4048,41.147,41.3438,29700.0
2008-11-03 12:20:00,60.94,61.1,60.74,61.05,27000.0,41.337,41.4455,41.2013,41.4116,27000.0
2008-11-03 12:30:00,61.02,61.15,60.92,60.96,26300.0,41.3912,41.4794,41.3234,41.3505,26300.0
2008-11-03 12:40:00,60.94,60.96,60.66,60.76,28400.0,41.337,41.3505,41.147,41.2149,28400.0
2008-11-03 12:50:00,60.76,60.78,60.55,60.66,43500.0,41.2149,41.2284,41.0724,41.147,43500.0
2008-11-03 13:00:00,60.65,60.75,60.44,60.66,38000.0,41.1403,41.2081,40.9978,41.147,38000.0
2008-11-03 13:10:00,60.67,60.78,60.47,60.51,39500.0,41.1538,41.2284,41.0182,41.0453,39500.0
2008-11-03 13:20:00,60.51,60.56,60.45,60.47,36100.0,41.0453,41.0792,41.0046,41.0182,36100.0
2008-11-03 13:30:00,60.49,60.74,60.48,60.66,34700.0,41.0317,41.2013,41.0249,41.147,34700.0
2008-11-03 13:40:00,60.67,60.68,60.45,60.49,21500.0,41.1538,41.1606,41.0046,41.0317,21500.0
2008-11-03 13:50:00,60.56,60.56,60.14,60.38,38000.0,41.0792,41.0792,40.7943,40.9571,38000.0
2008-11-03 14:00:00,60.36,60.54,60.21,60.46,53200.0,40.9435,41.0656,40.8418,41.0114,53200.0
2008-11-03 14:10:00,60.47,60.54,60.28,60.35,52600.0,41.0182,41.0656,40.8893,40.9368,52600.0
2008-11-03 14:20:00,60.33,60.57,60.2,60.54,47500.0,40.9232,41.086,40.835,41.0656,47500.0
2008-11-03 14:30:00,60.54,60.64,60.37,60.6,43300.0,41.0656,41.1335,40.9503,41.1063,43300.0
2008-11-03 14:40:00,60.59,60.78,60.49,60.6,40200.0,41.0996,41.2284,41.0317,41.1063,40200.0
2008-11-03 14:50:00,60.59,60.69,60.49,60.53,54800.0,41.0996,41.1674,41.0317,41.0589,54800.0
2008-11-03 15:00:00,60.53,60.7,60.46,60.7,86100.0,41.0589,41.1742,41.0114,41.1742,86100.0
2008-11-03 15:10:00,60.65,60.83,60.5,60.82,45200.0,41.1403,41.2624,41.0385,41.2556,45200.0
2008-11-03 15:20:00,60.82,60.86,60.53,60.83,66900.0,41.2556,41.2827,41.0589,41.2624,66900.0
2008-11-03 15:30:00,60.83,60.92,60.68,60.87,73400.0,41.2624,41.3234,41.1606,41.2895,73400.0
2008-11-03 15:40:00,60.87,61.27,60.87,61.13,117300.0,41.2895,41.5608,41.2895,41.4659,117300.0
2008-11-03 15:50:00,61.16,61.24,60.88,60.94,137200.0,41.4862,41.5405,41.2963,41.337,137200.0
2008-11-04 09:30:00,62.42,63.09,61.83,62.45,86800.0,42.3409,42.7954,41.9407,42.3612,86800.0
2008-11-04 09:40:00,62.48,62.64,62.19,62.63,61700.0,42.3816,42.4901,42.1849,42.4833,61700.0
2008-11-04 09:50:00,62.64,62.8,62.48,62.53,59300.0,42.4901,42.5987,42.3816,42.4155,59300.0
2008-11-04 10:00:00,62.5,63.0,62.46,62.96,119400.0,42.3952,42.7343,42.368,42.7072,119400.0
2008-11-04 10:10:00,62.97,63.18,62.9,63.18,76000.0,42.714,42.8564,42.6665,42.8564,76000.0
2008-11-04 10:20:00,63.19,63.46,63.16,63.45,93400.0,42.8632,43.0463,42.8429,43.0396,93400.0
2008-11-04 10:30:00,63.46,63.6,63.37,63.54,72400.0,43.0463,43.1413,42.9853,43.1006,72400.0
2008-11-04 10:40:00,63.51,63.55,63.16,63.47,70500.0,43.0803,43.1074,42.8429,43.0531,70500.0
2008-11-04 10:50:00,63.46,63.56,63.3,63.49,43800.0,43.0463,43.1142,42.9378,43.0667,43800.0
2008-11-04 11:00:00,63.49,63.73,63.49,63.56,65100.0,43.0667,43.2295,43.0667,43.1142,65100.0
2008-11-04 11:10:00,63.57,63.68,63.5,63.51,37700.0,43.121,43.1956,43.0735,43.0803,37700.0
2008-11-04 11:20:00,63.52,63.63,63.41,63.54,42700.0,43.087,43.1617,43.0124,43.1006,42700.0
2008-11-04 11:30:00,63.53,63.63,63.47,63.5,45100.0,43.0938,43.1617,43.0531,43.0735,45100.0
2008-11-04 11:40:00,63.54,63.79,63.48,63.72,51000.0,43.1006,43.2702,43.0599,43.2227,51000.0
2008-11-04 11:50:00,63.7,63.83,63.64,63.7,40300.0,43.2091,43.2973,43.1684,43.2091,40300.0
2008-11-04 12:00:00,63.73,63.79,63.48,63.48,42100.0,43.2295,43.2702,43.0599,43.0599,42100.0
2008-11-04 12:10:00,63.5,63.75,63.5,63.62,43700.0,43.0735,43.2431,43.0735,43.1549,43700.0
2008-11-04 12:20:00,63.63,63.76,63.5,63.5,37800.0,43.1617,43.2498,43.0735,43.0735,37800.0
2008-11-04 12:30:00,63.51,63.58,63.48,63.5,55700.0,43.0803,43.1277,43.0599,43.0735,55700.0
2008-11-04 12:40:00,63.5,63.66,63.46,63.58,41600.0,43.0735,43.182,43.0463,43.1277,41600.0
2008-11-04 12:50:00,63.54,63.55,63.32,63.36,36200.0,43.1006,43.1074,42.9514,42.9785,36200.0
2008-11-04 13:00:00,63.35,63.4,63.04,63.07,56900.0,42.9717,43.0056,42.7615,42.7818,56900.0
2008-11-04 13:10:00,63.07,63.22,62.91,63.12,64900.0,42.7818,42.8836,42.6733,42.8157,64900.0
2008-11-04 13:20:00,63.13,63.38,63.13,63.33,41200.0,42.8225,42.9921,42.8225,42.9582,41200.0
2008-11-04 13:30:00,63.31,63.5,63.19,63.49,37400.0,42.9446,43.0735,42.8632,43.0667,37400.0
2008-11-04 13:40:00,63.51,63.66,63.44,63.62,28200.0,43.0803,43.182,43.0328,43.1549,28200.0
2008-11-04 13:50:00,63.63,63.63,63.28,63.31,35300.0,43.1617,43.1617,42.9242,42.9446,35300.0
2008-11-04 14:00:00,63.28,63.32,62.88,62.97,54000.0,42.9242,42.9514,42.6529,42.714,54000.0
2008-11-04 14:10:00,62.96,63.22,62.92,63.1,42100.0,42.7072,42.8836,42.6801,42.8022,42100.0
2008-11-04 14:20:00,63.1,63.2,62.95,63.13,44100.0,42.8022,42.87,42.7004,42.8225,44100.0
2008-11-04 14:30:00,63.16,63.21,62.98,63.16,24000.0,42.8429,42.8768,42.7208,42.8429,24000.0
2008-11-04 14:40:00,63.18,63.24,63.0,63.02,27200.0,42.8564,42.8971,42.7343,42.7479,27200.0
2008-11-04 14:50:00,63.01,63.14,62.84,63.1,86300.0,42.7411,42.8293,42.6258,42.8022,86300.0
2008-11-04 15:00:00,63.11,63.13,62.83,63.03,78500.0,42.8089,42.8225,42.619,42.7547,78500.0
2008-11-04 15:10:00,63.02,63.28,62.85,63.22,62200.0,42.7479,42.9242,42.6326,42.8836,62200.0
2008-11-04 15:20:00,63.2,63.24,62.96,63.12,62100.0,42.87,42.8971,42.7072,42.8157,62100.0
2008-11-04 15:30:00,63.13,63.52,63.08,63.46,81900.0,42.8225,43.087,42.7886,43.0463,81900.0
2008-11-04 15:40:00,63.48,63.86,63.47,63.69,95000.0,43.0599,43.3177,43.0531,43.2024,95000.0
2008-11-04 15:50:00,63.67,63.82,63.22,63.71,186600.0,43.1888,43.2905,42.8836,43.2159,186600.0
2008-11-05 09:30:00,62.79,62.79,61.74,62.62,125100.0,42.5919,42.5919,41.8796,42.4766,125100.0
2008-11-05 09:40:00,62.62,62.79,61.95,61.99,86100.0,42.4766,42.5919,42.0221,42.0492,86100.0
2008-11-05 09:50:00,62.06,62.3,62.0,62.16,73200.0,42.0967,42.2595,42.056,42.1645,73200.0
2008-11-05 10:00:00,62.15,62.75,62.0,62.41,133600.0,42.1577,42.5647,42.056,42.3341,133600.0
2008-11-05 10:10:00,62.4,62.52,62.09,62.51,128800.0,42.3273,42.4087,42.117,42.4019,128800.0
2008-11-05 10:20:00,62.51,62.96,62.51,62.96,163600.0,42.4019,42.7072,42.4019,42.7072,163600.0
2008-11-05 10:30:00,62.96,63.11,62.93,63.07,58900.0,42.7072,42.8089,42.6868,42.7818,58900.0
2008-11-05 10:40:00,63.07,63.6,63.05,63.6,67400.0,42.7818,43.1413,42.7682,43.1413,67400.0
2008-11-05 10:50:00,63.62,63.67,63.34,63.38,60700.0,43.1549,43.1888,42.9649,42.9921,60700.0
2008-11-05 11:00:00,63.4,63.6,63.26,63.4,43800.0,43.0056,43.1413,42.9107,43.0056,43800.0
2008-11-05 11:10:00,63.4,63.5,63.19,63.28,31400.0,43.0056,43.0735,42.8632,42.9242,31400.0
2008-11-05 11:20:00,63.26,63.29,62.89,62.91,33900.0,42.9107,42.931,42.6597,42.6733,33900.0
2008-11-05 11:30:00,62.93,62.96,62.48,62.48,70500.0,42.6868,42.7072,42.3816,42.3816,70500.0
2008-11-05 11:40:00,62.49,62.57,62.15,62.39,71800.0,42.3884,42.4426,42.1577,42.3205,71800.0
2008-11-05 11:50:00,62.39,62.49,62.13,62.49,52000.0,42.3205,42.3884,42.1442,42.3884,52000.0
2008-11-05 12:00:00,62.5,62.66,62.48,62.53,39700.0,42.3952,42.5037,42.3816,42.4155,39700.0
2008-11-05 12:10:00,62.55,62.57,62.35,62.47,55000.0,42.4291,42.4426,42.2934,42.3748,55000.0
2008-11-05 12:20:00,62.49,62.84,62.49,62.55,48600.0,42.3884,42.6258,42.3884,42.4291,48600.0
2008-11-05 12:30:00,62.54,62.54,61.99,61.99,43800.0,42.4223,42.4223,42.0492,42.0492,43800.0
2008-11-05 12:40:00,62.02,62.15,61.76,62.09,60600.0,42.0696,42.1577,41.8932,42.117,60600.0
2008-11-05 12:50:00,62.09,62.21,61.98,62.2,45400.0,42.117,42.1984,42.0424,42.1917,45400.0
2008-11-05 13:00:00,62.23,62.56,62.17,62.45,53900.0,42.212,42.4359,42.1713,42.3612,53900.0
2008-11-05 13:10:00,62.49,62.5,62.25,62.31,32900.0,42.3884,42.3952,42.2256,42.2663,32900.0
2008-11-05 13:20:00,62.3,62.34,62.17,62.34,55800.0,42.2595,42.2866,42.1713,42.2866,55800.0
2008-11-05 13:30:00,62.34,62.35,62.14,62.2,64500.0,42.2866,42.2934,42.151,42.1917,64500.0
2008-11-05 13:40:00,62.26,62.65,62.2,62.43,55500.0,42.2324,42.4969,42.1917,42.3477,55500.0
2008-11-05 13:50:00,62.43,62.47,62.18,62.23,30700.0,42.3477,42.3748,42.1781,42.212,30700.0
2008-11-05 14:00:00,62.21,62.44,62.12,62.16,74700.0,42.1984,42.3545,42.1374,42.1645,74700.0
2008-11-05 14:10:00,62.18,62.46,62.13,62.4,47800.0,42.1781,42.368,42.1442,42.3273,47800.0
2008-11-05 14:20:00,62.39,62.51,62.11,62.49,50900.0,42.3205,42.4019,42.1306,42.3884,50900.0
2008-11-05 14:30:00,62.47,62.97,62.41,62.47,43900.0,42.3748,42.714,42.3341,42.3748,43900.0
2008-11-05 14:40:00,62.49,62.55,62.34,62.41,46200.0,42.3884,42.4291,42.2866,42.3341,46200.0
2008-11-05 14:50:00,62.4,62.62,62.21,62.29,47100.0,42.3273,42.4766,42.1984,42.2527,47100.0
2008-11-05 15:00:00,62.28,62.7,62.23,62.27,75200.0,42.2459,42.5308,42.212,42.2391,75200.0
2008-11-05 15:10:00,62.31,62.41,62.15,62.35,121500.0,42.2663,42.3341,42.1577,42.2934,121500.0
2008-11-05 15:20:00,62.26,62.29,61.96,62.1,120200.0,42.2324,42.2527,42.0289,42.1238,120200.0
2008-11-05 15:30:00,62.11,62.17,61.87,62.01,191700.0,42.1306,42.1713,41.9678,42.0628,191700.0
2008-11-05 15:40:00,62.0,62.7,62.0,62.47,178100.0,42.056,42.5308,42.056,42.3748,178100.0
2008-11-05 15:50:00,62.51,62.63,62.14,62.2,450500.0,42.4019,42.4833,42.151,42.1917,450500.0
2008-11-06 09:30:00,61.65,62.4,60.95,62.34,283000.0,41.8186,42.3273,41.3438,42.2866,283000.0
2008-11-06 09:40:00,62.34,62.48,62.13,62.15,139500.0,42.2866,42.3816,42.1442,42.1577,139500.0
2008-11-06 09:50:00,62.15,62.4,61.89,61.97,158400.0,42.1577,42.3273,41.9814,42.0356,158400.0
2008-11-06 10:00:00,61.98,62.06,61.69,61.94,89200.0,42.0424,42.0967,41.8457,42.0153,89200.0
2008-11-06 10:10:00,61.97,62.5,61.92,62.43,65400.0,42.0356,42.3952,42.0017,42.3477,65400.0
2008-11-06 10:20:00,62.45,62.61,62.06,62.2,60200.0,42.3612,42.4698,42.0967,42.1917,60200.0
2008-11-06 10:30:00,62.17,62.38,62.06,62.38,119700.0,42.1713,42.3138,42.0967,42.3138,119700.0
2008-11-06 10:40:00,62.3,62.33,62.07,62.15,109000.0,42.2595,42.2798,42.1035,42.1577,109000.0
2008-11-06 10:50:00,62.14,62.28,61.93,62.26,106800.0,42.151,42.2459,42.0085,42.2324,106800.0
2008-11-06 11:00:00,62.25,62.43,62.06,62.14,86100.0,42.2256,42.3477,42.0967,42.151,86100.0
2008-11-06 11:10:00,62.13,62.19,61.89,62.02,124300.0,42.1442,42.1849,41.9814,42.0696,124300.0
2008-11-06 11:20:00,61.99,62.07,61.67,61.81,136300.0,42.0492,42.1035,41.8322,41.9271,136300.0
2008-11-06 11:30:00,61.78,61.83,61.57,61.76,120500.0,41.9068,41.9407,41.7643,41.8932,120500.0
2008-11-06 11:40:00,61.78,61.85,61.65,61.68,108600.0,41.9068,41.9542,41.8186,41.8389,108600.0
2008-11-06 11:50:00,61.66,61.7,61.24,61.29,97800.0,41.8254,41.8525,41.5405,41.5744,97800.0
2008-11-06 12:00:00,61.29,61.53,61.0,61.0,68300.0,41.5744,41.7372,41.3777,41.3777,68300.0
2008-11-06 12:10:00,61.0,61.22,60.85,61.01,89000.0,41.3777,41.5269,41.2759,41.3845,89000.0
2008-11-06 12:20:00,61.0,61.2,60.74,61.03,184500.0,41.3777,41.5133,41.2013,41.398,184500.0
2008-11-06 12:30:00,61.01,61.03,60.81,60.85,88500.0,41.3845,41.398,41.2488,41.2759,88500.0
2008-11-06 12:40:00,60.83,60.99,60.72,60.87,93200.0,41.2624,41.3709,41.1877,41.2895,93200.0
2008-11-06 12:50:00,60.9,60.99,60.76,60.95,114900.0,41.3098,41.3709,41.2149,41.3438,114900.0
2008-11-06 13:00:00,60.95,61.42,60.9,61.39,162000.0,41.3438,41.6626,41.3098,41.6422,162000.0
2008-11-06 13:10:00,61.36,61.39,60.94,61.16,103500.0,41.6219,41.6422,41.337,41.4862,103500.0
2008-11-06 13:20:00,61.16,61.31,60.77,61.05,56400.0,41.4862,41.588,41.2217,41.4116,56400.0
2008-11-06 13:30:00,61.04,61.04,60.52,60.98,109500.0,41.4048,41.4048,41.0521,41.3641,109500.0
2008-11-06 13:40:00,60.92,60.93,60.4,60.4,66100.0,41.3234,41.3302,40.9707,40.9707,66100.0
2008-11-06 13:50:00,60.43,60.79,60.27,60.79,68000.0,40.991,41.2352,40.8825,41.2352,68000.0
2008-11-06 14:00:00,60.74,61.44,60.69,61.11,68600.0,41.2013,41.6761,41.1674,41.4523,68600.0
2008-11-06 14:10:00,61.14,61.22,60.68,60.94,58000.0,41.4726,41.5269,41.1606,41.337,58000.0
2008-11-06 14:20:00,60.93,60.93,60.48,60.58,54700.0,41.3302,41.3302,41.0249,41.0928,54700.0
2008-11-06 14:30:00,60.51,61.09,60.47,61.0,53400.0,41.0453,41.4387,41.0182,41.3777,53400.0
2008-11-06 14:40:00,61.0,61.35,60.94,61.05,46400.0,41.3777,41.6151,41.337,41.4116,46400.0
2008-11-06 14:50:00,61.06,61.36,60.91,61.05,83900.0,41.4184,41.6219,41.3166,41.4116,83900.0
2008-11-06 15:00:00,61.06,61.21,60.7,60.77,130300.0,41.4184,41.5201,41.1742,41.2217,130300.0
2008-11-06 15:10:00,60.76,61.1,60.64,61.06,118500.0,41.2149,41.4455,41.1335,41.4184,118500.0
2008-11-06 15:20:00,61.02,61.03,60.56,60.65,181700.0,41.3912,41.398,41.0792,41.1403,181700.0
2008-11-06 15:30:00,60.63,60.84,60.47,60.5,182300.0,41.1267,41.2691,41.0182,41.0385,182300.0
2008-11-06 15:40:00,60.48,60.97,60.44,60.72,291200.0,41.0249,41.3573,40.9978,41.1877,291200.0
2008-11-06 15:50:00,60.75,60.8,60.01,60.37,320100.0,41.2081,41.242,40.7061,40.9503,320100.0
2008-11-07 09:30:00,60.73,61.64,60.23,60.49,67200.0,41.1945,41.8118,40.8554,41.0317,67200.0
2008-11-07 09:40:00,60.51,60.93,60.42,60.71,55600.0,41.0453,41.3302,40.9842,41.181,55600.0
2008-11-07 09:50:00,60.69,61.13,60.6,60.67,63000.0,41.1674,41.4659,41.1063,41.1538,63000.0
2008-11-07 10:00:00,60.71,61.5,60.65,61.33,119100.0,41.181,41.7168,41.1403,41.6015,119100.0
2008-11-07 10:10:00,61.35,61.49,61.12,61.22,82100.0,41.6151,41.7101,41.4591,41.5269,82100.0
2008-11-07 10:20:00,61.22,61.58,61.2,61.42,84400.0,41.5269,41.7711,41.5133,41.6626,84400.0
2008-11-07 10:30:00,61.44,61.98,61.37,61.87,73300.0,41.6761,42.0424,41.6287,41.9678,73300.0
2008-11-07 10:40:00,61.87,61.92,61.61,61.61,71100.0,41.9678,42.0017,41.7915,41.7915,71100.0
2008-11-07 10:50:00,61.62,61.7,61.47,61.6,54700.0,41.7982,41.8525,41.6965,41.7847,54700.0
2008-11-07 11:00:00,61.63,61.69,61.37,61.51,87600.0,41.805,41.8457,41.6287,41.7236,87600.0
2008-11-07 11:10:00,61.51,61.77,61.48,61.64,83000.0,41.7236,41.9,41.7033,41.8118,83000.0
2008-11-07 11:20:00,61.63,61.72,61.17,61.43,96400.0,41.805,41.8661,41.493,41.6694,96400.0
2008-11-07 11:30:00,61.39,61.67,61.33,61.59,47300.0,41.6422,41.8322,41.6015,41.7779,47300.0
2008-11-07 11:40:00,61.54,61.78,61.47,61.72,44000.0,41.744,41.9068,41.6965,41.8661,44000.0
2008-11-07 11:50:00,61.68,61.98,61.57,61.96,44000.0,41.8389,42.0424,41.7643,42.0289,44000.0
2008-11-07 12:00:00,61.96,62.29,61.86,61.89,62200.0,42.0289,42.2527,41.961,41.9814,62200.0
2008-11-07 12:10:00,61.91,62.04,61.67,61.7,72300.0,41.9949,42.0831,41.8322,41.8525,72300.0
2008-11-07 12:20:00,61.7,61.85,61.67,61.78,48700.0,41.8525,41.9542,41.8322,41.9068,48700.0
2008-11-07 12:30:00,61.8,61.82,61.49,61.79,74600.0,41.9203,41.9339,41.7101,41.9135,74600.0
2008-11-07 12:40:00,61.78,62.13,61.78,61.84,65400.0,41.9068,42.1442,41.9068,41.9475,65400.0
2008-11-07 12:50:00,61.85,61.99,61.75,61.96,41500.0,41.9542,42.0492,41.8864,42.0289,41500.0
2008-11-07 13:00:00,61.94,62.02,61.8,61.83,39000.0,42.0153,42.0696,41.9203,41.9407,39000.0
2008-11-07 13:10:00,61.8,61.82,61.56,61.58,53600.0,41.9203,41.9339,41.7575,41.7711,53600.0
2008-11-07 13:20:00,61.54,61.76,61.45,61.69,53300.0,41.744,41.8932,41.6829,41.8457,53300.0
2008-11-07 13:30:00,61.7,61.85,61.44,61.51,47300.0,41.8525,41.9542,41.6761,41.7236,47300.0
2008-11-07 13:40:00,61.48,61.79,61.26,61.77,68100.0,41.7033,41.9135,41.554,41.9,68100.0
2008-11-07 13:50:00,61.76,61.83,61.42,61.62,81400.0,41.8932,41.9407,41.6626,41.7982,81400.0
2008-11-07 14:00:00,61.61,61.65,61.29,61.29,59100.0,41.7915,41.8186,41.5744,41.5744,59100.0
2008-11-07 14:10:00,61.32,61.56,61.29,61.5,35700.0,41.5947,41.7575,41.5744,41.7168,35700.0
2008-11-07 14:20:00,61.48,61.52,61.07,61.15,63300.0,41.7033,41.7304,41.4252,41.4794,63300.0
2008-11-07 14:30:00,61.16,61.41,61.15,61.41,44800.0,41.4862,41.6558,41.4794,41.6558,44800.0
2008-11-07 14:40:00,61.44,61.77,61.42,61.71,53200.0,41.6761,41.9,41.6626,41.8593,53200.0
2008-11-07 14:50:00,61.66,61.74,60.72,60.72,95600.0,41.8254,41.8796,41.1877,41.1877,95600.0
2008-11-07 15:00:00,60.7,60.94,60.46,60.65,78300.0,41.1742,41.337,41.0114,41.1403,78300.0
2008-11-07 15:10:00,60.67,60.94,60.5,60.5,64600.0,41.1538,41.337,41.0385,41.0385,64600.0
2008-11-07 15:20:00,60.5,60.89,60.14,60.78,150100.0,41.0385,41.3031,40.7943,41.2284,150100.0
2008-11-07 15:30:00,60.82,61.03,60.64,60.9,81000.0,41.2556,41.398,41.1335,41.3098,81000.0
2008-11-07 15:40:00,60.89,61.44,60.88,61.12,125900.0,41.3031,41.6761,41.2963,41.4591,125900.0
2008-11-07 15:50:00,61.1,61.48,60.9,61.48,164000.0,41.4455,41.7033,41.3098,41.7033,164000.0
2008-11-10 09:30:00,62.42,63.0,62.05,62.51,65900.0,42.3409,42.7343,42.0899,42.4019,65900.0
2008-11-10 09:40:00,62.51,62.68,61.98,62.17,46900.0,42.4019,42.5173,42.0424,42.1713,46900.0
2008-11-10 09:50:00,62.17,62.75,62.15,62.75,84800.0,42.1713,42.5647,42.1577,42.5647,84800.0
2008-11-10 10:00:00,62.76,63.11,62.55,63.11,56900.0,42.5715,42.8089,42.4291,42.8089,56900.0
2008-11-10 10:10:00,63.09,63.41,63.08,63.18,44400.0,42.7954,43.0124,42.7886,42.8564,44400.0
2008-11-10 10:20:00,63.18,63.33,62.96,63.07,54100.0,42.8564,42.9582,42.7072,42.7818,54100.0
2008-11-10 10:30:00,63.13,63.19,62.88,62.96,46400.0,42.8225,42.8632,42.6529,42.7072,46400.0
2008-11-10 10:40:00,62.94,63.18,62.85,62.86,36900.0,42.6936,42.8564,42.6326,42.6394,36900.0
2008-11-10 10:50:00,62.86,62.91,62.6,62.72,45700.0,42.6394,42.6733,42.463,42.5444,45700.0
2008-11-10 11:00:00,62.67,62.67,62.35,62.35,46400.0,42.5105,42.5105,42.2934,42.2934,46400.0
2008-11-10 11:10:00,62.35,62.39,62.08,62.1,64300.0,42.2934,42.3205,42.1103,42.1238,64300.0
2008-11-10 11:20:00,62.1,62.32,61.92,62.09,88300.0,42.1238,42.2731,42.0017,42.117,88300.0
2008-11-10 11:30:00,62.09,62.21,61.96,62.0,61800.0,42.117,42.1984,42.0289,42.056,61800.0
2008-11-10 11:40:00,61.99,62.0,61.36,61.38,45600.0,42.0492,42.056,41.6219,41.6354,45600.0
2008-11-10 11:50:00,61.43,61.45,61.13,61.2,30800.0,41.6694,41.6829,41.4659,41.5133,30800.0
2008-11-10 12:00:00,61.23,61.38,61.23,61.33,33400.0,41.5337,41.6354,41.5337,41.6015,33400.0
2008-11-10 12:10:00,61.33,61.47,61.29,61.46,41900.0,41.6015,41.6965,41.5744,41.6897,41900.0
2008-11-10 12:20:00,61.46,61.6,61.38,61.55,47800.0,41.6897,41.7847,41.6354,41.7508,47800.0
2008-11-10 12:30:00,61.53,61.56,60.9,60.99,58000.0,41.7372,41.7575,41.3098,41.3709,58000.0
2008-11-10 12:40:00,60.98,61.1,60.82,61.02,35900.0,41.3641,41.4455,41.2556,41.3912,35900.0
2008-11-10 12:50:00,61.0,61.04,60.71,60.82,56500.0,41.3777,41.4048,41.181,41.2556,56500.0
2008-11-10 13:00:00,60.82,60.82,60.49,60.62,51200.0,41.2556,41.2556,41.0317,41.1199,51200.0
2008-11-10 13:10:00,60.62,60.85,60.55,60.81,28300.0,41.1199,41.2759,41.0724,41.2488,28300.0
2008-11-10 13:20:00,60.83,61.14,60.79,60.96,65500.0,41.2624,41.4726,41.2352,41.3505,65500.0
2008-11-10 13:30:00,60.96,61.19,60.89,61.04,55400.0,41.3505,41.5066,41.3031,41.4048,55400.0
2008-11-10 13:40:00,61.02,61.06,60.83,60.92,27500.0,41.3912,41.4184,41.2624,41.3234,27500.0
2008-11-10 13:50:00,60.95,61.45,60.91,61.44,23300.0,41.3438,41.6829,41.3166,41.6761,23300.0
2008-11-10 14:00:00,61.4,61.48,61.21,61.38,17700.0,41.649,41.7033,41.5201,41.6354,17700.0
2008-11-10 14:10:00,61.38,61.38,60.96,61.13,27200.0,41.6354,41.6354,41.3505,41.4659,27200.0
2008-11-10 14:20:00,61.11,61.19,60.86,60.94,24400.0,41.4523,41.5066,41.2827,41.337,24400.0
2008-11-10 14:30:00,60.93,60.96,60.63,60.66,22300.0,41.3302,41.3505,41.1267,41.147,22300.0
2008-11-10 14:40:00,60.68,60.96,60.55,60.56,25500.0,41.1606,41.3505,41.0724,41.0792,25500.0
2008-11-10 14:50:00,60.58,60.76,60.4,60.62,27600.0,41.0928,41.2149,40.9707,41.1199,27600.0
2008-11-10 15:00:00,60.6,60.62,60.2,60.48,65600.0,41.1063,41.1199,40.835,41.0249,65600.0
2008-11-10 15:10:00,60.49,60.92,60.42,60.52,43700.0,41.0317,41.3234,40.9842,41.0521,43700.0
2008-11-10 15:20:00,60.55,60.55,60.31,60.48,71800.0,41.0724,41.0724,40.9096,41.0249,71800.0
2008-11-10 15:30:00,60.5,60.78,60.39,60.41,67100.0,41.0385,41.2284,40.9639,40.9775,67100.0
2008-11-10 15:40:00,60.41,60.88,60.41,60.67,83700.0,40.9775,41.2963,40.9775,41.1538,83700.0
2008-11-10 15:50:00,60.71,61.02,60.71,60.97,128400.0,41.181,41.3912,41.181,41.3573,128400.0
2008-11-11 09:30:00,60.23,60.67,60.0,60.19,46300.0,40.8554,41.1538,40.6994,40.8282,46300.0
2008-11-11 09:40:00,60.2,60.46,59.95,59.95,64100.0,40.835,41.0114,40.6654,40.6654,64100.0
2008-11-11 09:50:00,59.9,59.92,59.33,59.34,87100.0,40.6315,40.6451,40.2449,40.2517,87100.0
2008-11-11 10:00:00,59.39,59.64,59.28,59.63,38800.0,40.2856,40.4552,40.211,40.4484,38800.0
2008-11-11 10:10:00,59.63,59.72,59.42,59.67,39500.0,40.4484,40.5094,40.3059,40.4755,39500.0
2008-11-11 10:20:00,59.7,60.09,59.7,59.85,26300.0,40.4959,40.7604,40.4959,40.5976,26300.0
2008-11-11 10:30:00,59.85,60.06,59.63,59.63,41600.0,40.5976,40.7401,40.4484,40.4484,41600.0
2008-11-11 10:40:00,59.63,59.69,59.25,59.46,37000.0,40.4484,40.4891,40.1906,40.3331,37000.0
2008-11-11 10:50:00,59.44,59.68,59.23,59.23,27000.0,40.3195,40.4823,40.177,40.177,27000.0
2008-11-11 11:00:00,59.19,59.29,58.84,59.07,36600.0,40.1499,40.2177,39.9125,40.0685,36600.0
2008-11-11 11:10:00,58.97,59.28,58.97,59.05,61200.0,40.0007,40.211,40.0007,40.0549,61200.0
2008-11-11 11:20:00,59.05,59.23,58.91,58.95,50100.0,40.0549,40.177,39.96,39.9871,50100.0
2008-11-11 11:30:00,58.97,59.21,58.85,59.2,38600.0,40.0007,40.1635,39.9193,40.1567,38600.0
2008-11-11 11:40:00,59.19,59.44,59.0,59.38,51400.0,40.1499,40.3195,40.021,40.2788,51400.0
2008-11-11 11:50:00,59.36,59.4,59.02,59.06,20400.0,40.2652,40.2924,40.0346,40.0617,20400.0
2008-11-11 12:00:00,59.05,59.05,58.85,58.85,23600.0,40.0549,40.0549,39.9193,39.9193,23600.0
2008-11-11 12:10:00,58.83,58.88,58.71,58.71,19700.0,39.9057,39.9396,39.8243,39.8243,19700.0
2008-11-11 12:20:00,58.74,58.79,58.48,58.55,29600.0,39.8447,39.8786,39.6683,39.7158,29600.0
2008-11-11 12:30:00,58.59,58.75,58.59,58.61,12800.0,39.7429,39.8514,39.7429,39.7565,12800.0
2008-11-11 12:40:00,58.63,58.79,58.45,58.45,22200.0,39.77,39.8786,39.648,39.648,22200.0
2008-11-11 12:50:00,58.46,58.71,58.36,58.71,20300.0,39.6547,39.8243,39.5869,39.8243,20300.0
2008-11-11 13:00:00,58.76,59.03,58.75,58.94,15400.0,39.8582,40.0414,39.8514,39.9803,15400.0
2008-11-11 13:10:00,59.0,59.11,58.91,59.05,20500.0,40.021,40.0956,39.96,40.0549,20500.0
2008-11-11 13:20:00,59.03,59.12,58.84,58.85,26000.0,40.0414,40.1024,39.9125,39.9193,26000.0
2008-11-11 13:30:00,58.86,58.98,58.61,58.61,23000.0,39.9261,40.0075,39.7565,39.7565,23000.0
2008-11-11 13:40:00,58.66,58.91,58.6,58.82,21900.0,39.7904,39.96,39.7497,39.8989,21900.0
2008-11-11 13:50:00,58.78,59.2,58.77,59.14,59700.0,39.8718,40.1567,39.865,40.116,59700.0
2008-11-11 14:00:00,59.16,59.36,58.9,59.07,82800.0,40.1296,40.2652,39.9532,40.0685,82800.0
2008-11-11 14:10:00,59.08,59.49,58.94,59.49,70900.0,40.0753,40.3534,39.9803,40.3534,70900.0
2008-11-11 14:20:00,59.49,60.28,59.49,60.25,133200.0,40.3534,40.8893,40.3534,40.8689,133200.0
2008-11-11 14:30:00,60.25,60.62,59.95,60.01,118400.0,40.8689,41.1199,40.6654,40.7061,118400.0
2008-11-11 14:40:00,60.01,60.16,59.88,59.95,66000.0,40.7061,40.8079,40.618,40.6654,66000.0
2008-11-11 14:50:00,59.94,59.94,59.22,59.22,86800.0,40.6587,40.6587,40.1703,40.1703,86800.0
2008-11-11 15:00:00,59.28,59.65,59.11,59.36,67500.0,40.211,40.4619,40.0956,40.2652,67500.0
2008-11-11 15:10:00,59.32,59.9,59.32,59.86,77900.0,40.2381,40.6315,40.2381,40.6044,77900.0
2008-11-11 15:20:00,59.87,60.12,59.84,59.9,179000.0,40.6112,40.7808,40.5908,40.6315,179000.0
2008-11-11 15:30:00,59.91,59.91,59.13,59.18,173500.0,40.6383,40.6383,40.1092,40.1431,173500.0
2008-11-11 15:40:00,59.17,60.05,59.17,60.02,217300.0,40.1363,40.7333,40.1363,40.7129,217300.0
2008-11-11 15:50:00,60.04,60.16,59.4,59.43,160700.0,40.7265,40.8079,40.2924,40.3127,160700.0
2008-11-12 09:30:00,58.33,58.81,57.36,58.22,91600.0,39.5666,39.8921,38.9086,39.4919,91600.0
2008-11-12 09:40:00,58.19,58.3,57.95,58.0,299500.0,39.4716,39.5462,39.3088,39.3427,299500.0
2008-11-12 09:50:00,57.98,58.06,57.91,57.94,158100.0,39.3291,39.3834,39.2817,39.302,158100.0
2008-11-12 10:00:00,57.93,58.13,57.87,57.98,170700.0,39.2952,39.4309,39.2545,39.3291,170700.0
2008-11-12 10:10:00,58.0,58.04,57.82,57.9,145900.0,39.3427,39.3698,39.2206,39.2749,145900.0
2008-11-12 10:20:00,57.9,58.03,57.61,57.74,87400.0,39.2749,39.3631,39.0782,39.1663,87400.0
2008-11-12 10:30:00,57.73,57.83,57.07,57.08,92000.0,39.1596,39.2274,38.7119,38.7186,92000.0
2008-11-12 10:40:00,57.14,57.62,57.02,57.6,88300.0,38.7593,39.0849,38.678,39.0714,88300.0
2008-11-12 10:50:00,57.57,57.99,57.51,57.95,95700.0,39.051,39.3359,39.0103,39.3088,95700.0
2008-11-12 11:00:00,57.98,57.99,57.63,57.79,139700.0,39.3291,39.3359,39.0917,39.2003,139700.0
2008-11-12 11:10:00,57.77,58.02,57.48,57.98,119300.0,39.1867,39.3563,38.99,39.3291,119300.0
2008-11-12 11:20:00,57.99,58.06,57.79,58.01,69900.0,39.3359,39.3834,39.2003,39.3495,69900.0
2008-11-12 11:30:00,58.02,58.06,57.64,57.86,71000.0,39.3563,39.3834,39.0985,39.2477,71000.0
2008-11-12 11:40:00,57.88,58.01,57.69,57.79,51900.0,39.2613,39.3495,39.1324,39.2003,51900.0
2008-11-12 11:50:00,57.78,58.1,57.65,58.01,91900.0,39.1935,39.4105,39.1053,39.3495,91900.0
2008-11-12 12:00:00,58.01,58.05,57.77,57.95,71000.0,39.3495,39.3766,39.1867,39.3088,71000.0
2008-11-12 12:10:00,57.97,58.34,57.95,58.23,125300.0,39.3224,39.5733,39.3088,39.4987,125300.0
2008-11-12 12:20:00,58.23,58.58,58.2,58.44,71000.0,39.4987,39.7361,39.4784,39.6412,71000.0
2008-11-12 12:30:00,58.44,58.85,58.43,58.72,58200.0,39.6412,39.9193,39.6344,39.8311,58200.0
2008-11-12 12:40:00,58.7,58.75,58.42,58.45,33300.0,39.8175,39.8514,39.6276,39.648,33300.0
2008-11-12 12:50:00,58.49,58.73,58.4,58.73,27400.0,39.6751,39.8379,39.614,39.8379,27400.0
2008-11-12 13:00:00,58.69,58.75,58.42,58.48,33300.0,39.8107,39.8514,39.6276,39.6683,33300.0
2008-11-12 13:10:00,58.48,58.59,57.94,58.0,66700.0,39.6683,39.7429,39.302,39.3427,66700.0
2008-11-12 13:20:00,58.01,58.26,58.0,58.23,30700.0,39.3495,39.5191,39.3427,39.4987,30700.0
2008-11-12 13:30:00,58.23,58.23,57.93,58.03,45100.0,39.4987,39.4987,39.2952,39.3631,45100.0
2008-11-12 13:40:00,58.03,58.17,57.99,58.07,94700.0,39.3631,39.458,39.3359,39.3902,94700.0
2008-11-12 13:50:00,58.02,58.05,57.83,57.97,60300.0,39.3563,39.3766,39.2274,39.3224,60300.0
2008-11-12 14:00:00,57.99,58.04,57.75,57.92,73500.0,39.3359,39.3698,39.1731,39.2884,73500.0
2008-11-12 14:10:00,57.9,58.23,57.87,58.01,67800.0,39.2749,39.4987,39.2545,39.3495,67800.0
2008-11-12 14:20:00,58.01,58.23,57.93,58.04,89200.0,39.3495,39.4987,39.2952,39.3698,89200.0
2008-11-12 14:30:00,57.99,58.25,57.7,57.71,107900.0,39.3359,39.5123,39.1392,39.146,107900.0
2008-11-12 14:40:00,57.74,57.93,57.6,57.79,100900.0,39.1663,39.2952,39.0714,39.2003,100900.0
2008-11-12 14:50:00,57.79,57.9,57.66,57.78,73100.0,39.2003,39.2749,39.1121,39.1935,73100.0
2008-11-12 15:00:00,57.77,57.8,57.5,57.62,96600.0,39.1867,39.207,39.0035,39.0849,96600.0
2008-11-12 15:10:00,57.6,57.85,57.57,57.82,81900.0,39.0714,39.241,39.051,39.2206,81900.0
2008-11-12 15:20:00,57.79,57.88,57.37,57.55,112800.0,39.2003,39.2613,38.9154,39.0375,112800.0
2008-11-12 15:30:00,57.56,57.99,57.51,57.78,113100.0,39.0442,39.3359,39.0103,39.1935,113100.0
2008-11-12 15:40:00,57.73,57.96,57.29,57.64,186500.0,39.1596,39.3156,38.8611,39.0985,186500.0
2008-11-12 15:50:00,57.63,57.78,57.52,57.57,216800.0,39.0917,39.1935,39.0171,39.051,216800.0
2008-11-13 09:30:00,57.77,59.21,57.41,58.12,83700.0,39.1867,40.1635,38.9425,39.4241,83700.0
2008-11-13 09:40:00,58.02,58.1,57.3,57.35,172000.0,39.3563,39.4105,38.8679,38.9018,172000.0
2008-11-13 09:50:00,57.34,57.34,56.13,56.27,283400.0,38.895,38.895,38.0742,38.1692,283400.0
2008-11-13 10:00:00,56.27,56.72,56.24,56.5,240000.0,38.1692,38.4745,38.1489,38.3252,240000.0
2008-11-13 10:10:00,56.5,56.71,56.38,56.52,124200.0,38.3252,38.4677,38.2438,38.3388,124200.0
2008-11-13 10:20:00,56.53,57.18,56.5,57.11,150100.0,38.3456,38.7865,38.3252,38.739,150100.0
2008-11-13 10:30:00,57.12,57.28,56.33,56.46,99900.0,38.7458,38.8543,38.2099,38.2981,99900.0
2008-11-13 10:40:00,56.46,56.52,55.95,55.95,146200.0,38.2981,38.3388,37.9521,37.9521,146200.0
2008-11-13 10:50:00,55.96,56.02,55.47,55.67,293000.0,37.9589,37.9996,37.6266,37.7622,293000.0
2008-11-13 11:00:00,55.68,56.38,55.59,55.88,117400.0,37.769,38.2438,37.7079,37.9047,117400.0
2008-11-13 11:10:00,55.86,56.08,55.77,55.83,64600.0,37.8911,38.0403,37.83,37.8707,64600.0
2008-11-13 11:20:00,55.85,56.65,55.76,56.57,65400.0,37.8843,38.427,37.8233,38.3727,65400.0
2008-11-13 11:30:00,56.57,56.62,55.88,55.88,87700.0,38.3727,38.4066,37.9047,37.9047,87700.0
2008-11-13 11:40:00,55.9,56.08,55.47,55.51,185400.0,37.9182,38.0403,37.6266,37.6537,185400.0
2008-11-13 11:50:00,55.5,55.67,55.22,55.31,119500.0,37.6469,37.7622,37.457,37.518,119500.0
2008-11-13 12:00:00,55.33,55.45,55.07,55.09,103600.0,37.5316,37.613,37.3552,37.3688,103600.0
2008-11-13 12:10:00,55.1,55.1,54.74,54.76,114600.0,37.3756,37.3756,37.1314,37.1449,114600.0
2008-11-13 12:20:00,54.77,54.77,54.54,54.56,122200.0,37.1517,37.1517,36.9957,37.0093,122200.0
2008-11-13 12:30:00,54.54,54.62,54.31,54.38,106000.0,36.9957,37.05,36.8397,36.8872,106000.0
2008-11-13 12:40:00,54.4,54.47,53.78,53.78,101100.0,36.9007,36.9482,36.4802,36.4802,101100.0
2008-11-13 12:50:00,53.77,53.85,52.54,52.57,149100.0,36.4734,36.5277,35.6391,35.6594,149100.0
2008-11-13 13:00:00,52.55,52.94,52.33,52.69,213900.0,35.6458,35.9104,35.4966,35.7408,213900.0
2008-11-13 13:10:00,52.7,53.35,52.48,53.16,343600.0,35.7476,36.1885,35.5984,36.0596,343600.0
2008-11-13 13:20:00,53.17,53.2,52.8,53.2,122700.0,36.0664,36.0868,35.8154,36.0868,122700.0
2008-11-13 13:30:00,53.2,54.34,53.19,54.2,208000.0,36.0868,36.86,36.08,36.7651,208000.0
2008-11-13 13:40:00,54.2,54.91,54.16,54.47,226400.0,36.7651,37.2467,36.7379,36.9482,226400.0
2008-11-13 13:50:00,54.47,55.03,54.33,54.41,166000.0,36.9482,37.3281,36.8533,36.9075,166000.0
2008-11-13 14:00:00,54.41,54.86,54.31,54.75,91700.0,36.9075,37.2128,36.8397,37.1382,91700.0
2008-11-13 14:10:00,54.75,55.17,54.75,54.77,126600.0,37.1382,37.4231,37.1382,37.1517,126600.0
2008-11-13 14:20:00,54.81,55.67,54.81,55.46,166500.0,37.1789,37.7622,37.1789,37.6198,166500.0
2008-11-13 14:30:00,55.46,56.0,55.15,56.0,127500.0,37.6198,37.9861,37.4095,37.9861,127500.0
2008-11-13 14:40:00,56.0,56.5,55.81,56.08,244900.0,37.9861,38.3252,37.8572,38.0403,244900.0
2008-11-13 14:50:00,56.1,56.41,55.58,55.62,184000.0,38.0539,38.2642,37.7012,37.7283,184000.0
2008-11-13 15:00:00,55.62,55.83,54.75,54.91,126000.0,37.7283,37.8707,37.1382,37.2467,126000.0
2008-11-13 15:10:00,54.91,55.65,54.9,55.36,229900.0,37.2467,37.7486,37.2399,37.5519,229900.0
2008-11-13 15:20:00,55.36,55.72,55.2,55.59,398000.0,37.5519,37.7961,37.4434,37.7079,398000.0
2008-11-13 15:30:00,55.6,56.05,55.52,55.78,398900.0,37.7147,38.02,37.6605,37.8368,398900.0
2008-11-13 15:40:00,55.78,55.89,55.62,55.7,346300.0,37.8368,37.9114,37.7283,37.7826,346300.0
2008-11-13 15:50:00,55.7,56.38,55.69,56.25,769200.0,37.7826,38.2438,37.7758,38.1556,769200.0
2008-11-14 09:30:00,55.3,56.43,55.05,56.0,99200.0,37.5112,38.2777,37.3417,37.9861,99200.0
2008-11-14 09:40:00,56.0,56.05,55.77,55.79,95600.0,37.9861,38.02,37.83,37.8436,95600.0
2008-11-14 09:50:00,55.77,56.75,55.77,56.49,158700.0,37.83,38.4948,37.83,38.3184,158700.0
2008-11-14 10:00:00,56.53,56.63,55.86,55.86,108700.0,38.3456,38.4134,37.8911,37.8911,108700.0
2008-11-14 10:10:00,55.85,56.04,55.67,55.72,83500.0,37.8843,38.0132,37.7622,37.7961,83500.0
2008-11-14 10:20:00,55.72,56.18,55.65,56.17,103500.0,37.7961,38.1082,37.7486,38.1014,103500.0
2008-11-14 10:30:00,56.15,56.25,55.84,55.86,91800.0,38.0878,38.1556,37.8775,37.8911,91800.0
2008-11-14 10:40:00,55.85,56.03,55.55,56.01,104300.0,37.8843,38.0064,37.6808,37.9928,104300.0
2008-11-14 10:50:00,56.0,56.24,55.93,56.08,112600.0,37.9861,38.1489,37.9386,38.0403,112600.0
2008-11-14 11:00:00,56.05,56.11,55.84,55.99,102400.0,38.02,38.0607,37.8775,37.9793,102400.0
2008-11-14 11:10:00,56.0,56.31,55.83,56.26,76900.0,37.9861,38.1963,37.8707,38.1624,76900.0
2008-11-14 11:20:00,56.26,56.26,55.86,55.87,58000.0,38.1624,38.1624,37.8911,37.8979,58000.0
2008-11-14 11:30:00,55.85,55.97,55.71,55.85,65300.0,37.8843,37.9657,37.7893,37.8843,65300.0
2008-11-14 11:40:00,55.86,55.95,55.67,55.92,44900.0,37.8911,37.9521,37.7622,37.9318,44900.0
2008-11-14 11:50:00,56.01,56.1,55.68,55.77,52700.0,37.9928,38.0539,37.769,37.83,52700.0
2008-11-14 12:00:00,55.76,55.76,55.09,55.28,55700.0,37.8233,37.8233,37.3688,37.4977,55700.0
2008-11-14 12:10:00,55.27,55.49,55.15,55.26,49800.0,37.4909,37.6401,37.4095,37.4841,49800.0
2008-11-14 12:20:00,55.25,55.41,55.15,55.39,45900.0,37.4773,37.5859,37.4095,37.5723,45900.0
2008-11-14 12:30:00,55.39,55.7,55.12,55.69,61500.0,37.5723,37.7826,37.3891,37.7758,61500.0
2008-11-14 12:40:00,55.72,55.98,55.68,55.7,16000.0,37.7961,37.9725,37.769,37.7826,16000.0
2008-11-14 12:50:00,55.73,56.12,55.73,55.97,41500.0,37.8029,38.0675,37.8029,37.9657,41500.0
2008-11-14 13:00:00,55.98,55.98,55.67,55.76,29800.0,37.9725,37.9725,37.7622,37.8233,29800.0
2008-11-14 13:10:00,55.75,55.82,55.45,55.81,30400.0,37.8165,37.864,37.613,37.8572,30400.0
2008-11-14 13:20:00,55.81,56.33,55.7,56.33,74800.0,37.8572,38.2099,37.7826,38.2099,74800.0
2008-11-14 13:30:00,56.31,56.49,55.9,55.92,58200.0,38.1963,38.3184,37.9182,37.9318,58200.0
2008-11-14 13:40:00,55.92,56.2,55.58,55.97,54700.0,37.9318,38.1217,37.7012,37.9657,54700.0
2008-11-14 13:50:00,55.99,56.54,55.97,56.19,55700.0,37.9793,38.3524,37.9657,38.1149,55700.0
2008-11-14 14:00:00,56.21,56.94,56.06,56.65,72100.0,38.1285,38.6237,38.0268,38.427,72100.0
2008-11-14 14:10:00,56.66,57.4,56.5,57.4,67000.0,38.4338,38.9357,38.3252,38.9357,67000.0
2008-11-14 14:20:00,57.4,57.57,56.99,57.11,111600.0,38.9357,39.051,38.6576,38.739,111600.0
2008-11-14 14:30:00,57.08,57.43,56.72,57.2,69000.0,38.7186,38.9561,38.4745,38.8,69000.0
2008-11-14 14:40:00,57.23,57.95,57.23,57.56,92100.0,38.8204,39.3088,38.8204,39.0442,92100.0
2008-11-14 14:50:00,57.47,58.52,57.38,58.44,78700.0,38.9832,39.6954,38.9221,39.6412,78700.0
2008-11-14 15:00:00,58.48,58.75,57.87,58.28,106900.0,39.6683,39.8514,39.2545,39.5326,106900.0
2008-11-14 15:10:00,58.27,58.59,57.73,57.79,92700.0,39.5259,39.7429,39.1596,39.2003,92700.0
2008-11-14 15:20:00,57.77,58.06,57.35,57.43,105400.0,39.1867,39.3834,38.9018,38.9561,105400.0
2008-11-14 15:30:00,57.44,57.5,56.41,56.69,164800.0,38.9628,39.0035,38.2642,38.4541,164800.0
2008-11-14 15:40:00,56.7,56.79,56.11,56.72,139400.0,38.4609,38.5219,38.0607,38.4745,139400.0
2008-11-14 15:50:00,56.7,56.83,55.09,55.46,250400.0,38.4609,38.5491,37.3688,37.6198,250400.0
2008-11-17 09:30:00,55.54,55.8,54.4,54.45,66700.0,37.674,37.8504,36.9007,36.9347,66700.0
2008-11-17 09:40:00,54.4,54.58,54.0,54.42,87400.0,36.9007,37.0228,36.6294,36.9143,87400.0
2008-11-17 09:50:00,54.42,54.61,53.92,53.92,95200.0,36.9143,37.0432,36.5752,36.5752,95200.0
2008-11-17 10:00:00,53.99,54.6,53.99,54.56,93000.0,36.6226,37.0364,36.6226,37.0093,93000.0
2008-11-17 10:10:00,54.55,54.55,53.65,53.65,86700.0,37.0025,37.0025,36.392,36.392,86700.0
2008-11-17 10:20:00,53.69,53.78,53.42,53.69,75100.0,36.4191,36.4802,36.236,36.4191,75100.0
2008-11-17 10:30:00,53.69,53.84,53.45,53.71,63400.0,36.4191,36.5209,36.2563,36.4327,63400.0
2008-11-17 10:40:00,53.71,53.72,53.3,53.5,56100.0,36.4327,36.4395,36.1546,36.2903,56100.0
2008-11-17 10:50:00,53.49,53.63,53.04,53.05,81500.0,36.2835,36.3784,35.9782,35.985,81500.0
2008-11-17 11:00:00,53.1,53.84,53.06,53.78,57400.0,36.0189,36.5209,35.9918,36.4802,57400.0
2008-11-17 11:10:00,53.83,53.92,53.4,53.55,68600.0,36.5141,36.5752,36.2224,36.3242,68600.0
2008-11-17 11:20:00,53.51,53.72,53.49,53.51,65900.0,36.297,36.4395,36.2835,36.297,65900.0
2008-11-17 11:30:00,53.51,53.97,53.42,53.86,81300.0,36.297,36.6091,36.236,36.5345,81300.0
2008-11-17 11:40:00,53.86,53.98,53.42,53.97,121200.0,36.5345,36.6158,36.236,36.6091,121200.0
2008-11-17 11:50:00,53.96,54.72,53.82,54.58,75500.0,36.6023,37.1178,36.5073,37.0228,75500.0
2008-11-17 12:00:00,54.58,54.82,54.25,54.79,91700.0,37.0228,37.1856,36.799,37.1653,91700.0
2008-11-17 12:10:00,54.79,54.88,54.13,54.42,79900.0,37.1653,37.2263,36.7176,36.9143,79900.0
2008-11-17 12:20:00,54.4,54.52,53.98,54.06,91400.0,36.9007,36.9821,36.6158,36.6701,91400.0
2008-11-17 12:30:00,54.11,54.52,54.07,54.23,95600.0,36.704,36.9821,36.6769,36.7854,95600.0
2008-11-17 12:40:00,54.23,55.31,54.23,55.25,77700.0,36.7854,37.518,36.7854,37.4773,77700.0
2008-11-17 12:50:00,55.19,55.31,54.68,54.69,45000.0,37.4366,37.518,37.0907,37.0975,45000.0
2008-11-17 13:00:00,54.66,54.86,54.56,54.77,64000.0,37.0771,37.2128,37.0093,37.1517,64000.0
2008-11-17 13:10:00,54.78,54.98,54.5,54.6,55100.0,37.1585,37.2942,36.9686,37.0364,55100.0
2008-11-17 13:20:00,54.64,54.91,54.53,54.8,77800.0,37.0635,37.2467,36.9889,37.1721,77800.0
2008-11-17 13:30:00,54.82,54.94,54.17,54.22,55700.0,37.1856,37.267,36.7447,36.7786,55700.0
2008-11-17 13:40:00,54.22,54.28,53.89,54.1,42000.0,36.7786,36.8193,36.5548,36.6972,42000.0
2008-11-17 13:50:00,54.1,54.47,54.03,54.22,186900.0,36.6972,36.9482,36.6498,36.7786,186900.0
2008-11-17 14:00:00,54.24,54.46,53.83,54.41,57500.0,36.7922,36.9414,36.5141,36.9075,57500.0
2008-11-17 14:10:00,54.41,54.69,54.28,54.43,62700.0,36.9075,37.0975,36.8193,36.9211,62700.0
2008-11-17 14:20:00,54.43,54.64,53.94,53.98,56100.0,36.9211,37.0635,36.5887,36.6158,56100.0
2008-11-17 14:30:00,53.98,54.52,53.81,54.41,85000.0,36.6158,36.9821,36.5005,36.9075,85000.0
2008-11-17 14:40:00,54.43,54.63,54.22,54.28,59300.0,36.9211,37.0568,36.7786,36.8193,59300.0
2008-11-17 14:50:00,54.27,54.49,54.09,54.12,63000.0,36.8126,36.9618,36.6905,36.7108,63000.0
2008-11-17 15:00:00,54.13,54.58,54.03,54.3,109100.0,36.7176,37.0228,36.6498,36.8329,109100.0
2008-11-17 15:10:00,54.31,54.48,54.01,54.39,136100.0,36.8397,36.955,36.6362,36.894,136100.0
2008-11-17 15:20:00,54.37,54.45,53.87,54.08,123200.0,36.8804,36.9347,36.5412,36.6837,123200.0
2008-11-17 15:30:00,54.05,54.24,53.5,53.7,108100.0,36.6633,36.7922,36.2903,36.4259,108100.0
2008-11-17 15:40:00,53.7,53.88,53.52,53.56,166200.0,36.4259,36.548,36.3038,36.331,166200.0
2008-11-17 15:50:00,53.58,53.82,53.46,53.5,287500.0,36.3445,36.5073,36.2631,36.2903,287500.0
2008-11-18 09:30:00,53.67,54.0,53.05,53.48,155400.0,36.4056,36.6294,35.985,36.2767,155400.0
2008-11-18 09:40:00,53.46,53.55,52.9,53.23,142800.0,36.2631,36.3242,35.8833,36.1071,142800.0
2008-11-18 09:50:00,53.26,53.27,52.82,53.1,97200.0,36.1275,36.1342,35.829,36.0189,97200.0
2008-11-18 10:00:00,53.08,53.08,52.71,52.97,82600.0,36.0054,36.0054,35.7544,35.9307,82600.0
2008-11-18 10:10:00,52.94,53.52,52.9,53.43,118600.0,35.9104,36.3038,35.8833,36.2428,118600.0
2008-11-18 10:20:00,53.46,53.5,53.1,53.44,159700.0,36.2631,36.2903,36.0189,36.2496,159700.0
2008-11-18 10:30:00,53.43,53.47,53.04,53.15,66700.0,36.2428,36.2699,35.9782,36.0528,66700.0
2008-11-18 10:40:00,53.19,53.37,53.03,53.21,71600.0,36.08,36.2021,35.9714,36.0935,71600.0
2008-11-18 10:50:00,53.19,53.43,53.14,53.43,117800.0,36.08,36.2428,36.0461,36.2428,117800.0
2008-11-18 11:00:00,53.43,53.43,53.02,53.33,79200.0,36.2428,36.2428,35.9647,36.1749,79200.0
2008-11-18 11:10:00,53.35,53.35,53.18,53.26,105800.0,36.1885,36.1885,36.0732,36.1275,105800.0
2008-11-18 11:20:00,53.26,53.29,53.18,53.25,122600.0,36.1275,36.1478,36.0732,36.1207,122600.0
2008-11-18 11:30:00,53.25,53.79,53.22,53.75,85300.0,36.1207,36.487,36.1003,36.4598,85300.0
2008-11-18 11:40:00,53.73,53.85,53.58,53.75,74500.0,36.4463,36.5277,36.3445,36.4598,74500.0
2008-11-18 11:50:00,53.75,53.92,53.62,53.8,104200.0,36.4598,36.5752,36.3717,36.4938,104200.0
2008-11-18 12:00:00,53.76,53.77,53.59,53.7,54500.0,36.4666,36.4734,36.3513,36.4259,54500.0
2008-11-18 12:10:00,53.7,53.83,53.61,53.62,52000.0,36.4259,36.5141,36.3649,36.3717,52000.0
2008-11-18 12:20:00,53.61,53.68,53.47,53.55,100900.0,36.3649,36.4124,36.2699,36.3242,100900.0
2008-11-18 12:30:00,53.51,53.54,53.26,53.3,82200.0,36.297,36.3174,36.1275,36.1546,82200.0
2008-11-18 12:40:00,53.3,53.41,53.02,53.06,81000.0,36.1546,36.2292,35.9647,35.9918,81000.0
2008-11-18 12:50:00,53.05,53.06,52.74,52.75,72800.0,35.985,35.9918,35.7747,35.7815,72800.0
2008-11-18 13:00:00,52.76,52.76,52.41,52.42,59000.0,35.7883,35.7883,35.5509,35.5577,59000.0
2008-11-18 13:10:00,52.41,52.43,52.1,52.29,49800.0,35.5509,35.5644,35.3406,35.4695,49800.0
2008-11-18 13:20:00,52.28,52.82,52.27,52.79,137200.0,35.4627,35.829,35.4559,35.8086,137200.0
2008-11-18 13:30:00,52.79,53.03,52.3,52.38,181100.0,35.8086,35.9714,35.4763,35.5305,181100.0
2008-11-18 13:40:00,52.4,52.6,52.0,52.09,105900.0,35.5441,35.6798,35.2728,35.3338,105900.0
2008-11-18 13:50:00,52.1,52.76,52.05,52.76,49200.0,35.3406,35.7883,35.3067,35.7883,49200.0
2008-11-18 14:00:00,52.72,52.73,52.03,52.15,81200.0,35.7612,35.7679,35.2931,35.3745,81200.0
2008-11-18 14:10:00,52.14,52.57,52.08,52.43,80000.0,35.3677,35.6594,35.327,35.5644,80000.0
2008-11-18 14:20:00,52.41,52.78,52.28,52.61,66400.0,35.5509,35.8019,35.4627,35.6865,66400.0
2008-11-18 14:30:00,52.6,52.61,52.14,52.44,66000.0,35.6798,35.6865,35.3677,35.5712,66000.0
2008-11-18 14:40:00,52.44,52.5,51.7,51.7,99200.0,35.5712,35.6119,35.0693,35.0693,99200.0
2008-11-18 14:50:00,51.67,52.06,51.54,51.74,100300.0,35.0489,35.3135,34.9607,35.0964,100300.0
2008-11-18 15:00:00,51.75,52.57,51.65,52.51,93400.0,35.1032,35.6594,35.0354,35.6187,93400.0
2008-11-18 15:10:00,52.54,52.93,52.17,52.48,115000.0,35.6391,35.9036,35.3881,35.5984,115000.0
2008-11-18 15:20:00,52.44,52.87,52.03,52.45,104500.0,35.5712,35.8629,35.2931,35.578,104500.0
2008-11-18 15:30:00,52.38,52.66,51.84,52.45,142700.0,35.5305,35.7205,35.1642,35.578,142700.0
2008-11-18 15:40:00,52.47,53.11,52.46,53.0,195800.0,35.5916,36.0257,35.5848,35.9511,195800.0
2008-11-18 15:50:00,53.0,53.21,52.74,53.21,279100.0,35.9511,36.0935,35.7747,36.0935,279100.0
2008-11-19 09:30:00,53.24,54.61,53.19,53.43,111400.0,36.1139,37.0432,36.08,36.2428,111400.0
2008-11-19 09:40:00,53.43,53.71,52.94,53.0,76300.0,36.2428,36.4327,35.9104,35.9511,76300.0
2008-11-19 09:50:00,52.97,53.01,52.33,52.54,141100.0,35.9307,35.9579,35.4966,35.6391,141100.0
2008-11-19 10:00:00,52.52,53.12,52.45,53.01,127300.0,35.6255,36.0325,35.578,35.9579,127300.0
2008-11-19 10:10:00,53.01,53.15,52.7,52.72,62700.0,35.9579,36.0528,35.7476,35.7612,62700.0
2008-11-19 10:20:00,52.73,52.77,52.32,52.64,60000.0,35.7679,35.7951,35.4898,35.7069,60000.0
2008-11-19 10:30:00,52.63,52.66,52.32,52.49,80900.0,35.7001,35.7205,35.4898,35.6051,80900.0
2008-11-19 10:40:00,52.52,52.7,52.21,52.3,45500.0,35.6255,35.7476,35.4152,35.4763,45500.0
2008-11-19 10:50:00,52.3,52.39,51.94,52.02,48000.0,35.4763,35.5373,35.2321,35.2863,48000.0
2008-11-19 11:00:00,52.01,52.19,51.91,52.19,45600.0,35.2796,35.4017,35.2117,35.4017,45600.0
2008-11-19 11:10:00,52.17,52.32,51.8,52.19,46200.0,35.3881,35.4898,35.1371,35.4017,46200.0
2008-11-19 11:20:00,52.18,52.19,51.78,51.89,83400.0,35.3949,35.4017,35.1235,35.1982,83400.0
2008-11-19 11:30:00,51.89,52.12,51.44,51.51,112500.0,35.1982,35.3542,34.8929,34.9404,112500.0
2008-11-19 11:40:00,51.5,51.95,51.47,51.93,42400.0,34.9336,35.2389,34.9133,35.2253,42400.0
2008-11-19 11:50:00,51.92,52.3,51.91,52.14,42200.0,35.2185,35.4763,35.2117,35.3677,42200.0
2008-11-19 12:00:00,52.15,52.26,51.9,52.16,56300.0,35.3745,35.4491,35.2049,35.3813,56300.0
2008-11-19 12:10:00,52.2,52.26,51.81,51.84,77300.0,35.4084,35.4491,35.1439,35.1642,77300.0
2008-11-19 12:20:00,51.81,51.88,51.53,51.68,73700.0,35.1439,35.1914,34.954,35.0557,73700.0
2008-11-19 12:30:00,51.7,51.76,51.45,51.49,85500.0,35.0693,35.11,34.8997,34.9268,85500.0
2008-11-19 12:40:00,51.49,51.57,51.25,51.32,129600.0,34.9268,34.9811,34.764,34.8115,129600.0
2008-11-19 12:50:00,51.32,51.38,51.07,51.27,59000.0,34.8115,34.8522,34.6419,34.7776,59000.0
2008-11-19 13:00:00,51.3,51.62,51.28,51.3,69500.0,34.7979,35.015,34.7844,34.7979,69500.0
2008-11-19 13:10:00,51.32,51.4,51.08,51.15,65500.0,34.8115,34.8658,34.6487,34.6962,65500.0
2008-11-19 13:20:00,51.18,51.28,51.09,51.09,54600.0,34.7165,34.7844,34.6555,34.6555,54600.0
2008-11-19 13:30:00,51.09,51.09,50.72,50.89,116700.0,34.6555,34.6555,34.4045,34.5198,116700.0
2008-11-19 13:40:00,50.88,51.17,50.83,51.1,69800.0,34.5131,34.7098,34.4791,34.6623,69800.0
2008-11-19 13:50:00,51.11,51.45,50.96,51.2,85100.0,34.6691,34.8997,34.5673,34.7301,85100.0
2008-11-19 14:00:00,51.2,51.2,50.5,50.66,184700.0,34.7301,34.7301,34.2553,34.3638,184700.0
2008-11-19 14:10:00,50.67,51.02,50.62,50.62,113800.0,34.3706,34.608,34.3367,34.3367,113800.0
2008-11-19 14:20:00,50.58,50.62,50.3,50.33,203500.0,34.3096,34.3367,34.1196,34.14,203500.0
2008-11-19 14:30:00,50.32,50.52,50.05,50.1,141800.0,34.1332,34.2689,33.95,33.984,141800.0
2008-11-19 14:40:00,50.11,51.07,50.1,50.74,121200.0,33.9907,34.6419,33.984,34.4181,121200.0
2008-11-19 14:50:00,50.74,50.94,50.47,50.81,87100.0,34.4181,34.5537,34.2349,34.4656,87100.0
2008-11-19 15:00:00,50.86,50.88,50.34,50.57,184600.0,34.4995,34.5131,34.1468,34.3028,184600.0
2008-11-19 15:10:00,50.56,50.56,50.0,50.02,165100.0,34.296,34.296,33.9161,33.9297,165100.0
2008-11-19 15:20:00,50.01,50.3,49.88,50.01,219300.0,33.9229,34.1196,33.8347,33.9229,219300.0
2008-11-19 15:30:00,49.98,50.32,49.9,49.96,212400.0,33.9026,34.1332,33.8483,33.889,212400.0
2008-11-19 15:40:00,49.96,50.16,49.13,49.52,335900.0,33.889,34.0247,33.326,33.5905,335900.0
2008-11-19 15:50:00,49.52,49.69,49.13,49.34,359000.0,33.5905,33.7058,33.326,33.4684,359000.0
2008-11-20 09:30:00,48.67,49.6,48.04,49.21,140600.0,33.014,33.6448,32.5866,33.3803,140600.0
2008-11-20 09:40:00,49.15,49.33,48.76,48.88,113900.0,33.3396,33.4617,33.075,33.1564,113900.0
2008-11-20 09:50:00,48.93,49.71,48.91,49.64,198300.0,33.1903,33.7194,33.1768,33.6719,198300.0
2008-11-20 10:00:00,49.63,49.78,49.17,49.45,169700.0,33.6651,33.7669,33.3531,33.543,169700.0
2008-11-20 10:10:00,49.46,49.87,49.39,49.75,89800.0,33.5498,33.8279,33.5023,33.7465,89800.0
2008-11-20 10:20:00,49.75,50.05,49.71,49.96,144200.0,33.7465,33.95,33.7194,33.889,144200.0
2008-11-20 10:30:00,49.95,50.08,49.74,49.98,162100.0,33.8822,33.9704,33.7398,33.9026,162100.0
2008-11-20 10:40:00,49.98,50.88,49.95,50.7,248200.0,33.9026,34.5131,33.8822,34.391,248200.0
2008-11-20 10:50:00,50.7,50.75,50.23,50.73,111100.0,34.391,34.4249,34.0721,34.4113,111100.0
2008-11-20 11:00:00,50.74,51.1,50.5,50.5,235300.0,34.4181,34.6623,34.2553,34.2553,235300.0
2008-11-20 11:10:00,50.51,51.06,50.25,50.45,94300.0,34.2621,34.6351,34.0857,34.2214,94300.0
2008-11-20 11:20:00,50.5,50.73,50.25,50.61,149300.0,34.2553,34.4113,34.0857,34.3299,149300.0
2008-11-20 11:30:00,50.61,50.83,50.38,50.56,89700.0,34.3299,34.4791,34.1739,34.296,89700.0
2008-11-20 11:40:00,50.55,50.87,50.39,50.59,89400.0,34.2892,34.5063,34.1807,34.3163,89400.0
2008-11-20 11:50:00,50.59,50.8,50.35,50.62,83300.0,34.3163,34.4588,34.1535,34.3367,83300.0
2008-11-20 12:00:00,50.55,50.59,50.01,50.06,140000.0,34.2892,34.3163,33.9229,33.9568,140000.0
2008-11-20 12:10:00,50.07,50.36,50.03,50.24,163400.0,33.9636,34.1603,33.9365,34.0789,163400.0
2008-11-20 12:20:00,50.27,51.29,50.27,51.24,158400.0,34.0993,34.7912,34.0993,34.7572,158400.0
2008-11-20 12:30:00,51.21,51.84,51.18,51.35,298600.0,34.7369,35.1642,34.7165,34.8319,298600.0
2008-11-20 12:40:00,51.41,51.73,51.02,51.7,118300.0,34.8726,35.0896,34.608,35.0693,118300.0
2008-11-20 12:50:00,51.68,51.9,51.05,51.12,84100.0,35.0557,35.2049,34.6284,34.6758,84100.0
2008-11-20 13:00:00,51.14,51.22,50.64,51.13,116900.0,34.6894,34.7437,34.3503,34.6826,116900.0
2008-11-20 13:10:00,51.13,51.62,50.86,51.16,84800.0,34.6826,35.015,34.4995,34.703,84800.0
2008-11-20 13:20:00,51.13,51.42,50.79,51.1,96400.0,34.6826,34.8793,34.452,34.6623,96400.0
2008-11-20 13:30:00,51.1,51.38,50.82,51.04,115200.0,34.6623,34.8522,34.4724,34.6216,115200.0
2008-11-20 13:40:00,51.03,51.48,50.92,51.29,74000.0,34.6148,34.92,34.5402,34.7912,74000.0
2008-11-20 13:50:00,51.27,51.59,51.12,51.53,69000.0,34.7776,34.9947,34.6758,34.954,69000.0
2008-11-20 14:00:00,51.52,51.68,51.02,51.19,110400.0,34.9472,35.0557,34.608,34.7233,110400.0
2008-11-20 14:10:00,51.11,51.4,50.83,50.93,73000.0,34.6691,34.8658,34.4791,34.547,73000.0
2008-11-20 14:20:00,50.94,51.37,50.71,50.73,80700.0,34.5537,34.8454,34.3977,34.4113,80700.0
2008-11-20 14:30:00,50.74,50.96,50.39,50.7,128200.0,34.4181,34.5673,34.1807,34.391,128200.0
2008-11-20 14:40:00,50.73,50.95,50.2,50.22,97300.0,34.4113,34.5605,34.0518,34.0654,97300.0
2008-11-20 14:50:00,50.2,50.56,49.94,50.36,116000.0,34.0518,34.296,33.8754,34.1603,116000.0
2008-11-20 15:00:00,50.33,50.8,50.08,50.47,120800.0,34.14,34.4588,33.9704,34.2349,120800.0
2008-11-20 15:10:00,50.47,50.66,49.89,49.91,144600.0,34.2349,34.3638,33.8415,33.8551,144600.0
2008-11-20 15:20:00,49.96,50.27,49.91,50.13,96400.0,33.889,34.0993,33.8551,34.0043,96400.0
2008-11-20 15:30:00,50.09,50.37,49.58,49.67,148400.0,33.9772,34.1671,33.6312,33.6923,148400.0
2008-11-20 15:40:00,49.67,49.9,49.14,49.44,276100.0,33.6923,33.8483,33.3328,33.5363,276100.0
2008-11-20 15:50:00,49.42,49.46,48.35,48.82,405000.0,33.5227,33.5498,32.7969,33.1157,405000.0
2008-11-21 09:30:00,49.86,49.99,48.94,49.33,304400.0,33.8212,33.9093,33.1971,33.4617,304400.0
2008-11-21 09:40:00,49.29,50.25,49.03,50.07,92800.0,33.4345,34.0857,33.2582,33.9636,92800.0
2008-11-21 09:50:00,50.05,50.14,48.92,49.14,87200.0,33.95,34.0111,33.1835,33.3328,87200.0
2008-11-21 10:00:00,49.15,49.96,48.92,49.87,84300.0,33.3396,33.889,33.1835,33.8279,84300.0
2008-11-21 10:10:00,49.88,49.92,49.37,49.37,76900.0,33.8347,33.8619,33.4888,33.4888,76900.0
2008-11-21 10:20:00,49.37,49.84,49.37,49.67,99800.0,33.4888,33.8076,33.4888,33.6923,99800.0
2008-11-21 10:30:00,49.66,50.0,49.62,49.85,101000.0,33.6855,33.9161,33.6584,33.8144,101000.0
2008-11-21 10:40:00,49.85,49.9,49.44,49.44,99500.0,33.8144,33.8483,33.5363,33.5363,99500.0
2008-11-21 10:50:00,49.43,49.65,48.95,48.97,99100.0,33.5295,33.6787,33.2039,33.2175,99100.0
2008-11-21 11:00:00,48.99,49.07,48.36,48.6,170900.0,33.231,33.2853,32.8037,32.9665,170900.0
2008-11-21 11:10:00,48.59,49.18,48.59,48.89,109200.0,32.9597,33.3599,32.9597,33.1632,109200.0
2008-11-21 11:20:00,48.91,49.07,48.78,48.99,139300.0,33.1768,33.2853,33.0886,33.231,139300.0
2008-11-21 11:30:00,48.93,49.16,48.84,49.1,94400.0,33.1903,33.3463,33.1293,33.3056,94400.0
2008-11-21 11:40:00,49.13,49.58,49.12,49.4,94500.0,33.326,33.6312,33.3192,33.5091,94500.0
2008-11-21 11:50:00,49.45,49.54,49.05,49.13,85600.0,33.543,33.6041,33.2717,33.326,85600.0
2008-11-21 12:00:00,49.14,49.6,48.85,49.32,45400.0,33.3328,33.6448,33.1361,33.4549,45400.0
2008-11-21 12:10:00,49.4,49.65,49.02,49.03,52900.0,33.5091,33.6787,33.2514,33.2582,52900.0
2008-11-21 12:20:00,49.03,49.28,48.89,49.2,99300.0,33.2582,33.4277,33.1632,33.3735,99300.0
2008-11-21 12:30:00,49.22,49.7,49.07,49.55,87100.0,33.387,33.7126,33.2853,33.6109,87100.0
2008-11-21 12:40:00,49.55,49.85,49.37,49.37,55400.0,33.6109,33.8144,33.4888,33.4888,55400.0
2008-11-21 12:50:00,49.37,49.59,49.3,49.31,66800.0,33.4888,33.638,33.4413,33.4481,66800.0
2008-11-21 13:00:00,49.4,49.44,49.13,49.24,45600.0,33.5091,33.5363,33.326,33.4006,45600.0
2008-11-21 13:10:00,49.23,49.31,49.02,49.1,116500.0,33.3938,33.4481,33.2514,33.3056,116500.0
2008-11-21 13:20:00,49.1,49.16,48.79,49.1,63400.0,33.3056,33.3463,33.0954,33.3056,63400.0
2008-11-21 13:30:00,49.1,49.29,48.9,49.16,47000.0,33.3056,33.4345,33.17,33.3463,47000.0
2008-11-21 13:40:00,49.16,49.36,48.98,49.04,75700.0,33.3463,33.482,33.2242,33.2649,75700.0
2008-11-21 13:50:00,49.04,49.18,48.69,48.73,76500.0,33.2649,33.3599,33.0275,33.0547,76500.0
2008-11-21 14:00:00,48.7,49.31,48.58,49.08,157000.0,33.0343,33.4481,32.9529,33.2921,157000.0
2008-11-21 14:10:00,49.09,49.31,48.9,49.18,91600.0,33.2989,33.4481,33.17,33.3599,91600.0
2008-11-21 14:20:00,49.12,49.63,49.12,49.16,76200.0,33.3192,33.6651,33.3192,33.3463,76200.0
2008-11-21 14:30:00,49.14,49.22,48.75,49.21,88600.0,33.3328,33.387,33.0682,33.3803,88600.0
2008-11-21 14:40:00,49.21,49.65,48.65,49.5,70200.0,33.3803,33.6787,33.0004,33.577,70200.0
2008-11-21 14:50:00,49.42,49.54,48.86,49.13,63400.0,33.5227,33.6041,33.1428,33.326,63400.0
2008-11-21 15:00:00,49.11,50.02,49.1,49.75,154800.0,33.3124,33.9297,33.3056,33.7465,154800.0
2008-11-21 15:10:00,49.75,50.3,49.64,50.11,183400.0,33.7465,34.1196,33.6719,33.9907,183400.0
2008-11-21 15:20:00,50.15,50.87,49.76,50.64,149600.0,34.0179,34.5063,33.7533,34.3503,149600.0
2008-11-21 15:30:00,50.64,51.96,50.4,51.63,207200.0,34.3503,35.2456,34.1875,35.0218,207200.0
2008-11-21 15:40:00,51.66,51.88,50.51,51.36,292100.0,35.0421,35.1914,34.2621,34.8386,292100.0
2008-11-21 15:50:00,51.34,52.29,51.03,52.05,279400.0,34.8251,35.4695,34.6148,35.3067,279400.0
2008-11-24 09:30:00,52.7,52.99,51.41,51.55,130200.0,35.7476,35.9443,34.8726,34.9675,130200.0
2008-11-24 09:40:00,51.54,51.57,51.0,51.07,91300.0,34.9607,34.9811,34.5944,34.6419,91300.0
2008-11-24 09:50:00,51.07,51.91,51.02,51.69,113600.0,34.6419,35.2117,34.608,35.0625,113600.0
2008-11-24 10:00:00,51.72,51.92,50.94,51.1,263100.0,35.0828,35.2185,34.5537,34.6623,263100.0
2008-11-24 10:10:00,51.07,51.09,50.77,50.98,126800.0,34.6419,34.6555,34.4384,34.5809,126800.0
2008-11-24 10:20:00,50.99,51.16,50.88,51.06,137700.0,34.5877,34.703,34.5131,34.6351,137700.0
2008-11-24 10:30:00,51.09,51.75,51.05,51.5,108000.0,34.6555,35.1032,34.6284,34.9336,108000.0
2008-11-24 10:40:00,51.51,52.06,51.47,51.74,52600.0,34.9404,35.3135,34.9133,35.0964,52600.0
2008-11-24 10:50:00,51.72,52.17,51.66,52.03,86400.0,35.0828,35.3881,35.0421,35.2931,86400.0
2008-11-24 11:00:00,52.02,52.08,51.77,51.89,53700.0,35.2863,35.327,35.1168,35.1982,53700.0
2008-11-24 11:10:00,51.89,52.1,51.65,51.66,85500.0,35.1982,35.3406,35.0354,35.0421,85500.0
2008-11-24 11:20:00,51.64,51.88,51.52,51.74,51000.0,35.0286,35.1914,34.9472,35.0964,51000.0
2008-11-24 11:30:00,51.71,51.8,51.49,51.51,78200.0,35.0761,35.1371,34.9268,34.9404,78200.0
2008-11-24 11:40:00,51.55,51.69,51.48,51.58,58000.0,34.9675,35.0625,34.92,34.9879,58000.0
2008-11-24 11:50:00,51.58,51.66,51.44,51.44,70600.0,34.9879,35.0421,34.8929,34.8929,70600.0
2008-11-24 12:00:00,51.47,51.73,51.28,51.61,66500.0,34.9133,35.0896,34.7844,35.0082,66500.0
2008-11-24 12:10:00,51.58,51.58,50.96,51.13,70700.0,34.9879,34.9879,34.5673,34.6826,70700.0
2008-11-24 12:20:00,51.09,51.11,50.72,50.79,61200.0,34.6555,34.6691,34.4045,34.452,61200.0
2008-11-24 12:30:00,50.79,51.29,50.79,50.83,48500.0,34.452,34.7912,34.452,34.4791,48500.0
2008-11-24 12:40:00,50.8,51.13,50.7,50.96,36300.0,34.4588,34.6826,34.391,34.5673,36300.0
2008-11-24 12:50:00,50.93,51.23,50.93,51.01,22800.0,34.547,34.7505,34.547,34.6012,22800.0
2008-11-24 13:00:00,51.0,51.07,50.75,50.79,62500.0,34.5944,34.6419,34.4249,34.452,62500.0
2008-11-24 13:10:00,50.78,50.93,50.63,50.93,44100.0,34.4452,34.547,34.3435,34.547,44100.0
2008-11-24 13:20:00,50.88,51.1,50.79,51.05,41100.0,34.5131,34.6623,34.452,34.6284,41100.0
2008-11-24 13:30:00,51.02,51.11,50.88,50.98,56200.0,34.608,34.6691,34.5131,34.5809,56200.0
2008-11-24 13:40:00,50.98,51.04,50.85,50.88,51100.0,34.5809,34.6216,34.4927,34.5131,51100.0
2008-11-24 13:50:00,50.89,51.36,50.87,51.33,43100.0,34.5198,34.8386,34.5063,34.8183,43100.0
2008-11-24 14:00:00,51.33,51.33,50.51,50.58,81200.0,34.8183,34.8183,34.2621,34.3096,81200.0
2008-11-24 14:10:00,50.58,50.72,50.4,50.64,63200.0,34.3096,34.4045,34.1875,34.3503,63200.0
2008-11-24 14:20:00,50.64,51.14,50.62,51.14,81400.0,34.3503,34.6894,34.3367,34.6894,81400.0
2008-11-24 14:30:00,51.14,51.36,50.86,51.0,102300.0,34.6894,34.8386,34.4995,34.5944,102300.0
2008-11-24 14:40:00,51.0,51.06,50.22,50.25,144400.0,34.5944,34.6351,34.0654,34.0857,144400.0
2008-11-24 14:50:00,50.24,50.56,50.2,50.45,92800.0,34.0789,34.296,34.0518,34.2214,92800.0
2008-11-24 15:00:00,50.49,50.77,50.35,50.76,118700.0,34.2485,34.4384,34.1535,34.4317,118700.0
2008-11-24 15:10:00,50.75,50.84,50.18,50.21,213800.0,34.4249,34.4859,34.0382,34.0586,213800.0
2008-11-24 15:20:00,50.22,50.4,50.14,50.4,221200.0,34.0654,34.1875,34.0111,34.1875,221200.0
2008-11-24 15:30:00,50.39,50.46,50.12,50.4,326900.0,34.1807,34.2282,33.9975,34.1875,326900.0
2008-11-24 15:40:00,50.37,51.4,50.34,50.8,268800.0,34.1671,34.8658,34.1468,34.4588,268800.0
2008-11-24 15:50:00,50.79,50.83,50.0,50.25,410000.0,34.452,34.4791,33.9161,34.0857,410000.0
2008-11-25 09:30:00,50.94,52.14,50.94,51.48,128100.0,34.5537,35.3677,34.5537,34.92,128100.0
2008-11-25 09:40:00,51.47,51.63,50.79,51.26,144600.0,34.9133,35.0218,34.452,34.7708,144600.0
2008-11-25 09:50:00,51.24,51.64,50.98,51.26,146600.0,34.7572,35.0286,34.5809,34.7708,146600.0
2008-11-25 10:00:00,51.29,51.57,51.03,51.38,196400.0,34.7912,34.9811,34.6148,34.8522,196400.0
2008-11-25 10:10:00,51.4,51.53,50.66,50.97,93400.0,34.8658,34.954,34.3638,34.5741,93400.0
2008-11-25 10:20:00,51.01,51.13,50.58,50.99,98600.0,34.6012,34.6826,34.3096,34.5877,98600.0
2008-11-25 10:30:00,50.97,51.09,50.47,50.47,69500.0,34.5741,34.6555,34.2349,34.2349,69500.0
2008-11-25 10:40:00,50.48,50.73,50.27,50.3,87300.0,34.2417,34.4113,34.0993,34.1196,87300.0
2008-11-25 10:50:00,50.28,50.65,50.27,50.44,81000.0,34.1061,34.357,34.0993,34.2146,81000.0
2008-11-25 11:00:00,50.48,50.48,49.77,49.92,143000.0,34.2417,34.2417,33.7601,33.8619,143000.0
2008-11-25 11:10:00,49.95,50.19,49.78,49.8,126900.0,33.8822,34.045,33.7669,33.7805,126900.0
2008-11-25 11:20:00,49.8,50.38,49.72,50.27,63400.0,33.7805,34.1739,33.7262,34.0993,63400.0
2008-11-25 11:30:00,50.27,50.4,49.81,49.87,60900.0,34.0993,34.1875,33.7872,33.8279,60900.0
2008-11-25 11:40:00,49.88,50.26,49.73,50.23,54600.0,33.8347,34.0925,33.733,34.0721,54600.0
2008-11-25 11:50:00,50.3,50.3,49.77,50.05,111500.0,34.1196,34.1196,33.7601,33.95,111500.0
2008-11-25 12:00:00,50.07,50.24,49.93,50.15,39600.0,33.9636,34.0789,33.8686,34.0179,39600.0
2008-11-25 12:10:00,50.21,50.24,49.79,50.0,77200.0,34.0586,34.0789,33.7737,33.9161,77200.0
2008-11-25 12:20:00,50.01,50.05,49.76,49.89,36300.0,33.9229,33.95,33.7533,33.8415,36300.0
2008-11-25 12:30:00,49.94,50.03,49.65,49.98,40400.0,33.8754,33.9365,33.6787,33.9026,40400.0
2008-11-25 12:40:00,49.95,50.04,49.53,49.58,44900.0,33.8822,33.9433,33.5973,33.6312,44900.0
2008-11-25 12:50:00,49.58,49.73,49.4,49.56,73200.0,33.6312,33.733,33.5091,33.6177,73200.0
2008-11-25 13:00:00,49.56,49.67,49.45,49.55,85400.0,33.6177,33.6923,33.543,33.6109,85400.0
2008-11-25 13:10:00,49.56,49.64,49.3,49.42,77800.0,33.6177,33.6719,33.4413,33.5227,77800.0
2008-11-25 13:20:00,49.47,49.64,49.35,49.44,100800.0,33.5566,33.6719,33.4752,33.5363,100800.0
2008-11-25 13:30:00,49.5,49.68,49.4,49.47,119300.0,33.577,33.6991,33.5091,33.5566,119300.0
2008-11-25 13:40:00,49.46,49.53,49.31,49.41,99500.0,33.5498,33.5973,33.4481,33.5159,99500.0
2008-11-25 13:50:00,49.36,49.48,49.11,49.11,54600.0,33.482,33.5634,33.3124,33.3124,54600.0
2008-11-25 14:00:00,49.14,49.46,49.08,49.14,69100.0,33.3328,33.5498,33.2921,33.3328,69100.0
2008-11-25 14:10:00,49.13,49.19,48.6,49.03,133000.0,33.326,33.3667,32.9665,33.2582,133000.0
2008-11-25 14:20:00,49.0,49.04,48.74,48.76,110100.0,33.2378,33.2649,33.0614,33.075,110100.0
2008-11-25 14:30:00,48.75,49.22,48.68,49.12,79400.0,33.0682,33.387,33.0207,33.3192,79400.0
2008-11-25 14:40:00,49.1,49.35,49.05,49.3,67700.0,33.3056,33.4752,33.2717,33.4413,67700.0
2008-11-25 14:50:00,49.3,49.43,48.99,49.35,141100.0,33.4413,33.5295,33.231,33.4752,141100.0
2008-11-25 15:00:00,49.33,49.52,49.13,49.13,138100.0,33.4617,33.5905,33.326,33.326,138100.0
2008-11-25 15:10:00,49.13,49.52,49.09,49.32,93200.0,33.326,33.5905,33.2989,33.4549,93200.0
2008-11-25 15:20:00,49.34,49.44,48.96,49.35,99300.0,33.4684,33.5363,33.2107,33.4752,99300.0
2008-11-25 15:30:00,49.32,49.51,49.06,49.26,115500.0,33.4549,33.5837,33.2785,33.4142,115500.0
2008-11-25 15:40:00,49.29,50.2,49.27,49.65,354200.0,33.4345,34.0518,33.421,33.6787,354200.0
2008-11-25 15:50:00,49.64,50.06,49.42,49.64,316900.0,33.6719,33.9568,33.5227,33.6719,316900.0
2008-11-26 09:30:00,48.81,49.13,48.07,48.73,118300.0,33.1089,33.326,32.607,33.0547,118300.0
2008-11-26 09:40:00,48.67,48.7,48.12,48.23,129400.0,33.014,33.0343,32.6409,32.7155,129400.0
2008-11-26 09:50:00,48.21,48.6,48.2,48.3,66800.0,32.7019,32.9665,32.6951,32.763,66800.0
2008-11-26 10:00:00,48.3,48.41,47.81,47.94,110500.0,32.763,32.8376,32.4306,32.5188,110500.0
2008-11-26 10:10:00,47.92,48.74,47.9,48.69,61700.0,32.5052,33.0614,32.4916,33.0275,61700.0
2008-11-26 10:20:00,48.63,48.72,48.21,48.48,53100.0,32.9868,33.0479,32.7019,32.8851,53100.0
2008-11-26 10:30:00,48.48,48.8,48.41,48.8,79100.0,32.8851,33.1021,32.8376,33.1021,79100.0
2008-11-26 10:40:00,48.81,48.86,48.62,48.8,71000.0,33.1089,33.1428,32.98,33.1021,71000.0
2008-11-26 10:50:00,48.8,49.49,48.72,49.43,88800.0,33.1021,33.5702,33.0479,33.5295,88800.0
2008-11-26 11:00:00,49.42,49.5,49.13,49.13,43500.0,33.5227,33.577,33.326,33.326,43500.0
2008-11-26 11:10:00,49.17,49.58,49.17,49.51,40400.0,33.3531,33.6312,33.3531,33.5837,40400.0
2008-11-26 11:20:00,49.55,49.75,49.4,49.45,49200.0,33.6109,33.7465,33.5091,33.543,49200.0
2008-11-26 11:30:00,49.45,49.78,49.39,49.57,53400.0,33.543,33.7669,33.5023,33.6244,53400.0
2008-11-26 11:40:00,49.55,49.65,49.37,49.65,29800.0,33.6109,33.6787,33.4888,33.6787,29800.0
2008-11-26 11:50:00,49.67,49.68,49.35,49.44,33800.0,33.6923,33.6991,33.4752,33.5363,33800.0
2008-11-26 12:00:00,49.44,49.53,49.3,49.35,36200.0,33.5363,33.5973,33.4413,33.4752,36200.0
2008-11-26 12:10:00,49.36,49.49,49.24,49.39,37300.0,33.482,33.5702,33.4006,33.5023,37300.0
2008-11-26 12:20:00,49.38,49.48,49.13,49.18,47200.0,33.4956,33.5634,33.326,33.3599,47200.0
2008-11-26 12:30:00,49.18,49.26,49.04,49.06,42700.0,33.3599,33.4142,33.2649,33.2785,42700.0
2008-11-26 12:40:00,49.09,49.34,48.97,49.27,68000.0,33.2989,33.4684,33.2175,33.421,68000.0
2008-11-26 12:50:00,49.26,49.33,49.07,49.14,47400.0,33.4142,33.4617,33.2853,33.3328,47400.0
2008-11-26 13:00:00,49.14,49.29,49.13,49.2,107000.0,33.3328,33.4345,33.326,33.3735,107000.0
2008-11-26 13:10:00,49.2,49.23,49.12,49.17,65300.0,33.3735,33.3938,33.3192,33.3531,65300.0
2008-11-26 13:20:00,49.17,49.25,48.95,49.2,48600.0,33.3531,33.4074,33.2039,33.3735,48600.0
2008-11-26 13:30:00,49.2,49.21,48.87,49.16,53900.0,33.3735,33.3803,33.1496,33.3463,53900.0
2008-11-26 13:40:00,49.15,49.15,48.94,48.98,46200.0,33.3396,33.3396,33.1971,33.2242,46200.0
2008-11-26 13:50:00,49.0,49.07,48.9,49.0,51700.0,33.2378,33.2853,33.17,33.2378,51700.0
2008-11-26 14:00:00,49.01,49.08,48.94,49.0,103600.0,33.2446,33.2921,33.1971,33.2378,103600.0
2008-11-26 14:10:00,49.01,49.22,48.94,49.11,79900.0,33.2446,33.387,33.1971,33.3124,79900.0
2008-11-26 14:20:00,49.12,49.25,49.07,49.24,115200.0,33.3192,33.4074,33.2853,33.4006,115200.0
2008-11-26 14:30:00,49.26,49.43,49.26,49.35,116100.0,33.4142,33.5295,33.4142,33.4752,116100.0
2008-11-26 14:40:00,49.35,49.44,49.31,49.4,88800.0,33.4752,33.5363,33.4481,33.5091,88800.0
2008-11-26 14:50:00,49.39,49.49,49.31,49.41,70800.0,33.5023,33.5702,33.4481,33.5159,70800.0
2008-11-26 15:00:00,49.42,49.58,49.34,49.47,106700.0,33.5227,33.6312,33.4684,33.5566,106700.0
2008-11-26 15:10:00,49.48,49.99,49.48,49.89,101900.0,33.5634,33.9093,33.5634,33.8415,101900.0
2008-11-26 15:20:00,49.91,50.02,49.77,49.91,190600.0,33.8551,33.9297,33.7601,33.8551,190600.0
2008-11-26 15:30:00,49.91,50.2,49.78,49.97,160000.0,33.8551,34.0518,33.7669,33.8958,160000.0
2008-11-26 15:40:00,49.98,50.1,49.67,49.81,131200.0,33.9026,33.984,33.6923,33.7872,131200.0
2008-11-26 15:50:00,49.8,50.3,49.73,50.25,182400.0,33.7805,34.1196,33.733,34.0857,182400.0
2008-11-28 09:30:00,50.05,50.69,49.59,50.68,75600.0,33.95,34.3842,33.638,34.3774,75600.0
2008-11-28 09:40:00,50.65,50.76,50.29,50.34,31800.0,34.357,34.4317,34.1128,34.1468,31800.0
2008-11-28 09:50:00,50.32,50.61,50.27,50.57,45600.0,34.1332,34.3299,34.0993,34.3028,45600.0
2008-11-28 10:00:00,50.57,50.73,50.48,50.71,44000.0,34.3028,34.4113,34.2417,34.3977,44000.0
2008-11-28 10:10:00,50.73,50.79,50.5,50.6,30700.0,34.4113,34.452,34.2553,34.3231,30700.0
2008-11-28 10:20:00,50.59,50.96,50.51,50.88,40100.0,34.3163,34.5673,34.2621,34.5131,40100.0
2008-11-28 10:30:00,50.9,50.92,50.65,50.82,27600.0,34.5266,34.5402,34.357,34.4724,27600.0
2008-11-28 10:40:00,50.82,50.94,50.66,50.94,24000.0,34.4724,34.5537,34.3638,34.5537,24000.0
2008-11-28 10:50:00,50.93,50.99,50.87,50.9,19800.0,34.547,34.5877,34.5063,34.5266,19800.0
2008-11-28 11:00:00,50.86,50.92,50.69,50.72,24000.0,34.4995,34.5402,34.3842,34.4045,24000.0
2008-11-28 11:10:00,50.71,50.83,50.61,50.61,33500.0,34.3977,34.4791,34.3299,34.3299,33500.0
2008-11-28 11:20:00,50.61,51.09,50.56,51.05,27200.0,34.3299,34.6555,34.296,34.6284,27200.0
2008-11-28 11:30:00,51.06,51.1,50.86,50.99,34300.0,34.6351,34.6623,34.4995,34.5877,34300.0
2008-11-28 11:40:00,50.97,51.16,50.97,51.13,26500.0,34.5741,34.703,34.5741,34.6826,26500.0
2008-11-28 11:50:00,51.12,51.3,51.09,51.3,24200.0,34.6758,34.7979,34.6555,34.7979,24200.0
2008-11-28 12:00:00,51.31,51.44,51.26,51.33,34300.0,34.8047,34.8929,34.7708,34.8183,34300.0
2008-11-28 12:10:00,51.32,51.48,51.31,51.42,24800.0,34.8115,34.92,34.8047,34.8793,24800.0
2008-11-28 12:20:00,51.42,51.47,51.33,51.39,23600.0,34.8793,34.9133,34.8183,34.859,23600.0
2008-11-28 12:30:00,51.37,51.4,51.27,51.37,28000.0,34.8454,34.8658,34.7776,34.8454,28000.0
2008-11-28 12:40:00,51.37,51.5,51.34,51.47,55100.0,34.8454,34.9336,34.8251,34.9133,55100.0
2008-11-28 12:50:00,51.43,51.63,51.42,51.57,145700.0,34.8861,35.0218,34.8793,34.9811,145700.0
2008-11-28 13:00:00,51.51,51.67,51.51,51.56,171300.0,34.9404,35.0489,34.9404,34.9743,171300.0
2008-11-28 13:10:00,51.67,51.67,51.67,51.67,700.0,35.0489,35.0489,35.0489,35.0489,700.0
2008-11-28 13:20:00,51.67,51.67,51.67,51.67,9500.0,35.0489,35.0489,35.0489,35.0489,9500.0
2008-11-28 13:30:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 13:40:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 13:50:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:00:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:10:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:20:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:30:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:40:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:50:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:00:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:10:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:20:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:30:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:40:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:50:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-12-01 09:30:00,50.52,50.74,49.76,49.87,64000.0,34.2689,34.4181,33.7533,33.8279,64000.0
2008-12-01 09:40:00,49.87,50.01,49.59,49.75,61600.0,33.8279,33.9229,33.638,33.7465,61600.0
2008-12-01 09:50:00,49.75,49.89,49.46,49.78,90600.0,33.7465,33.8415,33.5498,33.7669,90600.0
2008-12-01 10:00:00,49.78,50.05,49.72,49.95,101100.0,33.7669,33.95,33.7262,33.8822,101100.0
2008-12-01 10:10:00,49.95,50.04,49.47,49.47,76800.0,33.8822,33.9433,33.5566,33.5566,76800.0
2008-12-01 10:20:00,49.48,49.62,49.44,49.52,63100.0,33.5634,33.6584,33.5363,33.5905,63100.0
2008-12-01 10:30:00,49.53,49.7,49.5,49.69,46600.0,33.5973,33.7126,33.577,33.7058,46600.0
2008-12-01 10:40:00,49.69,49.93,49.57,49.91,46400.0,33.7058,33.8686,33.6244,33.8551,46400.0
2008-12-01 10:50:00,49.85,50.03,49.75,49.92,85600.0,33.8144,33.9365,33.7465,33.8619,85600.0
2008-12-01 11:00:00,49.93,50.06,49.84,50.0,77000.0,33.8686,33.9568,33.8076,33.9161,77000.0
2008-12-01 11:10:00,50.0,50.11,49.88,50.09,71800.0,33.9161,33.9907,33.8347,33.9772,71800.0
2008-12-01 11:20:00,50.07,50.07,49.83,49.92,71300.0,33.9636,33.9636,33.8008,33.8619,71300.0
2008-12-01 11:30:00,49.92,50.17,49.92,50.13,47700.0,33.8619,34.0314,33.8619,34.0043,47700.0
2008-12-01 11:40:00,50.13,50.19,50.04,50.13,43700.0,34.0043,34.045,33.9433,34.0043,43700.0
2008-12-01 11:50:00,50.14,50.14,49.87,49.98,36600.0,34.0111,34.0111,33.8279,33.9026,36600.0
2008-12-01 12:00:00,49.98,50.2,49.85,50.07,37800.0,33.9026,34.0518,33.8144,33.9636,37800.0
2008-12-01 12:10:00,50.08,50.17,49.94,49.95,36100.0,33.9704,34.0314,33.8754,33.8822,36100.0
2008-12-01 12:20:00,49.94,50.08,49.76,49.89,57800.0,33.8754,33.9704,33.7533,33.8415,57800.0
2008-12-01 12:30:00,49.88,50.01,49.78,50.0,70600.0,33.8347,33.9229,33.7669,33.9161,70600.0
2008-12-01 12:40:00,50.01,50.09,49.93,50.03,70300.0,33.9229,33.9772,33.8686,33.9365,70300.0
2008-12-01 12:50:00,50.04,50.08,49.83,49.87,47700.0,33.9433,33.9704,33.8008,33.8279,47700.0
2008-12-01 13:00:00,49.85,49.99,49.81,49.97,24700.0,33.8144,33.9093,33.7872,33.8958,24700.0
2008-12-01 13:10:00,49.97,50.15,49.93,49.99,51000.0,33.8958,34.0179,33.8686,33.9093,51000.0
2008-12-01 13:20:00,50.0,50.02,49.92,49.97,38500.0,33.9161,33.9297,33.8619,33.8958,38500.0
2008-12-01 13:30:00,49.97,50.24,49.97,49.98,44000.0,33.8958,34.0789,33.8958,33.9026,44000.0
2008-12-01 13:40:00,49.98,50.09,49.78,49.9,118200.0,33.9026,33.9772,33.7669,33.8483,118200.0
2008-12-01 13:50:00,49.9,50.19,49.84,50.19,66500.0,33.8483,34.045,33.8076,34.045,66500.0
2008-12-01 14:00:00,50.19,50.26,49.91,50.08,74200.0,34.045,34.0925,33.8551,33.9704,74200.0
2008-12-01 14:10:00,50.08,50.09,49.7,49.74,55500.0,33.9704,33.9772,33.7126,33.7398,55500.0
2008-12-01 14:20:00,49.77,50.01,49.72,49.94,55100.0,33.7601,33.9229,33.7262,33.8754,55100.0
2008-12-01 14:30:00,49.94,50.15,49.72,49.8,48800.0,33.8754,34.0179,33.7262,33.7805,48800.0
2008-12-01 14:40:00,49.81,50.18,49.74,50.09,49600.0,33.7872,34.0382,33.7398,33.9772,49600.0
2008-12-01 14:50:00,50.1,50.25,49.82,49.87,76300.0,33.984,34.0857,33.794,33.8279,76300.0
2008-12-01 15:00:00,49.87,49.98,49.7,49.73,76700.0,33.8279,33.9026,33.7126,33.733,76700.0
2008-12-01 15:10:00,49.73,49.91,49.57,49.69,101100.0,33.733,33.8551,33.6244,33.7058,101100.0
2008-12-01 15:20:00,49.66,49.66,49.43,49.56,76400.0,33.6855,33.6855,33.5295,33.6177,76400.0
2008-12-01 15:30:00,49.56,49.58,49.3,49.3,122500.0,33.6177,33.6312,33.4413,33.4413,122500.0
2008-12-01 15:40:00,49.25,49.32,48.67,48.89,210200.0,33.4074,33.4549,33.014,33.1632,210200.0
2008-12-01 15:50:00,48.89,48.97,48.43,48.46,267100.0,33.1632,33.2175,32.8512,32.8715,267100.0
2008-12-02 09:30:00,48.92,49.36,48.52,49.09,57900.0,33.1835,33.482,32.9122,33.2989,57900.0
2008-12-02 09:40:00,49.07,49.16,48.68,49.16,62700.0,33.2853,33.3463,33.0207,33.3463,62700.0
2008-12-02 09:50:00,49.13,49.5,48.91,49.24,56700.0,33.326,33.577,33.1768,33.4006,56700.0
2008-12-02 10:00:00,49.26,49.73,49.21,49.7,45100.0,33.4142,33.733,33.3803,33.7126,45100.0
2008-12-02 10:10:00,49.69,50.16,49.6,50.09,81200.0,33.7058,34.0247,33.6448,33.9772,81200.0
2008-12-02 10:20:00,50.08,50.51,49.97,50.31,106800.0,33.9704,34.2621,33.8958,34.1264,106800.0
2008-12-02 10:30:00,50.31,50.61,50.2,50.61,70100.0,34.1264,34.3299,34.0518,34.3299,70100.0
2008-12-02 10:40:00,50.59,50.8,50.56,50.63,98800.0,34.3163,34.4588,34.296,34.3435,98800.0
2008-12-02 10:50:00,50.61,50.87,50.57,50.79,82600.0,34.3299,34.5063,34.3028,34.452,82600.0
2008-12-02 11:00:00,50.81,50.89,50.57,50.62,51600.0,34.4656,34.5198,34.3028,34.3367,51600.0
2008-12-02 11:10:00,50.65,50.71,50.34,50.42,65300.0,34.357,34.3977,34.1468,34.201,65300.0
2008-12-02 11:20:00,50.43,50.78,50.42,50.73,63400.0,34.2078,34.4452,34.201,34.4113,63400.0
2008-12-02 11:30:00,50.71,50.86,50.3,50.32,75400.0,34.3977,34.4995,34.1196,34.1332,75400.0
2008-12-02 11:40:00,50.32,50.38,50.05,50.27,84500.0,34.1332,34.1739,33.95,34.0993,84500.0
2008-12-02 11:50:00,50.28,50.49,50.28,50.39,43800.0,34.1061,34.2485,34.1061,34.1807,43800.0
2008-12-02 12:00:00,50.37,50.56,50.37,50.47,32900.0,34.1671,34.296,34.1671,34.2349,32900.0
2008-12-02 12:10:00,50.47,50.51,50.29,50.35,37400.0,34.2349,34.2621,34.1128,34.1535,37400.0
2008-12-02 12:20:00,50.36,50.61,50.36,50.56,33100.0,34.1603,34.3299,34.1603,34.296,33100.0
2008-12-02 12:30:00,50.57,50.63,50.37,50.43,41000.0,34.3028,34.3435,34.1671,34.2078,41000.0
2008-12-02 12:40:00,50.42,50.44,50.24,50.24,53000.0,34.201,34.2146,34.0789,34.0789,53000.0
2008-12-02 12:50:00,50.24,50.31,50.13,50.2,47300.0,34.0789,34.1264,34.0043,34.0518,47300.0
2008-12-02 13:00:00,50.18,50.21,49.96,49.97,53100.0,34.0382,34.0586,33.889,33.8958,53100.0
2008-12-02 13:10:00,49.98,50.16,49.98,50.01,53800.0,33.9026,34.0247,33.9026,33.9229,53800.0
2008-12-02 13:20:00,50.0,50.0,49.81,49.88,39300.0,33.9161,33.9161,33.7872,33.8347,39300.0
2008-12-02 13:30:00,49.9,49.9,49.51,49.6,60400.0,33.8483,33.8483,33.5837,33.6448,60400.0
2008-12-02 13:40:00,49.6,49.64,49.39,49.58,48500.0,33.6448,33.6719,33.5023,33.6312,48500.0
2008-12-02 13:50:00,49.56,49.62,49.31,49.57,36100.0,33.6177,33.6584,33.4481,33.6244,36100.0
2008-12-02 14:00:00,49.57,49.57,48.93,48.99,59200.0,33.6244,33.6244,33.1903,33.231,59200.0
2008-12-02 14:10:00,49.0,49.19,48.78,48.85,74200.0,33.2378,33.3667,33.0886,33.1361,74200.0
2008-12-02 14:20:00,48.85,48.97,48.64,48.94,85700.0,33.1361,33.2175,32.9936,33.1971,85700.0
2008-12-02 14:30:00,48.93,49.09,48.75,49.02,58000.0,33.1903,33.2989,33.0682,33.2514,58000.0
2008-12-02 14:40:00,49.01,49.1,48.83,48.98,52600.0,33.2446,33.3056,33.1225,33.2242,52600.0
2008-12-02 14:50:00,48.96,49.37,48.89,49.33,48300.0,33.2107,33.4888,33.1632,33.4617,48300.0
2008-12-02 15:00:00,49.34,49.34,48.88,49.06,52400.0,33.4684,33.4684,33.1564,33.2785,52400.0
2008-12-02 15:10:00,49.05,49.6,48.92,49.57,77900.0,33.2717,33.6448,33.1835,33.6244,77900.0
2008-12-02 15:20:00,49.57,50.03,49.57,49.83,110500.0,33.6244,33.9365,33.6244,33.8008,110500.0
2008-12-02 15:30:00,49.84,50.06,49.79,49.83,131300.0,33.8076,33.9568,33.7737,33.8008,131300.0
2008-12-02 15:40:00,49.82,49.86,49.18,49.29,167700.0,33.794,33.8212,33.3599,33.4345,167700.0
2008-12-02 15:50:00,49.3,50.22,49.16,50.15,177000.0,33.4413,34.0654,33.3463,34.0179,177000.0
2008-12-03 09:30:00,49.3,49.98,49.12,49.8,55200.0,33.4413,33.9026,33.3192,33.7805,55200.0
2008-12-03 09:40:00,49.82,50.0,49.29,49.37,65600.0,33.794,33.9161,33.4345,33.4888,65600.0
2008-12-03 09:50:00,49.39,49.55,49.09,49.36,53700.0,33.5023,33.6109,33.2989,33.482,53700.0
2008-12-03 10:00:00,49.25,49.87,49.08,49.55,54200.0,33.4074,33.8279,33.2921,33.6109,54200.0
2008-12-03 10:10:00,49.52,49.52,49.04,49.17,56700.0,33.5905,33.5905,33.2649,33.3531,56700.0
2008-12-03 10:20:00,49.18,49.79,49.18,49.79,37900.0,33.3599,33.7737,33.3599,33.7737,37900.0
2008-12-03 10:30:00,49.79,50.17,49.65,50.17,85100.0,33.7737,34.0314,33.6787,34.0314,85100.0
2008-12-03 10:40:00,50.15,50.71,50.14,50.71,92100.0,34.0179,34.3977,34.0111,34.3977,92100.0
2008-12-03 10:50:00,50.69,51.02,50.49,50.98,75700.0,34.3842,34.608,34.2485,34.5809,75700.0
2008-12-03 11:00:00,50.95,51.2,50.76,50.92,105000.0,34.5605,34.7301,34.4317,34.5402,105000.0
2008-12-03 11:10:00,50.92,51.49,50.9,51.45,83600.0,34.5402,34.9268,34.5266,34.8997,83600.0
2008-12-03 11:20:00,51.45,51.6,51.04,51.04,74100.0,34.8997,35.0014,34.6216,34.6216,74100.0
2008-12-03 11:30:00,51.02,51.17,50.85,50.98,58100.0,34.608,34.7098,34.4927,34.5809,58100.0
2008-12-03 11:40:00,51.02,51.3,50.84,50.87,34500.0,34.608,34.7979,34.4859,34.5063,34500.0
2008-12-03 11:50:00,50.85,51.18,50.71,51.14,28100.0,34.4927,34.7165,34.3977,34.6894,28100.0
2008-12-03 12:00:00,51.12,51.12,50.6,50.65,47900.0,34.6758,34.6758,34.3231,34.357,47900.0
2008-12-03 12:10:00,50.65,50.85,50.5,50.5,76100.0,34.357,34.4927,34.2553,34.2553,76100.0
2008-12-03 12:20:00,50.45,51.0,50.45,50.93,76600.0,34.2214,34.5944,34.2214,34.547,76600.0
2008-12-03 12:30:00,50.95,51.18,50.92,51.14,66200.0,34.5605,34.7165,34.5402,34.6894,66200.0
2008-12-03 12:40:00,51.13,51.35,50.98,51.27,87200.0,34.6826,34.8319,34.5809,34.7776,87200.0
2008-12-03 12:50:00,51.26,51.44,51.05,51.07,45800.0,34.7708,34.8929,34.6284,34.6419,45800.0
2008-12-03 13:00:00,51.08,51.11,50.88,50.89,33200.0,34.6487,34.6691,34.5131,34.5198,33200.0
2008-12-03 13:10:00,50.89,51.14,50.88,51.03,41600.0,34.5198,34.6894,34.5131,34.6148,41600.0
2008-12-03 13:20:00,51.01,51.11,50.55,50.62,59400.0,34.6012,34.6691,34.2892,34.3367,59400.0
2008-12-03 13:30:00,50.55,50.59,50.32,50.39,65100.0,34.2892,34.3163,34.1332,34.1807,65100.0
2008-12-03 13:40:00,50.33,50.33,49.86,50.07,72500.0,34.14,34.14,33.8212,33.9636,72500.0
2008-12-03 13:50:00,50.07,50.19,49.91,50.12,65200.0,33.9636,34.045,33.8551,33.9975,65200.0
2008-12-03 14:00:00,50.12,50.43,50.06,50.37,134800.0,33.9975,34.2078,33.9568,34.1671,134800.0
2008-12-03 14:10:00,50.35,50.54,50.17,50.4,81600.0,34.1535,34.2824,34.0314,34.1875,81600.0
2008-12-03 14:20:00,50.4,51.0,50.27,50.79,79800.0,34.1875,34.5944,34.0993,34.452,79800.0
2008-12-03 14:30:00,50.82,51.37,50.8,50.97,79000.0,34.4724,34.8454,34.4588,34.5741,79000.0
2008-12-03 14:40:00,50.99,51.44,50.95,51.26,69500.0,34.5877,34.8929,34.5605,34.7708,69500.0
2008-12-03 14:50:00,51.26,51.57,50.93,50.96,67000.0,34.7708,34.9811,34.547,34.5673,67000.0
2008-12-03 15:00:00,50.96,51.19,50.55,51.11,93300.0,34.5673,34.7233,34.2892,34.6691,93300.0
2008-12-03 15:10:00,51.09,51.22,50.76,51.07,133600.0,34.6555,34.7437,34.4317,34.6419,133600.0
2008-12-03 15:20:00,51.06,51.13,50.39,50.54,265300.0,34.6351,34.6826,34.1807,34.2824,265300.0
2008-12-03 15:30:00,50.5,51.05,50.21,50.98,204200.0,34.2553,34.6284,34.0586,34.5809,204200.0
2008-12-03 15:40:00,50.98,51.47,50.95,51.36,144000.0,34.5809,34.9133,34.5605,34.8386,144000.0
2008-12-03 15:50:00,51.3,51.79,51.26,51.55,219600.0,34.7979,35.1303,34.7708,34.9675,219600.0
2008-12-04 09:30:00,51.22,51.52,51.06,51.28,78500.0,34.7437,34.9472,34.6351,34.7844,78500.0
2008-12-04 09:40:00,51.31,51.81,51.29,51.47,75400.0,34.8047,35.1439,34.7912,34.9133,75400.0
2008-12-04 09:50:00,51.49,51.56,51.22,51.24,67000.0,34.9268,34.9743,34.7437,34.7572,67000.0
2008-12-04 10:00:00,51.27,51.92,51.23,51.51,68100.0,34.7776,35.2185,34.7505,34.9404,68100.0
2008-12-04 10:10:00,51.49,51.68,51.38,51.56,68400.0,34.9268,35.0557,34.8522,34.9743,68400.0
2008-12-04 10:20:00,51.59,51.99,51.45,51.8,61500.0,34.9947,35.266,34.8997,35.1371,61500.0
2008-12-04 10:30:00,51.76,52.25,51.64,52.18,61900.0,35.11,35.4424,35.0286,35.3949,61900.0
2008-12-04 10:40:00,52.15,52.4,52.08,52.13,54800.0,35.3745,35.5441,35.327,35.361,54800.0
2008-12-04 10:50:00,52.12,52.74,51.94,52.56,79600.0,35.3542,35.7747,35.2321,35.6526,79600.0
2008-12-04 11:00:00,52.55,52.6,52.15,52.25,56800.0,35.6458,35.6798,35.3745,35.4424,56800.0
2008-12-04 11:10:00,52.25,52.57,52.1,52.47,94500.0,35.4424,35.6594,35.3406,35.5916,94500.0
2008-12-04 11:20:00,52.45,52.73,52.33,52.47,142200.0,35.578,35.7679,35.4966,35.5916,142200.0
2008-12-04 11:30:00,52.47,52.47,52.04,52.24,100600.0,35.5916,35.5916,35.2999,35.4356,100600.0
2008-12-04 11:40:00,52.23,52.24,52.02,52.14,70700.0,35.4288,35.4356,35.2863,35.3677,70700.0
2008-12-04 11:50:00,52.13,52.41,52.09,52.17,55900.0,35.361,35.5509,35.3338,35.3881,55900.0
2008-12-04 12:00:00,52.15,52.24,51.85,52.03,93600.0,35.3745,35.4356,35.171,35.2931,93600.0
2008-12-04 12:10:00,52.02,52.08,51.85,51.86,45400.0,35.2863,35.327,35.171,35.1778,45400.0
2008-12-04 12:20:00,51.86,52.18,51.76,51.96,62100.0,35.1778,35.3949,35.11,35.2456,62100.0
2008-12-04 12:30:00,51.99,52.14,51.82,52.14,47700.0,35.266,35.3677,35.1507,35.3677,47700.0
2008-12-04 12:40:00,52.12,52.25,51.97,51.99,21800.0,35.3542,35.4424,35.2524,35.266,21800.0
2008-12-04 12:50:00,51.99,52.0,51.75,51.84,50500.0,35.266,35.2728,35.1032,35.1642,50500.0
2008-12-04 13:00:00,51.83,51.87,51.67,51.74,30200.0,35.1575,35.1846,35.0489,35.0964,30200.0
2008-12-04 13:10:00,51.72,51.77,51.54,51.57,35200.0,35.0828,35.1168,34.9607,34.9811,35200.0
2008-12-04 13:20:00,51.57,51.65,51.29,51.29,51300.0,34.9811,35.0354,34.7912,34.7912,51300.0
2008-12-04 13:30:00,51.28,51.69,51.28,51.6,56500.0,34.7844,35.0625,34.7844,35.0014,56500.0
2008-12-04 13:40:00,51.6,51.72,51.31,51.61,50700.0,35.0014,35.0828,34.8047,35.0082,50700.0
2008-12-04 13:50:00,51.6,51.96,51.53,51.61,38300.0,35.0014,35.2456,34.954,35.0082,38300.0
2008-12-04 14:00:00,51.62,51.82,51.39,51.48,80200.0,35.015,35.1507,34.859,34.92,80200.0
2008-12-04 14:10:00,51.48,51.57,51.09,51.17,111300.0,34.92,34.9811,34.6555,34.7098,111300.0
2008-12-04 14:20:00,51.17,51.42,50.91,51.15,86100.0,34.7098,34.8793,34.5334,34.6962,86100.0
2008-12-04 14:30:00,51.16,51.5,51.09,51.35,50100.0,34.703,34.9336,34.6555,34.8319,50100.0
2008-12-04 14:40:00,51.35,51.35,50.77,51.02,63100.0,34.8319,34.8319,34.4384,34.608,63100.0
2008-12-04 14:50:00,50.98,51.3,50.87,50.87,53100.0,34.5809,34.7979,34.5063,34.5063,53100.0
2008-12-04 15:00:00,50.89,51.0,50.46,50.67,75200.0,34.5198,34.5944,34.2282,34.3706,75200.0
2008-12-04 15:10:00,50.65,50.84,50.09,50.23,78200.0,34.357,34.4859,33.9772,34.0721,78200.0
2008-12-04 15:20:00,50.27,50.29,49.63,49.65,108000.0,34.0993,34.1128,33.6651,33.6787,108000.0
2008-12-04 15:30:00,49.62,49.79,49.3,49.36,201100.0,33.6584,33.7737,33.4413,33.482,201100.0
2008-12-04 15:40:00,49.37,49.99,49.23,49.61,194600.0,33.4888,33.9093,33.3938,33.6516,194600.0
2008-12-04 15:50:00,49.61,50.16,49.29,49.96,201200.0,33.6516,34.0247,33.4345,33.889,201200.0
2008-12-05 09:30:00,49.46,49.46,48.41,48.85,89500.0,33.5498,33.5498,32.8376,33.1361,89500.0
2008-12-05 09:40:00,48.85,49.12,48.59,48.6,60600.0,33.1361,33.3192,32.9597,32.9665,60600.0
2008-12-05 09:50:00,48.6,49.08,48.38,48.43,63600.0,32.9665,33.2921,32.8172,32.8512,63600.0
2008-12-05 10:00:00,48.4,48.67,48.25,48.6,75100.0,32.8308,33.014,32.7291,32.9665,75100.0
2008-12-05 10:10:00,48.6,48.9,48.49,48.7,79500.0,32.9665,33.17,32.8919,33.0343,79500.0
2008-12-05 10:20:00,48.7,49.1,48.64,48.86,106300.0,33.0343,33.3056,32.9936,33.1428,106300.0
2008-12-05 10:30:00,48.8,49.09,48.5,48.55,78100.0,33.1021,33.2989,32.8986,32.9326,78100.0
2008-12-05 10:40:00,48.55,48.58,48.16,48.58,89400.0,32.9326,32.9529,32.668,32.9529,89400.0
2008-12-05 10:50:00,48.58,48.76,48.31,48.66,67300.0,32.9529,33.075,32.7698,33.0072,67300.0
2008-12-05 11:00:00,48.59,48.67,48.3,48.56,54900.0,32.9597,33.014,32.763,32.9393,54900.0
2008-12-05 11:10:00,48.57,48.68,48.32,48.55,48000.0,32.9461,33.0207,32.7765,32.9326,48000.0
2008-12-05 11:20:00,48.55,48.55,48.22,48.35,32500.0,32.9326,32.9326,32.7087,32.7969,32500.0
2008-12-05 11:30:00,48.37,48.8,48.24,48.79,43100.0,32.8105,33.1021,32.7223,33.0954,43100.0
2008-12-05 11:40:00,48.8,49.06,48.74,48.87,65000.0,33.1021,33.2785,33.0614,33.1496,65000.0
2008-12-05 11:50:00,48.88,49.42,48.88,49.25,45300.0,33.1564,33.5227,33.1564,33.4074,45300.0
2008-12-05 12:00:00,49.21,49.6,49.17,49.59,45000.0,33.3803,33.6448,33.3531,33.638,45000.0
2008-12-05 12:10:00,49.59,49.59,49.2,49.47,37100.0,33.638,33.638,33.3735,33.5566,37100.0
2008-12-05 12:20:00,49.46,49.62,49.38,49.57,29000.0,33.5498,33.6584,33.4956,33.6244,29000.0
2008-12-05 12:30:00,49.6,49.61,49.24,49.28,46100.0,33.6448,33.6516,33.4006,33.4277,46100.0
2008-12-05 12:40:00,49.28,49.36,49.14,49.19,44900.0,33.4277,33.482,33.3328,33.3667,44900.0
2008-12-05 12:50:00,49.19,49.29,49.04,49.23,31600.0,33.3667,33.4345,33.2649,33.3938,31600.0
2008-12-05 13:00:00,49.21,49.55,49.12,49.37,27400.0,33.3803,33.6109,33.3192,33.4888,27400.0
2008-12-05 13:10:00,49.36,49.75,49.36,49.5,30400.0,33.482,33.7465,33.482,33.577,30400.0
2008-12-05 13:20:00,49.51,49.85,49.47,49.47,33100.0,33.5837,33.8144,33.5566,33.5566,33100.0
2008-12-05 13:30:00,49.48,49.86,49.45,49.67,54000.0,33.5634,33.8212,33.543,33.6923,54000.0
2008-12-05 13:40:00,49.67,50.17,49.55,50.08,52300.0,33.6923,34.0314,33.6109,33.9704,52300.0
2008-12-05 13:50:00,50.07,50.42,49.86,49.86,112700.0,33.9636,34.201,33.8212,33.8212,112700.0
2008-12-05 14:00:00,49.88,50.03,49.54,49.56,81700.0,33.8347,33.9365,33.6041,33.6177,81700.0
2008-12-05 14:10:00,49.56,49.68,49.29,49.59,71700.0,33.6177,33.6991,33.4345,33.638,71700.0
2008-12-05 14:20:00,49.6,49.97,49.54,49.62,44800.0,33.6448,33.8958,33.6041,33.6584,44800.0
2008-12-05 14:30:00,49.65,50.15,49.55,50.13,63000.0,33.6787,34.0179,33.6109,34.0043,63000.0
2008-12-05 14:40:00,50.17,51.22,50.17,51.13,84800.0,34.0314,34.7437,34.0314,34.6826,84800.0
2008-12-05 14:50:00,51.14,51.19,50.86,50.96,68200.0,34.6894,34.7233,34.4995,34.5673,68200.0
2008-12-05 15:00:00,51.01,51.29,50.4,50.54,89400.0,34.6012,34.7912,34.1875,34.2824,89400.0
2008-12-05 15:10:00,50.55,51.25,50.54,50.82,114100.0,34.2892,34.764,34.2824,34.4724,114100.0
2008-12-05 15:20:00,50.8,50.96,50.55,50.92,80000.0,34.4588,34.5673,34.2892,34.5402,80000.0
2008-12-05 15:30:00,50.9,51.39,50.9,51.04,95800.0,34.5266,34.859,34.5266,34.6216,95800.0
2008-12-05 15:40:00,51.04,51.65,51.0,51.31,153900.0,34.6216,35.0354,34.5944,34.8047,153900.0
2008-12-05 15:50:00,51.31,51.58,51.06,51.44,217200.0,34.8047,34.9879,34.6351,34.8929,217200.0
2008-12-08 09:30:00,51.71,53.0,51.71,52.43,99000.0,35.0761,35.9511,35.0761,35.5644,99000.0
2008-12-08 09:40:00,52.47,52.85,52.44,52.81,88800.0,35.5916,35.8493,35.5712,35.8222,88800.0
2008-12-08 09:50:00,52.88,52.93,52.43,52.44,67000.0,35.8697,35.9036,35.5644,35.5712,67000.0
2008-12-08 10:00:00,52.49,52.85,52.31,52.79,62000.0,35.6051,35.8493,35.4831,35.8086,62000.0
2008-12-08 10:10:00,52.79,52.81,52.34,52.46,98200.0,35.8086,35.8222,35.5034,35.5848,98200.0
2008-12-08 10:20:00,52.45,52.51,52.22,52.43,124400.0,35.578,35.6187,35.422,35.5644,124400.0
2008-12-08 10:30:00,52.43,52.55,52.34,52.49,77000.0,35.5644,35.6458,35.5034,35.6051,77000.0
2008-12-08 10:40:00,52.5,52.96,52.5,52.82,88200.0,35.6119,35.924,35.6119,35.829,88200.0
2008-12-08 10:50:00,52.82,53.24,52.81,53.09,100200.0,35.829,36.1139,35.8222,36.0121,100200.0
2008-12-08 11:00:00,53.09,53.22,52.95,53.0,62200.0,36.0121,36.1003,35.9172,35.9511,62200.0
2008-12-08 11:10:00,53.0,53.09,52.91,53.05,94800.0,35.9511,36.0121,35.89,35.985,94800.0
2008-12-08 11:20:00,53.05,53.29,53.0,53.15,44100.0,35.985,36.1478,35.9511,36.0528,44100.0
2008-12-08 11:30:00,53.15,53.33,52.89,53.16,57800.0,36.0528,36.1749,35.8765,36.0596,57800.0
2008-12-08 11:40:00,53.17,53.25,52.99,53.12,50400.0,36.0664,36.1207,35.9443,36.0325,50400.0
2008-12-08 11:50:00,53.16,53.16,52.75,52.85,50500.0,36.0596,36.0596,35.7815,35.8493,50500.0
2008-12-08 12:00:00,52.86,53.08,52.86,52.96,44400.0,35.8561,36.0054,35.8561,35.924,44400.0
2008-12-08 12:10:00,52.96,53.25,52.92,53.21,62600.0,35.924,36.1207,35.8968,36.0935,62600.0
2008-12-08 12:20:00,53.21,53.29,53.06,53.17,29200.0,36.0935,36.1478,35.9918,36.0664,29200.0
2008-12-08 12:30:00,53.17,53.22,53.02,53.05,18500.0,36.0664,36.1003,35.9647,35.985,18500.0
2008-12-08 12:40:00,53.05,53.16,52.96,52.98,35300.0,35.985,36.0596,35.924,35.9375,35300.0
2008-12-08 12:50:00,53.01,53.13,52.81,52.99,42300.0,35.9579,36.0393,35.8222,35.9443,42300.0
2008-12-08 13:00:00,53.0,53.29,53.0,53.18,28700.0,35.9511,36.1478,35.9511,36.0732,28700.0
2008-12-08 13:10:00,53.18,53.3,52.9,52.95,25100.0,36.0732,36.1546,35.8833,35.9172,25100.0
2008-12-08 13:20:00,52.97,53.15,52.85,53.01,42200.0,35.9307,36.0528,35.8493,35.9579,42200.0
2008-12-08 13:30:00,52.99,53.26,52.88,53.24,149000.0,35.9443,36.1275,35.8697,36.1139,149000.0
2008-12-08 13:40:00,53.24,53.44,53.03,53.07,61100.0,36.1139,36.2496,35.9714,35.9986,61100.0
2008-12-08 13:50:00,53.07,53.24,52.96,53.23,47300.0,35.9986,36.1139,35.924,36.1071,47300.0
2008-12-08 14:00:00,53.22,53.57,53.14,53.55,56400.0,36.1003,36.3377,36.0461,36.3242,56400.0
2008-12-08 14:10:00,53.56,53.72,53.51,53.64,47500.0,36.331,36.4395,36.297,36.3852,47500.0
2008-12-08 14:20:00,53.64,54.13,53.63,53.99,125800.0,36.3852,36.7176,36.3784,36.6226,125800.0
2008-12-08 14:30:00,53.99,54.22,53.77,54.13,78600.0,36.6226,36.7786,36.4734,36.7176,78600.0
2008-12-08 14:40:00,54.18,54.5,54.08,54.41,91900.0,36.7515,36.9686,36.6837,36.9075,91900.0
2008-12-08 14:50:00,54.43,54.51,54.21,54.51,83800.0,36.9211,36.9754,36.7719,36.9754,83800.0
2008-12-08 15:00:00,54.51,54.76,54.41,54.72,102200.0,36.9754,37.1449,36.9075,37.1178,102200.0
2008-12-08 15:10:00,54.72,54.97,54.58,54.61,149200.0,37.1178,37.2874,37.0228,37.0432,149200.0
2008-12-08 15:20:00,54.61,54.91,54.6,54.83,144300.0,37.0432,37.2467,37.0364,37.1924,144300.0
2008-12-08 15:30:00,54.83,54.99,54.31,54.31,130300.0,37.1924,37.301,36.8397,36.8397,130300.0
2008-12-08 15:40:00,54.29,54.72,54.04,54.37,278700.0,36.8261,37.1178,36.6565,36.8804,278700.0
2008-12-08 15:50:00,54.36,54.62,54.09,54.17,367200.0,36.8736,37.05,36.6905,36.7447,367200.0
2008-12-09 09:30:00,54.23,54.6,53.2,53.98,95800.0,36.7854,37.0364,36.0868,36.6158,95800.0
2008-12-09 09:40:00,53.98,54.55,53.91,54.52,73500.0,36.6158,37.0025,36.5684,36.9821,73500.0
2008-12-09 09:50:00,54.52,54.63,54.09,54.29,65800.0,36.9821,37.0568,36.6905,36.8261,65800.0
2008-12-09 10:00:00,54.3,54.89,54.3,54.41,81600.0,36.8329,37.2331,36.8329,36.9075,81600.0
2008-12-09 10:10:00,54.41,54.7,54.38,54.59,39500.0,36.9075,37.1042,36.8872,37.0296,39500.0
2008-12-09 10:20:00,54.59,54.6,54.25,54.48,55100.0,37.0296,37.0364,36.799,36.955,55100.0
2008-12-09 10:30:00,54.49,54.89,54.48,54.64,61900.0,36.9618,37.2331,36.955,37.0635,61900.0
2008-12-09 10:40:00,54.65,54.94,54.63,54.63,72300.0,37.0703,37.267,37.0568,37.0568,72300.0
2008-12-09 10:50:00,54.63,54.98,54.56,54.86,68700.0,37.0568,37.2942,37.0093,37.2128,68700.0
2008-12-09 11:00:00,54.85,55.05,54.58,54.76,53200.0,37.206,37.3417,37.0228,37.1449,53200.0
2008-12-09 11:10:00,54.74,54.77,54.57,54.6,39200.0,37.1314,37.1517,37.0161,37.0364,39200.0
2008-12-09 11:20:00,54.58,54.64,54.07,54.07,45200.0,37.0228,37.0635,36.6769,36.6769,45200.0
2008-12-09 11:30:00,54.07,54.32,54.02,54.1,36700.0,36.6769,36.8465,36.643,36.6972,36700.0
2008-12-09 11:40:00,54.11,54.49,54.11,54.3,42100.0,36.704,36.9618,36.704,36.8329,42100.0
2008-12-09 11:50:00,54.28,54.66,54.28,54.52,36800.0,36.8193,37.0771,36.8193,36.9821,36800.0
2008-12-09 12:00:00,54.53,54.91,54.45,54.8,49000.0,36.9889,37.2467,36.9347,37.1721,49000.0
2008-12-09 12:10:00,54.81,54.83,54.54,54.81,47700.0,37.1789,37.1924,36.9957,37.1789,47700.0
2008-12-09 12:20:00,54.84,54.85,54.37,54.55,34500.0,37.1992,37.206,36.8804,37.0025,34500.0
2008-12-09 12:30:00,54.55,55.02,54.54,54.99,63600.0,37.0025,37.3213,36.9957,37.301,63600.0
2008-12-09 12:40:00,54.99,55.11,54.86,54.87,31600.0,37.301,37.3824,37.2128,37.2196,31600.0
2008-12-09 12:50:00,54.87,55.05,54.66,54.8,52800.0,37.2196,37.3417,37.0771,37.1721,52800.0
2008-12-09 13:00:00,54.77,54.85,54.5,54.82,29500.0,37.1517,37.206,36.9686,37.1856,29500.0
2008-12-09 13:10:00,54.79,54.79,54.4,54.57,42900.0,37.1653,37.1653,36.9007,37.0161,42900.0
2008-12-09 13:20:00,54.55,54.68,54.4,54.4,38400.0,37.0025,37.0907,36.9007,36.9007,38400.0
2008-12-09 13:30:00,54.44,54.51,54.24,54.47,46100.0,36.9279,36.9754,36.7922,36.9482,46100.0
2008-12-09 13:40:00,54.48,54.62,54.21,54.57,37500.0,36.955,37.05,36.7719,37.0161,37500.0
2008-12-09 13:50:00,54.59,54.62,54.36,54.51,38700.0,37.0296,37.05,36.8736,36.9754,38700.0
2008-12-09 14:00:00,54.5,54.52,54.06,54.16,54200.0,36.9686,36.9821,36.6701,36.7379,54200.0
2008-12-09 14:10:00,54.19,54.23,54.03,54.14,62200.0,36.7583,36.7854,36.6498,36.7244,62200.0
2008-12-09 14:20:00,54.15,54.22,53.91,54.1,63600.0,36.7312,36.7786,36.5684,36.6972,63600.0
2008-12-09 14:30:00,54.09,54.13,53.89,54.08,57600.0,36.6905,36.7176,36.5548,36.6837,57600.0
2008-12-09 14:40:00,54.08,54.29,53.92,54.24,43700.0,36.6837,36.8261,36.5752,36.7922,43700.0
2008-12-09 14:50:00,54.22,54.79,54.11,54.67,89400.0,36.7786,37.1653,36.704,37.0839,89400.0
2008-12-09 15:00:00,54.67,54.93,54.55,54.9,80800.0,37.0839,37.2603,37.0025,37.2399,80800.0
2008-12-09 15:10:00,54.88,54.88,54.34,54.64,102100.0,37.2263,37.2263,36.86,37.0635,102100.0
2008-12-09 15:20:00,54.64,54.66,54.2,54.28,86000.0,37.0635,37.0771,36.7651,36.8193,86000.0
2008-12-09 15:30:00,54.28,54.57,54.15,54.42,125000.0,36.8193,37.0161,36.7312,36.9143,125000.0
2008-12-09 15:40:00,54.42,54.5,54.12,54.17,133200.0,36.9143,36.9686,36.7108,36.7447,133200.0
2008-12-09 15:50:00,54.17,54.53,54.12,54.25,187700.0,36.7447,36.9889,36.7108,36.799,187700.0
2008-12-10 09:30:00,55.15,55.15,53.73,54.4,106900.0,37.4095,37.4095,36.4463,36.9007,106900.0
2008-12-10 09:40:00,54.42,54.66,54.11,54.3,54500.0,36.9143,37.0771,36.704,36.8329,54500.0
2008-12-10 09:50:00,54.3,54.61,54.05,54.06,41000.0,36.8329,37.0432,36.6633,36.6701,41000.0
2008-12-10 10:00:00,54.1,54.82,54.0,54.43,91400.0,36.6972,37.1856,36.6294,36.9211,91400.0
2008-12-10 10:10:00,54.43,54.86,54.4,54.86,69000.0,36.9211,37.2128,36.9007,37.2128,69000.0
2008-12-10 10:20:00,54.84,54.95,54.6,54.79,60900.0,37.1992,37.2738,37.0364,37.1653,60900.0
2008-12-10 10:30:00,54.8,55.12,54.71,55.01,80300.0,37.1721,37.3891,37.111,37.3145,80300.0
2008-12-10 10:40:00,55.02,55.13,54.57,54.71,53100.0,37.3213,37.3959,37.0161,37.111,53100.0
2008-12-10 10:50:00,54.69,54.7,54.37,54.52,59200.0,37.0975,37.1042,36.8804,36.9821,59200.0
2008-12-10 11:00:00,54.5,54.65,54.34,54.34,69400.0,36.9686,37.0703,36.86,36.86,69400.0
2008-12-10 11:10:00,54.36,54.69,54.34,54.68,33600.0,36.8736,37.0975,36.86,37.0907,33600.0
2008-12-10 11:20:00,54.7,54.75,54.42,54.53,38700.0,37.1042,37.1382,36.9143,36.9889,38700.0
2008-12-10 11:30:00,54.54,54.87,54.5,54.75,32100.0,36.9957,37.2196,36.9686,37.1382,32100.0
2008-12-10 11:40:00,54.78,55.21,54.69,55.19,45100.0,37.1585,37.4502,37.0975,37.4366,45100.0
2008-12-10 11:50:00,55.19,55.25,54.87,54.97,33200.0,37.4366,37.4773,37.2196,37.2874,33200.0
2008-12-10 12:00:00,54.97,55.29,54.94,55.15,53100.0,37.2874,37.5045,37.267,37.4095,53100.0
2008-12-10 12:10:00,55.18,55.52,55.15,55.22,37000.0,37.4298,37.6605,37.4095,37.457,37000.0
2008-12-10 12:20:00,55.21,55.22,54.79,54.94,35500.0,37.4502,37.457,37.1653,37.267,35500.0
2008-12-10 12:30:00,54.94,54.94,54.64,54.7,25800.0,37.267,37.267,37.0635,37.1042,25800.0
2008-12-10 12:40:00,54.73,54.94,54.71,54.76,38500.0,37.1246,37.267,37.111,37.1449,38500.0
2008-12-10 12:50:00,54.74,54.88,54.59,54.66,28300.0,37.1314,37.2263,37.0296,37.0771,28300.0
2008-12-10 13:00:00,54.65,54.8,54.63,54.63,28100.0,37.0703,37.1721,37.0568,37.0568,28100.0
2008-12-10 13:10:00,54.64,54.83,54.64,54.73,38700.0,37.0635,37.1924,37.0635,37.1246,38700.0
2008-12-10 13:20:00,54.73,54.96,54.67,54.72,57200.0,37.1246,37.2806,37.0839,37.1178,57200.0
2008-12-10 13:30:00,54.73,54.91,54.4,54.4,56400.0,37.1246,37.2467,36.9007,36.9007,56400.0
2008-12-10 13:40:00,54.45,54.53,54.32,54.53,32900.0,36.9347,36.9889,36.8465,36.9889,32900.0
2008-12-10 13:50:00,54.49,54.49,54.0,54.24,53500.0,36.9618,36.9618,36.6294,36.7922,53500.0
2008-12-10 14:00:00,54.25,54.29,53.93,53.96,86100.0,36.799,36.8261,36.5819,36.6023,86100.0
2008-12-10 14:10:00,53.97,54.05,53.91,53.97,71800.0,36.6091,36.6633,36.5684,36.6091,71800.0
2008-12-10 14:20:00,53.99,54.05,53.75,53.97,93000.0,36.6226,36.6633,36.4598,36.6091,93000.0
2008-12-10 14:30:00,53.97,54.1,53.85,54.1,84800.0,36.6091,36.6972,36.5277,36.6972,84800.0
2008-12-10 14:40:00,54.09,54.13,53.79,53.87,116800.0,36.6905,36.7176,36.487,36.5412,116800.0
2008-12-10 14:50:00,53.85,54.14,53.78,54.05,80600.0,36.5277,36.7244,36.4802,36.6633,80600.0
2008-12-10 15:00:00,54.07,54.18,53.93,54.13,138300.0,36.6769,36.7515,36.5819,36.7176,138300.0
2008-12-10 15:10:00,54.1,54.15,54.0,54.0,91500.0,36.6972,36.7312,36.6294,36.6294,91500.0
2008-12-10 15:20:00,54.0,54.23,53.97,54.22,134900.0,36.6294,36.7854,36.6091,36.7786,134900.0
2008-12-10 15:30:00,54.22,54.22,53.88,53.95,122800.0,36.7786,36.7786,36.548,36.5955,122800.0
2008-12-10 15:40:00,53.98,54.16,53.94,54.14,126700.0,36.6158,36.7379,36.5887,36.7244,126700.0
2008-12-10 15:50:00,54.12,54.39,54.06,54.25,143000.0,36.7108,36.894,36.6701,36.799,143000.0
2008-12-11 09:30:00,53.89,54.0,53.22,53.5,110600.0,36.5548,36.6294,36.1003,36.2903,110600.0
2008-12-11 09:40:00,53.5,53.94,53.34,53.79,81200.0,36.2903,36.5887,36.1817,36.487,81200.0
2008-12-11 09:50:00,53.81,54.07,53.7,54.07,50100.0,36.5005,36.6769,36.4259,36.6769,50100.0
2008-12-11 10:00:00,54.06,54.16,53.92,54.13,80400.0,36.6701,36.7379,36.5752,36.7176,80400.0
2008-12-11 10:10:00,54.12,54.26,53.79,54.03,43800.0,36.7108,36.8058,36.487,36.6498,43800.0
2008-12-11 10:20:00,53.99,54.49,53.99,54.11,70800.0,36.6226,36.9618,36.6226,36.704,70800.0
2008-12-11 10:30:00,54.12,54.47,54.11,54.26,31900.0,36.7108,36.9482,36.704,36.8058,31900.0
2008-12-11 10:40:00,54.22,54.23,54.0,54.21,39300.0,36.7786,36.7854,36.6294,36.7719,39300.0
2008-12-11 10:50:00,54.2,54.29,54.1,54.23,35400.0,36.7651,36.8261,36.6972,36.7854,35400.0
2008-12-11 11:00:00,54.2,54.3,54.09,54.2,30800.0,36.7651,36.8329,36.6905,36.7651,30800.0
2008-12-11 11:10:00,54.22,54.56,54.19,54.25,51900.0,36.7786,37.0093,36.7583,36.799,51900.0
2008-12-11 11:20:00,54.26,54.46,54.24,54.31,66400.0,36.8058,36.9414,36.7922,36.8397,66400.0
2008-12-11 11:30:00,54.32,54.63,54.25,54.63,46100.0,36.8465,37.0568,36.799,37.0568,46100.0
2008-12-11 11:40:00,54.6,54.71,54.51,54.69,53300.0,37.0364,37.111,36.9754,37.0975,53300.0
2008-12-11 11:50:00,54.69,54.99,54.64,54.95,51400.0,37.0975,37.301,37.0635,37.2738,51400.0
2008-12-11 12:00:00,54.95,55.05,54.84,54.86,58300.0,37.2738,37.3417,37.1992,37.2128,58300.0
2008-12-11 12:10:00,54.85,54.87,54.6,54.69,36600.0,37.206,37.2196,37.0364,37.0975,36600.0
2008-12-11 12:20:00,54.7,54.7,54.42,54.49,18500.0,37.1042,37.1042,36.9143,36.9618,18500.0
2008-12-11 12:30:00,54.47,54.7,54.46,54.49,23800.0,36.9482,37.1042,36.9414,36.9618,23800.0
2008-12-11 12:40:00,54.48,54.58,54.4,54.42,25300.0,36.955,37.0228,36.9007,36.9143,25300.0
2008-12-11 12:50:00,54.46,54.67,54.39,54.63,36200.0,36.9414,37.0839,36.894,37.0568,36200.0
2008-12-11 13:00:00,54.6,54.63,54.49,54.54,31200.0,37.0364,37.0568,36.9618,36.9957,31200.0
2008-12-11 13:10:00,54.53,54.6,54.42,54.49,24100.0,36.9889,37.0364,36.9143,36.9618,24100.0
2008-12-11 13:20:00,54.49,54.49,54.25,54.35,36200.0,36.9618,36.9618,36.799,36.8668,36200.0
2008-12-11 13:30:00,54.36,54.37,54.22,54.36,18800.0,36.8736,36.8804,36.7786,36.8736,18800.0
2008-12-11 13:40:00,54.36,54.49,54.23,54.25,34500.0,36.8736,36.9618,36.7854,36.799,34500.0
2008-12-11 13:50:00,54.26,54.33,54.15,54.23,38500.0,36.8058,36.8533,36.7312,36.7854,38500.0
2008-12-11 14:00:00,54.25,54.42,54.19,54.21,22400.0,36.799,36.9143,36.7583,36.7719,22400.0
2008-12-11 14:10:00,54.23,54.38,54.21,54.31,29700.0,36.7854,36.8872,36.7719,36.8397,29700.0
2008-12-11 14:20:00,54.31,54.34,54.19,54.3,31600.0,36.8397,36.86,36.7583,36.8329,31600.0
2008-12-11 14:30:00,54.29,54.52,54.27,54.38,48300.0,36.8261,36.9821,36.8126,36.8872,48300.0
2008-12-11 14:40:00,54.39,54.45,54.14,54.24,62900.0,36.894,36.9347,36.7244,36.7922,62900.0
2008-12-11 14:50:00,54.23,54.38,53.83,53.86,73000.0,36.7854,36.8872,36.5141,36.5345,73000.0
2008-12-11 15:00:00,53.85,54.0,53.75,53.91,91100.0,36.5277,36.6294,36.4598,36.5684,91100.0
2008-12-11 15:10:00,53.9,53.9,53.61,53.71,89100.0,36.5616,36.5616,36.3649,36.4327,89100.0
2008-12-11 15:20:00,53.7,54.03,53.61,53.88,107100.0,36.4259,36.6498,36.3649,36.548,107100.0
2008-12-11 15:30:00,53.89,53.95,53.57,53.58,124700.0,36.5548,36.5955,36.3377,36.3445,124700.0
2008-12-11 15:40:00,53.57,53.87,53.44,53.69,137600.0,36.3377,36.5412,36.2496,36.4191,137600.0
2008-12-11 15:50:00,53.7,54.03,53.64,53.76,205700.0,36.4259,36.6498,36.3852,36.4666,205700.0
2008-12-12 09:30:00,53.07,53.4,52.19,53.18,84600.0,35.9986,36.2224,35.4017,36.0732,84600.0
2008-12-12 09:40:00,53.22,53.53,53.02,53.28,72900.0,36.1003,36.3106,35.9647,36.141,72900.0
2008-12-12 09:50:00,53.28,53.58,53.04,53.15,105900.0,36.141,36.3445,35.9782,36.0528,105900.0
2008-12-12 10:00:00,53.17,53.45,53.0,53.04,87600.0,36.0664,36.2563,35.9511,35.9782,87600.0
2008-12-12 10:10:00,53.01,53.04,52.62,52.81,56500.0,35.9579,35.9782,35.6933,35.8222,56500.0
2008-12-12 10:20:00,52.83,53.06,52.7,52.97,47300.0,35.8358,35.9918,35.7476,35.9307,47300.0
2008-12-12 10:30:00,53.0,53.09,52.53,52.78,44500.0,35.9511,36.0121,35.6323,35.8019,44500.0
2008-12-12 10:40:00,52.77,53.18,52.69,53.01,49400.0,35.7951,36.0732,35.7408,35.9579,49400.0
2008-12-12 10:50:00,52.99,53.51,52.95,53.39,37400.0,35.9443,36.297,35.9172,36.2156,37400.0
2008-12-12 11:00:00,53.35,53.35,53.0,53.27,29900.0,36.1885,36.1885,35.9511,36.1342,29900.0
2008-12-12 11:10:00,53.29,53.3,52.73,52.76,29900.0,36.1478,36.1546,35.7679,35.7883,29900.0
2008-12-12 11:20:00,52.79,52.98,52.7,52.93,37800.0,35.8086,35.9375,35.7476,35.9036,37800.0
2008-12-12 11:30:00,52.92,53.02,52.75,52.8,53700.0,35.8968,35.9647,35.7815,35.8154,53700.0
2008-12-12 11:40:00,52.8,52.99,52.71,52.88,45100.0,35.8154,35.9443,35.7544,35.8697,45100.0
2008-12-12 11:50:00,52.86,53.12,52.85,52.99,36900.0,35.8561,36.0325,35.8493,35.9443,36900.0
2008-12-12 12:00:00,53.04,53.29,52.99,53.06,51300.0,35.9782,36.1478,35.9443,35.9918,51300.0
2008-12-12 12:10:00,53.08,53.18,52.81,52.94,47700.0,36.0054,36.0732,35.8222,35.9104,47700.0
2008-12-12 12:20:00,52.93,53.1,52.88,52.97,38800.0,35.9036,36.0189,35.8697,35.9307,38800.0
2008-12-12 12:30:00,52.97,53.14,52.9,53.06,111800.0,35.9307,36.0461,35.8833,35.9918,111800.0
2008-12-12 12:40:00,53.06,53.07,52.83,52.87,202800.0,35.9918,35.9986,35.8358,35.8629,202800.0
2008-12-12 12:50:00,52.88,53.07,52.82,53.0,135100.0,35.8697,35.9986,35.829,35.9511,135100.0
2008-12-12 13:00:00,53.01,53.06,52.85,52.9,76800.0,35.9579,35.9918,35.8493,35.8833,76800.0
2008-12-12 13:10:00,52.94,52.97,52.8,52.84,38200.0,35.9104,35.9307,35.8154,35.8426,38200.0
2008-12-12 13:20:00,52.83,52.91,52.59,52.75,38500.0,35.8358,35.89,35.673,35.7815,38500.0
2008-12-12 13:30:00,52.8,52.82,52.5,52.69,66600.0,35.8154,35.829,35.6119,35.7408,66600.0
2008-12-12 13:40:00,52.7,52.75,52.43,52.68,35600.0,35.7476,35.7815,35.5644,35.734,35600.0
2008-12-12 13:50:00,52.68,52.77,52.55,52.76,75400.0,35.734,35.7951,35.6458,35.7883,75400.0
2008-12-12 14:00:00,52.74,53.03,52.67,52.85,101700.0,35.7747,35.9714,35.7272,35.8493,101700.0
2008-12-12 14:10:00,52.92,53.1,52.72,52.72,76700.0,35.8968,36.0189,35.7612,35.7612,76700.0
2008-12-12 14:20:00,52.73,52.83,52.49,52.73,45400.0,35.7679,35.8358,35.6051,35.7679,45400.0
2008-12-12 14:30:00,52.73,52.87,52.3,52.79,46000.0,35.7679,35.8629,35.4763,35.8086,46000.0
2008-12-12 14:40:00,52.79,53.03,52.74,53.03,36700.0,35.8086,35.9714,35.7747,35.9714,36700.0
2008-12-12 14:50:00,53.08,53.45,53.08,53.22,62500.0,36.0054,36.2563,36.0054,36.1003,62500.0
2008-12-12 15:00:00,53.23,53.5,53.08,53.14,122600.0,36.1071,36.2903,36.0054,36.0461,122600.0
2008-12-12 15:10:00,53.16,53.16,52.76,52.81,73300.0,36.0596,36.0596,35.7883,35.8222,73300.0
2008-12-12 15:20:00,52.79,53.06,52.64,53.06,103200.0,35.8086,35.9918,35.7069,35.9918,103200.0
2008-12-12 15:30:00,53.06,53.2,52.79,53.08,75700.0,35.9918,36.0868,35.8086,36.0054,75700.0
2008-12-12 15:40:00,53.1,53.36,52.89,53.04,74500.0,36.0189,36.1953,35.8765,35.9782,74500.0
2008-12-12 15:50:00,53.07,53.26,52.61,53.26,171400.0,35.9986,36.1275,35.6865,36.1275,171400.0
2008-12-15 09:30:00,53.78,53.78,53.3,53.56,166800.0,36.4802,36.4802,36.1546,36.331,166800.0
2008-12-15 09:40:00,53.56,53.77,53.4,53.67,137500.0,36.331,36.4734,36.2224,36.4056,137500.0
2008-12-15 09:50:00,53.63,53.64,53.35,53.36,64200.0,36.3784,36.3852,36.1885,36.1953,64200.0
2008-12-15 10:00:00,53.31,53.35,52.92,52.96,73100.0,36.1614,36.1885,35.8968,35.924,73100.0
2008-12-15 10:10:00,52.98,53.13,52.77,52.88,50000.0,35.9375,36.0393,35.7951,35.8697,50000.0
2008-12-15 10:20:00,52.88,52.89,52.63,52.78,43900.0,35.8697,35.8765,35.7001,35.8019,43900.0
2008-12-15 10:30:00,52.78,52.92,52.54,52.71,38700.0,35.8019,35.8968,35.6391,35.7544,38700.0
2008-12-15 10:40:00,52.72,52.94,52.48,52.49,64500.0,35.7612,35.9104,35.5984,35.6051,64500.0
2008-12-15 10:50:00,52.48,52.71,52.48,52.64,41400.0,35.5984,35.7544,35.5984,35.7069,41400.0
2008-12-15 11:00:00,52.61,52.72,52.5,52.58,58700.0,35.6865,35.7612,35.6119,35.6662,58700.0
2008-12-15 11:10:00,52.57,52.84,52.34,52.63,51700.0,35.6594,35.8426,35.5034,35.7001,51700.0
2008-12-15 11:20:00,52.62,52.93,52.61,52.81,64300.0,35.6933,35.9036,35.6865,35.8222,64300.0
2008-12-15 11:30:00,52.8,52.94,52.72,52.76,48400.0,35.8154,35.9104,35.7612,35.7883,48400.0
2008-12-15 11:40:00,52.76,52.93,52.7,52.9,35700.0,35.7883,35.9036,35.7476,35.8833,35700.0
2008-12-15 11:50:00,52.94,53.18,52.86,53.06,43300.0,35.9104,36.0732,35.8561,35.9918,43300.0
2008-12-15 12:00:00,53.04,53.38,53.01,53.36,44300.0,35.9782,36.2089,35.9579,36.1953,44300.0
2008-12-15 12:10:00,53.36,53.44,53.22,53.26,52300.0,36.1953,36.2496,36.1003,36.1275,52300.0
2008-12-15 12:20:00,53.26,53.3,53.19,53.25,35900.0,36.1275,36.1546,36.08,36.1207,35900.0
2008-12-15 12:30:00,53.25,53.28,52.99,52.99,26000.0,36.1207,36.141,35.9443,35.9443,26000.0
2008-12-15 12:40:00,52.99,53.12,52.99,53.0,28300.0,35.9443,36.0325,35.9443,35.9511,28300.0
2008-12-15 12:50:00,53.02,53.08,52.95,53.0,30700.0,35.9647,36.0054,35.9172,35.9511,30700.0
2008-12-15 13:00:00,53.0,53.1,52.53,52.57,71600.0,35.9511,36.0189,35.6323,35.6594,71600.0
2008-12-15 13:10:00,52.55,52.83,52.53,52.76,29800.0,35.6458,35.8358,35.6323,35.7883,29800.0
2008-12-15 13:20:00,52.76,53.17,52.76,53.14,28400.0,35.7883,36.0664,35.7883,36.0461,28400.0
2008-12-15 13:30:00,53.12,53.33,53.09,53.14,24600.0,36.0325,36.1749,36.0121,36.0461,24600.0
2008-12-15 13:40:00,53.16,53.37,53.16,53.34,28400.0,36.0596,36.2021,36.0596,36.1817,28400.0
2008-12-15 13:50:00,53.33,53.35,53.19,53.27,31900.0,36.1749,36.1885,36.08,36.1342,31900.0
2008-12-15 14:00:00,53.28,53.5,53.27,53.32,36300.0,36.141,36.2903,36.1342,36.1682,36300.0
2008-12-15 14:10:00,53.31,53.4,53.12,53.19,39500.0,36.1614,36.2224,36.0325,36.08,39500.0
2008-12-15 14:20:00,53.22,53.5,53.05,53.08,44000.0,36.1003,36.2903,35.985,36.0054,44000.0
2008-12-15 14:30:00,53.08,53.39,53.08,53.26,30200.0,36.0054,36.2156,36.0054,36.1275,30200.0
2008-12-15 14:40:00,53.26,53.39,53.08,53.21,31500.0,36.1275,36.2156,36.0054,36.0935,31500.0
2008-12-15 14:50:00,53.21,53.23,53.1,53.1,32800.0,36.0935,36.1071,36.0189,36.0189,32800.0
2008-12-15 15:00:00,53.13,53.41,53.09,53.25,62500.0,36.0393,36.2292,36.0121,36.1207,62500.0
2008-12-15 15:10:00,53.24,53.27,52.92,52.93,58200.0,36.1139,36.1342,35.8968,35.9036,58200.0
2008-12-15 15:20:00,52.96,52.96,52.64,52.72,103700.0,35.924,35.924,35.7069,35.7612,103700.0
2008-12-15 15:30:00,52.74,53.34,52.67,53.14,231800.0,35.7747,36.1817,35.7272,36.0461,231800.0
2008-12-15 15:40:00,53.16,53.6,53.09,53.22,173000.0,36.0596,36.3581,36.0121,36.1003,173000.0
2008-12-15 15:50:00,53.22,53.26,52.93,53.15,202800.0,36.1003,36.1275,35.9036,36.0528,202800.0
2008-12-16 09:30:00,53.39,54.08,53.06,53.88,113300.0,36.2156,36.6837,35.9918,36.548,113300.0
2008-12-16 09:40:00,53.82,54.14,53.59,53.64,64500.0,36.5073,36.7244,36.3513,36.3852,64500.0
2008-12-16 09:50:00,53.57,53.98,53.49,53.66,56600.0,36.3377,36.6158,36.2835,36.3988,56600.0
2008-12-16 10:00:00,53.65,54.19,53.65,54.14,63700.0,36.392,36.7583,36.392,36.7244,63700.0
2008-12-16 10:10:00,54.12,54.3,54.04,54.18,43200.0,36.7108,36.8329,36.6565,36.7515,43200.0
2008-12-16 10:20:00,54.17,54.35,54.05,54.28,52000.0,36.7447,36.8668,36.6633,36.8193,52000.0
2008-12-16 10:30:00,54.29,54.36,54.14,54.23,45000.0,36.8261,36.8736,36.7244,36.7854,45000.0
2008-12-16 10:40:00,54.22,54.51,54.21,54.51,52100.0,36.7786,36.9754,36.7719,36.9754,52100.0
2008-12-16 10:50:00,54.49,54.58,54.46,54.54,59000.0,36.9618,37.0228,36.9414,36.9957,59000.0
2008-12-16 11:00:00,54.52,54.52,54.32,54.38,55500.0,36.9821,36.9821,36.8465,36.8872,55500.0
2008-12-16 11:10:00,54.35,54.4,54.16,54.2,37900.0,36.8668,36.9007,36.7379,36.7651,37900.0
2008-12-16 11:20:00,54.2,54.4,54.1,54.36,26000.0,36.7651,36.9007,36.6972,36.8736,26000.0
2008-12-16 11:30:00,54.37,54.51,54.3,54.36,31200.0,36.8804,36.9754,36.8329,36.8736,31200.0
2008-12-16 11:40:00,54.4,54.46,54.3,54.33,23500.0,36.9007,36.9414,36.8329,36.8533,23500.0
2008-12-16 11:50:00,54.33,54.44,54.22,54.39,19800.0,36.8533,36.9279,36.7786,36.894,19800.0
2008-12-16 12:00:00,54.4,54.4,54.13,54.15,25700.0,36.9007,36.9007,36.7176,36.7312,25700.0
2008-12-16 12:10:00,54.14,54.27,54.14,54.24,29600.0,36.7244,36.8126,36.7244,36.7922,29600.0
2008-12-16 12:20:00,54.22,54.24,54.12,54.17,19300.0,36.7786,36.7922,36.7108,36.7447,19300.0
2008-12-16 12:30:00,54.18,54.23,54.04,54.08,22000.0,36.7515,36.7854,36.6565,36.6837,22000.0
2008-12-16 12:40:00,54.07,54.17,54.04,54.14,22200.0,36.6769,36.7447,36.6565,36.7244,22200.0
2008-12-16 12:50:00,54.15,54.3,54.15,54.21,17000.0,36.7312,36.8329,36.7312,36.7719,17000.0
2008-12-16 13:00:00,54.23,54.36,54.18,54.31,19400.0,36.7854,36.8736,36.7515,36.8397,19400.0
2008-12-16 13:10:00,54.32,54.4,54.24,54.37,29700.0,36.8465,36.9007,36.7922,36.8804,29700.0
2008-12-16 13:20:00,54.37,54.41,54.27,54.4,32500.0,36.8804,36.9075,36.8126,36.9007,32500.0
2008-12-16 13:30:00,54.38,54.5,54.13,54.34,41000.0,36.8872,36.9686,36.7176,36.86,41000.0
2008-12-16 13:40:00,54.31,54.35,54.22,54.27,24400.0,36.8397,36.8668,36.7786,36.8126,24400.0
2008-12-16 13:50:00,54.25,54.33,54.15,54.29,29800.0,36.799,36.8533,36.7312,36.8261,29800.0
2008-12-16 14:00:00,54.25,54.37,54.2,54.26,24000.0,36.799,36.8804,36.7651,36.8058,24000.0
2008-12-16 14:10:00,54.26,54.64,54.25,54.45,25100.0,36.8058,37.0635,36.799,36.9347,25100.0
2008-12-16 14:20:00,54.45,55.2,54.44,55.12,103400.0,36.9347,37.4434,36.9279,37.3891,103400.0
2008-12-16 14:30:00,55.13,55.61,55.08,55.33,97600.0,37.3959,37.7215,37.362,37.5316,97600.0
2008-12-16 14:40:00,55.34,55.35,54.71,55.04,85900.0,37.5384,37.5452,37.111,37.3349,85900.0
2008-12-16 14:50:00,55.02,55.34,54.89,55.18,100600.0,37.3213,37.5384,37.2331,37.4298,100600.0
2008-12-16 15:00:00,55.25,55.5,54.81,55.3,105300.0,37.4773,37.6469,37.1789,37.5112,105300.0
2008-12-16 15:10:00,55.34,56.2,55.28,56.0,101900.0,37.5384,38.1217,37.4977,37.9861,101900.0
2008-12-16 15:20:00,56.02,56.37,55.98,56.21,105900.0,37.9996,38.237,37.9725,38.1285,105900.0
2008-12-16 15:30:00,56.24,56.4,55.97,56.2,94800.0,38.1489,38.2574,37.9657,38.1217,94800.0
2008-12-16 15:40:00,56.2,56.34,55.81,55.84,103000.0,38.1217,38.2167,37.8572,37.8775,103000.0
2008-12-16 15:50:00,55.86,56.39,55.75,56.25,177300.0,37.8911,38.2506,37.8165,38.1556,177300.0
2008-12-17 09:30:00,56.68,56.68,55.74,56.51,53400.0,38.4473,38.4473,37.8097,38.332,53400.0
2008-12-17 09:40:00,56.45,56.58,55.9,56.07,65800.0,38.2913,38.3795,37.9182,38.0335,65800.0
2008-12-17 09:50:00,56.04,56.05,55.36,55.58,64600.0,38.0132,38.02,37.5519,37.7012,64600.0
2008-12-17 10:00:00,55.55,55.66,55.08,55.2,55800.0,37.6808,37.7554,37.362,37.4434,55800.0
2008-12-17 10:10:00,55.19,55.19,54.65,55.07,70700.0,37.4366,37.4366,37.0703,37.3552,70700.0
2008-12-17 10:20:00,55.05,55.25,55.05,55.14,33700.0,37.3417,37.4773,37.3417,37.4027,33700.0
2008-12-17 10:30:00,55.2,55.29,55.11,55.17,28300.0,37.4434,37.5045,37.3824,37.4231,28300.0
2008-12-17 10:40:00,55.18,55.6,55.12,55.26,34900.0,37.4298,37.7147,37.3891,37.4841,34900.0
2008-12-17 10:50:00,55.26,55.53,55.15,55.51,51600.0,37.4841,37.6672,37.4095,37.6537,51600.0
2008-12-17 11:00:00,55.51,55.56,55.05,55.12,51600.0,37.6537,37.6876,37.3417,37.3891,51600.0
2008-12-17 11:10:00,55.14,55.14,54.84,54.93,50700.0,37.4027,37.4027,37.1992,37.2603,50700.0
2008-12-17 11:20:00,54.9,54.96,54.8,54.9,41300.0,37.2399,37.2806,37.1721,37.2399,41300.0
2008-12-17 11:30:00,54.88,55.21,54.88,55.17,46400.0,37.2263,37.4502,37.2263,37.4231,46400.0
2008-12-17 11:40:00,55.16,55.29,55.09,55.16,24900.0,37.4163,37.5045,37.3688,37.4163,24900.0
2008-12-17 11:50:00,55.17,55.42,55.06,55.41,30300.0,37.4231,37.5926,37.3484,37.5859,30300.0
2008-12-17 12:00:00,55.38,55.84,55.33,55.76,34600.0,37.5655,37.8775,37.5316,37.8233,34600.0
2008-12-17 12:10:00,55.73,55.91,55.59,55.61,29900.0,37.8029,37.925,37.7079,37.7215,29900.0
2008-12-17 12:20:00,55.63,55.85,55.63,55.75,28500.0,37.7351,37.8843,37.7351,37.8165,28500.0
2008-12-17 12:30:00,55.73,55.86,55.51,55.53,21400.0,37.8029,37.8911,37.6537,37.6672,21400.0
2008-12-17 12:40:00,55.51,55.52,55.38,55.49,31400.0,37.6537,37.6605,37.5655,37.6401,31400.0
2008-12-17 12:50:00,55.5,55.71,55.48,55.54,43600.0,37.6469,37.7893,37.6333,37.674,43600.0
2008-12-17 13:00:00,55.51,55.54,55.34,55.48,35700.0,37.6537,37.674,37.5384,37.6333,35700.0
2008-12-17 13:10:00,55.49,55.69,55.47,55.59,26200.0,37.6401,37.7758,37.6266,37.7079,26200.0
2008-12-17 13:20:00,55.57,55.79,55.55,55.55,16500.0,37.6944,37.8436,37.6808,37.6808,16500.0
2008-12-17 13:30:00,55.55,55.95,55.52,55.92,24600.0,37.6808,37.9521,37.6605,37.9318,24600.0
2008-12-17 13:40:00,55.96,56.07,55.84,55.92,29300.0,37.9589,38.0335,37.8775,37.9318,29300.0
2008-12-17 13:50:00,55.95,56.01,55.78,55.84,43400.0,37.9521,37.9928,37.8368,37.8775,43400.0
2008-12-17 14:00:00,55.88,56.07,55.79,56.02,29900.0,37.9047,38.0335,37.8436,37.9996,29900.0
2008-12-17 14:10:00,56.03,56.16,55.83,55.86,28500.0,38.0064,38.0946,37.8707,37.8911,28500.0
2008-12-17 14:20:00,55.86,55.94,55.52,55.56,57600.0,37.8911,37.9454,37.6605,37.6876,57600.0
2008-12-17 14:30:00,55.55,55.73,55.34,55.47,39700.0,37.6808,37.8029,37.5384,37.6266,39700.0
2008-12-17 14:40:00,55.46,55.8,55.34,55.79,45000.0,37.6198,37.8504,37.5384,37.8436,45000.0
2008-12-17 14:50:00,55.77,55.78,55.44,55.72,43800.0,37.83,37.8368,37.6062,37.7961,43800.0
2008-12-17 15:00:00,55.73,56.03,55.73,55.78,42600.0,37.8029,38.0064,37.8029,37.8368,42600.0
2008-12-17 15:10:00,55.75,55.97,55.61,55.85,60600.0,37.8165,37.9657,37.7215,37.8843,60600.0
2008-12-17 15:20:00,55.89,55.97,55.46,55.64,74200.0,37.9114,37.9657,37.6198,37.7419,74200.0
2008-12-17 15:30:00,55.64,55.83,55.48,55.63,58500.0,37.7419,37.8707,37.6333,37.7351,58500.0
2008-12-17 15:40:00,55.61,56.1,55.61,56.07,73300.0,37.7215,38.0539,37.7215,38.0335,73300.0
2008-12-17 15:50:00,56.09,56.11,55.52,55.54,176800.0,38.0471,38.0607,37.6605,37.674,176800.0
2008-12-18 09:30:00,56.42,56.85,55.91,56.52,109600.0,38.271,38.5626,37.925,38.3388,109600.0
2008-12-18 09:40:00,56.49,56.69,56.11,56.26,98200.0,38.3184,38.4541,38.0607,38.1624,98200.0
2008-12-18 09:50:00,56.26,56.46,56.18,56.34,90800.0,38.1624,38.2981,38.1082,38.2167,90800.0
2008-12-18 10:00:00,56.43,57.13,56.43,57.11,130500.0,38.2777,38.7526,38.2777,38.739,130500.0
2008-12-18 10:10:00,57.09,57.31,57.06,57.2,74400.0,38.7254,38.8747,38.7051,38.8,74400.0
2008-12-18 10:20:00,57.19,57.61,57.16,57.42,40600.0,38.7933,39.0782,38.7729,38.9493,40600.0
2008-12-18 10:30:00,57.46,57.69,57.35,57.41,74900.0,38.9764,39.1324,38.9018,38.9425,74900.0
2008-12-18 10:40:00,57.42,57.42,57.15,57.28,64500.0,38.9493,38.9493,38.7661,38.8543,64500.0
2008-12-18 10:50:00,57.33,57.42,57.14,57.22,50400.0,38.8882,38.9493,38.7593,38.8136,50400.0
2008-12-18 11:00:00,57.2,57.51,57.19,57.3,52400.0,38.8,39.0103,38.7933,38.8679,52400.0
2008-12-18 11:10:00,57.31,57.34,57.17,57.18,57800.0,38.8747,38.895,38.7797,38.7865,57800.0
2008-12-18 11:20:00,57.19,57.28,57.03,57.23,61800.0,38.7933,38.8543,38.6847,38.8204,61800.0
2008-12-18 11:30:00,57.26,57.35,57.23,57.34,44100.0,38.8407,38.9018,38.8204,38.895,44100.0
2008-12-18 11:40:00,57.35,57.41,57.2,57.36,55200.0,38.9018,38.9425,38.8,38.9086,55200.0
2008-12-18 11:50:00,57.36,57.6,57.32,57.56,44100.0,38.9086,39.0714,38.8814,39.0442,44100.0
2008-12-18 12:00:00,57.55,57.6,57.22,57.28,24200.0,39.0375,39.0714,38.8136,38.8543,24200.0
2008-12-18 12:10:00,57.27,57.3,57.17,57.2,27200.0,38.8475,38.8679,38.7797,38.8,27200.0
2008-12-18 12:20:00,57.2,57.21,56.84,56.86,40100.0,38.8,38.8068,38.5559,38.5694,40100.0
2008-12-18 12:30:00,56.83,56.94,56.79,56.83,39400.0,38.5491,38.6237,38.5219,38.5491,39400.0
2008-12-18 12:40:00,56.83,56.89,56.72,56.86,50600.0,38.5491,38.5898,38.4745,38.5694,50600.0
2008-12-18 12:50:00,56.87,56.9,56.52,56.56,68400.0,38.5762,38.5966,38.3388,38.3659,68400.0
2008-12-18 13:00:00,56.56,56.73,56.4,56.47,58300.0,38.3659,38.4812,38.2574,38.3049,58300.0
2008-12-18 13:10:00,56.47,56.55,56.38,56.41,35100.0,38.3049,38.3591,38.2438,38.2642,35100.0
2008-12-18 13:20:00,56.4,56.45,56.3,56.38,37100.0,38.2574,38.2913,38.1896,38.2438,37100.0
2008-12-18 13:30:00,56.4,56.56,56.29,56.49,46900.0,38.2574,38.3659,38.1828,38.3184,46900.0
2008-12-18 13:40:00,56.47,56.55,56.23,56.36,40300.0,38.3049,38.3591,38.1421,38.2303,40300.0
2008-12-18 13:50:00,56.38,56.48,56.31,56.31,31200.0,38.2438,38.3117,38.1963,38.1963,31200.0
2008-12-18 14:00:00,56.33,56.49,56.24,56.29,40900.0,38.2099,38.3184,38.1489,38.1828,40900.0
2008-12-18 14:10:00,56.27,56.35,56.17,56.2,39100.0,38.1692,38.2235,38.1014,38.1217,39100.0
2008-12-18 14:20:00,56.17,56.21,55.71,56.18,116600.0,38.1014,38.1285,37.7893,38.1082,116600.0
2008-12-18 14:30:00,56.18,56.29,56.0,56.26,66800.0,38.1082,38.1828,37.9861,38.1624,66800.0
2008-12-18 14:40:00,56.29,56.5,56.12,56.4,87600.0,38.1828,38.3252,38.0675,38.2574,87600.0
2008-12-18 14:50:00,56.41,56.61,56.36,56.45,110100.0,38.2642,38.3998,38.2303,38.2913,110100.0
2008-12-18 15:00:00,56.46,56.46,56.25,56.32,101300.0,38.2981,38.2981,38.1556,38.2031,101300.0
2008-12-18 15:10:00,56.33,56.34,55.92,56.01,68600.0,38.2099,38.2167,37.9318,37.9928,68600.0
2008-12-18 15:20:00,56.03,56.1,55.56,55.65,167800.0,38.0064,38.0539,37.6876,37.7486,167800.0
2008-12-18 15:30:00,55.61,55.97,55.55,55.76,132100.0,37.7215,37.9657,37.6808,37.8233,132100.0
2008-12-18 15:40:00,55.74,55.93,55.54,55.76,167700.0,37.8097,37.9386,37.674,37.8233,167700.0
2008-12-18 15:50:00,55.75,56.05,55.7,55.86,211400.0,37.8165,38.02,37.7826,37.8911,211400.0
2008-12-19 09:30:00,56.42,57.88,56.04,57.12,924700.0,38.271,39.2613,38.0132,38.7458,924700.0
2008-12-19 09:40:00,57.06,57.47,56.72,56.78,71400.0,38.7051,38.9832,38.4745,38.5152,71400.0
2008-12-19 09:50:00,56.85,56.92,56.52,56.54,63400.0,38.5626,38.6101,38.3388,38.3524,63400.0
2008-12-19 10:00:00,56.57,56.75,56.5,56.72,36900.0,38.3727,38.4948,38.3252,38.4745,36900.0
2008-12-19 10:10:00,56.7,57.12,56.54,57.11,52200.0,38.4609,38.7458,38.3524,38.739,52200.0
2008-12-19 10:20:00,57.1,57.25,57.02,57.14,54700.0,38.7322,38.834,38.678,38.7593,54700.0
2008-12-19 10:30:00,57.15,57.28,56.77,57.09,87300.0,38.7661,38.8543,38.5084,38.7254,87300.0
2008-12-19 10:40:00,57.11,57.31,56.98,57.02,65900.0,38.739,38.8747,38.6508,38.678,65900.0
2008-12-19 10:50:00,57.0,57.29,56.92,57.11,76000.0,38.6644,38.8611,38.6101,38.739,76000.0
2008-12-19 11:00:00,57.11,57.25,57.02,57.04,47600.0,38.739,38.834,38.678,38.6915,47600.0
2008-12-19 11:10:00,57.04,57.11,56.87,56.87,41700.0,38.6915,38.739,38.5762,38.5762,41700.0
2008-12-19 11:20:00,56.88,57.13,56.81,56.9,55500.0,38.583,38.7526,38.5355,38.5966,55500.0
2008-12-19 11:30:00,56.9,57.15,56.83,56.89,50100.0,38.5966,38.7661,38.5491,38.5898,50100.0
2008-12-19 11:40:00,56.86,57.01,56.58,56.71,53800.0,38.5694,38.6712,38.3795,38.4677,53800.0
2008-12-19 11:50:00,56.69,56.73,56.25,56.29,56200.0,38.4541,38.4812,38.1556,38.1828,56200.0
2008-12-19 12:00:00,56.32,56.32,55.89,55.95,62300.0,38.2031,38.2031,37.9114,37.9521,62300.0
2008-12-19 12:10:00,55.94,56.38,55.94,56.32,63700.0,37.9454,38.2438,37.9454,38.2031,63700.0
2008-12-19 12:20:00,56.32,56.42,56.15,56.37,34600.0,38.2031,38.271,38.0878,38.237,34600.0
2008-12-19 12:30:00,56.39,56.51,56.39,56.41,31200.0,38.2506,38.332,38.2506,38.2642,31200.0
2008-12-19 12:40:00,56.43,56.48,56.23,56.34,23500.0,38.2777,38.3117,38.1421,38.2167,23500.0
2008-12-19 12:50:00,56.32,56.32,56.07,56.09,22600.0,38.2031,38.2031,38.0335,38.0471,22600.0
2008-12-19 13:00:00,56.09,56.18,56.0,56.14,30900.0,38.0471,38.1082,37.9861,38.081,30900.0
2008-12-19 13:10:00,56.12,56.18,55.96,56.11,35300.0,38.0675,38.1082,37.9589,38.0607,35300.0
2008-12-19 13:20:00,56.1,56.11,55.96,56.04,34800.0,38.0539,38.0607,37.9589,38.0132,34800.0
2008-12-19 13:30:00,56.02,56.26,55.96,56.03,29900.0,37.9996,38.1624,37.9589,38.0064,29900.0
2008-12-19 13:40:00,56.04,56.11,55.86,55.86,30000.0,38.0132,38.0607,37.8911,37.8911,30000.0
2008-12-19 13:50:00,55.86,55.87,55.65,55.84,27000.0,37.8911,37.8979,37.7486,37.8775,27000.0
2008-12-19 14:00:00,55.85,56.12,55.83,55.99,26100.0,37.8843,38.0675,37.8707,37.9793,26100.0
2008-12-19 14:10:00,55.96,56.05,55.8,55.9,26100.0,37.9589,38.02,37.8504,37.9182,26100.0
2008-12-19 14:20:00,55.9,55.94,55.72,55.93,35800.0,37.9182,37.9454,37.7961,37.9386,35800.0
2008-12-19 14:30:00,55.94,56.01,55.77,55.87,28100.0,37.9454,37.9928,37.83,37.8979,28100.0
2008-12-19 14:40:00,55.91,56.13,55.82,56.01,22600.0,37.925,38.0742,37.864,37.9928,22600.0
2008-12-19 14:50:00,56.01,56.09,55.76,55.91,37100.0,37.9928,38.0471,37.8233,37.925,37100.0
2008-12-19 15:00:00,55.91,55.91,55.65,55.8,62100.0,37.925,37.925,37.7486,37.8504,62100.0
2008-12-19 15:10:00,55.82,55.84,55.53,55.56,53900.0,37.864,37.8775,37.6672,37.6876,53900.0
2008-12-19 15:20:00,55.57,55.98,55.47,55.93,85600.0,37.6944,37.9725,37.6266,37.9386,85600.0
2008-12-19 15:30:00,55.93,55.98,55.61,55.68,82600.0,37.9386,37.9725,37.7215,37.769,82600.0
2008-12-19 15:40:00,55.7,56.08,55.7,55.96,87300.0,37.7826,38.0403,37.7826,37.9589,87300.0
2008-12-19 15:50:00,55.98,56.14,55.62,55.76,166600.0,37.9725,38.081,37.7283,37.8233,166600.0
2008-12-22 09:30:00,56.0,56.31,55.02,55.15,86400.0,37.9861,38.1963,37.3213,37.4095,86400.0
2008-12-22 09:40:00,55.17,55.47,55.06,55.46,36600.0,37.4231,37.6266,37.3484,37.6198,36600.0
2008-12-22 09:50:00,55.49,55.5,55.25,55.44,38800.0,37.6401,37.6469,37.4773,37.6062,38800.0
2008-12-22 10:00:00,55.43,55.44,55.15,55.37,114600.0,37.5994,37.6062,37.4095,37.5587,114600.0
2008-12-22 10:10:00,55.38,55.39,55.22,55.39,30900.0,37.5655,37.5723,37.457,37.5723,30900.0
2008-12-22 10:20:00,55.35,55.35,54.99,55.04,40800.0,37.5452,37.5452,37.301,37.3349,40800.0
2008-12-22 10:30:00,55.06,55.31,54.96,55.22,37400.0,37.3484,37.518,37.2806,37.457,37400.0
2008-12-22 10:40:00,55.23,55.29,55.05,55.22,27100.0,37.4638,37.5045,37.3417,37.457,27100.0
2008-12-22 10:50:00,55.2,55.2,55.05,55.08,21600.0,37.4434,37.4434,37.3417,37.362,21600.0
2008-12-22 11:00:00,55.08,55.08,54.94,55.01,26600.0,37.362,37.362,37.267,37.3145,26600.0
2008-12-22 11:10:00,55.03,55.06,54.96,55.02,28000.0,37.3281,37.3484,37.2806,37.3213,28000.0
2008-12-22 11:20:00,55.02,55.04,54.71,54.86,48700.0,37.3213,37.3349,37.111,37.2128,48700.0
2008-12-22 11:30:00,54.85,54.97,54.79,54.95,35100.0,37.206,37.2874,37.1653,37.2738,35100.0
2008-12-22 11:40:00,54.93,55.01,54.84,54.97,22200.0,37.2603,37.3145,37.1992,37.2874,22200.0
2008-12-22 11:50:00,55.01,55.01,54.84,54.9,21600.0,37.3145,37.3145,37.1992,37.2399,21600.0
2008-12-22 12:00:00,54.89,54.9,54.64,54.64,36400.0,37.2331,37.2399,37.0635,37.0635,36400.0
2008-12-22 12:10:00,54.64,55.01,54.61,54.98,21300.0,37.0635,37.3145,37.0432,37.2942,21300.0
2008-12-22 12:20:00,54.97,54.97,54.76,54.79,19200.0,37.2874,37.2874,37.1449,37.1653,19200.0
2008-12-22 12:30:00,54.8,54.87,54.74,54.76,23500.0,37.1721,37.2196,37.1314,37.1449,23500.0
2008-12-22 12:40:00,54.75,54.94,54.75,54.88,25400.0,37.1382,37.267,37.1382,37.2263,25400.0
2008-12-22 12:50:00,54.88,55.05,54.88,55.0,27900.0,37.2263,37.3417,37.2263,37.3077,27900.0
2008-12-22 13:00:00,55.01,55.16,54.98,55.01,35300.0,37.3145,37.4163,37.2942,37.3145,35300.0
2008-12-22 13:10:00,55.04,55.19,54.9,55.14,57200.0,37.3349,37.4366,37.2399,37.4027,57200.0
2008-12-22 13:20:00,55.14,55.23,55.09,55.16,31500.0,37.4027,37.4638,37.3688,37.4163,31500.0
2008-12-22 13:30:00,55.17,55.17,54.92,54.97,23900.0,37.4231,37.4231,37.2535,37.2874,23900.0
2008-12-22 13:40:00,55.0,55.08,54.86,54.92,22800.0,37.3077,37.362,37.2128,37.2535,22800.0
2008-12-22 13:50:00,54.92,55.11,54.91,55.03,33800.0,37.2535,37.3824,37.2467,37.3281,33800.0
2008-12-22 14:00:00,55.03,55.1,54.98,54.99,24900.0,37.3281,37.3756,37.2942,37.301,24900.0
2008-12-22 14:10:00,55.0,55.0,54.77,54.84,31200.0,37.3077,37.3077,37.1517,37.1992,31200.0
2008-12-22 14:20:00,54.84,54.86,54.52,54.66,41900.0,37.1992,37.2128,36.9821,37.0771,41900.0
2008-12-22 14:30:00,54.65,54.73,54.56,54.69,43300.0,37.0703,37.1246,37.0093,37.0975,43300.0
2008-12-22 14:40:00,54.68,54.91,54.5,54.88,72700.0,37.0907,37.2467,36.9686,37.2263,72700.0
2008-12-22 14:50:00,54.88,55.19,54.75,54.8,248300.0,37.2263,37.4366,37.1382,37.1721,248300.0
2008-12-22 15:00:00,54.8,54.8,54.51,54.66,99000.0,37.1721,37.1721,36.9754,37.0771,99000.0
2008-12-22 15:10:00,54.68,54.72,54.55,54.55,64900.0,37.0907,37.1178,37.0025,37.0025,64900.0
2008-12-22 15:20:00,54.57,54.64,54.26,54.36,108900.0,37.0161,37.0635,36.8058,36.8736,108900.0
2008-12-22 15:30:00,54.37,54.94,54.37,54.89,105800.0,36.8804,37.267,36.8804,37.2331,105800.0
2008-12-22 15:40:00,54.89,55.05,54.74,54.93,138000.0,37.2331,37.3417,37.1314,37.2603,138000.0
2008-12-22 15:50:00,54.94,55.47,54.94,55.35,196900.0,37.267,37.6266,37.267,37.5452,196900.0
2008-12-23 09:30:00,55.29,56.69,55.25,55.3,93600.0,37.5045,38.4541,37.4773,37.5112,93600.0
2008-12-23 09:40:00,55.3,55.46,55.12,55.26,35000.0,37.5112,37.6198,37.3891,37.4841,35000.0
2008-12-23 09:50:00,55.29,55.54,55.27,55.48,26300.0,37.5045,37.674,37.4909,37.6333,26300.0
2008-12-23 10:00:00,55.45,55.58,55.18,55.24,30900.0,37.613,37.7012,37.4298,37.4705,30900.0
2008-12-23 10:10:00,55.25,55.54,55.25,55.28,17200.0,37.4773,37.674,37.4773,37.4977,17200.0
2008-12-23 10:20:00,55.22,55.54,55.15,55.53,19700.0,37.457,37.674,37.4095,37.6672,19700.0
2008-12-23 10:30:00,55.51,55.68,55.41,55.47,32900.0,37.6537,37.769,37.5859,37.6266,32900.0
2008-12-23 10:40:00,55.47,55.51,55.19,55.43,28200.0,37.6266,37.6537,37.4366,37.5994,28200.0
2008-12-23 10:50:00,55.47,55.54,55.33,55.34,41000.0,37.6266,37.674,37.5316,37.5384,41000.0
2008-12-23 11:00:00,55.31,55.41,55.2,55.24,18700.0,37.518,37.5859,37.4434,37.4705,18700.0
2008-12-23 11:10:00,55.23,55.28,55.13,55.2,14700.0,37.4638,37.4977,37.3959,37.4434,14700.0
2008-12-23 11:20:00,55.16,55.22,54.89,54.92,55600.0,37.4163,37.457,37.2331,37.2535,55600.0
2008-12-23 11:30:00,54.9,55.05,54.84,55.03,10300.0,37.2399,37.3417,37.1992,37.3281,10300.0
2008-12-23 11:40:00,55.03,55.07,54.9,54.99,13700.0,37.3281,37.3552,37.2399,37.301,13700.0
2008-12-23 11:50:00,55.01,55.08,54.89,54.92,25400.0,37.3145,37.362,37.2331,37.2535,25400.0
2008-12-23 12:00:00,54.93,54.93,54.79,54.92,58700.0,37.2603,37.2603,37.1653,37.2535,58700.0
2008-12-23 12:10:00,54.91,55.02,54.81,54.97,27600.0,37.2467,37.3213,37.1789,37.2874,27600.0
2008-12-23 12:20:00,55.0,55.03,54.84,55.02,31700.0,37.3077,37.3281,37.1992,37.3213,31700.0
2008-12-23 12:30:00,55.0,55.01,54.67,54.73,89100.0,37.3077,37.3145,37.0839,37.1246,89100.0
2008-12-23 12:40:00,54.76,54.88,54.67,54.88,21600.0,37.1449,37.2263,37.0839,37.2263,21600.0
2008-12-23 12:50:00,54.86,54.99,54.86,54.94,33600.0,37.2128,37.301,37.2128,37.267,33600.0
2008-12-23 13:00:00,54.94,55.09,54.88,55.05,37700.0,37.267,37.3688,37.2263,37.3417,37700.0
2008-12-23 13:10:00,55.05,55.17,55.05,55.09,29000.0,37.3417,37.4231,37.3417,37.3688,29000.0
2008-12-23 13:20:00,55.07,55.15,54.95,55.04,17700.0,37.3552,37.4095,37.2738,37.3349,17700.0
2008-12-23 13:30:00,55.04,55.05,54.95,54.95,17000.0,37.3349,37.3417,37.2738,37.2738,17000.0
2008-12-23 13:40:00,54.95,55.02,54.87,55.02,19100.0,37.2738,37.3213,37.2196,37.3213,19100.0
2008-12-23 13:50:00,55.02,55.27,55.0,55.23,14500.0,37.3213,37.4909,37.3077,37.4638,14500.0
2008-12-23 14:00:00,55.2,55.28,55.14,55.16,23900.0,37.4434,37.4977,37.4027,37.4163,23900.0
2008-12-23 14:10:00,55.19,55.35,55.11,55.31,16900.0,37.4366,37.5452,37.3824,37.518,16900.0
2008-12-23 14:20:00,55.32,55.37,55.2,55.23,23300.0,37.5248,37.5587,37.4434,37.4638,23300.0
2008-12-23 14:30:00,55.25,55.3,54.86,54.9,32500.0,37.4773,37.5112,37.2128,37.2399,32500.0
2008-12-23 14:40:00,54.9,54.98,54.68,54.75,32000.0,37.2399,37.2942,37.0907,37.1382,32000.0
2008-12-23 14:50:00,54.74,55.02,54.69,54.95,51600.0,37.1314,37.3213,37.0975,37.2738,51600.0
2008-12-23 15:00:00,54.91,54.91,54.53,54.58,35700.0,37.2467,37.2467,36.9889,37.0228,35700.0
2008-12-23 15:10:00,54.63,55.27,54.63,55.05,61000.0,37.0568,37.4909,37.0568,37.3417,61000.0
2008-12-23 15:20:00,55.03,55.15,54.77,54.98,50000.0,37.3281,37.4095,37.1517,37.2942,50000.0
2008-12-23 15:30:00,54.97,55.1,54.68,54.77,78100.0,37.2874,37.3756,37.0907,37.1517,78100.0
2008-12-23 15:40:00,54.73,54.75,54.61,54.72,97600.0,37.1246,37.1382,37.0432,37.1178,97600.0
2008-12-23 15:50:00,54.72,54.92,54.62,54.74,165300.0,37.1178,37.2535,37.05,37.1314,165300.0
2008-12-24 09:30:00,54.69,55.04,54.69,54.78,33700.0,37.0975,37.3349,37.0975,37.1585,33700.0
2008-12-24 09:40:00,54.8,54.87,54.75,54.87,19000.0,37.1721,37.2196,37.1382,37.2196,19000.0
2008-12-24 09:50:00,54.81,55.03,54.81,54.91,27300.0,37.1789,37.3281,37.1789,37.2467,27300.0
2008-12-24 10:00:00,54.9,55.04,54.81,54.92,28400.0,37.2399,37.3349,37.1789,37.2535,28400.0
2008-12-24 10:10:00,54.93,55.07,54.92,55.02,16900.0,37.2603,37.3552,37.2535,37.3213,16900.0
2008-12-24 10:20:00,55.02,55.13,55.02,55.05,12900.0,37.3213,37.3959,37.3213,37.3417,12900.0
2008-12-24 10:30:00,55.05,55.13,55.0,55.01,18400.0,37.3417,37.3959,37.3077,37.3145,18400.0
2008-12-24 10:40:00,55.0,55.24,55.0,55.24,12900.0,37.3077,37.4705,37.3077,37.4705,12900.0
2008-12-24 10:50:00,55.24,55.29,55.17,55.19,12900.0,37.4705,37.5045,37.4231,37.4366,12900.0
2008-12-24 11:00:00,55.22,55.32,55.19,55.28,10100.0,37.457,37.5248,37.4366,37.4977,10100.0
2008-12-24 11:10:00,55.29,55.43,55.26,55.34,13900.0,37.5045,37.5994,37.4841,37.5384,13900.0
2008-12-24 11:20:00,55.34,55.34,55.09,55.13,29100.0,37.5384,37.5384,37.3688,37.3959,29100.0
2008-12-24 11:30:00,55.11,55.21,55.11,55.21,10000.0,37.3824,37.4502,37.3824,37.4502,10000.0
2008-12-24 11:40:00,55.21,55.28,55.15,55.2,16700.0,37.4502,37.4977,37.4095,37.4434,16700.0
2008-12-24 11:50:00,55.23,55.38,55.23,55.31,15800.0,37.4638,37.5655,37.4638,37.518,15800.0
2008-12-24 12:00:00,55.31,55.41,55.29,55.36,13000.0,37.518,37.5859,37.5045,37.5519,13000.0
2008-12-24 12:10:00,55.34,55.39,55.29,55.39,11500.0,37.5384,37.5723,37.5045,37.5723,11500.0
2008-12-24 12:20:00,55.39,55.47,55.38,55.42,15500.0,37.5723,37.6266,37.5655,37.5926,15500.0
2008-12-24 12:30:00,55.4,55.44,55.3,55.3,26100.0,37.5791,37.6062,37.5112,37.5112,26100.0
2008-12-24 12:40:00,55.32,55.42,55.24,55.42,28500.0,37.5248,37.5926,37.4705,37.5926,28500.0
2008-12-24 12:50:00,55.41,55.46,55.16,55.18,79800.0,37.5859,37.6198,37.4163,37.4298,79800.0
2008-12-26 09:30:00,55.51,55.71,55.38,55.41,17100.0,37.6537,37.7893,37.5655,37.5859,17100.0
2008-12-26 09:40:00,55.45,55.46,55.28,55.32,15600.0,37.613,37.6198,37.4977,37.5248,15600.0
2008-12-26 09:50:00,55.32,55.52,55.32,55.51,15000.0,37.5248,37.6605,37.5248,37.6537,15000.0
2008-12-26 10:00:00,55.46,55.49,55.4,55.47,8600.0,37.6198,37.6401,37.5791,37.6266,8600.0
2008-12-26 10:10:00,55.47,55.58,55.46,55.53,11500.0,37.6266,37.7012,37.6198,37.6672,11500.0
2008-12-26 10:20:00,55.57,55.64,55.52,55.57,9400.0,37.6944,37.7419,37.6605,37.6944,9400.0
2008-12-26 10:30:00,55.54,55.58,55.46,55.51,19700.0,37.674,37.7012,37.6198,37.6537,19700.0
2008-12-26 10:40:00,55.49,55.59,55.48,55.58,21100.0,37.6401,37.7079,37.6333,37.7012,21100.0
2008-12-26 10:50:00,55.58,55.68,55.53,55.68,9400.0,37.7012,37.769,37.6672,37.769,9400.0
2008-12-26 11:00:00,55.69,55.73,55.65,55.68,9700.0,37.7758,37.8029,37.7486,37.769,9700.0
2008-12-26 11:10:00,55.65,55.65,55.43,55.44,11400.0,37.7486,37.7486,37.5994,37.6062,11400.0
2008-12-26 11:20:00,55.44,55.54,55.44,55.52,11300.0,37.6062,37.674,37.6062,37.6605,11300.0
2008-12-26 11:30:00,55.52,55.52,55.44,55.47,9600.0,37.6605,37.6605,37.6062,37.6266,9600.0
2008-12-26 11:40:00,55.47,55.55,55.45,55.55,12800.0,37.6266,37.6808,37.613,37.6808,12800.0
2008-12-26 11:50:00,55.55,55.62,55.54,55.6,9500.0,37.6808,37.7283,37.674,37.7147,9500.0
2008-12-26 12:00:00,55.6,55.7,55.59,55.65,5900.0,37.7147,37.7826,37.7079,37.7486,5900.0
2008-12-26 12:10:00,55.65,55.72,55.58,55.7,12100.0,37.7486,37.7961,37.7012,37.7826,12100.0
2008-12-26 12:20:00,55.71,55.72,55.53,55.56,10100.0,37.7893,37.7961,37.6672,37.6876,10100.0
2008-12-26 12:30:00,55.56,55.6,55.52,55.54,13700.0,37.6876,37.7147,37.6605,37.674,13700.0
2008-12-26 12:40:00,55.53,55.58,55.52,55.56,22300.0,37.6672,37.7012,37.6605,37.6876,22300.0
2008-12-26 12:50:00,55.55,55.62,55.54,55.55,20900.0,37.6808,37.7283,37.674,37.6808,20900.0
2008-12-26 13:00:00,55.57,55.57,55.52,55.55,4300.0,37.6944,37.6944,37.6605,37.6808,4300.0
2008-12-26 13:10:00,55.57,55.63,55.57,55.62,10100.0,37.6944,37.7351,37.6944,37.7283,10100.0
2008-12-26 13:20:00,55.62,55.72,55.62,55.72,25200.0,37.7283,37.7961,37.7283,37.7961,25200.0
2008-12-26 13:30:00,55.71,55.82,55.71,55.73,20900.0,37.7893,37.864,37.7893,37.8029,20900.0
2008-12-26 13:40:00,55.71,55.73,55.61,55.67,16000.0,37.7893,37.8029,37.7215,37.7622,16000.0
2008-12-26 13:50:00,55.7,55.72,55.68,55.71,17200.0,37.7826,37.7961,37.769,37.7893,17200.0
2008-12-26 14:00:00,55.7,55.76,55.7,55.74,22300.0,37.7826,37.8233,37.7826,37.8097,22300.0
2008-12-26 14:10:00,55.73,55.75,55.68,55.7,8300.0,37.8029,37.8165,37.769,37.7826,8300.0
2008-12-26 14:20:00,55.71,55.74,55.61,55.64,17300.0,37.7893,37.8097,37.7215,37.7419,17300.0
2008-12-26 14:30:00,55.62,55.75,55.62,55.68,19200.0,37.7283,37.8165,37.7283,37.769,19200.0
2008-12-26 14:40:00,55.68,55.71,55.66,55.7,17400.0,37.769,37.7893,37.7554,37.7826,17400.0
2008-12-26 14:50:00,55.71,55.73,55.66,55.71,23400.0,37.7893,37.8029,37.7554,37.7893,23400.0
2008-12-26 15:00:00,55.69,55.78,55.66,55.74,17000.0,37.7758,37.8368,37.7554,37.8097,17000.0
2008-12-26 15:10:00,55.74,55.86,55.72,55.85,33500.0,37.8097,37.8911,37.7961,37.8843,33500.0
2008-12-26 15:20:00,55.83,56.03,55.83,55.98,16200.0,37.8707,38.0064,37.8707,37.9725,16200.0
2008-12-26 15:30:00,55.98,56.0,55.86,55.88,18500.0,37.9725,37.9861,37.8911,37.9047,18500.0
2008-12-26 15:40:00,55.88,55.98,55.84,55.98,19500.0,37.9047,37.9725,37.8775,37.9725,19500.0
2008-12-26 15:50:00,55.98,56.01,55.72,55.86,84700.0,37.9725,37.9928,37.7961,37.8911,84700.0
2008-12-29 09:30:00,55.94,56.07,55.61,55.66,49900.0,37.9454,38.0335,37.7215,37.7554,49900.0
2008-12-29 09:40:00,55.61,55.77,55.5,55.7,46600.0,37.7215,37.83,37.6469,37.7826,46600.0
2008-12-29 09:50:00,55.71,55.72,55.34,55.4,37400.0,37.7893,37.7961,37.5384,37.5791,37400.0
2008-12-29 10:00:00,55.38,55.38,55.17,55.24,34700.0,37.5655,37.5655,37.4231,37.4705,34700.0
2008-12-29 10:10:00,55.26,55.31,55.11,55.16,42200.0,37.4841,37.518,37.3824,37.4163,42200.0
2008-12-29 10:20:00,55.15,55.15,55.03,55.03,53700.0,37.4095,37.4095,37.3281,37.3281,53700.0
2008-12-29 10:30:00,55.04,55.08,54.97,54.97,37600.0,37.3349,37.362,37.2874,37.2874,37600.0
2008-12-29 10:40:00,54.97,55.03,54.95,54.98,40500.0,37.2874,37.3281,37.2738,37.2942,40500.0
2008-12-29 10:50:00,54.98,55.04,54.95,54.95,25000.0,37.2942,37.3349,37.2738,37.2738,25000.0
2008-12-29 11:00:00,54.95,55.0,54.91,54.92,51100.0,37.2738,37.3077,37.2467,37.2535,51100.0
2008-12-29 11:10:00,54.92,54.92,54.8,54.82,30800.0,37.2535,37.2535,37.1721,37.1856,30800.0
2008-12-29 11:20:00,54.82,54.83,54.75,54.76,31700.0,37.1856,37.1924,37.1382,37.1449,31700.0
2008-12-29 11:30:00,54.77,54.78,54.72,54.72,30700.0,37.1517,37.1585,37.1178,37.1178,30700.0
2008-12-29 11:40:00,54.72,54.73,54.6,54.62,34000.0,37.1178,37.1246,37.0364,37.05,34000.0
2008-12-29 11:50:00,54.62,54.67,54.6,54.67,17500.0,37.05,37.0839,37.0364,37.0839,17500.0
2008-12-29 12:00:00,54.68,54.83,54.6,54.61,49000.0,37.0907,37.1924,37.0364,37.0432,49000.0
2008-12-29 12:10:00,54.6,54.62,54.56,54.59,30400.0,37.0364,37.05,37.0093,37.0296,30400.0
2008-12-29 12:20:00,54.58,54.58,54.47,54.5,23100.0,37.0228,37.0228,36.9482,36.9686,23100.0
2008-12-29 12:30:00,54.5,54.5,54.4,54.4,19700.0,36.9686,36.9686,36.9007,36.9007,19700.0
2008-12-29 12:40:00,54.4,54.41,54.21,54.24,26000.0,36.9007,36.9075,36.7719,36.7922,26000.0
2008-12-29 12:50:00,54.25,54.34,54.11,54.12,27600.0,36.799,36.86,36.704,36.7108,27600.0
2008-12-29 13:00:00,54.12,54.23,54.05,54.17,36400.0,36.7108,36.7854,36.6633,36.7447,36400.0
2008-12-29 13:10:00,54.17,54.17,54.0,54.02,24700.0,36.7447,36.7447,36.6294,36.643,24700.0
2008-12-29 13:20:00,54.02,54.04,53.96,53.98,30200.0,36.643,36.6565,36.6023,36.6158,30200.0
2008-12-29 13:30:00,53.98,54.26,53.98,54.26,29100.0,36.6158,36.8058,36.6158,36.8058,29100.0
2008-12-29 13:40:00,54.26,54.38,54.23,54.38,55900.0,36.8058,36.8872,36.7854,36.8872,55900.0
2008-12-29 13:50:00,54.38,54.44,54.32,54.42,30900.0,36.8872,36.9279,36.8465,36.9143,30900.0
2008-12-29 14:00:00,54.41,54.45,54.3,54.38,29000.0,36.9075,36.9347,36.8329,36.8872,29000.0
2008-12-29 14:10:00,54.38,54.39,54.16,54.23,35800.0,36.8872,36.894,36.7379,36.7854,35800.0
2008-12-29 14:20:00,54.24,54.34,54.2,54.34,44800.0,36.7922,36.86,36.7651,36.86,44800.0
2008-12-29 14:30:00,54.33,54.39,54.27,54.3,78700.0,36.8533,36.894,36.8126,36.8329,78700.0
2008-12-29 14:40:00,54.3,54.36,54.29,54.3,33800.0,36.8329,36.8736,36.8261,36.8329,33800.0
2008-12-29 14:50:00,54.3,54.48,54.29,54.42,44900.0,36.8329,36.955,36.8261,36.9143,44900.0
2008-12-29 15:00:00,54.42,54.59,54.4,54.57,54600.0,36.9143,37.0296,36.9007,37.0161,54600.0
2008-12-29 15:10:00,54.56,54.62,54.43,54.51,49600.0,37.0093,37.05,36.9211,36.9754,49600.0
2008-12-29 15:20:00,54.51,54.6,54.44,54.47,53800.0,36.9754,37.0364,36.9279,36.9482,53800.0
2008-12-29 15:30:00,54.47,54.56,54.38,54.45,83700.0,36.9482,37.0093,36.8872,36.9347,83700.0
2008-12-29 15:40:00,54.46,54.59,54.42,54.52,81200.0,36.9414,37.0296,36.9143,36.9821,81200.0
2008-12-29 15:50:00,54.51,54.59,54.43,54.56,144600.0,36.9754,37.0296,36.9211,37.0093,144600.0
2008-12-30 09:30:00,54.91,55.56,54.8,55.48,46800.0,37.2467,37.6876,37.1721,37.6333,46800.0
2008-12-30 09:40:00,55.48,55.65,55.25,55.38,45500.0,37.6333,37.7486,37.4773,37.5655,45500.0
2008-12-30 09:50:00,55.41,55.51,55.25,55.31,47500.0,37.5859,37.6537,37.4773,37.518,47500.0
2008-12-30 10:00:00,55.28,55.69,55.22,55.66,32500.0,37.4977,37.7758,37.457,37.7554,32500.0
2008-12-30 10:10:00,55.64,55.72,55.47,55.51,25500.0,37.7419,37.7961,37.6266,37.6537,25500.0
2008-12-30 10:20:00,55.53,55.58,55.43,55.53,34400.0,37.6672,37.7012,37.5994,37.6672,34400.0
2008-12-30 10:30:00,55.55,55.69,55.52,55.63,15400.0,37.6808,37.7758,37.6605,37.7351,15400.0
2008-12-30 10:40:00,55.63,55.68,55.57,55.65,17800.0,37.7351,37.769,37.6944,37.7486,17800.0
2008-12-30 10:50:00,55.67,55.68,55.52,55.54,15100.0,37.7622,37.769,37.6605,37.674,15100.0
2008-12-30 11:00:00,55.57,55.66,55.56,55.58,27400.0,37.6944,37.7554,37.6876,37.7012,27400.0
2008-12-30 11:10:00,55.56,55.57,55.45,55.57,10300.0,37.6876,37.6944,37.613,37.6944,10300.0
2008-12-30 11:20:00,55.58,55.75,55.56,55.72,19200.0,37.7012,37.8165,37.6876,37.7961,19200.0
2008-12-30 11:30:00,55.74,55.95,55.72,55.91,27800.0,37.8097,37.9521,37.7961,37.925,27800.0
2008-12-30 11:40:00,55.92,56.29,55.91,56.19,32300.0,37.9318,38.1828,37.925,38.1149,32300.0
2008-12-30 11:50:00,56.2,56.25,56.13,56.2,14900.0,38.1217,38.1556,38.0742,38.1217,14900.0
2008-12-30 12:00:00,56.17,56.3,56.17,56.18,24600.0,38.1014,38.1896,38.1014,38.1082,24600.0
2008-12-30 12:10:00,56.17,56.17,55.98,56.02,48400.0,38.1014,38.1014,37.9725,37.9996,48400.0
2008-12-30 12:20:00,56.01,56.02,55.84,55.93,14800.0,37.9928,37.9996,37.8775,37.9386,14800.0
2008-12-30 12:30:00,55.93,55.98,55.8,55.8,13800.0,37.9386,37.9725,37.8504,37.8504,13800.0
2008-12-30 12:40:00,55.8,55.97,55.74,55.76,29000.0,37.8504,37.9657,37.8097,37.8233,29000.0
2008-12-30 12:50:00,55.76,55.93,55.74,55.89,46700.0,37.8233,37.9386,37.8097,37.9114,46700.0
2008-12-30 13:00:00,55.86,55.97,55.83,55.96,19000.0,37.8911,37.9657,37.8707,37.9589,19000.0
2008-12-30 13:10:00,55.97,56.01,55.85,55.89,14800.0,37.9657,37.9928,37.8843,37.9114,14800.0
2008-12-30 13:20:00,55.86,55.99,55.79,55.97,13100.0,37.8911,37.9793,37.8436,37.9657,13100.0
2008-12-30 13:30:00,55.96,55.99,55.87,55.9,12000.0,37.9589,37.9793,37.8979,37.9182,12000.0
2008-12-30 13:40:00,55.87,56.0,55.87,56.0,14500.0,37.8979,37.9861,37.8979,37.9861,14500.0
2008-12-30 13:50:00,56.0,56.03,55.68,55.7,32300.0,37.9861,38.0064,37.769,37.7826,32300.0
2008-12-30 14:00:00,55.69,55.87,55.58,55.79,37100.0,37.7758,37.8979,37.7012,37.8436,37100.0
2008-12-30 14:10:00,55.79,55.95,55.72,55.87,25500.0,37.8436,37.9521,37.7961,37.8979,25500.0
2008-12-30 14:20:00,55.86,56.09,55.84,56.08,40000.0,37.8911,38.0471,37.8775,38.0403,40000.0
2008-12-30 14:30:00,56.09,56.17,56.0,56.04,36900.0,38.0471,38.1014,37.9861,38.0132,36900.0
2008-12-30 14:40:00,56.04,56.13,55.94,56.08,35700.0,38.0132,38.0742,37.9454,38.0403,35700.0
2008-12-30 14:50:00,56.06,56.08,55.95,55.98,24200.0,38.0268,38.0403,37.9521,37.9725,24200.0
2008-12-30 15:00:00,55.99,56.15,55.84,55.86,56500.0,37.9793,38.0878,37.8775,37.8911,56500.0
2008-12-30 15:10:00,55.87,55.92,55.71,55.79,38700.0,37.8979,37.9318,37.7893,37.8436,38700.0
2008-12-30 15:20:00,55.81,55.94,55.72,55.9,32200.0,37.8572,37.9454,37.7961,37.9182,32200.0
2008-12-30 15:30:00,55.9,56.0,55.86,55.98,26800.0,37.9182,37.9861,37.8911,37.9725,26800.0
2008-12-30 15:40:00,56.0,56.3,56.0,56.19,69800.0,37.9861,38.1896,37.9861,38.1149,69800.0
2008-12-30 15:50:00,56.19,56.52,56.19,56.41,128100.0,38.1149,38.3388,38.1149,38.2642,128100.0
2008-12-31 09:30:00,56.63,57.07,56.41,56.89,26100.0,38.4134,38.7119,38.2642,38.5898,26100.0
2008-12-31 09:40:00,56.87,57.17,56.87,57.12,17100.0,38.5762,38.7797,38.5762,38.7458,17100.0
2008-12-31 09:50:00,57.08,57.14,56.92,57.02,26000.0,38.7186,38.7593,38.6101,38.678,26000.0
2008-12-31 10:00:00,57.03,57.44,57.0,57.1,38800.0,38.6847,38.9628,38.6644,38.7322,38800.0
2008-12-31 10:10:00,57.09,57.23,57.01,57.11,14200.0,38.7254,38.8204,38.6712,38.739,14200.0
2008-12-31 10:20:00,57.14,57.21,57.01,57.17,12400.0,38.7593,38.8068,38.6712,38.7797,12400.0
2008-12-31 10:30:00,57.16,57.2,57.05,57.05,22400.0,38.7729,38.8,38.6983,38.6983,22400.0
2008-12-31 10:40:00,57.08,57.25,57.03,57.21,15700.0,38.7186,38.834,38.6847,38.8068,15700.0
2008-12-31 10:50:00,57.21,57.38,57.15,57.26,16600.0,38.8068,38.9221,38.7661,38.8407,16600.0
2008-12-31 11:00:00,57.26,57.51,57.23,57.48,28500.0,38.8407,39.0103,38.8204,38.99,28500.0
2008-12-31 11:10:00,57.47,57.5,57.41,57.44,20100.0,38.9832,39.0035,38.9425,38.9628,20100.0
2008-12-31 11:20:00,57.45,57.63,57.38,57.63,18300.0,38.9696,39.0917,38.9221,39.0917,18300.0
2008-12-31 11:30:00,57.62,57.74,57.49,57.5,29800.0,39.0849,39.1663,38.9968,39.0035,29800.0
2008-12-31 11:40:00,57.48,57.51,57.31,57.34,38000.0,38.99,39.0103,38.8747,38.895,38000.0
2008-12-31 11:50:00,57.31,57.36,57.26,57.29,10800.0,38.8747,38.9086,38.8407,38.8611,10800.0
2008-12-31 12:00:00,57.3,57.33,57.2,57.21,30500.0,38.8679,38.8882,38.8,38.8068,30500.0
2008-12-31 12:10:00,57.21,57.25,57.11,57.12,42900.0,38.8068,38.834,38.739,38.7458,42900.0
2008-12-31 12:20:00,57.12,57.36,57.02,57.34,55700.0,38.7458,38.9086,38.678,38.895,55700.0
2008-12-31 12:30:00,57.33,57.44,57.32,57.43,17900.0,38.8882,38.9628,38.8814,38.9561,17900.0
2008-12-31 12:40:00,57.43,57.58,57.41,57.54,11200.0,38.9561,39.0578,38.9425,39.0307,11200.0
2008-12-31 12:50:00,57.54,57.54,57.47,57.51,8300.0,39.0307,39.0307,38.9832,39.0103,8300.0
2008-12-31 13:00:00,57.52,57.52,57.4,57.43,13000.0,39.0171,39.0171,38.9357,38.9561,13000.0
2008-12-31 13:10:00,57.4,57.4,57.22,57.27,18100.0,38.9357,38.9357,38.8136,38.8475,18100.0
2008-12-31 13:20:00,57.3,57.33,57.18,57.19,25300.0,38.8679,38.8882,38.7865,38.7933,25300.0
2008-12-31 13:30:00,57.17,57.3,57.13,57.25,12800.0,38.7797,38.8679,38.7526,38.834,12800.0
2008-12-31 13:40:00,57.23,57.26,57.18,57.23,17700.0,38.8204,38.8407,38.7865,38.8204,17700.0
2008-12-31 13:50:00,57.2,57.6,57.2,57.48,50000.0,38.8,39.0714,38.8,38.99,50000.0
2008-12-31 14:00:00,57.48,57.83,57.45,57.69,36300.0,38.99,39.2274,38.9696,39.1324,36300.0
2008-12-31 14:10:00,57.68,57.76,57.65,57.76,27100.0,39.1256,39.1799,39.1053,39.1799,27100.0
2008-12-31 14:20:00,57.76,57.83,57.72,57.79,33300.0,39.1799,39.2274,39.1528,39.2003,33300.0
2008-12-31 14:30:00,57.79,57.93,57.59,57.68,31100.0,39.2003,39.2952,39.0646,39.1256,31100.0
2008-12-31 14:40:00,57.69,57.79,57.59,57.69,19900.0,39.1324,39.2003,39.0646,39.1324,19900.0
2008-12-31 14:50:00,57.68,57.75,57.63,57.71,42200.0,39.1256,39.1731,39.0917,39.146,42200.0
2008-12-31 15:00:00,57.71,57.91,57.65,57.74,57800.0,39.146,39.2817,39.1053,39.1663,57800.0
2008-12-31 15:10:00,57.73,57.81,57.55,57.67,35600.0,39.1596,39.2138,39.0375,39.1189,35600.0
2008-12-31 15:20:00,57.67,57.81,57.62,57.81,28600.0,39.1189,39.2138,39.0849,39.2138,28600.0
2008-12-31 15:30:00,57.82,58.17,57.72,58.08,95100.0,39.2206,39.458,39.1528,39.397,95100.0
2008-12-31 15:40:00,58.07,58.21,57.48,57.64,114300.0,39.3902,39.4852,38.99,39.0985,114300.0
2008-12-31 15:50:00,57.63,57.85,57.47,57.68,165000.0,39.0917,39.241,38.9832,39.1256,165000.0
2009-01-02 09:30:00,57.76,57.98,57.19,57.27,39500.0,39.1799,39.3291,38.7933,38.8475,39500.0
2009-01-02 09:40:00,57.31,57.53,57.24,57.48,41400.0,38.8747,39.0239,38.8272,38.99,41400.0
2009-01-02 09:50:00,57.45,57.58,57.28,57.56,30300.0,38.9696,39.0578,38.8543,39.0442,30300.0
2009-01-02 10:00:00,57.59,57.75,57.42,57.65,22100.0,39.0646,39.1731,38.9493,39.1053,22100.0
2009-01-02 10:10:00,57.7,57.88,57.55,57.87,74700.0,39.1392,39.2613,39.0375,39.2545,74700.0
2009-01-02 10:20:00,57.87,58.14,57.87,58.11,23100.0,39.2545,39.4377,39.2545,39.4173,23100.0
2009-01-02 10:30:00,58.05,58.4,58.0,58.37,29500.0,39.3766,39.614,39.3427,39.5937,29500.0
2009-01-02 10:40:00,58.39,58.46,58.31,58.42,15800.0,39.6073,39.6547,39.553,39.6276,15800.0
2009-01-02 10:50:00,58.44,58.49,58.33,58.48,16600.0,39.6412,39.6751,39.5666,39.6683,16600.0
2009-01-02 11:00:00,58.48,58.68,58.46,58.6,20300.0,39.6683,39.804,39.6547,39.7497,20300.0
2009-01-02 11:10:00,58.64,58.65,58.46,58.65,18700.0,39.7768,39.7836,39.6547,39.7836,18700.0
2009-01-02 11:20:00,58.59,58.71,58.57,58.68,14700.0,39.7429,39.8243,39.7294,39.804,14700.0
2009-01-02 11:30:00,58.65,58.98,58.65,58.84,36200.0,39.7836,40.0075,39.7836,39.9125,36200.0
2009-01-02 11:40:00,58.86,58.91,58.77,58.79,12400.0,39.9261,39.96,39.865,39.8786,12400.0
2009-01-02 11:50:00,58.8,58.91,58.7,58.77,19400.0,39.8854,39.96,39.8175,39.865,19400.0
2009-01-02 12:00:00,58.78,58.84,58.68,58.73,10800.0,39.8718,39.9125,39.804,39.8379,10800.0
2009-01-02 12:10:00,58.77,58.82,58.65,58.75,14900.0,39.865,39.8989,39.7836,39.8514,14900.0
2009-01-02 12:20:00,58.72,58.74,58.59,58.63,19900.0,39.8311,39.8447,39.7429,39.77,19900.0
2009-01-02 12:30:00,58.65,58.96,58.64,58.95,21400.0,39.7836,39.9939,39.7768,39.9871,21400.0
2009-01-02 12:40:00,58.96,59.0,58.9,58.96,12300.0,39.9939,40.021,39.9532,39.9939,12300.0
2009-01-02 12:50:00,58.96,58.96,58.8,58.9,33800.0,39.9939,39.9939,39.8854,39.9532,33800.0
2009-01-02 13:00:00,58.91,58.99,58.89,58.94,17700.0,39.96,40.0142,39.9464,39.9803,17700.0
2009-01-02 13:10:00,58.95,59.08,58.92,59.01,17300.0,39.9871,40.0753,39.9668,40.0278,17300.0
2009-01-02 13:20:00,59.0,59.18,59.0,59.13,16300.0,40.021,40.1431,40.021,40.1092,16300.0
2009-01-02 13:30:00,59.16,59.3,59.09,59.24,21700.0,40.1296,40.2245,40.0821,40.1838,21700.0
2009-01-02 13:40:00,59.24,59.38,59.19,59.37,23800.0,40.1838,40.2788,40.1499,40.272,23800.0
2009-01-02 13:50:00,59.36,59.41,59.27,59.3,15300.0,40.2652,40.2991,40.2042,40.2245,15300.0
2009-01-02 14:00:00,59.33,59.33,59.06,59.15,30600.0,40.2449,40.2449,40.0617,40.1228,30600.0
2009-01-02 14:10:00,59.15,59.18,59.06,59.12,28000.0,40.1228,40.1431,40.0617,40.1024,28000.0
2009-01-02 14:20:00,59.15,59.36,59.11,59.27,31200.0,40.1228,40.2652,40.0956,40.2042,31200.0
2009-01-02 14:30:00,59.27,59.45,59.26,59.31,31000.0,40.2042,40.3263,40.1974,40.2313,31000.0
2009-01-02 14:40:00,59.33,59.45,59.23,59.26,23900.0,40.2449,40.3263,40.177,40.1974,23900.0
2009-01-02 14:50:00,59.28,59.37,59.24,59.37,25300.0,40.211,40.272,40.1838,40.272,25300.0
2009-01-02 15:00:00,59.36,59.6,59.29,59.37,51500.0,40.2652,40.428,40.2177,40.272,51500.0
2009-01-02 15:10:00,59.37,59.43,59.32,59.39,26000.0,40.272,40.3127,40.2381,40.2856,26000.0
2009-01-02 15:20:00,59.37,59.43,59.31,59.41,37000.0,40.272,40.3127,40.2313,40.2991,37000.0
2009-01-02 15:30:00,59.42,59.58,59.38,59.54,75700.0,40.3059,40.4145,40.2788,40.3873,75700.0
2009-01-02 15:40:00,59.55,59.84,59.52,59.78,125900.0,40.3941,40.5908,40.3738,40.5501,125900.0
2009-01-02 15:50:00,59.79,59.87,59.67,59.73,347100.0,40.5569,40.6112,40.4755,40.5162,347100.0
2009-01-05 09:30:00,59.38,59.77,59.03,59.29,62100.0,40.2788,40.5433,40.0414,40.2177,62100.0
2009-01-05 09:40:00,59.29,59.35,58.91,59.11,47300.0,40.2177,40.2584,39.96,40.0956,47300.0
2009-01-05 09:50:00,59.08,59.15,58.89,59.09,38500.0,40.0753,40.1228,39.9464,40.0821,38500.0
2009-01-05 10:00:00,59.13,59.59,59.12,59.59,40600.0,40.1092,40.4212,40.1024,40.4212,40600.0
2009-01-05 10:10:00,59.59,59.68,59.29,59.33,34400.0,40.4212,40.4823,40.2177,40.2449,34400.0
2009-01-05 10:20:00,59.33,59.43,59.16,59.42,32700.0,40.2449,40.3127,40.1296,40.3059,32700.0
2009-01-05 10:30:00,59.38,59.46,59.24,59.46,23700.0,40.2788,40.3331,40.1838,40.3331,23700.0
2009-01-05 10:40:00,59.42,59.58,59.37,59.49,28600.0,40.3059,40.4145,40.272,40.3534,28600.0
2009-01-05 10:50:00,59.5,59.53,59.33,59.41,29700.0,40.3602,40.3805,40.2449,40.2991,29700.0
2009-01-05 11:00:00,59.38,59.63,59.37,59.63,21200.0,40.2788,40.4484,40.272,40.4484,21200.0
2009-01-05 11:10:00,59.6,59.73,59.5,59.61,26100.0,40.428,40.5162,40.3602,40.4348,26100.0
2009-01-05 11:20:00,59.62,59.71,59.51,59.55,24400.0,40.4416,40.5026,40.367,40.3941,24400.0
2009-01-05 11:30:00,59.54,59.62,59.42,59.61,29700.0,40.3873,40.4416,40.3059,40.4348,29700.0
2009-01-05 11:40:00,59.62,59.69,59.56,59.6,30100.0,40.4416,40.4891,40.4009,40.428,30100.0
2009-01-05 11:50:00,59.58,59.58,59.31,59.31,22700.0,40.4145,40.4145,40.2313,40.2313,22700.0
2009-01-05 12:00:00,59.33,59.39,59.29,59.34,27600.0,40.2449,40.2856,40.2177,40.2517,27600.0
2009-01-05 12:10:00,59.33,59.66,59.33,59.64,23300.0,40.2449,40.4687,40.2449,40.4552,23300.0
2009-01-05 12:20:00,59.67,59.71,59.44,59.5,17300.0,40.4755,40.5026,40.3195,40.3602,17300.0
2009-01-05 12:30:00,59.47,59.51,59.3,59.42,26200.0,40.3398,40.367,40.2245,40.3059,26200.0
2009-01-05 12:40:00,59.43,59.57,59.34,59.43,29300.0,40.3127,40.4077,40.2517,40.3127,29300.0
2009-01-05 12:50:00,59.41,59.54,59.29,59.48,26800.0,40.2991,40.3873,40.2177,40.3466,26800.0
2009-01-05 13:00:00,59.48,59.62,59.41,59.5,17600.0,40.3466,40.4416,40.2991,40.3602,17600.0
2009-01-05 13:10:00,59.48,59.6,59.38,59.42,27300.0,40.3466,40.428,40.2788,40.3059,27300.0
2009-01-05 13:20:00,59.46,59.65,59.45,59.56,23300.0,40.3331,40.4619,40.3263,40.4009,23300.0
2009-01-05 13:30:00,59.59,59.66,59.39,59.45,20500.0,40.4212,40.4687,40.2856,40.3263,20500.0
2009-01-05 13:40:00,59.42,59.69,59.32,59.54,43100.0,40.3059,40.4891,40.2381,40.3873,43100.0
2009-01-05 13:50:00,59.53,59.94,59.52,59.91,37900.0,40.3805,40.6587,40.3738,40.6383,37900.0
2009-01-05 14:00:00,59.91,60.18,59.9,59.95,49000.0,40.6383,40.8214,40.6315,40.6654,49000.0
2009-01-05 14:10:00,59.96,60.01,59.7,59.71,18900.0,40.6722,40.7061,40.4959,40.5026,18900.0
2009-01-05 14:20:00,59.69,59.73,59.51,59.54,25800.0,40.4891,40.5162,40.367,40.3873,25800.0
2009-01-05 14:30:00,59.52,59.55,59.37,59.46,29300.0,40.3738,40.3941,40.272,40.3331,29300.0
2009-01-05 14:40:00,59.46,59.55,59.27,59.35,30000.0,40.3331,40.3941,40.2042,40.2584,30000.0
2009-01-05 14:50:00,59.37,59.39,59.27,59.33,30900.0,40.272,40.2856,40.2042,40.2449,30900.0
2009-01-05 15:00:00,59.35,59.55,59.31,59.33,38200.0,40.2584,40.3941,40.2313,40.2449,38200.0
2009-01-05 15:10:00,59.34,59.49,59.14,59.37,41800.0,40.2517,40.3534,40.116,40.272,41800.0
2009-01-05 15:20:00,59.33,59.41,59.15,59.3,41700.0,40.2449,40.2991,40.1228,40.2245,41700.0
2009-01-05 15:30:00,59.29,59.45,59.2,59.4,47800.0,40.2177,40.3263,40.1567,40.2924,47800.0
2009-01-05 15:40:00,59.4,59.69,59.4,59.56,78800.0,40.2924,40.4891,40.2924,40.4009,78800.0
2009-01-05 15:50:00,59.56,59.71,59.55,59.69,109300.0,40.4009,40.5026,40.3941,40.4891,109300.0
2009-01-06 09:30:00,61.46,61.46,59.74,60.21,66100.0,41.6897,41.6897,40.523,40.8418,66100.0
2009-01-06 09:40:00,60.24,60.57,60.05,60.57,43700.0,40.8621,41.086,40.7333,41.086,43700.0
2009-01-06 09:50:00,60.55,60.82,60.41,60.75,62700.0,41.0724,41.2556,40.9775,41.2081,62700.0
2009-01-06 10:00:00,60.77,60.94,60.66,60.66,59500.0,41.2217,41.337,41.147,41.147,59500.0
2009-01-06 10:10:00,60.68,60.68,60.15,60.23,54600.0,41.1606,41.1606,40.8011,40.8554,54600.0
2009-01-06 10:20:00,60.22,60.24,60.02,60.18,34900.0,40.8486,40.8621,40.7129,40.8214,34900.0
2009-01-06 10:30:00,60.19,60.45,60.16,60.45,34700.0,40.8282,41.0046,40.8079,41.0046,34700.0
2009-01-06 10:40:00,60.42,60.59,60.39,60.41,25500.0,40.9842,41.0996,40.9639,40.9775,25500.0
2009-01-06 10:50:00,60.4,60.48,60.24,60.39,33500.0,40.9707,41.0249,40.8621,40.9639,33500.0
2009-01-06 11:00:00,60.39,60.45,60.18,60.25,44500.0,40.9639,41.0046,40.8214,40.8689,44500.0
2009-01-06 11:10:00,60.22,60.3,60.12,60.22,31900.0,40.8486,40.9028,40.7808,40.8486,31900.0
2009-01-06 11:20:00,60.23,60.29,60.07,60.27,45400.0,40.8554,40.8961,40.7468,40.8825,45400.0
2009-01-06 11:30:00,60.29,60.45,60.24,60.24,27600.0,40.8961,41.0046,40.8621,40.8621,27600.0
2009-01-06 11:40:00,60.24,60.34,60.15,60.22,20200.0,40.8621,40.93,40.8011,40.8486,20200.0
2009-01-06 11:50:00,60.24,60.26,60.02,60.16,27600.0,40.8621,40.8757,40.7129,40.8079,27600.0
2009-01-06 12:00:00,60.14,60.28,60.03,60.14,59300.0,40.7943,40.8893,40.7197,40.7943,59300.0
2009-01-06 12:10:00,60.15,60.17,59.88,59.93,40300.0,40.8011,40.8147,40.618,40.6519,40300.0
2009-01-06 12:20:00,59.93,60.04,59.88,59.98,42700.0,40.6519,40.7265,40.618,40.6858,42700.0
2009-01-06 12:30:00,60.01,60.28,59.98,60.25,25700.0,40.7061,40.8893,40.6858,40.8689,25700.0
2009-01-06 12:40:00,60.26,60.45,60.23,60.42,42300.0,40.8757,41.0046,40.8554,40.9842,42300.0
2009-01-06 12:50:00,60.4,60.48,60.35,60.38,32000.0,40.9707,41.0249,40.9368,40.9571,32000.0
2009-01-06 13:00:00,60.36,60.44,60.27,60.32,44500.0,40.9435,40.9978,40.8825,40.9164,44500.0
2009-01-06 13:10:00,60.29,60.35,60.12,60.18,55200.0,40.8961,40.9368,40.7808,40.8214,55200.0
2009-01-06 13:20:00,60.16,60.34,60.12,60.29,34700.0,40.8079,40.93,40.7808,40.8961,34700.0
2009-01-06 13:30:00,60.31,60.53,60.22,60.53,53000.0,40.9096,41.0589,40.8486,41.0589,53000.0
2009-01-06 13:40:00,60.45,60.61,60.4,60.61,22300.0,41.0046,41.1131,40.9707,41.1131,22300.0
2009-01-06 13:50:00,60.6,60.69,60.52,60.54,32000.0,41.1063,41.1674,41.0521,41.0656,32000.0
2009-01-06 14:00:00,60.54,60.57,60.35,60.49,57800.0,41.0656,41.086,40.9368,41.0317,57800.0
2009-01-06 14:10:00,60.53,60.78,60.48,60.65,36500.0,41.0589,41.2284,41.0249,41.1403,36500.0
2009-01-06 14:20:00,60.7,61.0,60.62,60.97,62800.0,41.1742,41.3777,41.1199,41.3573,62800.0
2009-01-06 14:30:00,60.95,61.06,60.89,60.96,55100.0,41.3438,41.4184,41.3031,41.3505,55100.0
2009-01-06 14:40:00,60.98,61.3,60.98,61.3,53000.0,41.3641,41.5812,41.3641,41.5812,53000.0
2009-01-06 14:50:00,61.3,61.32,61.09,61.3,70100.0,41.5812,41.5947,41.4387,41.5812,70100.0
2009-01-06 15:00:00,61.32,61.33,61.05,61.14,77000.0,41.5947,41.6015,41.4116,41.4726,77000.0
2009-01-06 15:10:00,61.14,61.28,61.03,61.13,88200.0,41.4726,41.5676,41.398,41.4659,88200.0
2009-01-06 15:20:00,61.15,61.25,61.01,61.11,125700.0,41.4794,41.5473,41.3845,41.4523,125700.0
2009-01-06 15:30:00,61.11,61.31,60.81,60.94,165800.0,41.4523,41.588,41.2488,41.337,165800.0
2009-01-06 15:40:00,60.95,61.18,60.94,61.09,134600.0,41.3438,41.4998,41.337,41.4387,134600.0
2009-01-06 15:50:00,61.07,61.22,61.02,61.19,147000.0,41.4252,41.5269,41.3912,41.5066,147000.0
2009-01-07 09:30:00,60.67,60.67,59.54,59.6,53700.0,41.1538,41.1538,40.3873,40.428,53700.0
2009-01-07 09:40:00,59.56,59.92,59.56,59.91,65200.0,40.4009,40.6451,40.4009,40.6383,65200.0
2009-01-07 09:50:00,59.92,60.23,59.82,60.17,35300.0,40.6451,40.8554,40.5773,40.8147,35300.0
2009-01-07 10:00:00,60.17,60.27,60.09,60.2,29700.0,40.8147,40.8825,40.7604,40.835,29700.0
2009-01-07 10:10:00,60.18,60.21,59.77,60.01,37400.0,40.8214,40.8418,40.5433,40.7061,37400.0
2009-01-07 10:20:00,59.99,60.02,59.79,60.02,23400.0,40.6926,40.7129,40.5569,40.7129,23400.0
2009-01-07 10:30:00,60.0,60.15,59.84,60.02,29800.0,40.6994,40.8011,40.5908,40.7129,29800.0
2009-01-07 10:40:00,60.09,60.23,60.05,60.16,18800.0,40.7604,40.8554,40.7333,40.8079,18800.0
2009-01-07 10:50:00,60.12,60.24,59.95,60.19,26800.0,40.7808,40.8621,40.6654,40.8282,26800.0
2009-01-07 11:00:00,60.17,60.26,60.06,60.19,25100.0,40.8147,40.8757,40.7401,40.8282,25100.0
2009-01-07 11:10:00,60.16,60.17,59.78,59.78,33500.0,40.8079,40.8147,40.5501,40.5501,33500.0
2009-01-07 11:20:00,59.76,59.79,59.67,59.73,39600.0,40.5366,40.5569,40.4755,40.5162,39600.0
2009-01-07 11:30:00,59.73,59.82,59.71,59.78,16700.0,40.5162,40.5773,40.5026,40.5501,16700.0
2009-01-07 11:40:00,59.78,59.96,59.77,59.81,22500.0,40.5501,40.6722,40.5433,40.5705,22500.0
2009-01-07 11:50:00,59.81,59.88,59.66,59.74,25100.0,40.5705,40.618,40.4687,40.523,25100.0
2009-01-07 12:00:00,59.74,59.74,59.57,59.57,24200.0,40.523,40.523,40.4077,40.4077,24200.0
2009-01-07 12:10:00,59.58,59.74,59.5,59.61,23700.0,40.4145,40.523,40.3602,40.4348,23700.0
2009-01-07 12:20:00,59.64,59.64,59.39,59.46,22700.0,40.4552,40.4552,40.2856,40.3331,22700.0
2009-01-07 12:30:00,59.48,59.52,59.32,59.46,33600.0,40.3466,40.3738,40.2381,40.3331,33600.0
2009-01-07 12:40:00,59.47,59.51,59.3,59.36,24500.0,40.3398,40.367,40.2245,40.2652,24500.0
2009-01-07 12:50:00,59.41,59.43,59.3,59.33,20900.0,40.2991,40.3127,40.2245,40.2449,20900.0
2009-01-07 13:00:00,59.32,59.51,59.3,59.5,20000.0,40.2381,40.367,40.2245,40.3602,20000.0
2009-01-07 13:10:00,59.5,59.5,59.28,59.39,48400.0,40.3602,40.3602,40.211,40.2856,48400.0
2009-01-07 13:20:00,59.39,59.4,59.28,59.29,32400.0,40.2856,40.2924,40.211,40.2177,32400.0
2009-01-07 13:30:00,59.3,59.4,59.21,59.39,39200.0,40.2245,40.2924,40.1635,40.2856,39200.0
2009-01-07 13:40:00,59.39,59.4,59.06,59.14,35500.0,40.2856,40.2924,40.0617,40.116,35500.0
2009-01-07 13:50:00,59.15,59.17,58.93,58.93,40200.0,40.1228,40.1363,39.9735,39.9735,40200.0
2009-01-07 14:00:00,58.96,59.0,58.9,58.92,38500.0,39.9939,40.021,39.9532,39.9668,38500.0
2009-01-07 14:10:00,58.93,58.99,58.83,58.86,49900.0,39.9735,40.0142,39.9057,39.9261,49900.0
2009-01-07 14:20:00,58.86,58.92,58.67,58.83,37600.0,39.9261,39.9668,39.7972,39.9057,37600.0
2009-01-07 14:30:00,58.78,58.87,58.73,58.74,30600.0,39.8718,39.9328,39.8379,39.8447,30600.0
2009-01-07 14:40:00,58.75,58.8,58.6,58.63,44600.0,39.8514,39.8854,39.7497,39.77,44600.0
2009-01-07 14:50:00,58.63,58.79,58.6,58.74,26500.0,39.77,39.8786,39.7497,39.8447,26500.0
2009-01-07 15:00:00,58.71,58.78,58.48,58.53,27200.0,39.8243,39.8718,39.6683,39.7022,27200.0
2009-01-07 15:10:00,58.53,58.59,58.36,58.5,43000.0,39.7022,39.7429,39.5869,39.6819,43000.0
2009-01-07 15:20:00,58.5,58.67,58.43,58.66,57800.0,39.6819,39.7972,39.6344,39.7904,57800.0
2009-01-07 15:30:00,58.65,58.75,58.55,58.62,64800.0,39.7836,39.8514,39.7158,39.7633,64800.0
2009-01-07 15:40:00,58.61,58.66,58.49,58.52,80800.0,39.7565,39.7904,39.6751,39.6954,80800.0
2009-01-07 15:50:00,58.5,58.95,58.5,58.91,150500.0,39.6819,39.9871,39.6819,39.96,150500.0
2009-01-08 09:30:00,58.47,58.75,58.08,58.15,33000.0,39.6615,39.8514,39.397,39.4445,33000.0
2009-01-08 09:40:00,58.15,58.22,58.0,58.07,53200.0,39.4445,39.4919,39.3427,39.3902,53200.0
2009-01-08 09:50:00,58.07,58.07,57.65,57.76,73700.0,39.3902,39.3902,39.1053,39.1799,73700.0
2009-01-08 10:00:00,57.78,58.15,57.71,58.08,41800.0,39.1935,39.4445,39.146,39.397,41800.0
2009-01-08 10:10:00,58.09,58.19,57.96,57.98,35500.0,39.4038,39.4716,39.3156,39.3291,35500.0
2009-01-08 10:20:00,57.98,58.39,57.98,58.32,22400.0,39.3291,39.6073,39.3291,39.5598,22400.0
2009-01-08 10:30:00,58.32,58.62,58.31,58.53,29800.0,39.5598,39.7633,39.553,39.7022,29800.0
2009-01-08 10:40:00,58.55,58.71,58.45,58.54,31800.0,39.7158,39.8243,39.648,39.709,31800.0
2009-01-08 10:50:00,58.53,58.62,58.39,58.45,15200.0,39.7022,39.7633,39.6073,39.648,15200.0
2009-01-08 11:00:00,58.48,58.61,58.32,58.36,35800.0,39.6683,39.7565,39.5598,39.5869,35800.0
2009-01-08 11:10:00,58.36,58.58,58.26,58.54,25700.0,39.5869,39.7361,39.5191,39.709,25700.0
2009-01-08 11:20:00,58.52,58.67,58.4,58.43,55400.0,39.6954,39.7972,39.614,39.6344,55400.0
2009-01-08 11:30:00,58.43,58.71,58.37,58.67,55900.0,39.6344,39.8243,39.5937,39.7972,55900.0
2009-01-08 11:40:00,58.68,58.94,58.68,58.9,62400.0,39.804,39.9803,39.804,39.9532,62400.0
2009-01-08 11:50:00,58.93,59.03,58.83,59.0,69600.0,39.9735,40.0414,39.9057,40.021,69600.0
2009-01-08 12:00:00,59.01,59.09,58.93,59.06,36500.0,40.0278,40.0821,39.9735,40.0617,36500.0
2009-01-08 12:10:00,59.07,59.15,59.01,59.02,31600.0,40.0685,40.1228,40.0278,40.0346,31600.0
2009-01-08 12:20:00,59.02,59.07,58.82,58.93,27600.0,40.0346,40.0685,39.8989,39.9735,27600.0
2009-01-08 12:30:00,58.9,58.9,58.62,58.8,34300.0,39.9532,39.9532,39.7633,39.8854,34300.0
2009-01-08 12:40:00,58.79,58.93,58.7,58.84,22600.0,39.8786,39.9735,39.8175,39.9125,22600.0
2009-01-08 12:50:00,58.89,59.08,58.8,58.84,29700.0,39.9464,40.0753,39.8854,39.9125,29700.0
2009-01-08 13:00:00,58.83,59.05,58.74,58.99,80400.0,39.9057,40.0549,39.8447,40.0142,80400.0
2009-01-08 13:10:00,59.0,59.01,58.67,58.7,49300.0,40.021,40.0278,39.7972,39.8175,49300.0
2009-01-08 13:20:00,58.66,58.82,58.6,58.61,35100.0,39.7904,39.8989,39.7497,39.7565,35100.0
2009-01-08 13:30:00,58.6,58.7,58.53,58.56,37700.0,39.7497,39.8175,39.7022,39.7226,37700.0
2009-01-08 13:40:00,58.56,58.9,58.54,58.83,51000.0,39.7226,39.9532,39.709,39.9057,51000.0
2009-01-08 13:50:00,58.82,58.91,58.75,58.84,34100.0,39.8989,39.96,39.8514,39.9125,34100.0
2009-01-08 14:00:00,58.82,59.11,58.78,59.05,30500.0,39.8989,40.0956,39.8718,40.0549,30500.0
2009-01-08 14:10:00,59.05,59.27,58.99,59.08,39900.0,40.0549,40.2042,40.0142,40.0753,39900.0
2009-01-08 14:20:00,59.08,59.09,58.89,58.93,22900.0,40.0753,40.0821,39.9464,39.9735,22900.0
2009-01-08 14:30:00,58.92,58.97,58.76,58.86,23200.0,39.9668,40.0007,39.8582,39.9261,23200.0
2009-01-08 14:40:00,58.83,59.15,58.77,58.99,30900.0,39.9057,40.1228,39.865,40.0142,30900.0
2009-01-08 14:50:00,58.98,59.2,58.81,58.93,38200.0,40.0075,40.1567,39.8921,39.9735,38200.0
2009-01-08 15:00:00,58.93,59.08,58.78,58.82,42200.0,39.9735,40.0753,39.8718,39.8989,42200.0
2009-01-08 15:10:00,58.8,58.93,58.74,58.83,37100.0,39.8854,39.9735,39.8447,39.9057,37100.0
2009-01-08 15:20:00,58.82,58.94,58.73,58.85,53100.0,39.8989,39.9803,39.8379,39.9193,53100.0
2009-01-08 15:30:00,58.85,58.92,58.66,58.82,86900.0,39.9193,39.9668,39.7904,39.8989,86900.0
2009-01-08 15:40:00,58.83,59.14,58.83,59.08,104700.0,39.9057,40.116,39.9057,40.0753,104700.0
2009-01-08 15:50:00,59.09,59.21,58.9,59.21,118600.0,40.0821,40.1635,39.9532,40.1635,118600.0
2009-01-09 09:30:00,57.72,58.95,57.7,58.21,127300.0,39.1528,39.9871,39.1392,39.4852,127300.0
2009-01-09 09:40:00,58.22,58.22,57.43,57.43,92000.0,39.4919,39.4919,38.9561,38.9561,92000.0
2009-01-09 09:50:00,57.42,57.85,57.33,57.75,65100.0,38.9493,39.241,38.8882,39.1731,65100.0
2009-01-09 10:00:00,57.76,58.05,57.68,57.93,59600.0,39.1799,39.3766,39.1256,39.2952,59600.0
2009-01-09 10:10:00,57.9,57.9,57.45,57.51,32500.0,39.2749,39.2749,38.9696,39.0103,32500.0
2009-01-09 10:20:00,57.51,57.95,57.49,57.9,44700.0,39.0103,39.3088,38.9968,39.2749,44700.0
2009-01-09 10:30:00,57.88,57.88,57.61,57.69,39600.0,39.2613,39.2613,39.0782,39.1324,39600.0
2009-01-09 10:40:00,57.7,57.7,57.52,57.64,41400.0,39.1392,39.1392,39.0171,39.0985,41400.0
2009-01-09 10:50:00,57.6,57.84,57.55,57.67,29900.0,39.0714,39.2342,39.0375,39.1189,29900.0
2009-01-09 11:00:00,57.64,57.96,57.57,57.87,27600.0,39.0985,39.3156,39.051,39.2545,27600.0
2009-01-09 11:10:00,57.85,57.85,57.35,57.43,46100.0,39.241,39.241,38.9018,38.9561,46100.0
2009-01-09 11:20:00,57.43,57.92,57.43,57.89,26100.0,38.9561,39.2884,38.9561,39.2681,26100.0
2009-01-09 11:30:00,57.9,57.93,57.82,57.91,28100.0,39.2749,39.2952,39.2206,39.2817,28100.0
2009-01-09 11:40:00,57.91,57.91,57.58,57.77,25000.0,39.2817,39.2817,39.0578,39.1867,25000.0
2009-01-09 11:50:00,57.81,57.85,57.6,57.81,17000.0,39.2138,39.241,39.0714,39.2138,17000.0
2009-01-09 12:00:00,57.84,58.18,57.82,58.14,22400.0,39.2342,39.4648,39.2206,39.4377,22400.0
2009-01-09 12:10:00,58.14,58.15,57.95,57.98,17300.0,39.4377,39.4445,39.3088,39.3291,17300.0
2009-01-09 12:20:00,57.99,58.0,57.87,57.87,19500.0,39.3359,39.3427,39.2545,39.2545,19500.0
2009-01-09 12:30:00,57.87,58.09,57.83,58.01,27600.0,39.2545,39.4038,39.2274,39.3495,27600.0
2009-01-09 12:40:00,58.0,58.01,57.85,57.92,26000.0,39.3427,39.3495,39.241,39.2884,26000.0
2009-01-09 12:50:00,57.92,58.05,57.92,57.98,15900.0,39.2884,39.3766,39.2884,39.3291,15900.0
2009-01-09 13:00:00,57.99,58.21,57.92,57.96,26600.0,39.3359,39.4852,39.2884,39.3156,26600.0
2009-01-09 13:10:00,57.94,58.04,57.74,57.98,27800.0,39.302,39.3698,39.1663,39.3291,27800.0
2009-01-09 13:20:00,58.0,58.0,57.85,57.91,14600.0,39.3427,39.3427,39.241,39.2817,14600.0
2009-01-09 13:30:00,57.89,58.08,57.83,58.05,25300.0,39.2681,39.397,39.2274,39.3766,25300.0
2009-01-09 13:40:00,58.06,58.14,58.02,58.11,14300.0,39.3834,39.4377,39.3563,39.4173,14300.0
2009-01-09 13:50:00,58.1,58.1,57.84,57.89,24300.0,39.4105,39.4105,39.2342,39.2681,24300.0
2009-01-09 14:00:00,57.87,58.2,57.87,58.11,20700.0,39.2545,39.4784,39.2545,39.4173,20700.0
2009-01-09 14:10:00,58.09,58.25,58.0,58.23,26400.0,39.4038,39.5123,39.3427,39.4987,26400.0
2009-01-09 14:20:00,58.27,58.28,58.07,58.09,25200.0,39.5259,39.5326,39.3902,39.4038,25200.0
2009-01-09 14:30:00,58.05,58.33,58.05,58.27,31600.0,39.3766,39.5666,39.3766,39.5259,31600.0
2009-01-09 14:40:00,58.25,58.47,58.18,58.24,38700.0,39.5123,39.6615,39.4648,39.5055,38700.0
2009-01-09 14:50:00,58.25,58.35,58.18,58.3,32600.0,39.5123,39.5801,39.4648,39.5462,32600.0
2009-01-09 15:00:00,58.27,58.47,58.23,58.26,54600.0,39.5259,39.6615,39.4987,39.5191,54600.0
2009-01-09 15:10:00,58.26,58.34,58.15,58.31,55800.0,39.5191,39.5733,39.4445,39.553,55800.0
2009-01-09 15:20:00,58.32,58.32,58.03,58.26,80600.0,39.5598,39.5598,39.3631,39.5191,80600.0
2009-01-09 15:30:00,58.29,58.49,58.25,58.45,66800.0,39.5394,39.6751,39.5123,39.648,66800.0
2009-01-09 15:40:00,58.44,58.5,57.98,57.99,93000.0,39.6412,39.6819,39.3291,39.3359,93000.0
2009-01-09 15:50:00,58.01,58.14,57.75,57.95,143000.0,39.3495,39.4377,39.1731,39.3088,143000.0
2009-01-12 09:30:00,57.92,58.41,57.43,57.51,61400.0,39.2884,39.6208,38.9561,39.0103,61400.0
2009-01-12 09:40:00,57.47,57.68,57.28,57.52,26600.0,38.9832,39.1256,38.8543,39.0171,26600.0
2009-01-12 09:50:00,57.49,57.56,57.36,57.5,21700.0,38.9968,39.0442,38.9086,39.0035,21700.0
2009-01-12 10:00:00,57.48,57.51,57.35,57.42,26300.0,38.99,39.0103,38.9018,38.9493,26300.0
2009-01-12 10:10:00,57.46,57.52,57.36,57.42,19800.0,38.9764,39.0171,38.9086,38.9493,19800.0
2009-01-12 10:20:00,57.39,57.53,57.35,57.46,18900.0,38.9289,39.0239,38.9018,38.9764,18900.0
2009-01-12 10:30:00,57.44,57.5,57.38,57.42,30000.0,38.9628,39.0035,38.9221,38.9493,30000.0
2009-01-12 10:40:00,57.43,57.67,57.41,57.62,30100.0,38.9561,39.1189,38.9425,39.0849,30100.0
2009-01-12 10:50:00,57.61,57.69,57.58,57.67,19600.0,39.0782,39.1324,39.0578,39.1189,19600.0
2009-01-12 11:00:00,57.64,57.68,57.41,57.52,17500.0,39.0985,39.1256,38.9425,39.0171,17500.0
2009-01-12 11:10:00,57.54,57.61,57.51,57.59,17300.0,39.0307,39.0782,39.0103,39.0646,17300.0
2009-01-12 11:20:00,57.57,57.71,57.53,57.61,20100.0,39.051,39.146,39.0239,39.0782,20100.0
2009-01-12 11:30:00,57.63,57.69,57.46,57.62,25200.0,39.0917,39.1324,38.9764,39.0849,25200.0
2009-01-12 11:40:00,57.62,57.64,57.42,57.44,23900.0,39.0849,39.0985,38.9493,38.9628,23900.0
2009-01-12 11:50:00,57.44,57.55,57.4,57.52,15700.0,38.9628,39.0375,38.9357,39.0171,15700.0
2009-01-12 12:00:00,57.49,57.68,57.46,57.64,18700.0,38.9968,39.1256,38.9764,39.0985,18700.0
2009-01-12 12:10:00,57.61,57.79,57.61,57.72,16900.0,39.0782,39.2003,39.0782,39.1528,16900.0
2009-01-12 12:20:00,57.73,57.73,57.61,57.65,12400.0,39.1596,39.1596,39.0782,39.1053,12400.0
2009-01-12 12:30:00,57.65,57.8,57.64,57.68,14700.0,39.1053,39.207,39.0985,39.1256,14700.0
2009-01-12 12:40:00,57.7,57.74,57.62,57.64,13200.0,39.1392,39.1663,39.0849,39.0985,13200.0
2009-01-12 12:50:00,57.64,57.67,57.51,57.55,16300.0,39.0985,39.1189,39.0103,39.0375,16300.0
2009-01-12 13:00:00,57.55,57.6,57.51,57.6,11900.0,39.0375,39.0714,39.0103,39.0714,11900.0
2009-01-12 13:10:00,57.62,57.73,57.62,57.7,16200.0,39.0849,39.1596,39.0849,39.1392,16200.0
2009-01-12 13:20:00,57.7,57.73,57.63,57.65,12900.0,39.1392,39.1596,39.0917,39.1053,12900.0
2009-01-12 13:30:00,57.65,57.7,57.53,57.6,31800.0,39.1053,39.1392,39.0239,39.0714,31800.0
2009-01-12 13:40:00,57.6,57.74,57.58,57.66,36100.0,39.0714,39.1663,39.0578,39.1121,36100.0
2009-01-12 13:50:00,57.65,57.66,57.51,57.52,46600.0,39.1053,39.1121,39.0103,39.0171,46600.0
2009-01-12 14:00:00,57.5,57.5,57.34,57.39,36300.0,39.0035,39.0035,38.895,38.9289,36300.0
2009-01-12 14:10:00,57.38,57.45,57.36,57.45,45300.0,38.9221,38.9696,38.9086,38.9696,45300.0
2009-01-12 14:20:00,57.46,57.58,57.39,57.48,34500.0,38.9764,39.0578,38.9289,38.99,34500.0
2009-01-12 14:30:00,57.47,57.66,57.38,57.57,71300.0,38.9832,39.1121,38.9221,39.051,71300.0
2009-01-12 14:40:00,57.59,57.63,57.46,57.55,119300.0,39.0646,39.0917,38.9764,39.0375,119300.0
2009-01-12 14:50:00,57.54,57.59,57.44,57.46,56500.0,39.0307,39.0646,38.9628,38.9764,56500.0
2009-01-12 15:00:00,57.44,57.65,57.44,57.65,84500.0,38.9628,39.1053,38.9628,39.1053,84500.0
2009-01-12 15:10:00,57.61,57.7,57.48,57.63,72200.0,39.0782,39.1392,38.99,39.0917,72200.0
2009-01-12 15:20:00,57.63,57.89,57.57,57.79,81600.0,39.0917,39.2681,39.051,39.2003,81600.0
2009-01-12 15:30:00,57.77,57.87,57.44,57.52,91300.0,39.1867,39.2545,38.9628,39.0171,91300.0
2009-01-12 15:40:00,57.51,57.78,57.42,57.71,102000.0,39.0103,39.1935,38.9493,39.146,102000.0
2009-01-12 15:50:00,57.71,57.77,57.6,57.62,211500.0,39.146,39.1867,39.0714,39.0849,211500.0
2009-01-13 09:30:00,57.61,57.61,56.9,56.9,83600.0,39.0782,39.0782,38.5966,38.5966,83600.0
2009-01-13 09:40:00,56.92,57.0,56.83,56.95,69000.0,38.6101,38.6644,38.5491,38.6305,69000.0
2009-01-13 09:50:00,56.95,56.95,56.51,56.6,66600.0,38.6305,38.6305,38.332,38.3931,66600.0
2009-01-13 10:00:00,56.59,56.66,56.22,56.25,103500.0,38.3863,38.4338,38.1353,38.1556,103500.0
2009-01-13 10:10:00,56.25,56.3,55.88,55.93,114600.0,38.1556,38.1896,37.9047,37.9386,114600.0
2009-01-13 10:20:00,55.94,55.96,55.58,55.63,143700.0,37.9454,37.9589,37.7012,37.7351,143700.0
2009-01-13 10:30:00,55.64,55.65,55.39,55.44,107400.0,37.7419,37.7486,37.5723,37.6062,107400.0
2009-01-13 10:40:00,55.43,55.65,55.41,55.62,124700.0,37.5994,37.7486,37.5859,37.7283,124700.0
2009-01-13 10:50:00,55.62,55.74,55.51,55.57,115300.0,37.7283,37.8097,37.6537,37.6944,115300.0
2009-01-13 11:00:00,55.57,55.68,55.46,55.59,57100.0,37.6944,37.769,37.6198,37.7079,57100.0
2009-01-13 11:10:00,55.57,55.63,55.36,55.56,66900.0,37.6944,37.7351,37.5519,37.6876,66900.0
2009-01-13 11:20:00,55.57,55.57,55.34,55.54,47700.0,37.6944,37.6944,37.5384,37.674,47700.0
2009-01-13 11:30:00,55.51,55.68,55.45,55.66,48100.0,37.6537,37.769,37.613,37.7554,48100.0
2009-01-13 11:40:00,55.65,55.84,55.37,55.39,71400.0,37.7486,37.8775,37.5587,37.5723,71400.0
2009-01-13 11:50:00,55.38,55.48,55.2,55.34,96300.0,37.5655,37.6333,37.4434,37.5384,96300.0
2009-01-13 12:00:00,55.34,55.34,55.11,55.17,77000.0,37.5384,37.5384,37.3824,37.4231,77000.0
2009-01-13 12:10:00,55.16,55.22,54.93,54.99,107500.0,37.4163,37.457,37.2603,37.301,107500.0
2009-01-13 12:20:00,55.0,55.09,54.98,55.03,87800.0,37.3077,37.3688,37.2942,37.3281,87800.0
2009-01-13 12:30:00,55.02,55.16,55.0,55.08,67500.0,37.3213,37.4163,37.3077,37.362,67500.0
2009-01-13 12:40:00,55.08,55.08,55.0,55.05,63900.0,37.362,37.362,37.3077,37.3417,63900.0
2009-01-13 12:50:00,55.03,55.2,55.0,55.02,39200.0,37.3281,37.4434,37.3077,37.3213,39200.0
2009-01-13 13:00:00,55.01,55.06,54.95,55.01,55600.0,37.3145,37.3484,37.2738,37.3145,55600.0
2009-01-13 13:10:00,55.01,55.06,54.98,55.0,68100.0,37.3145,37.3484,37.2942,37.3077,68100.0
2009-01-13 13:20:00,55.0,55.04,54.93,54.99,91900.0,37.3077,37.3349,37.2603,37.301,91900.0
2009-01-13 13:30:00,54.99,55.03,54.94,54.97,44800.0,37.301,37.3281,37.267,37.2874,44800.0
2009-01-13 13:40:00,54.97,55.02,54.92,54.97,88800.0,37.2874,37.3213,37.2535,37.2874,88800.0
2009-01-13 13:50:00,54.97,55.05,54.92,54.98,93500.0,37.2874,37.3417,37.2535,37.2942,93500.0
2009-01-13 14:00:00,54.95,54.98,54.75,54.88,68300.0,37.2738,37.2942,37.1382,37.2263,68300.0
2009-01-13 14:10:00,54.9,55.11,54.85,54.88,55000.0,37.2399,37.3824,37.206,37.2263,55000.0
2009-01-13 14:20:00,54.9,54.95,54.75,54.79,103800.0,37.2399,37.2738,37.1382,37.1653,103800.0
2009-01-13 14:30:00,54.8,55.12,54.79,55.0,93100.0,37.1721,37.3891,37.1653,37.3077,93100.0
2009-01-13 14:40:00,55.0,55.34,55.0,55.18,100200.0,37.3077,37.5384,37.3077,37.4298,100200.0
2009-01-13 14:50:00,55.17,55.26,55.0,55.0,66000.0,37.4231,37.4841,37.3077,37.3077,66000.0
2009-01-13 15:00:00,55.0,55.1,54.91,54.95,198500.0,37.3077,37.3756,37.2467,37.2738,198500.0
2009-01-13 15:10:00,54.94,55.08,54.93,54.96,151500.0,37.267,37.362,37.2603,37.2806,151500.0
2009-01-13 15:20:00,54.95,55.11,54.95,55.04,156500.0,37.2738,37.3824,37.2738,37.3349,156500.0
2009-01-13 15:30:00,55.05,55.31,54.9,55.27,163000.0,37.3417,37.518,37.2399,37.4909,163000.0
2009-01-13 15:40:00,55.24,55.38,54.98,55.19,258600.0,37.4705,37.5655,37.2942,37.4366,258600.0
2009-01-13 15:50:00,55.21,55.28,55.02,55.15,327900.0,37.4502,37.4977,37.3213,37.4095,327900.0
2009-01-14 09:30:00,54.48,54.97,53.89,54.71,150700.0,37.1925,37.527,36.7897,37.3495,150700.0
2009-01-14 09:40:00,54.66,55.08,54.65,54.79,125000.0,37.3154,37.6021,37.3085,37.4041,125000.0
2009-01-14 09:50:00,54.79,54.96,54.71,54.75,80300.0,37.4041,37.5202,37.3495,37.3768,80300.0
2009-01-14 10:00:00,54.75,55.19,54.7,55.16,127900.0,37.3768,37.6772,37.3427,37.6567,127900.0
2009-01-14 10:10:00,55.17,55.3,54.99,55.12,76900.0,37.6635,37.7523,37.5406,37.6294,76900.0
2009-01-14 10:20:00,55.13,55.31,55.07,55.19,51700.0,37.6362,37.7591,37.5952,37.6772,51700.0
2009-01-14 10:30:00,55.19,55.2,55.0,55.01,93700.0,37.6772,37.684,37.5475,37.5543,93700.0
2009-01-14 10:40:00,55.02,55.15,54.96,55.1,153400.0,37.5611,37.6499,37.5202,37.6157,153400.0
2009-01-14 10:50:00,55.1,55.15,54.84,54.92,123800.0,37.6157,37.6499,37.4382,37.4928,123800.0
2009-01-14 11:00:00,54.92,55.04,54.89,54.98,93000.0,37.4928,37.5748,37.4724,37.5338,93000.0
2009-01-14 11:10:00,54.98,54.98,54.77,54.82,150300.0,37.5338,37.5338,37.3904,37.4246,150300.0
2009-01-14 11:20:00,54.82,55.02,54.8,55.01,110700.0,37.4246,37.5611,37.4109,37.5543,110700.0
2009-01-14 11:30:00,55.0,55.1,54.95,54.99,47300.0,37.5475,37.6157,37.5133,37.5406,47300.0
2009-01-14 11:40:00,54.98,54.99,54.82,54.93,72300.0,37.5338,37.5406,37.4246,37.4997,72300.0
2009-01-14 11:50:00,54.94,55.04,54.86,54.95,52200.0,37.5065,37.5748,37.4519,37.5133,52200.0
2009-01-14 12:00:00,54.95,54.96,54.8,54.86,66200.0,37.5133,37.5202,37.4109,37.4519,66200.0
2009-01-14 12:10:00,54.85,54.87,54.63,54.64,75800.0,37.4451,37.4587,37.2949,37.3017,75800.0
2009-01-14 12:20:00,54.64,54.69,54.48,54.57,81000.0,37.3017,37.3358,37.1925,37.2539,81000.0
2009-01-14 12:30:00,54.58,54.66,54.51,54.57,94900.0,37.2607,37.3154,37.2129,37.2539,94900.0
2009-01-14 12:40:00,54.58,54.6,54.38,54.5,64100.0,37.2607,37.2744,37.1242,37.2061,64100.0
2009-01-14 12:50:00,54.49,54.67,54.47,54.6,66400.0,37.1993,37.3222,37.1856,37.2744,66400.0
2009-01-14 13:00:00,54.61,54.66,54.51,54.6,66800.0,37.2812,37.3154,37.2129,37.2744,66800.0
2009-01-14 13:10:00,54.61,54.64,54.4,54.44,89200.0,37.2812,37.3017,37.1379,37.1652,89200.0
2009-01-14 13:20:00,54.46,54.53,54.35,54.37,81400.0,37.1788,37.2266,37.1037,37.1174,81400.0
2009-01-14 13:30:00,54.36,54.48,54.36,54.36,81700.0,37.1105,37.1925,37.1105,37.1105,81700.0
2009-01-14 13:40:00,54.37,54.4,54.25,54.25,107400.0,37.1174,37.1379,37.0355,37.0355,107400.0
2009-01-14 13:50:00,54.24,54.29,54.17,54.23,84000.0,37.0286,37.0628,36.9808,37.0218,84000.0
2009-01-14 14:00:00,54.23,54.24,54.08,54.2,117500.0,37.0218,37.0286,36.9194,37.0013,117500.0
2009-01-14 14:10:00,54.19,54.33,54.11,54.12,137500.0,36.9945,37.0901,36.9399,36.9467,137500.0
2009-01-14 14:20:00,54.12,54.17,53.9,54.05,149100.0,36.9467,36.9808,36.7965,36.8989,149100.0
2009-01-14 14:30:00,54.05,54.31,54.05,54.16,106800.0,36.8989,37.0764,36.8989,36.974,106800.0
2009-01-14 14:40:00,54.15,54.38,54.12,54.27,86700.0,36.9672,37.1242,36.9467,37.0491,86700.0
2009-01-14 14:50:00,54.26,54.44,54.26,54.35,64500.0,37.0423,37.1652,37.0423,37.1037,64500.0
2009-01-14 15:00:00,54.35,54.35,54.11,54.2,92000.0,37.1037,37.1037,36.9399,37.0013,92000.0
2009-01-14 15:10:00,54.19,54.29,54.05,54.21,80600.0,36.9945,37.0628,36.8989,37.0081,80600.0
2009-01-14 15:20:00,54.23,54.41,54.17,54.23,118600.0,37.0218,37.1447,36.9808,37.0218,118600.0
2009-01-14 15:30:00,54.22,54.47,54.19,54.24,78900.0,37.015,37.1856,36.9945,37.0286,78900.0
2009-01-14 15:40:00,54.25,54.49,54.19,54.4,192800.0,37.0355,37.1993,36.9945,37.1379,192800.0
2009-01-14 15:50:00,54.4,54.57,54.37,54.52,193300.0,37.1379,37.2539,37.1174,37.2198,193300.0
2009-01-15 09:30:00,54.51,55.18,54.3,54.3,90500.0,37.2129,37.6703,37.0696,37.0696,90500.0
2009-01-15 09:40:00,54.3,54.32,53.41,53.49,99300.0,37.0696,37.0832,36.462,36.5166,99300.0
2009-01-15 09:50:00,53.49,53.89,53.48,53.75,82600.0,36.5166,36.7897,36.5098,36.6941,82600.0
2009-01-15 10:00:00,53.76,53.87,53.5,53.6,85300.0,36.7009,36.776,36.5234,36.5917,85300.0
2009-01-15 10:10:00,53.6,53.72,53.45,53.48,70100.0,36.5917,36.6736,36.4893,36.5098,70100.0
2009-01-15 10:20:00,53.44,53.44,53.05,53.08,126100.0,36.4825,36.4825,36.2162,36.2367,126100.0
2009-01-15 10:30:00,53.08,53.18,52.99,53.03,94000.0,36.2367,36.305,36.1753,36.2026,94000.0
2009-01-15 10:40:00,53.03,53.13,52.91,52.98,73900.0,36.2026,36.2708,36.1207,36.1684,73900.0
2009-01-15 10:50:00,52.97,52.98,52.69,52.7,54500.0,36.1616,36.1684,35.9705,35.9773,54500.0
2009-01-15 11:00:00,52.73,52.89,52.65,52.89,67000.0,35.9978,36.107,35.9432,36.107,67000.0
2009-01-15 11:10:00,52.89,52.89,52.62,52.62,52800.0,36.107,36.107,35.9227,35.9227,52800.0
2009-01-15 11:20:00,52.63,52.72,52.54,52.55,70600.0,35.9295,35.9909,35.8681,35.8749,70600.0
2009-01-15 11:30:00,52.54,52.77,52.5,52.6,34300.0,35.8681,36.0251,35.8408,35.909,34300.0
2009-01-15 11:40:00,52.58,52.61,52.4,52.46,22500.0,35.8954,35.9159,35.7725,35.8135,22500.0
2009-01-15 11:50:00,52.46,52.46,52.35,52.35,57700.0,35.8135,35.8135,35.7384,35.7384,57700.0
2009-01-15 12:00:00,52.35,52.37,52.08,52.1,64300.0,35.7384,35.752,35.554,35.5677,64300.0
2009-01-15 12:10:00,52.09,52.15,51.96,52.01,145100.0,35.5609,35.6018,35.4721,35.5062,145100.0
2009-01-15 12:20:00,52.02,52.05,51.73,51.75,81300.0,35.5131,35.5336,35.3151,35.3287,81300.0
2009-01-15 12:30:00,51.75,51.77,51.56,51.58,98900.0,35.3287,35.3424,35.199,35.2127,98900.0
2009-01-15 12:40:00,51.57,51.81,51.49,51.81,81500.0,35.2059,35.3697,35.1513,35.3697,81500.0
2009-01-15 12:50:00,51.81,51.95,51.81,51.89,34100.0,35.3697,35.4653,35.3697,35.4243,34100.0
2009-01-15 13:00:00,51.91,52.09,51.9,51.91,71800.0,35.438,35.5609,35.4312,35.438,71800.0
2009-01-15 13:10:00,51.89,51.96,51.68,51.8,60600.0,35.4243,35.4721,35.281,35.3629,60600.0
2009-01-15 13:20:00,51.81,52.08,51.76,52.08,62000.0,35.3697,35.554,35.3356,35.554,62000.0
2009-01-15 13:30:00,52.08,52.38,51.84,52.38,119900.0,35.554,35.7588,35.3902,35.7588,119900.0
2009-01-15 13:40:00,52.37,52.4,52.14,52.14,52300.0,35.752,35.7725,35.595,35.595,52300.0
2009-01-15 13:50:00,52.14,52.66,52.14,52.5,135600.0,35.595,35.95,35.595,35.8408,135600.0
2009-01-15 14:00:00,52.51,52.83,52.43,52.68,106100.0,35.8476,36.066,35.793,35.9636,106100.0
2009-01-15 14:10:00,52.68,52.91,52.46,52.81,125500.0,35.9636,36.1207,35.8135,36.0524,125500.0
2009-01-15 14:20:00,52.81,52.98,52.64,52.87,105400.0,36.0524,36.1684,35.9363,36.0934,105400.0
2009-01-15 14:30:00,52.86,53.11,52.81,53.1,125900.0,36.0865,36.2572,36.0524,36.2504,125900.0
2009-01-15 14:40:00,53.1,53.38,53.09,53.28,151400.0,36.2504,36.4415,36.2435,36.3733,151400.0
2009-01-15 14:50:00,53.28,53.34,52.98,52.99,111100.0,36.3733,36.4142,36.1684,36.1753,111100.0
2009-01-15 15:00:00,52.99,53.21,52.9,52.93,126800.0,36.1753,36.3255,36.1138,36.1343,126800.0
2009-01-15 15:10:00,52.95,53.16,52.88,53.16,114900.0,36.148,36.2913,36.1002,36.2913,114900.0
2009-01-15 15:20:00,53.18,53.28,52.75,52.78,115100.0,36.305,36.3733,36.0114,36.0319,115100.0
2009-01-15 15:30:00,52.77,52.92,52.49,52.91,171000.0,36.0251,36.1275,35.8339,36.1207,171000.0
2009-01-15 15:40:00,52.94,52.94,52.59,52.68,152500.0,36.1411,36.1411,35.9022,35.9636,152500.0
2009-01-15 15:50:00,52.68,53.12,52.68,53.06,237000.0,35.9636,36.264,35.9636,36.2231,237000.0
2009-01-16 09:30:00,53.65,54.03,53.39,53.39,270300.0,36.6258,36.8853,36.4483,36.4483,270300.0
2009-01-16 09:40:00,53.39,53.65,53.28,53.37,66000.0,36.4483,36.6258,36.3733,36.4347,66000.0
2009-01-16 09:50:00,53.38,53.47,53.21,53.24,59700.0,36.4415,36.503,36.3255,36.3459,59700.0
2009-01-16 10:00:00,53.24,53.74,53.22,53.63,58500.0,36.3459,36.6873,36.3323,36.6122,58500.0
2009-01-16 10:10:00,53.62,53.63,53.32,53.55,47400.0,36.6054,36.6122,36.4006,36.5576,47400.0
2009-01-16 10:20:00,53.55,53.87,53.54,53.79,45500.0,36.5576,36.776,36.5507,36.7214,45500.0
2009-01-16 10:30:00,53.8,54.11,53.71,54.05,51300.0,36.7282,36.9399,36.6668,36.8989,51300.0
2009-01-16 10:40:00,54.05,54.07,53.85,53.93,51400.0,36.8989,36.9126,36.7624,36.817,51400.0
2009-01-16 10:50:00,53.93,54.08,53.84,53.99,33400.0,36.817,36.9194,36.7556,36.858,33400.0
2009-01-16 11:00:00,53.96,53.99,53.81,53.96,41000.0,36.8375,36.858,36.7351,36.8375,41000.0
2009-01-16 11:10:00,53.95,54.05,53.9,53.96,76200.0,36.8306,36.8989,36.7965,36.8375,76200.0
2009-01-16 11:20:00,53.97,54.11,53.92,54.01,55500.0,36.8443,36.9399,36.8102,36.8716,55500.0
2009-01-16 11:30:00,54.04,54.06,53.89,53.95,69500.0,36.8921,36.9057,36.7897,36.8306,69500.0
2009-01-16 11:40:00,53.93,54.12,53.86,54.0,46500.0,36.817,36.9467,36.7692,36.8648,46500.0
2009-01-16 11:50:00,54.0,54.14,53.9,54.02,70100.0,36.8648,36.9604,36.7965,36.8784,70100.0
2009-01-16 12:00:00,54.0,54.03,53.93,53.96,47500.0,36.8648,36.8853,36.817,36.8375,47500.0
2009-01-16 12:10:00,53.95,54.07,53.75,53.87,70700.0,36.8306,36.9126,36.6941,36.776,70700.0
2009-01-16 12:20:00,53.88,53.88,53.66,53.85,47100.0,36.7829,36.7829,36.6327,36.7624,47100.0
2009-01-16 12:30:00,53.88,53.98,53.68,53.84,35100.0,36.7829,36.8511,36.6463,36.7556,35100.0
2009-01-16 12:40:00,53.84,53.86,53.67,53.68,27900.0,36.7556,36.7692,36.6395,36.6463,27900.0
2009-01-16 12:50:00,53.67,53.94,53.66,53.93,42200.0,36.6395,36.8238,36.6327,36.817,42200.0
2009-01-16 13:00:00,53.96,54.05,53.8,53.91,53000.0,36.8375,36.8989,36.7282,36.8033,53000.0
2009-01-16 13:10:00,53.93,54.13,53.81,53.91,44100.0,36.817,36.9535,36.7351,36.8033,44100.0
2009-01-16 13:20:00,53.86,54.13,53.85,54.13,42400.0,36.7692,36.9535,36.7624,36.9535,42400.0
2009-01-16 13:30:00,54.13,54.25,54.02,54.06,110000.0,36.9535,37.0355,36.8784,36.9057,110000.0
2009-01-16 13:40:00,54.06,54.11,53.88,53.88,38800.0,36.9057,36.9399,36.7829,36.7829,38800.0
2009-01-16 13:50:00,53.88,54.05,53.77,54.02,38900.0,36.7829,36.8989,36.7078,36.8784,38900.0
2009-01-16 14:00:00,54.02,54.29,53.92,54.21,40900.0,36.8784,37.0628,36.8102,37.0081,40900.0
2009-01-16 14:10:00,54.21,54.28,54.04,54.14,44900.0,37.0081,37.0559,36.8921,36.9604,44900.0
2009-01-16 14:20:00,54.15,54.3,54.02,54.28,62900.0,36.9672,37.0696,36.8784,37.0559,62900.0
2009-01-16 14:30:00,54.29,54.45,54.22,54.3,81900.0,37.0628,37.172,37.015,37.0696,81900.0
2009-01-16 14:40:00,54.31,54.42,54.05,54.28,104500.0,37.0764,37.1515,36.8989,37.0559,104500.0
2009-01-16 14:50:00,54.29,54.68,54.28,54.68,63100.0,37.0628,37.329,37.0559,37.329,63100.0
2009-01-16 15:00:00,54.69,54.73,54.45,54.6,80800.0,37.3358,37.3631,37.172,37.2744,80800.0
2009-01-16 15:10:00,54.61,54.89,54.61,54.8,63100.0,37.2812,37.4724,37.2812,37.4109,63100.0
2009-01-16 15:20:00,54.8,54.95,54.55,54.58,82800.0,37.4109,37.5133,37.2403,37.2607,82800.0
2009-01-16 15:30:00,54.57,54.76,54.53,54.72,80700.0,37.2539,37.3836,37.2266,37.3563,80700.0
2009-01-16 15:40:00,54.7,54.94,54.51,54.86,152200.0,37.3427,37.5065,37.2129,37.4519,152200.0
2009-01-16 15:50:00,54.87,54.99,54.49,54.52,183700.0,37.4587,37.5406,37.1993,37.2198,183700.0
2009-01-20 09:30:00,54.25,54.73,54.2,54.36,83100.0,37.0355,37.3631,37.0013,37.1105,83100.0
2009-01-20 09:40:00,54.32,54.58,54.0,54.05,74300.0,37.0832,37.2607,36.8648,36.8989,74300.0
2009-01-20 09:50:00,54.05,54.43,53.92,54.03,112800.0,36.8989,37.1583,36.8102,36.8853,112800.0
2009-01-20 10:00:00,54.04,54.15,53.84,53.97,137900.0,36.8921,36.9672,36.7556,36.8443,137900.0
2009-01-20 10:10:00,53.97,54.03,53.84,53.92,44700.0,36.8443,36.8853,36.7556,36.8102,44700.0
2009-01-20 10:20:00,53.87,54.12,53.78,54.12,51500.0,36.776,36.9467,36.7146,36.9467,51500.0
2009-01-20 10:30:00,54.12,54.13,53.82,53.9,43400.0,36.9467,36.9535,36.7419,36.7965,43400.0
2009-01-20 10:40:00,53.95,53.95,53.55,53.61,54700.0,36.8306,36.8306,36.5576,36.5985,54700.0
2009-01-20 10:50:00,53.59,53.69,53.5,53.56,49800.0,36.5849,36.6531,36.5234,36.5644,49800.0
2009-01-20 11:00:00,53.57,53.71,53.52,53.63,41800.0,36.5712,36.6668,36.5371,36.6122,41800.0
2009-01-20 11:10:00,53.62,53.68,53.45,53.59,47200.0,36.6054,36.6463,36.4893,36.5849,47200.0
2009-01-20 11:20:00,53.6,53.66,53.5,53.65,60600.0,36.5917,36.6327,36.5234,36.6258,60600.0
2009-01-20 11:30:00,53.66,53.74,53.57,53.6,98000.0,36.6327,36.6873,36.5712,36.5917,98000.0
2009-01-20 11:40:00,53.6,53.8,53.6,53.76,49800.0,36.5917,36.7282,36.5917,36.7009,49800.0
2009-01-20 11:50:00,53.77,53.79,53.55,53.55,116300.0,36.7078,36.7214,36.5576,36.5576,116300.0
2009-01-20 12:00:00,53.57,53.74,53.52,53.61,74900.0,36.5712,36.6873,36.5371,36.5985,74900.0
2009-01-20 12:10:00,53.61,53.67,53.47,53.48,107600.0,36.5985,36.6395,36.503,36.5098,107600.0
2009-01-20 12:20:00,53.47,53.48,52.9,52.98,72600.0,36.503,36.5098,36.1138,36.1684,72600.0
2009-01-20 12:30:00,52.97,53.32,52.83,53.13,53600.0,36.1616,36.4006,36.066,36.2708,53600.0
2009-01-20 12:40:00,53.11,53.39,52.99,53.23,28300.0,36.2572,36.4483,36.1753,36.3391,28300.0
2009-01-20 12:50:00,53.28,53.33,53.13,53.19,25800.0,36.3733,36.4074,36.2708,36.3118,25800.0
2009-01-20 13:00:00,53.18,53.54,53.13,53.16,46400.0,36.305,36.5507,36.2708,36.2913,46400.0
2009-01-20 13:10:00,53.18,53.24,52.93,53.11,48000.0,36.305,36.3459,36.1343,36.2572,48000.0
2009-01-20 13:20:00,53.13,53.29,52.98,53.21,36700.0,36.2708,36.3801,36.1684,36.3255,36700.0
2009-01-20 13:30:00,53.19,53.24,52.83,53.01,48300.0,36.3118,36.3459,36.066,36.1889,48300.0
2009-01-20 13:40:00,52.98,53.21,52.79,52.84,42100.0,36.1684,36.3255,36.0387,36.0729,42100.0
2009-01-20 13:50:00,52.84,53.08,52.8,52.92,53800.0,36.0729,36.2367,36.0456,36.1275,53800.0
2009-01-20 14:00:00,52.9,53.12,52.8,53.07,48900.0,36.1138,36.264,36.0456,36.2299,48900.0
2009-01-20 14:10:00,53.04,53.04,52.66,52.71,139100.0,36.2094,36.2094,35.95,35.9841,139100.0
2009-01-20 14:20:00,52.73,52.87,52.5,52.83,71900.0,35.9978,36.0934,35.8408,36.066,71900.0
2009-01-20 14:30:00,52.8,52.89,52.62,52.73,73000.0,36.0456,36.107,35.9227,35.9978,73000.0
2009-01-20 14:40:00,52.75,52.87,52.51,52.56,86500.0,36.0114,36.0934,35.8476,35.8817,86500.0
2009-01-20 14:50:00,52.57,52.9,52.49,52.66,117600.0,35.8885,36.1138,35.8339,35.95,117600.0
2009-01-20 15:00:00,52.64,52.71,52.52,52.59,97600.0,35.9363,35.9841,35.8544,35.9022,97600.0
2009-01-20 15:10:00,52.59,52.7,52.33,52.39,194200.0,35.9022,35.9773,35.7247,35.7657,194200.0
2009-01-20 15:20:00,52.37,52.43,52.12,52.15,241100.0,35.752,35.793,35.5813,35.6018,241100.0
2009-01-20 15:30:00,52.14,52.42,52.06,52.38,335400.0,35.595,35.7861,35.5404,35.7588,335400.0
2009-01-20 15:40:00,52.39,52.48,52.2,52.48,294800.0,35.7657,35.8271,35.636,35.8271,294800.0
2009-01-20 15:50:00,52.47,52.47,52.15,52.25,305900.0,35.8203,35.8203,35.6018,35.6701,305900.0
2009-01-21 09:30:00,52.63,53.28,52.28,52.42,41800.0,35.9295,36.3733,35.6906,35.7861,41800.0
2009-01-21 09:40:00,52.43,52.65,52.42,52.62,29000.0,35.793,35.9432,35.7861,35.9227,29000.0
2009-01-21 09:50:00,52.69,53.04,52.57,52.79,63900.0,35.9705,36.2094,35.8885,36.0387,63900.0
2009-01-21 10:00:00,52.82,53.06,52.68,52.74,47400.0,36.0592,36.2231,35.9636,36.0046,47400.0
2009-01-21 10:10:00,52.71,52.84,52.5,52.77,25800.0,35.9841,36.0729,35.8408,36.0251,25800.0
2009-01-21 10:20:00,52.8,53.14,52.56,52.59,59400.0,36.0456,36.2777,35.8817,35.9022,59400.0
2009-01-21 10:30:00,52.57,52.6,52.24,52.47,42200.0,35.8885,35.909,35.6633,35.8203,42200.0
2009-01-21 10:40:00,52.46,52.54,52.26,52.31,40600.0,35.8135,35.8681,35.6769,35.711,40600.0
2009-01-21 10:50:00,52.31,52.38,51.92,52.0,51600.0,35.711,35.7588,35.4448,35.4994,51600.0
2009-01-21 11:00:00,51.99,52.43,51.99,52.34,51900.0,35.4926,35.793,35.4926,35.7315,51900.0
2009-01-21 11:10:00,52.37,52.47,52.18,52.38,38400.0,35.752,35.8203,35.6223,35.7588,38400.0
2009-01-21 11:20:00,52.4,52.58,52.36,52.5,64000.0,35.7725,35.8954,35.7452,35.8408,64000.0
2009-01-21 11:30:00,52.5,52.54,52.29,52.38,39600.0,35.8408,35.8681,35.6974,35.7588,39600.0
2009-01-21 11:40:00,52.37,52.67,52.31,52.65,46300.0,35.752,35.9568,35.711,35.9432,46300.0
2009-01-21 11:50:00,52.65,52.85,52.46,52.5,63900.0,35.9432,36.0797,35.8135,35.8408,63900.0
2009-01-21 12:00:00,52.49,52.67,52.34,52.63,38100.0,35.8339,35.9568,35.7315,35.9295,38100.0
2009-01-21 12:10:00,52.63,52.81,52.46,52.52,35200.0,35.9295,36.0524,35.8135,35.8544,35200.0
2009-01-21 12:20:00,52.5,52.63,52.28,52.4,37400.0,35.8408,35.9295,35.6906,35.7725,37400.0
2009-01-21 12:30:00,52.4,52.57,52.3,52.39,43900.0,35.7725,35.8885,35.7042,35.7657,43900.0
2009-01-21 12:40:00,52.38,52.53,52.24,52.4,28500.0,35.7588,35.8612,35.6633,35.7725,28500.0
2009-01-21 12:50:00,52.4,52.7,52.35,52.63,18900.0,35.7725,35.9773,35.7384,35.9295,18900.0
2009-01-21 13:00:00,52.62,52.87,52.54,52.77,29100.0,35.9227,36.0934,35.8681,36.0251,29100.0
2009-01-21 13:10:00,52.72,52.72,52.51,52.54,24600.0,35.9909,35.9909,35.8476,35.8681,24600.0
2009-01-21 13:20:00,52.55,52.56,52.25,52.29,28400.0,35.8749,35.8817,35.6701,35.6974,28400.0
2009-01-21 13:30:00,52.3,52.77,52.25,52.71,42100.0,35.7042,36.0251,35.6701,35.9841,42100.0
2009-01-21 13:40:00,52.7,52.94,52.67,52.89,32900.0,35.9773,36.1411,35.9568,36.107,32900.0
2009-01-21 13:50:00,52.9,52.93,52.67,52.83,50100.0,36.1138,36.1343,35.9568,36.066,50100.0
2009-01-21 14:00:00,52.84,52.86,52.65,52.75,27400.0,36.0729,36.0865,35.9432,36.0114,27400.0
2009-01-21 14:10:00,52.75,53.12,52.74,53.04,29500.0,36.0114,36.264,36.0046,36.2094,29500.0
2009-01-21 14:20:00,53.05,53.24,53.05,53.21,42000.0,36.2162,36.3459,36.2162,36.3255,42000.0
2009-01-21 14:30:00,53.24,53.57,53.21,53.37,66300.0,36.3459,36.5712,36.3255,36.4347,66300.0
2009-01-21 14:40:00,53.37,53.52,53.27,53.29,57000.0,36.4347,36.5371,36.3664,36.3801,57000.0
2009-01-21 14:50:00,53.28,53.65,53.28,53.59,57500.0,36.3733,36.6258,36.3733,36.5849,57500.0
2009-01-21 15:00:00,53.6,53.9,53.51,53.9,74100.0,36.5917,36.7965,36.5303,36.7965,74100.0
2009-01-21 15:10:00,53.9,53.94,53.71,53.81,81400.0,36.7965,36.8238,36.6668,36.7351,81400.0
2009-01-21 15:20:00,53.81,53.84,53.46,53.55,72800.0,36.7351,36.7556,36.4961,36.5576,72800.0
2009-01-21 15:30:00,53.54,53.65,53.31,53.56,134400.0,36.5507,36.6258,36.3937,36.5644,134400.0
2009-01-21 15:40:00,53.56,53.85,53.56,53.66,193400.0,36.5644,36.7624,36.5644,36.6327,193400.0
2009-01-21 15:50:00,53.66,54.21,53.66,54.03,255600.0,36.6327,37.0081,36.6327,36.8853,255600.0
2009-01-22 09:30:00,53.53,53.67,52.92,53.03,61400.0,36.5439,36.6395,36.1275,36.2026,61400.0
2009-01-22 09:40:00,53.05,53.4,52.68,52.84,84600.0,36.2162,36.4552,35.9636,36.0729,84600.0
2009-01-22 09:50:00,52.83,53.45,52.76,53.21,79300.0,36.066,36.4893,36.0183,36.3255,79300.0
2009-01-22 10:00:00,53.19,54.0,53.14,53.92,73600.0,36.3118,36.8648,36.2777,36.8102,73600.0
2009-01-22 10:10:00,53.94,54.3,53.92,54.21,64300.0,36.8238,37.0696,36.8102,37.0081,64300.0
2009-01-22 10:20:00,54.21,54.28,53.56,53.72,80000.0,37.0081,37.0559,36.5644,36.6736,80000.0
2009-01-22 10:30:00,53.69,53.94,53.55,53.79,65600.0,36.6531,36.8238,36.5576,36.7214,65600.0
2009-01-22 10:40:00,53.76,53.92,53.59,53.65,39300.0,36.7009,36.8102,36.5849,36.6258,39300.0
2009-01-22 10:50:00,53.65,53.95,53.61,53.7,36900.0,36.6258,36.8306,36.5985,36.66,36900.0
2009-01-22 11:00:00,53.69,53.77,53.49,53.54,36200.0,36.6531,36.7078,36.5166,36.5507,36200.0
2009-01-22 11:10:00,53.53,53.71,53.5,53.58,23100.0,36.5439,36.6668,36.5234,36.5781,23100.0
2009-01-22 11:20:00,53.56,53.72,53.43,53.57,55900.0,36.5644,36.6736,36.4757,36.5712,55900.0
2009-01-22 11:30:00,53.53,53.53,53.03,53.1,68700.0,36.5439,36.5439,36.2026,36.2504,68700.0
2009-01-22 11:40:00,53.06,53.31,53.0,53.18,64700.0,36.2231,36.3937,36.1821,36.305,64700.0
2009-01-22 11:50:00,53.19,53.42,53.05,53.11,62000.0,36.3118,36.4688,36.2162,36.2572,62000.0
2009-01-22 12:00:00,53.09,53.14,52.93,52.99,28700.0,36.2435,36.2777,36.1343,36.1753,28700.0
2009-01-22 12:10:00,53.0,53.31,52.94,53.23,25100.0,36.1821,36.3937,36.1411,36.3391,25100.0
2009-01-22 12:20:00,53.25,53.27,52.98,53.24,18300.0,36.3528,36.3664,36.1684,36.3459,18300.0
2009-01-22 12:30:00,53.24,53.3,53.13,53.14,27900.0,36.3459,36.3869,36.2708,36.2777,27900.0
2009-01-22 12:40:00,53.17,53.39,53.04,53.34,29300.0,36.2982,36.4483,36.2094,36.4142,29300.0
2009-01-22 12:50:00,53.33,53.38,53.2,53.26,17300.0,36.4074,36.4415,36.3186,36.3596,17300.0
2009-01-22 13:00:00,53.24,53.53,53.22,53.36,24600.0,36.3459,36.5439,36.3323,36.4279,24600.0
2009-01-22 13:10:00,53.32,53.47,53.09,53.44,33200.0,36.4006,36.503,36.2435,36.4825,33200.0
2009-01-22 13:20:00,53.44,53.54,53.21,53.36,34400.0,36.4825,36.5507,36.3255,36.4279,34400.0
2009-01-22 13:30:00,53.3,53.52,53.15,53.37,42700.0,36.3869,36.5371,36.2845,36.4347,42700.0
2009-01-22 13:40:00,53.35,53.82,53.33,53.72,49600.0,36.421,36.7419,36.4074,36.6736,49600.0
2009-01-22 13:50:00,53.75,53.95,53.65,53.92,39700.0,36.6941,36.8306,36.6258,36.8102,39700.0
2009-01-22 14:00:00,53.94,54.22,53.66,54.07,112400.0,36.8238,37.015,36.6327,36.9126,112400.0
2009-01-22 14:10:00,53.99,54.37,53.97,54.28,73400.0,36.858,37.1174,36.8443,37.0559,73400.0
2009-01-22 14:20:00,54.3,54.37,53.77,53.88,81600.0,37.0696,37.1174,36.7078,36.7829,81600.0
2009-01-22 14:30:00,53.87,54.07,53.73,54.0,76300.0,36.776,36.9126,36.6805,36.8648,76300.0
2009-01-22 14:40:00,54.01,54.02,53.45,53.45,86500.0,36.8716,36.8784,36.4893,36.4893,86500.0
2009-01-22 14:50:00,53.47,53.74,53.42,53.74,94600.0,36.503,36.6873,36.4688,36.6873,94600.0
2009-01-22 15:00:00,53.75,53.76,53.12,53.29,83900.0,36.6941,36.7009,36.264,36.3801,83900.0
2009-01-22 15:10:00,53.23,53.48,53.04,53.11,118300.0,36.3391,36.5098,36.2094,36.2572,118300.0
2009-01-22 15:20:00,53.09,53.62,53.06,53.52,72900.0,36.2435,36.6054,36.2231,36.5371,72900.0
2009-01-22 15:30:00,53.53,53.61,53.31,53.4,114300.0,36.5439,36.5985,36.3937,36.4552,114300.0
2009-01-22 15:40:00,53.38,54.14,53.38,54.14,190400.0,36.4415,36.9604,36.4415,36.9604,190400.0
2009-01-22 15:50:00,54.14,54.14,53.75,53.83,170700.0,36.9604,36.9604,36.6941,36.7487,170700.0
2009-01-23 09:30:00,52.93,53.08,52.14,52.42,79300.0,36.1343,36.2367,35.595,35.7861,79300.0
2009-01-23 09:40:00,52.44,52.58,52.15,52.33,58200.0,35.7998,35.8954,35.6018,35.7247,58200.0
2009-01-23 09:50:00,52.35,52.5,52.13,52.4,32900.0,35.7384,35.8408,35.5882,35.7725,32900.0
2009-01-23 10:00:00,52.35,52.69,52.34,52.56,43900.0,35.7384,35.9705,35.7315,35.8817,43900.0
2009-01-23 10:10:00,52.55,52.69,52.4,52.5,26000.0,35.8749,35.9705,35.7725,35.8408,26000.0
2009-01-23 10:20:00,52.48,52.85,52.32,52.71,32400.0,35.8271,36.0797,35.7179,35.9841,32400.0
2009-01-23 10:30:00,52.66,52.66,52.07,52.07,42300.0,35.95,35.95,35.5472,35.5472,42300.0
2009-01-23 10:40:00,52.07,52.31,51.95,52.27,33600.0,35.5472,35.711,35.4653,35.6837,33600.0
2009-01-23 10:50:00,52.28,52.42,52.18,52.23,16400.0,35.6906,35.7861,35.6223,35.6564,16400.0
2009-01-23 11:00:00,52.24,52.95,52.24,52.53,55400.0,35.6633,36.148,35.6633,35.8612,55400.0
2009-01-23 11:10:00,52.6,53.01,52.51,52.82,25700.0,35.909,36.1889,35.8476,36.0592,25700.0
2009-01-23 11:20:00,52.83,52.95,52.74,52.87,54300.0,36.066,36.148,36.0046,36.0934,54300.0
2009-01-23 11:30:00,52.87,52.92,52.64,52.79,81200.0,36.0934,36.1275,35.9363,36.0387,81200.0
2009-01-23 11:40:00,52.79,52.97,52.66,52.79,50600.0,36.0387,36.1616,35.95,36.0387,50600.0
2009-01-23 11:50:00,52.78,52.89,52.5,52.58,56800.0,36.0319,36.107,35.8408,35.8954,56800.0
2009-01-23 12:00:00,52.55,52.79,52.53,52.62,29400.0,35.8749,36.0387,35.8612,35.9227,29400.0
2009-01-23 12:10:00,52.63,52.88,52.57,52.72,30800.0,35.9295,36.1002,35.8885,35.9909,30800.0
2009-01-23 12:20:00,52.74,53.1,52.71,52.93,62900.0,36.0046,36.2504,35.9841,36.1343,62900.0
2009-01-23 12:30:00,52.94,52.94,52.51,52.52,53700.0,36.1411,36.1411,35.8476,35.8544,53700.0
2009-01-23 12:40:00,52.5,53.04,52.49,52.93,43600.0,35.8408,36.2094,35.8339,36.1343,43600.0
2009-01-23 12:50:00,52.91,53.06,52.67,52.82,48900.0,36.1207,36.2231,35.9568,36.0592,48900.0
2009-01-23 13:00:00,52.79,52.98,52.69,52.8,24300.0,36.0387,36.1684,35.9705,36.0456,24300.0
2009-01-23 13:10:00,52.82,53.33,52.8,53.28,54300.0,36.0592,36.4074,36.0456,36.3733,54300.0
2009-01-23 13:20:00,53.23,53.31,53.02,53.17,26100.0,36.3391,36.3937,36.1958,36.2982,26100.0
2009-01-23 13:30:00,53.13,53.51,53.11,53.32,67400.0,36.2708,36.5303,36.2572,36.4006,67400.0
2009-01-23 13:40:00,53.34,53.58,53.31,53.51,63100.0,36.4142,36.5781,36.3937,36.5303,63100.0
2009-01-23 13:50:00,53.51,53.85,53.33,53.85,61000.0,36.5303,36.7624,36.4074,36.7624,61000.0
2009-01-23 14:00:00,53.86,53.99,53.73,53.77,41100.0,36.7692,36.858,36.6805,36.7078,41100.0
2009-01-23 14:10:00,53.75,53.75,53.46,53.61,28200.0,36.6941,36.6941,36.4961,36.5985,28200.0
2009-01-23 14:20:00,53.59,53.85,53.52,53.63,49900.0,36.5849,36.7624,36.5371,36.6122,49900.0
2009-01-23 14:30:00,53.64,53.68,53.26,53.43,34000.0,36.619,36.6463,36.3596,36.4757,34000.0
2009-01-23 14:40:00,53.47,53.54,53.26,53.43,39400.0,36.503,36.5507,36.3596,36.4757,39400.0
2009-01-23 14:50:00,53.41,53.42,52.91,53.03,49600.0,36.462,36.4688,36.1207,36.2026,49600.0
2009-01-23 15:00:00,53.04,53.27,52.94,52.94,82000.0,36.2094,36.3664,36.1411,36.1411,82000.0
2009-01-23 15:10:00,52.93,53.07,52.78,53.03,92500.0,36.1343,36.2299,36.0319,36.2026,92500.0
2009-01-23 15:20:00,53.06,53.4,53.0,53.01,45100.0,36.2231,36.4552,36.1821,36.1889,45100.0
2009-01-23 15:30:00,53.0,53.21,52.86,53.17,65200.0,36.1821,36.3255,36.0865,36.2982,65200.0
2009-01-23 15:40:00,53.19,53.25,52.98,53.23,89500.0,36.3118,36.3528,36.1684,36.3391,89500.0
2009-01-23 15:50:00,53.21,53.45,53.2,53.26,152400.0,36.3255,36.4893,36.3186,36.3596,152400.0
2009-01-26 09:30:00,52.97,53.4,52.79,53.21,87900.0,36.1616,36.4552,36.0387,36.3255,87900.0
2009-01-26 09:40:00,53.21,53.85,53.21,53.34,101000.0,36.3255,36.7624,36.3255,36.4142,101000.0
2009-01-26 09:50:00,53.34,53.59,53.16,53.37,74300.0,36.4142,36.5849,36.2913,36.4347,74300.0
2009-01-26 10:00:00,53.4,54.0,53.4,53.62,114000.0,36.4552,36.8648,36.4552,36.6054,114000.0
2009-01-26 10:10:00,53.63,53.9,53.63,53.9,60400.0,36.6122,36.7965,36.6122,36.7965,60400.0
2009-01-26 10:20:00,53.9,54.33,53.9,54.14,56100.0,36.7965,37.0901,36.7965,36.9604,56100.0
2009-01-26 10:30:00,54.17,54.38,54.14,54.2,51100.0,36.9808,37.1242,36.9604,37.0013,51100.0
2009-01-26 10:40:00,54.2,54.46,54.13,54.43,55300.0,37.0013,37.1788,36.9535,37.1583,55300.0
2009-01-26 10:50:00,54.4,54.4,54.24,54.32,76700.0,37.1379,37.1379,37.0286,37.0832,76700.0
2009-01-26 11:00:00,54.31,54.51,54.22,54.27,46300.0,37.0764,37.2129,37.015,37.0491,46300.0
2009-01-26 11:10:00,54.29,54.44,54.19,54.21,59500.0,37.0628,37.1652,36.9945,37.0081,59500.0
2009-01-26 11:20:00,54.19,54.34,54.11,54.25,27300.0,36.9945,37.0969,36.9399,37.0355,27300.0
2009-01-26 11:30:00,54.24,54.47,54.24,54.38,42100.0,37.0286,37.1856,37.0286,37.1242,42100.0
2009-01-26 11:40:00,54.39,54.54,54.28,54.38,81100.0,37.131,37.2334,37.0559,37.1242,81100.0
2009-01-26 11:50:00,54.38,54.45,54.18,54.23,79100.0,37.1242,37.172,36.9877,37.0218,79100.0
2009-01-26 12:00:00,54.21,54.44,54.2,54.3,35900.0,37.0081,37.1652,37.0013,37.0696,35900.0
2009-01-26 12:10:00,54.31,54.31,54.13,54.14,40100.0,37.0764,37.0764,36.9535,36.9604,40100.0
2009-01-26 12:20:00,54.15,54.3,53.98,54.04,110800.0,36.9672,37.0696,36.8511,36.8921,110800.0
2009-01-26 12:30:00,54.03,54.1,53.86,53.95,59000.0,36.8853,36.933,36.7692,36.8306,59000.0
2009-01-26 12:40:00,53.97,54.16,53.93,54.02,77500.0,36.8443,36.974,36.817,36.8784,77500.0
2009-01-26 12:50:00,54.05,54.35,53.92,54.09,39500.0,36.8989,37.1037,36.8102,36.9262,39500.0
2009-01-26 13:00:00,54.11,54.28,53.97,54.15,64600.0,36.9399,37.0559,36.8443,36.9672,64600.0
2009-01-26 13:10:00,54.15,54.34,54.08,54.26,34400.0,36.9672,37.0969,36.9194,37.0423,34400.0
2009-01-26 13:20:00,54.25,54.44,54.12,54.33,52600.0,37.0355,37.1652,36.9467,37.0901,52600.0
2009-01-26 13:30:00,54.35,54.37,54.08,54.11,48600.0,37.1037,37.1174,36.9194,36.9399,48600.0
2009-01-26 13:40:00,54.11,54.33,54.1,54.18,36600.0,36.9399,37.0901,36.933,36.9877,36600.0
2009-01-26 13:50:00,54.17,54.22,53.92,54.0,85400.0,36.9808,37.015,36.8102,36.8648,85400.0
2009-01-26 14:00:00,53.96,53.97,53.69,53.8,75300.0,36.8375,36.8443,36.6531,36.7282,75300.0
2009-01-26 14:10:00,53.81,53.84,53.47,53.52,76200.0,36.7351,36.7556,36.503,36.5371,76200.0
2009-01-26 14:20:00,53.52,53.65,53.45,53.46,37900.0,36.5371,36.6258,36.4893,36.4961,37900.0
2009-01-26 14:30:00,53.48,53.71,53.4,53.69,53200.0,36.5098,36.6668,36.4552,36.6531,53200.0
2009-01-26 14:40:00,53.69,54.0,53.62,53.99,90500.0,36.6531,36.8648,36.6054,36.858,90500.0
2009-01-26 14:50:00,53.99,54.1,53.84,54.06,41200.0,36.858,36.933,36.7556,36.9057,41200.0
2009-01-26 15:00:00,54.07,54.28,53.98,54.26,45600.0,36.9126,37.0559,36.8511,37.0423,45600.0
2009-01-26 15:10:00,54.27,54.33,54.13,54.28,74200.0,37.0491,37.0901,36.9535,37.0559,74200.0
2009-01-26 15:20:00,54.26,54.79,54.2,54.78,157800.0,37.0423,37.4041,37.0013,37.3973,157800.0
2009-01-26 15:30:00,54.78,54.84,54.3,54.49,222700.0,37.3973,37.4382,37.0696,37.1993,222700.0
2009-01-26 15:40:00,54.48,54.6,54.35,54.5,270300.0,37.1925,37.2744,37.1037,37.2061,270300.0
2009-01-26 15:50:00,54.49,54.69,54.38,54.57,301100.0,37.1993,37.3358,37.1242,37.2539,301100.0
2009-01-27 09:30:00,54.99,55.89,54.99,55.84,110200.0,37.5406,38.155,37.5406,38.1209,110200.0
2009-01-27 09:40:00,55.84,56.37,55.43,56.19,181400.0,38.1209,38.4827,37.841,38.3599,181400.0
2009-01-27 09:50:00,56.17,56.53,55.97,56.08,119800.0,38.3462,38.592,38.2097,38.2848,119800.0
2009-01-27 10:00:00,56.06,56.08,55.07,55.19,85500.0,38.2711,38.2848,37.5952,37.6772,85500.0
2009-01-27 10:10:00,55.19,55.26,54.93,54.97,85000.0,37.6772,37.725,37.4997,37.527,85000.0
2009-01-27 10:20:00,54.99,55.16,54.97,55.01,82800.0,37.5406,37.6567,37.527,37.5543,82800.0
2009-01-27 10:30:00,55.0,55.14,54.96,54.97,68800.0,37.5475,37.643,37.5202,37.527,68800.0
2009-01-27 10:40:00,54.98,55.04,54.8,54.92,57300.0,37.5338,37.5748,37.4109,37.4928,57300.0
2009-01-27 10:50:00,54.92,55.26,54.9,55.25,38500.0,37.4928,37.725,37.4792,37.7181,38500.0
2009-01-27 11:00:00,55.22,55.49,55.14,55.35,33600.0,37.6977,37.882,37.643,37.7864,33600.0
2009-01-27 11:10:00,55.35,55.54,55.28,55.44,45800.0,37.7864,37.9161,37.7386,37.8478,45800.0
2009-01-27 11:20:00,55.47,55.56,55.39,55.55,20800.0,37.8683,37.9298,37.8137,37.9229,20800.0
2009-01-27 11:30:00,55.59,55.64,55.47,55.56,50900.0,37.9502,37.9844,37.8683,37.9298,50900.0
2009-01-27 11:40:00,55.55,55.68,55.44,55.52,19100.0,37.9229,38.0117,37.8478,37.9025,19100.0
2009-01-27 11:50:00,55.52,55.6,55.33,55.33,21700.0,37.9025,37.9571,37.7727,37.7727,21700.0
2009-01-27 12:00:00,55.37,55.53,55.3,55.47,24600.0,37.8001,37.9093,37.7523,37.8683,24600.0
2009-01-27 12:10:00,55.48,55.65,55.48,55.65,28900.0,37.8751,37.9912,37.8751,37.9912,28900.0
2009-01-27 12:20:00,55.63,55.91,55.54,55.81,37700.0,37.9776,38.1687,37.9161,38.1004,37700.0
2009-01-27 12:30:00,55.78,55.79,55.59,55.66,20100.0,38.08,38.0868,37.9502,37.998,20100.0
2009-01-27 12:40:00,55.66,55.75,55.45,55.51,38200.0,37.998,38.0595,37.8547,37.8956,38200.0
2009-01-27 12:50:00,55.5,55.66,55.44,55.57,20400.0,37.8888,37.998,37.8478,37.9366,20400.0
2009-01-27 13:00:00,55.55,55.62,55.31,55.38,35200.0,37.9229,37.9707,37.7591,37.8069,35200.0
2009-01-27 13:10:00,55.38,55.48,55.31,55.44,35000.0,37.8069,37.8751,37.7591,37.8478,35000.0
2009-01-27 13:20:00,55.44,55.72,55.4,55.41,43900.0,37.8478,38.039,37.8205,37.8274,43900.0
2009-01-27 13:30:00,55.42,55.42,55.28,55.28,22700.0,37.8342,37.8342,37.7386,37.7386,22700.0
2009-01-27 13:40:00,55.31,55.66,55.29,55.48,47700.0,37.7591,37.998,37.7454,37.8751,47700.0
2009-01-27 13:50:00,55.5,55.57,55.28,55.4,39500.0,37.8888,37.9366,37.7386,37.8205,39500.0
2009-01-27 14:00:00,55.38,55.55,55.25,55.34,48400.0,37.8069,37.9229,37.7181,37.7796,48400.0
2009-01-27 14:10:00,55.35,55.46,55.05,55.33,58700.0,37.7864,37.8615,37.5816,37.7727,58700.0
2009-01-27 14:20:00,55.3,55.46,55.18,55.25,33300.0,37.7523,37.8615,37.6703,37.7181,33300.0
2009-01-27 14:30:00,55.25,55.59,55.12,55.31,71300.0,37.7181,37.9502,37.6294,37.7591,71300.0
2009-01-27 14:40:00,55.33,55.41,55.25,55.4,49700.0,37.7727,37.8274,37.7181,37.8205,49700.0
2009-01-27 14:50:00,55.39,55.68,55.39,55.64,49000.0,37.8137,38.0117,37.8137,37.9844,49000.0
2009-01-27 15:00:00,55.64,55.8,55.31,55.54,113900.0,37.9844,38.0936,37.7591,37.9161,113900.0
2009-01-27 15:10:00,55.55,55.82,55.46,55.72,77900.0,37.9229,38.1073,37.8615,38.039,77900.0
2009-01-27 15:20:00,55.7,55.99,55.68,55.9,76200.0,38.0253,38.2233,38.0117,38.1619,76200.0
2009-01-27 15:30:00,55.9,55.91,55.6,55.8,90000.0,38.1619,38.1687,37.9571,38.0936,90000.0
2009-01-27 15:40:00,55.8,55.91,55.67,55.79,143300.0,38.0936,38.1687,38.0049,38.0868,143300.0
2009-01-27 15:50:00,55.79,55.93,55.76,55.76,192500.0,38.0868,38.1824,38.0663,38.0663,192500.0
2009-01-28 09:30:00,59.32,59.99,58.56,59.52,348300.0,40.4966,40.954,39.9778,40.6332,348300.0
2009-01-28 09:40:00,59.54,60.24,59.5,59.75,241600.0,40.6468,41.1247,40.6195,40.7902,241600.0
2009-01-28 09:50:00,59.74,59.76,59.0,59.27,147400.0,40.7834,40.797,40.2782,40.4625,147400.0
2009-01-28 10:00:00,59.24,59.46,58.76,59.45,137400.0,40.442,40.5922,40.1143,40.5854,137400.0
2009-01-28 10:10:00,59.43,59.64,59.41,59.51,135400.0,40.5717,40.7151,40.5581,40.6264,135400.0
2009-01-28 10:20:00,59.53,59.64,59.05,59.44,59900.0,40.64,40.7151,40.3123,40.5786,59900.0
2009-01-28 10:30:00,59.45,59.71,59.38,59.56,98000.0,40.5854,40.7629,40.5376,40.6605,98000.0
2009-01-28 10:40:00,59.57,59.79,59.44,59.59,98700.0,40.6673,40.8175,40.5786,40.681,98700.0
2009-01-28 10:50:00,59.63,59.82,59.43,59.79,86900.0,40.7083,40.838,40.5717,40.8175,86900.0
2009-01-28 11:00:00,59.82,60.0,59.78,59.92,97800.0,40.838,40.9609,40.8107,40.9063,97800.0
2009-01-28 11:10:00,59.94,59.95,59.57,59.57,82400.0,40.9199,40.9267,40.6673,40.6673,82400.0
2009-01-28 11:20:00,59.58,59.88,59.57,59.74,136300.0,40.6741,40.8789,40.6673,40.7834,136300.0
2009-01-28 11:30:00,59.74,59.8,59.33,59.37,97900.0,40.7834,40.8243,40.5035,40.5308,97900.0
2009-01-28 11:40:00,59.37,60.0,59.36,59.79,179300.0,40.5308,40.9609,40.524,40.8175,179300.0
2009-01-28 11:50:00,59.79,60.2,59.78,60.11,101800.0,40.8175,41.0974,40.8107,41.036,101800.0
2009-01-28 12:00:00,60.13,60.37,60.07,60.27,87300.0,41.0496,41.2135,41.0087,41.1452,87300.0
2009-01-28 12:10:00,60.27,60.64,60.25,60.5,120100.0,41.1452,41.3978,41.1315,41.3022,120100.0
2009-01-28 12:20:00,60.51,60.74,60.46,60.68,86400.0,41.309,41.4661,41.2749,41.4251,86400.0
2009-01-28 12:30:00,60.69,60.89,60.69,60.88,113700.0,41.4319,41.5685,41.4319,41.5616,113700.0
2009-01-28 12:40:00,60.89,60.99,60.84,60.99,101400.0,41.5685,41.6367,41.5343,41.6367,101400.0
2009-01-28 12:50:00,60.97,61.17,60.93,61.09,125500.0,41.6231,41.7596,41.5958,41.705,125500.0
2009-01-28 13:00:00,61.09,61.2,60.92,61.15,89400.0,41.705,41.7801,41.5889,41.746,89400.0
2009-01-28 13:10:00,61.13,61.28,61.05,61.19,81500.0,41.7323,41.8347,41.6777,41.7733,81500.0
2009-01-28 13:20:00,61.17,61.38,61.07,61.23,97200.0,41.7596,41.903,41.6913,41.8006,97200.0
2009-01-28 13:30:00,61.23,61.24,60.66,60.74,115700.0,41.8006,41.8074,41.4114,41.4661,115700.0
2009-01-28 13:40:00,60.74,60.88,60.58,60.63,156300.0,41.4661,41.5616,41.3568,41.391,156300.0
2009-01-28 13:50:00,60.63,60.74,60.17,60.18,118800.0,41.391,41.4661,41.0769,41.0838,118800.0
2009-01-28 14:00:00,60.18,60.24,59.97,60.04,76200.0,41.0838,41.1247,40.9404,40.9882,76200.0
2009-01-28 14:10:00,60.02,60.65,60.02,60.56,131500.0,40.9745,41.4046,40.9745,41.3432,131500.0
2009-01-28 14:20:00,60.56,60.63,59.84,60.03,129500.0,41.3432,41.391,40.8516,40.9813,129500.0
2009-01-28 14:30:00,60.09,60.13,59.65,59.91,95400.0,41.0223,41.0496,40.7219,40.8994,95400.0
2009-01-28 14:40:00,59.91,60.0,59.73,59.83,105600.0,40.8994,40.9609,40.7765,40.8448,105600.0
2009-01-28 14:50:00,59.84,59.88,59.58,59.82,125500.0,40.8516,40.8789,40.6741,40.838,125500.0
2009-01-28 15:00:00,59.82,60.02,59.33,59.46,134100.0,40.838,40.9745,40.5035,40.5922,134100.0
2009-01-28 15:10:00,59.48,59.58,59.11,59.32,141200.0,40.6059,40.6741,40.3533,40.4966,141200.0
2009-01-28 15:20:00,59.33,59.41,58.91,59.17,110200.0,40.5035,40.5581,40.2167,40.3942,110200.0
2009-01-28 15:30:00,59.2,59.47,59.15,59.41,215400.0,40.4147,40.599,40.3806,40.5581,215400.0
2009-01-28 15:40:00,59.4,59.9,59.4,59.87,162800.0,40.5513,40.8926,40.5513,40.8721,162800.0
2009-01-28 15:50:00,59.87,60.06,59.68,59.85,282800.0,40.8721,41.0018,40.7424,40.8585,282800.0
2009-01-29 09:30:00,58.84,59.14,57.11,58.73,351900.0,40.169,40.3738,38.9879,40.0939,351900.0
2009-01-29 09:40:00,58.7,58.7,57.6,57.72,177800.0,40.0734,40.0734,39.3224,39.4044,177800.0
2009-01-29 09:50:00,57.72,57.77,57.6,57.68,129900.0,39.4044,39.4385,39.3224,39.377,129900.0
2009-01-29 10:00:00,57.67,57.99,57.54,57.78,130300.0,39.3702,39.5887,39.2815,39.4453,130300.0
2009-01-29 10:10:00,57.8,58.32,57.7,58.2,107500.0,39.459,39.814,39.3907,39.732,107500.0
2009-01-29 10:20:00,58.2,58.35,57.9,58.11,74500.0,39.732,39.8344,39.5272,39.6706,74500.0
2009-01-29 10:30:00,58.05,58.07,57.9,58.01,82200.0,39.6296,39.6433,39.5272,39.6023,82200.0
2009-01-29 10:40:00,58.01,58.13,57.88,58.09,118800.0,39.6023,39.6843,39.5136,39.6569,118800.0
2009-01-29 10:50:00,58.1,58.29,58.0,58.25,70700.0,39.6638,39.7935,39.5955,39.7662,70700.0
2009-01-29 11:00:00,58.23,58.31,58.0,58.0,81300.0,39.7525,39.8071,39.5955,39.5955,81300.0
2009-01-29 11:10:00,58.0,58.09,58.0,58.01,138400.0,39.5955,39.6569,39.5955,39.6023,138400.0
2009-01-29 11:20:00,58.0,58.08,57.98,58.02,122900.0,39.5955,39.6501,39.5819,39.6092,122900.0
2009-01-29 11:30:00,58.0,58.08,58.0,58.01,86300.0,39.5955,39.6501,39.5955,39.6023,86300.0
2009-01-29 11:40:00,58.01,58.09,57.98,58.02,100500.0,39.6023,39.6569,39.5819,39.6092,100500.0
2009-01-29 11:50:00,58.02,58.08,57.98,58.0,88000.0,39.6092,39.6501,39.5819,39.5955,88000.0
2009-01-29 12:00:00,58.0,58.2,57.96,58.01,140700.0,39.5955,39.732,39.5682,39.6023,140700.0
2009-01-29 12:10:00,58.02,58.08,58.0,58.06,107100.0,39.6092,39.6501,39.5955,39.6365,107100.0
2009-01-29 12:20:00,58.06,58.06,58.0,58.0,130400.0,39.6365,39.6365,39.5955,39.5955,130400.0
2009-01-29 12:30:00,58.0,58.04,58.0,58.01,162500.0,39.5955,39.6228,39.5955,39.6023,162500.0
2009-01-29 12:40:00,58.01,58.17,58.0,58.15,143000.0,39.6023,39.7116,39.5955,39.6979,143000.0
2009-01-29 12:50:00,58.15,58.17,58.08,58.16,155100.0,39.6979,39.7116,39.6501,39.7047,155100.0
2009-01-29 13:00:00,58.16,58.17,58.1,58.12,131600.0,39.7047,39.7116,39.6638,39.6774,131600.0
2009-01-29 13:10:00,58.1,58.12,58.05,58.06,119700.0,39.6638,39.6774,39.6296,39.6365,119700.0
2009-01-29 13:20:00,58.05,58.15,58.05,58.11,107600.0,39.6296,39.6979,39.6296,39.6706,107600.0
2009-01-29 13:30:00,58.13,58.15,58.08,58.1,97800.0,39.6843,39.6979,39.6501,39.6638,97800.0
2009-01-29 13:40:00,58.1,58.24,58.06,58.18,94200.0,39.6638,39.7593,39.6365,39.7184,94200.0
2009-01-29 13:50:00,58.18,58.31,58.16,58.26,106700.0,39.7184,39.8071,39.7047,39.773,106700.0
2009-01-29 14:00:00,58.25,58.32,58.18,58.18,76900.0,39.7662,39.814,39.7184,39.7184,76900.0
2009-01-29 14:10:00,58.18,58.27,58.18,58.19,109100.0,39.7184,39.7798,39.7184,39.7252,109100.0
2009-01-29 14:20:00,58.2,58.41,58.17,58.39,133000.0,39.732,39.8754,39.7116,39.8618,133000.0
2009-01-29 14:30:00,58.38,58.38,58.23,58.26,85200.0,39.8549,39.8549,39.7525,39.773,85200.0
2009-01-29 14:40:00,58.25,58.38,58.25,58.26,117500.0,39.7662,39.8549,39.7662,39.773,117500.0
2009-01-29 14:50:00,58.25,58.33,58.25,58.33,114100.0,39.7662,39.8208,39.7662,39.8208,114100.0
2009-01-29 15:00:00,58.33,58.53,58.3,58.4,87500.0,39.8208,39.9573,39.8003,39.8686,87500.0
2009-01-29 15:10:00,58.43,58.44,58.34,58.35,122000.0,39.8891,39.8959,39.8276,39.8344,122000.0
2009-01-29 15:20:00,58.36,58.36,57.98,58.05,115800.0,39.8413,39.8413,39.5819,39.6296,115800.0
2009-01-29 15:30:00,58.04,58.06,57.82,58.0,222300.0,39.6228,39.6365,39.4726,39.5955,222300.0
2009-01-29 15:40:00,58.0,58.3,58.0,58.18,148600.0,39.5955,39.8003,39.5955,39.7184,148600.0
2009-01-29 15:50:00,58.2,58.51,58.17,58.24,244200.0,39.732,39.9437,39.7116,39.7593,244200.0
2009-01-30 09:30:00,58.5,58.67,57.77,58.38,62100.0,39.9368,40.0529,39.4385,39.8549,62100.0
2009-01-30 09:40:00,58.4,58.88,58.4,58.62,81000.0,39.8686,40.1963,39.8686,40.0188,81000.0
2009-01-30 09:50:00,58.59,58.71,58.36,58.36,72300.0,39.9983,40.0802,39.8413,39.8413,72300.0
2009-01-30 10:00:00,58.35,58.36,57.98,58.03,48600.0,39.8344,39.8413,39.5819,39.616,48600.0
2009-01-30 10:10:00,58.03,58.14,57.8,58.09,39800.0,39.616,39.6911,39.459,39.6569,39800.0
2009-01-30 10:20:00,58.1,58.26,57.63,57.66,105000.0,39.6638,39.773,39.3429,39.3634,105000.0
2009-01-30 10:30:00,57.65,57.7,57.43,57.54,93500.0,39.3566,39.3907,39.2064,39.2815,93500.0
2009-01-30 10:40:00,57.51,57.58,57.24,57.25,48500.0,39.261,39.3088,39.0767,39.0835,48500.0
2009-01-30 10:50:00,57.26,57.3,57.15,57.15,43100.0,39.0903,39.1176,39.0152,39.0152,43100.0
2009-01-30 11:00:00,57.17,57.39,57.16,57.22,39700.0,39.0289,39.1791,39.0221,39.063,39700.0
2009-01-30 11:10:00,57.18,57.19,56.78,56.84,59400.0,39.0357,39.0425,38.7626,38.8036,59400.0
2009-01-30 11:20:00,56.82,56.94,56.63,56.8,60300.0,38.7899,38.8719,38.6602,38.7763,60300.0
2009-01-30 11:30:00,56.79,56.82,56.67,56.71,27300.0,38.7695,38.7899,38.6875,38.7148,27300.0
2009-01-30 11:40:00,56.73,56.9,56.63,56.87,36400.0,38.7285,38.8446,38.6602,38.8241,36400.0
2009-01-30 11:50:00,56.87,56.88,56.75,56.78,28100.0,38.8241,38.8309,38.7422,38.7626,28100.0
2009-01-30 12:00:00,56.79,56.92,56.7,56.92,21400.0,38.7695,38.8582,38.708,38.8582,21400.0
2009-01-30 12:10:00,56.96,57.09,56.96,57.03,30700.0,38.8855,38.9743,38.8855,38.9333,30700.0
2009-01-30 12:20:00,57.05,57.07,56.92,57.0,52000.0,38.947,38.9606,38.8582,38.9128,52000.0
2009-01-30 12:30:00,57.01,57.03,56.88,56.91,27400.0,38.9197,38.9333,38.8309,38.8514,27400.0
2009-01-30 12:40:00,56.91,57.06,56.89,57.06,20600.0,38.8514,38.9538,38.8377,38.9538,20600.0
2009-01-30 12:50:00,57.06,57.07,56.88,57.0,25600.0,38.9538,38.9606,38.8309,38.9128,25600.0
2009-01-30 13:00:00,56.99,57.26,56.9,57.26,34900.0,38.906,39.0903,38.8446,39.0903,34900.0
2009-01-30 13:10:00,57.26,57.28,57.03,57.16,29500.0,39.0903,39.104,38.9333,39.0221,29500.0
2009-01-30 13:20:00,57.15,57.16,56.76,56.92,56000.0,39.0152,39.0221,38.749,38.8582,56000.0
2009-01-30 13:30:00,56.92,56.93,56.68,56.81,65400.0,38.8582,38.865,38.6944,38.7831,65400.0
2009-01-30 13:40:00,56.8,56.98,56.77,56.89,84000.0,38.7763,38.8992,38.7558,38.8377,84000.0
2009-01-30 13:50:00,56.88,57.0,56.72,56.85,55700.0,38.8309,38.9128,38.7217,38.8104,55700.0
2009-01-30 14:00:00,56.85,57.06,56.82,56.86,40900.0,38.8104,38.9538,38.7899,38.8172,40900.0
2009-01-30 14:10:00,56.85,57.0,56.75,56.82,40700.0,38.8104,38.9128,38.7422,38.7899,40700.0
2009-01-30 14:20:00,56.84,57.19,56.75,56.98,35000.0,38.8036,39.0425,38.7422,38.8992,35000.0
2009-01-30 14:30:00,56.98,57.13,56.86,56.92,35700.0,38.8992,39.0016,38.8172,38.8582,35700.0
2009-01-30 14:40:00,56.91,56.98,56.8,56.87,41500.0,38.8514,38.8992,38.7763,38.8241,41500.0
2009-01-30 14:50:00,56.87,56.97,56.68,56.9,53600.0,38.8241,38.8923,38.6944,38.8446,53600.0
2009-01-30 15:00:00,56.91,57.1,56.77,56.8,68000.0,38.8514,38.9811,38.7558,38.7763,68000.0
2009-01-30 15:10:00,56.73,57.05,56.66,56.66,65900.0,38.7285,38.947,38.6807,38.6807,65900.0
2009-01-30 15:20:00,56.68,56.72,56.44,56.44,84000.0,38.6944,38.7217,38.5305,38.5305,84000.0
2009-01-30 15:30:00,56.44,56.53,56.18,56.24,113200.0,38.5305,38.592,38.353,38.394,113200.0
2009-01-30 15:40:00,56.24,56.9,56.22,56.66,148600.0,38.394,38.8446,38.3803,38.6807,148600.0
2009-01-30 15:50:00,56.67,56.8,56.54,56.71,239600.0,38.6875,38.7763,38.5988,38.7148,239600.0
2009-02-02 09:30:00,55.99,55.99,54.99,55.17,172600.0,38.2233,38.2233,37.5406,37.6635,172600.0
2009-02-02 09:40:00,55.23,55.24,54.53,54.72,110500.0,37.7045,37.7113,37.2266,37.3563,110500.0
2009-02-02 09:50:00,54.74,55.06,54.73,55.03,84300.0,37.37,37.5884,37.3631,37.5679,84300.0
2009-02-02 10:00:00,55.03,55.2,54.99,55.04,118100.0,37.5679,37.684,37.5406,37.5748,118100.0
2009-02-02 10:10:00,55.04,55.39,54.99,55.35,54900.0,37.5748,37.8137,37.5406,37.7864,54900.0
2009-02-02 10:20:00,55.38,55.56,55.38,55.54,75100.0,37.8069,37.9298,37.8069,37.9161,75100.0
2009-02-02 10:30:00,55.56,55.58,55.2,55.31,78900.0,37.9298,37.9434,37.684,37.7591,78900.0
2009-02-02 10:40:00,55.28,55.29,54.97,55.08,48700.0,37.7386,37.7454,37.527,37.6021,48700.0
2009-02-02 10:50:00,55.09,55.34,55.0,55.26,28000.0,37.6089,37.7796,37.5475,37.725,28000.0
2009-02-02 11:00:00,55.26,55.32,55.1,55.29,40900.0,37.725,37.7659,37.6157,37.7454,40900.0
2009-02-02 11:10:00,55.29,55.46,55.28,55.41,44500.0,37.7454,37.8615,37.7386,37.8274,44500.0
2009-02-02 11:20:00,55.41,55.51,55.2,55.48,69900.0,37.8274,37.8956,37.684,37.8751,69900.0
2009-02-02 11:30:00,55.51,55.74,55.39,55.5,53100.0,37.8956,38.0526,37.8137,37.8888,53100.0
2009-02-02 11:40:00,55.49,55.74,55.37,55.69,34700.0,37.882,38.0526,37.8001,38.0185,34700.0
2009-02-02 11:50:00,55.71,55.74,55.57,55.71,33000.0,38.0322,38.0526,37.9366,38.0322,33000.0
2009-02-02 12:00:00,55.72,55.97,55.62,55.64,56500.0,38.039,38.2097,37.9707,37.9844,56500.0
2009-02-02 12:10:00,55.66,55.66,55.47,55.56,46100.0,37.998,37.998,37.8683,37.9298,46100.0
2009-02-02 12:20:00,55.53,55.6,55.4,55.57,40300.0,37.9093,37.9571,37.8205,37.9366,40300.0
2009-02-02 12:30:00,55.55,55.84,55.55,55.81,38400.0,37.9229,38.1209,37.9229,38.1004,38400.0
2009-02-02 12:40:00,55.84,56.0,55.72,55.77,34700.0,38.1209,38.2301,38.039,38.0731,34700.0
2009-02-02 12:50:00,55.78,55.83,55.64,55.64,45300.0,38.08,38.1141,37.9844,37.9844,45300.0
2009-02-02 13:00:00,55.65,55.7,55.45,55.47,32800.0,37.9912,38.0253,37.8547,37.8683,32800.0
2009-02-02 13:10:00,55.47,55.49,55.16,55.27,33000.0,37.8683,37.882,37.6567,37.7318,33000.0
2009-02-02 13:20:00,55.26,55.29,55.11,55.2,32200.0,37.725,37.7454,37.6226,37.684,32200.0
2009-02-02 13:30:00,55.19,55.3,55.09,55.24,30600.0,37.6772,37.7523,37.6089,37.7113,30600.0
2009-02-02 13:40:00,55.27,55.44,55.27,55.35,48500.0,37.7318,37.8478,37.7318,37.7864,48500.0
2009-02-02 13:50:00,55.36,55.36,54.95,54.95,43300.0,37.7932,37.7932,37.5133,37.5133,43300.0
2009-02-02 14:00:00,54.98,55.18,54.91,55.09,49000.0,37.5338,37.6703,37.486,37.6089,49000.0
2009-02-02 14:10:00,55.09,55.24,55.03,55.16,28700.0,37.6089,37.7113,37.5679,37.6567,28700.0
2009-02-02 14:20:00,55.16,55.16,54.93,55.08,37200.0,37.6567,37.6567,37.4997,37.6021,37200.0
2009-02-02 14:30:00,55.06,55.08,54.92,54.95,40300.0,37.5884,37.6021,37.4928,37.5133,40300.0
2009-02-02 14:40:00,54.95,55.21,54.95,55.05,43700.0,37.5133,37.6908,37.5133,37.5816,43700.0
2009-02-02 14:50:00,55.07,55.1,54.97,55.0,36900.0,37.5952,37.6157,37.527,37.5475,36900.0
2009-02-02 15:00:00,54.98,55.31,54.97,55.27,59800.0,37.5338,37.7591,37.527,37.7318,59800.0
2009-02-02 15:10:00,55.28,55.35,55.14,55.26,58800.0,37.7386,37.7864,37.643,37.725,58800.0
2009-02-02 15:20:00,55.24,55.39,55.2,55.37,51600.0,37.7113,37.8137,37.684,37.8001,51600.0
2009-02-02 15:30:00,55.4,55.67,55.4,55.45,102600.0,37.8205,38.0049,37.8205,37.8547,102600.0
2009-02-02 15:40:00,55.46,55.63,55.36,55.44,145000.0,37.8615,37.9776,37.7932,37.8478,145000.0
2009-02-02 15:50:00,55.45,55.55,55.21,55.27,221700.0,37.8547,37.9229,37.6908,37.7318,221700.0
2009-02-03 09:30:00,55.79,55.81,54.94,55.0,76800.0,38.0868,38.1004,37.5065,37.5475,76800.0
2009-02-03 09:40:00,55.0,55.05,54.56,54.64,399500.0,37.5475,37.5816,37.2471,37.3017,399500.0
2009-02-03 09:50:00,54.63,54.7,54.31,54.54,213900.0,37.2949,37.3427,37.0764,37.2334,213900.0
2009-02-03 10:00:00,54.55,54.78,54.47,54.54,96200.0,37.2403,37.3973,37.1856,37.2334,96200.0
2009-02-03 10:10:00,54.55,54.6,54.32,54.41,68100.0,37.2403,37.2744,37.0832,37.1447,68100.0
2009-02-03 10:20:00,54.39,54.51,54.13,54.37,76300.0,37.131,37.2129,36.9535,37.1174,76300.0
2009-02-03 10:30:00,54.37,54.75,54.32,54.67,84200.0,37.1174,37.3768,37.0832,37.3222,84200.0
2009-02-03 10:40:00,54.67,54.78,54.54,54.58,76100.0,37.3222,37.3973,37.2334,37.2607,76100.0
2009-02-03 10:50:00,54.61,54.7,54.5,54.57,45500.0,37.2812,37.3427,37.2061,37.2539,45500.0
2009-02-03 11:00:00,54.59,54.77,54.58,54.69,123000.0,37.2676,37.3904,37.2607,37.3358,123000.0
2009-02-03 11:10:00,54.7,54.76,54.6,54.72,66000.0,37.3427,37.3836,37.2744,37.3563,66000.0
2009-02-03 11:20:00,54.72,54.9,54.63,54.84,53500.0,37.3563,37.4792,37.2949,37.4382,53500.0
2009-02-03 11:30:00,54.84,55.0,54.74,54.77,42500.0,37.4382,37.5475,37.37,37.3904,42500.0
2009-02-03 11:40:00,54.78,54.86,54.7,54.8,38000.0,37.3973,37.4519,37.3427,37.4109,38000.0
2009-02-03 11:50:00,54.81,54.84,54.66,54.73,30100.0,37.4178,37.4382,37.3154,37.3631,30100.0
2009-02-03 12:00:00,54.78,54.85,54.72,54.76,19800.0,37.3973,37.4451,37.3563,37.3836,19800.0
2009-02-03 12:10:00,54.77,54.99,54.69,54.83,66300.0,37.3904,37.5406,37.3358,37.4314,66300.0
2009-02-03 12:20:00,54.83,55.08,54.81,54.96,38200.0,37.4314,37.6021,37.4178,37.5202,38200.0
2009-02-03 12:30:00,54.99,55.08,54.95,55.06,43200.0,37.5406,37.6021,37.5133,37.5884,43200.0
2009-02-03 12:40:00,55.06,55.19,55.03,55.15,38800.0,37.5884,37.6772,37.5679,37.6499,38800.0
2009-02-03 12:50:00,55.15,55.21,54.96,54.98,39900.0,37.6499,37.6908,37.5202,37.5338,39900.0
2009-02-03 13:00:00,55.0,55.08,54.95,55.0,39900.0,37.5475,37.6021,37.5133,37.5475,39900.0
2009-02-03 13:10:00,55.0,55.24,54.96,55.23,18700.0,37.5475,37.7113,37.5202,37.7045,18700.0
2009-02-03 13:20:00,55.24,55.32,55.19,55.22,17300.0,37.7113,37.7659,37.6772,37.6977,17300.0
2009-02-03 13:30:00,55.22,55.43,55.17,55.32,23400.0,37.6977,37.841,37.6635,37.7659,23400.0
2009-02-03 13:40:00,55.33,55.4,55.28,55.34,22500.0,37.7727,37.8205,37.7386,37.7796,22500.0
2009-02-03 13:50:00,55.31,55.43,55.15,55.37,15800.0,37.7591,37.841,37.6499,37.8001,15800.0
2009-02-03 14:00:00,55.36,55.65,55.33,55.65,34000.0,37.7932,37.9912,37.7727,37.9912,34000.0
2009-02-03 14:10:00,55.68,55.97,55.67,55.88,37800.0,38.0117,38.2097,38.0049,38.1482,37800.0
2009-02-03 14:20:00,55.85,55.91,55.61,55.62,107200.0,38.1277,38.1687,37.9639,37.9707,107200.0
2009-02-03 14:30:00,55.63,55.73,55.51,55.58,80000.0,37.9776,38.0458,37.8956,37.9434,80000.0
2009-02-03 14:40:00,55.59,55.67,55.34,55.6,65600.0,37.9502,38.0049,37.7796,37.9571,65600.0
2009-02-03 14:50:00,55.64,55.66,55.42,55.53,54800.0,37.9844,37.998,37.8342,37.9093,54800.0
2009-02-03 15:00:00,55.51,55.85,55.49,55.85,116200.0,37.8956,38.1277,37.882,38.1277,116200.0
2009-02-03 15:10:00,55.84,55.95,55.7,55.71,136000.0,38.1209,38.196,38.0253,38.0322,136000.0
2009-02-03 15:20:00,55.71,55.78,55.41,55.42,159800.0,38.0322,38.08,37.8274,37.8342,159800.0
2009-02-03 15:30:00,55.43,55.58,55.37,55.53,105500.0,37.841,37.9434,37.8001,37.9093,105500.0
2009-02-03 15:40:00,55.51,55.56,55.22,55.3,183200.0,37.8956,37.9298,37.6977,37.7523,183200.0
2009-02-03 15:50:00,55.3,55.42,55.19,55.23,369000.0,37.7523,37.8342,37.6772,37.7045,369000.0
2009-02-04 09:30:00,55.92,56.0,55.03,55.14,89900.0,38.1755,38.2301,37.5679,37.643,89900.0
2009-02-04 09:40:00,55.22,55.48,55.2,55.25,50900.0,37.6977,37.8751,37.684,37.7181,50900.0
2009-02-04 09:50:00,55.24,55.41,55.17,55.39,60200.0,37.7113,37.8274,37.6635,37.8137,60200.0
2009-02-04 10:00:00,55.4,55.98,55.4,55.81,71300.0,37.8205,38.2165,37.8205,38.1004,71300.0
2009-02-04 10:10:00,55.79,56.25,55.79,56.09,45100.0,38.0868,38.4008,38.0868,38.2916,45100.0
2009-02-04 10:20:00,56.09,56.22,55.95,56.14,42800.0,38.2916,38.3803,38.196,38.3257,42800.0
2009-02-04 10:30:00,56.12,56.39,56.07,56.3,46300.0,38.3121,38.4964,38.2779,38.4349,46300.0
2009-02-04 10:40:00,56.28,56.31,55.91,55.92,45200.0,38.4213,38.4418,38.1687,38.1755,45200.0
2009-02-04 10:50:00,55.92,56.11,55.74,56.03,102300.0,38.1755,38.3052,38.0526,38.2506,102300.0
2009-02-04 11:00:00,56.05,56.24,55.94,56.2,63600.0,38.2643,38.394,38.1892,38.3667,63600.0
2009-02-04 11:10:00,56.22,56.28,55.97,56.19,85400.0,38.3803,38.4213,38.2097,38.3599,85400.0
2009-02-04 11:20:00,56.2,56.39,56.12,56.18,40000.0,38.3667,38.4964,38.3121,38.353,40000.0
2009-02-04 11:30:00,56.2,56.3,56.14,56.2,23900.0,38.3667,38.4349,38.3257,38.3667,23900.0
2009-02-04 11:40:00,56.2,56.21,56.04,56.09,19900.0,38.3667,38.3735,38.2575,38.2916,19900.0
2009-02-04 11:50:00,56.08,56.11,55.9,55.95,31700.0,38.2848,38.3052,38.1619,38.196,31700.0
2009-02-04 12:00:00,55.93,55.96,55.73,55.76,37100.0,38.1824,38.2028,38.0458,38.0663,37100.0
2009-02-04 12:10:00,55.75,55.79,55.54,55.77,54600.0,38.0595,38.0868,37.9161,38.0731,54600.0
2009-02-04 12:20:00,55.8,55.81,55.56,55.71,20100.0,38.0936,38.1004,37.9298,38.0322,20100.0
2009-02-04 12:30:00,55.7,55.82,55.69,55.74,14400.0,38.0253,38.1073,38.0185,38.0526,14400.0
2009-02-04 12:40:00,55.75,55.93,55.72,55.85,14300.0,38.0595,38.1824,38.039,38.1277,14300.0
2009-02-04 12:50:00,55.86,55.89,55.61,55.61,14600.0,38.1346,38.155,37.9639,37.9639,14600.0
2009-02-04 13:00:00,55.61,55.71,55.5,55.69,94300.0,37.9639,38.0322,37.8888,38.0185,94300.0
2009-02-04 13:10:00,55.72,55.72,55.53,55.55,30900.0,38.039,38.039,37.9093,37.9229,30900.0
2009-02-04 13:20:00,55.54,55.7,55.47,55.68,39600.0,37.9161,38.0253,37.8683,38.0117,39600.0
2009-02-04 13:30:00,55.67,55.69,55.26,55.28,36400.0,38.0049,38.0185,37.725,37.7386,36400.0
2009-02-04 13:40:00,55.29,55.33,55.04,55.04,55000.0,37.7454,37.7727,37.5748,37.5748,55000.0
2009-02-04 13:50:00,55.06,55.18,54.8,55.1,71400.0,37.5884,37.6703,37.4109,37.6157,71400.0
2009-02-04 14:00:00,55.11,55.17,55.0,55.03,81300.0,37.6226,37.6635,37.5475,37.5679,81300.0
2009-02-04 14:10:00,55.01,55.32,55.01,55.15,65800.0,37.5543,37.7659,37.5543,37.6499,65800.0
2009-02-04 14:20:00,55.14,55.17,54.91,55.09,61700.0,37.643,37.6635,37.486,37.6089,61700.0
2009-02-04 14:30:00,55.13,55.3,55.03,55.28,38200.0,37.6362,37.7523,37.5679,37.7386,38200.0
2009-02-04 14:40:00,55.3,55.36,55.18,55.22,37500.0,37.7523,37.7932,37.6703,37.6977,37500.0
2009-02-04 14:50:00,55.24,55.46,55.09,55.38,89100.0,37.7113,37.8615,37.6089,37.8069,89100.0
2009-02-04 15:00:00,55.38,55.47,55.13,55.37,73600.0,37.8069,37.8683,37.6362,37.8001,73600.0
2009-02-04 15:10:00,55.39,55.41,55.12,55.38,52400.0,37.8137,37.8274,37.6294,37.8069,52400.0
2009-02-04 15:20:00,55.35,55.38,55.11,55.28,63400.0,37.7864,37.8069,37.6226,37.7386,63400.0
2009-02-04 15:30:00,55.29,55.37,55.11,55.13,121700.0,37.7454,37.8001,37.6226,37.6362,121700.0
2009-02-04 15:40:00,55.12,55.23,55.02,55.08,146600.0,37.6294,37.7045,37.5611,37.6021,146600.0
2009-02-04 15:50:00,55.05,55.13,54.97,55.05,222200.0,37.5816,37.6362,37.527,37.5816,222200.0
2009-02-05 09:30:00,54.56,55.1,54.56,55.07,56600.0,37.2471,37.6157,37.2471,37.5952,56600.0
2009-02-05 09:40:00,55.07,55.21,54.79,54.89,50500.0,37.5952,37.6908,37.4041,37.4724,50500.0
2009-02-05 09:50:00,54.92,54.98,54.75,54.91,63000.0,37.4928,37.5338,37.3768,37.486,63000.0
2009-02-05 10:00:00,54.91,54.93,54.7,54.73,55300.0,37.486,37.4997,37.3427,37.3631,55300.0
2009-02-05 10:10:00,54.72,55.26,54.7,55.18,68200.0,37.3563,37.725,37.3427,37.6703,68200.0
2009-02-05 10:20:00,55.18,55.23,54.98,55.09,31600.0,37.6703,37.7045,37.5338,37.6089,31600.0
2009-02-05 10:30:00,55.11,55.4,54.99,55.31,59100.0,37.6226,37.8205,37.5406,37.7591,59100.0
2009-02-05 10:40:00,55.33,55.52,55.31,55.44,41400.0,37.7727,37.9025,37.7591,37.8478,41400.0
2009-02-05 10:50:00,55.44,55.94,55.39,55.89,63600.0,37.8478,38.1892,37.8137,38.155,63600.0
2009-02-05 11:00:00,55.91,56.13,55.77,55.95,61100.0,38.1687,38.3189,38.0731,38.196,61100.0
2009-02-05 11:10:00,55.99,55.99,55.73,55.84,39600.0,38.2233,38.2233,38.0458,38.1209,39600.0
2009-02-05 11:20:00,55.83,56.06,55.79,55.8,52700.0,38.1141,38.2711,38.0868,38.0936,52700.0
2009-02-05 11:30:00,55.76,56.13,55.75,55.88,26400.0,38.0663,38.3189,38.0595,38.1482,26400.0
2009-02-05 11:40:00,55.87,56.07,55.74,56.04,32900.0,38.1414,38.2779,38.0526,38.2575,32900.0
2009-02-05 11:50:00,56.04,56.33,55.88,56.33,35000.0,38.2575,38.4554,38.1482,38.4554,35000.0
2009-02-05 12:00:00,56.3,56.57,56.28,56.46,68200.0,38.4349,38.6193,38.4213,38.5442,68200.0
2009-02-05 12:10:00,56.42,56.64,56.42,56.45,32600.0,38.5169,38.6671,38.5169,38.5373,32600.0
2009-02-05 12:20:00,56.46,56.56,56.18,56.2,42800.0,38.5442,38.6124,38.353,38.3667,42800.0
2009-02-05 12:30:00,56.18,56.25,56.12,56.16,32000.0,38.353,38.4008,38.3121,38.3394,32000.0
2009-02-05 12:40:00,56.18,56.41,56.18,56.33,87300.0,38.353,38.51,38.353,38.4554,87300.0
2009-02-05 12:50:00,56.33,56.5,56.12,56.45,40000.0,38.4554,38.5715,38.3121,38.5373,40000.0
2009-02-05 13:00:00,56.45,56.61,56.32,56.59,90700.0,38.5373,38.6466,38.4486,38.6329,90700.0
2009-02-05 13:10:00,56.59,56.59,56.28,56.34,25100.0,38.6329,38.6329,38.4213,38.4623,25100.0
2009-02-05 13:20:00,56.36,56.38,56.22,56.33,35100.0,38.4759,38.4896,38.3803,38.4554,35100.0
2009-02-05 13:30:00,56.36,56.54,56.28,56.35,44200.0,38.4759,38.5988,38.4213,38.4691,44200.0
2009-02-05 13:40:00,56.32,56.57,56.23,56.54,47300.0,38.4486,38.6193,38.3872,38.5988,47300.0
2009-02-05 13:50:00,56.52,56.54,56.29,56.37,28500.0,38.5851,38.5988,38.4281,38.4827,28500.0
2009-02-05 14:00:00,56.37,56.65,56.36,56.54,22600.0,38.4827,38.6739,38.4759,38.5988,22600.0
2009-02-05 14:10:00,56.54,56.55,56.32,56.44,20400.0,38.5988,38.6056,38.4486,38.5305,20400.0
2009-02-05 14:20:00,56.44,56.67,56.35,56.67,30100.0,38.5305,38.6875,38.4691,38.6875,30100.0
2009-02-05 14:30:00,56.7,56.79,56.47,56.7,46100.0,38.708,38.7695,38.551,38.708,46100.0
2009-02-05 14:40:00,56.69,56.82,56.5,56.52,37100.0,38.7012,38.7899,38.5715,38.5851,37100.0
2009-02-05 14:50:00,56.52,56.54,56.23,56.27,39600.0,38.5851,38.5988,38.3872,38.4145,39600.0
2009-02-05 15:00:00,56.28,56.42,56.02,56.13,53400.0,38.4213,38.5169,38.2438,38.3189,53400.0
2009-02-05 15:10:00,56.13,56.35,56.08,56.08,66300.0,38.3189,38.4691,38.2848,38.2848,66300.0
2009-02-05 15:20:00,56.08,56.26,56.02,56.21,83500.0,38.2848,38.4076,38.2438,38.3735,83500.0
2009-02-05 15:30:00,56.2,56.29,56.07,56.1,81900.0,38.3667,38.4281,38.2779,38.2984,81900.0
2009-02-05 15:40:00,56.11,56.34,56.07,56.21,192900.0,38.3052,38.4623,38.2779,38.3735,192900.0
2009-02-05 15:50:00,56.22,56.4,56.13,56.19,191200.0,38.3803,38.5032,38.3189,38.3599,191200.0
2009-02-06 09:30:00,56.01,56.56,56.0,56.51,45100.0,38.237,38.6124,38.2301,38.5783,45100.0
2009-02-06 09:40:00,56.48,56.95,56.46,56.74,36900.0,38.5578,38.8787,38.5442,38.7353,36900.0
2009-02-06 09:50:00,56.77,57.0,56.66,56.91,31900.0,38.7558,38.9128,38.6807,38.8514,31900.0
2009-02-06 10:00:00,56.93,57.0,56.53,56.69,37000.0,38.865,38.9128,38.592,38.7012,37000.0
2009-02-06 10:10:00,56.68,56.9,56.66,56.8,40300.0,38.6944,38.8446,38.6807,38.7763,40300.0
2009-02-06 10:20:00,56.8,56.89,56.56,56.67,80900.0,38.7763,38.8377,38.6124,38.6875,80900.0
2009-02-06 10:30:00,56.68,56.68,56.37,56.52,79500.0,38.6944,38.6944,38.4827,38.5851,79500.0
2009-02-06 10:40:00,56.53,56.53,56.17,56.24,64900.0,38.592,38.592,38.3462,38.394,64900.0
2009-02-06 10:50:00,56.24,56.25,55.96,56.07,94800.0,38.394,38.4008,38.2028,38.2779,94800.0
2009-02-06 11:00:00,56.06,56.32,56.05,56.22,27200.0,38.2711,38.4486,38.2643,38.3803,27200.0
2009-02-06 11:10:00,56.21,56.47,56.21,56.44,49900.0,38.3735,38.551,38.3735,38.5305,49900.0
2009-02-06 11:20:00,56.44,56.45,56.29,56.35,120300.0,38.5305,38.5373,38.4281,38.4691,120300.0
2009-02-06 11:30:00,56.35,56.57,56.35,56.56,65200.0,38.4691,38.6193,38.4691,38.6124,65200.0
2009-02-06 11:40:00,56.55,56.74,56.5,56.56,57700.0,38.6056,38.7353,38.5715,38.6124,57700.0
2009-02-06 11:50:00,56.55,56.71,56.54,56.57,22900.0,38.6056,38.7148,38.5988,38.6193,22900.0
2009-02-06 12:00:00,56.57,56.69,56.54,56.63,45500.0,38.6193,38.7012,38.5988,38.6602,45500.0
2009-02-06 12:10:00,56.64,56.73,56.49,56.55,45900.0,38.6671,38.7285,38.5647,38.6056,45900.0
2009-02-06 12:20:00,56.53,56.74,56.53,56.62,57500.0,38.592,38.7353,38.592,38.6534,57500.0
2009-02-06 12:30:00,56.63,56.84,56.62,56.8,173300.0,38.6602,38.8036,38.6534,38.7763,173300.0
2009-02-06 12:40:00,56.8,56.86,56.71,56.73,31600.0,38.7763,38.8172,38.7148,38.7285,31600.0
2009-02-06 12:50:00,56.71,56.83,56.65,56.74,31100.0,38.7148,38.7968,38.6739,38.7353,31100.0
2009-02-06 13:00:00,56.72,57.04,56.69,56.98,46000.0,38.7217,38.9401,38.7012,38.8992,46000.0
2009-02-06 13:10:00,56.98,57.15,56.94,57.13,27300.0,38.8992,39.0152,38.8719,39.0016,27300.0
2009-02-06 13:20:00,57.13,57.18,56.96,57.05,26800.0,39.0016,39.0357,38.8855,38.947,26800.0
2009-02-06 13:30:00,57.05,57.21,57.0,57.08,41700.0,38.947,39.0562,38.9128,38.9674,41700.0
2009-02-06 13:40:00,57.05,57.23,56.97,57.05,45200.0,38.947,39.0698,38.8923,38.947,45200.0
2009-02-06 13:50:00,57.04,57.14,57.01,57.04,32100.0,38.9401,39.0084,38.9197,38.9401,32100.0
2009-02-06 14:00:00,57.04,57.05,56.87,56.92,40400.0,38.9401,38.947,38.8241,38.8582,40400.0
2009-02-06 14:10:00,56.95,57.11,56.93,57.06,68600.0,38.8787,38.9879,38.865,38.9538,68600.0
2009-02-06 14:20:00,57.04,57.29,57.04,57.27,119100.0,38.9401,39.1108,38.9401,39.0971,119100.0
2009-02-06 14:30:00,57.28,57.32,57.17,57.17,121300.0,39.104,39.1313,39.0289,39.0289,121300.0
2009-02-06 14:40:00,57.2,57.27,57.12,57.2,89700.0,39.0494,39.0971,38.9947,39.0494,89700.0
2009-02-06 14:50:00,57.2,57.21,57.08,57.08,104700.0,39.0494,39.0562,38.9674,38.9674,104700.0
2009-02-06 15:00:00,57.08,57.23,57.04,57.22,227600.0,38.9674,39.0698,38.9401,39.063,227600.0
2009-02-06 15:10:00,57.21,57.32,57.11,57.16,177200.0,39.0562,39.1313,38.9879,39.0221,177200.0
2009-02-06 15:20:00,57.16,57.29,57.1,57.24,154800.0,39.0221,39.1108,38.9811,39.0767,154800.0
2009-02-06 15:30:00,57.23,57.3,57.14,57.2,118000.0,39.0698,39.1176,39.0084,39.0494,118000.0
2009-02-06 15:40:00,57.19,57.44,57.15,57.35,210900.0,39.0425,39.2132,39.0152,39.1518,210900.0
2009-02-06 15:50:00,57.36,57.42,57.08,57.11,224000.0,39.1586,39.1996,38.9674,38.9879,224000.0
2009-02-09 09:30:00,56.96,57.09,56.44,56.75,78300.0,38.8855,38.9743,38.5305,38.7422,78300.0
2009-02-09 09:40:00,56.71,56.94,56.68,56.77,82800.0,38.7148,38.8719,38.6944,38.7558,82800.0
2009-02-09 09:50:00,56.79,56.91,56.57,56.85,62700.0,38.7695,38.8514,38.6193,38.8104,62700.0
2009-02-09 10:00:00,56.83,56.87,56.45,56.47,88700.0,38.7968,38.8241,38.5373,38.551,88700.0
2009-02-09 10:10:00,56.46,56.63,56.35,56.63,46200.0,38.5442,38.6602,38.4691,38.6602,46200.0
2009-02-09 10:20:00,56.65,56.83,56.64,56.7,22500.0,38.6739,38.7968,38.6671,38.708,22500.0
2009-02-09 10:30:00,56.69,57.04,56.67,57.04,26900.0,38.7012,38.9401,38.6875,38.9401,26900.0
2009-02-09 10:40:00,57.04,57.41,56.98,57.39,49600.0,38.9401,39.1927,38.8992,39.1791,49600.0
2009-02-09 10:50:00,57.4,57.54,57.29,57.51,44400.0,39.1859,39.2815,39.1108,39.261,44400.0
2009-02-09 11:00:00,57.52,57.52,57.15,57.19,25100.0,39.2678,39.2678,39.0152,39.0425,25100.0
2009-02-09 11:10:00,57.17,57.22,56.82,56.87,66800.0,39.0289,39.063,38.7899,38.8241,66800.0
2009-02-09 11:20:00,56.86,57.0,56.83,56.94,25300.0,38.8172,38.9128,38.7968,38.8719,25300.0
2009-02-09 11:30:00,56.93,56.95,56.8,56.82,13200.0,38.865,38.8787,38.7763,38.7899,13200.0
2009-02-09 11:40:00,56.83,56.86,56.67,56.8,33600.0,38.7968,38.8172,38.6875,38.7763,33600.0
2009-02-09 11:50:00,56.8,56.92,56.69,56.69,48000.0,38.7763,38.8582,38.7012,38.7012,48000.0
2009-02-09 12:00:00,56.71,56.75,56.67,56.69,41100.0,38.7148,38.7422,38.6875,38.7012,41100.0
2009-02-09 12:10:00,56.7,56.78,56.66,56.74,41900.0,38.708,38.7626,38.6807,38.7353,41900.0
2009-02-09 12:20:00,56.74,56.76,56.68,56.75,19700.0,38.7353,38.749,38.6944,38.7422,19700.0
2009-02-09 12:30:00,56.75,56.75,56.69,56.73,27800.0,38.7422,38.7422,38.7012,38.7285,27800.0
2009-02-09 12:40:00,56.74,56.75,56.7,56.72,34800.0,38.7353,38.7422,38.708,38.7217,34800.0
2009-02-09 12:50:00,56.71,56.75,56.71,56.71,42900.0,38.7148,38.7422,38.7148,38.7148,42900.0
2009-02-09 13:00:00,56.7,56.75,56.7,56.73,40000.0,38.708,38.7422,38.708,38.7285,40000.0
2009-02-09 13:10:00,56.73,56.75,56.7,56.7,52900.0,38.7285,38.7422,38.708,38.708,52900.0
2009-02-09 13:20:00,56.7,56.74,56.7,56.7,52500.0,38.708,38.7353,38.708,38.708,52500.0
2009-02-09 13:30:00,56.7,56.72,56.53,56.6,75000.0,38.708,38.7217,38.592,38.6398,75000.0
2009-02-09 13:40:00,56.6,56.7,56.58,56.66,43300.0,38.6398,38.708,38.6261,38.6807,43300.0
2009-02-09 13:50:00,56.65,56.72,56.6,56.72,35900.0,38.6739,38.7217,38.6398,38.7217,35900.0
2009-02-09 14:00:00,56.73,56.75,56.69,56.75,32000.0,38.7285,38.7422,38.7012,38.7422,32000.0
2009-02-09 14:10:00,56.75,56.75,56.62,56.67,41700.0,38.7422,38.7422,38.6534,38.6875,41700.0
2009-02-09 14:20:00,56.67,56.74,56.53,56.6,35100.0,38.6875,38.7353,38.592,38.6398,35100.0
2009-02-09 14:30:00,56.61,56.75,56.54,56.74,38200.0,38.6466,38.7422,38.5988,38.7353,38200.0
2009-02-09 14:40:00,56.74,56.75,56.65,56.71,41800.0,38.7353,38.7422,38.6739,38.7148,41800.0
2009-02-09 14:50:00,56.7,56.75,56.7,56.72,48000.0,38.708,38.7422,38.708,38.7217,48000.0
2009-02-09 15:00:00,56.72,56.75,56.7,56.73,74200.0,38.7217,38.7422,38.708,38.7285,74200.0
2009-02-09 15:10:00,56.72,56.85,56.69,56.72,165800.0,38.7217,38.8104,38.7012,38.7217,165800.0
2009-02-09 15:20:00,56.71,56.76,56.7,56.71,81800.0,38.7148,38.749,38.708,38.7148,81800.0
2009-02-09 15:30:00,56.72,56.75,56.55,56.55,181000.0,38.7217,38.7422,38.6056,38.6056,181000.0
2009-02-09 15:40:00,56.55,56.74,56.55,56.71,140200.0,38.6056,38.7353,38.6056,38.7148,140200.0
2009-02-09 15:50:00,56.72,56.75,56.67,56.75,219500.0,38.7217,38.7422,38.6875,38.7422,219500.0
2009-02-10 09:30:00,56.11,56.28,55.74,55.97,64200.0,38.3052,38.4213,38.0526,38.2097,64200.0
2009-02-10 09:40:00,55.98,56.06,55.74,56.05,39300.0,38.2165,38.2711,38.0526,38.2643,39300.0
2009-02-10 09:50:00,56.1,56.22,55.94,56.02,27900.0,38.2984,38.3803,38.1892,38.2438,27900.0
2009-02-10 10:00:00,56.0,56.45,55.95,56.45,39400.0,38.2301,38.5373,38.196,38.5373,39400.0
2009-02-10 10:10:00,56.45,56.47,56.05,56.05,24000.0,38.5373,38.551,38.2643,38.2643,24000.0
2009-02-10 10:20:00,56.06,56.23,55.93,56.11,40800.0,38.2711,38.3872,38.1824,38.3052,40800.0
2009-02-10 10:30:00,56.11,56.25,56.04,56.15,24500.0,38.3052,38.4008,38.2575,38.3325,24500.0
2009-02-10 10:40:00,56.12,56.39,56.07,56.35,23800.0,38.3121,38.4964,38.2779,38.4691,23800.0
2009-02-10 10:50:00,56.35,56.5,56.32,56.49,33900.0,38.4691,38.5715,38.4486,38.5647,33900.0
2009-02-10 11:00:00,56.47,56.71,55.5,55.75,148300.0,38.551,38.7148,37.8888,38.0595,148300.0
2009-02-10 11:10:00,55.76,55.76,55.3,55.46,44300.0,38.0663,38.0663,37.7523,37.8615,44300.0
2009-02-10 11:20:00,55.49,55.7,55.26,55.3,57600.0,37.882,38.0253,37.725,37.7523,57600.0
2009-02-10 11:30:00,55.3,55.3,54.42,54.7,113900.0,37.7523,37.7523,37.1515,37.3427,113900.0
2009-02-10 11:40:00,54.7,54.88,54.49,54.75,65100.0,37.3427,37.4655,37.1993,37.3768,65100.0
2009-02-10 11:50:00,54.76,54.99,54.63,54.95,53200.0,37.3836,37.5406,37.2949,37.5133,53200.0
2009-02-10 12:00:00,54.97,55.19,54.8,54.82,36400.0,37.527,37.6772,37.4109,37.4246,36400.0
2009-02-10 12:10:00,54.83,55.1,54.81,55.0,29800.0,37.4314,37.6157,37.4178,37.5475,29800.0
2009-02-10 12:20:00,54.97,55.02,54.72,54.86,21300.0,37.527,37.5611,37.3563,37.4519,21300.0
2009-02-10 12:30:00,54.87,54.99,54.7,54.99,30400.0,37.4587,37.5406,37.3427,37.5406,30400.0
2009-02-10 12:40:00,54.95,55.13,54.95,55.12,21100.0,37.5133,37.6362,37.5133,37.6294,21100.0
2009-02-10 12:50:00,55.12,55.29,54.99,55.0,51500.0,37.6294,37.7454,37.5406,37.5475,51500.0
2009-02-10 13:00:00,54.99,55.04,54.86,54.9,109700.0,37.5406,37.5748,37.4519,37.4792,109700.0
2009-02-10 13:10:00,54.88,54.98,54.7,54.71,56000.0,37.4655,37.5338,37.3427,37.3495,56000.0
2009-02-10 13:20:00,54.75,54.75,54.44,54.5,80100.0,37.3768,37.3768,37.1652,37.2061,80100.0
2009-02-10 13:30:00,54.52,54.71,54.47,54.69,28300.0,37.2198,37.3495,37.1856,37.3358,28300.0
2009-02-10 13:40:00,54.68,54.82,54.54,54.57,38800.0,37.329,37.4246,37.2334,37.2539,38800.0
2009-02-10 13:50:00,54.57,54.62,54.47,54.53,46200.0,37.2539,37.288,37.1856,37.2266,46200.0
2009-02-10 14:00:00,54.51,54.6,54.44,54.45,33800.0,37.2129,37.2744,37.1652,37.172,33800.0
2009-02-10 14:10:00,54.47,54.53,54.39,54.45,31100.0,37.1856,37.2266,37.131,37.172,31100.0
2009-02-10 14:20:00,54.45,54.47,54.3,54.3,28800.0,37.172,37.1856,37.0696,37.0696,28800.0
2009-02-10 14:30:00,54.3,54.33,54.08,54.19,45400.0,37.0696,37.0901,36.9194,36.9945,45400.0
2009-02-10 14:40:00,54.24,54.47,54.24,54.34,30400.0,37.0286,37.1856,37.0286,37.0969,30400.0
2009-02-10 14:50:00,54.32,54.37,54.18,54.21,55000.0,37.0832,37.1174,36.9877,37.0081,55000.0
2009-02-10 15:00:00,54.23,54.56,54.22,54.47,59300.0,37.0218,37.2471,37.015,37.1856,59300.0
2009-02-10 15:10:00,54.45,54.48,54.22,54.3,93100.0,37.172,37.1925,37.015,37.0696,93100.0
2009-02-10 15:20:00,54.29,54.48,54.1,54.37,96600.0,37.0628,37.1925,36.933,37.1174,96600.0
2009-02-10 15:30:00,54.36,54.56,54.21,54.26,96300.0,37.1105,37.2471,37.0081,37.0423,96300.0
2009-02-10 15:40:00,54.27,54.68,54.09,54.51,182100.0,37.0491,37.329,36.9262,37.2129,182100.0
2009-02-10 15:50:00,54.53,54.66,54.33,54.49,239000.0,37.2266,37.3154,37.0901,37.1993,239000.0
2009-02-11 09:30:00,54.83,55.1,53.99,54.4,69100.0,37.4314,37.6157,36.858,37.1379,69100.0
2009-02-11 09:40:00,54.42,54.66,54.25,54.52,31600.0,37.1515,37.3154,37.0355,37.2198,31600.0
2009-02-11 09:50:00,54.53,54.59,54.31,54.44,36900.0,37.2266,37.2676,37.0764,37.1652,36900.0
2009-02-11 10:00:00,54.42,54.59,54.29,54.29,39600.0,37.1515,37.2676,37.0628,37.0628,39600.0
2009-02-11 10:10:00,54.3,54.34,54.08,54.14,48500.0,37.0696,37.0969,36.9194,36.9604,48500.0
2009-02-11 10:20:00,54.14,54.17,53.95,53.98,89600.0,36.9604,36.9808,36.8306,36.8511,89600.0
2009-02-11 10:30:00,53.99,54.12,53.96,54.02,38000.0,36.858,36.9467,36.8375,36.8784,38000.0
2009-02-11 10:40:00,54.01,54.33,54.01,54.31,66500.0,36.8716,37.0901,36.8716,37.0764,66500.0
2009-02-11 10:50:00,54.33,54.43,54.2,54.26,40900.0,37.0901,37.1583,37.0013,37.0423,40900.0
2009-02-11 11:00:00,54.26,54.26,54.11,54.11,46300.0,37.0423,37.0423,36.9399,36.9399,46300.0
2009-02-11 11:10:00,54.11,54.35,54.09,54.26,90900.0,36.9399,37.1037,36.9262,37.0423,90900.0
2009-02-11 11:20:00,54.27,54.33,54.16,54.2,52900.0,37.0491,37.0901,36.974,37.0013,52900.0
2009-02-11 11:30:00,54.2,54.29,54.11,54.12,53600.0,37.0013,37.0628,36.9399,36.9467,53600.0
2009-02-11 11:40:00,54.12,54.12,53.9,53.9,43900.0,36.9467,36.9467,36.7965,36.7965,43900.0
2009-02-11 11:50:00,53.92,54.0,53.9,53.94,66700.0,36.8102,36.8648,36.7965,36.8238,66700.0
2009-02-11 12:00:00,53.95,54.09,53.95,54.06,28600.0,36.8306,36.9262,36.8306,36.9057,28600.0
2009-02-11 12:10:00,54.09,54.13,53.81,53.81,33900.0,36.9262,36.9535,36.7351,36.7351,33900.0
2009-02-11 12:20:00,53.81,53.99,53.78,53.9,41300.0,36.7351,36.858,36.7146,36.7965,41300.0
2009-02-11 12:30:00,53.92,54.07,53.85,54.07,30600.0,36.8102,36.9126,36.7624,36.9126,30600.0
2009-02-11 12:40:00,54.04,54.28,54.04,54.09,50700.0,36.8921,37.0559,36.8921,36.9262,50700.0
2009-02-11 12:50:00,54.09,54.17,53.93,53.97,52600.0,36.9262,36.9808,36.817,36.8443,52600.0
2009-02-11 13:00:00,53.97,54.16,53.87,53.93,45300.0,36.8443,36.974,36.776,36.817,45300.0
2009-02-11 13:10:00,53.93,53.97,53.79,53.88,54200.0,36.817,36.8443,36.7214,36.7829,54200.0
2009-02-11 13:20:00,53.88,54.05,53.85,53.85,33900.0,36.7829,36.8989,36.7624,36.7624,33900.0
2009-02-11 13:30:00,53.85,53.86,53.55,53.56,95600.0,36.7624,36.7692,36.5576,36.5644,95600.0
2009-02-11 13:40:00,53.56,53.6,53.4,53.43,65600.0,36.5644,36.5917,36.4552,36.4757,65600.0
2009-02-11 13:50:00,53.43,53.55,53.36,53.45,51900.0,36.4757,36.5576,36.4279,36.4893,51900.0
2009-02-11 14:00:00,53.5,53.74,53.48,53.74,30200.0,36.5234,36.6873,36.5098,36.6873,30200.0
2009-02-11 14:10:00,53.74,53.8,53.58,53.69,51300.0,36.6873,36.7282,36.5781,36.6531,51300.0
2009-02-11 14:20:00,53.68,54.03,53.64,53.94,61000.0,36.6463,36.8853,36.619,36.8238,61000.0
2009-02-11 14:30:00,53.94,54.07,53.89,54.0,52300.0,36.8238,36.9126,36.7897,36.8648,52300.0
2009-02-11 14:40:00,54.01,54.05,53.89,53.95,56300.0,36.8716,36.8989,36.7897,36.8306,56300.0
2009-02-11 14:50:00,53.95,54.24,53.93,54.19,132800.0,36.8306,37.0286,36.817,36.9945,132800.0
2009-02-11 15:00:00,54.21,54.24,53.83,53.83,129700.0,37.0081,37.0286,36.7487,36.7487,129700.0
2009-02-11 15:10:00,53.85,54.1,53.83,54.03,90400.0,36.7624,36.933,36.7487,36.8853,90400.0
2009-02-11 15:20:00,54.05,54.05,53.82,53.94,73900.0,36.8989,36.8989,36.7419,36.8238,73900.0
2009-02-11 15:30:00,53.93,53.95,53.6,53.75,140600.0,36.817,36.8306,36.5917,36.6941,140600.0
2009-02-11 15:40:00,53.77,53.83,53.54,53.7,145600.0,36.7078,36.7487,36.5507,36.66,145600.0
2009-02-11 15:50:00,53.71,53.84,53.66,53.82,359800.0,36.6668,36.7556,36.6327,36.7419,359800.0
2009-02-12 09:30:00,53.05,53.11,52.51,52.57,101300.0,36.2162,36.2572,35.8476,35.8885,101300.0
2009-02-12 09:40:00,52.59,52.69,52.41,52.68,79900.0,35.9022,35.9705,35.7793,35.9636,79900.0
2009-02-12 09:50:00,52.67,52.71,52.16,52.26,107500.0,35.9568,35.9841,35.6086,35.6769,107500.0
2009-02-12 10:00:00,52.26,52.48,52.01,52.4,90900.0,35.6769,35.8271,35.5062,35.7725,90900.0
2009-02-12 10:10:00,52.42,52.45,52.21,52.3,51900.0,35.7861,35.8066,35.6428,35.7042,51900.0
2009-02-12 10:20:00,52.28,52.65,52.2,52.48,77700.0,35.6906,35.9432,35.636,35.8271,77700.0
2009-02-12 10:30:00,52.5,52.64,52.4,52.42,48900.0,35.8408,35.9363,35.7725,35.7861,48900.0
2009-02-12 10:40:00,52.44,52.78,52.25,52.7,79900.0,35.7998,36.0319,35.6701,35.9773,79900.0
2009-02-12 10:50:00,52.7,52.78,52.44,52.51,65300.0,35.9773,36.0319,35.7998,35.8476,65300.0
2009-02-12 11:00:00,52.52,52.73,52.33,52.66,89100.0,35.8544,35.9978,35.7247,35.95,89100.0
2009-02-12 11:10:00,52.67,52.7,52.28,52.38,86800.0,35.9568,35.9773,35.6906,35.7588,86800.0
2009-02-12 11:20:00,52.36,52.7,52.29,52.57,82700.0,35.7452,35.9773,35.6974,35.8885,82700.0
2009-02-12 11:30:00,52.57,52.7,52.53,52.53,71500.0,35.8885,35.9773,35.8612,35.8612,71500.0
2009-02-12 11:40:00,52.56,52.8,52.52,52.7,103100.0,35.8817,36.0456,35.8544,35.9773,103100.0
2009-02-12 11:50:00,52.68,52.78,52.5,52.52,78400.0,35.9636,36.0319,35.8408,35.8544,78400.0
2009-02-12 12:00:00,52.5,52.64,52.44,52.47,105300.0,35.8408,35.9363,35.7998,35.8203,105300.0
2009-02-12 12:10:00,52.46,52.47,52.36,52.41,70000.0,35.8135,35.8203,35.7452,35.7793,70000.0
2009-02-12 12:20:00,52.41,52.58,52.33,52.46,198800.0,35.7793,35.8954,35.7247,35.8135,198800.0
2009-02-12 12:30:00,52.46,52.55,52.42,52.52,116700.0,35.8135,35.8749,35.7861,35.8544,116700.0
2009-02-12 12:40:00,52.52,52.57,52.42,52.56,93600.0,35.8544,35.8885,35.7861,35.8817,93600.0
2009-02-12 12:50:00,52.55,52.84,52.47,52.74,61800.0,35.8749,36.0729,35.8203,36.0046,61800.0
2009-02-12 13:00:00,52.73,52.76,52.55,52.72,42000.0,35.9978,36.0183,35.8749,35.9909,42000.0
2009-02-12 13:10:00,52.71,52.93,52.6,52.62,61200.0,35.9841,36.1343,35.909,35.9227,61200.0
2009-02-12 13:20:00,52.6,52.78,52.55,52.78,38100.0,35.909,36.0319,35.8749,36.0319,38100.0
2009-02-12 13:30:00,52.76,52.88,52.67,52.74,55800.0,36.0183,36.1002,35.9568,36.0046,55800.0
2009-02-12 13:40:00,52.73,52.84,52.66,52.83,53500.0,35.9978,36.0729,35.95,36.066,53500.0
2009-02-12 13:50:00,52.84,53.22,52.83,53.2,105900.0,36.0729,36.3323,36.066,36.3186,105900.0
2009-02-12 14:00:00,53.19,53.19,52.86,53.0,54000.0,36.3118,36.3118,36.0865,36.1821,54000.0
2009-02-12 14:10:00,52.99,53.26,52.94,52.98,60700.0,36.1753,36.3596,36.1411,36.1684,60700.0
2009-02-12 14:20:00,52.98,53.04,52.71,52.71,41600.0,36.1684,36.2094,35.9841,35.9841,41600.0
2009-02-12 14:30:00,52.74,52.77,52.37,52.45,49100.0,36.0046,36.0251,35.752,35.8066,49100.0
2009-02-12 14:40:00,52.43,52.46,52.24,52.25,41700.0,35.793,35.8135,35.6633,35.6701,41700.0
2009-02-12 14:50:00,52.25,52.28,52.2,52.24,53300.0,35.6701,35.6906,35.636,35.6633,53300.0
2009-02-12 15:00:00,52.26,52.43,52.15,52.41,58800.0,35.6769,35.793,35.6018,35.7793,58800.0
2009-02-12 15:10:00,52.43,52.78,52.42,52.65,104500.0,35.793,36.0319,35.7861,35.9432,104500.0
2009-02-12 15:20:00,52.64,53.17,52.51,53.16,121500.0,35.9363,36.2982,35.8476,36.2913,121500.0
2009-02-12 15:30:00,53.15,53.32,52.92,53.12,124100.0,36.2845,36.4006,36.1275,36.264,124100.0
2009-02-12 15:40:00,53.14,53.84,53.14,53.61,221600.0,36.2777,36.7556,36.2777,36.5985,221600.0
2009-02-12 15:50:00,53.6,53.9,53.52,53.78,210900.0,36.5917,36.7965,36.5371,36.7146,210900.0
2009-02-13 09:30:00,53.8,54.47,53.64,53.98,32100.0,36.7282,37.1856,36.619,36.8511,32100.0
2009-02-13 09:40:00,53.98,54.15,53.92,54.15,15700.0,36.8511,36.9672,36.8102,36.9672,15700.0
2009-02-13 09:50:00,54.19,54.64,54.17,54.63,42900.0,36.9945,37.3017,36.9808,37.2949,42900.0
2009-02-13 10:00:00,54.61,54.69,54.45,54.47,41600.0,37.2812,37.3358,37.172,37.1856,41600.0
2009-02-13 10:10:00,54.45,54.61,54.45,54.56,39200.0,37.172,37.2812,37.172,37.2471,39200.0
2009-02-13 10:20:00,54.58,54.9,54.57,54.89,45700.0,37.2607,37.4792,37.2539,37.4724,45700.0
2009-02-13 10:30:00,54.87,55.22,54.87,55.22,41200.0,37.4587,37.6977,37.4587,37.6977,41200.0
2009-02-13 10:40:00,55.22,55.34,55.13,55.17,46000.0,37.6977,37.7796,37.6362,37.6635,46000.0
2009-02-13 10:50:00,55.18,55.37,55.14,55.31,28000.0,37.6703,37.8001,37.643,37.7591,28000.0
2009-02-13 11:00:00,55.33,55.35,55.02,55.17,32400.0,37.7727,37.7864,37.5611,37.6635,32400.0
2009-02-13 11:10:00,55.17,55.2,54.76,54.83,39700.0,37.6635,37.684,37.3836,37.4314,39700.0
2009-02-13 11:20:00,54.85,54.85,54.57,54.77,23800.0,37.4451,37.4451,37.2539,37.3904,23800.0
2009-02-13 11:30:00,54.76,54.82,54.66,54.68,43500.0,37.3836,37.4246,37.3154,37.329,43500.0
2009-02-13 11:40:00,54.69,54.7,54.41,54.41,44700.0,37.3358,37.3427,37.1447,37.1447,44700.0
2009-02-13 11:50:00,54.43,54.52,54.27,54.41,29200.0,37.1583,37.2198,37.0491,37.1447,29200.0
2009-02-13 12:00:00,54.4,54.55,54.38,54.45,14500.0,37.1379,37.2403,37.1242,37.172,14500.0
2009-02-13 12:10:00,54.5,54.54,54.34,54.38,18600.0,37.2061,37.2334,37.0969,37.1242,18600.0
2009-02-13 12:20:00,54.41,54.66,54.35,54.61,15700.0,37.1447,37.3154,37.1037,37.2812,15700.0
2009-02-13 12:30:00,54.65,54.73,54.53,54.53,33900.0,37.3085,37.3631,37.2266,37.2266,33900.0
2009-02-13 12:40:00,54.53,54.63,54.44,54.57,326200.0,37.2266,37.2949,37.1652,37.2539,326200.0
2009-02-13 12:50:00,54.57,54.62,54.38,54.46,104900.0,37.2539,37.288,37.1242,37.1788,104900.0
2009-02-13 13:00:00,54.45,54.59,54.39,54.56,15200.0,37.172,37.2676,37.131,37.2471,15200.0
2009-02-13 13:10:00,54.59,54.72,54.38,54.67,20100.0,37.2676,37.3563,37.1242,37.3222,20100.0
2009-02-13 13:20:00,54.69,54.76,54.65,54.68,11100.0,37.3358,37.3836,37.3085,37.329,11100.0
2009-02-13 13:30:00,54.7,54.78,54.65,54.65,22500.0,37.3427,37.3973,37.3085,37.3085,22500.0
2009-02-13 13:40:00,54.65,55.02,54.56,54.97,52800.0,37.3085,37.5611,37.2471,37.527,52800.0
2009-02-13 13:50:00,54.96,55.13,54.96,55.04,29800.0,37.5202,37.6362,37.5202,37.5748,29800.0
2009-02-13 14:00:00,55.04,55.16,54.77,54.81,24500.0,37.5748,37.6567,37.3904,37.4178,24500.0
2009-02-13 14:10:00,54.83,54.86,54.65,54.83,28100.0,37.4314,37.4519,37.3085,37.4314,28100.0
2009-02-13 14:20:00,54.84,54.88,54.69,54.81,29500.0,37.4382,37.4655,37.3358,37.4178,29500.0
2009-02-13 14:30:00,54.75,54.81,54.63,54.77,18900.0,37.3768,37.4178,37.2949,37.3904,18900.0
2009-02-13 14:40:00,54.78,54.86,54.68,54.78,23500.0,37.3973,37.4519,37.329,37.3973,23500.0
2009-02-13 14:50:00,54.78,54.97,54.76,54.82,26000.0,37.3973,37.527,37.3836,37.4246,26000.0
2009-02-13 15:00:00,54.82,54.89,54.49,54.59,51400.0,37.4246,37.4724,37.1993,37.2676,51400.0
2009-02-13 15:10:00,54.59,54.61,54.35,54.4,38800.0,37.2676,37.2812,37.1037,37.1379,38800.0
2009-02-13 15:20:00,54.38,54.71,54.37,54.69,52300.0,37.1242,37.3495,37.1174,37.3358,52300.0
2009-02-13 15:30:00,54.7,54.9,54.66,54.81,85300.0,37.3427,37.4792,37.3154,37.4178,85300.0
2009-02-13 15:40:00,54.79,55.0,54.71,54.95,75100.0,37.4041,37.5475,37.3495,37.5133,75100.0
2009-02-13 15:50:00,54.95,55.0,54.43,54.43,251200.0,37.5133,37.5475,37.1583,37.1583,251200.0
2009-02-17 09:30:00,53.66,53.66,52.2,52.21,171000.0,36.6327,36.6327,35.636,35.6428,171000.0
2009-02-17 09:40:00,52.22,52.4,52.11,52.24,98200.0,35.6496,35.7725,35.5745,35.6633,98200.0
2009-02-17 09:50:00,52.22,52.52,51.86,52.48,131500.0,35.6496,35.8544,35.4038,35.8271,131500.0
2009-02-17 10:00:00,52.44,52.84,52.42,52.75,64400.0,35.7998,36.0729,35.7861,36.0114,64400.0
2009-02-17 10:10:00,52.75,52.76,52.59,52.66,65500.0,36.0114,36.0183,35.9022,35.95,65500.0
2009-02-17 10:20:00,52.66,52.94,52.64,52.88,61700.0,35.95,36.1411,35.9363,36.1002,61700.0
2009-02-17 10:30:00,52.86,53.21,52.83,52.93,64900.0,36.0865,36.3255,36.066,36.1343,64900.0
2009-02-17 10:40:00,52.92,53.2,52.81,53.0,72200.0,36.1275,36.3186,36.0524,36.1821,72200.0
2009-02-17 10:50:00,53.04,53.23,53.0,53.08,58300.0,36.2094,36.3391,36.1821,36.2367,58300.0
2009-02-17 11:00:00,53.08,53.08,52.81,52.96,58200.0,36.2367,36.2367,36.0524,36.1548,58200.0
2009-02-17 11:10:00,52.97,53.23,52.94,53.05,34600.0,36.1616,36.3391,36.1411,36.2162,34600.0
2009-02-17 11:20:00,53.05,53.17,52.91,52.91,34600.0,36.2162,36.2982,36.1207,36.1207,34600.0
2009-02-17 11:30:00,52.91,52.99,52.85,52.95,59300.0,36.1207,36.1753,36.0797,36.148,59300.0
2009-02-17 11:40:00,52.95,53.1,52.92,52.99,88900.0,36.148,36.2504,36.1275,36.1753,88900.0
2009-02-17 11:50:00,52.97,53.02,52.75,52.97,56000.0,36.1616,36.1958,36.0114,36.1616,56000.0
2009-02-17 12:00:00,52.99,53.12,52.94,53.0,39000.0,36.1753,36.264,36.1411,36.1821,39000.0
2009-02-17 12:10:00,52.98,53.08,52.88,53.06,269800.0,36.1684,36.2367,36.1002,36.2231,269800.0
2009-02-17 12:20:00,53.05,53.09,52.89,53.08,36600.0,36.2162,36.2435,36.107,36.2367,36600.0
2009-02-17 12:30:00,53.1,53.17,53.08,53.14,28900.0,36.2504,36.2982,36.2367,36.2777,28900.0
2009-02-17 12:40:00,53.14,53.19,52.97,52.99,30400.0,36.2777,36.3118,36.1616,36.1753,30400.0
2009-02-17 12:50:00,52.99,53.15,52.96,53.12,27400.0,36.1753,36.2845,36.1548,36.264,27400.0
2009-02-17 13:00:00,53.13,53.13,52.94,53.01,40300.0,36.2708,36.2708,36.1411,36.1889,40300.0
2009-02-17 13:10:00,52.96,53.13,52.89,52.96,36000.0,36.1548,36.2708,36.107,36.1548,36000.0
2009-02-17 13:20:00,52.95,52.95,52.7,52.81,36500.0,36.148,36.148,35.9773,36.0524,36500.0
2009-02-17 13:30:00,52.79,53.05,52.7,52.98,37800.0,36.0387,36.2162,35.9773,36.1684,37800.0
2009-02-17 13:40:00,52.98,53.37,52.97,53.28,41600.0,36.1684,36.4347,36.1616,36.3733,41600.0
2009-02-17 13:50:00,53.29,53.29,52.95,52.95,24000.0,36.3801,36.3801,36.148,36.148,24000.0
2009-02-17 14:00:00,52.96,53.24,52.85,53.14,31000.0,36.1548,36.3459,36.0797,36.2777,31000.0
2009-02-17 14:10:00,53.17,53.22,53.05,53.06,17600.0,36.2982,36.3323,36.2162,36.2231,17600.0
2009-02-17 14:20:00,53.04,53.11,52.78,52.82,34200.0,36.2094,36.2572,36.0319,36.0592,34200.0
2009-02-17 14:30:00,52.81,53.25,52.8,53.15,25200.0,36.0524,36.3528,36.0456,36.2845,25200.0
2009-02-17 14:40:00,53.13,53.13,52.97,53.0,63400.0,36.2708,36.2708,36.1616,36.1821,63400.0
2009-02-17 14:50:00,53.01,53.16,52.94,53.15,63400.0,36.1889,36.2913,36.1411,36.2845,63400.0
2009-02-17 15:00:00,53.13,53.25,52.94,53.13,75400.0,36.2708,36.3528,36.1411,36.2708,75400.0
2009-02-17 15:10:00,53.12,53.23,52.94,52.97,68500.0,36.264,36.3391,36.1411,36.1616,68500.0
2009-02-17 15:20:00,52.93,53.12,52.79,53.02,80200.0,36.1343,36.264,36.0387,36.1958,80200.0
2009-02-17 15:30:00,53.03,53.66,53.03,53.41,152200.0,36.2026,36.6327,36.2026,36.462,152200.0
2009-02-17 15:40:00,53.37,53.38,52.88,52.89,129500.0,36.4347,36.4415,36.1002,36.107,129500.0
2009-02-17 15:50:00,52.89,53.18,52.86,52.9,435700.0,36.107,36.305,36.0865,36.1138,435700.0
2009-02-18 09:30:00,53.11,53.11,52.38,52.69,83400.0,36.2572,36.2572,35.7588,35.9705,83400.0
2009-02-18 09:40:00,52.69,53.03,52.67,52.85,64500.0,35.9705,36.2026,35.9568,36.0797,64500.0
2009-02-18 09:50:00,52.86,52.88,52.49,52.59,58400.0,36.0865,36.1002,35.8339,35.9022,58400.0
2009-02-18 10:00:00,52.59,52.66,52.25,52.28,49700.0,35.9022,35.95,35.6701,35.6906,49700.0
2009-02-18 10:10:00,52.24,52.5,52.17,52.33,45400.0,35.6633,35.8408,35.6155,35.7247,45400.0
2009-02-18 10:20:00,52.36,52.77,52.36,52.69,57200.0,35.7452,36.0251,35.7452,35.9705,57200.0
2009-02-18 10:30:00,52.71,52.94,52.67,52.72,39900.0,35.9841,36.1411,35.9568,35.9909,39900.0
2009-02-18 10:40:00,52.74,52.79,52.53,52.53,41100.0,36.0046,36.0387,35.8612,35.8612,41100.0
2009-02-18 10:50:00,52.53,52.65,52.38,52.63,30000.0,35.8612,35.9432,35.7588,35.9295,30000.0
2009-02-18 11:00:00,52.59,52.72,52.53,52.72,74700.0,35.9022,35.9909,35.8612,35.9909,74700.0
2009-02-18 11:10:00,52.72,52.95,52.72,52.84,46200.0,35.9909,36.148,35.9909,36.0729,46200.0
2009-02-18 11:20:00,52.84,53.0,52.83,52.92,47000.0,36.0729,36.1821,36.066,36.1275,47000.0
2009-02-18 11:30:00,52.93,52.94,52.69,52.78,57600.0,36.1343,36.1411,35.9705,36.0319,57600.0
2009-02-18 11:40:00,52.78,53.02,52.75,52.88,60700.0,36.0319,36.1958,36.0114,36.1002,60700.0
2009-02-18 11:50:00,52.88,52.92,52.78,52.84,42700.0,36.1002,36.1275,36.0319,36.0729,42700.0
2009-02-18 12:00:00,52.83,52.99,52.71,52.93,46000.0,36.066,36.1753,35.9841,36.1343,46000.0
2009-02-18 12:10:00,52.99,53.05,52.83,52.84,55000.0,36.1753,36.2162,36.066,36.0729,55000.0
2009-02-18 12:20:00,52.84,52.96,52.69,52.7,34200.0,36.0729,36.1548,35.9705,35.9773,34200.0
2009-02-18 12:30:00,52.7,52.82,52.45,52.47,56600.0,35.9773,36.0592,35.8066,35.8203,56600.0
2009-02-18 12:40:00,52.47,52.58,52.35,52.39,53000.0,35.8203,35.8954,35.7384,35.7657,53000.0
2009-02-18 12:50:00,52.39,52.55,52.27,52.52,53300.0,35.7657,35.8749,35.6837,35.8544,53300.0
2009-02-18 13:00:00,52.52,52.68,52.28,52.36,41500.0,35.8544,35.9636,35.6906,35.7452,41500.0
2009-02-18 13:10:00,52.36,52.45,52.22,52.22,28300.0,35.7452,35.8066,35.6496,35.6496,28300.0
2009-02-18 13:20:00,52.22,52.44,52.14,52.35,45800.0,35.6496,35.7998,35.595,35.7384,45800.0
2009-02-18 13:30:00,52.35,52.36,52.08,52.09,27600.0,35.7384,35.7452,35.554,35.5609,27600.0
2009-02-18 13:40:00,52.09,52.16,52.0,52.09,40800.0,35.5609,35.6086,35.4994,35.5609,40800.0
2009-02-18 13:50:00,52.09,52.14,51.94,52.08,52600.0,35.5609,35.595,35.4585,35.554,52600.0
2009-02-18 14:00:00,52.08,52.33,52.0,52.26,51200.0,35.554,35.7247,35.4994,35.6769,51200.0
2009-02-18 14:10:00,52.26,52.26,51.92,52.06,96100.0,35.6769,35.6769,35.4448,35.5404,96100.0
2009-02-18 14:20:00,52.08,52.34,52.07,52.22,75500.0,35.554,35.7315,35.5472,35.6496,75500.0
2009-02-18 14:30:00,52.22,52.41,52.04,52.11,44200.0,35.6496,35.7793,35.5267,35.5745,44200.0
2009-02-18 14:40:00,52.11,52.22,52.0,52.04,58500.0,35.5745,35.6496,35.4994,35.5267,58500.0
2009-02-18 14:50:00,52.04,52.49,51.99,52.39,98500.0,35.5267,35.8339,35.4926,35.7657,98500.0
2009-02-18 15:00:00,52.39,52.52,52.1,52.11,85300.0,35.7657,35.8544,35.5677,35.5745,85300.0
2009-02-18 15:10:00,52.11,52.35,52.07,52.24,119300.0,35.5745,35.7384,35.5472,35.6633,119300.0
2009-02-18 15:20:00,52.24,52.33,51.9,51.97,98200.0,35.6633,35.7247,35.4312,35.4789,98200.0
2009-02-18 15:30:00,51.96,52.08,51.92,51.99,114800.0,35.4721,35.554,35.4448,35.4926,114800.0
2009-02-18 15:40:00,52.0,52.25,51.92,51.99,146200.0,35.4994,35.6701,35.4448,35.4926,146200.0
2009-02-18 15:50:00,52.0,52.11,51.94,51.95,218700.0,35.4994,35.5745,35.4585,35.4653,218700.0
2009-02-19 09:30:00,52.29,52.48,52.08,52.24,83600.0,35.6974,35.8271,35.554,35.6633,83600.0
2009-02-19 09:40:00,52.25,52.71,52.22,52.57,132500.0,35.6701,35.9841,35.6496,35.8885,132500.0
2009-02-19 09:50:00,52.58,52.63,52.41,52.45,113500.0,35.8954,35.9295,35.7793,35.8066,113500.0
2009-02-19 10:00:00,52.45,52.55,52.33,52.53,61800.0,35.8066,35.8749,35.7247,35.8612,61800.0
2009-02-19 10:10:00,52.53,52.61,52.42,52.44,48300.0,35.8612,35.9159,35.7861,35.7998,48300.0
2009-02-19 10:20:00,52.44,52.64,52.44,52.6,65100.0,35.7998,35.9363,35.7998,35.909,65100.0
2009-02-19 10:30:00,52.6,52.73,52.57,52.71,98900.0,35.909,35.9978,35.8885,35.9841,98900.0
2009-02-19 10:40:00,52.71,52.93,52.7,52.93,73700.0,35.9841,36.1343,35.9773,36.1343,73700.0
2009-02-19 10:50:00,52.92,52.93,52.73,52.76,66000.0,36.1275,36.1343,35.9978,36.0183,66000.0
2009-02-19 11:00:00,52.79,52.86,52.63,52.83,76500.0,36.0387,36.0865,35.9295,36.066,76500.0
2009-02-19 11:10:00,52.84,52.86,52.73,52.73,24700.0,36.0729,36.0865,35.9978,35.9978,24700.0
2009-02-19 11:20:00,52.74,52.75,52.48,52.59,40500.0,36.0046,36.0114,35.8271,35.9022,40500.0
2009-02-19 11:30:00,52.6,52.61,52.42,52.44,35600.0,35.909,35.9159,35.7861,35.7998,35600.0
2009-02-19 11:40:00,52.42,52.43,52.19,52.29,38400.0,35.7861,35.793,35.6291,35.6974,38400.0
2009-02-19 11:50:00,52.26,52.49,52.24,52.26,43900.0,35.6769,35.8339,35.6633,35.6769,43900.0
2009-02-19 12:00:00,52.26,52.32,52.13,52.24,32900.0,35.6769,35.7179,35.5882,35.6633,32900.0
2009-02-19 12:10:00,52.25,52.25,52.07,52.18,42500.0,35.6701,35.6701,35.5472,35.6223,42500.0
2009-02-19 12:20:00,52.17,52.29,52.03,52.07,112000.0,35.6155,35.6974,35.5199,35.5472,112000.0
2009-02-19 12:30:00,52.07,52.08,51.88,52.02,48400.0,35.5472,35.554,35.4175,35.5131,48400.0
2009-02-19 12:40:00,52.02,52.02,51.79,51.83,51100.0,35.5131,35.5131,35.3561,35.3834,51100.0
2009-02-19 12:50:00,51.83,52.1,51.81,52.05,34400.0,35.3834,35.5677,35.3697,35.5336,34400.0
2009-02-19 13:00:00,52.07,52.34,52.02,52.33,49300.0,35.5472,35.7315,35.5131,35.7247,49300.0
2009-02-19 13:10:00,52.33,52.57,52.29,52.54,53900.0,35.7247,35.8885,35.6974,35.8681,53900.0
2009-02-19 13:20:00,52.54,52.56,52.43,52.55,52400.0,35.8681,35.8817,35.793,35.8749,52400.0
2009-02-19 13:30:00,52.55,52.55,52.3,52.37,33600.0,35.8749,35.8749,35.7042,35.752,33600.0
2009-02-19 13:40:00,52.39,52.41,52.33,52.35,35900.0,35.7657,35.7793,35.7247,35.7384,35900.0
2009-02-19 13:50:00,52.34,52.39,52.23,52.25,38700.0,35.7315,35.7657,35.6564,35.6701,38700.0
2009-02-19 14:00:00,52.26,52.52,52.25,52.45,58900.0,35.6769,35.8544,35.6701,35.8066,58900.0
2009-02-19 14:10:00,52.48,52.49,52.14,52.15,46100.0,35.8271,35.8339,35.595,35.6018,46100.0
2009-02-19 14:20:00,52.15,52.41,52.15,52.4,53200.0,35.6018,35.7793,35.6018,35.7725,53200.0
2009-02-19 14:30:00,52.4,52.43,52.29,52.43,54900.0,35.7725,35.793,35.6974,35.793,54900.0
2009-02-19 14:40:00,52.43,52.44,52.25,52.26,66000.0,35.793,35.7998,35.6701,35.6769,66000.0
2009-02-19 14:50:00,52.28,52.5,52.21,52.43,118700.0,35.6906,35.8408,35.6428,35.793,118700.0
2009-02-19 15:00:00,52.44,52.48,52.17,52.17,113900.0,35.7998,35.8271,35.6155,35.6155,113900.0
2009-02-19 15:10:00,52.17,52.17,51.97,52.04,102300.0,35.6155,35.6155,35.4789,35.5267,102300.0
2009-02-19 15:20:00,52.05,52.36,52.0,52.27,80200.0,35.5336,35.7452,35.4994,35.6837,80200.0
2009-02-19 15:30:00,52.28,52.29,51.82,51.83,123300.0,35.6906,35.6974,35.3765,35.3834,123300.0
2009-02-19 15:40:00,51.85,52.19,51.73,52.13,193600.0,35.397,35.6291,35.3151,35.5882,193600.0
2009-02-19 15:50:00,52.13,52.16,51.86,51.87,227300.0,35.5882,35.6086,35.4038,35.4107,227300.0
2009-02-20 09:30:00,51.22,51.25,50.55,50.73,308600.0,34.9669,34.9874,34.5095,34.6324,308600.0
2009-02-20 09:40:00,50.73,50.94,50.65,50.85,52900.0,34.6324,34.7758,34.5778,34.7143,52900.0
2009-02-20 09:50:00,50.86,51.18,50.85,51.12,61200.0,34.7212,34.9396,34.7143,34.8987,61200.0
2009-02-20 10:00:00,51.13,51.53,51.05,51.35,60800.0,34.9055,35.1786,34.8509,35.0557,60800.0
2009-02-20 10:10:00,51.3,51.34,50.94,50.94,67300.0,35.0215,35.0488,34.7758,34.7758,67300.0
2009-02-20 10:20:00,50.97,51.08,50.85,51.05,53500.0,34.7963,34.8714,34.7143,34.8509,53500.0
2009-02-20 10:30:00,51.01,51.03,50.84,50.93,45500.0,34.8236,34.8372,34.7075,34.7689,45500.0
2009-02-20 10:40:00,50.9,51.11,50.87,50.88,55100.0,34.7485,34.8918,34.728,34.7348,55100.0
2009-02-20 10:50:00,50.89,50.91,50.55,50.57,66000.0,34.7416,34.7553,34.5095,34.5232,66000.0
2009-02-20 11:00:00,50.55,50.63,50.34,50.36,72900.0,34.5095,34.5641,34.3662,34.3798,72900.0
2009-02-20 11:10:00,50.39,50.7,50.14,50.17,84700.0,34.4003,34.6119,34.2296,34.2501,84700.0
2009-02-20 11:20:00,50.17,50.2,49.92,50.0,103100.0,34.2501,34.2706,34.0794,34.1341,103100.0
2009-02-20 11:30:00,49.99,50.28,49.96,50.27,85600.0,34.1272,34.3252,34.1067,34.3184,85600.0
2009-02-20 11:40:00,50.27,50.31,50.08,50.16,63300.0,34.3184,34.3457,34.1887,34.2433,63300.0
2009-02-20 11:50:00,50.16,50.16,50.0,50.03,59500.0,34.2433,34.2433,34.1341,34.1545,59500.0
2009-02-20 12:00:00,50.03,50.33,50.03,50.33,34600.0,34.1545,34.3593,34.1545,34.3593,34600.0
2009-02-20 12:10:00,50.33,50.5,50.33,50.47,43400.0,34.3593,34.4754,34.3593,34.4549,43400.0
2009-02-20 12:20:00,50.45,50.53,50.39,50.51,40300.0,34.4413,34.4959,34.4003,34.4822,40300.0
2009-02-20 12:30:00,50.5,50.56,50.44,50.56,62900.0,34.4754,34.5164,34.4344,34.5164,62900.0
2009-02-20 12:40:00,50.56,50.57,50.28,50.3,62900.0,34.5164,34.5232,34.3252,34.3389,62900.0
2009-02-20 12:50:00,50.29,50.32,50.05,50.16,56000.0,34.332,34.3525,34.1682,34.2433,56000.0
2009-02-20 13:00:00,50.16,50.2,50.01,50.04,58300.0,34.2433,34.2706,34.1409,34.1614,58300.0
2009-02-20 13:10:00,50.05,50.14,49.99,50.1,88600.0,34.1682,34.2296,34.1272,34.2023,88600.0
2009-02-20 13:20:00,50.11,50.34,50.09,50.24,44100.0,34.2092,34.3662,34.1955,34.2979,44100.0
2009-02-20 13:30:00,50.26,50.36,50.14,50.34,68800.0,34.3116,34.3798,34.2296,34.3662,68800.0
2009-02-20 13:40:00,50.34,50.59,50.32,50.49,60500.0,34.3662,34.5368,34.3525,34.4686,60500.0
2009-02-20 13:50:00,50.48,50.72,50.47,50.68,59300.0,34.4617,34.6256,34.4549,34.5983,59300.0
2009-02-20 14:00:00,50.68,50.76,50.52,50.75,62500.0,34.5983,34.6529,34.4891,34.6461,62500.0
2009-02-20 14:10:00,50.75,51.15,50.58,51.05,137400.0,34.6461,34.9191,34.53,34.8509,137400.0
2009-02-20 14:20:00,51.04,51.55,50.9,50.94,207900.0,34.844,35.1922,34.7485,34.7758,207900.0
2009-02-20 14:30:00,50.95,51.4,50.94,51.39,246400.0,34.7826,35.0898,34.7758,35.083,246400.0
2009-02-20 14:40:00,51.4,51.55,51.19,51.49,138200.0,35.0898,35.1922,34.9464,35.1513,138200.0
2009-02-20 14:50:00,51.48,51.64,50.94,50.95,113300.0,35.1444,35.2537,34.7758,34.7826,113300.0
2009-02-20 15:00:00,50.97,50.97,50.73,50.77,215200.0,34.7963,34.7963,34.6324,34.6597,215200.0
2009-02-20 15:10:00,50.77,50.91,50.58,50.84,81300.0,34.6597,34.7553,34.53,34.7075,81300.0
2009-02-20 15:20:00,50.85,50.9,50.52,50.59,91200.0,34.7143,34.7485,34.4891,34.5368,91200.0
2009-02-20 15:30:00,50.57,50.93,50.44,50.83,119400.0,34.5232,34.7689,34.4344,34.7007,119400.0
2009-02-20 15:40:00,50.82,50.91,50.58,50.81,172600.0,34.6939,34.7553,34.53,34.687,172600.0
2009-02-20 15:50:00,50.8,51.0,50.71,50.82,301600.0,34.6802,34.8167,34.6188,34.6939,301600.0
2009-02-23 09:30:00,51.21,51.21,50.65,51.04,51200.0,34.9601,34.9601,34.5778,34.844,51200.0
2009-02-23 09:40:00,51.02,51.02,50.48,50.54,43900.0,34.8304,34.8304,34.4617,34.5027,43900.0
2009-02-23 09:50:00,50.51,50.73,50.45,50.48,50600.0,34.4822,34.6324,34.4413,34.4617,50600.0
2009-02-23 10:00:00,50.48,50.57,50.22,50.27,56100.0,34.4617,34.5232,34.2842,34.3184,56100.0
2009-02-23 10:10:00,50.24,50.38,50.08,50.33,46300.0,34.2979,34.3935,34.1887,34.3593,46300.0
2009-02-23 10:20:00,50.4,50.51,50.32,50.37,31100.0,34.4071,34.4822,34.3525,34.3866,31100.0
2009-02-23 10:30:00,50.35,50.43,50.08,50.18,65500.0,34.373,34.4276,34.1887,34.2569,65500.0
2009-02-23 10:40:00,50.18,50.37,50.14,50.33,40200.0,34.2569,34.3866,34.2296,34.3593,40200.0
2009-02-23 10:50:00,50.33,50.39,49.95,49.95,41200.0,34.3593,34.4003,34.0999,34.0999,41200.0
2009-02-23 11:00:00,49.94,50.06,49.94,50.03,45200.0,34.0931,34.175,34.0931,34.1545,45200.0
2009-02-23 11:10:00,50.03,50.24,50.02,50.03,43800.0,34.1545,34.2979,34.1477,34.1545,43800.0
2009-02-23 11:20:00,50.02,50.22,49.98,50.15,42000.0,34.1477,34.2842,34.1204,34.2365,42000.0
2009-02-23 11:30:00,50.12,50.12,49.77,49.82,49300.0,34.216,34.216,33.977,34.0112,49300.0
2009-02-23 11:40:00,49.81,49.94,49.76,49.94,33400.0,34.0043,34.0931,33.9702,34.0931,33400.0
2009-02-23 11:50:00,49.94,50.0,49.79,49.88,33900.0,34.0931,34.1341,33.9907,34.0521,33900.0
2009-02-23 12:00:00,49.86,49.87,49.74,49.74,22300.0,34.0385,34.0453,33.9566,33.9566,22300.0
2009-02-23 12:10:00,49.74,49.93,49.73,49.89,26000.0,33.9566,34.0863,33.9497,34.059,26000.0
2009-02-23 12:20:00,49.9,49.96,49.84,49.92,22600.0,34.0658,34.1067,34.0248,34.0794,22600.0
2009-02-23 12:30:00,49.88,49.89,49.68,49.84,25000.0,34.0521,34.059,33.9156,34.0248,25000.0
2009-02-23 12:40:00,49.85,49.85,49.59,49.61,27700.0,34.0317,34.0317,33.8542,33.8678,27700.0
2009-02-23 12:50:00,49.62,49.7,49.41,49.41,34500.0,33.8746,33.9293,33.7313,33.7313,34500.0
2009-02-23 13:00:00,49.41,49.7,49.37,49.7,40000.0,33.7313,33.9293,33.704,33.9293,40000.0
2009-02-23 13:10:00,49.7,49.74,49.63,49.71,33000.0,33.9293,33.9566,33.8815,33.9361,33000.0
2009-02-23 13:20:00,49.72,49.86,49.68,49.76,26600.0,33.9429,34.0385,33.9156,33.9702,26600.0
2009-02-23 13:30:00,49.74,49.84,49.56,49.62,27500.0,33.9566,34.0248,33.8337,33.8746,27500.0
2009-02-23 13:40:00,49.64,49.75,49.52,49.52,32200.0,33.8883,33.9634,33.8064,33.8064,32200.0
2009-02-23 13:50:00,49.51,49.52,49.37,49.4,39800.0,33.7995,33.8064,33.704,33.7244,39800.0
2009-02-23 14:00:00,49.39,49.52,49.28,49.38,48700.0,33.7176,33.8064,33.6425,33.7108,48700.0
2009-02-23 14:10:00,49.36,49.53,49.33,49.46,78100.0,33.6971,33.8132,33.6767,33.7654,78100.0
2009-02-23 14:20:00,49.48,49.53,49.38,49.47,57400.0,33.7791,33.8132,33.7108,33.7722,57400.0
2009-02-23 14:30:00,49.47,49.5,49.21,49.31,57100.0,33.7722,33.7927,33.5947,33.663,57100.0
2009-02-23 14:40:00,49.33,49.35,49.0,49.11,72000.0,33.6767,33.6903,33.4514,33.5265,72000.0
2009-02-23 14:50:00,49.11,49.19,48.92,48.99,114200.0,33.5265,33.5811,33.3968,33.4445,114200.0
2009-02-23 15:00:00,48.98,49.27,48.92,49.18,76200.0,33.4377,33.6357,33.3968,33.5743,76200.0
2009-02-23 15:10:00,49.17,49.32,49.04,49.13,69300.0,33.5674,33.6698,33.4787,33.5401,69300.0
2009-02-23 15:20:00,49.13,49.2,48.89,49.08,79100.0,33.5401,33.5879,33.3763,33.506,79100.0
2009-02-23 15:30:00,49.09,49.33,49.0,49.05,87900.0,33.5128,33.6767,33.4514,33.4855,87900.0
2009-02-23 15:40:00,49.03,49.16,48.97,49.0,98100.0,33.4719,33.5606,33.4309,33.4514,98100.0
2009-02-23 15:50:00,49.0,49.07,48.81,48.92,164000.0,33.4514,33.4992,33.3217,33.3968,164000.0
2009-02-24 09:30:00,49.24,49.35,48.62,48.79,85000.0,33.6152,33.6903,33.192,33.308,85000.0
2009-02-24 09:40:00,48.78,48.84,48.57,48.79,92100.0,33.3012,33.3421,33.1578,33.308,92100.0
2009-02-24 09:50:00,48.79,48.94,48.4,48.42,85900.0,33.308,33.4104,33.0418,33.0554,85900.0
2009-02-24 10:00:00,48.42,48.42,48.03,48.16,108800.0,33.0554,33.0554,32.7892,32.8779,108800.0
2009-02-24 10:10:00,48.18,48.2,47.85,48.02,82300.0,32.8916,32.9052,32.6663,32.7823,82300.0
2009-02-24 10:20:00,48.02,48.1,47.88,47.95,133900.0,32.7823,32.837,32.6868,32.7346,133900.0
2009-02-24 10:30:00,47.97,48.24,47.93,48.23,196000.0,32.7482,32.9325,32.7209,32.9257,196000.0
2009-02-24 10:40:00,48.24,48.69,48.16,48.54,157000.0,32.9325,33.2397,32.8779,33.1373,157000.0
2009-02-24 10:50:00,48.57,48.61,48.28,48.3,120500.0,33.1578,33.1851,32.9598,32.9735,120500.0
2009-02-24 11:00:00,48.29,48.37,48.16,48.21,124800.0,32.9667,33.0213,32.8779,32.9121,124800.0
2009-02-24 11:10:00,48.19,48.43,48.19,48.35,65000.0,32.8984,33.0622,32.8984,33.0076,65000.0
2009-02-24 11:20:00,48.33,48.55,48.3,48.42,46200.0,32.994,33.1442,32.9735,33.0554,46200.0
2009-02-24 11:30:00,48.43,48.47,48.3,48.4,40000.0,33.0622,33.0896,32.9735,33.0418,40000.0
2009-02-24 11:40:00,48.38,48.47,48.29,48.29,39900.0,33.0281,33.0896,32.9667,32.9667,39900.0
2009-02-24 11:50:00,48.29,48.61,48.29,48.54,48700.0,32.9667,33.1851,32.9667,33.1373,48700.0
2009-02-24 12:00:00,48.55,48.7,48.45,48.48,28100.0,33.1442,33.2466,33.0759,33.0964,28100.0
2009-02-24 12:10:00,48.44,48.46,48.24,48.29,31300.0,33.0691,33.0827,32.9325,32.9667,31300.0
2009-02-24 12:20:00,48.29,48.46,48.27,48.45,41500.0,32.9667,33.0827,32.953,33.0759,41500.0
2009-02-24 12:30:00,48.46,48.71,48.45,48.63,35500.0,33.0827,33.2534,33.0759,33.1988,35500.0
2009-02-24 12:40:00,48.61,48.85,48.59,48.73,99500.0,33.1851,33.349,33.1715,33.2671,99500.0
2009-02-24 12:50:00,48.73,48.76,48.57,48.61,43400.0,33.2671,33.2875,33.1578,33.1851,43400.0
2009-02-24 13:00:00,48.62,48.74,48.56,48.64,33000.0,33.192,33.2739,33.151,33.2056,33000.0
2009-02-24 13:10:00,48.6,48.65,48.32,48.37,34800.0,33.1783,33.2124,32.9872,33.0213,34800.0
2009-02-24 13:20:00,48.39,48.89,48.39,48.78,82800.0,33.0349,33.3763,33.0349,33.3012,82800.0
2009-02-24 13:30:00,48.77,48.97,48.71,48.8,104100.0,33.2944,33.4309,33.2534,33.3148,104100.0
2009-02-24 13:40:00,48.81,48.85,48.53,48.59,71900.0,33.3217,33.349,33.1305,33.1715,71900.0
2009-02-24 13:50:00,48.58,48.88,48.58,48.83,65200.0,33.1646,33.3695,33.1646,33.3353,65200.0
2009-02-24 14:00:00,48.82,48.88,48.73,48.74,55900.0,33.3285,33.3695,33.2671,33.2739,55900.0
2009-02-24 14:10:00,48.74,49.1,48.68,49.06,71900.0,33.2739,33.5196,33.2329,33.4923,71900.0
2009-02-24 14:20:00,49.07,49.07,48.9,48.95,59100.0,33.4992,33.4992,33.3831,33.4172,59100.0
2009-02-24 14:30:00,48.94,48.98,48.67,48.71,163200.0,33.4104,33.4377,33.2261,33.2534,163200.0
2009-02-24 14:40:00,48.72,48.75,48.45,48.73,101500.0,33.2602,33.2807,33.0759,33.2671,101500.0
2009-02-24 14:50:00,48.73,49.05,48.65,48.93,70300.0,33.2671,33.4855,33.2124,33.4036,70300.0
2009-02-24 15:00:00,48.92,49.1,48.9,49.01,59000.0,33.3968,33.5196,33.3831,33.4582,59000.0
2009-02-24 15:10:00,49.01,49.24,48.95,49.24,84800.0,33.4582,33.6152,33.4172,33.6152,84800.0
2009-02-24 15:20:00,49.25,49.41,49.16,49.38,152800.0,33.622,33.7313,33.5606,33.7108,152800.0
2009-02-24 15:30:00,49.38,49.47,49.21,49.3,125800.0,33.7108,33.7722,33.5947,33.6562,125800.0
2009-02-24 15:40:00,49.29,49.47,49.1,49.17,182500.0,33.6494,33.7722,33.5196,33.5674,182500.0
2009-02-24 15:50:00,49.17,49.21,48.9,48.93,292000.0,33.5674,33.5947,33.3831,33.4036,292000.0
2009-02-25 09:30:00,48.87,48.87,48.14,48.36,84100.0,33.3626,33.3626,32.8643,33.0145,84100.0
2009-02-25 09:40:00,48.35,48.39,47.86,48.13,103700.0,33.0076,33.0349,32.6731,32.8574,103700.0
2009-02-25 09:50:00,48.14,48.4,48.06,48.36,104500.0,32.8643,33.0418,32.8097,33.0145,104500.0
2009-02-25 10:00:00,48.36,48.36,47.72,47.84,144600.0,33.0145,33.0145,32.5775,32.6595,144600.0
2009-02-25 10:10:00,47.84,47.95,47.58,47.95,83700.0,32.6595,32.7346,32.482,32.7346,83700.0
2009-02-25 10:20:00,47.94,47.94,47.54,47.63,99100.0,32.7277,32.7277,32.4547,32.5161,99100.0
2009-02-25 10:30:00,47.63,47.66,47.39,47.45,149700.0,32.5161,32.5366,32.3523,32.3932,149700.0
2009-02-25 10:40:00,47.44,47.51,47.24,47.31,83600.0,32.3864,32.4342,32.2499,32.2976,83600.0
2009-02-25 10:50:00,47.3,47.38,47.09,47.21,140000.0,32.2908,32.3454,32.1475,32.2294,140000.0
2009-02-25 11:00:00,47.24,47.41,47.15,47.38,60400.0,32.2499,32.3659,32.1884,32.3454,60400.0
2009-02-25 11:10:00,47.38,47.39,47.24,47.27,37800.0,32.3454,32.3523,32.2499,32.2703,37800.0
2009-02-25 11:20:00,47.28,47.32,47.2,47.22,80900.0,32.2772,32.3045,32.2225,32.2362,80900.0
2009-02-25 11:30:00,47.24,47.26,47.09,47.22,68000.0,32.2499,32.2635,32.1475,32.2362,68000.0
2009-02-25 11:40:00,47.2,47.48,47.19,47.22,113000.0,32.2225,32.4137,32.2157,32.2362,113000.0
2009-02-25 11:50:00,47.2,47.3,46.8,46.83,130200.0,32.2225,32.2908,31.9495,31.97,130200.0
2009-02-25 12:00:00,46.83,47.07,46.83,46.95,87300.0,31.97,32.1338,31.97,32.0519,87300.0
2009-02-25 12:10:00,46.95,47.0,46.89,46.97,59600.0,32.0519,32.086,32.0109,32.0655,59600.0
2009-02-25 12:20:00,46.96,47.04,46.84,46.87,49100.0,32.0587,32.1133,31.9768,31.9973,49100.0
2009-02-25 12:30:00,46.86,46.92,46.82,46.87,30400.0,31.9904,32.0314,31.9631,31.9973,30400.0
2009-02-25 12:40:00,46.88,46.9,46.71,46.87,78500.0,32.0041,32.0177,31.888,31.9973,78500.0
2009-02-25 12:50:00,46.87,46.9,46.66,46.74,86900.0,31.9973,32.0177,31.8539,31.9085,86900.0
2009-02-25 13:00:00,46.73,46.92,46.66,46.78,63900.0,31.9017,32.0314,31.8539,31.9358,63900.0
2009-02-25 13:10:00,46.77,46.79,46.65,46.72,59300.0,31.929,31.9426,31.8471,31.8949,59300.0
2009-02-25 13:20:00,46.73,46.79,46.61,46.61,76400.0,31.9017,31.9426,31.8198,31.8198,76400.0
2009-02-25 13:30:00,46.61,46.71,46.56,46.65,172200.0,31.8198,31.888,31.7856,31.8471,172200.0
2009-02-25 13:40:00,46.65,46.89,46.64,46.82,134700.0,31.8471,32.0109,31.8402,31.9631,134700.0
2009-02-25 13:50:00,46.81,47.14,46.74,46.91,133200.0,31.9563,32.1816,31.9085,32.0246,133200.0
2009-02-25 14:00:00,46.93,46.98,46.5,46.56,131900.0,32.0382,32.0724,31.7447,31.7856,131900.0
2009-02-25 14:10:00,46.57,46.65,46.35,46.37,133700.0,31.7925,31.8471,31.6423,31.6559,133700.0
2009-02-25 14:20:00,46.38,46.73,46.31,46.64,94200.0,31.6628,31.9017,31.615,31.8402,94200.0
2009-02-25 14:30:00,46.64,46.7,46.54,46.58,119200.0,31.8402,31.8812,31.772,31.7993,119200.0
2009-02-25 14:40:00,46.57,46.89,46.55,46.67,116800.0,31.7925,32.0109,31.7788,31.8607,116800.0
2009-02-25 14:50:00,46.7,46.92,46.7,46.79,180100.0,31.8812,32.0314,31.8812,31.9426,180100.0
2009-02-25 15:00:00,46.8,47.06,46.73,46.9,165400.0,31.9495,32.127,31.9017,32.0177,165400.0
2009-02-25 15:10:00,46.91,47.15,46.65,47.11,177100.0,32.0246,32.1884,31.8471,32.1611,177100.0
2009-02-25 15:20:00,47.1,47.32,47.06,47.23,428800.0,32.1543,32.3045,32.127,32.243,428800.0
2009-02-25 15:30:00,47.21,47.3,46.9,46.91,227200.0,32.2294,32.2908,32.0177,32.0246,227200.0
2009-02-25 15:40:00,46.91,46.99,46.76,46.84,196600.0,32.0246,32.0792,31.9222,31.9768,196600.0
2009-02-25 15:50:00,46.86,46.95,46.44,46.47,288800.0,31.9904,32.0519,31.7037,31.7242,288800.0
2009-02-26 09:30:00,47.09,47.09,45.39,46.23,73000.0,32.1475,32.1475,30.9869,31.5603,73000.0
2009-02-26 09:40:00,46.23,46.28,45.82,46.25,131900.0,31.5603,31.5945,31.2804,31.574,131900.0
2009-02-26 09:50:00,46.24,46.57,46.24,46.57,67400.0,31.5672,31.7925,31.5672,31.7925,67400.0
2009-02-26 10:00:00,46.57,46.88,46.27,46.36,60900.0,31.7925,32.0041,31.5877,31.6491,60900.0
2009-02-26 10:10:00,46.35,46.56,46.15,46.53,61300.0,31.6423,31.7856,31.5057,31.7652,61300.0
2009-02-26 10:20:00,46.54,46.89,46.54,46.87,68600.0,31.772,32.0109,31.772,31.9973,68600.0
2009-02-26 10:30:00,46.84,47.06,46.73,47.05,104900.0,31.9768,32.127,31.9017,32.1201,104900.0
2009-02-26 10:40:00,47.05,47.2,47.03,47.06,69500.0,32.1201,32.2225,32.1065,32.127,69500.0
2009-02-26 10:50:00,47.06,47.12,46.84,47.02,46200.0,32.127,32.1679,31.9768,32.0997,46200.0
2009-02-26 11:00:00,47.02,47.06,46.56,46.59,73300.0,32.0997,32.127,31.7856,31.8061,73300.0
2009-02-26 11:10:00,46.57,46.66,46.53,46.64,55500.0,31.7925,31.8539,31.7652,31.8402,55500.0
2009-02-26 11:20:00,46.64,46.8,46.64,46.68,54000.0,31.8402,31.9495,31.8402,31.8676,54000.0
2009-02-26 11:30:00,46.69,46.71,46.6,46.64,39400.0,31.8744,31.888,31.8129,31.8402,39400.0
2009-02-26 11:40:00,46.64,46.67,46.45,46.49,30100.0,31.8402,31.8607,31.7105,31.7378,30100.0
2009-02-26 11:50:00,46.47,46.56,46.37,46.4,53000.0,31.7242,31.7856,31.6559,31.6764,53000.0
2009-02-26 12:00:00,46.41,46.48,46.39,46.45,77300.0,31.6832,31.731,31.6696,31.7105,77300.0
2009-02-26 12:10:00,46.45,46.47,46.31,46.44,28700.0,31.7105,31.7242,31.615,31.7037,28700.0
2009-02-26 12:20:00,46.44,46.48,46.19,46.31,34900.0,31.7037,31.731,31.533,31.615,34900.0
2009-02-26 12:30:00,46.31,46.46,46.25,46.41,27300.0,31.615,31.7174,31.574,31.6832,27300.0
2009-02-26 12:40:00,46.4,46.47,46.28,46.46,32500.0,31.6764,31.7242,31.5945,31.7174,32500.0
2009-02-26 12:50:00,46.47,46.47,46.12,46.15,71900.0,31.7242,31.7242,31.4853,31.5057,71900.0
2009-02-26 13:00:00,46.16,46.24,46.04,46.04,51800.0,31.5126,31.5672,31.4306,31.4306,51800.0
2009-02-26 13:10:00,46.04,46.05,45.9,45.94,62400.0,31.4306,31.4375,31.3351,31.3624,62400.0
2009-02-26 13:20:00,45.96,46.3,45.96,46.24,103800.0,31.376,31.6081,31.376,31.5672,103800.0
2009-02-26 13:30:00,46.25,46.41,46.19,46.25,38000.0,31.574,31.6832,31.533,31.574,38000.0
2009-02-26 13:40:00,46.25,46.55,46.25,46.49,35300.0,31.574,31.7788,31.574,31.7378,35300.0
2009-02-26 13:50:00,46.46,46.56,46.41,46.46,32200.0,31.7174,31.7856,31.6832,31.7174,32200.0
2009-02-26 14:00:00,46.45,46.49,46.17,46.29,46500.0,31.7105,31.7378,31.5194,31.6013,46500.0
2009-02-26 14:10:00,46.29,46.43,46.25,46.33,52200.0,31.6013,31.6969,31.574,31.6286,52200.0
2009-02-26 14:20:00,46.34,46.47,46.34,46.4,38200.0,31.6354,31.7242,31.6354,31.6764,38200.0
2009-02-26 14:30:00,46.41,46.41,46.13,46.28,70800.0,31.6832,31.6832,31.4921,31.5945,70800.0
2009-02-26 14:40:00,46.28,46.28,46.08,46.21,66000.0,31.5945,31.5945,31.4579,31.5467,66000.0
2009-02-26 14:50:00,46.21,46.28,45.9,46.05,89500.0,31.5467,31.5945,31.3351,31.4375,89500.0
2009-02-26 15:00:00,46.04,46.04,45.81,46.01,130000.0,31.4306,31.4306,31.2736,31.4102,130000.0
2009-02-26 15:10:00,46.01,46.02,45.6,45.63,137900.0,31.4102,31.417,31.1303,31.1507,137900.0
2009-02-26 15:20:00,45.64,45.78,45.56,45.73,95500.0,31.1576,31.2531,31.103,31.219,95500.0
2009-02-26 15:30:00,45.75,45.99,45.66,45.87,115800.0,31.2327,31.3965,31.1712,31.3146,115800.0
2009-02-26 15:40:00,45.85,46.08,45.84,46.01,144300.0,31.3009,31.4579,31.2941,31.4102,144300.0
2009-02-26 15:50:00,46.0,46.02,45.58,45.65,173300.0,31.4033,31.417,31.1166,31.1644,173300.0
2009-02-27 09:30:00,44.96,45.0,44.23,44.23,75600.0,30.6933,30.7207,30.195,30.195,75600.0
2009-02-27 09:40:00,44.23,44.45,44.04,44.22,45700.0,30.195,30.3452,30.0653,30.1882,45700.0
2009-02-27 09:50:00,44.21,44.32,44.06,44.2,72400.0,30.1813,30.2564,30.0789,30.1745,72400.0
2009-02-27 10:00:00,44.2,44.51,44.17,44.37,60100.0,30.1745,30.3861,30.154,30.2906,60100.0
2009-02-27 10:10:00,44.36,44.63,44.31,44.58,60400.0,30.2837,30.4681,30.2496,30.4339,60400.0
2009-02-27 10:20:00,44.59,44.95,44.59,44.75,98300.0,30.4408,30.6865,30.4408,30.55,98300.0
2009-02-27 10:30:00,44.75,44.89,44.63,44.68,65200.0,30.55,30.6456,30.4681,30.5022,65200.0
2009-02-27 10:40:00,44.68,44.89,44.52,44.79,64100.0,30.5022,30.6456,30.393,30.5773,64100.0
2009-02-27 10:50:00,44.76,44.92,44.6,44.74,57500.0,30.5568,30.666,30.4476,30.5432,57500.0
2009-02-27 11:00:00,44.73,44.79,44.55,44.57,33600.0,30.5363,30.5773,30.4134,30.4271,33600.0
2009-02-27 11:10:00,44.6,44.64,44.44,44.52,65000.0,30.4476,30.4749,30.3383,30.393,65000.0
2009-02-27 11:20:00,44.52,44.78,44.51,44.74,37700.0,30.393,30.5705,30.3861,30.5432,37700.0
2009-02-27 11:30:00,44.76,44.79,44.6,44.75,27000.0,30.5568,30.5773,30.4476,30.55,27000.0
2009-02-27 11:40:00,44.76,45.08,44.73,44.99,59500.0,30.5568,30.7753,30.5363,30.7138,59500.0
2009-02-27 11:50:00,44.97,45.05,44.8,44.94,35100.0,30.7002,30.7548,30.5841,30.6797,35100.0
2009-02-27 12:00:00,44.96,45.13,44.93,45.02,30000.0,30.6933,30.8094,30.6729,30.7343,30000.0
2009-02-27 12:10:00,45.0,45.07,44.79,44.83,51800.0,30.7207,30.7684,30.5773,30.6046,51800.0
2009-02-27 12:20:00,44.84,45.0,44.82,44.91,31600.0,30.6114,30.7207,30.5978,30.6592,31600.0
2009-02-27 12:30:00,44.92,44.99,44.7,44.72,51000.0,30.666,30.7138,30.5158,30.5295,51000.0
2009-02-27 12:40:00,44.71,44.73,44.57,44.58,59500.0,30.5227,30.5363,30.4271,30.4339,59500.0
2009-02-27 12:50:00,44.58,44.63,44.49,44.6,64900.0,30.4339,30.4681,30.3725,30.4476,64900.0
2009-02-27 13:00:00,44.58,44.84,44.56,44.78,134000.0,30.4339,30.6114,30.4203,30.5705,134000.0
2009-02-27 13:10:00,44.77,44.81,44.56,44.78,112000.0,30.5636,30.5909,30.4203,30.5705,112000.0
2009-02-27 13:20:00,44.78,44.85,44.68,44.76,53200.0,30.5705,30.6182,30.5022,30.5568,53200.0
2009-02-27 13:30:00,44.78,45.02,44.33,44.47,153800.0,30.5705,30.7343,30.2633,30.3588,153800.0
2009-02-27 13:40:00,44.44,44.89,44.42,44.88,76200.0,30.3383,30.6456,30.3247,30.6387,76200.0
2009-02-27 13:50:00,44.89,45.0,44.63,44.88,87400.0,30.6456,30.7207,30.4681,30.6387,87400.0
2009-02-27 14:00:00,44.88,45.02,44.67,44.72,55900.0,30.6387,30.7343,30.4954,30.5295,55900.0
2009-02-27 14:10:00,44.68,44.86,44.57,44.68,71200.0,30.5022,30.6251,30.4271,30.5022,71200.0
2009-02-27 14:20:00,44.7,44.72,44.28,44.34,89000.0,30.5158,30.5295,30.2291,30.2701,89000.0
2009-02-27 14:30:00,44.34,44.39,44.12,44.15,100600.0,30.2701,30.3042,30.1199,30.1404,100600.0
2009-02-27 14:40:00,44.18,44.48,44.15,44.45,78000.0,30.1609,30.3657,30.1404,30.3452,78000.0
2009-02-27 14:50:00,44.45,44.59,44.34,44.41,67900.0,30.3452,30.4408,30.2701,30.3179,67900.0
2009-02-27 15:00:00,44.41,44.42,44.14,44.15,78300.0,30.3179,30.3247,30.1335,30.1404,78300.0
2009-02-27 15:10:00,44.17,44.17,43.76,43.91,124000.0,30.154,30.154,29.8741,29.9765,124000.0
2009-02-27 15:20:00,43.91,44.15,43.84,43.92,98600.0,29.9765,30.1404,29.9287,29.9834,98600.0
2009-02-27 15:30:00,43.91,44.12,43.81,43.87,158000.0,29.9765,30.1199,29.9083,29.9492,158000.0
2009-02-27 15:40:00,43.85,44.18,43.84,44.11,209600.0,29.9356,30.1609,29.9287,30.1131,209600.0
2009-02-27 15:50:00,44.13,44.19,43.77,43.83,226300.0,30.1267,30.1677,29.881,29.9219,226300.0
2009-03-02 09:30:00,42.55,42.94,42.23,42.33,118100.0,29.0481,29.3143,28.8296,28.8979,118100.0
2009-03-02 09:40:00,42.32,42.4,42.18,42.31,81100.0,28.8911,28.9457,28.7955,28.8842,81100.0
2009-03-02 09:50:00,42.3,42.76,42.3,42.46,105800.0,28.8774,29.1914,28.8774,28.9866,105800.0
2009-03-02 10:00:00,42.5,42.68,42.42,42.51,69800.0,29.0139,29.1368,28.9593,29.0208,69800.0
2009-03-02 10:10:00,42.54,42.65,42.37,42.39,116900.0,29.0413,29.1163,28.9252,28.9389,116900.0
2009-03-02 10:20:00,42.4,42.59,42.31,42.35,107200.0,28.9457,29.0754,28.8842,28.9115,107200.0
2009-03-02 10:30:00,42.32,42.44,42.28,42.35,99900.0,28.8911,28.973,28.8638,28.9115,99900.0
2009-03-02 10:40:00,42.36,42.45,42.34,42.38,189600.0,28.9184,28.9798,28.9047,28.932,189600.0
2009-03-02 10:50:00,42.39,42.54,42.38,42.45,59600.0,28.9389,29.0413,28.932,28.9798,59600.0
2009-03-02 11:00:00,42.46,42.5,42.25,42.36,168000.0,28.9866,29.0139,28.8433,28.9184,168000.0
2009-03-02 11:10:00,42.36,42.51,42.3,42.47,100900.0,28.9184,29.0208,28.8774,28.9935,100900.0
2009-03-02 11:20:00,42.48,42.63,42.36,42.42,95500.0,29.0003,29.1027,28.9184,28.9593,95500.0
2009-03-02 11:30:00,42.43,42.48,42.21,42.21,74200.0,28.9662,29.0003,28.816,28.816,74200.0
2009-03-02 11:40:00,42.21,42.34,41.94,41.98,177400.0,28.816,28.9047,28.6316,28.659,177400.0
2009-03-02 11:50:00,41.99,42.04,41.82,41.99,66600.0,28.6658,28.6999,28.5497,28.6658,66600.0
2009-03-02 12:00:00,41.98,42.07,41.86,41.94,104700.0,28.659,28.7204,28.577,28.6316,104700.0
2009-03-02 12:10:00,41.93,41.94,41.68,41.7,113300.0,28.6248,28.6316,28.4541,28.4678,113300.0
2009-03-02 12:20:00,41.7,41.9,41.7,41.89,92400.0,28.4678,28.6043,28.4678,28.5975,92400.0
2009-03-02 12:30:00,41.87,41.93,41.83,41.86,77900.0,28.5839,28.6248,28.5566,28.577,77900.0
2009-03-02 12:40:00,41.88,41.88,41.65,41.73,100200.0,28.5907,28.5907,28.4337,28.4883,100200.0
2009-03-02 12:50:00,41.72,41.85,41.65,41.7,82500.0,28.4815,28.5702,28.4337,28.4678,82500.0
2009-03-02 13:00:00,41.7,41.96,41.68,41.92,90100.0,28.4678,28.6453,28.4541,28.618,90100.0
2009-03-02 13:10:00,41.93,41.97,41.8,41.83,89400.0,28.6248,28.6521,28.5361,28.5566,89400.0
2009-03-02 13:20:00,41.84,41.89,41.71,41.8,60900.0,28.5634,28.5975,28.4746,28.5361,60900.0
2009-03-02 13:30:00,41.82,41.84,41.68,41.73,53700.0,28.5497,28.5634,28.4541,28.4883,53700.0
2009-03-02 13:40:00,41.73,41.88,41.67,41.88,59500.0,28.4883,28.5907,28.4473,28.5907,59500.0
2009-03-02 13:50:00,41.88,41.94,41.79,41.93,57300.0,28.5907,28.6316,28.5292,28.6248,57300.0
2009-03-02 14:00:00,41.93,42.04,41.8,41.9,96700.0,28.6248,28.6999,28.5361,28.6043,96700.0
2009-03-02 14:10:00,41.9,42.11,41.87,41.9,104800.0,28.6043,28.7477,28.5839,28.6043,104800.0
2009-03-02 14:20:00,41.88,41.92,41.65,41.71,113200.0,28.5907,28.618,28.4337,28.4746,113200.0
2009-03-02 14:30:00,41.72,41.9,41.55,41.82,209900.0,28.4815,28.6043,28.3654,28.5497,209900.0
2009-03-02 14:40:00,41.82,41.87,41.57,41.6,168500.0,28.5497,28.5839,28.3791,28.3995,168500.0
2009-03-02 14:50:00,41.59,41.69,41.36,41.37,130600.0,28.3927,28.461,28.2357,28.2425,130600.0
2009-03-02 15:00:00,41.36,41.38,41.11,41.18,222600.0,28.2357,28.2493,28.065,28.1128,222600.0
2009-03-02 15:10:00,41.19,41.33,41.0,41.02,210700.0,28.1196,28.2152,27.9899,28.0036,210700.0
2009-03-02 15:20:00,41.01,41.17,40.99,41.17,233200.0,27.9968,28.106,27.9831,28.106,233200.0
2009-03-02 15:30:00,41.17,41.4,41.16,41.22,195400.0,28.106,28.263,28.0992,28.1401,195400.0
2009-03-02 15:40:00,41.23,41.23,40.94,41.01,240900.0,28.1469,28.1469,27.949,27.9968,240900.0
2009-03-02 15:50:00,41.01,41.15,40.96,41.05,297000.0,27.9968,28.0923,27.9626,28.0241,297000.0
2009-03-03 09:30:00,41.47,41.64,41.17,41.28,87000.0,28.3108,28.4268,28.106,28.1811,87000.0
2009-03-03 09:40:00,41.3,41.53,40.82,40.86,177400.0,28.1947,28.3517,27.867,27.8944,177400.0
2009-03-03 09:50:00,40.86,41.2,40.84,40.92,84100.0,27.8944,28.1265,27.8807,27.9353,84100.0
2009-03-03 10:00:00,40.9,41.19,40.68,41.04,92600.0,27.9217,28.1196,27.7715,28.0172,92600.0
2009-03-03 10:10:00,41.04,41.04,40.66,40.95,64600.0,28.0172,28.0172,27.7578,27.9558,64600.0
2009-03-03 10:20:00,40.93,41.24,40.88,41.24,38500.0,27.9421,28.1538,27.908,28.1538,38500.0
2009-03-03 10:30:00,41.24,41.59,41.15,41.59,72500.0,28.1538,28.3927,28.0923,28.3927,72500.0
2009-03-03 10:40:00,41.59,41.78,41.56,41.58,99900.0,28.3927,28.5224,28.3722,28.3859,99900.0
2009-03-03 10:50:00,41.56,41.61,41.02,41.05,66600.0,28.3722,28.4064,28.0036,28.0241,66600.0
2009-03-03 11:00:00,41.06,41.13,40.8,40.9,88600.0,28.0309,28.0787,27.8534,27.9217,88600.0
2009-03-03 11:10:00,40.9,40.91,40.47,40.66,82700.0,27.9217,27.9285,27.6281,27.7578,82700.0
2009-03-03 11:20:00,40.68,40.9,40.65,40.88,53100.0,27.7715,27.9217,27.751,27.908,53100.0
2009-03-03 11:30:00,40.88,40.94,40.54,40.54,69200.0,27.908,27.949,27.6759,27.6759,69200.0
2009-03-03 11:40:00,40.57,40.77,40.57,40.74,72600.0,27.6964,27.8329,27.6964,27.8124,72600.0
2009-03-03 11:50:00,40.74,40.76,40.6,40.69,91000.0,27.8124,27.8261,27.7169,27.7783,91000.0
2009-03-03 12:00:00,40.68,40.98,40.65,40.98,68200.0,27.7715,27.9763,27.751,27.9763,68200.0
2009-03-03 12:10:00,40.98,41.07,40.81,41.07,45900.0,27.9763,28.0377,27.8602,28.0377,45900.0
2009-03-03 12:20:00,41.06,41.38,41.03,41.28,39900.0,28.0309,28.2493,28.0104,28.1811,39900.0
2009-03-03 12:30:00,41.27,41.34,41.16,41.16,42600.0,28.1742,28.222,28.0992,28.0992,42600.0
2009-03-03 12:40:00,41.18,41.23,41.05,41.13,27200.0,28.1128,28.1469,28.0241,28.0787,27200.0
2009-03-03 12:50:00,41.13,41.14,40.86,40.92,33800.0,28.0787,28.0855,27.8944,27.9353,33800.0
2009-03-03 13:00:00,40.89,40.93,40.7,40.82,34300.0,27.9148,27.9421,27.7851,27.867,34300.0
2009-03-03 13:10:00,40.82,40.94,40.73,40.88,35000.0,27.867,27.949,27.8056,27.908,35000.0
2009-03-03 13:20:00,40.86,40.95,40.65,40.65,30600.0,27.8944,27.9558,27.751,27.751,30600.0
2009-03-03 13:30:00,40.66,40.7,40.39,40.49,98700.0,27.7578,27.7851,27.5735,27.6418,98700.0
2009-03-03 13:40:00,40.5,40.57,40.34,40.4,142800.0,27.6486,27.6964,27.5394,27.5803,142800.0
2009-03-03 13:50:00,40.36,40.54,40.36,40.43,172700.0,27.553,27.6759,27.553,27.6008,172700.0
2009-03-03 14:00:00,40.43,40.54,40.4,40.44,179500.0,27.6008,27.6759,27.5803,27.6076,179500.0
2009-03-03 14:10:00,40.44,40.53,40.37,40.4,222900.0,27.6076,27.6691,27.5598,27.5803,222900.0
2009-03-03 14:20:00,40.41,40.5,40.37,40.42,102600.0,27.5871,27.6486,27.5598,27.594,102600.0
2009-03-03 14:30:00,40.4,40.48,40.29,40.46,321700.0,27.5803,27.6349,27.5052,27.6213,321700.0
2009-03-03 14:40:00,40.47,40.55,40.18,40.29,208700.0,27.6281,27.6827,27.4301,27.5052,208700.0
2009-03-03 14:50:00,40.27,40.41,40.19,40.34,276700.0,27.4916,27.5871,27.437,27.5394,276700.0
2009-03-03 15:00:00,40.34,40.34,39.94,40.11,201600.0,27.5394,27.5394,27.2663,27.3823,201600.0
2009-03-03 15:10:00,40.12,40.2,39.94,40.02,177800.0,27.3892,27.4438,27.2663,27.3209,177800.0
2009-03-03 15:20:00,40.03,40.08,39.81,39.92,201600.0,27.3277,27.3619,27.1775,27.2526,201600.0
2009-03-03 15:30:00,39.92,40.0,39.83,39.83,151600.0,27.2526,27.3072,27.1912,27.1912,151600.0
2009-03-03 15:40:00,39.84,39.99,39.76,39.78,211500.0,27.198,27.3004,27.1434,27.1571,211500.0
2009-03-03 15:50:00,39.8,39.93,39.78,39.8,372200.0,27.1707,27.2595,27.1571,27.1707,372200.0
2009-03-04 09:30:00,40.31,40.52,39.91,40.5,115700.0,27.5189,27.6622,27.2458,27.6486,115700.0
2009-03-04 09:40:00,40.45,40.52,40.29,40.32,101100.0,27.6145,27.6622,27.5052,27.5257,101100.0
2009-03-04 09:50:00,40.35,40.35,39.96,39.98,68700.0,27.5462,27.5462,27.2799,27.2936,68700.0
2009-03-04 10:00:00,39.96,40.19,39.96,40.03,219700.0,27.2799,27.437,27.2799,27.3277,219700.0
2009-03-04 10:10:00,40.01,40.04,39.74,39.79,105400.0,27.3141,27.3346,27.1297,27.1639,105400.0
2009-03-04 10:20:00,39.76,40.06,39.73,40.04,91400.0,27.1434,27.3482,27.1229,27.3346,91400.0
2009-03-04 10:30:00,40.04,40.05,39.91,40.0,103700.0,27.3346,27.3414,27.2458,27.3072,103700.0
2009-03-04 10:40:00,39.99,40.12,39.97,40.06,226500.0,27.3004,27.3892,27.2868,27.3482,226500.0
2009-03-04 10:50:00,40.05,40.08,39.91,39.98,140100.0,27.3414,27.3619,27.2458,27.2936,140100.0
2009-03-04 11:00:00,39.99,40.03,39.9,39.91,173300.0,27.3004,27.3277,27.239,27.2458,173300.0
2009-03-04 11:10:00,39.91,40.03,39.9,40.02,107400.0,27.2458,27.3277,27.239,27.3209,107400.0
2009-03-04 11:20:00,40.01,40.07,40.0,40.04,113100.0,27.3141,27.355,27.3072,27.3346,113100.0
2009-03-04 11:30:00,40.05,40.07,39.92,40.0,77000.0,27.3414,27.355,27.2526,27.3072,77000.0
2009-03-04 11:40:00,40.0,40.01,39.89,40.0,94600.0,27.3072,27.3141,27.2322,27.3072,94600.0
2009-03-04 11:50:00,40.0,40.06,39.96,40.05,204700.0,27.3072,27.3482,27.2799,27.3414,204700.0
2009-03-04 12:00:00,40.06,40.11,39.78,39.81,159400.0,27.3482,27.3823,27.1571,27.1775,159400.0
2009-03-04 12:10:00,39.81,39.95,39.8,39.83,140200.0,27.1775,27.2731,27.1707,27.1912,140200.0
2009-03-04 12:20:00,39.8,39.97,39.78,39.96,71600.0,27.1707,27.2868,27.1571,27.2799,71600.0
2009-03-04 12:30:00,39.95,40.01,39.9,40.0,100300.0,27.2731,27.3141,27.239,27.3072,100300.0
2009-03-04 12:40:00,40.0,40.01,39.66,39.68,139600.0,27.3072,27.3141,27.0751,27.0888,139600.0
2009-03-04 12:50:00,39.68,39.81,39.67,39.76,89900.0,27.0888,27.1775,27.082,27.1434,89900.0
2009-03-04 13:00:00,39.77,39.81,39.7,39.76,112500.0,27.1502,27.1775,27.1024,27.1434,112500.0
2009-03-04 13:10:00,39.76,39.89,39.63,39.66,266900.0,27.1434,27.2322,27.0547,27.0751,266900.0
2009-03-04 13:20:00,39.63,39.82,39.56,39.77,252100.0,27.0547,27.1844,27.0069,27.1502,252100.0
2009-03-04 13:30:00,39.78,39.97,39.75,39.86,82500.0,27.1571,27.2868,27.1366,27.2117,82500.0
2009-03-04 13:40:00,39.87,40.01,39.8,39.95,114100.0,27.2185,27.3141,27.1707,27.2731,114100.0
2009-03-04 13:50:00,39.95,40.01,39.92,39.97,68800.0,27.2731,27.3141,27.2526,27.2868,68800.0
2009-03-04 14:00:00,39.96,40.16,39.88,40.15,223600.0,27.2799,27.4165,27.2253,27.4096,223600.0
2009-03-04 14:10:00,40.15,40.15,40.06,40.08,131800.0,27.4096,27.4096,27.3482,27.3619,131800.0
2009-03-04 14:20:00,40.08,40.1,39.95,40.0,118000.0,27.3619,27.3755,27.2731,27.3072,118000.0
2009-03-04 14:30:00,39.99,40.2,39.97,40.14,276600.0,27.3004,27.4438,27.2868,27.4028,276600.0
2009-03-04 14:40:00,40.15,40.25,40.09,40.16,234100.0,27.4096,27.4779,27.3687,27.4165,234100.0
2009-03-04 14:50:00,40.15,40.31,40.14,40.22,147900.0,27.4096,27.5189,27.4028,27.4574,147900.0
2009-03-04 15:00:00,40.21,40.27,40.12,40.2,110700.0,27.4506,27.4916,27.3892,27.4438,110700.0
2009-03-04 15:10:00,40.2,40.39,40.2,40.39,388300.0,27.4438,27.5735,27.4438,27.5735,388300.0
2009-03-04 15:20:00,40.39,40.6,40.31,40.6,389500.0,27.5735,27.7169,27.5189,27.7169,389500.0
2009-03-04 15:30:00,40.56,40.61,40.53,40.56,429300.0,27.6895,27.7237,27.6691,27.6895,429300.0
2009-03-04 15:40:00,40.56,40.57,40.39,40.47,479000.0,27.6895,27.6964,27.5735,27.6281,479000.0
2009-03-04 15:50:00,40.46,40.5,40.16,40.22,377000.0,27.6213,27.6486,27.4165,27.4574,377000.0
2009-03-05 09:30:00,37.5,38.3,37.3,38.08,428300.0,25.6005,26.1467,25.464,25.9965,428300.0
2009-03-05 09:40:00,38.1,38.83,38.02,38.7,332500.0,26.0102,26.5085,25.9555,26.4198,332500.0
2009-03-05 09:50:00,38.72,39.05,38.7,38.95,195600.0,26.4334,26.6587,26.4198,26.5904,195600.0
2009-03-05 10:00:00,38.97,39.41,38.76,39.14,382300.0,26.6041,26.9045,26.4607,26.7201,382300.0
2009-03-05 10:10:00,39.14,39.14,38.63,38.63,180200.0,26.7201,26.7201,26.372,26.372,180200.0
2009-03-05 10:20:00,38.67,38.79,38.56,38.69,171200.0,26.3993,26.4812,26.3242,26.4129,171200.0
2009-03-05 10:30:00,38.69,38.79,38.61,38.67,232700.0,26.4129,26.4812,26.3583,26.3993,232700.0
2009-03-05 10:40:00,38.66,38.79,38.56,38.64,167800.0,26.3925,26.4812,26.3242,26.3788,167800.0
2009-03-05 10:50:00,38.65,38.74,38.47,38.47,220100.0,26.3856,26.4471,26.2627,26.2627,220100.0
2009-03-05 11:00:00,38.47,38.58,38.44,38.55,165700.0,26.2627,26.3378,26.2423,26.3174,165700.0
2009-03-05 11:10:00,38.51,38.55,38.3,38.3,267500.0,26.2901,26.3174,26.1467,26.1467,267500.0
2009-03-05 11:20:00,38.3,38.31,37.87,37.92,337700.0,26.1467,26.1535,25.8531,25.8873,337700.0
2009-03-05 11:30:00,37.91,38.05,37.86,37.97,148400.0,25.8804,25.976,25.8463,25.9214,148400.0
2009-03-05 11:40:00,37.98,38.01,37.84,37.92,166400.0,25.9282,25.9487,25.8327,25.8873,166400.0
2009-03-05 11:50:00,37.91,37.94,37.65,37.8,278200.0,25.8804,25.9009,25.7029,25.8053,278200.0
2009-03-05 12:00:00,37.8,37.91,37.55,37.56,177600.0,25.8053,25.8804,25.6347,25.6415,177600.0
2009-03-05 12:10:00,37.57,37.62,37.5,37.57,151100.0,25.6483,25.6825,25.6005,25.6483,151100.0
2009-03-05 12:20:00,37.58,37.6,37.51,37.56,100500.0,25.6552,25.6688,25.6074,25.6415,100500.0
2009-03-05 12:30:00,37.55,37.56,37.39,37.49,179900.0,25.6347,25.6415,25.5254,25.5937,179900.0
2009-03-05 12:40:00,37.5,37.5,37.28,37.31,210300.0,25.6005,25.6005,25.4504,25.4708,210300.0
2009-03-05 12:50:00,37.32,37.35,37.12,37.3,200700.0,25.4777,25.4981,25.3411,25.464,200700.0
2009-03-05 13:00:00,37.29,37.43,37.28,37.4,321900.0,25.4572,25.5528,25.4504,25.5323,321900.0
2009-03-05 13:10:00,37.4,37.52,37.39,37.47,272700.0,25.5323,25.6142,25.5254,25.5801,272700.0
2009-03-05 13:20:00,37.45,37.47,37.26,37.32,118600.0,25.5664,25.5801,25.4367,25.4777,118600.0
2009-03-05 13:30:00,37.32,37.32,37.16,37.28,106100.0,25.4777,25.4777,25.3684,25.4504,106100.0
2009-03-05 13:40:00,37.28,37.3,37.0,37.14,206900.0,25.4504,25.464,25.2592,25.3548,206900.0
2009-03-05 13:50:00,37.14,37.14,37.01,37.07,173800.0,25.3548,25.3548,25.266,25.307,173800.0
2009-03-05 14:00:00,37.08,37.15,37.01,37.14,350000.0,25.3138,25.3616,25.266,25.3548,350000.0
2009-03-05 14:10:00,37.14,37.27,37.09,37.24,291200.0,25.3548,25.4435,25.3206,25.423,291200.0
2009-03-05 14:20:00,37.24,37.25,36.98,37.13,183700.0,25.423,25.4299,25.2455,25.348,183700.0
2009-03-05 14:30:00,37.13,37.27,37.1,37.21,293900.0,25.348,25.4435,25.3275,25.4026,293900.0
2009-03-05 14:40:00,37.21,37.22,37.09,37.18,207200.0,25.4026,25.4094,25.3206,25.3821,207200.0
2009-03-05 14:50:00,37.18,37.2,37.04,37.18,223500.0,25.3821,25.3957,25.2865,25.3821,223500.0
2009-03-05 15:00:00,37.17,37.37,37.16,37.2,283900.0,25.3753,25.5118,25.3684,25.3957,283900.0
2009-03-05 15:10:00,37.21,37.52,37.2,37.49,377700.0,25.4026,25.6142,25.3957,25.5937,377700.0
2009-03-05 15:20:00,37.48,37.53,37.36,37.43,387100.0,25.5869,25.621,25.505,25.5528,387100.0
2009-03-05 15:30:00,37.42,37.49,37.23,37.3,344800.0,25.5459,25.5937,25.4162,25.464,344800.0
2009-03-05 15:40:00,37.29,37.37,37.23,37.36,828400.0,25.4572,25.5118,25.4162,25.505,828400.0
2009-03-05 15:50:00,37.37,37.42,37.31,37.42,539800.0,25.5118,25.5459,25.4708,25.5459,539800.0
2009-03-06 09:30:00,36.99,38.0,36.76,37.1,252700.0,25.2524,25.9419,25.0954,25.3275,252700.0
2009-03-06 09:40:00,37.06,37.55,37.06,37.53,159000.0,25.3002,25.6347,25.3002,25.621,159000.0
2009-03-06 09:50:00,37.51,37.55,37.02,37.06,195900.0,25.6074,25.6347,25.2729,25.3002,195900.0
2009-03-06 10:00:00,37.06,37.11,36.89,37.06,239900.0,25.3002,25.3343,25.1841,25.3002,239900.0
2009-03-06 10:10:00,37.06,37.15,36.63,36.73,238400.0,25.3002,25.3616,25.0066,25.0749,238400.0
2009-03-06 10:20:00,36.72,36.73,36.39,36.49,214300.0,25.0681,25.0749,24.8428,24.911,214300.0
2009-03-06 10:30:00,36.48,36.48,36.07,36.07,215200.0,24.9042,24.9042,24.6243,24.6243,215200.0
2009-03-06 10:40:00,36.07,36.18,35.94,35.99,269600.0,24.6243,24.6994,24.5356,24.5697,269600.0
2009-03-06 10:50:00,35.98,36.03,35.75,35.86,148600.0,24.5629,24.597,24.4059,24.4809,148600.0
2009-03-06 11:00:00,35.88,36.03,35.88,35.95,113100.0,24.4946,24.597,24.4946,24.5424,113100.0
2009-03-06 11:10:00,35.94,36.09,35.81,35.94,146100.0,24.5356,24.638,24.4468,24.5356,146100.0
2009-03-06 11:20:00,35.96,36.0,35.85,35.95,114100.0,24.5492,24.5765,24.4741,24.5424,114100.0
2009-03-06 11:30:00,35.94,36.01,35.86,35.9,131800.0,24.5356,24.5833,24.4809,24.5083,131800.0
2009-03-06 11:40:00,35.92,35.96,35.75,35.82,103600.0,24.5219,24.5492,24.4059,24.4536,103600.0
2009-03-06 11:50:00,35.82,36.0,35.81,35.97,89600.0,24.4536,24.5765,24.4468,24.556,89600.0
2009-03-06 12:00:00,35.98,36.1,35.94,36.09,226200.0,24.5629,24.6448,24.5356,24.638,226200.0
2009-03-06 12:10:00,36.09,36.25,36.04,36.09,128000.0,24.638,24.7472,24.6038,24.638,128000.0
2009-03-06 12:20:00,36.11,36.14,35.88,36.0,95200.0,24.6516,24.6721,24.4946,24.5765,95200.0
2009-03-06 12:30:00,35.98,36.03,35.92,36.01,201800.0,24.5629,24.597,24.5219,24.5833,201800.0
2009-03-06 12:40:00,36.01,36.01,35.78,35.83,100000.0,24.5833,24.5833,24.4263,24.4605,100000.0
2009-03-06 12:50:00,35.85,35.88,35.75,35.87,113300.0,24.4741,24.4946,24.4059,24.4878,113300.0
2009-03-06 13:00:00,35.86,35.86,35.74,35.77,89800.0,24.4809,24.4809,24.399,24.4195,89800.0
2009-03-06 13:10:00,35.76,35.77,35.52,35.55,118000.0,24.4127,24.4195,24.2488,24.2693,118000.0
2009-03-06 13:20:00,35.55,35.56,35.38,35.4,135000.0,24.2693,24.2761,24.1533,24.1669,135000.0
2009-03-06 13:30:00,35.41,35.45,35.28,35.4,138800.0,24.1737,24.201,24.085,24.1669,138800.0
2009-03-06 13:40:00,35.42,35.49,35.37,35.46,129000.0,24.1806,24.2284,24.1464,24.2079,129000.0
2009-03-06 13:50:00,35.47,35.54,35.42,35.51,603300.0,24.2147,24.2625,24.1806,24.242,603300.0
2009-03-06 14:00:00,35.51,35.62,35.47,35.5,243100.0,24.242,24.3171,24.2147,24.2352,243100.0
2009-03-06 14:10:00,35.51,35.54,35.4,35.51,173600.0,24.242,24.2625,24.1669,24.242,173600.0
2009-03-06 14:20:00,35.51,35.54,35.43,35.53,204900.0,24.242,24.2625,24.1874,24.2557,204900.0
2009-03-06 14:30:00,35.54,35.71,35.51,35.69,149000.0,24.2625,24.3785,24.242,24.3649,149000.0
2009-03-06 14:40:00,35.67,35.69,35.49,35.58,109100.0,24.3512,24.3649,24.2284,24.2898,109100.0
2009-03-06 14:50:00,35.57,35.69,35.57,35.6,129400.0,24.283,24.3649,24.283,24.3034,129400.0
2009-03-06 15:00:00,35.6,35.75,35.58,35.72,214000.0,24.3034,24.4059,24.2898,24.3854,214000.0
2009-03-06 15:10:00,35.72,35.89,35.68,35.85,139700.0,24.3854,24.5014,24.3581,24.4741,139700.0
2009-03-06 15:20:00,35.85,35.86,35.69,35.71,180700.0,24.4741,24.4809,24.3649,24.3785,180700.0
2009-03-06 15:30:00,35.71,35.98,35.7,35.9,208300.0,24.3785,24.5629,24.3717,24.5083,208300.0
2009-03-06 15:40:00,35.9,36.39,35.89,36.16,358100.0,24.5083,24.8428,24.5014,24.6857,358100.0
2009-03-06 15:50:00,36.16,36.61,36.14,36.5,479600.0,24.6857,24.993,24.6721,24.9179,479600.0
2009-03-09 09:30:00,36.06,36.4,35.81,36.29,97000.0,24.6175,24.8496,24.4468,24.7745,97000.0
2009-03-09 09:40:00,36.31,36.42,35.95,36.06,263900.0,24.7882,24.8632,24.5424,24.6175,263900.0
2009-03-09 09:50:00,36.05,36.17,36.01,36.05,192100.0,24.6107,24.6926,24.5833,24.6107,192100.0
2009-03-09 10:00:00,36.07,36.38,36.01,36.37,100000.0,24.6243,24.8359,24.5833,24.8291,100000.0
2009-03-09 10:10:00,36.36,36.65,36.34,36.59,78100.0,24.8223,25.0203,24.8086,24.9793,78100.0
2009-03-09 10:20:00,36.62,36.63,36.29,36.29,119400.0,24.9998,25.0066,24.7745,24.7745,119400.0
2009-03-09 10:30:00,36.29,36.36,36.06,36.16,106700.0,24.7745,24.8223,24.6175,24.6857,106700.0
2009-03-09 10:40:00,36.16,36.5,36.11,36.27,126700.0,24.6857,24.9179,24.6516,24.7608,126700.0
2009-03-09 10:50:00,36.27,36.33,35.99,36.09,104300.0,24.7608,24.8018,24.5697,24.638,104300.0
2009-03-09 11:00:00,36.09,36.34,36.07,36.17,91100.0,24.638,24.8086,24.6243,24.6926,91100.0
2009-03-09 11:10:00,36.18,36.35,36.15,36.31,59900.0,24.6994,24.8155,24.6789,24.7882,59900.0
2009-03-09 11:20:00,36.3,36.4,36.2,36.37,101700.0,24.7813,24.8496,24.7131,24.8291,101700.0
2009-03-09 11:30:00,36.37,36.58,36.29,36.52,93200.0,24.8291,24.9725,24.7745,24.9315,93200.0
2009-03-09 11:40:00,36.52,36.63,36.41,36.46,87200.0,24.9315,25.0066,24.8564,24.8906,87200.0
2009-03-09 11:50:00,36.46,36.52,36.26,36.46,96900.0,24.8906,24.9315,24.754,24.8906,96900.0
2009-03-09 12:00:00,36.47,36.55,36.39,36.44,159100.0,24.8974,24.952,24.8428,24.8769,159100.0
2009-03-09 12:10:00,36.43,36.49,36.17,36.27,287400.0,24.8701,24.911,24.6926,24.7608,287400.0
2009-03-09 12:20:00,36.3,36.55,36.3,36.49,80200.0,24.7813,24.952,24.7813,24.911,80200.0
2009-03-09 12:30:00,36.49,36.58,36.32,36.32,72800.0,24.911,24.9725,24.795,24.795,72800.0
2009-03-09 12:40:00,36.31,36.51,36.23,36.5,89000.0,24.7882,24.9247,24.7335,24.9179,89000.0
2009-03-09 12:50:00,36.5,36.54,36.39,36.4,34500.0,24.9179,24.9452,24.8428,24.8496,34500.0
2009-03-09 13:00:00,36.39,36.39,36.05,36.1,74900.0,24.8428,24.8428,24.6107,24.6448,74900.0
2009-03-09 13:10:00,36.1,36.13,36.0,36.11,53900.0,24.6448,24.6653,24.5765,24.6516,53900.0
2009-03-09 13:20:00,36.11,36.11,35.92,36.04,54500.0,24.6516,24.6516,24.5219,24.6038,54500.0
2009-03-09 13:30:00,36.04,36.21,35.98,36.05,69300.0,24.6038,24.7199,24.5629,24.6107,69300.0
2009-03-09 13:40:00,36.04,36.21,36.01,36.21,61600.0,24.6038,24.7199,24.5833,24.7199,61600.0
2009-03-09 13:50:00,36.2,36.25,36.08,36.14,59400.0,24.7131,24.7472,24.6311,24.6721,59400.0
2009-03-09 14:00:00,36.14,36.4,36.04,36.36,68600.0,24.6721,24.8496,24.6038,24.8223,68600.0
2009-03-09 14:10:00,36.36,36.4,36.22,36.26,64200.0,24.8223,24.8496,24.7267,24.754,64200.0
2009-03-09 14:20:00,36.23,36.27,36.03,36.11,70700.0,24.7335,24.7608,24.597,24.6516,70700.0
2009-03-09 14:30:00,36.11,36.13,35.94,35.97,98600.0,24.6516,24.6653,24.5356,24.556,98600.0
2009-03-09 14:40:00,36.03,36.19,35.95,36.14,102400.0,24.597,24.7062,24.5424,24.6721,102400.0
2009-03-09 14:50:00,36.14,36.25,36.08,36.21,121400.0,24.6721,24.7472,24.6311,24.7199,121400.0
2009-03-09 15:00:00,36.2,36.35,36.08,36.28,142400.0,24.7131,24.8155,24.6311,24.7677,142400.0
2009-03-09 15:10:00,36.28,36.29,35.99,36.1,201400.0,24.7677,24.7745,24.5697,24.6448,201400.0
2009-03-09 15:20:00,36.1,36.24,36.03,36.2,150300.0,24.6448,24.7404,24.597,24.7131,150300.0
2009-03-09 15:30:00,36.19,36.35,36.12,36.13,362100.0,24.7062,24.8155,24.6584,24.6653,362100.0
2009-03-09 15:40:00,36.12,36.19,36.04,36.11,266300.0,24.6584,24.7062,24.6038,24.6516,266300.0
2009-03-09 15:50:00,36.11,36.45,36.05,36.35,654500.0,24.6516,24.8837,24.6107,24.8155,654500.0
2009-03-10 09:30:00,36.85,36.87,36.13,36.47,179200.0,25.1568,25.1705,24.6653,24.8974,179200.0
2009-03-10 09:40:00,36.47,36.57,36.16,36.55,143100.0,24.8974,24.9656,24.6857,24.952,143100.0
2009-03-10 09:50:00,36.54,36.92,36.47,36.85,191800.0,24.9452,25.2046,24.8974,25.1568,191800.0
2009-03-10 10:00:00,36.83,37.03,36.78,36.86,132700.0,25.1431,25.2797,25.109,25.1636,132700.0
2009-03-10 10:10:00,36.88,37.26,36.85,37.06,117700.0,25.1773,25.4367,25.1568,25.3002,117700.0
2009-03-10 10:20:00,37.04,37.04,36.88,36.98,84400.0,25.2865,25.2865,25.1773,25.2455,84400.0
2009-03-10 10:30:00,36.98,37.09,36.91,37.0,148000.0,25.2455,25.3206,25.1978,25.2592,148000.0
2009-03-10 10:40:00,37.01,37.19,36.88,37.11,95500.0,25.266,25.3889,25.1773,25.3343,95500.0
2009-03-10 10:50:00,37.12,37.23,37.0,37.0,48300.0,25.3411,25.4162,25.2592,25.2592,48300.0
2009-03-10 11:00:00,37.01,37.03,36.87,37.03,124100.0,25.266,25.2797,25.1705,25.2797,124100.0
2009-03-10 11:10:00,37.02,37.03,36.94,37.01,105000.0,25.2729,25.2797,25.2182,25.266,105000.0
2009-03-10 11:20:00,37.0,37.05,36.86,37.01,158300.0,25.2592,25.2933,25.1636,25.266,158300.0
2009-03-10 11:30:00,37.01,37.04,36.91,37.0,109900.0,25.266,25.2865,25.1978,25.2592,109900.0
2009-03-10 11:40:00,37.0,37.16,36.99,37.11,82200.0,25.2592,25.3684,25.2524,25.3343,82200.0
2009-03-10 11:50:00,37.11,37.25,37.04,37.22,156100.0,25.3343,25.4299,25.2865,25.4094,156100.0
2009-03-10 12:00:00,37.24,37.35,37.17,37.31,91600.0,25.423,25.4981,25.3753,25.4708,91600.0
2009-03-10 12:10:00,37.3,37.34,37.29,37.31,63100.0,25.464,25.4913,25.4572,25.4708,63100.0
2009-03-10 12:20:00,37.31,37.45,37.3,37.44,92800.0,25.4708,25.5664,25.464,25.5596,92800.0
2009-03-10 12:30:00,37.43,37.65,37.42,37.62,87900.0,25.5528,25.7029,25.5459,25.6825,87900.0
2009-03-10 12:40:00,37.62,37.72,37.58,37.61,62600.0,25.6825,25.7507,25.6552,25.6756,62600.0
2009-03-10 12:50:00,37.6,37.62,37.43,37.45,49100.0,25.6688,25.6825,25.5528,25.5664,49100.0
2009-03-10 13:00:00,37.45,37.48,37.35,37.4,47100.0,25.5664,25.5869,25.4981,25.5323,47100.0
2009-03-10 13:10:00,37.38,37.54,37.36,37.48,51200.0,25.5186,25.6278,25.505,25.5869,51200.0
2009-03-10 13:20:00,37.48,37.56,37.35,37.44,39500.0,25.5869,25.6415,25.4981,25.5596,39500.0
2009-03-10 13:30:00,37.44,37.65,37.42,37.53,73100.0,25.5596,25.7029,25.5459,25.621,73100.0
2009-03-10 13:40:00,37.52,37.73,37.49,37.54,47700.0,25.6142,25.7576,25.5937,25.6278,47700.0
2009-03-10 13:50:00,37.54,37.58,37.36,37.37,51400.0,25.6278,25.6552,25.505,25.5118,51400.0
2009-03-10 14:00:00,37.39,37.49,37.32,37.38,65700.0,25.5254,25.5937,25.4777,25.5186,65700.0
2009-03-10 14:10:00,37.38,37.42,37.18,37.26,103100.0,25.5186,25.5459,25.3821,25.4367,103100.0
2009-03-10 14:20:00,37.27,37.44,37.22,37.37,63000.0,25.4435,25.5596,25.4094,25.5118,63000.0
2009-03-10 14:30:00,37.35,37.51,37.28,37.33,61100.0,25.4981,25.6074,25.4504,25.4845,61100.0
2009-03-10 14:40:00,37.33,37.39,37.07,37.11,72900.0,25.4845,25.5254,25.307,25.3343,72900.0
2009-03-10 14:50:00,37.1,37.35,37.1,37.35,68300.0,25.3275,25.4981,25.3275,25.4981,68300.0
2009-03-10 15:00:00,37.35,37.45,37.29,37.38,78500.0,25.4981,25.5664,25.4572,25.5186,78500.0
2009-03-10 15:10:00,37.37,37.43,37.27,37.38,59800.0,25.5118,25.5528,25.4435,25.5186,59800.0
2009-03-10 15:20:00,37.37,37.61,37.33,37.5,106800.0,25.5118,25.6756,25.4845,25.6005,106800.0
2009-03-10 15:30:00,37.51,37.55,37.36,37.48,122300.0,25.6074,25.6347,25.505,25.5869,122300.0
2009-03-10 15:40:00,37.49,37.59,37.38,37.46,185900.0,25.5937,25.662,25.5186,25.5732,185900.0
2009-03-10 15:50:00,37.45,37.65,37.45,37.58,200900.0,25.5664,25.7029,25.5664,25.6552,200900.0
2009-03-11 09:30:00,37.77,37.77,37.21,37.75,71900.0,25.7849,25.7849,25.4026,25.7712,71900.0
2009-03-11 09:40:00,37.79,38.07,37.67,38.07,44100.0,25.7985,25.9897,25.7166,25.9897,44100.0
2009-03-11 09:50:00,38.04,38.07,37.74,37.88,70400.0,25.9692,25.9897,25.7644,25.86,70400.0
2009-03-11 10:00:00,37.88,38.04,37.76,37.86,68500.0,25.86,25.9692,25.778,25.8463,68500.0
2009-03-11 10:10:00,37.86,37.91,37.68,37.71,81200.0,25.8463,25.8804,25.7234,25.7439,81200.0
2009-03-11 10:20:00,37.72,37.81,37.54,37.67,89200.0,25.7507,25.8122,25.6278,25.7166,89200.0
2009-03-11 10:30:00,37.7,37.75,37.25,37.33,112800.0,25.7371,25.7712,25.4299,25.4845,112800.0
2009-03-11 10:40:00,37.33,37.45,37.26,37.41,59300.0,25.4845,25.5664,25.4367,25.5391,59300.0
2009-03-11 10:50:00,37.41,37.61,37.34,37.49,63900.0,25.5391,25.6756,25.4913,25.5937,63900.0
2009-03-11 11:00:00,37.47,37.57,37.38,37.46,44500.0,25.5801,25.6483,25.5186,25.5732,44500.0
2009-03-11 11:10:00,37.47,37.5,37.28,37.3,52200.0,25.5801,25.6005,25.4504,25.464,52200.0
2009-03-11 11:20:00,37.28,37.29,37.11,37.18,85100.0,25.4504,25.4572,25.3343,25.3821,85100.0
2009-03-11 11:30:00,37.19,37.22,37.02,37.15,69400.0,25.3889,25.4094,25.2729,25.3616,69400.0
2009-03-11 11:40:00,37.16,37.19,37.06,37.15,47800.0,25.3684,25.3889,25.3002,25.3616,47800.0
2009-03-11 11:50:00,37.15,37.34,37.15,37.29,60600.0,25.3616,25.4913,25.3616,25.4572,60600.0
2009-03-11 12:00:00,37.31,37.37,37.27,37.29,36600.0,25.4708,25.5118,25.4435,25.4572,36600.0
2009-03-11 12:10:00,37.29,37.36,37.25,37.27,35200.0,25.4572,25.505,25.4299,25.4435,35200.0
2009-03-11 12:20:00,37.27,37.3,37.2,37.27,42700.0,25.4435,25.464,25.3957,25.4435,42700.0
2009-03-11 12:30:00,37.29,37.33,37.13,37.14,49100.0,25.4572,25.4845,25.348,25.3548,49100.0
2009-03-11 12:40:00,37.12,37.26,37.08,37.24,71400.0,25.3411,25.4367,25.3138,25.423,71400.0
2009-03-11 12:50:00,37.24,37.25,37.08,37.09,58500.0,25.423,25.4299,25.3138,25.3206,58500.0
2009-03-11 13:00:00,37.09,37.16,36.94,36.96,65100.0,25.3206,25.3684,25.2182,25.2319,65100.0
2009-03-11 13:10:00,36.98,37.03,36.91,36.95,118600.0,25.2455,25.2797,25.1978,25.2251,118600.0
2009-03-11 13:20:00,36.95,36.97,36.82,36.83,70800.0,25.2251,25.2387,25.1363,25.1431,70800.0
2009-03-11 13:30:00,36.83,36.87,36.65,36.78,228000.0,25.1431,25.1705,25.0203,25.109,228000.0
2009-03-11 13:40:00,36.8,36.83,36.44,36.45,226100.0,25.1227,25.1431,24.8769,24.8837,226100.0
2009-03-11 13:50:00,36.44,36.51,36.17,36.23,212400.0,24.8769,24.9247,24.6926,24.7335,212400.0
2009-03-11 14:00:00,36.22,36.4,36.02,36.02,202400.0,24.7267,24.8496,24.5902,24.5902,202400.0
2009-03-11 14:10:00,36.02,36.09,35.86,35.91,196200.0,24.5902,24.638,24.4809,24.5151,196200.0
2009-03-11 14:20:00,35.9,36.03,35.85,36.02,197000.0,24.5083,24.597,24.4741,24.5902,197000.0
2009-03-11 14:30:00,36.03,36.14,35.98,36.13,156800.0,24.597,24.6721,24.5629,24.6653,156800.0
2009-03-11 14:40:00,36.14,36.32,36.07,36.26,143100.0,24.6721,24.795,24.6243,24.754,143100.0
2009-03-11 14:50:00,36.27,36.31,36.15,36.25,108900.0,24.7608,24.7882,24.6789,24.7472,108900.0
2009-03-11 15:00:00,36.25,36.58,36.25,36.58,99100.0,24.7472,24.9725,24.7472,24.9725,99100.0
2009-03-11 15:10:00,36.57,36.63,36.49,36.59,75800.0,24.9656,25.0066,24.911,24.9793,75800.0
2009-03-11 15:20:00,36.6,36.77,36.58,36.71,125500.0,24.9861,25.1022,24.9725,25.0612,125500.0
2009-03-11 15:30:00,36.71,36.73,36.61,36.72,137400.0,25.0612,25.0749,24.993,25.0681,137400.0
2009-03-11 15:40:00,36.72,36.75,36.35,36.39,189200.0,25.0681,25.0885,24.8155,24.8428,189200.0
2009-03-11 15:50:00,36.38,36.55,36.34,36.4,322700.0,24.8359,24.952,24.8086,24.8496,322700.0
2009-03-12 09:30:00,36.51,36.52,36.15,36.29,66200.0,24.9247,24.9315,24.6789,24.7745,66200.0
2009-03-12 09:40:00,36.29,36.3,35.91,36.04,56000.0,24.7745,24.7813,24.5151,24.6038,56000.0
2009-03-12 09:50:00,36.08,36.21,36.02,36.12,54000.0,24.6311,24.7199,24.5902,24.6584,54000.0
2009-03-12 10:00:00,36.13,36.42,36.13,36.35,57100.0,24.6653,24.8632,24.6653,24.8155,57100.0
2009-03-12 10:10:00,36.35,36.38,36.22,36.34,75200.0,24.8155,24.8359,24.7267,24.8086,75200.0
2009-03-12 10:20:00,36.35,36.67,36.35,36.53,50800.0,24.8155,25.0339,24.8155,24.9383,50800.0
2009-03-12 10:30:00,36.56,36.62,36.33,36.54,47300.0,24.9588,24.9998,24.8018,24.9452,47300.0
2009-03-12 10:40:00,36.56,36.82,36.47,36.72,71600.0,24.9588,25.1363,24.8974,25.0681,71600.0
2009-03-12 10:50:00,36.73,36.83,36.65,36.72,39400.0,25.0749,25.1431,25.0203,25.0681,39400.0
2009-03-12 11:00:00,36.68,36.73,36.5,36.53,43400.0,25.0407,25.0749,24.9179,24.9383,43400.0
2009-03-12 11:10:00,36.54,36.55,36.43,36.47,78600.0,24.9452,24.952,24.8701,24.8974,78600.0
2009-03-12 11:20:00,36.47,36.49,36.35,36.36,80400.0,24.8974,24.911,24.8155,24.8223,80400.0
2009-03-12 11:30:00,36.37,36.53,36.32,36.53,45500.0,24.8291,24.9383,24.795,24.9383,45500.0
2009-03-12 11:40:00,36.52,36.65,36.48,36.48,60900.0,24.9315,25.0203,24.9042,24.9042,60900.0
2009-03-12 11:50:00,36.49,36.52,36.37,36.42,51400.0,24.911,24.9315,24.8291,24.8632,51400.0
2009-03-12 12:00:00,36.44,36.64,36.44,36.6,117900.0,24.8769,25.0134,24.8769,24.9861,117900.0
2009-03-12 12:10:00,36.61,36.78,36.58,36.66,109100.0,24.993,25.109,24.9725,25.0271,109100.0
2009-03-12 12:20:00,36.68,36.79,36.56,36.67,45200.0,25.0407,25.1158,24.9588,25.0339,45200.0
2009-03-12 12:30:00,36.65,36.78,36.58,36.65,43500.0,25.0203,25.109,24.9725,25.0203,43500.0
2009-03-12 12:40:00,36.66,36.72,36.64,36.71,32700.0,25.0271,25.0681,25.0134,25.0612,32700.0
2009-03-12 12:50:00,36.74,36.83,36.67,36.73,113000.0,25.0817,25.1431,25.0339,25.0749,113000.0
2009-03-12 13:00:00,36.69,36.74,36.54,36.65,83700.0,25.0476,25.0817,24.9452,25.0203,83700.0
2009-03-12 13:10:00,36.67,36.71,36.57,36.6,68500.0,25.0339,25.0612,24.9656,24.9861,68500.0
2009-03-12 13:20:00,36.58,36.67,36.56,36.6,175800.0,24.9725,25.0339,24.9588,24.9861,175800.0
2009-03-12 13:30:00,36.59,36.63,36.54,36.6,90000.0,24.9793,25.0066,24.9452,24.9861,90000.0
2009-03-12 13:40:00,36.61,36.69,36.55,36.57,117200.0,24.993,25.0476,24.952,24.9656,117200.0
2009-03-12 13:50:00,36.58,36.69,36.53,36.61,67700.0,24.9725,25.0476,24.9383,24.993,67700.0
2009-03-12 14:00:00,36.59,36.71,36.58,36.64,71800.0,24.9793,25.0612,24.9725,25.0134,71800.0
2009-03-12 14:10:00,36.66,36.97,36.66,36.88,118600.0,25.0271,25.2387,25.0271,25.1773,118600.0
2009-03-12 14:20:00,36.89,36.96,36.8,36.86,88900.0,25.1841,25.2319,25.1227,25.1636,88900.0
2009-03-12 14:30:00,36.86,36.95,36.84,36.91,65900.0,25.1636,25.2251,25.15,25.1978,65900.0
2009-03-12 14:40:00,36.93,37.18,36.93,37.17,126100.0,25.2114,25.3821,25.2114,25.3753,126100.0
2009-03-12 14:50:00,37.18,37.21,37.12,37.17,97300.0,25.3821,25.4026,25.3411,25.3753,97300.0
2009-03-12 15:00:00,37.17,37.19,37.1,37.19,97200.0,25.3753,25.3889,25.3275,25.3889,97200.0
2009-03-12 15:10:00,37.18,37.38,37.18,37.38,104700.0,25.3821,25.5186,25.3821,25.5186,104700.0
2009-03-12 15:20:00,37.38,37.43,37.28,37.41,178100.0,25.5186,25.5528,25.4504,25.5391,178100.0
2009-03-12 15:30:00,37.41,37.55,37.38,37.48,227000.0,25.5391,25.6347,25.5186,25.5869,227000.0
2009-03-12 15:40:00,37.49,37.8,37.47,37.79,353700.0,25.5937,25.8053,25.5801,25.7985,353700.0
2009-03-12 15:50:00,37.8,37.81,37.49,37.57,470400.0,25.8053,25.8122,25.5937,25.6483,470400.0
2009-03-13 09:30:00,37.99,38.14,37.41,38.07,71900.0,25.9351,26.0375,25.5391,25.9897,71900.0
2009-03-13 09:40:00,38.07,38.07,37.47,37.48,125700.0,25.9897,25.9897,25.5801,25.5869,125700.0
2009-03-13 09:50:00,37.5,37.84,37.42,37.84,59600.0,25.6005,25.8327,25.5459,25.8327,59600.0
2009-03-13 10:00:00,37.84,38.15,37.73,38.1,59800.0,25.8327,26.0443,25.7576,26.0102,59800.0
2009-03-13 10:10:00,38.09,38.17,37.95,38.05,58800.0,26.0033,26.0579,25.9077,25.976,58800.0
2009-03-13 10:20:00,38.05,38.14,37.68,37.68,83000.0,25.976,26.0375,25.7234,25.7234,83000.0
2009-03-13 10:30:00,37.68,37.78,37.54,37.71,80300.0,25.7234,25.7917,25.6278,25.7439,80300.0
2009-03-13 10:40:00,37.73,37.73,37.59,37.69,173500.0,25.7576,25.7576,25.662,25.7303,173500.0
2009-03-13 10:50:00,37.69,37.78,37.65,37.73,118400.0,25.7303,25.7917,25.7029,25.7576,118400.0
2009-03-13 11:00:00,37.73,37.93,37.69,37.79,91700.0,25.7576,25.8941,25.7303,25.7985,91700.0
2009-03-13 11:10:00,37.8,37.8,37.6,37.6,92100.0,25.8053,25.8053,25.6688,25.6688,92100.0
2009-03-13 11:20:00,37.58,37.69,37.51,37.65,71100.0,25.6552,25.7303,25.6074,25.7029,71100.0
2009-03-13 11:30:00,37.64,37.65,37.47,37.58,71000.0,25.6961,25.7029,25.5801,25.6552,71000.0
2009-03-13 11:40:00,37.58,37.58,37.28,37.37,66600.0,25.6552,25.6552,25.4504,25.5118,66600.0
2009-03-13 11:50:00,37.33,37.48,37.33,37.45,70100.0,25.4845,25.5869,25.4845,25.5664,70100.0
2009-03-13 12:00:00,37.46,37.57,37.42,37.57,67400.0,25.5732,25.6483,25.5459,25.6483,67400.0
2009-03-13 12:10:00,37.58,37.58,37.4,37.42,74100.0,25.6552,25.6552,25.5323,25.5459,74100.0
2009-03-13 12:20:00,37.41,37.56,37.37,37.55,81100.0,25.5391,25.6415,25.5118,25.6347,81100.0
2009-03-13 12:30:00,37.54,37.7,37.53,37.54,68600.0,25.6278,25.7371,25.621,25.6278,68600.0
2009-03-13 12:40:00,37.54,37.85,37.54,37.7,99500.0,25.6278,25.8395,25.6278,25.7371,99500.0
2009-03-13 12:50:00,37.69,37.81,37.65,37.79,50000.0,25.7303,25.8122,25.7029,25.7985,50000.0
2009-03-13 13:00:00,37.77,37.87,37.73,37.87,98400.0,25.7849,25.8531,25.7576,25.8531,98400.0
2009-03-13 13:10:00,37.88,38.04,37.87,38.03,68200.0,25.86,25.9692,25.8531,25.9624,68200.0
2009-03-13 13:20:00,38.01,38.1,38.0,38.08,57900.0,25.9487,26.0102,25.9419,25.9965,57900.0
2009-03-13 13:30:00,38.08,38.09,37.89,37.89,77100.0,25.9965,26.0033,25.8668,25.8668,77100.0
2009-03-13 13:40:00,37.91,38.02,37.89,38.0,102600.0,25.8804,25.9555,25.8668,25.9419,102600.0
2009-03-13 13:50:00,38.0,38.08,38.0,38.07,88300.0,25.9419,25.9965,25.9419,25.9897,88300.0
2009-03-13 14:00:00,38.06,38.16,38.03,38.12,94200.0,25.9828,26.0511,25.9624,26.0238,94200.0
2009-03-13 14:10:00,38.12,38.12,37.79,37.8,93000.0,26.0238,26.0238,25.7985,25.8053,93000.0
2009-03-13 14:20:00,37.8,37.8,37.67,37.7,81700.0,25.8053,25.8053,25.7166,25.7371,81700.0
2009-03-13 14:30:00,37.7,37.89,37.68,37.88,68900.0,25.7371,25.8668,25.7234,25.86,68900.0
2009-03-13 14:40:00,37.87,37.9,37.73,37.79,116800.0,25.8531,25.8736,25.7576,25.7985,116800.0
2009-03-13 14:50:00,37.8,37.81,37.62,37.63,93400.0,25.8053,25.8122,25.6825,25.6893,93400.0
2009-03-13 15:00:00,37.64,37.66,37.54,37.59,125800.0,25.6961,25.7098,25.6278,25.662,125800.0
2009-03-13 15:10:00,37.61,37.73,37.56,37.68,103400.0,25.6756,25.7576,25.6415,25.7234,103400.0
2009-03-13 15:20:00,37.68,37.78,37.64,37.65,115800.0,25.7234,25.7917,25.6961,25.7029,115800.0
2009-03-13 15:30:00,37.66,37.67,37.52,37.63,148900.0,25.7098,25.7166,25.6142,25.6893,148900.0
2009-03-13 15:40:00,37.63,37.66,37.48,37.48,158100.0,25.6893,25.7098,25.5869,25.5869,158100.0
2009-03-13 15:50:00,37.47,37.72,37.46,37.63,258100.0,25.5801,25.7507,25.5732,25.6893,258100.0
2009-03-16 09:30:00,37.95,38.28,37.66,38.25,75400.0,25.9077,26.133,25.7098,26.1126,75400.0
2009-03-16 09:40:00,38.23,38.3,38.02,38.23,51700.0,26.0989,26.1467,25.9555,26.0989,51700.0
2009-03-16 09:50:00,38.23,38.47,38.18,38.37,73600.0,26.0989,26.2627,26.0648,26.1945,73600.0
2009-03-16 10:00:00,38.35,38.66,38.34,38.63,136700.0,26.1808,26.3925,26.174,26.372,136700.0
2009-03-16 10:10:00,38.63,38.63,38.44,38.46,66800.0,26.372,26.372,26.2423,26.2559,66800.0
2009-03-16 10:20:00,38.45,38.55,38.42,38.5,95400.0,26.2491,26.3174,26.2286,26.2832,95400.0
2009-03-16 10:30:00,38.5,38.88,38.5,38.83,84400.0,26.2832,26.5426,26.2832,26.5085,84400.0
2009-03-16 10:40:00,38.84,39.14,38.84,39.12,152200.0,26.5153,26.7201,26.5153,26.7065,152200.0
2009-03-16 10:50:00,39.13,39.24,39.1,39.16,180900.0,26.7133,26.7884,26.6928,26.7338,180900.0
2009-03-16 11:00:00,39.18,39.65,39.16,39.64,216900.0,26.7474,27.0683,26.7338,27.0615,216900.0
2009-03-16 11:10:00,39.64,39.66,39.55,39.61,123700.0,27.0615,27.0751,27.0,27.041,123700.0
2009-03-16 11:20:00,39.58,39.72,39.58,39.63,134600.0,27.0205,27.1161,27.0205,27.0547,134600.0
2009-03-16 11:30:00,39.62,39.72,39.6,39.7,67100.0,27.0478,27.1161,27.0342,27.1024,67100.0
2009-03-16 11:40:00,39.71,39.83,39.65,39.73,114600.0,27.1093,27.1912,27.0683,27.1229,114600.0
2009-03-16 11:50:00,39.72,39.77,39.7,39.73,88800.0,27.1161,27.1502,27.1024,27.1229,88800.0
2009-03-16 12:00:00,39.72,39.72,39.59,39.63,60800.0,27.1161,27.1161,27.0273,27.0547,60800.0
2009-03-16 12:10:00,39.62,39.76,39.6,39.74,62100.0,27.0478,27.1434,27.0342,27.1297,62100.0
2009-03-16 12:20:00,39.73,39.83,39.7,39.81,61300.0,27.1229,27.1912,27.1024,27.1775,61300.0
2009-03-16 12:30:00,39.83,40.0,39.77,39.95,99800.0,27.1912,27.3072,27.1502,27.2731,99800.0
2009-03-16 12:40:00,39.94,40.15,39.94,40.15,90200.0,27.2663,27.4096,27.2663,27.4096,90200.0
2009-03-16 12:50:00,40.15,40.26,40.09,40.22,82800.0,27.4096,27.4847,27.3687,27.4574,82800.0
2009-03-16 13:00:00,40.23,40.25,40.0,40.03,74000.0,27.4643,27.4779,27.3072,27.3277,74000.0
2009-03-16 13:10:00,40.03,40.03,39.91,39.95,61900.0,27.3277,27.3277,27.2458,27.2731,61900.0
2009-03-16 13:20:00,39.95,39.96,39.82,39.91,67900.0,27.2731,27.2799,27.1844,27.2458,67900.0
2009-03-16 13:30:00,39.89,39.99,39.87,39.99,60800.0,27.2322,27.3004,27.2185,27.3004,60800.0
2009-03-16 13:40:00,39.99,40.04,39.9,39.95,47200.0,27.3004,27.3346,27.239,27.2731,47200.0
2009-03-16 13:50:00,39.95,39.96,39.7,39.71,72700.0,27.2731,27.2799,27.1024,27.1093,72700.0
2009-03-16 14:00:00,39.71,39.76,39.7,39.73,89700.0,27.1093,27.1434,27.1024,27.1229,89700.0
2009-03-16 14:10:00,39.72,39.79,39.68,39.76,85000.0,27.1161,27.1639,27.0888,27.1434,85000.0
2009-03-16 14:20:00,39.75,39.76,39.56,39.59,90800.0,27.1366,27.1434,27.0069,27.0273,90800.0
2009-03-16 14:30:00,39.59,39.65,39.51,39.58,111500.0,27.0273,27.0683,26.9727,27.0205,111500.0
2009-03-16 14:40:00,39.58,40.21,39.58,39.81,182900.0,27.0205,27.4506,27.0205,27.1775,182900.0
2009-03-16 14:50:00,39.81,39.86,39.59,39.59,77900.0,27.1775,27.2117,27.0273,27.0273,77900.0
2009-03-16 15:00:00,39.58,39.65,39.46,39.58,103500.0,27.0205,27.0683,26.9386,27.0205,103500.0
2009-03-16 15:10:00,39.58,39.61,39.4,39.46,95400.0,27.0205,27.041,26.8976,26.9386,95400.0
2009-03-16 15:20:00,39.45,39.45,39.2,39.3,109400.0,26.9318,26.9318,26.7611,26.8294,109400.0
2009-03-16 15:30:00,39.3,39.35,39.09,39.13,118100.0,26.8294,26.8635,26.686,26.7133,118100.0
2009-03-16 15:40:00,39.13,39.15,39.01,39.09,175700.0,26.7133,26.727,26.6314,26.686,175700.0
2009-03-16 15:50:00,39.09,39.14,39.05,39.1,256200.0,26.686,26.7201,26.6587,26.6928,256200.0
2009-03-17 09:30:00,39.21,39.21,38.26,38.36,129100.0,26.7679,26.7679,26.1194,26.1876,129100.0
2009-03-17 09:40:00,38.36,38.76,38.28,38.67,126100.0,26.1876,26.4607,26.133,26.3993,126100.0
2009-03-17 09:50:00,38.67,38.73,38.4,38.4,130600.0,26.3993,26.4402,26.215,26.215,130600.0
2009-03-17 10:00:00,38.43,38.7,38.39,38.6,97500.0,26.2354,26.4198,26.2081,26.3515,97500.0
2009-03-17 10:10:00,38.63,38.66,38.39,38.45,60300.0,26.372,26.3925,26.2081,26.2491,60300.0
2009-03-17 10:20:00,38.47,38.65,38.45,38.48,57900.0,26.2627,26.3856,26.2491,26.2696,57900.0
2009-03-17 10:30:00,38.48,38.64,38.45,38.58,71000.0,26.2696,26.3788,26.2491,26.3378,71000.0
2009-03-17 10:40:00,38.54,38.94,38.48,38.89,101800.0,26.3105,26.5836,26.2696,26.5495,101800.0
2009-03-17 10:50:00,38.9,39.02,38.86,39.0,118200.0,26.5563,26.6382,26.529,26.6246,118200.0
2009-03-17 11:00:00,39.0,39.01,38.9,38.9,61100.0,26.6246,26.6314,26.5563,26.5563,61100.0
2009-03-17 11:10:00,38.91,38.93,38.76,38.8,51400.0,26.5631,26.5768,26.4607,26.488,51400.0
2009-03-17 11:20:00,38.78,38.95,38.77,38.8,60700.0,26.4744,26.5904,26.4675,26.488,60700.0
2009-03-17 11:30:00,38.8,38.85,38.77,38.82,41300.0,26.488,26.5222,26.4675,26.5017,41300.0
2009-03-17 11:40:00,38.81,38.87,38.78,38.82,49900.0,26.4949,26.5358,26.4744,26.5017,49900.0
2009-03-17 11:50:00,38.8,38.94,38.79,38.91,63000.0,26.488,26.5836,26.4812,26.5631,63000.0
2009-03-17 12:00:00,38.92,39.06,38.92,39.01,54100.0,26.5699,26.6655,26.5699,26.6314,54100.0
2009-03-17 12:10:00,39.0,39.01,38.88,38.96,112500.0,26.6246,26.6314,26.5426,26.5973,112500.0
2009-03-17 12:20:00,38.95,39.07,38.95,39.03,51900.0,26.5904,26.6724,26.5904,26.645,51900.0
2009-03-17 12:30:00,39.03,39.22,38.99,39.19,51000.0,26.645,26.7748,26.6177,26.7543,51000.0
2009-03-17 12:40:00,39.19,39.35,39.14,39.22,50900.0,26.7543,26.8635,26.7201,26.7748,50900.0
2009-03-17 12:50:00,39.22,39.26,39.15,39.23,31500.0,26.7748,26.8021,26.727,26.7816,31500.0
2009-03-17 13:00:00,39.24,39.27,39.12,39.15,33100.0,26.7884,26.8089,26.7065,26.727,33100.0
2009-03-17 13:10:00,39.15,39.33,39.11,39.29,47100.0,26.727,26.8498,26.6997,26.8225,47100.0
2009-03-17 13:20:00,39.29,39.4,39.23,39.3,43300.0,26.8225,26.8976,26.7816,26.8294,43300.0
2009-03-17 13:30:00,39.3,39.48,39.29,39.34,40500.0,26.8294,26.9523,26.8225,26.8567,40500.0
2009-03-17 13:40:00,39.34,39.43,39.29,39.35,75700.0,26.8567,26.9181,26.8225,26.8635,75700.0
2009-03-17 13:50:00,39.34,39.43,39.07,39.3,134100.0,26.8567,26.9181,26.6724,26.8294,134100.0
2009-03-17 14:00:00,39.31,39.32,39.14,39.24,75500.0,26.8362,26.843,26.7201,26.7884,75500.0
2009-03-17 14:10:00,39.24,39.36,39.15,39.27,97300.0,26.7884,26.8703,26.727,26.8089,97300.0
2009-03-17 14:20:00,39.27,39.34,39.07,39.09,62600.0,26.8089,26.8567,26.6724,26.686,62600.0
2009-03-17 14:30:00,39.09,39.24,39.07,39.22,40900.0,26.686,26.7884,26.6724,26.7748,40900.0
2009-03-17 14:40:00,39.2,39.36,39.2,39.35,76300.0,26.7611,26.8703,26.7611,26.8635,76300.0
2009-03-17 14:50:00,39.35,39.46,39.28,39.3,88100.0,26.8635,26.9386,26.8157,26.8294,88100.0
2009-03-17 15:00:00,39.3,39.48,39.2,39.47,82000.0,26.8294,26.9523,26.7611,26.9454,82000.0
2009-03-17 15:10:00,39.46,39.48,39.3,39.36,57700.0,26.9386,26.9523,26.8294,26.8703,57700.0
2009-03-17 15:20:00,39.33,39.47,39.32,39.4,104300.0,26.8498,26.9454,26.843,26.8976,104300.0
2009-03-17 15:30:00,39.4,39.43,39.15,39.23,162100.0,26.8976,26.9181,26.727,26.7816,162100.0
2009-03-17 15:40:00,39.23,39.44,39.23,39.27,140400.0,26.7816,26.9249,26.7816,26.8089,140400.0
2009-03-17 15:50:00,39.26,39.57,39.25,39.56,236900.0,26.8021,27.0137,26.7952,27.0069,236900.0
2009-03-18 09:30:00,39.4,39.48,39.07,39.09,43000.0,26.8976,26.9523,26.6724,26.686,43000.0
2009-03-18 09:40:00,39.08,39.11,38.75,38.96,56400.0,26.6792,26.6997,26.4539,26.5973,56400.0
2009-03-18 09:50:00,38.97,39.02,38.84,38.89,42300.0,26.6041,26.6382,26.5153,26.5495,42300.0
2009-03-18 10:00:00,38.9,38.93,38.69,38.73,50500.0,26.5563,26.5768,26.4129,26.4402,50500.0
2009-03-18 10:10:00,38.72,38.74,38.63,38.66,63500.0,26.4334,26.4471,26.372,26.3925,63500.0
2009-03-18 10:20:00,38.63,38.63,38.29,38.31,113700.0,26.372,26.372,26.1399,26.1535,113700.0
2009-03-18 10:30:00,38.3,38.33,37.96,38.0,136400.0,26.1467,26.1672,25.9146,25.9419,136400.0
2009-03-18 10:40:00,37.98,38.17,37.98,38.11,168100.0,25.9282,26.0579,25.9282,26.017,168100.0
2009-03-18 10:50:00,38.12,38.12,37.97,38.12,131600.0,26.0238,26.0238,25.9214,26.0238,131600.0
2009-03-18 11:00:00,38.12,38.42,38.11,38.17,128500.0,26.0238,26.2286,26.017,26.0579,128500.0
2009-03-18 11:10:00,38.17,38.21,37.99,38.04,103700.0,26.0579,26.0852,25.9351,25.9692,103700.0
2009-03-18 11:20:00,38.04,38.13,38.0,38.05,61000.0,25.9692,26.0306,25.9419,25.976,61000.0
2009-03-18 11:30:00,38.06,38.18,38.02,38.04,62300.0,25.9828,26.0648,25.9555,25.9692,62300.0
2009-03-18 11:40:00,38.04,38.25,38.03,38.14,51400.0,25.9692,26.1126,25.9624,26.0375,51400.0
2009-03-18 11:50:00,38.14,38.42,38.14,38.42,45800.0,26.0375,26.2286,26.0375,26.2286,45800.0
2009-03-18 12:00:00,38.42,38.61,38.42,38.54,88900.0,26.2286,26.3583,26.2286,26.3105,88900.0
2009-03-18 12:10:00,38.53,38.68,38.45,38.66,69000.0,26.3037,26.4061,26.2491,26.3925,69000.0
2009-03-18 12:20:00,38.68,38.77,38.63,38.65,110600.0,26.4061,26.4675,26.372,26.3856,110600.0
2009-03-18 12:30:00,38.66,38.66,38.47,38.48,52900.0,26.3925,26.3925,26.2627,26.2696,52900.0
2009-03-18 12:40:00,38.48,38.63,38.47,38.5,81500.0,26.2696,26.372,26.2627,26.2832,81500.0
2009-03-18 12:50:00,38.51,38.77,38.42,38.74,87300.0,26.2901,26.4675,26.2286,26.4471,87300.0
2009-03-18 13:00:00,38.73,38.79,38.69,38.74,38200.0,26.4402,26.4812,26.4129,26.4471,38200.0
2009-03-18 13:10:00,38.75,38.78,38.67,38.71,60000.0,26.4539,26.4744,26.3993,26.4266,60000.0
2009-03-18 13:20:00,38.72,38.73,38.63,38.68,42800.0,26.4334,26.4402,26.372,26.4061,42800.0
2009-03-18 13:30:00,38.66,38.75,38.66,38.72,31600.0,26.3925,26.4539,26.3925,26.4334,31600.0
2009-03-18 13:40:00,38.73,39.1,38.72,39.07,114000.0,26.4402,26.6928,26.4334,26.6724,114000.0
2009-03-18 13:50:00,39.09,39.15,39.0,39.01,73100.0,26.686,26.727,26.6246,26.6314,73100.0
2009-03-18 14:00:00,39.01,39.02,38.84,38.84,73700.0,26.6314,26.6382,26.5153,26.5153,73700.0
2009-03-18 14:10:00,38.85,39.46,38.73,39.19,111800.0,26.5222,26.9386,26.4402,26.7543,111800.0
2009-03-18 14:20:00,39.24,39.97,39.19,39.47,151500.0,26.7884,27.2868,26.7543,26.9454,151500.0
2009-03-18 14:30:00,39.48,39.68,39.28,39.51,102300.0,26.9523,27.0888,26.8157,26.9727,102300.0
2009-03-18 14:40:00,39.53,39.95,39.46,39.93,76100.0,26.9864,27.2731,26.9386,27.2595,76100.0
2009-03-18 14:50:00,39.95,40.09,39.71,40.06,89000.0,27.2731,27.3687,27.1093,27.3482,89000.0
2009-03-18 15:00:00,40.04,40.06,39.74,39.92,70600.0,27.3346,27.3482,27.1297,27.2526,70600.0
2009-03-18 15:10:00,39.91,39.98,39.41,39.43,219900.0,27.2458,27.2936,26.9045,26.9181,219900.0
2009-03-18 15:20:00,39.46,39.46,38.95,39.21,246200.0,26.9386,26.9386,26.5904,26.7679,246200.0
2009-03-18 15:30:00,39.2,39.24,38.97,39.0,256700.0,26.7611,26.7884,26.6041,26.6246,256700.0
2009-03-18 15:40:00,39.03,39.23,39.01,39.16,255600.0,26.645,26.7816,26.6314,26.7338,255600.0
2009-03-18 15:50:00,39.16,39.36,39.16,39.26,260200.0,26.7338,26.8703,26.7338,26.8021,260200.0
2009-03-19 09:30:00,39.37,39.73,38.63,38.71,118600.0,26.8772,27.1229,26.372,26.4266,118600.0
2009-03-19 09:40:00,38.72,38.73,38.51,38.66,145800.0,26.4334,26.4402,26.2901,26.3925,145800.0
2009-03-19 09:50:00,38.66,38.69,38.25,38.25,121900.0,26.3925,26.4129,26.1126,26.1126,121900.0
2009-03-19 10:00:00,38.25,38.31,38.11,38.14,127900.0,26.1126,26.1535,26.017,26.0375,127900.0
2009-03-19 10:10:00,38.14,38.27,38.03,38.11,187800.0,26.0375,26.1262,25.9624,26.017,187800.0
2009-03-19 10:20:00,38.09,38.13,38.01,38.04,101000.0,26.0033,26.0306,25.9487,25.9692,101000.0
2009-03-19 10:30:00,38.04,38.25,38.0,38.13,78600.0,25.9692,26.1126,25.9419,26.0306,78600.0
2009-03-19 10:40:00,38.14,38.2,38.03,38.12,112000.0,26.0375,26.0784,25.9624,26.0238,112000.0
2009-03-19 10:50:00,38.09,38.12,38.02,38.08,123400.0,26.0033,26.0238,25.9555,25.9965,123400.0
2009-03-19 11:00:00,38.06,38.11,37.96,37.97,195800.0,25.9828,26.017,25.9146,25.9214,195800.0
2009-03-19 11:10:00,37.94,38.04,37.87,38.03,117000.0,25.9009,25.9692,25.8531,25.9624,117000.0
2009-03-19 11:20:00,38.04,38.15,37.8,37.81,94300.0,25.9692,26.0443,25.8053,25.8122,94300.0
2009-03-19 11:30:00,37.81,37.9,37.75,37.75,155900.0,25.8122,25.8736,25.7712,25.7712,155900.0
2009-03-19 11:40:00,37.76,37.76,37.51,37.52,166600.0,25.778,25.778,25.6074,25.6142,166600.0
2009-03-19 11:50:00,37.53,37.63,37.46,37.62,172200.0,25.621,25.6893,25.5732,25.6825,172200.0
2009-03-19 12:00:00,37.63,37.64,37.58,37.61,206800.0,25.6893,25.6961,25.6552,25.6756,206800.0
2009-03-19 12:10:00,37.62,37.63,37.52,37.53,115200.0,25.6825,25.6893,25.6142,25.621,115200.0
2009-03-19 12:20:00,37.53,37.61,37.48,37.58,72400.0,25.621,25.6756,25.5869,25.6552,72400.0
2009-03-19 12:30:00,37.58,37.69,37.51,37.55,80200.0,25.6552,25.7303,25.6074,25.6347,80200.0
2009-03-19 12:40:00,37.55,37.56,37.46,37.47,96600.0,25.6347,25.6415,25.5732,25.5801,96600.0
2009-03-19 12:50:00,37.48,37.58,37.38,37.4,90900.0,25.5869,25.6552,25.5186,25.5323,90900.0
2009-03-19 13:00:00,37.4,37.43,37.28,37.3,97000.0,25.5323,25.5528,25.4504,25.464,97000.0
2009-03-19 13:10:00,37.3,37.42,37.29,37.4,126200.0,25.464,25.5459,25.4572,25.5323,126200.0
2009-03-19 13:20:00,37.42,37.69,37.41,37.67,181900.0,25.5459,25.7303,25.5391,25.7166,181900.0
2009-03-19 13:30:00,37.68,37.82,37.64,37.8,134400.0,25.7234,25.819,25.6961,25.8053,134400.0
2009-03-19 13:40:00,37.79,38.01,37.78,38.0,101600.0,25.7985,25.9487,25.7917,25.9419,101600.0
2009-03-19 13:50:00,38.0,38.01,37.92,37.95,40400.0,25.9419,25.9487,25.8873,25.9077,40400.0
2009-03-19 14:00:00,37.94,38.06,37.91,37.96,131600.0,25.9009,25.9828,25.8804,25.9146,131600.0
2009-03-19 14:10:00,37.96,38.03,37.89,38.0,98700.0,25.9146,25.9624,25.8668,25.9419,98700.0
2009-03-19 14:20:00,38.0,38.0,37.9,37.98,81000.0,25.9419,25.9419,25.8736,25.9282,81000.0
2009-03-19 14:30:00,37.99,38.0,37.78,37.86,164300.0,25.9351,25.9419,25.7917,25.8463,164300.0
2009-03-19 14:40:00,37.85,37.85,37.64,37.67,231000.0,25.8395,25.8395,25.6961,25.7166,231000.0
2009-03-19 14:50:00,37.66,37.74,37.61,37.73,136300.0,25.7098,25.7644,25.6756,25.7576,136300.0
2009-03-19 15:00:00,37.73,37.92,37.71,37.85,125700.0,25.7576,25.8873,25.7439,25.8395,125700.0
2009-03-19 15:10:00,37.84,38.0,37.78,37.98,174700.0,25.8327,25.9419,25.7917,25.9282,174700.0
2009-03-19 15:20:00,37.99,38.01,37.88,37.94,138700.0,25.9351,25.9487,25.86,25.9009,138700.0
2009-03-19 15:30:00,37.95,38.06,37.93,37.97,167800.0,25.9077,25.9828,25.8941,25.9214,167800.0
2009-03-19 15:40:00,37.97,38.06,37.88,38.03,195500.0,25.9214,25.9828,25.86,25.9624,195500.0
2009-03-19 15:50:00,38.03,38.04,37.77,37.86,378700.0,25.9624,25.9692,25.7849,25.8463,378700.0
2009-03-20 09:30:00,37.89,38.29,37.89,38.16,768100.0,25.8668,26.1399,25.8668,26.0511,768100.0
2009-03-20 09:40:00,38.13,38.17,37.9,38.08,72900.0,26.0306,26.0579,25.8736,25.9965,72900.0
2009-03-20 09:50:00,38.1,38.33,37.96,38.05,70000.0,26.0102,26.1672,25.9146,25.976,70000.0
2009-03-20 10:00:00,38.08,38.18,37.75,37.79,54200.0,25.9965,26.0648,25.7712,25.7985,54200.0
2009-03-20 10:10:00,37.82,37.85,37.73,37.81,57400.0,25.819,25.8395,25.7576,25.8122,57400.0
2009-03-20 10:20:00,37.81,38.13,37.81,38.13,89800.0,25.8122,26.0306,25.8122,26.0306,89800.0
2009-03-20 10:30:00,38.13,38.16,37.96,38.01,36200.0,26.0306,26.0511,25.9146,25.9487,36200.0
2009-03-20 10:40:00,38.01,38.06,37.91,38.04,84800.0,25.9487,25.9828,25.8804,25.9692,84800.0
2009-03-20 10:50:00,38.04,38.15,38.01,38.15,50600.0,25.9692,26.0443,25.9487,26.0443,50600.0
2009-03-20 11:00:00,38.14,38.15,37.94,37.98,60000.0,26.0375,26.0443,25.9009,25.9282,60000.0
2009-03-20 11:10:00,37.97,38.0,37.82,37.85,69600.0,25.9214,25.9419,25.819,25.8395,69600.0
2009-03-20 11:20:00,37.85,37.88,37.75,37.76,95400.0,25.8395,25.86,25.7712,25.778,95400.0
2009-03-20 11:30:00,37.77,37.96,37.75,37.94,71800.0,25.7849,25.9146,25.7712,25.9009,71800.0
2009-03-20 11:40:00,37.94,38.03,37.91,38.02,53100.0,25.9009,25.9624,25.8804,25.9555,53100.0
2009-03-20 11:50:00,38.03,38.15,38.02,38.15,102900.0,25.9624,26.0443,25.9555,26.0443,102900.0
2009-03-20 12:00:00,38.15,38.27,38.04,38.24,99500.0,26.0443,26.1262,25.9692,26.1057,99500.0
2009-03-20 12:10:00,38.23,38.4,38.22,38.4,73200.0,26.0989,26.215,26.0921,26.215,73200.0
2009-03-20 12:20:00,38.41,38.42,38.15,38.2,63900.0,26.2218,26.2286,26.0443,26.0784,63900.0
2009-03-20 12:30:00,38.2,38.3,38.17,38.17,51300.0,26.0784,26.1467,26.0579,26.0579,51300.0
2009-03-20 12:40:00,38.17,38.2,38.13,38.15,25100.0,26.0579,26.0784,26.0306,26.0443,25100.0
2009-03-20 12:50:00,38.17,38.2,37.93,37.99,139000.0,26.0579,26.0784,25.8941,25.9351,139000.0
2009-03-20 13:00:00,37.98,38.07,37.96,37.97,69100.0,25.9282,25.9897,25.9146,25.9214,69100.0
2009-03-20 13:10:00,37.95,37.95,37.79,37.89,113300.0,25.9077,25.9077,25.7985,25.8668,113300.0
2009-03-20 13:20:00,37.88,37.89,37.8,37.83,145100.0,25.86,25.8668,25.8053,25.8258,145100.0
2009-03-20 13:30:00,37.83,37.86,37.74,37.74,41000.0,25.8258,25.8463,25.7644,25.7644,41000.0
2009-03-20 13:40:00,37.75,37.83,37.72,37.74,45600.0,25.7712,25.8258,25.7507,25.7644,45600.0
2009-03-20 13:50:00,37.74,37.76,37.52,37.55,39800.0,25.7644,25.778,25.6142,25.6347,39800.0
2009-03-20 14:00:00,37.54,37.55,37.33,37.38,95200.0,25.6278,25.6347,25.4845,25.5186,95200.0
2009-03-20 14:10:00,37.37,37.41,37.34,37.38,69900.0,25.5118,25.5391,25.4913,25.5186,69900.0
2009-03-20 14:20:00,37.38,37.41,37.31,37.39,87800.0,25.5186,25.5391,25.4708,25.5254,87800.0
2009-03-20 14:30:00,37.39,37.48,37.38,37.44,118600.0,25.5254,25.5869,25.5186,25.5596,118600.0
2009-03-20 14:40:00,37.43,37.49,37.36,37.46,78500.0,25.5528,25.5937,25.505,25.5732,78500.0
2009-03-20 14:50:00,37.47,37.62,37.4,37.61,79900.0,25.5801,25.6825,25.5323,25.6756,79900.0
2009-03-20 15:00:00,37.61,37.68,37.6,37.63,70000.0,25.6756,25.7234,25.6688,25.6893,70000.0
2009-03-20 15:10:00,37.63,37.73,37.57,37.61,77600.0,25.6893,25.7576,25.6483,25.6756,77600.0
2009-03-20 15:20:00,37.61,37.82,37.59,37.7,105100.0,25.6756,25.819,25.662,25.7371,105100.0
2009-03-20 15:30:00,37.68,37.96,37.68,37.77,157900.0,25.7234,25.9146,25.7234,25.7849,157900.0
2009-03-20 15:40:00,37.77,37.85,37.71,37.71,155800.0,25.7849,25.8395,25.7439,25.7439,155800.0
2009-03-20 15:50:00,37.71,37.74,37.61,37.61,195600.0,25.7439,25.7644,25.6756,25.6756,195600.0
2009-03-23 09:30:00,38.05,38.81,38.05,38.56,92300.0,25.976,26.4949,25.976,26.3242,92300.0
2009-03-23 09:40:00,38.54,38.69,38.47,38.47,86900.0,26.3105,26.4129,26.2627,26.2627,86900.0
2009-03-23 09:50:00,38.45,38.62,38.27,38.59,117400.0,26.2491,26.3651,26.1262,26.3447,117400.0
2009-03-23 10:00:00,38.59,38.68,38.4,38.51,100500.0,26.3447,26.4061,26.215,26.2901,100500.0
2009-03-23 10:10:00,38.51,38.73,38.47,38.65,93600.0,26.2901,26.4402,26.2627,26.3856,93600.0
2009-03-23 10:20:00,38.67,38.69,38.54,38.58,119100.0,26.3993,26.4129,26.3105,26.3378,119100.0
2009-03-23 10:30:00,38.57,38.77,38.57,38.57,58800.0,26.331,26.4675,26.331,26.331,58800.0
2009-03-23 10:40:00,38.57,38.64,38.54,38.63,34400.0,26.331,26.3788,26.3105,26.372,34400.0
2009-03-23 10:50:00,38.63,38.7,38.55,38.64,59200.0,26.372,26.4198,26.3174,26.3788,59200.0
2009-03-23 11:00:00,38.66,38.71,38.63,38.65,71200.0,26.3925,26.4266,26.372,26.3856,71200.0
2009-03-23 11:10:00,38.65,38.69,38.53,38.55,62700.0,26.3856,26.4129,26.3037,26.3174,62700.0
2009-03-23 11:20:00,38.55,38.75,38.54,38.68,165700.0,26.3174,26.4539,26.3105,26.4061,165700.0
2009-03-23 11:30:00,38.69,38.82,38.66,38.79,107900.0,26.4129,26.5017,26.3925,26.4812,107900.0
2009-03-23 11:40:00,38.78,38.88,38.72,38.72,86500.0,26.4744,26.5426,26.4334,26.4334,86500.0
2009-03-23 11:50:00,38.74,39.12,38.71,39.07,55500.0,26.4471,26.7065,26.4266,26.6724,55500.0
2009-03-23 12:00:00,39.06,39.17,39.01,39.17,42100.0,26.6655,26.7406,26.6314,26.7406,42100.0
2009-03-23 12:10:00,39.17,39.23,39.15,39.18,43500.0,26.7406,26.7816,26.727,26.7474,43500.0
2009-03-23 12:20:00,39.17,39.18,39.06,39.13,112300.0,26.7406,26.7474,26.6655,26.7133,112300.0
2009-03-23 12:30:00,39.13,39.17,39.08,39.15,42800.0,26.7133,26.7406,26.6792,26.727,42800.0
2009-03-23 12:40:00,39.15,39.15,39.02,39.06,34600.0,26.727,26.727,26.6382,26.6655,34600.0
2009-03-23 12:50:00,39.06,39.12,39.02,39.06,50700.0,26.6655,26.7065,26.6382,26.6655,50700.0
2009-03-23 13:00:00,39.07,39.12,39.04,39.1,57300.0,26.6724,26.7065,26.6519,26.6928,57300.0
2009-03-23 13:10:00,39.11,39.28,39.11,39.15,49500.0,26.6997,26.8157,26.6997,26.727,49500.0
2009-03-23 13:20:00,39.15,39.18,38.9,38.92,84200.0,26.727,26.7474,26.5563,26.5699,84200.0
2009-03-23 13:30:00,38.93,39.0,38.84,38.86,80400.0,26.5768,26.6246,26.5153,26.529,80400.0
2009-03-23 13:40:00,38.86,38.93,38.82,38.93,86700.0,26.529,26.5768,26.5017,26.5768,86700.0
2009-03-23 13:50:00,38.92,38.93,38.82,38.85,93800.0,26.5699,26.5768,26.5017,26.5222,93800.0
2009-03-23 14:00:00,38.84,38.93,38.82,38.9,77300.0,26.5153,26.5768,26.5017,26.5563,77300.0
2009-03-23 14:10:00,38.9,38.9,38.72,38.79,69000.0,26.5563,26.5563,26.4334,26.4812,69000.0
2009-03-23 14:20:00,38.8,38.84,38.65,38.72,242100.0,26.488,26.5153,26.3856,26.4334,242100.0
2009-03-23 14:30:00,38.72,38.8,38.72,38.75,114700.0,26.4334,26.488,26.4334,26.4539,114700.0
2009-03-23 14:40:00,38.75,38.81,38.73,38.8,127200.0,26.4539,26.4949,26.4402,26.488,127200.0
2009-03-23 14:50:00,38.8,39.01,38.78,38.98,242700.0,26.488,26.6314,26.4744,26.6109,242700.0
2009-03-23 15:00:00,38.99,39.06,38.93,38.95,129900.0,26.6177,26.6655,26.5768,26.5904,129900.0
2009-03-23 15:10:00,38.95,39.11,38.92,39.1,122400.0,26.5904,26.6997,26.5699,26.6928,122400.0
2009-03-23 15:20:00,39.1,39.18,39.08,39.18,106300.0,26.6928,26.7474,26.6792,26.7474,106300.0
2009-03-23 15:30:00,39.18,39.29,39.17,39.28,122100.0,26.7474,26.8225,26.7406,26.8157,122100.0
2009-03-23 15:40:00,39.28,39.6,39.28,39.57,309300.0,26.8157,27.0342,26.8157,27.0137,309300.0
2009-03-23 15:50:00,39.58,39.67,39.52,39.66,274400.0,27.0205,27.082,26.9796,27.0751,274400.0
2009-03-24 09:30:00,39.29,39.72,39.18,39.7,67300.0,26.8225,27.1161,26.7474,27.1024,67300.0
2009-03-24 09:40:00,39.7,39.83,39.38,39.39,93000.0,27.1024,27.1912,26.884,26.8908,93000.0
2009-03-24 09:50:00,39.39,39.87,39.39,39.78,76000.0,26.8908,27.2185,26.8908,27.1571,76000.0
2009-03-24 10:00:00,39.79,40.06,39.79,40.0,66100.0,27.1639,27.3482,27.1639,27.3072,66100.0
2009-03-24 10:10:00,39.99,40.09,39.94,40.04,81500.0,27.3004,27.3687,27.2663,27.3346,81500.0
2009-03-24 10:20:00,40.04,40.04,39.74,39.74,73000.0,27.3346,27.3346,27.1297,27.1297,73000.0
2009-03-24 10:30:00,39.76,39.89,39.72,39.79,68000.0,27.1434,27.2322,27.1161,27.1639,68000.0
2009-03-24 10:40:00,39.8,39.83,39.59,39.74,69700.0,27.1707,27.1912,27.0273,27.1297,69700.0
2009-03-24 10:50:00,39.74,39.83,39.74,39.78,62300.0,27.1297,27.1912,27.1297,27.1571,62300.0
2009-03-24 11:00:00,39.77,39.81,39.68,39.78,59600.0,27.1502,27.1775,27.0888,27.1571,59600.0
2009-03-24 11:10:00,39.78,39.82,39.73,39.77,53900.0,27.1571,27.1844,27.1229,27.1502,53900.0
2009-03-24 11:20:00,39.77,39.94,39.74,39.89,74300.0,27.1502,27.2663,27.1297,27.2322,74300.0
2009-03-24 11:30:00,39.88,39.94,39.86,39.94,71000.0,27.2253,27.2663,27.2117,27.2663,71000.0
2009-03-24 11:40:00,39.93,39.98,39.88,39.97,36400.0,27.2595,27.2936,27.2253,27.2868,36400.0
2009-03-24 11:50:00,39.97,40.0,39.83,39.86,45700.0,27.2868,27.3072,27.1912,27.2117,45700.0
2009-03-24 12:00:00,39.87,39.92,39.8,39.84,67300.0,27.2185,27.2526,27.1707,27.198,67300.0
2009-03-24 12:10:00,39.82,40.0,39.79,39.99,43600.0,27.1844,27.3072,27.1639,27.3004,43600.0
2009-03-24 12:20:00,39.99,40.0,39.83,39.9,34100.0,27.3004,27.3072,27.1912,27.239,34100.0
2009-03-24 12:30:00,39.89,39.97,39.83,39.84,46500.0,27.2322,27.2868,27.1912,27.198,46500.0
2009-03-24 12:40:00,39.82,40.03,39.8,40.02,123700.0,27.1844,27.3277,27.1707,27.3209,123700.0
2009-03-24 12:50:00,40.02,40.06,39.97,39.98,69100.0,27.3209,27.3482,27.2868,27.2936,69100.0
2009-03-24 13:00:00,39.98,39.98,39.87,39.94,34800.0,27.2936,27.2936,27.2185,27.2663,34800.0
2009-03-24 13:10:00,39.94,39.99,39.86,39.95,136600.0,27.2663,27.3004,27.2117,27.2731,136600.0
2009-03-24 13:20:00,39.95,40.04,39.94,40.01,54400.0,27.2731,27.3346,27.2663,27.3141,54400.0
2009-03-24 13:30:00,40.01,40.05,39.96,39.99,203200.0,27.3141,27.3414,27.2799,27.3004,203200.0
2009-03-24 13:40:00,39.99,39.99,39.86,39.87,87800.0,27.3004,27.3004,27.2117,27.2185,87800.0
2009-03-24 13:50:00,39.88,39.9,39.75,39.87,100200.0,27.2253,27.239,27.1366,27.2185,100200.0
2009-03-24 14:00:00,39.86,39.93,39.76,39.91,69900.0,27.2117,27.2595,27.1434,27.2458,69900.0
2009-03-24 14:10:00,39.91,40.13,39.91,40.1,335000.0,27.2458,27.396,27.2458,27.3755,335000.0
2009-03-24 14:20:00,40.11,40.17,40.0,40.0,85000.0,27.3823,27.4233,27.3072,27.3072,85000.0
2009-03-24 14:30:00,40.0,40.05,39.98,40.03,99400.0,27.3072,27.3414,27.2936,27.3277,99400.0
2009-03-24 14:40:00,40.02,40.05,39.94,40.0,93000.0,27.3209,27.3414,27.2663,27.3072,93000.0
2009-03-24 14:50:00,39.99,40.05,39.96,40.01,100100.0,27.3004,27.3414,27.2799,27.3141,100100.0
2009-03-24 15:00:00,40.01,40.08,39.97,39.98,138800.0,27.3141,27.3619,27.2868,27.2936,138800.0
2009-03-24 15:10:00,39.97,40.1,39.97,40.0,91600.0,27.2868,27.3755,27.2868,27.3072,91600.0
2009-03-24 15:20:00,40.0,40.05,40.0,40.01,199900.0,27.3072,27.3414,27.3072,27.3141,199900.0
2009-03-24 15:30:00,40.01,40.06,39.95,40.01,212900.0,27.3141,27.3482,27.2731,27.3141,212900.0
2009-03-24 15:40:00,40.01,40.05,39.98,40.0,277300.0,27.3141,27.3414,27.2936,27.3072,277300.0
2009-03-24 15:50:00,40.0,40.01,39.67,39.73,331900.0,27.3072,27.3141,27.082,27.1229,331900.0
2009-03-25 09:30:00,40.1,40.1,39.69,39.98,61600.0,27.3755,27.3755,27.0956,27.2936,61600.0
2009-03-25 09:40:00,39.98,40.15,39.89,40.05,55100.0,27.2936,27.4096,27.2322,27.3414,55100.0
2009-03-25 09:50:00,40.07,40.09,39.99,40.03,65800.0,27.355,27.3687,27.3004,27.3277,65800.0
2009-03-25 10:00:00,40.03,40.45,40.03,40.45,70800.0,27.3277,27.6145,27.3277,27.6145,70800.0
2009-03-25 10:10:00,40.44,40.59,40.43,40.59,54800.0,27.6076,27.71,27.6008,27.71,54800.0
2009-03-25 10:20:00,40.59,40.68,40.46,40.52,84100.0,27.71,27.7715,27.6213,27.6622,84100.0
2009-03-25 10:30:00,40.51,40.89,40.49,40.88,63200.0,27.6554,27.9148,27.6418,27.908,63200.0
2009-03-25 10:40:00,40.88,40.91,40.73,40.73,54000.0,27.908,27.9285,27.8056,27.8056,54000.0
2009-03-25 10:50:00,40.73,40.73,40.31,40.31,190800.0,27.8056,27.8056,27.5189,27.5189,190800.0
2009-03-25 11:00:00,40.31,40.65,40.26,40.65,58200.0,27.5189,27.751,27.4847,27.751,58200.0
2009-03-25 11:10:00,40.65,40.65,40.54,40.54,82600.0,27.751,27.751,27.6759,27.6759,82600.0
2009-03-25 11:20:00,40.54,40.74,40.52,40.73,44900.0,27.6759,27.8124,27.6622,27.8056,44900.0
2009-03-25 11:30:00,40.73,40.88,40.73,40.85,71000.0,27.8056,27.908,27.8056,27.8875,71000.0
2009-03-25 11:40:00,40.86,41.01,40.8,40.94,71900.0,27.8944,27.9968,27.8534,27.949,71900.0
2009-03-25 11:50:00,40.94,41.03,40.89,40.92,46500.0,27.949,28.0104,27.9148,27.9353,46500.0
2009-03-25 12:00:00,40.93,41.17,40.92,41.16,91000.0,27.9421,28.106,27.9353,28.0992,91000.0
2009-03-25 12:10:00,41.16,41.16,40.86,40.89,74800.0,28.0992,28.0992,27.8944,27.9148,74800.0
2009-03-25 12:20:00,40.88,40.89,40.72,40.79,67300.0,27.908,27.9148,27.7988,27.8466,67300.0
2009-03-25 12:30:00,40.8,40.9,40.8,40.88,63700.0,27.8534,27.9217,27.8534,27.908,63700.0
2009-03-25 12:40:00,40.87,40.99,40.84,40.88,46000.0,27.9012,27.9831,27.8807,27.908,46000.0
2009-03-25 12:50:00,40.87,40.93,40.81,40.88,41300.0,27.9012,27.9421,27.8602,27.908,41300.0
2009-03-25 13:00:00,40.9,40.94,40.79,40.87,72100.0,27.9217,27.949,27.8466,27.9012,72100.0
2009-03-25 13:10:00,40.86,40.89,40.57,40.58,54700.0,27.8944,27.9148,27.6964,27.7032,54700.0
2009-03-25 13:20:00,40.59,40.59,40.32,40.39,59600.0,27.71,27.71,27.5257,27.5735,59600.0
2009-03-25 13:30:00,40.39,40.46,40.37,40.37,39500.0,27.5735,27.6213,27.5598,27.5598,39500.0
2009-03-25 13:40:00,40.37,40.42,40.25,40.29,58700.0,27.5598,27.594,27.4779,27.5052,58700.0
2009-03-25 13:50:00,40.29,40.5,40.27,40.32,55200.0,27.5052,27.6486,27.4916,27.5257,55200.0
2009-03-25 14:00:00,40.32,40.32,39.91,39.95,88700.0,27.5257,27.5257,27.2458,27.2731,88700.0
2009-03-25 14:10:00,39.94,40.02,39.89,39.99,89100.0,27.2663,27.3209,27.2322,27.3004,89100.0
2009-03-25 14:20:00,40.01,40.07,39.91,39.91,59200.0,27.3141,27.355,27.2458,27.2458,59200.0
2009-03-25 14:30:00,39.9,39.95,39.76,39.78,74800.0,27.239,27.2731,27.1434,27.1571,74800.0
2009-03-25 14:40:00,39.77,39.81,39.56,39.74,79000.0,27.1502,27.1775,27.0069,27.1297,79000.0
2009-03-25 14:50:00,39.74,39.74,39.53,39.53,87700.0,27.1297,27.1297,26.9864,26.9864,87700.0
2009-03-25 15:00:00,39.52,39.65,39.42,39.56,111900.0,26.9796,27.0683,26.9113,27.0069,111900.0
2009-03-25 15:10:00,39.55,39.76,39.53,39.72,87200.0,27.0,27.1434,26.9864,27.1161,87200.0
2009-03-25 15:20:00,39.7,39.86,39.68,39.78,135700.0,27.1024,27.2117,27.0888,27.1571,135700.0
2009-03-25 15:30:00,39.79,39.94,39.74,39.78,187200.0,27.1639,27.2663,27.1297,27.1571,187200.0
2009-03-25 15:40:00,39.77,39.93,39.64,39.81,273300.0,27.1502,27.2595,27.0615,27.1775,273300.0
2009-03-25 15:50:00,39.81,40.38,39.77,40.32,330900.0,27.1775,27.5667,27.1502,27.5257,330900.0
2009-03-26 09:30:00,40.72,41.11,40.4,40.93,71700.0,27.7988,28.065,27.5803,27.9421,71700.0
2009-03-26 09:40:00,40.98,41.23,40.95,40.98,47700.0,27.9763,28.1469,27.9558,27.9763,47700.0
2009-03-26 09:50:00,40.97,41.13,40.88,41.11,65600.0,27.9694,28.0787,27.908,28.065,65600.0
2009-03-26 10:00:00,41.09,41.24,41.05,41.12,45300.0,28.0514,28.1538,28.0241,28.0718,45300.0
2009-03-26 10:10:00,41.11,41.13,40.92,41.06,56800.0,28.065,28.0787,27.9353,28.0309,56800.0
2009-03-26 10:20:00,41.05,41.12,40.9,40.95,55000.0,28.0241,28.0718,27.9217,27.9558,55000.0
2009-03-26 10:30:00,40.95,41.3,40.95,41.23,127500.0,27.9558,28.1947,27.9558,28.1469,127500.0
2009-03-26 10:40:00,41.23,41.38,41.22,41.23,82900.0,28.1469,28.2493,28.1401,28.1469,82900.0
2009-03-26 10:50:00,41.24,41.36,41.18,41.31,104400.0,28.1538,28.2357,28.1128,28.2016,104400.0
2009-03-26 11:00:00,41.3,41.48,41.28,41.42,63400.0,28.1947,28.3176,28.1811,28.2767,63400.0
2009-03-26 11:10:00,41.43,41.62,41.43,41.53,94800.0,28.2835,28.4132,28.2835,28.3517,94800.0
2009-03-26 11:20:00,41.54,41.63,41.33,41.35,109800.0,28.3586,28.42,28.2152,28.2289,109800.0
2009-03-26 11:30:00,41.34,41.55,41.32,41.53,129700.0,28.222,28.3654,28.2084,28.3517,129700.0
2009-03-26 11:40:00,41.54,41.73,41.53,41.61,94700.0,28.3586,28.4883,28.3517,28.4064,94700.0
2009-03-26 11:50:00,41.61,41.63,41.37,41.56,47800.0,28.4064,28.42,28.2425,28.3722,47800.0
2009-03-26 12:00:00,41.57,41.73,41.51,41.65,37000.0,28.3791,28.4883,28.3381,28.4337,37000.0
2009-03-26 12:10:00,41.65,41.81,41.5,41.8,111000.0,28.4337,28.5429,28.3313,28.5361,111000.0
2009-03-26 12:20:00,41.81,42.05,41.79,42.05,89800.0,28.5429,28.7067,28.5292,28.7067,89800.0
2009-03-26 12:30:00,42.05,42.1,41.99,42.0,144200.0,28.7067,28.7409,28.6658,28.6726,144200.0
2009-03-26 12:40:00,42.01,42.09,41.93,42.07,93200.0,28.6794,28.734,28.6248,28.7204,93200.0
2009-03-26 12:50:00,42.06,42.1,42.0,42.0,79300.0,28.7136,28.7409,28.6726,28.6726,79300.0
2009-03-26 13:00:00,42.0,42.46,41.98,42.42,105100.0,28.6726,28.9866,28.659,28.9593,105100.0
2009-03-26 13:10:00,42.43,42.47,42.37,42.44,99600.0,28.9662,28.9935,28.9252,28.973,99600.0
2009-03-26 13:20:00,42.44,42.6,42.41,42.58,133900.0,28.973,29.0822,28.9525,29.0686,133900.0
2009-03-26 13:30:00,42.58,42.64,42.55,42.6,145700.0,29.0686,29.1095,29.0481,29.0822,145700.0
2009-03-26 13:40:00,42.6,42.61,42.29,42.3,67800.0,29.0822,29.089,28.8706,28.8774,67800.0
2009-03-26 13:50:00,42.32,42.53,42.31,42.44,61500.0,28.8911,29.0344,28.8842,28.973,61500.0
2009-03-26 14:00:00,42.45,42.62,42.43,42.59,91800.0,28.9798,29.0959,28.9662,29.0754,91800.0
2009-03-26 14:10:00,42.58,42.72,42.55,42.62,75100.0,29.0686,29.1641,29.0481,29.0959,75100.0
2009-03-26 14:20:00,42.62,42.78,42.62,42.72,153800.0,29.0959,29.2051,29.0959,29.1641,153800.0
2009-03-26 14:30:00,42.72,42.73,42.43,42.5,133100.0,29.1641,29.171,28.9662,29.0139,133100.0
2009-03-26 14:40:00,42.51,42.7,42.48,42.63,146400.0,29.0208,29.1505,29.0003,29.1027,146400.0
2009-03-26 14:50:00,42.63,42.64,42.49,42.51,218900.0,29.1027,29.1095,29.0071,29.0208,218900.0
2009-03-26 15:00:00,42.5,42.72,42.38,42.66,161900.0,29.0139,29.1641,28.932,29.1232,161900.0
2009-03-26 15:10:00,42.64,42.74,42.5,42.56,160100.0,29.1095,29.1778,29.0139,29.0549,160100.0
2009-03-26 15:20:00,42.56,42.79,42.48,42.74,144000.0,29.0549,29.2119,29.0003,29.1778,144000.0
2009-03-26 15:30:00,42.74,42.89,42.72,42.83,287500.0,29.1778,29.2802,29.1641,29.2392,287500.0
2009-03-26 15:40:00,42.83,43.08,42.82,43.02,281100.0,29.2392,29.4099,29.2324,29.3689,281100.0
2009-03-26 15:50:00,43.02,43.13,42.82,43.06,354200.0,29.3689,29.444,29.2324,29.3962,354200.0
2009-03-27 09:30:00,42.63,42.97,42.22,42.36,76100.0,29.1027,29.3348,28.8228,28.9184,76100.0
2009-03-27 09:40:00,42.38,42.57,42.34,42.4,61000.0,28.932,29.0617,28.9047,28.9457,61000.0
2009-03-27 09:50:00,42.41,42.76,42.37,42.7,86300.0,28.9525,29.1914,28.9252,29.1505,86300.0
2009-03-27 10:00:00,42.69,42.79,42.66,42.7,90500.0,29.1437,29.2119,29.1232,29.1505,90500.0
2009-03-27 10:10:00,42.69,42.82,42.66,42.73,78200.0,29.1437,29.2324,29.1232,29.171,78200.0
2009-03-27 10:20:00,42.72,42.81,42.68,42.77,39700.0,29.1641,29.2256,29.1368,29.1983,39700.0
2009-03-27 10:30:00,42.77,42.91,42.68,42.87,67700.0,29.1983,29.2938,29.1368,29.2665,67700.0
2009-03-27 10:40:00,42.86,42.89,42.72,42.74,56300.0,29.2597,29.2802,29.1641,29.1778,56300.0
2009-03-27 10:50:00,42.74,42.91,42.71,42.86,97700.0,29.1778,29.2938,29.1573,29.2597,97700.0
2009-03-27 11:00:00,42.86,42.93,42.8,42.87,72600.0,29.2597,29.3075,29.2188,29.2665,72600.0
2009-03-27 11:10:00,42.86,43.04,42.84,42.95,108400.0,29.2597,29.3826,29.2461,29.3212,108400.0
2009-03-27 11:20:00,42.94,43.02,42.9,42.9,76300.0,29.3143,29.3689,29.287,29.287,76300.0
2009-03-27 11:30:00,42.9,43.0,42.85,42.97,70700.0,29.287,29.3553,29.2529,29.3348,70700.0
2009-03-27 11:40:00,42.97,43.23,42.96,43.18,104000.0,29.3348,29.5123,29.328,29.4782,104000.0
2009-03-27 11:50:00,43.18,43.26,43.14,43.19,71500.0,29.4782,29.5328,29.4509,29.485,71500.0
2009-03-27 12:00:00,43.19,43.45,43.19,43.41,159400.0,29.485,29.6625,29.485,29.6352,159400.0
2009-03-27 12:10:00,43.41,43.43,43.28,43.32,131100.0,29.6352,29.6488,29.5464,29.5737,131100.0
2009-03-27 12:20:00,43.31,43.37,43.29,43.34,99900.0,29.5669,29.6079,29.5533,29.5874,99900.0
2009-03-27 12:30:00,43.33,43.43,43.19,43.22,122000.0,29.5806,29.6488,29.485,29.5055,122000.0
2009-03-27 12:40:00,43.22,43.37,43.21,43.27,86400.0,29.5055,29.6079,29.4987,29.5396,86400.0
2009-03-27 12:50:00,43.26,43.26,43.11,43.16,101500.0,29.5328,29.5328,29.4304,29.4645,101500.0
2009-03-27 13:00:00,43.17,43.19,43.03,43.1,92100.0,29.4713,29.485,29.3758,29.4236,92100.0
2009-03-27 13:10:00,43.08,43.13,42.98,42.98,55400.0,29.4099,29.444,29.3416,29.3416,55400.0
2009-03-27 13:20:00,42.99,43.08,42.97,43.05,111100.0,29.3485,29.4099,29.3348,29.3894,111100.0
2009-03-27 13:30:00,43.06,43.19,42.97,42.99,108500.0,29.3962,29.485,29.3348,29.3485,108500.0
2009-03-27 13:40:00,42.98,43.03,42.76,43.01,125800.0,29.3416,29.3758,29.1914,29.3621,125800.0
2009-03-27 13:50:00,43.0,43.07,42.9,43.02,127100.0,29.3553,29.4031,29.287,29.3689,127100.0
2009-03-27 14:00:00,43.02,43.04,42.85,42.96,117100.0,29.3689,29.3826,29.2529,29.328,117100.0
2009-03-27 14:10:00,42.97,43.08,42.91,43.06,92600.0,29.3348,29.4099,29.2938,29.3962,92600.0
2009-03-27 14:20:00,43.07,43.22,43.02,43.1,87000.0,29.4031,29.5055,29.3689,29.4236,87000.0
2009-03-27 14:30:00,43.1,43.13,42.97,43.0,101300.0,29.4236,29.444,29.3348,29.3553,101300.0
2009-03-27 14:40:00,43.0,43.09,42.94,43.01,127200.0,29.3553,29.4167,29.3143,29.3621,127200.0
2009-03-27 14:50:00,43.0,43.21,42.94,43.17,151100.0,29.3553,29.4987,29.3143,29.4713,151100.0
2009-03-27 15:00:00,43.17,43.42,43.14,43.16,172400.0,29.4713,29.642,29.4509,29.4645,172400.0
2009-03-27 15:10:00,43.17,43.21,43.03,43.16,123200.0,29.4713,29.4987,29.3758,29.4645,123200.0
2009-03-27 15:20:00,43.16,43.18,42.97,43.01,166200.0,29.4645,29.4782,29.3348,29.3621,166200.0
2009-03-27 15:30:00,43.01,43.13,42.97,43.06,268600.0,29.3621,29.444,29.3348,29.3962,268600.0
2009-03-27 15:40:00,43.06,43.37,43.0,43.24,292500.0,29.3962,29.6079,29.3553,29.5191,292500.0
2009-03-27 15:50:00,43.25,43.32,42.92,43.07,317100.0,29.526,29.5737,29.3007,29.4031,317100.0
2009-03-30 09:30:00,42.23,42.56,42.19,42.31,91000.0,28.8296,29.0549,28.8023,28.8842,91000.0
2009-03-30 09:40:00,42.29,42.31,41.75,41.77,109500.0,28.8706,28.8842,28.5019,28.5156,109500.0
2009-03-30 09:50:00,41.76,41.88,41.61,41.75,82100.0,28.5088,28.5907,28.4064,28.5019,82100.0
2009-03-30 10:00:00,41.75,41.75,41.43,41.59,80000.0,28.5019,28.5019,28.2835,28.3927,80000.0
2009-03-30 10:10:00,41.56,41.65,41.37,41.37,57100.0,28.3722,28.4337,28.2425,28.2425,57100.0
2009-03-30 10:20:00,41.37,41.42,41.24,41.42,69400.0,28.2425,28.2767,28.1538,28.2767,69400.0
2009-03-30 10:30:00,41.43,41.58,41.31,41.58,186800.0,28.2835,28.3859,28.2016,28.3859,186800.0
2009-03-30 10:40:00,41.57,41.63,41.53,41.62,90900.0,28.3791,28.42,28.3517,28.4132,90900.0
2009-03-30 10:50:00,41.62,41.8,41.62,41.8,74400.0,28.4132,28.5361,28.4132,28.5361,74400.0
2009-03-30 11:00:00,41.8,41.92,41.51,41.56,100700.0,28.5361,28.618,28.3381,28.3722,100700.0
2009-03-30 11:10:00,41.56,41.76,41.53,41.62,92900.0,28.3722,28.5088,28.3517,28.4132,92900.0
2009-03-30 11:20:00,41.63,41.75,41.57,41.6,124100.0,28.42,28.5019,28.3791,28.3995,124100.0
2009-03-30 11:30:00,41.6,41.74,41.58,41.68,102400.0,28.3995,28.4951,28.3859,28.4541,102400.0
2009-03-30 11:40:00,41.69,41.77,41.65,41.71,91200.0,28.461,28.5156,28.4337,28.4746,91200.0
2009-03-30 11:50:00,41.71,41.89,41.71,41.88,167800.0,28.4746,28.5975,28.4746,28.5907,167800.0
2009-03-30 12:00:00,41.88,42.01,41.88,41.99,154800.0,28.5907,28.6794,28.5907,28.6658,154800.0
2009-03-30 12:10:00,41.98,42.38,41.98,42.37,179400.0,28.659,28.932,28.659,28.9252,179400.0
2009-03-30 12:20:00,42.36,42.37,42.22,42.24,64700.0,28.9184,28.9252,28.8228,28.8365,64700.0
2009-03-30 12:30:00,42.24,42.25,42.07,42.16,72100.0,28.8365,28.8433,28.7204,28.7818,72100.0
2009-03-30 12:40:00,42.17,42.2,42.05,42.19,131600.0,28.7887,28.8091,28.7067,28.8023,131600.0
2009-03-30 12:50:00,42.2,42.23,41.95,41.95,62600.0,28.8091,28.8296,28.6385,28.6385,62600.0
2009-03-30 13:00:00,41.96,42.07,41.94,41.96,53800.0,28.6453,28.7204,28.6316,28.6453,53800.0
2009-03-30 13:10:00,41.96,42.03,41.92,41.97,53800.0,28.6453,28.6931,28.618,28.6521,53800.0
2009-03-30 13:20:00,41.98,42.12,41.94,42.06,53900.0,28.659,28.7545,28.6316,28.7136,53900.0
2009-03-30 13:30:00,42.06,42.1,41.93,42.04,71700.0,28.7136,28.7409,28.6248,28.6999,71700.0
2009-03-30 13:40:00,42.04,42.09,41.86,41.95,91600.0,28.6999,28.734,28.577,28.6385,91600.0
2009-03-30 13:50:00,41.94,41.97,41.87,41.88,104800.0,28.6316,28.6521,28.5839,28.5907,104800.0
2009-03-30 14:00:00,41.88,41.88,41.77,41.81,80600.0,28.5907,28.5907,28.5156,28.5429,80600.0
2009-03-30 14:10:00,41.8,42.04,41.8,41.91,87400.0,28.5361,28.6999,28.5361,28.6112,87400.0
2009-03-30 14:20:00,41.91,41.96,41.8,41.81,85800.0,28.6112,28.6453,28.5361,28.5429,85800.0
2009-03-30 14:30:00,41.82,41.91,41.74,41.8,113900.0,28.5497,28.6112,28.4951,28.5361,113900.0
2009-03-30 14:40:00,41.8,41.93,41.79,41.9,223200.0,28.5361,28.6248,28.5292,28.6043,223200.0
2009-03-30 14:50:00,41.9,41.93,41.79,41.8,164700.0,28.6043,28.6248,28.5292,28.5361,164700.0
2009-03-30 15:00:00,41.79,41.96,41.78,41.93,187000.0,28.5292,28.6453,28.5224,28.6248,187000.0
2009-03-30 15:10:00,41.93,42.21,41.92,42.06,350100.0,28.6248,28.816,28.618,28.7136,350100.0
2009-03-30 15:20:00,42.06,42.3,42.05,42.11,296500.0,28.7136,28.8774,28.7067,28.7477,296500.0
2009-03-30 15:30:00,42.1,42.22,42.04,42.05,279500.0,28.7409,28.8228,28.6999,28.7067,279500.0
2009-03-30 15:40:00,42.04,42.07,41.96,42.0,360600.0,28.6999,28.7204,28.6453,28.6726,360600.0
2009-03-30 15:50:00,42.01,42.56,42.01,42.31,471100.0,28.6794,29.0549,28.6794,28.8842,471100.0
2009-03-31 09:30:00,42.68,42.72,42.28,42.38,54500.0,29.1368,29.1641,28.8638,28.932,54500.0
2009-03-31 09:40:00,42.4,42.4,42.09,42.14,45600.0,28.9457,28.9457,28.734,28.7682,45600.0
2009-03-31 09:50:00,42.14,42.15,41.98,42.0,48400.0,28.7682,28.775,28.659,28.6726,48400.0
2009-03-31 10:00:00,42.0,42.26,41.97,42.21,59600.0,28.6726,28.8501,28.6521,28.816,59600.0
2009-03-31 10:10:00,42.21,42.22,41.97,41.98,96000.0,28.816,28.8228,28.6521,28.659,96000.0
2009-03-31 10:20:00,41.99,42.11,41.85,42.08,75100.0,28.6658,28.7477,28.5702,28.7272,75100.0
2009-03-31 10:30:00,42.1,42.31,42.03,42.05,55300.0,28.7409,28.8842,28.6931,28.7067,55300.0
2009-03-31 10:40:00,42.05,42.27,41.99,42.14,80300.0,28.7067,28.8569,28.6658,28.7682,80300.0
2009-03-31 10:50:00,42.13,42.14,41.97,42.03,79000.0,28.7614,28.7682,28.6521,28.6931,79000.0
2009-03-31 11:00:00,42.03,42.19,42.03,42.16,57700.0,28.6931,28.8023,28.6931,28.7818,57700.0
2009-03-31 11:10:00,42.16,42.19,42.06,42.12,62600.0,28.7818,28.8023,28.7136,28.7545,62600.0
2009-03-31 11:20:00,42.12,42.21,42.06,42.08,76300.0,28.7545,28.816,28.7136,28.7272,76300.0
2009-03-31 11:30:00,42.08,42.08,41.94,41.96,45700.0,28.7272,28.7272,28.6316,28.6453,45700.0
2009-03-31 11:40:00,41.95,42.12,41.87,42.12,100200.0,28.6385,28.7545,28.5839,28.7545,100200.0
2009-03-31 11:50:00,42.11,42.16,42.04,42.05,36700.0,28.7477,28.7818,28.6999,28.7067,36700.0
2009-03-31 12:00:00,42.04,42.04,41.9,41.94,69100.0,28.6999,28.6999,28.6043,28.6316,69100.0
2009-03-31 12:10:00,41.93,42.08,41.92,42.03,49000.0,28.6248,28.7272,28.618,28.6931,49000.0
2009-03-31 12:20:00,42.02,42.04,41.51,41.92,146900.0,28.6863,28.6999,28.3381,28.618,146900.0
2009-03-31 12:30:00,41.92,41.92,41.79,41.89,73200.0,28.618,28.618,28.5292,28.5975,73200.0
2009-03-31 12:40:00,41.89,41.95,41.88,41.89,50200.0,28.5975,28.6385,28.5907,28.5975,50200.0
2009-03-31 12:50:00,41.89,42.02,41.87,42.02,64200.0,28.5975,28.6863,28.5839,28.6863,64200.0
2009-03-31 13:00:00,42.01,42.29,42.01,42.23,111000.0,28.6794,28.8706,28.6794,28.8296,111000.0
2009-03-31 13:10:00,42.24,42.32,42.23,42.25,73800.0,28.8365,28.8911,28.8296,28.8433,73800.0
2009-03-31 13:20:00,42.25,42.35,42.23,42.27,55900.0,28.8433,28.9115,28.8296,28.8569,55900.0
2009-03-31 13:30:00,42.26,42.37,42.25,42.28,70400.0,28.8501,28.9252,28.8433,28.8638,70400.0
2009-03-31 13:40:00,42.28,42.33,42.24,42.31,79300.0,28.8638,28.8979,28.8365,28.8842,79300.0
2009-03-31 13:50:00,42.32,42.33,42.15,42.28,103800.0,28.8911,28.8979,28.775,28.8638,103800.0
2009-03-31 14:00:00,42.28,42.31,42.18,42.24,125200.0,28.8638,28.8842,28.7955,28.8365,125200.0
2009-03-31 14:10:00,42.24,42.29,42.21,42.23,105500.0,28.8365,28.8706,28.816,28.8296,105500.0
2009-03-31 14:20:00,42.23,42.23,42.15,42.22,97800.0,28.8296,28.8296,28.775,28.8228,97800.0
2009-03-31 14:30:00,42.22,42.32,42.22,42.3,148000.0,28.8228,28.8911,28.8228,28.8774,148000.0
2009-03-31 14:40:00,42.3,42.38,42.27,42.37,139600.0,28.8774,28.932,28.8569,28.9252,139600.0
2009-03-31 14:50:00,42.37,42.42,42.26,42.27,124100.0,28.9252,28.9593,28.8501,28.8569,124100.0
2009-03-31 15:00:00,42.28,42.29,42.13,42.15,134900.0,28.8638,28.8706,28.7614,28.775,134900.0
2009-03-31 15:10:00,42.15,42.16,41.98,42.07,150000.0,28.775,28.7818,28.659,28.7204,150000.0
2009-03-31 15:20:00,42.06,42.14,42.0,42.09,155600.0,28.7136,28.7682,28.6726,28.734,155600.0
2009-03-31 15:30:00,42.09,42.09,41.79,41.94,332100.0,28.734,28.734,28.5292,28.6316,332100.0
2009-03-31 15:40:00,41.94,41.97,41.75,41.76,358600.0,28.6316,28.6521,28.5019,28.5088,358600.0
2009-03-31 15:50:00,41.76,41.89,41.58,41.6,543600.0,28.5088,28.5975,28.3859,28.3995,543600.0
2009-04-01 09:30:00,41.2,41.38,40.91,41.1,113900.0,28.1265,28.2493,27.9285,28.0582,113900.0
2009-04-01 09:40:00,41.1,41.13,40.88,40.89,66000.0,28.0582,28.0787,27.908,27.9148,66000.0
2009-04-01 09:50:00,40.9,41.12,40.78,41.09,72500.0,27.9217,28.0718,27.8397,28.0514,72500.0
2009-04-01 10:00:00,41.1,41.33,41.09,41.2,82000.0,28.0582,28.2152,28.0514,28.1265,82000.0
2009-04-01 10:10:00,41.22,41.45,41.19,41.44,48400.0,28.1401,28.2971,28.1196,28.2903,48400.0
2009-04-01 10:20:00,41.46,41.58,41.35,41.4,67000.0,28.304,28.3859,28.2289,28.263,67000.0
2009-04-01 10:30:00,41.38,41.53,41.31,41.47,36600.0,28.2493,28.3517,28.2016,28.3108,36600.0
2009-04-01 10:40:00,41.46,41.56,41.33,41.37,58500.0,28.304,28.3722,28.2152,28.2425,58500.0
2009-04-01 10:50:00,41.36,41.48,41.32,41.34,65900.0,28.2357,28.3176,28.2084,28.222,65900.0
2009-04-01 11:00:00,41.35,41.53,41.35,41.43,53600.0,28.2289,28.3517,28.2289,28.2835,53600.0
2009-04-01 11:10:00,41.43,41.54,41.31,41.47,39400.0,28.2835,28.3586,28.2016,28.3108,39400.0
2009-04-01 11:20:00,41.47,41.51,41.36,41.49,60500.0,28.3108,28.3381,28.2357,28.3244,60500.0
2009-04-01 11:30:00,41.51,41.65,41.49,41.62,55900.0,28.3381,28.4337,28.3244,28.4132,55900.0
2009-04-01 11:40:00,41.62,41.76,41.56,41.61,43400.0,28.4132,28.5088,28.3722,28.4064,43400.0
2009-04-01 11:50:00,41.62,41.63,41.49,41.62,36300.0,28.4132,28.42,28.3244,28.4132,36300.0
2009-04-01 12:00:00,41.63,41.86,41.63,41.8,40700.0,28.42,28.577,28.42,28.5361,40700.0
2009-04-01 12:10:00,41.83,41.9,41.79,41.8,35400.0,28.5566,28.6043,28.5292,28.5361,35400.0
2009-04-01 12:20:00,41.81,41.82,41.7,41.81,51600.0,28.5429,28.5497,28.4678,28.5429,51600.0
2009-04-01 12:30:00,41.81,41.85,41.63,41.65,44500.0,28.5429,28.5702,28.42,28.4337,44500.0
2009-04-01 12:40:00,41.65,41.66,41.58,41.65,42000.0,28.4337,28.4405,28.3859,28.4337,42000.0
2009-04-01 12:50:00,41.65,41.66,41.48,41.56,74100.0,28.4337,28.4405,28.3176,28.3722,74100.0
2009-04-01 13:00:00,41.56,41.66,41.48,41.51,49600.0,28.3722,28.4405,28.3176,28.3381,49600.0
2009-04-01 13:10:00,41.52,41.75,41.48,41.71,67100.0,28.3449,28.5019,28.3176,28.4746,67100.0
2009-04-01 13:20:00,41.7,41.81,41.7,41.71,42600.0,28.4678,28.5429,28.4678,28.4746,42600.0
2009-04-01 13:30:00,41.71,41.81,41.56,41.79,55600.0,28.4746,28.5429,28.3722,28.5292,55600.0
2009-04-01 13:40:00,41.78,41.81,41.59,41.61,56100.0,28.5224,28.5429,28.3927,28.4064,56100.0
2009-04-01 13:50:00,41.62,41.8,41.59,41.71,55300.0,28.4132,28.5361,28.3927,28.4746,55300.0
2009-04-01 14:00:00,41.74,41.94,41.69,41.9,82000.0,28.4951,28.6316,28.461,28.6043,82000.0
2009-04-01 14:10:00,41.9,41.94,41.82,41.87,64400.0,28.6043,28.6316,28.5497,28.5839,64400.0
2009-04-01 14:20:00,41.87,41.89,41.72,41.79,80100.0,28.5839,28.5975,28.4815,28.5292,80100.0
2009-04-01 14:30:00,41.78,41.99,41.78,41.89,72100.0,28.5224,28.6658,28.5224,28.5975,72100.0
2009-04-01 14:40:00,41.9,41.97,41.82,41.94,103400.0,28.6043,28.6521,28.5497,28.6316,103400.0
2009-04-01 14:50:00,41.95,42.06,41.91,41.98,129700.0,28.6385,28.7136,28.6112,28.659,129700.0
2009-04-01 15:00:00,42.0,42.03,41.81,41.9,240900.0,28.6726,28.6931,28.5429,28.6043,240900.0
2009-04-01 15:10:00,41.9,41.94,41.68,41.93,180500.0,28.6043,28.6316,28.4541,28.6248,180500.0
2009-04-01 15:20:00,41.93,42.05,41.86,42.01,176000.0,28.6248,28.7067,28.577,28.6794,176000.0
2009-04-01 15:30:00,42.01,42.27,41.87,42.25,178800.0,28.6794,28.8569,28.5839,28.8433,178800.0
2009-04-01 15:40:00,42.26,42.33,42.19,42.21,173200.0,28.8501,28.8979,28.8023,28.816,173200.0
2009-04-01 15:50:00,42.21,42.32,42.11,42.15,198900.0,28.816,28.8911,28.7477,28.775,198900.0
2009-04-02 09:30:00,42.89,43.19,42.62,42.79,108600.0,29.2802,29.485,29.0959,29.2119,108600.0
2009-04-02 09:40:00,42.81,42.92,42.67,42.83,47600.0,29.2256,29.3007,29.13,29.2392,47600.0
2009-04-02 09:50:00,42.87,43.19,42.72,43.13,74900.0,29.2665,29.485,29.1641,29.444,74900.0
2009-04-02 10:00:00,43.14,43.33,43.11,43.22,79500.0,29.4509,29.5806,29.4304,29.5055,79500.0
2009-04-02 10:10:00,43.22,43.37,43.09,43.31,84200.0,29.5055,29.6079,29.4167,29.5669,84200.0
2009-04-02 10:20:00,43.3,43.33,43.08,43.1,70400.0,29.5601,29.5806,29.4099,29.4236,70400.0
2009-04-02 10:30:00,43.11,43.28,43.07,43.18,59400.0,29.4304,29.5464,29.4031,29.4782,59400.0
2009-04-02 10:40:00,43.18,43.46,43.09,43.45,75800.0,29.4782,29.6693,29.4167,29.6625,75800.0
2009-04-02 10:50:00,43.46,43.52,43.38,43.49,86400.0,29.6693,29.7103,29.6147,29.6898,86400.0
2009-04-02 11:00:00,43.5,43.55,43.44,43.51,56800.0,29.6966,29.7308,29.6557,29.7035,56800.0
2009-04-02 11:10:00,43.51,43.75,43.5,43.7,96400.0,29.7035,29.8673,29.6966,29.8332,96400.0
2009-04-02 11:20:00,43.71,43.9,43.68,43.88,98200.0,29.84,29.9697,29.8195,29.956,98200.0
2009-04-02 11:30:00,43.88,43.88,43.71,43.8,98800.0,29.956,29.956,29.84,29.9014,98800.0
2009-04-02 11:40:00,43.8,43.95,43.8,43.88,79700.0,29.9014,30.0038,29.9014,29.956,79700.0
2009-04-02 11:50:00,43.85,43.9,43.77,43.86,85300.0,29.9356,29.9697,29.881,29.9424,85300.0
2009-04-02 12:00:00,43.84,43.88,43.68,43.83,57600.0,29.9287,29.956,29.8195,29.9219,57600.0
2009-04-02 12:10:00,43.81,43.88,43.76,43.82,32000.0,29.9083,29.956,29.8741,29.9151,32000.0
2009-04-02 12:20:00,43.82,44.07,43.81,44.0,131300.0,29.9151,30.0858,29.9083,30.038,131300.0
2009-04-02 12:30:00,44.0,44.13,43.99,44.0,67300.0,30.038,30.1267,30.0311,30.038,67300.0
2009-04-02 12:40:00,44.0,44.15,44.0,44.06,69900.0,30.038,30.1404,30.038,30.0789,69900.0
2009-04-02 12:50:00,44.05,44.14,43.95,43.97,110300.0,30.0721,30.1335,30.0038,30.0175,110300.0
2009-04-02 13:00:00,43.95,43.98,43.74,43.75,47300.0,30.0038,30.0243,29.8605,29.8673,47300.0
2009-04-02 13:10:00,43.76,43.78,43.68,43.7,45900.0,29.8741,29.8878,29.8195,29.8332,45900.0
2009-04-02 13:20:00,43.71,43.72,43.54,43.65,48600.0,29.84,29.8468,29.7239,29.799,48600.0
2009-04-02 13:30:00,43.65,43.77,43.56,43.64,117600.0,29.799,29.881,29.7376,29.7922,117600.0
2009-04-02 13:40:00,43.63,43.79,43.61,43.68,89700.0,29.7854,29.8946,29.7717,29.8195,89700.0
2009-04-02 13:50:00,43.68,43.7,43.49,43.58,73700.0,29.8195,29.8332,29.6898,29.7512,73700.0
2009-04-02 14:00:00,43.61,43.72,43.53,43.66,132400.0,29.7717,29.8468,29.7171,29.8059,132400.0
2009-04-02 14:10:00,43.67,43.76,43.6,43.75,143200.0,29.8127,29.8741,29.7649,29.8673,143200.0
2009-04-02 14:20:00,43.75,43.82,43.67,43.75,68800.0,29.8673,29.9151,29.8127,29.8673,68800.0
2009-04-02 14:30:00,43.75,43.9,43.75,43.88,44100.0,29.8673,29.9697,29.8673,29.956,44100.0
2009-04-02 14:40:00,43.87,44.0,43.85,43.92,102300.0,29.9492,30.038,29.9356,29.9834,102300.0
2009-04-02 14:50:00,43.93,43.94,43.7,43.75,57600.0,29.9902,29.997,29.8332,29.8673,57600.0
2009-04-02 15:00:00,43.74,43.85,43.5,43.6,79000.0,29.8605,29.9356,29.6966,29.7649,79000.0
2009-04-02 15:10:00,43.62,43.75,43.52,43.54,105400.0,29.7786,29.8673,29.7103,29.7239,105400.0
2009-04-02 15:20:00,43.53,43.74,43.43,43.63,117000.0,29.7171,29.8605,29.6488,29.7854,117000.0
2009-04-02 15:30:00,43.62,43.79,43.42,43.51,179600.0,29.7786,29.8946,29.642,29.7035,179600.0
2009-04-02 15:40:00,43.5,43.65,43.31,43.48,201000.0,29.6966,29.799,29.5669,29.683,201000.0
2009-04-02 15:50:00,43.46,43.48,42.98,43.12,439100.0,29.6693,29.683,29.3416,29.4372,439100.0
2009-04-03 09:30:00,42.96,43.31,42.8,42.86,115400.0,29.328,29.5669,29.2188,29.2597,115400.0
2009-04-03 09:40:00,42.86,43.02,42.39,42.46,59500.0,29.2597,29.3689,28.9389,28.9866,59500.0
2009-04-03 09:50:00,42.47,42.51,42.27,42.3,74900.0,28.9935,29.0208,28.8569,28.8774,74900.0
2009-04-03 10:00:00,42.29,42.35,41.86,42.08,144400.0,28.8706,28.9115,28.577,28.7272,144400.0
2009-04-03 10:10:00,42.07,42.17,41.98,42.07,32500.0,28.7204,28.7887,28.659,28.7204,32500.0
2009-04-03 10:20:00,42.06,42.2,41.95,42.14,29700.0,28.7136,28.8091,28.6385,28.7682,29700.0
2009-04-03 10:30:00,42.15,42.2,42.0,42.12,47300.0,28.775,28.8091,28.6726,28.7545,47300.0
2009-04-03 10:40:00,42.12,42.18,42.03,42.18,113700.0,28.7545,28.7955,28.6931,28.7955,113700.0
2009-04-03 10:50:00,42.18,42.33,42.13,42.18,59500.0,28.7955,28.8979,28.7614,28.7955,59500.0
2009-04-03 11:00:00,42.18,42.3,42.11,42.28,29800.0,28.7955,28.8774,28.7477,28.8638,29800.0
2009-04-03 11:10:00,42.27,42.3,42.2,42.28,33300.0,28.8569,28.8774,28.8091,28.8638,33300.0
2009-04-03 11:20:00,42.28,42.34,42.13,42.34,32700.0,28.8638,28.9047,28.7614,28.9047,32700.0
2009-04-03 11:30:00,42.33,42.41,42.26,42.39,58400.0,28.8979,28.9525,28.8501,28.9389,58400.0
2009-04-03 11:40:00,42.38,42.49,42.38,42.46,40900.0,28.932,29.0071,28.932,28.9866,40900.0
2009-04-03 11:50:00,42.45,42.53,42.32,42.44,53400.0,28.9798,29.0344,28.8911,28.973,53400.0
2009-04-03 12:00:00,42.43,42.56,42.41,42.52,35500.0,28.9662,29.0549,28.9525,29.0276,35500.0
2009-04-03 12:10:00,42.51,42.69,42.51,42.68,104800.0,29.0208,29.1437,29.0208,29.1368,104800.0
2009-04-03 12:20:00,42.69,42.89,42.67,42.85,104100.0,29.1437,29.2802,29.13,29.2529,104100.0
2009-04-03 12:30:00,42.85,42.86,42.75,42.76,68200.0,29.2529,29.2597,29.1846,29.1914,68200.0
2009-04-03 12:40:00,42.76,42.81,42.62,42.62,87900.0,29.1914,29.2256,29.0959,29.0959,87900.0
2009-04-03 12:50:00,42.63,42.63,42.49,42.53,45200.0,29.1027,29.1027,29.0071,29.0344,45200.0
2009-04-03 13:00:00,42.54,42.57,42.34,42.36,72500.0,29.0413,29.0617,28.9047,28.9184,72500.0
2009-04-03 13:10:00,42.36,42.43,42.27,42.41,48300.0,28.9184,28.9662,28.8569,28.9525,48300.0
2009-04-03 13:20:00,42.4,42.48,42.31,42.46,52100.0,28.9457,29.0003,28.8842,28.9866,52100.0
2009-04-03 13:30:00,42.47,42.49,42.25,42.25,55200.0,28.9935,29.0071,28.8433,28.8433,55200.0
2009-04-03 13:40:00,42.26,42.26,42.1,42.18,71000.0,28.8501,28.8501,28.7409,28.7955,71000.0
2009-04-03 13:50:00,42.18,42.41,42.17,42.36,53300.0,28.7955,28.9525,28.7887,28.9184,53300.0
2009-04-03 14:00:00,42.36,42.41,42.26,42.31,61100.0,28.9184,28.9525,28.8501,28.8842,61100.0
2009-04-03 14:10:00,42.31,42.43,42.28,42.38,60200.0,28.8842,28.9662,28.8638,28.932,60200.0
2009-04-03 14:20:00,42.38,42.53,42.29,42.52,80200.0,28.932,29.0344,28.8706,29.0276,80200.0
2009-04-03 14:30:00,42.51,42.55,42.45,42.54,82800.0,29.0208,29.0481,28.9798,29.0413,82800.0
2009-04-03 14:40:00,42.54,42.58,42.33,42.34,60400.0,29.0413,29.0686,28.8979,28.9047,60400.0
2009-04-03 14:50:00,42.34,42.51,42.32,42.48,55700.0,28.9047,29.0208,28.8911,29.0003,55700.0
2009-04-03 15:00:00,42.48,42.49,42.18,42.2,88300.0,29.0003,29.0071,28.7955,28.8091,88300.0
2009-04-03 15:10:00,42.21,42.25,42.08,42.23,95600.0,28.816,28.8433,28.7272,28.8296,95600.0
2009-04-03 15:20:00,42.22,42.34,42.11,42.18,137500.0,28.8228,28.9047,28.7477,28.7955,137500.0
2009-04-03 15:30:00,42.18,42.38,42.18,42.23,198200.0,28.7955,28.932,28.7955,28.8296,198200.0
2009-04-03 15:40:00,42.24,42.57,42.23,42.47,292700.0,28.8365,29.0617,28.8296,28.9935,292700.0
2009-04-03 15:50:00,42.49,42.62,42.46,42.61,254000.0,29.0071,29.0959,28.9866,29.089,254000.0
2009-04-06 09:30:00,42.71,42.93,42.55,42.75,74600.0,29.1573,29.3075,29.0481,29.1846,74600.0
2009-04-06 09:40:00,42.77,42.88,42.3,42.3,42200.0,29.1983,29.2734,28.8774,28.8774,42200.0
2009-04-06 09:50:00,42.3,42.58,42.3,42.58,32600.0,28.8774,29.0686,28.8774,29.0686,32600.0
2009-04-06 10:00:00,42.58,42.98,42.54,42.88,72600.0,29.0686,29.3416,29.0413,29.2734,72600.0
2009-04-06 10:10:00,42.85,42.87,42.61,42.77,47100.0,29.2529,29.2665,29.089,29.1983,47100.0
2009-04-06 10:20:00,42.76,42.8,42.54,42.54,45300.0,29.1914,29.2188,29.0413,29.0413,45300.0
2009-04-06 10:30:00,42.54,42.63,42.48,42.62,37200.0,29.0413,29.1027,29.0003,29.0959,37200.0
2009-04-06 10:40:00,42.6,42.93,42.58,42.9,106300.0,29.0822,29.3075,29.0686,29.287,106300.0
2009-04-06 10:50:00,42.9,43.0,42.84,42.93,92600.0,29.287,29.3553,29.2461,29.3075,92600.0
2009-04-06 11:00:00,42.92,42.94,42.83,42.88,74700.0,29.3007,29.3143,29.2392,29.2734,74700.0
2009-04-06 11:10:00,42.84,43.0,42.8,42.95,32500.0,29.2461,29.3553,29.2188,29.3212,32500.0
2009-04-06 11:20:00,42.94,43.0,42.82,43.0,39400.0,29.3143,29.3553,29.2324,29.3553,39400.0
2009-04-06 11:30:00,42.99,43.07,42.87,42.93,48300.0,29.3485,29.4031,29.2665,29.3075,48300.0
2009-04-06 11:40:00,42.92,42.92,42.79,42.83,33200.0,29.3007,29.3007,29.2119,29.2392,33200.0
2009-04-06 11:50:00,42.82,42.86,42.69,42.77,46800.0,29.2324,29.2597,29.1437,29.1983,46800.0
2009-04-06 12:00:00,42.76,42.84,42.72,42.83,39600.0,29.1914,29.2461,29.1641,29.2392,39600.0
2009-04-06 12:10:00,42.84,42.84,42.71,42.71,37700.0,29.2461,29.2461,29.1573,29.1573,37700.0
2009-04-06 12:20:00,42.71,42.79,42.68,42.77,39000.0,29.1573,29.2119,29.1368,29.1983,39000.0
2009-04-06 12:30:00,42.78,42.78,42.73,42.75,24800.0,29.2051,29.2051,29.171,29.1846,24800.0
2009-04-06 12:40:00,42.76,42.79,42.75,42.78,39400.0,29.1914,29.2119,29.1846,29.2051,39400.0
2009-04-06 12:50:00,42.78,42.92,42.77,42.89,65000.0,29.2051,29.3007,29.1983,29.2802,65000.0
2009-04-06 13:00:00,42.89,43.03,42.89,43.01,83600.0,29.2802,29.3758,29.2802,29.3621,83600.0
2009-04-06 13:10:00,43.01,43.09,42.86,42.86,50400.0,29.3621,29.4167,29.2597,29.2597,50400.0
2009-04-06 13:20:00,42.86,42.96,42.82,42.82,37500.0,29.2597,29.328,29.2324,29.2324,37500.0
2009-04-06 13:30:00,42.83,42.84,42.47,42.56,139200.0,29.2392,29.2461,28.9935,29.0549,139200.0
2009-04-06 13:40:00,42.56,43.23,42.56,43.18,106800.0,29.0549,29.5123,29.0549,29.4782,106800.0
2009-04-06 13:50:00,43.18,43.38,43.14,43.25,129300.0,29.4782,29.6147,29.4509,29.526,129300.0
2009-04-06 14:00:00,43.26,43.78,43.26,43.77,191700.0,29.5328,29.8878,29.5328,29.881,191700.0
2009-04-06 14:10:00,43.76,43.8,43.55,43.73,128700.0,29.8741,29.9014,29.7308,29.8536,128700.0
2009-04-06 14:20:00,43.73,43.97,43.7,43.84,125500.0,29.8536,30.0175,29.8332,29.9287,125500.0
2009-04-06 14:30:00,43.84,43.92,43.7,43.84,143400.0,29.9287,29.9834,29.8332,29.9287,143400.0
2009-04-06 14:40:00,43.84,44.32,43.83,44.27,185300.0,29.9287,30.2564,29.9219,30.2223,185300.0
2009-04-06 14:50:00,44.28,44.69,44.17,44.5,227600.0,30.2291,30.509,30.154,30.3793,227600.0
2009-04-06 15:00:00,44.5,44.62,44.33,44.35,148300.0,30.3793,30.4612,30.2633,30.2769,148300.0
2009-04-06 15:10:00,44.35,44.6,44.24,44.54,167000.0,30.2769,30.4476,30.2018,30.4066,167000.0
2009-04-06 15:20:00,44.55,44.73,44.48,44.65,222800.0,30.4134,30.5363,30.3657,30.4817,222800.0
2009-04-06 15:30:00,44.64,44.87,44.58,44.77,309400.0,30.4749,30.6319,30.4339,30.5636,309400.0
2009-04-06 15:40:00,44.77,45.17,44.74,45.13,412000.0,30.5636,30.8367,30.5432,30.8094,412000.0
2009-04-06 15:50:00,45.13,45.91,45.11,45.69,1140500.0,30.8094,31.3419,30.7957,31.1917,1140500.0
2009-04-07 09:30:00,44.97,45.56,44.7,45.18,190000.0,30.968,31.3743,30.7821,31.1127,190000.0
2009-04-07 09:40:00,45.16,45.78,44.77,44.79,286600.0,31.0989,31.5258,30.8303,30.8441,286600.0
2009-04-07 09:50:00,44.79,44.9,44.3,44.73,247800.0,30.8441,30.9198,30.5067,30.8028,247800.0
2009-04-07 10:00:00,44.73,44.95,44.67,44.8,105700.0,30.8028,30.9543,30.7615,30.851,105700.0
2009-04-07 10:10:00,44.8,45.03,44.7,44.88,83700.0,30.851,31.0094,30.7821,30.9061,83700.0
2009-04-07 10:20:00,44.87,45.05,44.78,45.03,70800.0,30.8992,31.0231,30.8372,31.0094,70800.0
2009-04-07 10:30:00,45.01,45.24,44.9,45.06,140500.0,30.9956,31.154,30.9198,31.03,140500.0
2009-04-07 10:40:00,45.07,45.08,44.88,44.91,121800.0,31.0369,31.0438,30.9061,30.9267,121800.0
2009-04-07 10:50:00,44.91,44.91,44.68,44.79,80400.0,30.9267,30.9267,30.7683,30.8441,80400.0
2009-04-07 11:00:00,44.74,44.75,44.4,44.4,88200.0,30.8097,30.8165,30.5755,30.5755,88200.0
2009-04-07 11:10:00,44.41,44.44,44.19,44.21,113100.0,30.5824,30.6031,30.4309,30.4447,113100.0
2009-04-07 11:20:00,44.22,44.39,44.08,44.14,80500.0,30.4516,30.5686,30.3552,30.3965,80500.0
2009-04-07 11:30:00,44.12,44.29,44.01,44.03,65800.0,30.3827,30.4998,30.307,30.3207,65800.0
2009-04-07 11:40:00,44.02,44.02,43.88,43.92,63600.0,30.3138,30.3138,30.2174,30.245,63600.0
2009-04-07 11:50:00,43.92,44.05,43.87,43.89,57600.0,30.245,30.3345,30.2105,30.2243,57600.0
2009-04-07 12:00:00,43.9,43.95,43.8,43.82,69300.0,30.2312,30.2656,30.1623,30.1761,69300.0
2009-04-07 12:10:00,43.82,44.03,43.81,43.86,78700.0,30.1761,30.3207,30.1692,30.2037,78700.0
2009-04-07 12:20:00,43.86,43.88,43.5,43.57,88000.0,30.2037,30.2174,29.9557,30.004,88000.0
2009-04-07 12:30:00,43.58,43.76,43.58,43.63,58200.0,30.0108,30.1348,30.0108,30.0453,58200.0
2009-04-07 12:40:00,43.63,43.79,43.61,43.76,38400.0,30.0453,30.1555,30.0315,30.1348,38400.0
2009-04-07 12:50:00,43.75,43.82,43.74,43.79,46000.0,30.1279,30.1761,30.121,30.1555,46000.0
2009-04-07 13:00:00,43.79,43.87,43.63,43.66,51700.0,30.1555,30.2105,30.0453,30.0659,51700.0
2009-04-07 13:10:00,43.67,43.67,43.48,43.5,59100.0,30.0728,30.0728,29.942,29.9557,59100.0
2009-04-07 13:20:00,43.5,43.51,43.41,43.48,42700.0,29.9557,29.9626,29.8938,29.942,42700.0
2009-04-07 13:30:00,43.47,43.47,43.19,43.21,100100.0,29.9351,29.9351,29.7423,29.756,100100.0
2009-04-07 13:40:00,43.21,43.32,43.21,43.3,42200.0,29.756,29.8318,29.756,29.818,42200.0
2009-04-07 13:50:00,43.29,43.42,43.25,43.38,43000.0,29.8111,29.9007,29.7836,29.8731,43000.0
2009-04-07 14:00:00,43.37,43.45,43.26,43.43,52400.0,29.8662,29.9213,29.7905,29.9075,52400.0
2009-04-07 14:10:00,43.42,43.59,43.4,43.49,85900.0,29.9007,30.0177,29.8869,29.9489,85900.0
2009-04-07 14:20:00,43.49,43.58,43.42,43.5,63400.0,29.9489,30.0108,29.9007,29.9557,63400.0
2009-04-07 14:30:00,43.5,43.52,43.38,43.38,71500.0,29.9557,29.9695,29.8731,29.8731,71500.0
2009-04-07 14:40:00,43.38,43.5,43.36,43.47,74000.0,29.8731,29.9557,29.8593,29.9351,74000.0
2009-04-07 14:50:00,43.47,43.57,43.46,43.55,61500.0,29.9351,30.004,29.9282,29.9902,61500.0
2009-04-07 15:00:00,43.55,43.63,43.48,43.62,79500.0,29.9902,30.0453,29.942,30.0384,79500.0
2009-04-07 15:10:00,43.61,43.87,43.61,43.84,107900.0,30.0315,30.2105,30.0315,30.1899,107900.0
2009-04-07 15:20:00,43.84,43.85,43.54,43.55,102500.0,30.1899,30.1968,29.9833,29.9902,102500.0
2009-04-07 15:30:00,43.54,43.65,43.53,43.62,174500.0,29.9833,30.059,29.9764,30.0384,174500.0
2009-04-07 15:40:00,43.62,43.76,43.53,43.57,285900.0,30.0384,30.1348,29.9764,30.004,285900.0
2009-04-07 15:50:00,43.56,43.67,43.51,43.55,422700.0,29.9971,30.0728,29.9626,29.9902,422700.0
2009-04-08 09:30:00,43.61,43.91,43.29,43.75,53300.0,30.0315,30.2381,29.8111,30.1279,53300.0
2009-04-08 09:40:00,43.79,44.04,43.59,43.98,32600.0,30.1555,30.3276,30.0177,30.2863,32600.0
2009-04-08 09:50:00,43.99,44.09,43.95,44.05,45600.0,30.2932,30.362,30.2656,30.3345,45600.0
2009-04-08 10:00:00,44.07,44.15,43.83,43.85,52300.0,30.3483,30.4034,30.183,30.1968,52300.0
2009-04-08 10:10:00,43.85,44.0,43.77,43.78,26000.0,30.1968,30.3001,30.1417,30.1486,26000.0
2009-04-08 10:20:00,43.77,43.9,43.76,43.81,32500.0,30.1417,30.2312,30.1348,30.1692,32500.0
2009-04-08 10:30:00,43.82,43.9,43.68,43.74,30900.0,30.1761,30.2312,30.0797,30.121,30900.0
2009-04-08 10:40:00,43.77,43.95,43.73,43.73,37600.0,30.1417,30.2656,30.1141,30.1141,37600.0
2009-04-08 10:50:00,43.77,43.77,43.69,43.73,15800.0,30.1417,30.1417,30.0866,30.1141,15800.0
2009-04-08 11:00:00,43.71,43.87,43.71,43.84,39100.0,30.1004,30.2105,30.1004,30.1899,39100.0
2009-04-08 11:10:00,43.83,43.85,43.69,43.69,40100.0,30.183,30.1968,30.0866,30.0866,40100.0
2009-04-08 11:20:00,43.7,43.85,43.69,43.71,36300.0,30.0935,30.1968,30.0866,30.1004,36300.0
2009-04-08 11:30:00,43.72,43.9,43.67,43.9,39800.0,30.1073,30.2312,30.0728,30.2312,39800.0
2009-04-08 11:40:00,43.91,43.93,43.71,43.82,53200.0,30.2381,30.2519,30.1004,30.1761,53200.0
2009-04-08 11:50:00,43.83,43.87,43.69,43.7,58100.0,30.183,30.2105,30.0866,30.0935,58100.0
2009-04-08 12:00:00,43.7,43.73,43.65,43.68,29000.0,30.0935,30.1141,30.059,30.0797,29000.0
2009-04-08 12:10:00,43.7,43.7,43.56,43.65,46800.0,30.0935,30.0935,29.9971,30.059,46800.0
2009-04-08 12:20:00,43.65,43.73,43.57,43.57,43100.0,30.059,30.1141,30.004,30.004,43100.0
2009-04-08 12:30:00,43.57,43.63,43.55,43.57,28900.0,30.004,30.0453,29.9902,30.004,28900.0
2009-04-08 12:40:00,43.58,43.78,43.58,43.75,46900.0,30.0108,30.1486,30.0108,30.1279,46900.0
2009-04-08 12:50:00,43.76,43.9,43.73,43.86,50000.0,30.1348,30.2312,30.1141,30.2037,50000.0
2009-04-08 13:00:00,43.85,43.87,43.79,43.79,32900.0,30.1968,30.2105,30.1555,30.1555,32900.0
2009-04-08 13:10:00,43.78,43.79,43.7,43.7,37300.0,30.1486,30.1555,30.0935,30.0935,37300.0
2009-04-08 13:20:00,43.71,43.8,43.7,43.75,30400.0,30.1004,30.1623,30.0935,30.1279,30400.0
2009-04-08 13:30:00,43.75,43.86,43.71,43.73,42000.0,30.1279,30.2037,30.1004,30.1141,42000.0
2009-04-08 13:40:00,43.75,43.86,43.74,43.85,33000.0,30.1279,30.2037,30.121,30.1968,33000.0
2009-04-08 13:50:00,43.85,43.91,43.78,43.89,46400.0,30.1968,30.2381,30.1486,30.2243,46400.0
2009-04-08 14:00:00,43.88,43.91,43.71,43.73,99500.0,30.2174,30.2381,30.1004,30.1141,99500.0
2009-04-08 14:10:00,43.72,43.89,43.71,43.81,63600.0,30.1073,30.2243,30.1004,30.1692,63600.0
2009-04-08 14:20:00,43.81,43.84,43.73,43.79,59300.0,30.1692,30.1899,30.1141,30.1555,59300.0
2009-04-08 14:30:00,43.82,43.85,43.7,43.75,77400.0,30.1761,30.1968,30.0935,30.1279,77400.0
2009-04-08 14:40:00,43.78,43.83,43.71,43.74,60100.0,30.1486,30.183,30.1004,30.121,60100.0
2009-04-08 14:50:00,43.74,43.77,43.65,43.73,115500.0,30.121,30.1417,30.059,30.1141,115500.0
2009-04-08 15:00:00,43.73,43.75,43.55,43.55,99400.0,30.1141,30.1279,29.9902,29.9902,99400.0
2009-04-08 15:10:00,43.55,43.66,43.49,43.62,103500.0,29.9902,30.0659,29.9489,30.0384,103500.0
2009-04-08 15:20:00,43.63,43.76,43.6,43.65,92800.0,30.0453,30.1348,30.0246,30.059,92800.0
2009-04-08 15:30:00,43.65,43.82,43.65,43.81,121400.0,30.059,30.1761,30.059,30.1692,121400.0
2009-04-08 15:40:00,43.82,44.02,43.77,43.98,249900.0,30.1761,30.3138,30.1417,30.2863,249900.0
2009-04-08 15:50:00,43.97,44.04,43.88,43.99,275300.0,30.2794,30.3276,30.2174,30.2932,275300.0
2009-04-09 09:30:00,44.84,45.1,44.36,44.59,111900.0,30.8785,31.0576,30.548,30.7064,111900.0
2009-04-09 09:40:00,44.6,44.69,44.51,44.58,99500.0,30.7133,30.7752,30.6513,30.6995,99500.0
2009-04-09 09:50:00,44.59,44.69,44.55,44.64,81400.0,30.7064,30.7752,30.6788,30.7408,81400.0
2009-04-09 10:00:00,44.64,44.74,44.62,44.68,59800.0,30.7408,30.8097,30.727,30.7683,59800.0
2009-04-09 10:10:00,44.68,44.69,44.62,44.68,38300.0,30.7683,30.7752,30.727,30.7683,38300.0
2009-04-09 10:20:00,44.68,44.8,44.68,44.72,61700.0,30.7683,30.851,30.7683,30.7959,61700.0
2009-04-09 10:30:00,44.72,44.82,44.62,44.8,72900.0,30.7959,30.8648,30.727,30.851,72900.0
2009-04-09 10:40:00,44.8,44.8,44.59,44.68,88700.0,30.851,30.851,30.7064,30.7683,88700.0
2009-04-09 10:50:00,44.67,44.69,44.57,44.61,47400.0,30.7615,30.7752,30.6926,30.7201,47400.0
2009-04-09 11:00:00,44.61,44.65,44.56,44.63,57400.0,30.7201,30.7477,30.6857,30.7339,57400.0
2009-04-09 11:10:00,44.62,44.62,44.52,44.6,73500.0,30.727,30.727,30.6582,30.7133,73500.0
2009-04-09 11:20:00,44.6,44.61,44.5,44.5,82800.0,30.7133,30.7201,30.6444,30.6444,82800.0
2009-04-09 11:30:00,44.5,44.55,44.39,44.5,77600.0,30.6444,30.6788,30.5686,30.6444,77600.0
2009-04-09 11:40:00,44.5,44.58,44.47,44.56,74600.0,30.6444,30.6995,30.6237,30.6857,74600.0
2009-04-09 11:50:00,44.58,44.58,44.52,44.53,35900.0,30.6995,30.6995,30.6582,30.665,35900.0
2009-04-09 12:00:00,44.52,44.57,44.45,44.55,73200.0,30.6582,30.6926,30.61,30.6788,73200.0
2009-04-09 12:10:00,44.55,44.63,44.54,44.58,105700.0,30.6788,30.7339,30.6719,30.6995,105700.0
2009-04-09 12:20:00,44.57,44.63,44.57,44.63,45900.0,30.6926,30.7339,30.6926,30.7339,45900.0
2009-04-09 12:30:00,44.64,44.68,44.59,44.64,67100.0,30.7408,30.7683,30.7064,30.7408,67100.0
2009-04-09 12:40:00,44.64,44.73,44.62,44.72,69600.0,30.7408,30.8028,30.727,30.7959,69600.0
2009-04-09 12:50:00,44.71,44.73,44.67,44.71,41800.0,30.789,30.8028,30.7615,30.789,41800.0
2009-04-09 13:00:00,44.72,44.74,44.68,44.73,52800.0,30.7959,30.8097,30.7683,30.8028,52800.0
2009-04-09 13:10:00,44.73,44.74,44.69,44.7,36600.0,30.8028,30.8097,30.7752,30.7821,36600.0
2009-04-09 13:20:00,44.71,44.81,44.69,44.7,56600.0,30.789,30.8579,30.7752,30.7821,56600.0
2009-04-09 13:30:00,44.7,44.78,44.66,44.68,63700.0,30.7821,30.8372,30.7546,30.7683,63700.0
2009-04-09 13:40:00,44.68,44.8,44.64,44.8,38900.0,30.7683,30.851,30.7408,30.851,38900.0
2009-04-09 13:50:00,44.8,44.81,44.73,44.76,67000.0,30.851,30.8579,30.8028,30.8234,67000.0
2009-04-09 14:00:00,44.76,44.78,44.62,44.64,44600.0,30.8234,30.8372,30.727,30.7408,44600.0
2009-04-09 14:10:00,44.64,44.68,44.45,44.61,126200.0,30.7408,30.7683,30.61,30.7201,126200.0
2009-04-09 14:20:00,44.61,44.67,44.6,44.64,45800.0,30.7201,30.7615,30.7133,30.7408,45800.0
2009-04-09 14:30:00,44.64,44.76,44.59,44.74,49500.0,30.7408,30.8234,30.7064,30.8097,49500.0
2009-04-09 14:40:00,44.74,44.85,44.69,44.79,51300.0,30.8097,30.8854,30.7752,30.8441,51300.0
2009-04-09 14:50:00,44.78,44.79,44.61,44.71,100800.0,30.8372,30.8441,30.7201,30.789,100800.0
2009-04-09 15:00:00,44.71,44.81,44.7,44.81,102600.0,30.789,30.8579,30.7821,30.8579,102600.0
2009-04-09 15:10:00,44.81,44.88,44.72,44.85,134000.0,30.8579,30.9061,30.7959,30.8854,134000.0
2009-04-09 15:20:00,44.85,44.92,44.8,44.92,128400.0,30.8854,30.9336,30.851,30.9336,128400.0
2009-04-09 15:30:00,44.92,44.93,44.75,44.86,152500.0,30.9336,30.9405,30.8165,30.8923,152500.0
2009-04-09 15:40:00,44.86,45.0,44.84,44.86,275800.0,30.8923,30.9887,30.8785,30.8923,275800.0
2009-04-09 15:50:00,44.86,44.89,44.74,44.89,270000.0,30.8923,30.913,30.8097,30.913,270000.0
2009-04-13 09:30:00,44.52,44.68,44.0,44.02,78400.0,30.6582,30.7683,30.3001,30.3138,78400.0
2009-04-13 09:40:00,44.04,44.1,43.9,44.09,75900.0,30.3276,30.3689,30.2312,30.362,75900.0
2009-04-13 09:50:00,44.07,44.08,44.03,44.05,63700.0,30.3483,30.3552,30.3207,30.3345,63700.0
2009-04-13 10:00:00,44.06,44.11,44.02,44.1,62200.0,30.3414,30.3758,30.3138,30.3689,62200.0
2009-04-13 10:10:00,44.1,44.15,44.05,44.09,73500.0,30.3689,30.4034,30.3345,30.362,73500.0
2009-04-13 10:20:00,44.09,44.1,43.96,43.97,71200.0,30.362,30.3689,30.2725,30.2794,71200.0
2009-04-13 10:30:00,43.97,43.97,43.7,43.71,56000.0,30.2794,30.2794,30.0935,30.1004,56000.0
2009-04-13 10:40:00,43.72,43.72,43.62,43.71,84300.0,30.1073,30.1073,30.0384,30.1004,84300.0
2009-04-13 10:50:00,43.71,43.82,43.65,43.65,52300.0,30.1004,30.1761,30.059,30.059,52300.0
2009-04-13 11:00:00,43.65,43.68,43.63,43.66,76100.0,30.059,30.0797,30.0453,30.0659,76100.0
2009-04-13 11:10:00,43.67,43.68,43.65,43.65,65000.0,30.0728,30.0797,30.059,30.059,65000.0
2009-04-13 11:20:00,43.65,43.82,43.65,43.8,55000.0,30.059,30.1761,30.059,30.1623,55000.0
2009-04-13 11:30:00,43.8,43.82,43.68,43.69,54100.0,30.1623,30.1761,30.0797,30.0866,54100.0
2009-04-13 11:40:00,43.7,44.07,43.65,43.7,56800.0,30.0935,30.3483,30.059,30.0935,56800.0
2009-04-13 11:50:00,43.69,43.7,43.65,43.67,56000.0,30.0866,30.0935,30.059,30.0728,56000.0
2009-04-13 12:00:00,43.67,43.71,43.66,43.71,51200.0,30.0728,30.1004,30.0659,30.1004,51200.0
2009-04-13 12:10:00,43.7,43.81,43.68,43.8,52000.0,30.0935,30.1692,30.0797,30.1623,52000.0
2009-04-13 12:20:00,43.81,43.83,43.8,43.81,32900.0,30.1692,30.183,30.1623,30.1692,32900.0
2009-04-13 12:30:00,43.8,43.82,43.74,43.81,66100.0,30.1623,30.1761,30.121,30.1692,66100.0
2009-04-13 12:40:00,43.81,43.84,43.79,43.83,30900.0,30.1692,30.1899,30.1555,30.183,30900.0
2009-04-13 12:50:00,43.81,43.9,43.8,43.87,26800.0,30.1692,30.2312,30.1623,30.2105,26800.0
2009-04-13 13:00:00,43.86,43.86,43.8,43.8,23700.0,30.2037,30.2037,30.1623,30.1623,23700.0
2009-04-13 13:10:00,43.81,43.85,43.8,43.83,30500.0,30.1692,30.1968,30.1623,30.183,30500.0
2009-04-13 13:20:00,43.87,44.07,43.87,43.95,46000.0,30.2105,30.3483,30.2105,30.2656,46000.0
2009-04-13 13:30:00,43.95,44.05,43.95,43.96,45800.0,30.2656,30.3345,30.2656,30.2725,45800.0
2009-04-13 13:40:00,43.96,44.09,43.96,44.03,40500.0,30.2725,30.362,30.2725,30.3207,40500.0
2009-04-13 13:50:00,44.03,44.09,44.02,44.04,30800.0,30.3207,30.362,30.3138,30.3276,30800.0
2009-04-13 14:00:00,44.05,44.09,44.01,44.07,50900.0,30.3345,30.362,30.307,30.3483,50900.0
2009-04-13 14:10:00,44.08,44.09,43.98,44.04,55700.0,30.3552,30.362,30.2863,30.3276,55700.0
2009-04-13 14:20:00,44.05,44.1,44.02,44.06,56200.0,30.3345,30.3689,30.3138,30.3414,56200.0
2009-04-13 14:30:00,44.06,44.11,44.04,44.04,52400.0,30.3414,30.3758,30.3276,30.3276,52400.0
2009-04-13 14:40:00,44.05,44.06,43.93,44.0,76200.0,30.3345,30.3414,30.2519,30.3001,76200.0
2009-04-13 14:50:00,44.01,44.09,43.99,44.0,65300.0,30.307,30.362,30.2932,30.3001,65300.0
2009-04-13 15:00:00,44.0,44.21,43.99,44.14,117900.0,30.3001,30.4447,30.2932,30.3965,117900.0
2009-04-13 15:10:00,44.15,44.19,44.07,44.17,111600.0,30.4034,30.4309,30.3483,30.4171,111600.0
2009-04-13 15:20:00,44.17,44.19,44.12,44.19,106300.0,30.4171,30.4309,30.3827,30.4309,106300.0
2009-04-13 15:30:00,44.21,44.28,44.13,44.15,152100.0,30.4447,30.4929,30.3896,30.4034,152100.0
2009-04-13 15:40:00,44.15,44.23,44.03,44.04,178200.0,30.4034,30.4585,30.3207,30.3276,178200.0
2009-04-13 15:50:00,44.04,44.11,43.93,43.94,266800.0,30.3276,30.3758,30.2519,30.2588,266800.0
2009-04-14 09:30:00,43.71,43.83,43.21,43.42,68300.0,30.1004,30.183,29.756,29.9007,68300.0
2009-04-14 09:40:00,43.43,43.43,43.11,43.29,48800.0,29.9075,29.9075,29.6872,29.8111,48800.0
2009-04-14 09:50:00,43.35,43.61,43.28,43.56,35700.0,29.8525,30.0315,29.8042,29.9971,35700.0
2009-04-14 10:00:00,43.56,43.7,43.49,43.6,36600.0,29.9971,30.0935,29.9489,30.0246,36600.0
2009-04-14 10:10:00,43.57,43.83,43.52,43.73,42100.0,30.004,30.183,29.9695,30.1141,42100.0
2009-04-14 10:20:00,43.72,43.9,43.7,43.9,33800.0,30.1073,30.2312,30.0935,30.2312,33800.0
2009-04-14 10:30:00,43.89,44.03,43.86,43.86,41000.0,30.2243,30.3207,30.2037,30.2037,41000.0
2009-04-14 10:40:00,43.86,44.02,43.83,44.02,36200.0,30.2037,30.3138,30.183,30.3138,36200.0
2009-04-14 10:50:00,44.02,44.08,43.99,44.07,20400.0,30.3138,30.3552,30.2932,30.3483,20400.0
2009-04-14 11:00:00,44.06,44.16,44.02,44.05,54400.0,30.3414,30.4103,30.3138,30.3345,54400.0
2009-04-14 11:10:00,44.06,44.13,43.98,44.06,40900.0,30.3414,30.3896,30.2863,30.3414,40900.0
2009-04-14 11:20:00,44.06,44.1,43.89,43.89,56600.0,30.3414,30.3689,30.2243,30.2243,56600.0
2009-04-14 11:30:00,43.88,44.08,43.88,44.08,27300.0,30.2174,30.3552,30.2174,30.3552,27300.0
2009-04-14 11:40:00,44.09,44.12,44.06,44.11,33700.0,30.362,30.3827,30.3414,30.3758,33700.0
2009-04-14 11:50:00,44.11,44.12,44.06,44.12,39400.0,30.3758,30.3827,30.3414,30.3827,39400.0
2009-04-14 12:00:00,44.11,44.12,44.09,44.1,24600.0,30.3758,30.3827,30.362,30.3689,24600.0
2009-04-14 12:10:00,44.11,44.14,44.09,44.12,43900.0,30.3758,30.3965,30.362,30.3827,43900.0
2009-04-14 12:20:00,44.12,44.16,44.1,44.11,44300.0,30.3827,30.4103,30.3689,30.3758,44300.0
2009-04-14 12:30:00,44.11,44.13,44.06,44.1,43800.0,30.3758,30.3896,30.3414,30.3689,43800.0
2009-04-14 12:40:00,44.11,44.11,43.83,43.86,113100.0,30.3758,30.3758,30.183,30.2037,113100.0
2009-04-14 12:50:00,43.84,43.91,43.75,43.9,43700.0,30.1899,30.2381,30.1279,30.2312,43700.0
2009-04-14 13:00:00,43.89,43.93,43.81,43.84,26300.0,30.2243,30.2519,30.1692,30.1899,26300.0
2009-04-14 13:10:00,43.84,43.97,43.79,43.92,30400.0,30.1899,30.2794,30.1555,30.245,30400.0
2009-04-14 13:20:00,43.92,43.96,43.87,43.95,30800.0,30.245,30.2725,30.2105,30.2656,30800.0
2009-04-14 13:30:00,43.95,44.06,43.94,43.94,55400.0,30.2656,30.3414,30.2588,30.2588,55400.0
2009-04-14 13:40:00,43.94,44.07,43.93,43.97,115000.0,30.2588,30.3483,30.2519,30.2794,115000.0
2009-04-14 13:50:00,43.98,44.06,43.97,44.0,117300.0,30.2863,30.3414,30.2794,30.3001,117300.0
2009-04-14 14:00:00,44.0,44.0,43.91,43.95,68700.0,30.3001,30.3001,30.2381,30.2656,68700.0
2009-04-14 14:10:00,43.95,44.08,43.94,44.05,57100.0,30.2656,30.3552,30.2588,30.3345,57100.0
2009-04-14 14:20:00,44.05,44.06,43.96,44.03,69000.0,30.3345,30.3414,30.2725,30.3207,69000.0
2009-04-14 14:30:00,44.04,44.04,43.95,44.03,50200.0,30.3276,30.3276,30.2656,30.3207,50200.0
2009-04-14 14:40:00,44.03,44.05,43.94,43.96,59100.0,30.3207,30.3345,30.2588,30.2725,59100.0
2009-04-14 14:50:00,43.96,44.02,43.94,44.02,87600.0,30.2725,30.3138,30.2588,30.3138,87600.0
2009-04-14 15:00:00,44.06,44.11,43.98,44.01,108200.0,30.3414,30.3758,30.2863,30.307,108200.0
2009-04-14 15:10:00,44.01,44.05,44.0,44.02,76400.0,30.307,30.3345,30.3001,30.3138,76400.0
2009-04-14 15:20:00,44.02,44.06,43.83,43.91,121700.0,30.3138,30.3414,30.183,30.2381,121700.0
2009-04-14 15:30:00,43.91,43.97,43.88,43.89,136400.0,30.2381,30.2794,30.2174,30.2243,136400.0
2009-04-14 15:40:00,43.9,44.08,43.89,44.01,166000.0,30.2312,30.3552,30.2243,30.307,166000.0
2009-04-14 15:50:00,44.01,44.07,43.87,43.93,223000.0,30.307,30.3483,30.2105,30.2519,223000.0
2009-04-15 09:30:00,43.82,43.97,43.37,43.8,133400.0,30.1761,30.2794,29.8662,30.1623,133400.0
2009-04-15 09:40:00,43.81,44.0,43.76,43.86,44200.0,30.1692,30.3001,30.1348,30.2037,44200.0
2009-04-15 09:50:00,43.86,44.1,43.85,44.1,38800.0,30.2037,30.3689,30.1968,30.3689,38800.0
2009-04-15 10:00:00,44.08,44.31,44.03,44.31,67000.0,30.3552,30.5135,30.3207,30.5135,67000.0
2009-04-15 10:10:00,44.31,44.39,44.0,44.0,32700.0,30.5135,30.5686,30.3001,30.3001,32700.0
2009-04-15 10:20:00,44.01,44.17,44.01,44.06,31200.0,30.307,30.4171,30.307,30.3414,31200.0
2009-04-15 10:30:00,44.08,44.09,43.85,44.08,36900.0,30.3552,30.362,30.1968,30.3552,36900.0
2009-04-15 10:40:00,44.06,44.16,43.96,44.01,29900.0,30.3414,30.4103,30.2725,30.307,29900.0
2009-04-15 10:50:00,43.99,44.05,43.93,44.0,45000.0,30.2932,30.3345,30.2519,30.3001,45000.0
2009-04-15 11:00:00,44.01,44.07,43.98,44.04,32800.0,30.307,30.3483,30.2863,30.3276,32800.0
2009-04-15 11:10:00,44.05,44.15,44.0,44.14,30400.0,30.3345,30.4034,30.3001,30.3965,30400.0
2009-04-15 11:20:00,44.12,44.22,44.11,44.16,28500.0,30.3827,30.4516,30.3758,30.4103,28500.0
2009-04-15 11:30:00,44.15,44.28,44.13,44.22,44400.0,30.4034,30.4929,30.3896,30.4516,44400.0
2009-04-15 11:40:00,44.23,44.27,44.14,44.19,26800.0,30.4585,30.486,30.3965,30.4309,26800.0
2009-04-15 11:50:00,44.19,44.31,44.16,44.25,43700.0,30.4309,30.5135,30.4103,30.4722,43700.0
2009-04-15 12:00:00,44.25,44.33,44.23,44.26,25400.0,30.4722,30.5273,30.4585,30.4791,25400.0
2009-04-15 12:10:00,44.26,44.29,44.17,44.2,18600.0,30.4791,30.4998,30.4171,30.4378,18600.0
2009-04-15 12:20:00,44.2,44.34,44.2,44.26,27200.0,30.4378,30.5342,30.4378,30.4791,27200.0
2009-04-15 12:30:00,44.25,44.3,44.24,44.25,21100.0,30.4722,30.5067,30.4653,30.4722,21100.0
2009-04-15 12:40:00,44.25,44.33,44.2,44.24,36700.0,30.4722,30.5273,30.4378,30.4653,36700.0
2009-04-15 12:50:00,44.25,44.29,44.22,44.24,18200.0,30.4722,30.4998,30.4516,30.4653,18200.0
2009-04-15 13:00:00,44.24,44.32,44.18,44.25,59000.0,30.4653,30.5204,30.424,30.4722,59000.0
2009-04-15 13:10:00,44.25,44.35,44.25,44.3,30000.0,30.4722,30.5411,30.4722,30.5067,30000.0
2009-04-15 13:20:00,44.3,44.33,44.19,44.19,40200.0,30.5067,30.5273,30.4309,30.4309,40200.0
2009-04-15 13:30:00,44.2,44.23,44.15,44.15,37100.0,30.4378,30.4585,30.4034,30.4034,37100.0
2009-04-15 13:40:00,44.15,44.15,43.89,43.91,39200.0,30.4034,30.4034,30.2243,30.2381,39200.0
2009-04-15 13:50:00,43.9,43.96,43.85,43.96,32700.0,30.2312,30.2725,30.1968,30.2725,32700.0
2009-04-15 14:00:00,43.96,44.11,43.9,44.07,51600.0,30.2725,30.3758,30.2312,30.3483,51600.0
2009-04-15 14:10:00,44.07,44.08,43.93,43.97,113800.0,30.3483,30.3552,30.2519,30.2794,113800.0
2009-04-15 14:20:00,43.97,44.0,43.86,43.95,73600.0,30.2794,30.3001,30.2037,30.2656,73600.0
2009-04-15 14:30:00,43.94,43.96,43.87,43.88,82400.0,30.2588,30.2725,30.2105,30.2174,82400.0
2009-04-15 14:40:00,43.89,44.01,43.81,44.01,70300.0,30.2243,30.307,30.1692,30.307,70300.0
2009-04-15 14:50:00,44.01,44.02,43.82,43.92,75800.0,30.307,30.3138,30.1761,30.245,75800.0
2009-04-15 15:00:00,43.92,44.06,43.89,43.94,72500.0,30.245,30.3414,30.2243,30.2588,72500.0
2009-04-15 15:10:00,43.92,44.14,43.91,43.99,143000.0,30.245,30.3965,30.2381,30.2932,143000.0
2009-04-15 15:20:00,44.0,44.04,43.93,44.03,94100.0,30.3001,30.3276,30.2519,30.3207,94100.0
2009-04-15 15:30:00,44.04,44.1,43.97,44.04,100300.0,30.3276,30.3689,30.2794,30.3276,100300.0
2009-04-15 15:40:00,44.05,44.17,44.02,44.08,74200.0,30.3345,30.4171,30.3138,30.3552,74200.0
2009-04-15 15:50:00,44.08,44.32,44.05,44.24,119000.0,30.3552,30.5204,30.3345,30.4653,119000.0
2009-04-16 09:30:00,44.63,44.63,44.04,44.45,70300.0,30.7339,30.7339,30.3276,30.61,70300.0
2009-04-16 09:40:00,44.45,44.46,44.22,44.34,42700.0,30.61,30.6168,30.4516,30.5342,42700.0
2009-04-16 09:50:00,44.35,44.45,44.28,44.31,38300.0,30.5411,30.61,30.4929,30.5135,38300.0
2009-04-16 10:00:00,44.31,44.38,44.2,44.32,81600.0,30.5135,30.5618,30.4378,30.5204,81600.0
2009-04-16 10:10:00,44.33,44.6,44.33,44.46,68800.0,30.5273,30.7133,30.5273,30.6168,68800.0
2009-04-16 10:20:00,44.46,44.61,44.46,44.5,65400.0,30.6168,30.7201,30.6168,30.6444,65400.0
2009-04-16 10:30:00,44.51,44.58,44.44,44.56,68500.0,30.6513,30.6995,30.6031,30.6857,68500.0
2009-04-16 10:40:00,44.55,44.61,44.44,44.51,62800.0,30.6788,30.7201,30.6031,30.6513,62800.0
2009-04-16 10:50:00,44.48,44.66,44.45,44.65,54200.0,30.6306,30.7546,30.61,30.7477,54200.0
2009-04-16 11:00:00,44.65,44.66,44.53,44.6,53600.0,30.7477,30.7546,30.665,30.7133,53600.0
2009-04-16 11:10:00,44.6,44.61,44.54,44.59,43200.0,30.7133,30.7201,30.6719,30.7064,43200.0
2009-04-16 11:20:00,44.59,44.71,44.57,44.7,54100.0,30.7064,30.789,30.6926,30.7821,54100.0
2009-04-16 11:30:00,44.7,44.87,44.68,44.84,64500.0,30.7821,30.8992,30.7683,30.8785,64500.0
2009-04-16 11:40:00,44.86,44.86,44.7,44.75,59800.0,30.8923,30.8923,30.7821,30.8165,59800.0
2009-04-16 11:50:00,44.74,44.76,44.71,44.71,30800.0,30.8097,30.8234,30.789,30.789,30800.0
2009-04-16 12:00:00,44.71,44.74,44.7,44.73,58200.0,30.789,30.8097,30.7821,30.8028,58200.0
2009-04-16 12:10:00,44.73,44.87,44.73,44.81,60200.0,30.8028,30.8992,30.8028,30.8579,60200.0
2009-04-16 12:20:00,44.82,44.82,44.74,44.78,38800.0,30.8648,30.8648,30.8097,30.8372,38800.0
2009-04-16 12:30:00,44.78,44.79,44.74,44.75,36600.0,30.8372,30.8441,30.8097,30.8165,36600.0
2009-04-16 12:40:00,44.75,44.87,44.73,44.85,56800.0,30.8165,30.8992,30.8028,30.8854,56800.0
2009-04-16 12:50:00,44.85,44.86,44.77,44.77,94500.0,30.8854,30.8923,30.8303,30.8303,94500.0
2009-04-16 13:00:00,44.78,44.83,44.75,44.8,81100.0,30.8372,30.8716,30.8165,30.851,81100.0
2009-04-16 13:10:00,44.8,44.84,44.74,44.83,114200.0,30.851,30.8785,30.8097,30.8716,114200.0
2009-04-16 13:20:00,44.84,44.93,44.83,44.9,47700.0,30.8785,30.9405,30.8716,30.9198,47700.0
2009-04-16 13:30:00,44.91,44.95,44.76,44.83,43600.0,30.9267,30.9543,30.8234,30.8716,43600.0
2009-04-16 13:40:00,44.83,44.86,44.77,44.8,34400.0,30.8716,30.8923,30.8303,30.851,34400.0
2009-04-16 13:50:00,44.79,45.09,44.79,45.05,82300.0,30.8441,31.0507,30.8441,31.0231,82300.0
2009-04-16 14:00:00,45.05,45.16,45.02,45.14,75100.0,31.0231,31.0989,31.0025,31.0851,75100.0
2009-04-16 14:10:00,45.15,45.23,45.12,45.18,61300.0,31.092,31.1471,31.0713,31.1127,61300.0
2009-04-16 14:20:00,45.18,45.33,45.18,45.29,111700.0,31.1127,31.216,31.1127,31.1884,111700.0
2009-04-16 14:30:00,45.29,45.43,45.24,45.35,46600.0,31.1884,31.2848,31.154,31.2297,46600.0
2009-04-16 14:40:00,45.37,45.4,45.28,45.33,84000.0,31.2435,31.2642,31.1815,31.216,84000.0
2009-04-16 14:50:00,45.33,45.52,45.33,45.45,78100.0,31.216,31.3468,31.216,31.2986,78100.0
2009-04-16 15:00:00,45.46,45.61,45.41,45.55,102900.0,31.3055,31.4088,31.271,31.3675,102900.0
2009-04-16 15:10:00,45.53,45.66,45.5,45.57,91900.0,31.3537,31.4432,31.333,31.3812,91900.0
2009-04-16 15:20:00,45.58,45.73,45.57,45.64,115200.0,31.3881,31.4914,31.3812,31.4294,115200.0
2009-04-16 15:30:00,45.65,45.77,45.54,45.74,160500.0,31.4363,31.519,31.3606,31.4983,160500.0
2009-04-16 15:40:00,45.74,45.79,45.52,45.54,230000.0,31.4983,31.5327,31.3468,31.3606,230000.0
2009-04-16 15:50:00,45.53,45.69,45.46,45.54,246000.0,31.3537,31.4639,31.3055,31.3606,246000.0
2009-04-17 09:30:00,45.75,45.99,45.32,45.81,457400.0,31.5052,31.6705,31.2091,31.5465,457400.0
2009-04-17 09:40:00,45.81,45.97,45.68,45.94,60800.0,31.5465,31.6567,31.457,31.636,60800.0
2009-04-17 09:50:00,45.95,46.0,45.67,45.71,50300.0,31.6429,31.6773,31.4501,31.4776,50300.0
2009-04-17 10:00:00,45.73,45.97,45.71,45.97,38500.0,31.4914,31.6567,31.4776,31.6567,38500.0
2009-04-17 10:10:00,45.97,45.97,45.77,45.83,47700.0,31.6567,31.6567,31.519,31.5603,47700.0
2009-04-17 10:20:00,45.83,46.0,45.77,45.96,89900.0,31.5603,31.6773,31.519,31.6498,89900.0
2009-04-17 10:30:00,45.93,45.95,45.86,45.88,74900.0,31.6291,31.6429,31.5809,31.5947,74900.0
2009-04-17 10:40:00,45.88,45.96,45.88,45.95,63200.0,31.5947,31.6498,31.5947,31.6429,63200.0
2009-04-17 10:50:00,45.94,45.99,45.93,45.97,29800.0,31.636,31.6705,31.6291,31.6567,29800.0
2009-04-17 11:00:00,45.97,46.0,45.94,45.99,62100.0,31.6567,31.6773,31.636,31.6705,62100.0
2009-04-17 11:10:00,45.99,46.08,45.97,46.0,93700.0,31.6705,31.7324,31.6567,31.6773,93700.0
2009-04-17 11:20:00,46.0,46.09,45.99,46.02,65900.0,31.6773,31.7393,31.6705,31.6911,65900.0
2009-04-17 11:30:00,46.02,46.04,45.96,45.99,74300.0,31.6911,31.7049,31.6498,31.6705,74300.0
2009-04-17 11:40:00,45.98,46.1,45.97,46.09,73500.0,31.6636,31.7462,31.6567,31.7393,73500.0
2009-04-17 11:50:00,46.09,46.12,45.98,46.03,61200.0,31.7393,31.76,31.6636,31.698,61200.0
2009-04-17 12:00:00,46.02,46.03,45.96,46.0,72100.0,31.6911,31.698,31.6498,31.6773,72100.0
2009-04-17 12:10:00,46.02,46.07,45.97,46.0,111900.0,31.6911,31.7255,31.6567,31.6773,111900.0
2009-04-17 12:20:00,46.01,46.06,46.0,46.03,49300.0,31.6842,31.7187,31.6773,31.698,49300.0
2009-04-17 12:30:00,46.04,46.04,46.0,46.04,75300.0,31.7049,31.7049,31.6773,31.7049,75300.0
2009-04-17 12:40:00,46.04,46.08,46.01,46.05,67700.0,31.7049,31.7324,31.6842,31.7118,67700.0
2009-04-17 12:50:00,46.04,46.1,46.03,46.08,155400.0,31.7049,31.7462,31.698,31.7324,155400.0
2009-04-17 13:00:00,46.08,46.15,46.07,46.11,58900.0,31.7324,31.7806,31.7255,31.7531,58900.0
2009-04-17 13:10:00,46.1,46.13,46.09,46.13,41600.0,31.7462,31.7669,31.7393,31.7669,41600.0
2009-04-17 13:20:00,46.13,46.24,46.13,46.18,45700.0,31.7669,31.8426,31.7669,31.8013,45700.0
2009-04-17 13:30:00,46.17,46.24,46.15,46.23,27900.0,31.7944,31.8426,31.7806,31.8357,27900.0
2009-04-17 13:40:00,46.23,46.32,46.23,46.27,43000.0,31.8357,31.8977,31.8357,31.8633,43000.0
2009-04-17 13:50:00,46.27,46.42,46.26,46.35,38200.0,31.8633,31.9666,31.8564,31.9184,38200.0
2009-04-17 14:00:00,46.35,46.38,46.3,46.31,54600.0,31.9184,31.939,31.8839,31.8908,54600.0
2009-04-17 14:10:00,46.31,46.32,46.25,46.3,55800.0,31.8908,31.8977,31.8495,31.8839,55800.0
2009-04-17 14:20:00,46.32,46.43,46.29,46.36,58000.0,31.8977,31.9735,31.877,31.9253,58000.0
2009-04-17 14:30:00,46.36,46.44,46.34,46.41,62100.0,31.9253,31.9803,31.9115,31.9597,62100.0
2009-04-17 14:40:00,46.42,46.52,46.39,46.51,95400.0,31.9666,32.0354,31.9459,32.0286,95400.0
2009-04-17 14:50:00,46.51,46.51,46.26,46.27,98800.0,32.0286,32.0286,31.8564,31.8633,98800.0
2009-04-17 15:00:00,46.27,46.3,46.23,46.3,59900.0,31.8633,31.8839,31.8357,31.8839,59900.0
2009-04-17 15:10:00,46.3,46.53,46.3,46.46,144100.0,31.8839,32.0423,31.8839,31.9941,144100.0
2009-04-17 15:20:00,46.46,46.57,46.42,46.5,117500.0,31.9941,32.0699,31.9666,32.0217,117500.0
2009-04-17 15:30:00,46.51,46.66,46.43,46.63,252700.0,32.0286,32.1318,31.9735,32.1112,252700.0
2009-04-17 15:40:00,46.63,46.8,46.56,46.68,271700.0,32.1112,32.2283,32.063,32.1456,271700.0
2009-04-17 15:50:00,46.68,46.79,46.45,46.55,438900.0,32.1456,32.2214,31.9872,32.0561,438900.0
2009-04-20 09:30:00,46.0,46.0,45.03,45.78,83700.0,31.6773,31.6773,31.0094,31.5258,83700.0
2009-04-20 09:40:00,45.78,45.78,45.32,45.4,51500.0,31.5258,31.5258,31.2091,31.2642,51500.0
2009-04-20 09:50:00,45.4,45.43,45.21,45.22,118800.0,31.2642,31.2848,31.1333,31.1402,118800.0
2009-04-20 10:00:00,45.21,45.22,45.0,45.03,117500.0,31.1333,31.1402,30.9887,31.0094,117500.0
2009-04-20 10:10:00,45.03,45.07,45.01,45.05,57500.0,31.0094,31.0369,30.9956,31.0231,57500.0
2009-04-20 10:20:00,45.05,45.08,44.9,44.9,100400.0,31.0231,31.0438,30.9198,30.9198,100400.0
2009-04-20 10:30:00,44.9,45.01,44.84,44.99,93600.0,30.9198,30.9956,30.8785,30.9818,93600.0
2009-04-20 10:40:00,44.99,45.0,44.83,44.98,87100.0,30.9818,30.9887,30.8716,30.9749,87100.0
2009-04-20 10:50:00,44.98,45.0,44.89,44.99,77000.0,30.9749,30.9887,30.913,30.9818,77000.0
2009-04-20 11:00:00,44.97,45.12,44.97,45.11,96800.0,30.968,31.0713,30.968,31.0645,96800.0
2009-04-20 11:10:00,45.11,45.3,45.11,45.26,92400.0,31.0645,31.1953,31.0645,31.1678,92400.0
2009-04-20 11:20:00,45.25,45.25,45.14,45.18,68600.0,31.1609,31.1609,31.0851,31.1127,68600.0
2009-04-20 11:30:00,45.19,45.25,45.11,45.24,82200.0,31.1195,31.1609,31.0645,31.154,82200.0
2009-04-20 11:40:00,45.25,45.31,45.2,45.29,83800.0,31.1609,31.2022,31.1264,31.1884,83800.0
2009-04-20 11:50:00,45.29,45.37,45.22,45.23,77200.0,31.1884,31.2435,31.1402,31.1471,77200.0
2009-04-20 12:00:00,45.22,45.24,45.15,45.16,47200.0,31.1402,31.154,31.092,31.0989,47200.0
2009-04-20 12:10:00,45.16,45.17,45.07,45.1,52400.0,31.0989,31.1058,31.0369,31.0576,52400.0
2009-04-20 12:20:00,45.1,45.16,45.07,45.1,36000.0,31.0576,31.0989,31.0369,31.0576,36000.0
2009-04-20 12:30:00,45.09,45.1,44.99,45.0,44900.0,31.0507,31.0576,30.9818,30.9887,44900.0
2009-04-20 12:40:00,45.0,45.05,44.98,45.04,37400.0,30.9887,31.0231,30.9749,31.0163,37400.0
2009-04-20 12:50:00,45.03,45.14,44.99,45.11,34700.0,31.0094,31.0851,30.9818,31.0645,34700.0
2009-04-20 13:00:00,45.11,45.11,45.0,45.02,54100.0,31.0645,31.0645,30.9887,31.0025,54100.0
2009-04-20 13:10:00,45.02,45.03,44.93,45.01,66600.0,31.0025,31.0094,30.9405,30.9956,66600.0
2009-04-20 13:20:00,45.01,45.08,45.01,45.05,63900.0,30.9956,31.0438,30.9956,31.0231,63900.0
2009-04-20 13:30:00,45.04,45.18,45.03,45.17,46500.0,31.0163,31.1127,31.0094,31.1058,46500.0
2009-04-20 13:40:00,45.17,45.21,45.08,45.08,40000.0,31.1058,31.1333,31.0438,31.0438,40000.0
2009-04-20 13:50:00,45.09,45.24,45.05,45.21,61500.0,31.0507,31.154,31.0231,31.1333,61500.0
2009-04-20 14:00:00,45.21,45.22,45.11,45.17,62800.0,31.1333,31.1402,31.0645,31.1058,62800.0
2009-04-20 14:10:00,45.17,45.18,45.12,45.17,51800.0,31.1058,31.1127,31.0713,31.1058,51800.0
2009-04-20 14:20:00,45.16,45.26,45.14,45.25,84600.0,31.0989,31.1678,31.0851,31.1609,84600.0
2009-04-20 14:30:00,45.25,45.26,45.16,45.2,49900.0,31.1609,31.1678,31.0989,31.1264,49900.0
2009-04-20 14:40:00,45.2,45.32,45.2,45.3,67200.0,31.1264,31.2091,31.1264,31.1953,67200.0
2009-04-20 14:50:00,45.3,45.32,45.14,45.16,83000.0,31.1953,31.2091,31.0851,31.0989,83000.0
2009-04-20 15:00:00,45.15,45.26,45.14,45.25,75600.0,31.092,31.1678,31.0851,31.1609,75600.0
2009-04-20 15:10:00,45.25,45.34,45.24,45.34,122000.0,31.1609,31.2228,31.154,31.2228,122000.0
2009-04-20 15:20:00,45.34,45.43,45.29,45.43,151800.0,31.2228,31.2848,31.1884,31.2848,151800.0
2009-04-20 15:30:00,45.43,45.57,45.39,45.39,185100.0,31.2848,31.3812,31.2573,31.2573,185100.0
2009-04-20 15:40:00,45.4,45.6,45.38,45.54,237000.0,31.2642,31.4019,31.2504,31.3606,237000.0
2009-04-20 15:50:00,45.54,45.55,45.37,45.38,269100.0,31.3606,31.3675,31.2435,31.2504,269100.0
2009-04-21 09:30:00,45.26,45.6,45.06,45.49,109300.0,31.1678,31.4019,31.03,31.3261,109300.0
2009-04-21 09:40:00,45.49,45.49,45.16,45.38,71500.0,31.3261,31.3261,31.0989,31.2504,71500.0
2009-04-21 09:50:00,45.37,45.55,45.34,45.45,97100.0,31.2435,31.3675,31.2228,31.2986,97100.0
2009-04-21 10:00:00,45.42,45.76,45.4,45.75,99600.0,31.2779,31.5121,31.2642,31.5052,99600.0
2009-04-21 10:10:00,45.76,45.78,45.59,45.6,92500.0,31.5121,31.5258,31.395,31.4019,92500.0
2009-04-21 10:20:00,45.58,45.69,45.58,45.59,69800.0,31.3881,31.4639,31.3881,31.395,69800.0
2009-04-21 10:30:00,45.59,45.63,45.48,45.54,68000.0,31.395,31.4225,31.3193,31.3606,68000.0
2009-04-21 10:40:00,45.53,45.53,45.39,45.45,70500.0,31.3537,31.3537,31.2573,31.2986,70500.0
2009-04-21 10:50:00,45.45,45.51,45.42,45.5,64300.0,31.2986,31.3399,31.2779,31.333,64300.0
2009-04-21 11:00:00,45.5,45.63,45.48,45.6,96100.0,31.333,31.4225,31.3193,31.4019,96100.0
2009-04-21 11:10:00,45.6,45.83,45.6,45.82,95100.0,31.4019,31.5603,31.4019,31.5534,95100.0
2009-04-21 11:20:00,45.82,45.99,45.82,45.97,120500.0,31.5534,31.6705,31.5534,31.6567,120500.0
2009-04-21 11:30:00,45.97,46.05,45.95,45.99,89300.0,31.6567,31.7118,31.6429,31.6705,89300.0
2009-04-21 11:40:00,45.98,46.12,45.98,46.09,68000.0,31.6636,31.76,31.6636,31.7393,68000.0
2009-04-21 11:50:00,46.09,46.2,46.04,46.17,62300.0,31.7393,31.8151,31.7049,31.7944,62300.0
2009-04-21 12:00:00,46.16,46.23,46.14,46.16,74000.0,31.7875,31.8357,31.7738,31.7875,74000.0
2009-04-21 12:10:00,46.16,46.18,46.15,46.18,55000.0,31.7875,31.8013,31.7806,31.8013,55000.0
2009-04-21 12:20:00,46.19,46.23,46.11,46.11,63700.0,31.8082,31.8357,31.7531,31.7531,63700.0
2009-04-21 12:30:00,46.11,46.25,46.1,46.17,54500.0,31.7531,31.8495,31.7462,31.7944,54500.0
2009-04-21 12:40:00,46.16,46.3,46.16,46.21,56100.0,31.7875,31.8839,31.7875,31.822,56100.0
2009-04-21 12:50:00,46.23,46.23,46.12,46.12,76700.0,31.8357,31.8357,31.76,31.76,76700.0
2009-04-21 13:00:00,46.11,46.14,46.08,46.11,74000.0,31.7531,31.7738,31.7324,31.7531,74000.0
2009-04-21 13:10:00,46.1,46.18,46.05,46.07,105600.0,31.7462,31.8013,31.7118,31.7255,105600.0
2009-04-21 13:20:00,46.07,46.14,46.06,46.13,58900.0,31.7255,31.7738,31.7187,31.7669,58900.0
2009-04-21 13:30:00,46.13,46.19,46.12,46.15,105500.0,31.7669,31.8082,31.76,31.7806,105500.0
2009-04-21 13:40:00,46.16,46.26,46.16,46.22,90200.0,31.7875,31.8564,31.7875,31.8288,90200.0
2009-04-21 13:50:00,46.22,46.26,46.13,46.19,71300.0,31.8288,31.8564,31.7669,31.8082,71300.0
2009-04-21 14:00:00,46.19,46.25,46.12,46.16,92200.0,31.8082,31.8495,31.76,31.7875,92200.0
2009-04-21 14:10:00,46.16,46.18,46.09,46.15,123800.0,31.7875,31.8013,31.7393,31.7806,123800.0
2009-04-21 14:20:00,46.16,46.22,46.12,46.2,74900.0,31.7875,31.8288,31.76,31.8151,74900.0
2009-04-21 14:30:00,46.2,46.26,46.18,46.21,102900.0,31.8151,31.8564,31.8013,31.822,102900.0
2009-04-21 14:40:00,46.22,46.26,46.18,46.2,123500.0,31.8288,31.8564,31.8013,31.8151,123500.0
2009-04-21 14:50:00,46.21,46.24,46.15,46.17,151900.0,31.822,31.8426,31.7806,31.7944,151900.0
2009-04-21 15:00:00,46.18,46.36,46.11,46.35,149200.0,31.8013,31.9253,31.7531,31.9184,149200.0
2009-04-21 15:10:00,46.34,46.58,46.32,46.5,187900.0,31.9115,32.0768,31.8977,32.0217,187900.0
2009-04-21 15:20:00,46.5,46.5,46.28,46.3,115600.0,32.0217,32.0217,31.8702,31.8839,115600.0
2009-04-21 15:30:00,46.3,46.37,46.24,46.37,207500.0,31.8839,31.9321,31.8426,31.9321,207500.0
2009-04-21 15:40:00,46.37,46.41,46.19,46.31,272400.0,31.9321,31.9597,31.8082,31.8908,272400.0
2009-04-21 15:50:00,46.32,46.59,46.32,46.44,322500.0,31.8977,32.0836,31.8977,31.9803,322500.0
2009-04-22 09:30:00,47.57,47.59,46.88,47.27,204400.0,32.7585,32.7723,32.2833,32.5519,204400.0
2009-04-22 09:40:00,47.28,47.5,47.14,47.15,113200.0,32.5588,32.7103,32.4624,32.4693,113200.0
2009-04-22 09:50:00,47.15,47.36,47.1,47.24,175300.0,32.4693,32.6139,32.4348,32.5313,175300.0
2009-04-22 10:00:00,47.21,47.54,47.19,47.54,100700.0,32.5106,32.7378,32.4968,32.7378,100700.0
2009-04-22 10:10:00,47.54,47.78,47.48,47.7,103400.0,32.7378,32.9031,32.6965,32.848,103400.0
2009-04-22 10:20:00,47.71,47.87,47.67,47.8,120500.0,32.8549,32.9651,32.8274,32.9169,120500.0
2009-04-22 10:30:00,47.8,48.0,47.74,47.99,91500.0,32.9169,33.0546,32.8756,33.0477,91500.0
2009-04-22 10:40:00,48.0,48.21,47.99,48.15,126900.0,33.0546,33.1992,33.0477,33.1579,126900.0
2009-04-22 10:50:00,48.15,48.36,48.14,48.25,97000.0,33.1579,33.3025,33.151,33.2268,97000.0
2009-04-22 11:00:00,48.24,48.39,48.22,48.39,82700.0,33.2199,33.3232,33.2061,33.3232,82700.0
2009-04-22 11:10:00,48.39,48.72,48.39,48.72,130400.0,33.3232,33.5504,33.3232,33.5504,130400.0
2009-04-22 11:20:00,48.72,48.79,48.48,48.55,91700.0,33.5504,33.5986,33.3852,33.4334,91700.0
2009-04-22 11:30:00,48.56,48.77,48.56,48.65,74500.0,33.4403,33.5849,33.4403,33.5022,74500.0
2009-04-22 11:40:00,48.64,48.76,48.55,48.67,67800.0,33.4953,33.578,33.4334,33.516,67800.0
2009-04-22 11:50:00,48.65,48.67,48.57,48.66,39800.0,33.5022,33.516,33.4471,33.5091,39800.0
2009-04-22 12:00:00,48.65,48.66,48.46,48.54,65600.0,33.5022,33.5091,33.3714,33.4265,65600.0
2009-04-22 12:10:00,48.52,48.55,48.43,48.54,49700.0,33.4127,33.4334,33.3507,33.4265,49700.0
2009-04-22 12:20:00,48.54,48.55,48.3,48.32,52400.0,33.4265,33.4334,33.2612,33.275,52400.0
2009-04-22 12:30:00,48.31,48.32,48.17,48.25,49000.0,33.2681,33.275,33.1717,33.2268,49000.0
2009-04-22 12:40:00,48.26,48.26,48.1,48.18,72100.0,33.2337,33.2337,33.1235,33.1786,72100.0
2009-04-22 12:50:00,48.17,48.27,48.12,48.23,64200.0,33.1717,33.2406,33.1373,33.213,64200.0
2009-04-22 13:00:00,48.23,48.36,48.21,48.27,46800.0,33.213,33.3025,33.1992,33.2406,46800.0
2009-04-22 13:10:00,48.26,48.38,48.16,48.31,65400.0,33.2337,33.3163,33.1648,33.2681,65400.0
2009-04-22 13:20:00,48.31,48.42,48.25,48.39,49800.0,33.2681,33.3438,33.2268,33.3232,49800.0
2009-04-22 13:30:00,48.4,48.55,48.35,48.48,43600.0,33.3301,33.4334,33.2956,33.3852,43600.0
2009-04-22 13:40:00,48.47,48.62,48.47,48.59,67200.0,33.3783,33.4816,33.3783,33.4609,67200.0
2009-04-22 13:50:00,48.61,48.66,48.44,48.47,75000.0,33.4747,33.5091,33.3576,33.3783,75000.0
2009-04-22 14:00:00,48.46,48.6,48.46,48.55,41500.0,33.3714,33.4678,33.3714,33.4334,41500.0
2009-04-22 14:10:00,48.55,48.89,48.53,48.88,66100.0,33.4334,33.6675,33.4196,33.6606,66100.0
2009-04-22 14:20:00,48.89,48.93,48.79,48.86,67700.0,33.6675,33.6951,33.5986,33.6468,67700.0
2009-04-22 14:30:00,48.86,49.11,48.85,49.06,126300.0,33.6468,33.819,33.64,33.7846,126300.0
2009-04-22 14:40:00,49.06,49.25,49.06,49.18,81800.0,33.7846,33.9154,33.7846,33.8672,81800.0
2009-04-22 14:50:00,49.18,49.21,48.91,48.92,107500.0,33.8672,33.8879,33.6813,33.6882,107500.0
2009-04-22 15:00:00,48.91,48.98,48.83,48.96,104300.0,33.6813,33.7295,33.6262,33.7157,104300.0
2009-04-22 15:10:00,48.96,49.19,48.79,48.86,122800.0,33.7157,33.8741,33.5986,33.6468,122800.0
2009-04-22 15:20:00,48.87,49.03,48.82,49.01,136200.0,33.6537,33.7639,33.6193,33.7501,136200.0
2009-04-22 15:30:00,49.0,49.09,48.62,48.65,153000.0,33.7433,33.8052,33.4816,33.5022,153000.0
2009-04-22 15:40:00,48.64,48.66,48.31,48.38,195300.0,33.4953,33.5091,33.2681,33.3163,195300.0
2009-04-22 15:50:00,48.37,48.46,48.22,48.3,262400.0,33.3094,33.3714,33.2061,33.2612,262400.0
2009-04-23 09:30:00,48.5,48.89,48.1,48.65,84500.0,33.3989,33.6675,33.1235,33.5022,84500.0
2009-04-23 09:40:00,48.68,48.98,48.41,48.44,75400.0,33.5229,33.7295,33.337,33.3576,75400.0
2009-04-23 09:50:00,48.45,48.45,47.96,47.99,69500.0,33.3645,33.3645,33.0271,33.0477,69500.0
2009-04-23 10:00:00,47.97,47.99,47.61,47.73,91700.0,33.034,33.0477,32.7861,32.8687,91700.0
2009-04-23 10:10:00,47.75,47.96,47.75,47.85,66400.0,32.8825,33.0271,32.8825,32.9513,66400.0
2009-04-23 10:20:00,47.82,48.38,47.79,48.38,65100.0,32.9307,33.3163,32.91,33.3163,65100.0
2009-04-23 10:30:00,48.38,48.68,48.3,48.48,61900.0,33.3163,33.5229,33.2612,33.3852,61900.0
2009-04-23 10:40:00,48.48,48.63,48.31,48.46,41200.0,33.3852,33.4885,33.2681,33.3714,41200.0
2009-04-23 10:50:00,48.45,48.57,48.36,48.39,49800.0,33.3645,33.4471,33.3025,33.3232,49800.0
2009-04-23 11:00:00,48.38,48.53,48.32,48.37,91800.0,33.3163,33.4196,33.275,33.3094,91800.0
2009-04-23 11:10:00,48.36,48.37,48.12,48.17,69100.0,33.3025,33.3094,33.1373,33.1717,69100.0
2009-04-23 11:20:00,48.17,48.28,48.15,48.17,53100.0,33.1717,33.2474,33.1579,33.1717,53100.0
2009-04-23 11:30:00,48.17,48.38,48.13,48.31,58100.0,33.1717,33.3163,33.1441,33.2681,58100.0
2009-04-23 11:40:00,48.32,48.41,48.3,48.4,51700.0,33.275,33.337,33.2612,33.3301,51700.0
2009-04-23 11:50:00,48.41,48.45,48.26,48.38,53800.0,33.337,33.3645,33.2337,33.3163,53800.0
2009-04-23 12:00:00,48.38,48.49,48.37,48.49,49500.0,33.3163,33.3921,33.3094,33.3921,49500.0
2009-04-23 12:10:00,48.47,48.75,48.47,48.7,51800.0,33.3783,33.5711,33.3783,33.5367,51800.0
2009-04-23 12:20:00,48.7,48.71,48.51,48.6,44900.0,33.5367,33.5436,33.4058,33.4678,44900.0
2009-04-23 12:30:00,48.62,48.64,48.41,48.55,35600.0,33.4816,33.4953,33.337,33.4334,35600.0
2009-04-23 12:40:00,48.59,48.75,48.53,48.6,33100.0,33.4609,33.5711,33.4196,33.4678,33100.0
2009-04-23 12:50:00,48.6,48.7,48.59,48.6,30700.0,33.4678,33.5367,33.4609,33.4678,30700.0
2009-04-23 13:00:00,48.61,48.84,48.61,48.8,43100.0,33.4747,33.6331,33.4747,33.6055,43100.0
2009-04-23 13:10:00,48.8,48.88,48.7,48.86,44400.0,33.6055,33.6606,33.5367,33.6468,44400.0
2009-04-23 13:20:00,48.86,49.24,48.83,49.19,101000.0,33.6468,33.9085,33.6262,33.8741,101000.0
2009-04-23 13:30:00,49.19,49.19,49.02,49.14,87000.0,33.8741,33.8741,33.757,33.8397,87000.0
2009-04-23 13:40:00,49.15,49.15,48.89,49.04,84500.0,33.8466,33.8466,33.6675,33.7708,84500.0
2009-04-23 13:50:00,49.05,49.21,48.89,49.17,113800.0,33.7777,33.8879,33.6675,33.8603,113800.0
2009-04-23 14:00:00,49.17,49.19,48.82,48.84,105600.0,33.8603,33.8741,33.6193,33.6331,105600.0
2009-04-23 14:10:00,48.85,48.88,48.71,48.86,108500.0,33.64,33.6606,33.5436,33.6468,108500.0
2009-04-23 14:20:00,48.86,48.9,48.76,48.88,98200.0,33.6468,33.6744,33.578,33.6606,98200.0
2009-04-23 14:30:00,48.89,49.06,48.82,49.06,117100.0,33.6675,33.7846,33.6193,33.7846,117100.0
2009-04-23 14:40:00,49.06,49.17,49.02,49.1,120000.0,33.7846,33.8603,33.757,33.8121,120000.0
2009-04-23 14:50:00,49.1,49.23,48.95,48.97,154600.0,33.8121,33.9016,33.7088,33.7226,154600.0
2009-04-23 15:00:00,48.97,48.98,48.72,48.81,122400.0,33.7226,33.7295,33.5504,33.6124,122400.0
2009-04-23 15:10:00,48.8,48.85,48.68,48.83,175800.0,33.6055,33.64,33.5229,33.6262,175800.0
2009-04-23 15:20:00,48.83,48.92,48.76,48.87,200400.0,33.6262,33.6882,33.578,33.6537,200400.0
2009-04-23 15:30:00,48.86,49.06,48.75,48.89,188100.0,33.6468,33.7846,33.5711,33.6675,188100.0
2009-04-23 15:40:00,48.89,49.24,48.87,49.17,292200.0,33.6675,33.9085,33.6537,33.8603,292200.0
2009-04-23 15:50:00,49.18,49.45,49.1,49.39,445700.0,33.8672,34.0531,33.8121,34.0118,445700.0
2009-04-24 09:30:00,49.62,49.81,49.14,49.19,113100.0,34.1702,34.3011,33.8397,33.8741,113100.0
2009-04-24 09:40:00,49.19,49.47,48.92,49.07,90400.0,33.8741,34.0669,33.6882,33.7915,90400.0
2009-04-24 09:50:00,49.06,49.27,48.67,48.94,125200.0,33.7846,33.9292,33.516,33.7019,125200.0
2009-04-24 10:00:00,48.96,49.14,48.75,49.03,68200.0,33.7157,33.8397,33.5711,33.7639,68200.0
2009-04-24 10:10:00,49.03,49.2,48.88,49.13,80300.0,33.7639,33.881,33.6606,33.8328,80300.0
2009-04-24 10:20:00,49.14,49.17,48.85,49.05,49600.0,33.8397,33.8603,33.64,33.7777,49600.0
2009-04-24 10:30:00,49.07,49.38,49.02,49.25,85800.0,33.7915,34.0049,33.757,33.9154,85800.0
2009-04-24 10:40:00,49.26,49.31,49.07,49.27,36400.0,33.9223,33.9567,33.7915,33.9292,36400.0
2009-04-24 10:50:00,49.23,49.35,49.2,49.21,44100.0,33.9016,33.9843,33.881,33.8879,44100.0
2009-04-24 11:00:00,49.21,49.28,49.06,49.19,58300.0,33.8879,33.9361,33.7846,33.8741,58300.0
2009-04-24 11:10:00,49.2,49.3,49.08,49.12,60800.0,33.881,33.9498,33.7983,33.8259,60800.0
2009-04-24 11:20:00,49.13,49.16,48.92,49.14,77300.0,33.8328,33.8534,33.6882,33.8397,77300.0
2009-04-24 11:30:00,49.13,49.32,49.01,49.22,54200.0,33.8328,33.9636,33.7501,33.8948,54200.0
2009-04-24 11:40:00,49.24,49.38,49.18,49.34,41900.0,33.9085,34.0049,33.8672,33.9774,41900.0
2009-04-24 11:50:00,49.33,49.38,49.28,49.37,38200.0,33.9705,34.0049,33.9361,33.9981,38200.0
2009-04-24 12:00:00,49.38,49.45,49.36,49.44,50300.0,34.0049,34.0531,33.9912,34.0463,50300.0
2009-04-24 12:10:00,49.45,49.46,49.22,49.27,64600.0,34.0531,34.06,33.8948,33.9292,64600.0
2009-04-24 12:20:00,49.27,49.3,49.17,49.17,39600.0,33.9292,33.9498,33.8603,33.8603,39600.0
2009-04-24 12:30:00,49.19,49.27,49.11,49.24,36700.0,33.8741,33.9292,33.819,33.9085,36700.0
2009-04-24 12:40:00,49.25,49.25,49.1,49.14,28000.0,33.9154,33.9154,33.8121,33.8397,28000.0
2009-04-24 12:50:00,49.13,49.24,49.1,49.11,43700.0,33.8328,33.9085,33.8121,33.819,43700.0
2009-04-24 13:00:00,49.12,49.17,48.87,48.92,60800.0,33.8259,33.8603,33.6537,33.6882,60800.0
2009-04-24 13:10:00,48.93,49.06,48.88,48.99,122600.0,33.6951,33.7846,33.6606,33.7364,122600.0
2009-04-24 13:20:00,48.98,49.01,48.96,48.99,41900.0,33.7295,33.7501,33.7157,33.7364,41900.0
2009-04-24 13:30:00,49.0,49.0,48.8,48.85,48900.0,33.7433,33.7433,33.6055,33.64,48900.0
2009-04-24 13:40:00,48.85,48.9,48.82,48.88,48000.0,33.64,33.6744,33.6193,33.6606,48000.0
2009-04-24 13:50:00,48.87,49.0,48.83,48.97,68700.0,33.6537,33.7433,33.6262,33.7226,68700.0
2009-04-24 14:00:00,48.97,49.17,48.83,48.87,188700.0,33.7226,33.8603,33.6262,33.6537,188700.0
2009-04-24 14:10:00,48.86,48.93,48.5,48.83,139100.0,33.6468,33.6951,33.3989,33.6262,139100.0
2009-04-24 14:20:00,48.84,49.04,48.79,49.03,70000.0,33.6331,33.7708,33.5986,33.7639,70000.0
2009-04-24 14:30:00,49.03,49.21,49.02,49.21,73200.0,33.7639,33.8879,33.757,33.8879,73200.0
2009-04-24 14:40:00,49.19,49.45,49.13,49.22,78300.0,33.8741,34.0531,33.8328,33.8948,78300.0
2009-04-24 14:50:00,49.22,49.35,49.22,49.25,79200.0,33.8948,33.9843,33.8948,33.9154,79200.0
2009-04-24 15:00:00,49.27,49.32,49.17,49.28,123900.0,33.9292,33.9636,33.8603,33.9361,123900.0
2009-04-24 15:10:00,49.3,49.31,49.12,49.14,96600.0,33.9498,33.9567,33.8259,33.8397,96600.0
2009-04-24 15:20:00,49.13,49.3,49.09,49.15,79400.0,33.8328,33.9498,33.8052,33.8466,79400.0
2009-04-24 15:30:00,49.15,49.26,49.09,49.23,95400.0,33.8466,33.9223,33.8052,33.9016,95400.0
2009-04-24 15:40:00,49.24,49.41,49.16,49.29,203100.0,33.9085,34.0256,33.8534,33.943,203100.0
2009-04-24 15:50:00,49.29,49.33,48.87,49.16,229800.0,33.943,33.9705,33.6537,33.8534,229800.0
2009-04-27 09:30:00,49.82,50.36,49.42,50.22,177000.0,34.3079,34.6798,34.0325,34.5834,177000.0
2009-04-27 09:40:00,50.21,51.37,50.08,51.09,249700.0,34.5765,35.3753,34.487,35.1825,249700.0
2009-04-27 09:50:00,51.11,51.68,51.0,51.64,173100.0,35.1963,35.5888,35.1205,35.5613,173100.0
2009-04-27 10:00:00,51.61,51.88,51.19,51.24,197600.0,35.5406,35.7265,35.2514,35.2858,197600.0
2009-04-27 10:10:00,51.25,51.95,51.05,51.94,170900.0,35.2927,35.7747,35.155,35.7679,170900.0
2009-04-27 10:20:00,51.95,52.07,51.58,52.02,97800.0,35.7747,35.8574,35.5199,35.8229,97800.0
2009-04-27 10:30:00,52.02,52.04,51.63,51.95,92400.0,35.8229,35.8367,35.5544,35.7747,92400.0
2009-04-27 10:40:00,51.97,52.12,51.83,52.09,82200.0,35.7885,35.8918,35.6921,35.8711,82200.0
2009-04-27 10:50:00,52.08,52.26,51.95,52.21,90100.0,35.8643,35.9882,35.7747,35.9538,90100.0
2009-04-27 11:00:00,52.21,52.62,52.16,52.5,129900.0,35.9538,36.2361,35.9194,36.1535,129900.0
2009-04-27 11:10:00,52.5,52.53,52.22,52.24,63000.0,36.1535,36.1742,35.9607,35.9744,63000.0
2009-04-27 11:20:00,52.26,52.37,52.21,52.31,46600.0,35.9882,36.064,35.9538,36.0227,46600.0
2009-04-27 11:30:00,52.33,52.38,52.17,52.27,70800.0,36.0364,36.0709,35.9262,35.9951,70800.0
2009-04-27 11:40:00,52.26,52.29,52.02,52.18,82700.0,35.9882,36.0089,35.8229,35.9331,82700.0
2009-04-27 11:50:00,52.18,52.18,52.03,52.08,58100.0,35.9331,35.9331,35.8298,35.8643,58100.0
2009-04-27 12:00:00,52.08,52.23,52.02,52.03,49400.0,35.8643,35.9676,35.8229,35.8298,49400.0
2009-04-27 12:10:00,52.03,52.03,51.84,51.86,60800.0,35.8298,35.8298,35.699,35.7128,60800.0
2009-04-27 12:20:00,51.86,51.9,51.65,51.72,53400.0,35.7128,35.7403,35.5681,35.6164,53400.0
2009-04-27 12:30:00,51.72,51.74,51.61,51.68,34800.0,35.6164,35.6301,35.5406,35.5888,34800.0
2009-04-27 12:40:00,51.67,51.67,51.5,51.56,51200.0,35.5819,35.5819,35.4649,35.5062,51200.0
2009-04-27 12:50:00,51.55,51.55,51.34,51.5,46300.0,35.4993,35.4993,35.3547,35.4649,46300.0
2009-04-27 13:00:00,51.53,51.57,51.39,51.5,40200.0,35.4855,35.5131,35.3891,35.4649,40200.0
2009-04-27 13:10:00,51.48,51.58,51.43,51.53,52100.0,35.4511,35.5199,35.4166,35.4855,52100.0
2009-04-27 13:20:00,51.51,51.62,51.46,51.55,74600.0,35.4717,35.5475,35.4373,35.4993,74600.0
2009-04-27 13:30:00,51.55,51.64,51.38,51.41,83300.0,35.4993,35.5613,35.3822,35.4029,83300.0
2009-04-27 13:40:00,51.43,51.51,51.32,51.36,83100.0,35.4166,35.4717,35.3409,35.3684,83100.0
2009-04-27 13:50:00,51.35,51.44,51.18,51.43,63800.0,35.3616,35.4235,35.2445,35.4166,63800.0
2009-04-27 14:00:00,51.43,51.57,51.3,51.44,70200.0,35.4166,35.5131,35.3271,35.4235,70200.0
2009-04-27 14:10:00,51.44,51.6,51.26,51.45,81900.0,35.4235,35.5337,35.2996,35.4304,81900.0
2009-04-27 14:20:00,51.44,51.73,51.37,51.7,82900.0,35.4235,35.6232,35.3753,35.6026,82900.0
2009-04-27 14:30:00,51.7,51.74,51.55,51.68,66700.0,35.6026,35.6301,35.4993,35.5888,66700.0
2009-04-27 14:40:00,51.71,51.74,51.5,51.6,50200.0,35.6095,35.6301,35.4649,35.5337,50200.0
2009-04-27 14:50:00,51.6,51.66,51.42,51.62,54200.0,35.5337,35.575,35.4098,35.5475,54200.0
2009-04-27 15:00:00,51.6,51.62,51.21,51.29,82300.0,35.5337,35.5475,35.2651,35.3202,82300.0
2009-04-27 15:10:00,51.29,51.62,51.23,51.62,77200.0,35.3202,35.5475,35.2789,35.5475,77200.0
2009-04-27 15:20:00,51.61,51.63,51.37,51.4,94900.0,35.5406,35.5544,35.3753,35.396,94900.0
2009-04-27 15:30:00,51.4,51.47,51.31,51.35,144300.0,35.396,35.4442,35.334,35.3616,144300.0
2009-04-27 15:40:00,51.35,51.56,51.27,51.38,220700.0,35.3616,35.5062,35.3065,35.3822,220700.0
2009-04-27 15:50:00,51.38,51.39,51.16,51.29,291600.0,35.3822,35.3891,35.2307,35.3202,291600.0
2009-04-28 09:30:00,50.69,51.09,50.0,50.41,156700.0,34.9071,35.1825,34.4319,34.7142,156700.0
2009-04-28 09:40:00,50.45,50.53,50.15,50.48,101400.0,34.7418,34.7969,34.5352,34.7624,101400.0
2009-04-28 09:50:00,50.47,50.75,50.44,50.58,62300.0,34.7556,34.9484,34.7349,34.8313,62300.0
2009-04-28 10:00:00,50.63,51.0,50.58,50.88,57700.0,34.8657,35.1205,34.8313,35.0379,57700.0
2009-04-28 10:10:00,50.87,51.05,50.85,51.01,25700.0,35.031,35.155,35.0172,35.1274,25700.0
2009-04-28 10:20:00,51.04,51.07,50.89,50.99,52600.0,35.1481,35.1687,35.0448,35.1136,52600.0
2009-04-28 10:30:00,50.97,51.02,50.8,50.84,67900.0,35.0999,35.1343,34.9828,35.0104,67900.0
2009-04-28 10:40:00,50.85,50.98,50.77,50.79,51700.0,35.0172,35.1068,34.9621,34.9759,51700.0
2009-04-28 10:50:00,50.8,50.85,50.59,50.66,44000.0,34.9828,35.0172,34.8382,34.8864,44000.0
2009-04-28 11:00:00,50.68,50.83,50.66,50.68,29100.0,34.9002,35.0035,34.8864,34.9002,29100.0
2009-04-28 11:10:00,50.68,50.75,50.49,50.52,39900.0,34.9002,34.9484,34.7693,34.79,39900.0
2009-04-28 11:20:00,50.53,50.54,50.42,50.42,31400.0,34.7969,34.8038,34.7211,34.7211,31400.0
2009-04-28 11:30:00,50.42,50.53,50.4,50.5,32100.0,34.7211,34.7969,34.7074,34.7762,32100.0
2009-04-28 11:40:00,50.53,50.54,50.3,50.36,30600.0,34.7969,34.8038,34.6385,34.6798,30600.0
2009-04-28 11:50:00,50.35,50.52,50.3,50.52,40300.0,34.6729,34.79,34.6385,34.79,40300.0
2009-04-28 12:00:00,50.53,50.68,50.51,50.66,58500.0,34.7969,34.9002,34.7831,34.8864,58500.0
2009-04-28 12:10:00,50.67,50.78,50.65,50.77,62000.0,34.8933,34.969,34.8795,34.9621,62000.0
2009-04-28 12:20:00,50.77,50.87,50.72,50.79,46600.0,34.9621,35.031,34.9277,34.9759,46600.0
2009-04-28 12:30:00,50.79,50.96,50.79,50.92,68300.0,34.9759,35.093,34.9759,35.0654,68300.0
2009-04-28 12:40:00,50.92,51.04,50.91,51.0,57000.0,35.0654,35.1481,35.0586,35.1205,57000.0
2009-04-28 12:50:00,51.0,51.02,50.91,50.97,42400.0,35.1205,35.1343,35.0586,35.0999,42400.0
2009-04-28 13:00:00,50.98,51.11,50.77,50.79,44600.0,35.1068,35.1963,34.9621,34.9759,44600.0
2009-04-28 13:10:00,50.77,50.88,50.75,50.8,22500.0,34.9621,35.0379,34.9484,34.9828,22500.0
2009-04-28 13:20:00,50.79,50.83,50.64,50.8,21000.0,34.9759,35.0035,34.8726,34.9828,21000.0
2009-04-28 13:30:00,50.79,50.92,50.76,50.81,49200.0,34.9759,35.0654,34.9553,34.9897,49200.0
2009-04-28 13:40:00,50.81,50.9,50.74,50.81,60200.0,34.9897,35.0517,34.9415,34.9897,60200.0
2009-04-28 13:50:00,50.81,50.83,50.66,50.74,49400.0,34.9897,35.0035,34.8864,34.9415,49400.0
2009-04-28 14:00:00,50.74,50.88,50.7,50.74,109100.0,34.9415,35.0379,34.9139,34.9415,109100.0
2009-04-28 14:10:00,50.74,50.86,50.67,50.73,24100.0,34.9415,35.0241,34.8933,34.9346,24100.0
2009-04-28 14:20:00,50.73,51.01,50.73,50.92,53400.0,34.9346,35.1274,34.9346,35.0654,53400.0
2009-04-28 14:30:00,50.93,51.12,50.92,51.03,55000.0,35.0723,35.2032,35.0654,35.1412,55000.0
2009-04-28 14:40:00,51.03,51.09,50.87,50.91,34900.0,35.1412,35.1825,35.031,35.0586,34900.0
2009-04-28 14:50:00,50.91,50.94,50.74,50.76,32700.0,35.0586,35.0792,34.9415,34.9553,32700.0
2009-04-28 15:00:00,50.75,50.92,50.67,50.82,60800.0,34.9484,35.0654,34.8933,34.9966,60800.0
2009-04-28 15:10:00,50.81,50.92,50.58,50.58,64200.0,34.9897,35.0654,34.8313,34.8313,64200.0
2009-04-28 15:20:00,50.59,50.75,50.54,50.55,64100.0,34.8382,34.9484,34.8038,34.8106,64100.0
2009-04-28 15:30:00,50.55,50.73,50.42,50.59,73200.0,34.8106,34.9346,34.7211,34.8382,73200.0
2009-04-28 15:40:00,50.57,50.83,50.43,50.79,150000.0,34.8244,35.0035,34.728,34.9759,150000.0
2009-04-28 15:50:00,50.79,50.85,50.61,50.61,191100.0,34.9759,35.0172,34.852,34.852,191100.0
2009-04-29 09:30:00,52.94,53.0,52.01,52.67,223400.0,36.4565,36.4978,35.8161,36.2706,223400.0
2009-04-29 09:40:00,52.67,53.15,52.5,52.71,175300.0,36.2706,36.6011,36.1535,36.2981,175300.0
2009-04-29 09:50:00,52.76,52.93,52.66,52.91,76700.0,36.3325,36.4496,36.2637,36.4358,76700.0
2009-04-29 10:00:00,52.93,53.3,52.85,53.2,144700.0,36.4496,36.7044,36.3945,36.6355,144700.0
2009-04-29 10:10:00,53.2,53.39,52.95,53.1,95400.0,36.6355,36.7664,36.4634,36.5667,95400.0
2009-04-29 10:20:00,53.12,53.27,52.92,53.14,98600.0,36.5804,36.6837,36.4427,36.5942,98600.0
2009-04-29 10:30:00,53.13,53.18,52.85,52.89,88900.0,36.5873,36.6218,36.3945,36.4221,88900.0
2009-04-29 10:40:00,52.89,53.1,52.88,53.07,81800.0,36.4221,36.5667,36.4152,36.546,81800.0
2009-04-29 10:50:00,53.05,53.17,52.97,53.15,38500.0,36.5322,36.6149,36.4772,36.6011,38500.0
2009-04-29 11:00:00,53.16,53.29,53.16,53.17,52900.0,36.608,36.6975,36.608,36.6149,52900.0
2009-04-29 11:10:00,53.15,53.3,53.14,53.26,65700.0,36.6011,36.7044,36.5942,36.6769,65700.0
2009-04-29 11:20:00,53.26,53.44,53.22,53.34,83200.0,36.6769,36.8008,36.6493,36.7319,83200.0
2009-04-29 11:30:00,53.34,53.39,53.17,53.26,58400.0,36.7319,36.7664,36.6149,36.6769,58400.0
2009-04-29 11:40:00,53.26,53.49,53.11,53.43,108800.0,36.6769,36.8352,36.5736,36.7939,108800.0
2009-04-29 11:50:00,53.43,53.54,53.24,53.24,86000.0,36.7939,36.8697,36.6631,36.6631,86000.0
2009-04-29 12:00:00,53.23,53.44,53.23,53.41,59000.0,36.6562,36.8008,36.6562,36.7802,59000.0
2009-04-29 12:10:00,53.39,53.46,53.25,53.32,43400.0,36.7664,36.8146,36.67,36.7182,43400.0
2009-04-29 12:20:00,53.32,53.39,53.06,53.38,73800.0,36.7182,36.7664,36.5391,36.7595,73800.0
2009-04-29 12:30:00,53.38,53.62,53.35,53.62,101100.0,36.7595,36.9248,36.7388,36.9248,101100.0
2009-04-29 12:40:00,53.63,53.79,53.61,53.77,81200.0,36.9317,37.0418,36.9179,37.0281,81200.0
2009-04-29 12:50:00,53.75,53.94,53.7,53.93,75700.0,37.0143,37.1451,36.9799,37.1382,75700.0
2009-04-29 13:00:00,53.93,54.0,53.88,53.96,59700.0,37.1382,37.1864,37.1038,37.1589,59700.0
2009-04-29 13:10:00,53.96,54.05,53.96,54.0,84800.0,37.1589,37.2209,37.1589,37.1864,84800.0
2009-04-29 13:20:00,54.0,54.25,53.96,54.24,97100.0,37.1864,37.3586,37.1589,37.3517,97100.0
2009-04-29 13:30:00,54.24,54.34,54.2,54.31,84500.0,37.3517,37.4206,37.3242,37.3999,84500.0
2009-04-29 13:40:00,54.3,54.34,54.21,54.31,65200.0,37.393,37.4206,37.3311,37.3999,65200.0
2009-04-29 13:50:00,54.31,54.33,54.18,54.19,71700.0,37.3999,37.4137,37.3104,37.3173,71700.0
2009-04-29 14:00:00,54.19,54.21,53.96,54.03,128500.0,37.3173,37.3311,37.1589,37.2071,128500.0
2009-04-29 14:10:00,54.03,54.04,53.45,53.58,128900.0,37.2071,37.214,36.8077,36.8972,128900.0
2009-04-29 14:20:00,53.6,53.87,53.48,53.74,143000.0,36.911,37.0969,36.8284,37.0074,143000.0
2009-04-29 14:30:00,53.75,54.06,53.62,53.71,155600.0,37.0143,37.2278,36.9248,36.9867,155600.0
2009-04-29 14:40:00,53.74,53.83,53.39,53.5,121600.0,37.0074,37.0694,36.7664,36.8421,121600.0
2009-04-29 14:50:00,53.51,53.57,53.36,53.57,98300.0,36.849,36.8903,36.7457,36.8903,98300.0
2009-04-29 15:00:00,53.58,53.73,53.41,53.5,112600.0,36.8972,37.0005,36.7802,36.8421,112600.0
2009-04-29 15:10:00,53.53,53.62,53.28,53.39,136600.0,36.8628,36.9248,36.6906,36.7664,136600.0
2009-04-29 15:20:00,53.39,53.49,53.18,53.36,107600.0,36.7664,36.8352,36.6218,36.7457,107600.0
2009-04-29 15:30:00,53.36,53.49,53.22,53.46,156400.0,36.7457,36.8352,36.6493,36.8146,156400.0
2009-04-29 15:40:00,53.44,53.47,53.03,53.19,152500.0,36.8008,36.8215,36.5185,36.6287,152500.0
2009-04-29 15:50:00,53.18,53.33,53.07,53.32,170300.0,36.6218,36.7251,36.546,36.7182,170300.0
2009-04-30 09:30:00,53.51,53.72,52.66,52.92,177300.0,36.849,36.9936,36.2637,36.4427,177300.0
2009-04-30 09:40:00,52.94,53.6,52.92,53.39,89200.0,36.4565,36.911,36.4427,36.7664,89200.0
2009-04-30 09:50:00,53.39,53.44,53.12,53.12,103600.0,36.7664,36.8008,36.5804,36.5804,103600.0
2009-04-30 10:00:00,53.15,53.8,53.04,53.64,78600.0,36.6011,37.0487,36.5254,36.9385,78600.0
2009-04-30 10:10:00,53.59,53.69,53.45,53.59,71400.0,36.9041,36.973,36.8077,36.9041,71400.0
2009-04-30 10:20:00,53.6,53.6,53.39,53.4,121600.0,36.911,36.911,36.7664,36.7733,121600.0
2009-04-30 10:30:00,53.4,53.46,53.16,53.16,87100.0,36.7733,36.8146,36.608,36.608,87100.0
2009-04-30 10:40:00,53.18,53.19,52.72,52.72,125700.0,36.6218,36.6287,36.305,36.305,125700.0
2009-04-30 10:50:00,52.72,52.89,52.69,52.86,114400.0,36.305,36.4221,36.2843,36.4014,114400.0
2009-04-30 11:00:00,52.84,53.16,52.82,53.08,107200.0,36.3876,36.608,36.3739,36.5529,107200.0
2009-04-30 11:10:00,53.09,53.12,52.85,52.85,85300.0,36.5598,36.5804,36.3945,36.3945,85300.0
2009-04-30 11:20:00,52.84,52.87,52.69,52.74,76000.0,36.3876,36.4083,36.2843,36.3188,76000.0
2009-04-30 11:30:00,52.76,52.78,52.66,52.68,95900.0,36.3325,36.3463,36.2637,36.2774,95900.0
2009-04-30 11:40:00,52.67,52.74,52.48,52.5,94500.0,36.2706,36.3188,36.1397,36.1535,94500.0
2009-04-30 11:50:00,52.48,52.5,52.19,52.26,92900.0,36.1397,36.1535,35.94,35.9882,92900.0
2009-04-30 12:00:00,52.27,52.39,52.17,52.38,75400.0,35.9951,36.0777,35.9262,36.0709,75400.0
2009-04-30 12:10:00,52.4,52.43,52.23,52.37,82900.0,36.0846,36.1053,35.9676,36.064,82900.0
2009-04-30 12:20:00,52.38,52.48,52.12,52.15,108600.0,36.0709,36.1397,35.8918,35.9125,108600.0
2009-04-30 12:30:00,52.16,52.18,52.0,52.13,139700.0,35.9194,35.9331,35.8092,35.8987,139700.0
2009-04-30 12:40:00,52.12,52.12,51.91,51.95,74500.0,35.8918,35.8918,35.7472,35.7747,74500.0
2009-04-30 12:50:00,51.94,52.14,51.91,52.13,56500.0,35.7679,35.9056,35.7472,35.8987,56500.0
2009-04-30 13:00:00,52.12,52.17,51.97,52.17,64900.0,35.8918,35.9262,35.7885,35.9262,64900.0
2009-04-30 13:10:00,52.15,52.17,51.91,51.91,71200.0,35.9125,35.9262,35.7472,35.7472,71200.0
2009-04-30 13:20:00,51.92,51.98,51.81,51.98,56300.0,35.7541,35.7954,35.6783,35.7954,56300.0
2009-04-30 13:30:00,51.96,52.06,51.9,52.04,49700.0,35.7816,35.8505,35.7403,35.8367,49700.0
2009-04-30 13:40:00,52.03,52.15,51.97,52.15,97200.0,35.8298,35.9125,35.7885,35.9125,97200.0
2009-04-30 13:50:00,52.15,52.23,52.11,52.16,116700.0,35.9125,35.9676,35.8849,35.9194,116700.0
2009-04-30 14:00:00,52.14,52.25,52.09,52.1,101200.0,35.9056,35.9813,35.8711,35.878,101200.0
2009-04-30 14:10:00,52.1,52.21,51.91,52.2,66400.0,35.878,35.9538,35.7472,35.9469,66400.0
2009-04-30 14:20:00,52.2,52.28,52.01,52.03,78600.0,35.9469,36.002,35.8161,35.8298,78600.0
2009-04-30 14:30:00,52.03,52.07,51.84,51.97,84300.0,35.8298,35.8574,35.699,35.7885,84300.0
2009-04-30 14:40:00,51.97,51.99,51.71,51.97,118900.0,35.7885,35.8023,35.6095,35.7885,118900.0
2009-04-30 14:50:00,51.95,52.15,51.93,52.05,81700.0,35.7747,35.9125,35.761,35.8436,81700.0
2009-04-30 15:00:00,52.07,52.08,51.81,51.82,154400.0,35.8574,35.8643,35.6783,35.6852,154400.0
2009-04-30 15:10:00,51.82,51.96,51.59,51.71,199900.0,35.6852,35.7816,35.5268,35.6095,199900.0
2009-04-30 15:20:00,51.71,51.75,51.48,51.65,163600.0,35.6095,35.637,35.4511,35.5681,163600.0
2009-04-30 15:30:00,51.63,51.93,51.61,51.7,203200.0,35.5544,35.761,35.5406,35.6026,203200.0
2009-04-30 15:40:00,51.7,51.94,51.64,51.88,199500.0,35.6026,35.7679,35.5613,35.7265,199500.0
2009-04-30 15:50:00,51.89,51.92,51.59,51.66,272600.0,35.7334,35.7541,35.5268,35.575,272600.0
2009-05-01 09:30:00,52.02,52.14,51.29,51.92,109900.0,35.8229,35.9056,35.3202,35.7541,109900.0
2009-05-01 09:40:00,51.9,51.92,51.26,51.38,104400.0,35.7403,35.7541,35.2996,35.3822,104400.0
2009-05-01 09:50:00,51.4,51.61,51.28,51.55,80700.0,35.396,35.5406,35.3134,35.4993,80700.0
2009-05-01 10:00:00,51.55,51.87,51.43,51.6,86200.0,35.4993,35.7196,35.4166,35.5337,86200.0
2009-05-01 10:10:00,51.61,51.71,51.38,51.38,66600.0,35.5406,35.6095,35.3822,35.3822,66600.0
2009-05-01 10:20:00,51.36,51.43,51.3,51.43,99600.0,35.3684,35.4166,35.3271,35.4166,99600.0
2009-05-01 10:30:00,51.44,51.44,51.28,51.29,68900.0,35.4235,35.4235,35.3134,35.3202,68900.0
2009-05-01 10:40:00,51.3,51.58,51.29,51.58,60700.0,35.3271,35.5199,35.3202,35.5199,60700.0
2009-05-01 10:50:00,51.58,51.73,51.56,51.67,55000.0,35.5199,35.6232,35.5062,35.5819,55000.0
2009-05-01 11:00:00,51.67,51.86,51.67,51.86,83000.0,35.5819,35.7128,35.5819,35.7128,83000.0
2009-05-01 11:10:00,51.86,52.2,51.84,52.16,140900.0,35.7128,35.9469,35.699,35.9194,140900.0
2009-05-01 11:20:00,52.17,52.25,52.15,52.24,92800.0,35.9262,35.9813,35.9125,35.9744,92800.0
2009-05-01 11:30:00,52.23,52.4,52.2,52.4,79700.0,35.9676,36.0846,35.9469,36.0846,79700.0
2009-05-01 11:40:00,52.4,52.4,52.18,52.2,114000.0,36.0846,36.0846,35.9331,35.9469,114000.0
2009-05-01 11:50:00,52.19,52.22,52.06,52.12,152400.0,35.94,35.9607,35.8505,35.8918,152400.0
2009-05-01 12:00:00,52.13,52.29,52.11,52.29,53300.0,35.8987,36.0089,35.8849,36.0089,53300.0
2009-05-01 12:10:00,52.29,52.54,52.24,52.52,61700.0,36.0089,36.181,35.9744,36.1673,61700.0
2009-05-01 12:20:00,52.52,52.52,52.2,52.21,43800.0,36.1673,36.1673,35.9469,35.9538,43800.0
2009-05-01 12:30:00,52.21,52.39,52.12,52.34,55300.0,35.9538,36.0777,35.8918,36.0433,55300.0
2009-05-01 12:40:00,52.33,52.37,52.2,52.24,33800.0,36.0364,36.064,35.9469,35.9744,33800.0
2009-05-01 12:50:00,52.25,52.35,52.12,52.24,75900.0,35.9813,36.0502,35.8918,35.9744,75900.0
2009-05-01 13:00:00,52.24,52.39,52.24,52.35,48300.0,35.9744,36.0777,35.9744,36.0502,48300.0
2009-05-01 13:10:00,52.35,52.5,52.27,52.48,41000.0,36.0502,36.1535,35.9951,36.1397,41000.0
2009-05-01 13:20:00,52.48,52.55,52.46,52.53,31500.0,36.1397,36.1879,36.1259,36.1742,31500.0
2009-05-01 13:30:00,52.53,52.69,52.47,52.69,57300.0,36.1742,36.2843,36.1328,36.2843,57300.0
2009-05-01 13:40:00,52.68,52.78,52.67,52.73,72200.0,36.2774,36.3463,36.2706,36.3119,72200.0
2009-05-01 13:50:00,52.73,52.75,52.56,52.56,38600.0,36.3119,36.3257,36.1948,36.1948,38600.0
2009-05-01 14:00:00,52.57,52.64,52.52,52.56,53400.0,36.2017,36.2499,36.1673,36.1948,53400.0
2009-05-01 14:10:00,52.56,52.57,52.28,52.29,53500.0,36.1948,36.2017,36.002,36.0089,53500.0
2009-05-01 14:20:00,52.3,52.4,52.26,52.27,50300.0,36.0158,36.0846,35.9882,35.9951,50300.0
2009-05-01 14:30:00,52.26,52.33,52.19,52.23,47500.0,35.9882,36.0364,35.94,35.9676,47500.0
2009-05-01 14:40:00,52.23,52.32,52.17,52.27,55600.0,35.9676,36.0295,35.9262,35.9951,55600.0
2009-05-01 14:50:00,52.26,52.29,52.2,52.23,45700.0,35.9882,36.0089,35.9469,35.9676,45700.0
2009-05-01 15:00:00,52.25,52.49,52.24,52.24,63700.0,35.9813,36.1466,35.9744,35.9744,63700.0
2009-05-01 15:10:00,52.23,52.24,51.98,52.0,107800.0,35.9676,35.9744,35.7954,35.8092,107800.0
2009-05-01 15:20:00,51.99,52.06,51.94,52.02,83900.0,35.8023,35.8505,35.7679,35.8229,83900.0
2009-05-01 15:30:00,52.02,52.02,51.84,52.02,157100.0,35.8229,35.8229,35.699,35.8229,157100.0
2009-05-01 15:40:00,52.03,52.24,52.0,52.19,158000.0,35.8298,35.9744,35.8092,35.94,158000.0
2009-05-01 15:50:00,52.21,52.37,52.12,52.37,253700.0,35.9538,36.064,35.8918,36.064,253700.0
2009-05-04 09:30:00,52.31,52.94,52.31,52.7,84800.0,36.0227,36.4565,36.0227,36.2912,84800.0
2009-05-04 09:40:00,52.7,52.86,52.62,52.67,40400.0,36.2912,36.4014,36.2361,36.2706,40400.0
2009-05-04 09:50:00,52.66,52.93,52.62,52.79,85000.0,36.2637,36.4496,36.2361,36.3532,85000.0
2009-05-04 10:00:00,52.75,53.23,52.74,53.23,92200.0,36.3257,36.6562,36.3188,36.6562,92200.0
2009-05-04 10:10:00,53.23,53.4,53.12,53.4,92100.0,36.6562,36.7733,36.5804,36.7733,92100.0
2009-05-04 10:20:00,53.4,53.53,53.4,53.52,69100.0,36.7733,36.8628,36.7733,36.8559,69100.0
2009-05-04 10:30:00,53.52,53.87,53.46,53.66,82800.0,36.8559,37.0969,36.8146,36.9523,82800.0
2009-05-04 10:40:00,53.65,53.69,53.59,53.68,45200.0,36.9454,36.973,36.9041,36.9661,45200.0
2009-05-04 10:50:00,53.68,53.72,53.63,53.64,66700.0,36.9661,36.9936,36.9317,36.9385,66700.0
2009-05-04 11:00:00,53.66,53.92,53.66,53.9,70100.0,36.9523,37.1314,36.9523,37.1176,70100.0
2009-05-04 11:10:00,53.9,53.9,53.75,53.81,44900.0,37.1176,37.1176,37.0143,37.0556,44900.0
2009-05-04 11:20:00,53.82,53.86,53.75,53.81,64800.0,37.0625,37.09,37.0143,37.0556,64800.0
2009-05-04 11:30:00,53.82,53.86,53.73,53.76,38900.0,37.0625,37.09,37.0005,37.0212,38900.0
2009-05-04 11:40:00,53.76,53.76,53.56,53.68,33100.0,37.0212,37.0212,36.8834,36.9661,33100.0
2009-05-04 11:50:00,53.7,53.76,53.6,53.62,32000.0,36.9799,37.0212,36.911,36.9248,32000.0
2009-05-04 12:00:00,53.65,53.84,53.59,53.59,49600.0,36.9454,37.0763,36.9041,36.9041,49600.0
2009-05-04 12:10:00,53.59,53.6,53.53,53.57,56700.0,36.9041,36.911,36.8628,36.8903,56700.0
2009-05-04 12:20:00,53.58,53.62,53.45,53.53,49700.0,36.8972,36.9248,36.8077,36.8628,49700.0
2009-05-04 12:30:00,53.54,53.64,53.51,53.62,36700.0,36.8697,36.9385,36.849,36.9248,36700.0
2009-05-04 12:40:00,53.62,53.81,53.59,53.74,52800.0,36.9248,37.0556,36.9041,37.0074,52800.0
2009-05-04 12:50:00,53.74,53.78,53.63,53.69,46400.0,37.0074,37.0349,36.9317,36.973,46400.0
2009-05-04 13:00:00,53.69,53.79,53.64,53.75,26900.0,36.973,37.0418,36.9385,37.0143,26900.0
2009-05-04 13:10:00,53.74,53.79,53.69,53.72,42400.0,37.0074,37.0418,36.973,36.9936,42400.0
2009-05-04 13:20:00,53.73,53.87,53.72,53.83,40000.0,37.0005,37.0969,36.9936,37.0694,40000.0
2009-05-04 13:30:00,53.83,54.03,53.83,53.98,67100.0,37.0694,37.2071,37.0694,37.1727,67100.0
2009-05-04 13:40:00,53.99,54.05,53.92,54.03,60000.0,37.1796,37.2209,37.1314,37.2071,60000.0
2009-05-04 13:50:00,54.02,54.08,53.98,54.07,59300.0,37.2002,37.2415,37.1727,37.2347,59300.0
2009-05-04 14:00:00,54.07,54.09,53.85,53.87,70500.0,37.2347,37.2484,37.0832,37.0969,70500.0
2009-05-04 14:10:00,53.88,53.97,53.84,53.91,50300.0,37.1038,37.1658,37.0763,37.1245,50300.0
2009-05-04 14:20:00,53.91,54.02,53.83,53.92,78300.0,37.1245,37.2002,37.0694,37.1314,78300.0
2009-05-04 14:30:00,53.92,53.97,53.76,53.82,78600.0,37.1314,37.1658,37.0212,37.0625,78600.0
2009-05-04 14:40:00,53.83,53.94,53.78,53.91,66400.0,37.0694,37.1451,37.0349,37.1245,66400.0
2009-05-04 14:50:00,53.91,53.96,53.81,53.86,91000.0,37.1245,37.1589,37.0556,37.09,91000.0
2009-05-04 15:00:00,53.86,54.0,53.79,53.84,94600.0,37.09,37.1864,37.0418,37.0763,94600.0
2009-05-04 15:10:00,53.84,53.93,53.77,53.93,93700.0,37.0763,37.1382,37.0281,37.1382,93700.0
2009-05-04 15:20:00,53.93,53.94,53.78,53.8,103100.0,37.1382,37.1451,37.0349,37.0487,103100.0
2009-05-04 15:30:00,53.8,53.87,53.67,53.71,127300.0,37.0487,37.0969,36.9592,36.9867,127300.0
2009-05-04 15:40:00,53.72,53.9,53.7,53.72,141100.0,36.9936,37.1176,36.9799,36.9936,141100.0
2009-05-04 15:50:00,53.73,53.95,53.72,53.95,213700.0,37.0005,37.152,36.9936,37.152,213700.0
2009-05-05 09:30:00,53.97,54.15,53.76,54.02,60800.0,37.1658,37.2897,37.0212,37.2002,60800.0
2009-05-05 09:40:00,54.0,54.02,53.45,53.52,65800.0,37.1864,37.2002,36.8077,36.8559,65800.0
2009-05-05 09:50:00,53.51,53.55,53.22,53.22,91800.0,36.849,36.8766,36.6493,36.6493,91800.0
2009-05-05 10:00:00,53.28,53.61,53.05,53.28,81000.0,36.6906,36.9179,36.5322,36.6906,81000.0
2009-05-05 10:10:00,53.29,53.77,53.29,53.73,42000.0,36.6975,37.0281,36.6975,37.0005,42000.0
2009-05-05 10:20:00,53.76,53.77,53.43,53.49,31800.0,37.0212,37.0281,36.7939,36.8352,31800.0
2009-05-05 10:30:00,53.5,53.62,53.39,53.42,40300.0,36.8421,36.9248,36.7664,36.787,40300.0
2009-05-05 10:40:00,53.43,53.54,53.33,53.38,42600.0,36.7939,36.8697,36.7251,36.7595,42600.0
2009-05-05 10:50:00,53.37,53.41,53.21,53.22,58800.0,36.7526,36.7802,36.6424,36.6493,58800.0
2009-05-05 11:00:00,53.23,53.42,53.11,53.39,51500.0,36.6562,36.787,36.5736,36.7664,51500.0
2009-05-05 11:10:00,53.4,53.47,53.28,53.35,44900.0,36.7733,36.8215,36.6906,36.7388,44900.0
2009-05-05 11:20:00,53.34,53.43,53.19,53.35,46000.0,36.7319,36.7939,36.6287,36.7388,46000.0
2009-05-05 11:30:00,53.36,53.5,53.35,53.49,86900.0,36.7457,36.8421,36.7388,36.8352,86900.0
2009-05-05 11:40:00,53.51,53.68,53.48,53.63,47800.0,36.849,36.9661,36.8284,36.9317,47800.0
2009-05-05 11:50:00,53.63,53.69,53.56,53.58,26200.0,36.9317,36.973,36.8834,36.8972,26200.0
2009-05-05 12:00:00,53.6,53.75,53.54,53.65,39300.0,36.911,37.0143,36.8697,36.9454,39300.0
2009-05-05 12:10:00,53.68,53.68,53.47,53.49,36100.0,36.9661,36.9661,36.8215,36.8352,36100.0
2009-05-05 12:20:00,53.48,53.58,53.47,53.56,28600.0,36.8284,36.8972,36.8215,36.8834,28600.0
2009-05-05 12:30:00,53.56,53.56,53.39,53.42,24000.0,36.8834,36.8834,36.7664,36.787,24000.0
2009-05-05 12:40:00,53.44,53.53,53.37,53.51,18800.0,36.8008,36.8628,36.7526,36.849,18800.0
2009-05-05 12:50:00,53.53,53.54,53.38,53.51,27000.0,36.8628,36.8697,36.7595,36.849,27000.0
2009-05-05 13:00:00,53.51,53.66,53.45,53.52,27200.0,36.849,36.9523,36.8077,36.8559,27200.0
2009-05-05 13:10:00,53.53,53.58,53.32,53.45,26400.0,36.8628,36.8972,36.7182,36.8077,26400.0
2009-05-05 13:20:00,53.46,53.53,53.37,53.41,23800.0,36.8146,36.8628,36.7526,36.7802,23800.0
2009-05-05 13:30:00,53.42,53.51,53.38,53.5,19700.0,36.787,36.849,36.7595,36.8421,19700.0
2009-05-05 13:40:00,53.5,53.56,53.37,53.56,32500.0,36.8421,36.8834,36.7526,36.8834,32500.0
2009-05-05 13:50:00,53.55,53.62,53.53,53.57,35600.0,36.8766,36.9248,36.8628,36.8903,35600.0
2009-05-05 14:00:00,53.56,53.56,53.38,53.5,41800.0,36.8834,36.8834,36.7595,36.8421,41800.0
2009-05-05 14:10:00,53.51,53.63,53.49,53.56,43300.0,36.849,36.9317,36.8352,36.8834,43300.0
2009-05-05 14:20:00,53.57,53.57,53.32,53.35,52300.0,36.8903,36.8903,36.7182,36.7388,52300.0
2009-05-05 14:30:00,53.36,53.54,53.33,53.53,36000.0,36.7457,36.8697,36.7251,36.8628,36000.0
2009-05-05 14:40:00,53.54,53.7,53.47,53.68,39100.0,36.8697,36.9799,36.8215,36.9661,39100.0
2009-05-05 14:50:00,53.66,53.7,53.56,53.58,43300.0,36.9523,36.9799,36.8834,36.8972,43300.0
2009-05-05 15:00:00,53.59,53.87,53.57,53.7,54500.0,36.9041,37.0969,36.8903,36.9799,54500.0
2009-05-05 15:10:00,53.7,53.72,53.52,53.7,49200.0,36.9799,36.9936,36.8559,36.9799,49200.0
2009-05-05 15:20:00,53.68,53.72,53.55,53.57,71700.0,36.9661,36.9936,36.8766,36.8903,71700.0
2009-05-05 15:30:00,53.58,53.79,53.58,53.63,66100.0,36.8972,37.0418,36.8972,36.9317,66100.0
2009-05-05 15:40:00,53.65,53.79,53.59,53.71,82800.0,36.9454,37.0418,36.9041,36.9867,82800.0
2009-05-05 15:50:00,53.73,53.76,53.5,53.66,161800.0,37.0005,37.0212,36.8421,36.9523,161800.0
2009-05-06 09:30:00,53.78,54.32,53.78,53.94,33500.0,37.0349,37.4068,37.0349,37.1451,33500.0
2009-05-06 09:40:00,53.94,54.0,53.73,53.8,72600.0,37.1451,37.1864,37.0005,37.0487,72600.0
2009-05-06 09:50:00,53.87,53.98,53.61,53.62,27300.0,37.0969,37.1727,36.9179,36.9248,27300.0
2009-05-06 10:00:00,53.65,53.72,53.42,53.49,60700.0,36.9454,36.9936,36.787,36.8352,60700.0
2009-05-06 10:10:00,53.5,53.5,53.23,53.4,35300.0,36.8421,36.8421,36.6562,36.7733,35300.0
2009-05-06 10:20:00,53.41,53.5,53.37,53.4,22500.0,36.7802,36.8421,36.7526,36.7733,22500.0
2009-05-06 10:30:00,53.39,53.75,53.37,53.75,30000.0,36.7664,37.0143,36.7526,37.0143,30000.0
2009-05-06 10:40:00,53.76,53.92,53.67,53.83,34700.0,37.0212,37.1314,36.9592,37.0694,34700.0
2009-05-06 10:50:00,53.85,54.12,53.82,54.12,37100.0,37.0832,37.2691,37.0625,37.2691,37100.0
2009-05-06 11:00:00,54.11,54.17,53.88,54.05,58800.0,37.2622,37.3035,37.1038,37.2209,58800.0
2009-05-06 11:10:00,54.06,54.09,53.78,53.78,42400.0,37.2278,37.2484,37.0349,37.0349,42400.0
2009-05-06 11:20:00,53.78,53.79,53.61,53.69,56900.0,37.0349,37.0418,36.9179,36.973,56900.0
2009-05-06 11:30:00,53.7,53.75,53.51,53.72,49500.0,36.9799,37.0143,36.849,36.9936,49500.0
2009-05-06 11:40:00,53.71,53.88,53.67,53.8,19500.0,36.9867,37.1038,36.9592,37.0487,19500.0
2009-05-06 11:50:00,53.8,53.97,53.73,53.94,100100.0,37.0487,37.1658,37.0005,37.1451,100100.0
2009-05-06 12:00:00,53.94,54.16,53.89,54.16,40400.0,37.1451,37.2966,37.1107,37.2966,40400.0
2009-05-06 12:10:00,54.17,54.24,54.1,54.1,32900.0,37.3035,37.3517,37.2553,37.2553,32900.0
2009-05-06 12:20:00,54.13,54.2,54.03,54.1,36400.0,37.276,37.3242,37.2071,37.2553,36400.0
2009-05-06 12:30:00,54.11,54.11,53.93,53.93,16300.0,37.2622,37.2622,37.1382,37.1382,16300.0
2009-05-06 12:40:00,53.92,54.08,53.87,53.9,25900.0,37.1314,37.2415,37.0969,37.1176,25900.0
2009-05-06 12:50:00,53.89,53.95,53.78,53.83,23700.0,37.1107,37.152,37.0349,37.0694,23700.0
2009-05-06 13:00:00,53.83,53.85,53.54,53.61,31700.0,37.0694,37.0832,36.8697,36.9179,31700.0
2009-05-06 13:10:00,53.61,53.74,53.58,53.73,15200.0,36.9179,37.0074,36.8972,37.0005,15200.0
2009-05-06 13:20:00,53.73,53.86,53.63,53.63,21300.0,37.0005,37.09,36.9317,36.9317,21300.0
2009-05-06 13:30:00,53.61,53.81,53.52,53.75,56400.0,36.9179,37.0556,36.8559,37.0143,56400.0
2009-05-06 13:40:00,53.78,53.81,53.62,53.69,43800.0,37.0349,37.0556,36.9248,36.973,43800.0
2009-05-06 13:50:00,53.68,54.01,53.65,54.01,60700.0,36.9661,37.1933,36.9454,37.1933,60700.0
2009-05-06 14:00:00,54.0,54.08,53.94,54.01,70400.0,37.1864,37.2415,37.1451,37.1933,70400.0
2009-05-06 14:10:00,54.01,54.07,53.94,54.02,55000.0,37.1933,37.2347,37.1451,37.2002,55000.0
2009-05-06 14:20:00,54.03,54.14,53.95,54.01,64900.0,37.2071,37.2829,37.152,37.1933,64900.0
2009-05-06 14:30:00,54.01,54.1,53.97,54.03,56500.0,37.1933,37.2553,37.1658,37.2071,56500.0
2009-05-06 14:40:00,54.02,54.13,53.93,54.11,57300.0,37.2002,37.276,37.1382,37.2622,57300.0
2009-05-06 14:50:00,54.12,54.17,53.96,53.97,40300.0,37.2691,37.3035,37.1589,37.1658,40300.0
2009-05-06 15:00:00,53.98,54.04,53.91,54.02,65300.0,37.1727,37.214,37.1245,37.2002,65300.0
2009-05-06 15:10:00,53.98,54.04,53.87,53.97,47000.0,37.1727,37.214,37.0969,37.1658,47000.0
2009-05-06 15:20:00,53.96,54.07,53.74,53.88,83300.0,37.1589,37.2347,37.0074,37.1038,83300.0
2009-05-06 15:30:00,53.88,54.15,53.83,53.91,93200.0,37.1038,37.2897,37.0694,37.1245,93200.0
2009-05-06 15:40:00,53.93,54.27,53.93,54.27,116100.0,37.1382,37.3724,37.1382,37.3724,116100.0
2009-05-06 15:50:00,54.27,54.32,54.0,54.28,145600.0,37.3724,37.4068,37.1864,37.3793,145600.0
2009-05-07 09:30:00,54.53,54.84,53.8,54.47,154800.0,37.5514,37.7649,37.0487,37.5101,154800.0
2009-05-07 09:40:00,54.4,54.53,54.13,54.13,77700.0,37.4619,37.5514,37.276,37.276,77700.0
2009-05-07 09:50:00,54.11,54.42,54.03,54.28,90900.0,37.2622,37.4757,37.2071,37.3793,90900.0
2009-05-07 10:00:00,54.26,54.4,54.11,54.29,92900.0,37.3655,37.4619,37.2622,37.3862,92900.0
2009-05-07 10:10:00,54.28,54.35,54.16,54.19,73800.0,37.3793,37.4275,37.2966,37.3173,73800.0
2009-05-07 10:20:00,54.19,54.25,53.67,53.81,49100.0,37.3173,37.3586,36.9592,37.0556,49100.0
2009-05-07 10:30:00,53.83,53.85,53.6,53.76,69100.0,37.0694,37.0832,36.911,37.0212,69100.0
2009-05-07 10:40:00,53.76,53.94,53.65,53.79,46700.0,37.0212,37.1451,36.9454,37.0418,46700.0
2009-05-07 10:50:00,53.8,53.96,53.69,53.74,56500.0,37.0487,37.1589,36.973,37.0074,56500.0
2009-05-07 11:00:00,53.74,53.93,53.67,53.73,31200.0,37.0074,37.1382,36.9592,37.0005,31200.0
2009-05-07 11:10:00,53.73,53.77,53.56,53.66,40100.0,37.0005,37.0281,36.8834,36.9523,40100.0
2009-05-07 11:20:00,53.66,53.76,53.64,53.69,61500.0,36.9523,37.0212,36.9385,36.973,61500.0
2009-05-07 11:30:00,53.68,53.86,53.55,53.82,53600.0,36.9661,37.09,36.8766,37.0625,53600.0
2009-05-07 11:40:00,53.82,53.92,53.81,53.84,44600.0,37.0625,37.1314,37.0556,37.0763,44600.0
2009-05-07 11:50:00,53.84,53.86,53.68,53.74,60300.0,37.0763,37.09,36.9661,37.0074,60300.0
2009-05-07 12:00:00,53.74,53.81,53.65,53.7,33000.0,37.0074,37.0556,36.9454,36.9799,33000.0
2009-05-07 12:10:00,53.69,53.81,53.65,53.8,50700.0,36.973,37.0556,36.9454,37.0487,50700.0
2009-05-07 12:20:00,53.79,53.81,53.74,53.8,65800.0,37.0418,37.0556,37.0074,37.0487,65800.0
2009-05-07 12:30:00,53.79,53.96,53.79,53.93,88900.0,37.0418,37.1589,37.0418,37.1382,88900.0
2009-05-07 12:40:00,53.94,54.05,53.94,54.04,105900.0,37.1451,37.2209,37.1451,37.214,105900.0
2009-05-07 12:50:00,54.04,54.16,54.01,54.14,48600.0,37.214,37.2966,37.1933,37.2829,48600.0
2009-05-07 13:00:00,54.14,54.17,53.89,53.95,131400.0,37.2829,37.3035,37.1107,37.152,131400.0
2009-05-07 13:10:00,53.95,53.98,53.85,53.9,78700.0,37.152,37.1727,37.0832,37.1176,78700.0
2009-05-07 13:20:00,53.91,53.99,53.79,53.87,28200.0,37.1245,37.1796,37.0418,37.0969,28200.0
2009-05-07 13:30:00,53.88,53.92,53.74,53.88,49900.0,37.1038,37.1314,37.0074,37.1038,49900.0
2009-05-07 13:40:00,53.86,53.92,53.75,53.9,36700.0,37.09,37.1314,37.0143,37.1176,36700.0
2009-05-07 13:50:00,53.9,54.0,53.81,53.98,57700.0,37.1176,37.1864,37.0556,37.1727,57700.0
2009-05-07 14:00:00,53.97,53.97,53.69,53.69,91900.0,37.1658,37.1658,36.973,36.973,91900.0
2009-05-07 14:10:00,53.7,53.74,53.38,53.41,131200.0,36.9799,37.0074,36.7595,36.7802,131200.0
2009-05-07 14:20:00,53.42,53.65,53.41,53.59,57800.0,36.787,36.9454,36.7802,36.9041,57800.0
2009-05-07 14:30:00,53.58,53.63,53.44,53.53,52100.0,36.8972,36.9317,36.8008,36.8628,52100.0
2009-05-07 14:40:00,53.52,53.53,53.25,53.42,74700.0,36.8559,36.8628,36.67,36.787,74700.0
2009-05-07 14:50:00,53.43,53.6,53.38,53.43,55200.0,36.7939,36.911,36.7595,36.7939,55200.0
2009-05-07 15:00:00,53.44,53.56,53.26,53.41,81800.0,36.8008,36.8834,36.6769,36.7802,81800.0
2009-05-07 15:10:00,53.42,53.51,53.35,53.47,64000.0,36.787,36.849,36.7388,36.8215,64000.0
2009-05-07 15:20:00,53.47,53.62,53.4,53.43,83200.0,36.8215,36.9248,36.7733,36.7939,83200.0
2009-05-07 15:30:00,53.42,53.47,53.19,53.41,131100.0,36.787,36.8215,36.6287,36.7802,131100.0
2009-05-07 15:40:00,53.43,53.72,53.37,53.71,182300.0,36.7939,36.9936,36.7526,36.9867,182300.0
2009-05-07 15:50:00,53.72,53.79,53.6,53.66,282700.0,36.9936,37.0418,36.911,36.9523,282700.0
2009-05-08 09:30:00,54.27,54.72,53.94,54.63,53600.0,37.3724,37.6823,37.1451,37.6203,53600.0
2009-05-08 09:40:00,54.63,54.75,54.44,54.54,52900.0,37.6203,37.7029,37.4894,37.5583,52900.0
2009-05-08 09:50:00,54.52,54.77,54.29,54.67,64800.0,37.5445,37.7167,37.3862,37.6478,64800.0
2009-05-08 10:00:00,54.7,54.74,54.35,54.4,79700.0,37.6685,37.696,37.4275,37.4619,79700.0
2009-05-08 10:10:00,54.4,54.4,53.87,54.16,91900.0,37.4619,37.4619,37.0969,37.2966,91900.0
2009-05-08 10:20:00,54.17,54.17,53.93,54.1,36800.0,37.3035,37.3035,37.1382,37.2553,36800.0
2009-05-08 10:30:00,54.11,54.47,53.98,54.47,63600.0,37.2622,37.5101,37.1727,37.5101,63600.0
2009-05-08 10:40:00,54.51,54.52,54.24,54.29,61900.0,37.5377,37.5445,37.3517,37.3862,61900.0
2009-05-08 10:50:00,54.3,54.47,54.09,54.26,96600.0,37.393,37.5101,37.2484,37.3655,96600.0
2009-05-08 11:00:00,54.25,54.63,54.24,54.45,67900.0,37.3586,37.6203,37.3517,37.4963,67900.0
2009-05-08 11:10:00,54.45,54.52,54.28,54.4,106500.0,37.4963,37.5445,37.3793,37.4619,106500.0
2009-05-08 11:20:00,54.4,54.5,54.26,54.43,52300.0,37.4619,37.5308,37.3655,37.4826,52300.0
2009-05-08 11:30:00,54.43,54.49,54.35,54.38,44700.0,37.4826,37.5239,37.4275,37.4481,44700.0
2009-05-08 11:40:00,54.37,54.54,54.33,54.49,113300.0,37.4412,37.5583,37.4137,37.5239,113300.0
2009-05-08 11:50:00,54.49,54.77,54.49,54.77,48600.0,37.5239,37.7167,37.5239,37.7167,48600.0
2009-05-08 12:00:00,54.75,54.95,54.74,54.94,72700.0,37.7029,37.8407,37.696,37.8338,72700.0
2009-05-08 12:10:00,54.94,55.2,54.93,55.01,144600.0,37.8338,38.0128,37.8269,37.882,144600.0
2009-05-08 12:20:00,55.01,55.19,54.95,55.17,101800.0,37.882,38.0059,37.8407,37.9922,101800.0
2009-05-08 12:30:00,55.17,55.34,55.15,55.3,102900.0,37.9922,38.1092,37.9784,38.0817,102900.0
2009-05-08 12:40:00,55.3,55.41,55.22,55.27,93300.0,38.0817,38.1574,38.0266,38.061,93300.0
2009-05-08 12:50:00,55.23,55.5,55.23,55.5,81000.0,38.0335,38.2194,38.0335,38.2194,81000.0
2009-05-08 13:00:00,55.5,55.54,55.46,55.52,67500.0,38.2194,38.247,38.1919,38.2332,67500.0
2009-05-08 13:10:00,55.52,55.57,55.48,55.57,57000.0,38.2332,38.2676,38.2056,38.2676,57000.0
2009-05-08 13:20:00,55.57,55.61,55.48,55.54,49100.0,38.2676,38.2952,38.2056,38.247,49100.0
2009-05-08 13:30:00,55.52,55.59,55.42,55.55,75700.0,38.2332,38.2814,38.1643,38.2538,75700.0
2009-05-08 13:40:00,55.55,55.69,55.49,55.6,74500.0,38.2538,38.3502,38.2125,38.2883,74500.0
2009-05-08 13:50:00,55.59,55.61,55.5,55.57,73500.0,38.2814,38.2952,38.2194,38.2676,73500.0
2009-05-08 14:00:00,55.58,55.72,55.56,55.61,59300.0,38.2745,38.3709,38.2607,38.2952,59300.0
2009-05-08 14:10:00,55.59,55.75,55.58,55.67,54300.0,38.2814,38.3916,38.2745,38.3365,54300.0
2009-05-08 14:20:00,55.67,55.78,55.66,55.68,46400.0,38.3365,38.4122,38.3296,38.3434,46400.0
2009-05-08 14:30:00,55.68,55.82,55.68,55.73,45300.0,38.3434,38.4398,38.3434,38.3778,45300.0
2009-05-08 14:40:00,55.73,55.89,55.63,55.81,60000.0,38.3778,38.488,38.3089,38.4329,60000.0
2009-05-08 14:50:00,55.81,55.89,55.74,55.77,59700.0,38.4329,38.488,38.3847,38.4053,59700.0
2009-05-08 15:00:00,55.77,55.88,55.55,55.69,76800.0,38.4053,38.4811,38.2538,38.3502,76800.0
2009-05-08 15:10:00,55.68,55.72,55.57,55.64,69400.0,38.3434,38.3709,38.2676,38.3158,69400.0
2009-05-08 15:20:00,55.64,55.87,55.64,55.77,82700.0,38.3158,38.4742,38.3158,38.4053,82700.0
2009-05-08 15:30:00,55.75,55.84,55.65,55.71,115500.0,38.3916,38.4535,38.3227,38.364,115500.0
2009-05-08 15:40:00,55.7,55.92,55.65,55.66,199000.0,38.3571,38.5086,38.3227,38.3296,199000.0
2009-05-08 15:50:00,55.66,55.94,55.51,55.88,221600.0,38.3296,38.5224,38.2263,38.4811,221600.0
2009-05-11 09:30:00,55.12,55.79,55.04,55.13,61800.0,37.9577,38.4191,37.9026,37.9646,61800.0
2009-05-11 09:40:00,55.13,55.24,54.35,54.4,55700.0,37.9646,38.0404,37.4275,37.4619,55700.0
2009-05-11 09:50:00,54.42,54.81,54.42,54.55,40800.0,37.4757,37.7442,37.4757,37.5652,40800.0
2009-05-11 10:00:00,54.57,54.64,54.35,54.35,53500.0,37.579,37.6272,37.4275,37.4275,53500.0
2009-05-11 10:10:00,54.37,54.6,54.32,54.57,58800.0,37.4412,37.5996,37.4068,37.579,58800.0
2009-05-11 10:20:00,54.59,54.7,54.43,54.44,57700.0,37.5927,37.6685,37.4826,37.4894,57700.0
2009-05-11 10:30:00,54.46,54.65,54.25,54.48,56100.0,37.5032,37.6341,37.3586,37.517,56100.0
2009-05-11 10:40:00,54.49,54.67,54.44,54.46,39900.0,37.5239,37.6478,37.4894,37.5032,39900.0
2009-05-11 10:50:00,54.5,54.56,54.31,54.36,38000.0,37.5308,37.5721,37.3999,37.4344,38000.0
2009-05-11 11:00:00,54.36,54.45,54.2,54.27,38600.0,37.4344,37.4963,37.3242,37.3724,38600.0
2009-05-11 11:10:00,54.29,54.46,54.23,54.42,34500.0,37.3862,37.5032,37.3448,37.4757,34500.0
2009-05-11 11:20:00,54.42,54.43,54.28,54.29,40500.0,37.4757,37.4826,37.3793,37.3862,40500.0
2009-05-11 11:30:00,54.29,54.39,54.2,54.35,43400.0,37.3862,37.455,37.3242,37.4275,43400.0
2009-05-11 11:40:00,54.35,54.51,54.29,54.47,28500.0,37.4275,37.5377,37.3862,37.5101,28500.0
2009-05-11 11:50:00,54.46,54.5,54.34,54.38,37100.0,37.5032,37.5308,37.4206,37.4481,37100.0
2009-05-11 12:00:00,54.37,54.6,54.26,54.52,34300.0,37.4412,37.5996,37.3655,37.5445,34300.0
2009-05-11 12:10:00,54.53,54.63,54.45,54.6,20300.0,37.5514,37.6203,37.4963,37.5996,20300.0
2009-05-11 12:20:00,54.6,54.65,54.49,54.49,33100.0,37.5996,37.6341,37.5239,37.5239,33100.0
2009-05-11 12:30:00,54.5,54.62,54.45,54.6,22500.0,37.5308,37.6134,37.4963,37.5996,22500.0
2009-05-11 12:40:00,54.59,54.6,54.49,54.5,19700.0,37.5927,37.5996,37.5239,37.5308,19700.0
2009-05-11 12:50:00,54.49,54.5,54.4,54.4,21600.0,37.5239,37.5308,37.4619,37.4619,21600.0
2009-05-11 13:00:00,54.41,54.43,54.26,54.37,22800.0,37.4688,37.4826,37.3655,37.4412,22800.0
2009-05-11 13:10:00,54.36,54.47,54.35,54.39,27900.0,37.4344,37.5101,37.4275,37.455,27900.0
2009-05-11 13:20:00,54.41,54.43,54.35,54.37,33600.0,37.4688,37.4826,37.4275,37.4412,33600.0
2009-05-11 13:30:00,54.35,54.53,54.28,54.49,52100.0,37.4275,37.5514,37.3793,37.5239,52100.0
2009-05-11 13:40:00,54.5,54.51,54.3,54.37,44700.0,37.5308,37.5377,37.393,37.4412,44700.0
2009-05-11 13:50:00,54.37,54.44,54.35,54.39,52000.0,37.4412,37.4894,37.4275,37.455,52000.0
2009-05-11 14:00:00,54.39,54.39,54.19,54.33,41600.0,37.455,37.455,37.3173,37.4137,41600.0
2009-05-11 14:10:00,54.34,54.37,54.25,54.34,61800.0,37.4206,37.4412,37.3586,37.4206,61800.0
2009-05-11 14:20:00,54.34,54.43,54.28,54.34,80700.0,37.4206,37.4826,37.3793,37.4206,80700.0
2009-05-11 14:30:00,54.37,54.5,54.29,54.41,75600.0,37.4412,37.5308,37.3862,37.4688,75600.0
2009-05-11 14:40:00,54.41,54.62,54.41,54.62,64000.0,37.4688,37.6134,37.4688,37.6134,64000.0
2009-05-11 14:50:00,54.62,54.73,54.48,54.48,61100.0,37.6134,37.6892,37.517,37.517,61100.0
2009-05-11 15:00:00,54.47,54.53,54.25,54.27,104800.0,37.5101,37.5514,37.3586,37.3724,104800.0
2009-05-11 15:10:00,54.28,54.37,54.2,54.27,110400.0,37.3793,37.4412,37.3242,37.3724,110400.0
2009-05-11 15:20:00,54.29,54.3,54.06,54.29,85900.0,37.3862,37.393,37.2278,37.3862,85900.0
2009-05-11 15:30:00,54.26,54.29,54.14,54.15,83500.0,37.3655,37.3862,37.2829,37.2897,83500.0
2009-05-11 15:40:00,54.16,54.26,54.11,54.2,176700.0,37.2966,37.3655,37.2622,37.3242,176700.0
2009-05-11 15:50:00,54.2,54.38,54.07,54.14,215000.0,37.3242,37.4481,37.2347,37.2829,215000.0
2009-05-12 09:30:00,54.43,54.75,54.14,54.15,62900.0,37.4826,37.7029,37.2829,37.2897,62900.0
2009-05-12 09:40:00,54.16,54.18,53.91,53.97,66200.0,37.2966,37.3104,37.1245,37.1658,66200.0
2009-05-12 09:50:00,53.97,54.32,53.86,54.17,37000.0,37.1658,37.4068,37.09,37.3035,37000.0
2009-05-12 10:00:00,54.16,54.28,54.1,54.22,41900.0,37.2966,37.3793,37.2553,37.3379,41900.0
2009-05-12 10:10:00,54.23,54.23,54.02,54.14,42100.0,37.3448,37.3448,37.2002,37.2829,42100.0
2009-05-12 10:20:00,54.14,54.21,53.89,53.96,46700.0,37.2829,37.3311,37.1107,37.1589,46700.0
2009-05-12 10:30:00,53.94,53.97,53.71,53.77,74400.0,37.1451,37.1658,36.9867,37.0281,74400.0
2009-05-12 10:40:00,53.76,53.8,53.67,53.76,28800.0,37.0212,37.0487,36.9592,37.0212,28800.0
2009-05-12 10:50:00,53.77,53.94,53.67,53.94,42600.0,37.0281,37.1451,36.9592,37.1451,42600.0
2009-05-12 11:00:00,53.98,53.98,53.78,53.8,26300.0,37.1727,37.1727,37.0349,37.0487,26300.0
2009-05-12 11:10:00,53.82,53.89,53.74,53.82,36900.0,37.0625,37.1107,37.0074,37.0625,36900.0
2009-05-12 11:20:00,53.82,53.97,53.75,53.92,39500.0,37.0625,37.1658,37.0143,37.1314,39500.0
2009-05-12 11:30:00,53.92,54.11,53.89,54.02,24500.0,37.1314,37.2622,37.1107,37.2002,24500.0
2009-05-12 11:40:00,54.0,54.17,53.98,54.06,58900.0,37.1864,37.3035,37.1727,37.2278,58900.0
2009-05-12 11:50:00,54.07,54.21,54.02,54.2,42900.0,37.2347,37.3311,37.2002,37.3242,42900.0
2009-05-12 12:00:00,54.22,54.33,54.13,54.2,28900.0,37.3379,37.4137,37.276,37.3242,28900.0
2009-05-12 12:10:00,54.19,54.19,54.0,54.13,48300.0,37.3173,37.3173,37.1864,37.276,48300.0
2009-05-12 12:20:00,54.14,54.15,54.01,54.11,34700.0,37.2829,37.2897,37.1933,37.2622,34700.0
2009-05-12 12:30:00,54.12,54.2,54.03,54.12,25900.0,37.2691,37.3242,37.2071,37.2691,25900.0
2009-05-12 12:40:00,54.12,54.14,53.94,54.03,41200.0,37.2691,37.2829,37.1451,37.2071,41200.0
2009-05-12 12:50:00,54.04,54.06,53.93,54.01,30400.0,37.214,37.2278,37.1382,37.1933,30400.0
2009-05-12 13:00:00,54.01,54.06,53.89,53.98,26800.0,37.1933,37.2278,37.1107,37.1727,26800.0
2009-05-12 13:10:00,54.0,54.05,53.93,54.01,39100.0,37.1864,37.2209,37.1382,37.1933,39100.0
2009-05-12 13:20:00,54.0,54.16,54.0,54.15,50800.0,37.1864,37.2966,37.1864,37.2897,50800.0
2009-05-12 13:30:00,54.14,54.34,54.11,54.29,68600.0,37.2829,37.4206,37.2622,37.3862,68600.0
2009-05-12 13:40:00,54.31,54.38,54.26,54.34,68300.0,37.3999,37.4481,37.3655,37.4206,68300.0
2009-05-12 13:50:00,54.35,54.4,54.26,54.29,57100.0,37.4275,37.4619,37.3655,37.3862,57100.0
2009-05-12 14:00:00,54.28,54.36,54.26,54.34,59800.0,37.3793,37.4344,37.3655,37.4206,59800.0
2009-05-12 14:10:00,54.34,54.38,54.22,54.31,53400.0,37.4206,37.4481,37.3379,37.3999,53400.0
2009-05-12 14:20:00,54.32,54.47,54.3,54.42,68200.0,37.4068,37.5101,37.393,37.4757,68200.0
2009-05-12 14:30:00,54.42,54.6,54.38,54.58,57000.0,37.4757,37.5996,37.4481,37.5859,57000.0
2009-05-12 14:40:00,54.58,54.73,54.57,54.72,80600.0,37.5859,37.6892,37.579,37.6823,80600.0
2009-05-12 14:50:00,54.72,55.01,54.68,54.97,98100.0,37.6823,37.882,37.6547,37.8544,98100.0
2009-05-12 15:00:00,54.97,55.15,54.95,55.05,89200.0,37.8544,37.9784,37.8407,37.9095,89200.0
2009-05-12 15:10:00,55.05,55.27,55.03,55.21,114400.0,37.9095,38.061,37.8957,38.0197,114400.0
2009-05-12 15:20:00,55.23,55.54,55.16,55.37,109700.0,38.0335,38.247,37.9853,38.1299,109700.0
2009-05-12 15:30:00,55.39,55.47,55.17,55.31,112400.0,38.1437,38.1987,37.9922,38.0886,112400.0
2009-05-12 15:40:00,55.32,55.43,55.24,55.24,120200.0,38.0955,38.1712,38.0404,38.0404,120200.0
2009-05-12 15:50:00,55.24,55.39,55.19,55.35,207600.0,38.0404,38.1437,38.0059,38.1161,207600.0
2009-05-13 09:30:00,55.06,55.06,53.54,53.74,137700.0,37.9164,37.9164,36.8697,37.0074,137700.0
2009-05-13 09:40:00,53.7,53.84,53.51,53.77,91000.0,36.9799,37.0763,36.849,37.0281,91000.0
2009-05-13 09:50:00,53.74,53.87,53.74,53.79,57300.0,37.0074,37.0969,37.0074,37.0418,57300.0
2009-05-13 10:00:00,53.76,53.9,53.73,53.89,69800.0,37.0212,37.1176,37.0005,37.1107,69800.0
2009-05-13 10:10:00,53.88,54.23,53.88,54.2,99100.0,37.1038,37.3448,37.1038,37.3242,99100.0
2009-05-13 10:20:00,54.18,54.54,54.13,54.53,103100.0,37.3104,37.5583,37.276,37.5514,103100.0
2009-05-13 10:30:00,54.53,54.69,54.48,54.57,92000.0,37.5514,37.6616,37.517,37.579,92000.0
2009-05-13 10:40:00,54.57,54.58,54.37,54.49,70500.0,37.579,37.5859,37.4412,37.5239,70500.0
2009-05-13 10:50:00,54.48,54.52,54.33,54.33,80800.0,37.517,37.5445,37.4137,37.4137,80800.0
2009-05-13 11:00:00,54.35,54.42,54.27,54.42,83300.0,37.4275,37.4757,37.3724,37.4757,83300.0
2009-05-13 11:10:00,54.41,54.63,54.41,54.62,59100.0,37.4688,37.6203,37.4688,37.6134,59100.0
2009-05-13 11:20:00,54.63,54.77,54.63,54.69,79900.0,37.6203,37.7167,37.6203,37.6616,79900.0
2009-05-13 11:30:00,54.7,54.7,54.45,54.47,59700.0,37.6685,37.6685,37.4963,37.5101,59700.0
2009-05-13 11:40:00,54.47,54.53,54.44,54.49,58100.0,37.5101,37.5514,37.4894,37.5239,58100.0
2009-05-13 11:50:00,54.5,54.51,54.44,54.47,42600.0,37.5308,37.5377,37.4894,37.5101,42600.0
2009-05-13 12:00:00,54.44,54.56,54.35,54.42,33000.0,37.4894,37.5721,37.4275,37.4757,33000.0
2009-05-13 12:10:00,54.43,54.51,54.33,54.34,34600.0,37.4826,37.5377,37.4137,37.4206,34600.0
2009-05-13 12:20:00,54.35,54.48,54.32,54.37,27700.0,37.4275,37.517,37.4068,37.4412,27700.0
2009-05-13 12:30:00,54.39,54.42,54.21,54.4,35800.0,37.455,37.4757,37.3311,37.4619,35800.0
2009-05-13 12:40:00,54.41,54.53,54.39,54.5,61100.0,37.4688,37.5514,37.455,37.5308,61100.0
2009-05-13 12:50:00,54.51,54.52,54.39,54.4,59700.0,37.5377,37.5445,37.455,37.4619,59700.0
2009-05-13 13:00:00,54.4,54.47,54.29,54.33,66500.0,37.4619,37.5101,37.3862,37.4137,66500.0
2009-05-13 13:10:00,54.33,54.4,54.26,54.34,46200.0,37.4137,37.4619,37.3655,37.4206,46200.0
2009-05-13 13:20:00,54.34,54.35,54.27,54.3,55500.0,37.4206,37.4275,37.3724,37.393,55500.0
2009-05-13 13:30:00,54.32,54.49,54.28,54.45,73900.0,37.4068,37.5239,37.3793,37.4963,73900.0
2009-05-13 13:40:00,54.45,54.55,54.36,54.49,66000.0,37.4963,37.5652,37.4344,37.5239,66000.0
2009-05-13 13:50:00,54.5,54.78,54.49,54.78,80400.0,37.5308,37.7236,37.5239,37.7236,80400.0
2009-05-13 14:00:00,54.78,54.8,54.69,54.8,100700.0,37.7236,37.7374,37.6616,37.7374,100700.0
2009-05-13 14:10:00,54.8,54.9,54.62,54.65,70000.0,37.7374,37.8062,37.6134,37.6341,70000.0
2009-05-13 14:20:00,54.64,54.92,54.63,54.86,57400.0,37.6272,37.82,37.6203,37.7787,57400.0
2009-05-13 14:30:00,54.83,54.85,54.75,54.77,51400.0,37.758,37.7718,37.7029,37.7167,51400.0
2009-05-13 14:40:00,54.75,55.0,54.7,54.97,104800.0,37.7029,37.8751,37.6685,37.8544,104800.0
2009-05-13 14:50:00,54.96,55.21,54.87,55.19,99700.0,37.8475,38.0197,37.7856,38.0059,99700.0
2009-05-13 15:00:00,55.19,55.23,54.89,54.98,80300.0,38.0059,38.0335,37.7993,37.8613,80300.0
2009-05-13 15:10:00,54.94,55.11,54.92,55.11,101600.0,37.8338,37.9508,37.82,37.9508,101600.0
2009-05-13 15:20:00,55.1,55.22,54.97,55.06,107300.0,37.9439,38.0266,37.8544,37.9164,107300.0
2009-05-13 15:30:00,55.06,55.3,55.04,55.16,128000.0,37.9164,38.0817,37.9026,37.9853,128000.0
2009-05-13 15:40:00,55.17,55.37,55.05,55.3,208500.0,37.9922,38.1299,37.9095,38.0817,208500.0
2009-05-13 15:50:00,55.31,55.35,55.12,55.32,356500.0,38.0886,38.1161,37.9577,38.0955,356500.0
2009-05-14 09:30:00,55.31,55.47,55.01,55.45,88800.0,38.0886,38.1987,37.882,38.185,88800.0
2009-05-14 09:40:00,55.44,55.77,55.34,55.6,77300.0,38.1781,38.4053,38.1092,38.2883,77300.0
2009-05-14 09:50:00,55.6,55.68,55.2,55.27,91400.0,38.2883,38.3434,38.0128,38.061,91400.0
2009-05-14 10:00:00,55.27,55.49,55.27,55.41,114700.0,38.061,38.2125,38.061,38.1574,114700.0
2009-05-14 10:10:00,55.42,55.52,55.34,55.44,47300.0,38.1643,38.2332,38.1092,38.1781,47300.0
2009-05-14 10:20:00,55.46,55.62,55.41,55.42,40700.0,38.1919,38.302,38.1574,38.1643,40700.0
2009-05-14 10:30:00,55.43,55.54,55.22,55.22,56500.0,38.1712,38.247,38.0266,38.0266,56500.0
2009-05-14 10:40:00,55.22,55.36,55.21,55.29,84300.0,38.0266,38.123,38.0197,38.0748,84300.0
2009-05-14 10:50:00,55.28,55.4,55.25,55.32,64300.0,38.0679,38.1505,38.0472,38.0955,64300.0
2009-05-14 11:00:00,55.32,55.5,55.26,55.38,88700.0,38.0955,38.2194,38.0541,38.1368,88700.0
2009-05-14 11:10:00,55.39,55.43,55.3,55.38,63800.0,38.1437,38.1712,38.0817,38.1368,63800.0
2009-05-14 11:20:00,55.38,55.44,55.24,55.39,66200.0,38.1368,38.1781,38.0404,38.1437,66200.0
2009-05-14 11:30:00,55.41,55.45,55.37,55.45,22500.0,38.1574,38.185,38.1299,38.185,22500.0
2009-05-14 11:40:00,55.46,55.6,55.43,55.6,30200.0,38.1919,38.2883,38.1712,38.2883,30200.0
2009-05-14 11:50:00,55.59,55.63,55.52,55.61,33300.0,38.2814,38.3089,38.2332,38.2952,33300.0
2009-05-14 12:00:00,55.63,55.8,55.61,55.77,79800.0,38.3089,38.426,38.2952,38.4053,79800.0
2009-05-14 12:10:00,55.75,55.87,55.75,55.84,46200.0,38.3916,38.4742,38.3916,38.4535,46200.0
2009-05-14 12:20:00,55.83,55.85,55.72,55.74,35500.0,38.4467,38.4604,38.3709,38.3847,35500.0
2009-05-14 12:30:00,55.73,55.9,55.71,55.82,37400.0,38.3778,38.4949,38.364,38.4398,37400.0
2009-05-14 12:40:00,55.79,55.79,55.68,55.75,36500.0,38.4191,38.4191,38.3434,38.3916,36500.0
2009-05-14 12:50:00,55.77,55.78,55.62,55.64,29500.0,38.4053,38.4122,38.302,38.3158,29500.0
2009-05-14 13:00:00,55.62,55.76,55.59,55.69,41900.0,38.302,38.3985,38.2814,38.3502,41900.0
2009-05-14 13:10:00,55.68,55.72,55.43,55.44,46500.0,38.3434,38.3709,38.1712,38.1781,46500.0
2009-05-14 13:20:00,55.42,55.48,55.39,55.44,52700.0,38.1643,38.2056,38.1437,38.1781,52700.0
2009-05-14 13:30:00,55.44,55.69,55.41,55.69,43200.0,38.1781,38.3502,38.1574,38.3502,43200.0
2009-05-14 13:40:00,55.69,55.83,55.66,55.79,38800.0,38.3502,38.4467,38.3296,38.4191,38800.0
2009-05-14 13:50:00,55.79,55.89,55.65,55.65,39100.0,38.4191,38.488,38.3227,38.3227,39100.0
2009-05-14 14:00:00,55.66,55.9,55.66,55.79,39100.0,38.3296,38.4949,38.3296,38.4191,39100.0
2009-05-14 14:10:00,55.78,55.86,55.74,55.83,31500.0,38.4122,38.4673,38.3847,38.4467,31500.0
2009-05-14 14:20:00,55.83,55.88,55.78,55.85,43000.0,38.4467,38.4811,38.4122,38.4604,43000.0
2009-05-14 14:30:00,55.85,55.98,55.79,55.94,67800.0,38.4604,38.55,38.4191,38.5224,67800.0
2009-05-14 14:40:00,55.94,56.0,55.83,55.93,76900.0,38.5224,38.5637,38.4467,38.5155,76900.0
2009-05-14 14:50:00,55.93,56.02,55.84,55.99,69200.0,38.5155,38.5775,38.4535,38.5568,69200.0
2009-05-14 15:00:00,55.99,56.07,55.79,55.84,96700.0,38.5568,38.6119,38.4191,38.4535,96700.0
2009-05-14 15:10:00,55.84,55.9,55.67,55.82,97700.0,38.4535,38.4949,38.3365,38.4398,97700.0
2009-05-14 15:20:00,55.81,55.97,55.75,55.84,143300.0,38.4329,38.5431,38.3916,38.4535,143300.0
2009-05-14 15:30:00,55.84,55.85,55.65,55.77,184800.0,38.4535,38.4604,38.3227,38.4053,184800.0
2009-05-14 15:40:00,55.77,56.02,55.76,55.94,214100.0,38.4053,38.5775,38.3985,38.5224,214100.0
2009-05-14 15:50:00,55.93,55.96,55.73,55.8,329200.0,38.5155,38.5362,38.3778,38.426,329200.0
2009-05-15 09:30:00,55.84,56.25,55.49,56.09,250000.0,38.4535,38.7359,38.2125,38.6257,250000.0
2009-05-15 09:40:00,56.05,56.17,55.66,55.77,42800.0,38.5982,38.6808,38.3296,38.4053,42800.0
2009-05-15 09:50:00,55.75,55.75,55.45,55.49,135900.0,38.3916,38.3916,38.185,38.2125,135900.0
2009-05-15 10:00:00,55.51,55.52,55.24,55.39,81900.0,38.2263,38.2332,38.0404,38.1437,81900.0
2009-05-15 10:10:00,55.41,55.42,55.15,55.32,69900.0,38.1574,38.1643,37.9784,38.0955,69900.0
2009-05-15 10:20:00,55.29,55.33,55.16,55.2,122500.0,38.0748,38.1023,37.9853,38.0128,122500.0
2009-05-15 10:30:00,55.2,55.49,55.17,55.4,98600.0,38.0128,38.2125,37.9922,38.1505,98600.0
2009-05-15 10:40:00,55.4,55.44,55.34,55.38,75700.0,38.1505,38.1781,38.1092,38.1368,75700.0
2009-05-15 10:50:00,55.38,55.48,55.34,55.41,87400.0,38.1368,38.2056,38.1092,38.1574,87400.0
2009-05-15 11:00:00,55.4,55.46,55.34,55.35,63600.0,38.1505,38.1919,38.1092,38.1161,63600.0
2009-05-15 11:10:00,55.37,55.4,55.31,55.36,60600.0,38.1299,38.1505,38.0886,38.123,60600.0
2009-05-15 11:20:00,55.38,55.43,55.29,55.38,46200.0,38.1368,38.1712,38.0748,38.1368,46200.0
2009-05-15 11:30:00,55.38,55.43,55.18,55.2,46500.0,38.1368,38.1712,37.999,38.0128,46500.0
2009-05-15 11:40:00,55.18,55.2,55.05,55.08,51900.0,37.999,38.0128,37.9095,37.9302,51900.0
2009-05-15 11:50:00,55.08,55.14,54.86,54.9,71300.0,37.9302,37.9715,37.7787,37.8062,71300.0
2009-05-15 12:00:00,54.89,54.97,54.79,54.97,44900.0,37.7993,37.8544,37.7305,37.8544,44900.0
2009-05-15 12:10:00,54.97,55.04,54.9,54.93,42500.0,37.8544,37.9026,37.8062,37.8269,42500.0
2009-05-15 12:20:00,54.95,55.18,54.93,55.02,52800.0,37.8407,37.999,37.8269,37.8889,52800.0
2009-05-15 12:30:00,55.04,55.08,54.91,55.01,38700.0,37.9026,37.9302,37.8131,37.882,38700.0
2009-05-15 12:40:00,55.01,55.17,54.96,55.01,155600.0,37.882,37.9922,37.8475,37.882,155600.0
2009-05-15 12:50:00,55.01,55.03,54.82,54.88,111200.0,37.882,37.8957,37.7511,37.7924,111200.0
2009-05-15 13:00:00,54.87,54.89,54.75,54.78,83500.0,37.7856,37.7993,37.7029,37.7236,83500.0
2009-05-15 13:10:00,54.78,54.96,54.73,54.94,41200.0,37.7236,37.8475,37.6892,37.8338,41200.0
2009-05-15 13:20:00,54.93,55.04,54.81,54.85,35200.0,37.8269,37.9026,37.7442,37.7718,35200.0
2009-05-15 13:30:00,54.85,54.95,54.83,54.9,17900.0,37.7718,37.8407,37.758,37.8062,17900.0
2009-05-15 13:40:00,54.9,55.0,54.86,55.0,18900.0,37.8062,37.8751,37.7787,37.8751,18900.0
2009-05-15 13:50:00,55.01,55.01,54.92,54.92,43400.0,37.882,37.882,37.82,37.82,43400.0
2009-05-15 14:00:00,54.92,55.03,54.87,55.0,72600.0,37.82,37.8957,37.7856,37.8751,72600.0
2009-05-15 14:10:00,55.0,55.06,54.95,55.03,45800.0,37.8751,37.9164,37.8407,37.8957,45800.0
2009-05-15 14:20:00,55.03,55.1,54.96,55.03,69300.0,37.8957,37.9439,37.8475,37.8957,69300.0
2009-05-15 14:30:00,55.02,55.04,54.83,54.93,78300.0,37.8889,37.9026,37.758,37.8269,78300.0
2009-05-15 14:40:00,54.93,54.96,54.75,54.87,84700.0,37.8269,37.8475,37.7029,37.7856,84700.0
2009-05-15 14:50:00,54.89,54.99,54.84,54.97,44200.0,37.7993,37.8682,37.7649,37.8544,44200.0
2009-05-15 15:00:00,54.96,55.0,54.8,54.9,59400.0,37.8475,37.8751,37.7374,37.8062,59400.0
2009-05-15 15:10:00,54.9,55.05,54.86,54.87,75500.0,37.8062,37.9095,37.7787,37.7856,75500.0
2009-05-15 15:20:00,54.87,55.19,54.86,55.19,105000.0,37.7856,38.0059,37.7787,38.0059,105000.0
2009-05-15 15:30:00,55.2,55.23,54.96,55.01,137700.0,38.0128,38.0335,37.8475,37.882,137700.0
2009-05-15 15:40:00,55.02,55.12,54.91,55.01,218300.0,37.8889,37.9577,37.8131,37.882,218300.0
2009-05-15 15:50:00,55.02,55.13,54.97,55.06,280000.0,37.8889,37.9646,37.8544,37.9164,280000.0
2009-05-18 09:30:00,54.95,55.17,54.21,55.04,88400.0,37.8407,37.9922,37.3311,37.9026,88400.0
2009-05-18 09:40:00,55.04,55.39,54.78,55.28,66200.0,37.9026,38.1437,37.7236,38.0679,66200.0
2009-05-18 09:50:00,55.25,55.39,54.86,54.86,72200.0,38.0472,38.1437,37.7787,37.7787,72200.0
2009-05-18 10:00:00,54.87,54.87,54.52,54.6,116300.0,37.7856,37.7856,37.5445,37.5996,116300.0
2009-05-18 10:10:00,54.6,54.66,54.39,54.47,91300.0,37.5996,37.6409,37.455,37.5101,91300.0
2009-05-18 10:20:00,54.48,54.82,54.47,54.6,83900.0,37.517,37.7511,37.5101,37.5996,83900.0
2009-05-18 10:30:00,54.62,54.95,54.61,54.82,59900.0,37.6134,37.8407,37.6065,37.7511,59900.0
2009-05-18 10:40:00,54.83,54.86,54.73,54.82,117700.0,37.758,37.7787,37.6892,37.7511,117700.0
2009-05-18 10:50:00,54.81,54.83,54.57,54.61,64100.0,37.7442,37.758,37.579,37.6065,64100.0
2009-05-18 11:00:00,54.6,54.7,54.51,54.51,54400.0,37.5996,37.6685,37.5377,37.5377,54400.0
2009-05-18 11:10:00,54.49,54.49,54.2,54.22,121700.0,37.5239,37.5239,37.3242,37.3379,121700.0
2009-05-18 11:20:00,54.22,54.32,54.21,54.25,57400.0,37.3379,37.4068,37.3311,37.3586,57400.0
2009-05-18 11:30:00,54.25,54.3,54.23,54.25,69200.0,37.3586,37.393,37.3448,37.3586,69200.0
2009-05-18 11:40:00,54.25,54.38,54.23,54.24,52200.0,37.3586,37.4481,37.3448,37.3517,52200.0
2009-05-18 11:50:00,54.22,54.42,54.18,54.27,44800.0,37.3379,37.4757,37.3104,37.3724,44800.0
2009-05-18 12:00:00,54.27,54.41,54.27,54.37,45600.0,37.3724,37.4688,37.3724,37.4412,45600.0
2009-05-18 12:10:00,54.37,54.46,54.32,54.39,39300.0,37.4412,37.5032,37.4068,37.455,39300.0
2009-05-18 12:20:00,54.38,54.49,54.33,54.47,56800.0,37.4481,37.5239,37.4137,37.5101,56800.0
2009-05-18 12:30:00,54.47,54.67,54.47,54.66,46400.0,37.5101,37.6478,37.5101,37.6409,46400.0
2009-05-18 12:40:00,54.66,54.89,54.65,54.86,61200.0,37.6409,37.7993,37.6341,37.7787,61200.0
2009-05-18 12:50:00,54.86,54.87,54.79,54.83,52100.0,37.7787,37.7856,37.7305,37.758,52100.0
2009-05-18 13:00:00,54.83,54.86,54.61,54.69,51600.0,37.758,37.7787,37.6065,37.6616,51600.0
2009-05-18 13:10:00,54.71,54.83,54.69,54.79,35200.0,37.6754,37.758,37.6616,37.7305,35200.0
2009-05-18 13:20:00,54.8,54.84,54.7,54.79,29800.0,37.7374,37.7649,37.6685,37.7305,29800.0
2009-05-18 13:30:00,54.81,54.91,54.75,54.88,30500.0,37.7442,37.8131,37.7029,37.7924,30500.0
2009-05-18 13:40:00,54.88,54.94,54.77,54.88,43400.0,37.7924,37.8338,37.7167,37.7924,43400.0
2009-05-18 13:50:00,54.89,55.06,54.89,55.0,53900.0,37.7993,37.9164,37.7993,37.8751,53900.0
2009-05-18 14:00:00,55.0,55.06,54.93,55.06,38600.0,37.8751,37.9164,37.8269,37.9164,38600.0
2009-05-18 14:10:00,55.06,55.07,54.93,54.95,63300.0,37.9164,37.9233,37.8269,37.8407,63300.0
2009-05-18 14:20:00,54.93,54.97,54.83,54.85,60100.0,37.8269,37.8544,37.758,37.7718,60100.0
2009-05-18 14:30:00,54.87,55.12,54.86,55.07,68800.0,37.7856,37.9577,37.7787,37.9233,68800.0
2009-05-18 14:40:00,55.06,55.35,54.98,55.22,88200.0,37.9164,38.1161,37.8613,38.0266,88200.0
2009-05-18 14:50:00,55.22,55.32,55.19,55.21,51800.0,38.0266,38.0955,38.0059,38.0197,51800.0
2009-05-18 15:00:00,55.2,55.36,55.18,55.3,60400.0,38.0128,38.123,37.999,38.0817,60400.0
2009-05-18 15:10:00,55.3,55.31,55.18,55.22,68000.0,38.0817,38.0886,37.999,38.0266,68000.0
2009-05-18 15:20:00,55.21,55.25,55.07,55.14,80300.0,38.0197,38.0472,37.9233,37.9715,80300.0
2009-05-18 15:30:00,55.14,55.26,55.1,55.23,104100.0,37.9715,38.0541,37.9439,38.0335,104100.0
2009-05-18 15:40:00,55.23,55.35,55.15,55.34,156000.0,38.0335,38.1161,37.9784,38.1092,156000.0
2009-05-18 15:50:00,55.34,55.51,55.28,55.44,222400.0,38.1092,38.2263,38.0679,38.1781,222400.0
2009-05-19 09:30:00,55.6,56.45,55.55,56.36,114800.0,38.2883,38.8736,38.2538,38.8116,114800.0
2009-05-19 09:40:00,56.36,56.62,56.22,56.47,184200.0,38.8116,38.9907,38.7152,38.8874,184200.0
2009-05-19 09:50:00,56.47,56.47,55.91,55.95,89700.0,38.8874,38.8874,38.5017,38.5293,89700.0
2009-05-19 10:00:00,55.96,56.1,55.91,56.07,92800.0,38.5362,38.6326,38.5017,38.6119,92800.0
2009-05-19 10:10:00,56.07,56.44,56.0,56.42,95400.0,38.6119,38.8667,38.5637,38.853,95400.0
2009-05-19 10:20:00,56.4,56.61,56.28,56.59,87000.0,38.8392,38.9838,38.7565,38.97,87000.0
2009-05-19 10:30:00,56.57,56.85,56.56,56.83,95300.0,38.9562,39.1491,38.9494,39.1353,95300.0
2009-05-19 10:40:00,56.82,56.96,56.78,56.85,152000.0,39.1284,39.2248,39.1009,39.1491,152000.0
2009-05-19 10:50:00,56.85,56.89,56.75,56.83,36100.0,39.1491,39.1766,39.0802,39.1353,36100.0
2009-05-19 11:00:00,56.83,56.91,56.71,56.86,69800.0,39.1353,39.1904,39.0527,39.156,69800.0
2009-05-19 11:10:00,56.86,56.87,56.61,56.68,63100.0,39.156,39.1628,38.9838,39.032,63100.0
2009-05-19 11:20:00,56.67,56.85,56.67,56.83,52300.0,39.0251,39.1491,39.0251,39.1353,52300.0
2009-05-19 11:30:00,56.84,57.07,56.84,56.95,91500.0,39.1422,39.3006,39.1422,39.2179,91500.0
2009-05-19 11:40:00,56.96,57.11,56.96,57.07,36500.0,39.2248,39.3281,39.2248,39.3006,36500.0
2009-05-19 11:50:00,57.09,57.13,56.96,57.06,44900.0,39.3143,39.3419,39.2248,39.2937,44900.0
2009-05-19 12:00:00,57.07,57.12,57.03,57.1,30800.0,39.3006,39.335,39.273,39.3212,30800.0
2009-05-19 12:10:00,57.1,57.17,57.05,57.15,43800.0,39.3212,39.3694,39.2868,39.3557,43800.0
2009-05-19 12:20:00,57.16,57.31,57.11,57.26,66400.0,39.3625,39.4658,39.3281,39.4314,66400.0
2009-05-19 12:30:00,57.26,57.28,57.04,57.06,26500.0,39.4314,39.4452,39.2799,39.2937,26500.0
2009-05-19 12:40:00,57.04,57.16,57.04,57.11,26300.0,39.2799,39.3625,39.2799,39.3281,26300.0
2009-05-19 12:50:00,57.11,57.12,56.95,56.96,38300.0,39.3281,39.335,39.2179,39.2248,38300.0
2009-05-19 13:00:00,56.96,57.11,56.96,57.08,44900.0,39.2248,39.3281,39.2248,39.3075,44900.0
2009-05-19 13:10:00,57.09,57.1,57.02,57.08,55000.0,39.3143,39.3212,39.2661,39.3075,55000.0
2009-05-19 13:20:00,57.09,57.17,57.01,57.01,47800.0,39.3143,39.3694,39.2592,39.2592,47800.0
2009-05-19 13:30:00,57.02,57.1,56.99,57.08,39900.0,39.2661,39.3212,39.2455,39.3075,39900.0
2009-05-19 13:40:00,57.1,57.13,56.97,56.97,31800.0,39.3212,39.3419,39.2317,39.2317,31800.0
2009-05-19 13:50:00,56.97,57.0,56.87,56.89,41200.0,39.2317,39.2524,39.1628,39.1766,41200.0
2009-05-19 14:00:00,56.9,56.92,56.65,56.83,63800.0,39.1835,39.1973,39.0113,39.1353,63800.0
2009-05-19 14:10:00,56.84,56.91,56.79,56.91,41300.0,39.1422,39.1904,39.1077,39.1904,41300.0
2009-05-19 14:20:00,56.9,57.08,56.9,57.05,53800.0,39.1835,39.3075,39.1835,39.2868,53800.0
2009-05-19 14:30:00,57.03,57.28,57.03,57.27,82500.0,39.273,39.4452,39.273,39.4383,82500.0
2009-05-19 14:40:00,57.28,57.31,57.21,57.25,55200.0,39.4452,39.4658,39.397,39.4245,55200.0
2009-05-19 14:50:00,57.24,57.32,57.2,57.25,56800.0,39.4176,39.4727,39.3901,39.4245,56800.0
2009-05-19 15:00:00,57.26,57.29,57.14,57.19,88500.0,39.4314,39.4521,39.3488,39.3832,88500.0
2009-05-19 15:10:00,57.19,57.21,57.08,57.21,52900.0,39.3832,39.397,39.3075,39.397,52900.0
2009-05-19 15:20:00,57.21,57.29,57.15,57.19,67700.0,39.397,39.4521,39.3557,39.3832,67700.0
2009-05-19 15:30:00,57.19,57.21,56.98,57.17,121300.0,39.3832,39.397,39.2386,39.3694,121300.0
2009-05-19 15:40:00,57.16,57.23,56.92,56.92,117100.0,39.3625,39.4107,39.1973,39.1973,117100.0
2009-05-19 15:50:00,56.93,57.11,56.85,56.87,198800.0,39.2042,39.3281,39.1491,39.1628,198800.0
2009-05-20 09:30:00,57.16,57.64,57.0,57.34,78800.0,39.3625,39.6931,39.2524,39.4865,78800.0
2009-05-20 09:40:00,57.38,57.69,57.33,57.66,53900.0,39.514,39.7275,39.4796,39.7069,53900.0
2009-05-20 09:50:00,57.68,57.74,57.49,57.58,84400.0,39.7206,39.762,39.5898,39.6518,84400.0
2009-05-20 10:00:00,57.59,57.8,57.59,57.63,63900.0,39.6587,39.8033,39.6587,39.6862,63900.0
2009-05-20 10:10:00,57.66,57.76,57.46,57.76,97800.0,39.7069,39.7757,39.5691,39.7757,97800.0
2009-05-20 10:20:00,57.76,57.96,57.71,57.8,64600.0,39.7757,39.9135,39.7413,39.8033,64600.0
2009-05-20 10:30:00,57.83,57.83,57.68,57.73,81700.0,39.8239,39.8239,39.7206,39.7551,81700.0
2009-05-20 10:40:00,57.72,57.81,57.65,57.66,68000.0,39.7482,39.8102,39.7,39.7069,68000.0
2009-05-20 10:50:00,57.67,57.73,57.58,57.69,72000.0,39.7137,39.7551,39.6518,39.7275,72000.0
2009-05-20 11:00:00,57.69,57.83,57.61,57.61,98400.0,39.7275,39.8239,39.6724,39.6724,98400.0
2009-05-20 11:10:00,57.62,57.69,57.49,57.58,47900.0,39.6793,39.7275,39.5898,39.6518,47900.0
2009-05-20 11:20:00,57.59,57.59,57.21,57.34,71500.0,39.6587,39.6587,39.397,39.4865,71500.0
2009-05-20 11:30:00,57.33,57.39,57.29,57.32,26900.0,39.4796,39.5209,39.4521,39.4727,26900.0
2009-05-20 11:40:00,57.31,57.41,57.18,57.18,27700.0,39.4658,39.5347,39.3763,39.3763,27700.0
2009-05-20 11:50:00,57.19,57.26,56.92,56.94,54400.0,39.3832,39.4314,39.1973,39.211,54400.0
2009-05-20 12:00:00,56.92,57.02,56.91,56.96,49300.0,39.1973,39.2661,39.1904,39.2248,49300.0
2009-05-20 12:10:00,56.96,57.16,56.94,57.12,30800.0,39.2248,39.3625,39.211,39.335,30800.0
2009-05-20 12:20:00,57.16,57.22,57.08,57.2,26900.0,39.3625,39.4039,39.3075,39.3901,26900.0
2009-05-20 12:30:00,57.2,57.22,57.08,57.2,34300.0,39.3901,39.4039,39.3075,39.3901,34300.0
2009-05-20 12:40:00,57.19,57.45,57.19,57.45,57500.0,39.3832,39.5622,39.3832,39.5622,57500.0
2009-05-20 12:50:00,57.44,57.54,57.37,57.37,41200.0,39.5554,39.6242,39.5072,39.5072,41200.0
2009-05-20 13:00:00,57.37,57.55,57.33,57.52,60900.0,39.5072,39.6311,39.4796,39.6105,60900.0
2009-05-20 13:10:00,57.5,57.53,57.45,57.5,24500.0,39.5967,39.6173,39.5622,39.5967,24500.0
2009-05-20 13:20:00,57.51,57.56,57.31,57.55,34300.0,39.6036,39.638,39.4658,39.6311,34300.0
2009-05-20 13:30:00,57.55,57.66,57.49,57.59,25800.0,39.6311,39.7069,39.5898,39.6587,25800.0
2009-05-20 13:40:00,57.59,57.71,57.53,57.55,34800.0,39.6587,39.7413,39.6173,39.6311,34800.0
2009-05-20 13:50:00,57.55,57.55,57.47,57.49,32400.0,39.6311,39.6311,39.576,39.5898,32400.0
2009-05-20 14:00:00,57.49,57.55,57.22,57.43,99500.0,39.5898,39.6311,39.4039,39.5485,99500.0
2009-05-20 14:10:00,57.43,57.75,57.37,57.74,40700.0,39.5485,39.7688,39.5072,39.762,40700.0
2009-05-20 14:20:00,57.74,57.83,57.66,57.67,36000.0,39.762,39.8239,39.7069,39.7137,36000.0
2009-05-20 14:30:00,57.67,57.67,57.42,57.63,62800.0,39.7137,39.7137,39.5416,39.6862,62800.0
2009-05-20 14:40:00,57.62,57.78,57.62,57.72,36900.0,39.6793,39.7895,39.6793,39.7482,36900.0
2009-05-20 14:50:00,57.71,57.89,57.63,57.71,43900.0,39.7413,39.8652,39.6862,39.7413,43900.0
2009-05-20 15:00:00,57.69,57.71,57.55,57.58,70100.0,39.7275,39.7413,39.6311,39.6518,70100.0
2009-05-20 15:10:00,57.57,57.58,57.31,57.52,116000.0,39.6449,39.6518,39.4658,39.6105,116000.0
2009-05-20 15:20:00,57.52,57.52,57.22,57.34,86200.0,39.6105,39.6105,39.4039,39.4865,86200.0
2009-05-20 15:30:00,57.33,57.37,57.16,57.25,121400.0,39.4796,39.5072,39.3625,39.4245,121400.0
2009-05-20 15:40:00,57.26,57.28,57.07,57.11,133100.0,39.4314,39.4452,39.3006,39.3281,133100.0
2009-05-20 15:50:00,57.12,57.22,57.04,57.14,165400.0,39.335,39.4039,39.2799,39.3488,165400.0
2009-05-21 09:30:00,56.69,56.69,55.76,55.79,57200.0,39.0389,39.0389,38.3985,38.4191,57200.0
2009-05-21 09:40:00,55.79,56.1,55.7,55.88,49200.0,38.4191,38.6326,38.3571,38.4811,49200.0
2009-05-21 09:50:00,55.91,55.92,55.7,55.71,40700.0,38.5017,38.5086,38.3571,38.364,40700.0
2009-05-21 10:00:00,55.74,55.93,55.55,55.64,48000.0,38.3847,38.5155,38.2538,38.3158,48000.0
2009-05-21 10:10:00,55.61,55.73,55.36,55.4,51100.0,38.2952,38.3778,38.123,38.1505,51100.0
2009-05-21 10:20:00,55.4,55.44,55.23,55.28,42100.0,38.1505,38.1781,38.0335,38.0679,42100.0
2009-05-21 10:30:00,55.28,55.3,55.09,55.2,41500.0,38.0679,38.0817,37.9371,38.0128,41500.0
2009-05-21 10:40:00,55.19,55.24,55.04,55.18,48100.0,38.0059,38.0404,37.9026,37.999,48100.0
2009-05-21 10:50:00,55.17,55.2,55.0,55.01,51100.0,37.9922,38.0128,37.8751,37.882,51100.0
2009-05-21 11:00:00,55.01,55.05,54.92,54.99,53700.0,37.882,37.9095,37.82,37.8682,53700.0
2009-05-21 11:10:00,54.98,55.21,54.97,55.2,46800.0,37.8613,38.0197,37.8544,38.0128,46800.0
2009-05-21 11:20:00,55.19,55.25,55.06,55.25,32600.0,38.0059,38.0472,37.9164,38.0472,32600.0
2009-05-21 11:30:00,55.23,55.25,55.12,55.2,17500.0,38.0335,38.0472,37.9577,38.0128,17500.0
2009-05-21 11:40:00,55.19,55.19,55.1,55.13,31300.0,38.0059,38.0059,37.9439,37.9646,31300.0
2009-05-21 11:50:00,55.14,55.41,55.13,55.4,39500.0,37.9715,38.1574,37.9646,38.1505,39500.0
2009-05-21 12:00:00,55.41,55.51,55.39,55.45,47300.0,38.1574,38.2263,38.1437,38.185,47300.0
2009-05-21 12:10:00,55.45,55.46,55.21,55.28,50400.0,38.185,38.1919,38.0197,38.0679,50400.0
2009-05-21 12:20:00,55.27,55.3,55.05,55.12,53500.0,38.061,38.0817,37.9095,37.9577,53500.0
2009-05-21 12:30:00,55.13,55.15,55.07,55.09,36500.0,37.9646,37.9784,37.9233,37.9371,36500.0
2009-05-21 12:40:00,55.09,55.11,55.04,55.1,27800.0,37.9371,37.9508,37.9026,37.9439,27800.0
2009-05-21 12:50:00,55.1,55.27,55.06,55.27,51600.0,37.9439,38.061,37.9164,38.061,51600.0
2009-05-21 13:00:00,55.25,55.48,55.25,55.39,30700.0,38.0472,38.2056,38.0472,38.1437,30700.0
2009-05-21 13:10:00,55.39,55.45,55.31,55.35,26300.0,38.1437,38.185,38.0886,38.1161,26300.0
2009-05-21 13:20:00,55.36,55.4,55.24,55.29,23800.0,38.123,38.1505,38.0404,38.0748,23800.0
2009-05-21 13:30:00,55.31,55.33,55.2,55.28,23500.0,38.0886,38.1023,38.0128,38.0679,23500.0
2009-05-21 13:40:00,55.28,55.46,55.28,55.41,25800.0,38.0679,38.1919,38.0679,38.1574,25800.0
2009-05-21 13:50:00,55.41,55.46,55.35,55.35,37000.0,38.1574,38.1919,38.1161,38.1161,37000.0
2009-05-21 14:00:00,55.34,55.44,55.1,55.19,68000.0,38.1092,38.1781,37.9439,38.0059,68000.0
2009-05-21 14:10:00,55.21,55.31,55.06,55.3,85400.0,38.0197,38.0886,37.9164,38.0817,85400.0
2009-05-21 14:20:00,55.3,55.38,55.25,55.3,51900.0,38.0817,38.1368,38.0472,38.0817,51900.0
2009-05-21 14:30:00,55.31,55.41,55.25,55.28,38100.0,38.0886,38.1574,38.0472,38.0679,38100.0
2009-05-21 14:40:00,55.29,55.3,55.1,55.27,101700.0,38.0748,38.0817,37.9439,38.061,101700.0
2009-05-21 14:50:00,55.25,55.39,55.16,55.39,41300.0,38.0472,38.1437,37.9853,38.1437,41300.0
2009-05-21 15:00:00,55.38,55.46,55.25,55.35,54400.0,38.1368,38.1919,38.0472,38.1161,54400.0
2009-05-21 15:10:00,55.35,55.54,55.32,55.49,39100.0,38.1161,38.247,38.0955,38.2125,39100.0
2009-05-21 15:20:00,55.48,55.51,55.31,55.35,48100.0,38.2056,38.2263,38.0886,38.1161,48100.0
2009-05-21 15:30:00,55.37,55.59,55.37,55.47,82900.0,38.1299,38.2814,38.1299,38.1987,82900.0
2009-05-21 15:40:00,55.46,55.55,55.33,55.44,147800.0,38.1919,38.2538,38.1023,38.1781,147800.0
2009-05-21 15:50:00,55.44,55.69,55.37,55.69,182600.0,38.1781,38.3502,38.1299,38.3502,182600.0
2009-05-22 09:30:00,55.79,56.04,55.42,55.76,96900.0,38.4191,38.5913,38.1643,38.3985,96900.0
2009-05-22 09:40:00,55.68,55.68,55.15,55.45,71600.0,38.3434,38.3434,37.9784,38.185,71600.0
2009-05-22 09:50:00,55.45,55.94,55.4,55.92,77500.0,38.185,38.5224,38.1505,38.5086,77500.0
2009-05-22 10:00:00,55.92,56.4,55.9,56.1,130100.0,38.5086,38.8392,38.4949,38.6326,130100.0
2009-05-22 10:10:00,56.1,56.31,56.06,56.29,38100.0,38.6326,38.7772,38.605,38.7634,38100.0
2009-05-22 10:20:00,56.31,56.35,56.02,56.12,91000.0,38.7772,38.8047,38.5775,38.6464,91000.0
2009-05-22 10:30:00,56.07,56.07,55.75,55.8,42600.0,38.6119,38.6119,38.3916,38.426,42600.0
2009-05-22 10:40:00,55.84,56.11,55.82,56.06,47700.0,38.4535,38.6395,38.4398,38.605,47700.0
2009-05-22 10:50:00,56.1,56.19,56.05,56.11,15500.0,38.6326,38.6946,38.5982,38.6395,15500.0
2009-05-22 11:00:00,56.12,56.14,56.0,56.12,38000.0,38.6464,38.6601,38.5637,38.6464,38000.0
2009-05-22 11:10:00,56.12,56.33,55.97,56.27,110600.0,38.6464,38.791,38.5431,38.7497,110600.0
2009-05-22 11:20:00,56.24,56.28,56.08,56.22,50900.0,38.729,38.7565,38.6188,38.7152,50900.0
2009-05-22 11:30:00,56.24,56.3,56.17,56.17,24700.0,38.729,38.7703,38.6808,38.6808,24700.0
2009-05-22 11:40:00,56.17,56.27,56.13,56.26,27300.0,38.6808,38.7497,38.6532,38.7428,27300.0
2009-05-22 11:50:00,56.26,56.28,55.92,55.97,40400.0,38.7428,38.7565,38.5086,38.5431,40400.0
2009-05-22 12:00:00,55.98,56.08,55.98,56.04,16000.0,38.55,38.6188,38.55,38.5913,16000.0
2009-05-22 12:10:00,56.02,56.23,56.02,56.1,14600.0,38.5775,38.7221,38.5775,38.6326,14600.0
2009-05-22 12:20:00,56.1,56.14,55.75,55.88,37600.0,38.6326,38.6601,38.3916,38.4811,37600.0
2009-05-22 12:30:00,55.87,55.93,55.79,55.93,31600.0,38.4742,38.5155,38.4191,38.5155,31600.0
2009-05-22 12:40:00,55.93,56.1,55.93,55.97,40400.0,38.5155,38.6326,38.5155,38.5431,40400.0
2009-05-22 12:50:00,55.97,56.11,55.97,56.09,15400.0,38.5431,38.6395,38.5431,38.6257,15400.0
2009-05-22 13:00:00,56.09,56.32,56.07,56.16,32800.0,38.6257,38.7841,38.6119,38.6739,32800.0
2009-05-22 13:10:00,56.18,56.18,55.97,55.98,23600.0,38.6877,38.6877,38.5431,38.55,23600.0
2009-05-22 13:20:00,55.98,56.08,55.96,55.98,11000.0,38.55,38.6188,38.5362,38.55,11000.0
2009-05-22 13:30:00,55.96,55.96,55.76,55.92,38500.0,38.5362,38.5362,38.3985,38.5086,38500.0
2009-05-22 13:40:00,55.92,56.04,55.88,56.0,8400.0,38.5086,38.5913,38.4811,38.5637,8400.0
2009-05-22 13:50:00,55.99,56.03,55.83,55.96,34800.0,38.5568,38.5844,38.4467,38.5362,34800.0
2009-05-22 14:00:00,55.96,56.11,55.96,56.0,12800.0,38.5362,38.6395,38.5362,38.5637,12800.0
2009-05-22 14:10:00,56.0,56.05,55.93,56.04,14700.0,38.5637,38.5982,38.5155,38.5913,14700.0
2009-05-22 14:20:00,56.04,56.14,56.01,56.11,14000.0,38.5913,38.6601,38.5706,38.6395,14000.0
2009-05-22 14:30:00,56.11,56.15,56.04,56.06,18300.0,38.6395,38.667,38.5913,38.605,18300.0
2009-05-22 14:40:00,56.06,56.21,56.06,56.17,33600.0,38.605,38.7083,38.605,38.6808,33600.0
2009-05-22 14:50:00,56.17,56.22,56.1,56.2,21600.0,38.6808,38.7152,38.6326,38.7015,21600.0
2009-05-22 15:00:00,56.19,56.2,56.09,56.19,19500.0,38.6946,38.7015,38.6257,38.6946,19500.0
2009-05-22 15:10:00,56.2,56.29,56.0,56.01,46100.0,38.7015,38.7634,38.5637,38.5706,46100.0
2009-05-22 15:20:00,56.01,56.04,55.77,55.88,52600.0,38.5706,38.5913,38.4053,38.4811,52600.0
2009-05-22 15:30:00,55.88,56.17,55.85,56.05,57600.0,38.4811,38.6808,38.4604,38.5982,57600.0
2009-05-22 15:40:00,56.04,56.05,55.74,55.86,83000.0,38.5913,38.5982,38.3847,38.4673,83000.0
2009-05-22 15:50:00,55.85,55.9,55.62,55.75,161900.0,38.4604,38.4949,38.302,38.3916,161900.0
2009-05-26 09:30:00,55.47,56.14,55.25,56.04,138000.0,38.1987,38.6601,38.0472,38.5913,138000.0
2009-05-26 09:40:00,56.01,56.41,56.0,56.39,101500.0,38.5706,38.8461,38.5637,38.8323,101500.0
2009-05-26 09:50:00,56.39,56.5,56.27,56.38,132300.0,38.8323,38.908,38.7497,38.8254,132300.0
2009-05-26 10:00:00,56.38,56.63,56.36,56.48,240400.0,38.8254,38.9976,38.8116,38.8943,240400.0
2009-05-26 10:10:00,56.49,56.69,56.4,56.46,204100.0,38.9012,39.0389,38.8392,38.8805,204100.0
2009-05-26 10:20:00,56.48,56.65,56.34,56.44,151900.0,38.8943,39.0113,38.7979,38.8667,151900.0
2009-05-26 10:30:00,56.44,56.75,56.32,56.43,288800.0,38.8667,39.0802,38.7841,38.8598,288800.0
2009-05-26 10:40:00,56.44,56.53,56.36,56.39,115400.0,38.8667,38.9287,38.8116,38.8323,115400.0
2009-05-26 10:50:00,56.39,56.56,56.3,56.32,134500.0,38.8323,38.9494,38.7703,38.7841,134500.0
2009-05-26 11:00:00,56.32,56.34,56.17,56.24,128700.0,38.7841,38.7979,38.6808,38.729,128700.0
2009-05-26 11:10:00,56.21,56.25,56.14,56.23,100400.0,38.7083,38.7359,38.6601,38.7221,100400.0
2009-05-26 11:20:00,56.23,56.24,56.06,56.14,154000.0,38.7221,38.729,38.605,38.6601,154000.0
2009-05-26 11:30:00,56.14,56.4,56.13,56.36,77000.0,38.6601,38.8392,38.6532,38.8116,77000.0
2009-05-26 11:40:00,56.36,56.47,56.35,56.4,96500.0,38.8116,38.8874,38.8047,38.8392,96500.0
2009-05-26 11:50:00,56.4,56.55,56.37,56.54,102200.0,38.8392,38.9425,38.8185,38.9356,102200.0
2009-05-26 12:00:00,56.54,56.61,56.37,56.37,70900.0,38.9356,38.9838,38.8185,38.8185,70900.0
2009-05-26 12:10:00,56.39,56.54,56.37,56.54,78700.0,38.8323,38.9356,38.8185,38.9356,78700.0
2009-05-26 12:20:00,56.54,56.69,56.53,56.66,47300.0,38.9356,39.0389,38.9287,39.0182,47300.0
2009-05-26 12:30:00,56.65,56.65,56.5,56.52,44200.0,39.0113,39.0113,38.908,38.9218,44200.0
2009-05-26 12:40:00,56.52,56.62,56.38,56.62,59900.0,38.9218,38.9907,38.8254,38.9907,59900.0
2009-05-26 12:50:00,56.63,56.85,56.6,56.65,71600.0,38.9976,39.1491,38.9769,39.0113,71600.0
2009-05-26 13:00:00,56.66,56.7,56.63,56.69,51700.0,39.0182,39.0458,38.9976,39.0389,51700.0
2009-05-26 13:10:00,56.69,56.72,56.64,56.66,61200.0,39.0389,39.0595,39.0045,39.0182,61200.0
2009-05-26 13:20:00,56.65,56.7,56.61,56.68,35700.0,39.0113,39.0458,38.9838,39.032,35700.0
2009-05-26 13:30:00,56.67,56.68,56.43,56.44,54200.0,39.0251,39.032,38.8598,38.8667,54200.0
2009-05-26 13:40:00,56.44,56.55,56.43,56.48,74500.0,38.8667,38.9425,38.8598,38.8943,74500.0
2009-05-26 13:50:00,56.47,56.47,56.43,56.44,34400.0,38.8874,38.8874,38.8598,38.8667,34400.0
2009-05-26 14:00:00,56.44,56.53,56.42,56.45,118300.0,38.8667,38.9287,38.853,38.8736,118300.0
2009-05-26 14:10:00,56.45,56.54,56.42,56.49,67400.0,38.8736,38.9356,38.853,38.9012,67400.0
2009-05-26 14:20:00,56.51,56.54,56.39,56.44,64200.0,38.9149,38.9356,38.8323,38.8667,64200.0
2009-05-26 14:30:00,56.45,56.5,56.41,56.41,96100.0,38.8736,38.908,38.8461,38.8461,96100.0
2009-05-26 14:40:00,56.43,56.48,56.37,56.38,77600.0,38.8598,38.8943,38.8185,38.8254,77600.0
2009-05-26 14:50:00,56.37,56.42,56.31,56.31,80100.0,38.8185,38.853,38.7772,38.7772,80100.0
2009-05-26 15:00:00,56.31,56.38,56.17,56.28,102800.0,38.7772,38.8254,38.6808,38.7565,102800.0
2009-05-26 15:10:00,56.29,56.34,55.99,56.03,156000.0,38.7634,38.7979,38.5568,38.5844,156000.0
2009-05-26 15:20:00,56.03,56.14,56.0,56.09,181500.0,38.5844,38.6601,38.5637,38.6257,181500.0
2009-05-26 15:30:00,56.09,56.23,56.05,56.13,146000.0,38.6257,38.7221,38.5982,38.6532,146000.0
2009-05-26 15:40:00,56.13,56.21,55.94,56.02,182900.0,38.6532,38.7083,38.5224,38.5775,182900.0
2009-05-26 15:50:00,56.02,56.28,55.99,56.28,285700.0,38.5775,38.7565,38.5568,38.7565,285700.0
2009-05-27 09:30:00,56.37,56.5,56.04,56.38,98100.0,38.8185,38.908,38.5913,38.8254,98100.0
2009-05-27 09:40:00,56.35,56.43,56.16,56.43,55600.0,38.8047,38.8598,38.6739,38.8598,55600.0
2009-05-27 09:50:00,56.43,56.58,56.42,56.53,30900.0,38.8598,38.9631,38.853,38.9287,30900.0
2009-05-27 10:00:00,56.54,56.76,56.18,56.24,69900.0,38.9356,39.0871,38.6877,38.729,69900.0
2009-05-27 10:10:00,56.22,56.41,56.17,56.36,35000.0,38.7152,38.8461,38.6808,38.8116,35000.0
2009-05-27 10:20:00,56.4,56.63,56.37,56.58,30900.0,38.8392,38.9976,38.8185,38.9631,30900.0
2009-05-27 10:30:00,56.59,56.7,56.41,56.62,39200.0,38.97,39.0458,38.8461,38.9907,39200.0
2009-05-27 10:40:00,56.65,56.66,56.38,56.49,33800.0,39.0113,39.0182,38.8254,38.9012,33800.0
2009-05-27 10:50:00,56.53,56.7,56.5,56.65,28500.0,38.9287,39.0458,38.908,39.0113,28500.0
2009-05-27 11:00:00,56.65,56.67,56.4,56.48,49600.0,39.0113,39.0251,38.8392,38.8943,49600.0
2009-05-27 11:10:00,56.49,56.71,56.49,56.69,81300.0,38.9012,39.0527,38.9012,39.0389,81300.0
2009-05-27 11:20:00,56.69,56.8,56.59,56.72,40800.0,39.0389,39.1146,38.97,39.0595,40800.0
2009-05-27 11:30:00,56.72,56.93,56.63,56.91,29500.0,39.0595,39.2042,38.9976,39.1904,29500.0
2009-05-27 11:40:00,56.91,56.94,56.83,56.85,24800.0,39.1904,39.211,39.1353,39.1491,24800.0
2009-05-27 11:50:00,56.86,56.94,56.67,56.76,28000.0,39.156,39.211,39.0251,39.0871,28000.0
2009-05-27 12:00:00,56.79,56.88,56.76,56.86,19900.0,39.1077,39.1697,39.0871,39.156,19900.0
2009-05-27 12:10:00,56.86,56.91,56.75,56.85,61200.0,39.156,39.1904,39.0802,39.1491,61200.0
2009-05-27 12:20:00,56.84,56.9,56.76,56.79,27000.0,39.1422,39.1835,39.0871,39.1077,27000.0
2009-05-27 12:30:00,56.79,56.79,56.65,56.69,22100.0,39.1077,39.1077,39.0113,39.0389,22100.0
2009-05-27 12:40:00,56.68,56.83,56.68,56.82,19300.0,39.032,39.1353,39.032,39.1284,19300.0
2009-05-27 12:50:00,56.81,56.84,56.7,56.75,15500.0,39.1215,39.1422,39.0458,39.0802,15500.0
2009-05-27 13:00:00,56.74,56.8,56.71,56.8,30600.0,39.0733,39.1146,39.0527,39.1146,30600.0
2009-05-27 13:10:00,56.8,56.85,56.73,56.76,61100.0,39.1146,39.1491,39.0664,39.0871,61100.0
2009-05-27 13:20:00,56.77,56.84,56.71,56.73,33100.0,39.094,39.1422,39.0527,39.0664,33100.0
2009-05-27 13:30:00,56.72,56.73,56.51,56.51,33800.0,39.0595,39.0664,38.9149,38.9149,33800.0
2009-05-27 13:40:00,56.51,56.55,56.38,56.39,43500.0,38.9149,38.9425,38.8254,38.8323,43500.0
2009-05-27 13:50:00,56.4,56.4,56.15,56.23,78300.0,38.8392,38.8392,38.667,38.7221,78300.0
2009-05-27 14:00:00,56.22,56.31,56.06,56.13,36800.0,38.7152,38.7772,38.605,38.6532,36800.0
2009-05-27 14:10:00,56.12,56.29,56.07,56.27,37600.0,38.6464,38.7634,38.6119,38.7497,37600.0
2009-05-27 14:20:00,56.28,56.28,56.03,56.21,44700.0,38.7565,38.7565,38.5844,38.7083,44700.0
2009-05-27 14:30:00,56.2,56.37,56.18,56.37,69300.0,38.7015,38.8185,38.6877,38.8185,69300.0
2009-05-27 14:40:00,56.37,56.57,56.35,56.49,59800.0,38.8185,38.9562,38.8047,38.9012,59800.0
2009-05-27 14:50:00,56.48,56.49,56.34,56.35,54700.0,38.8943,38.9012,38.7979,38.8047,54700.0
2009-05-27 15:00:00,56.36,56.5,56.27,56.4,54500.0,38.8116,38.908,38.7497,38.8392,54500.0
2009-05-27 15:10:00,56.39,56.4,56.27,56.35,66700.0,38.8323,38.8392,38.7497,38.8047,66700.0
2009-05-27 15:20:00,56.33,56.33,55.86,55.97,111000.0,38.791,38.791,38.4673,38.5431,111000.0
2009-05-27 15:30:00,55.98,56.02,55.8,55.84,106600.0,38.55,38.5775,38.426,38.4535,106600.0
2009-05-27 15:40:00,55.85,56.05,55.83,56.01,88600.0,38.4604,38.5982,38.4467,38.5706,88600.0
2009-05-27 15:50:00,56.01,56.04,55.69,55.72,210000.0,38.5706,38.5913,38.3502,38.3709,210000.0
2009-05-28 09:30:00,56.22,56.51,55.87,56.48,41800.0,38.7152,38.9149,38.4742,38.8943,41800.0
2009-05-28 09:40:00,56.49,56.53,56.41,56.48,44100.0,38.9012,38.9287,38.8461,38.8943,44100.0
2009-05-28 09:50:00,56.46,56.49,56.08,56.15,46400.0,38.8805,38.9012,38.6188,38.667,46400.0
2009-05-28 10:00:00,56.14,56.15,55.45,55.59,39200.0,38.6601,38.667,38.185,38.2814,39200.0
2009-05-28 10:10:00,55.58,55.59,55.34,55.38,43300.0,38.2745,38.2814,38.1092,38.1368,43300.0
2009-05-28 10:20:00,55.37,55.48,55.22,55.46,58800.0,38.1299,38.2056,38.0266,38.1919,58800.0
2009-05-28 10:30:00,55.46,55.55,55.41,55.48,42200.0,38.1919,38.2538,38.1574,38.2056,42200.0
2009-05-28 10:40:00,55.47,55.63,55.44,55.63,34700.0,38.1987,38.3089,38.1781,38.3089,34700.0
2009-05-28 10:50:00,55.62,55.83,55.48,55.83,49300.0,38.302,38.4467,38.2056,38.4467,49300.0
2009-05-28 11:00:00,55.81,56.04,55.77,55.98,70600.0,38.4329,38.5913,38.4053,38.55,70600.0
2009-05-28 11:10:00,55.99,56.09,55.9,55.91,42900.0,38.5568,38.6257,38.4949,38.5017,42900.0
2009-05-28 11:20:00,55.9,56.09,55.84,56.02,33200.0,38.4949,38.6257,38.4535,38.5775,33200.0
2009-05-28 11:30:00,56.03,56.19,56.01,56.11,31600.0,38.5844,38.6946,38.5706,38.6395,31600.0
2009-05-28 11:40:00,56.1,56.11,55.98,56.11,48600.0,38.6326,38.6395,38.55,38.6395,48600.0
2009-05-28 11:50:00,56.15,56.19,56.03,56.19,40700.0,38.667,38.6946,38.5844,38.6946,40700.0
2009-05-28 12:00:00,56.19,56.29,56.09,56.11,60600.0,38.6946,38.7634,38.6257,38.6395,60600.0
2009-05-28 12:10:00,56.09,56.11,55.94,55.95,33000.0,38.6257,38.6395,38.5224,38.5293,33000.0
2009-05-28 12:20:00,55.96,56.01,55.9,55.92,36800.0,38.5362,38.5706,38.4949,38.5086,36800.0
2009-05-28 12:30:00,55.92,56.02,55.88,56.0,46500.0,38.5086,38.5775,38.4811,38.5637,46500.0
2009-05-28 12:40:00,56.0,56.07,55.9,55.94,25300.0,38.5637,38.6119,38.4949,38.5224,25300.0
2009-05-28 12:50:00,55.94,55.99,55.92,55.94,49500.0,38.5224,38.5568,38.5086,38.5224,49500.0
2009-05-28 13:00:00,55.95,56.29,55.89,56.24,68200.0,38.5293,38.7634,38.488,38.729,68200.0
2009-05-28 13:10:00,56.24,56.8,56.21,56.74,91900.0,38.729,39.1146,38.7083,39.0733,91900.0
2009-05-28 13:20:00,56.76,56.8,56.63,56.64,42100.0,39.0871,39.1146,38.9976,39.0045,42100.0
2009-05-28 13:30:00,56.64,56.79,56.59,56.74,22500.0,39.0045,39.1077,38.97,39.0733,22500.0
2009-05-28 13:40:00,56.75,56.83,56.69,56.73,30100.0,39.0802,39.1353,39.0389,39.0664,30100.0
2009-05-28 13:50:00,56.73,56.75,56.44,56.59,32500.0,39.0664,39.0802,38.8667,38.97,32500.0
2009-05-28 14:00:00,56.6,56.94,56.57,56.93,78800.0,38.9769,39.211,38.9562,39.2042,78800.0
2009-05-28 14:10:00,56.93,57.06,56.89,57.04,74500.0,39.2042,39.2937,39.1766,39.2799,74500.0
2009-05-28 14:20:00,57.04,57.23,56.98,57.19,63100.0,39.2799,39.4107,39.2386,39.3832,63100.0
2009-05-28 14:30:00,57.2,57.31,57.15,57.2,38900.0,39.3901,39.4658,39.3557,39.3901,38900.0
2009-05-28 14:40:00,57.2,57.26,57.01,57.15,57400.0,39.3901,39.4314,39.2592,39.3557,57400.0
2009-05-28 14:50:00,57.15,57.3,57.13,57.25,64200.0,39.3557,39.459,39.3419,39.4245,64200.0
2009-05-28 15:00:00,57.25,57.33,57.17,57.18,43000.0,39.4245,39.4796,39.3694,39.3763,43000.0
2009-05-28 15:10:00,57.18,57.18,56.97,57.04,55100.0,39.3763,39.3763,39.2317,39.2799,55100.0
2009-05-28 15:20:00,57.04,57.06,56.83,57.05,85100.0,39.2799,39.2937,39.1353,39.2868,85100.0
2009-05-28 15:30:00,57.04,57.15,56.93,57.06,103400.0,39.2799,39.3557,39.2042,39.2937,103400.0
2009-05-28 15:40:00,57.06,57.22,56.98,57.07,130500.0,39.2937,39.4039,39.2386,39.3006,130500.0
2009-05-28 15:50:00,57.05,57.12,56.78,57.05,180800.0,39.2868,39.335,39.1009,39.2868,180800.0
2009-05-29 09:30:00,57.01,57.44,56.77,57.03,79400.0,39.2592,39.5554,39.094,39.273,79400.0
2009-05-29 09:40:00,57.04,57.13,56.33,56.35,81000.0,39.2799,39.3419,38.791,38.8047,81000.0
2009-05-29 09:50:00,56.39,56.62,56.31,56.49,64600.0,38.8323,38.9907,38.7772,38.9012,64600.0
2009-05-29 10:00:00,56.5,56.56,56.36,56.44,44200.0,38.908,38.9494,38.8116,38.8667,44200.0
2009-05-29 10:10:00,56.43,56.63,56.39,56.59,33600.0,38.8598,38.9976,38.8323,38.97,33600.0
2009-05-29 10:20:00,56.6,56.86,56.59,56.84,34500.0,38.9769,39.156,38.97,39.1422,34500.0
2009-05-29 10:30:00,56.84,56.89,56.68,56.77,34500.0,39.1422,39.1766,39.032,39.094,34500.0
2009-05-29 10:40:00,56.78,56.85,56.47,56.58,35900.0,39.1009,39.1491,38.8874,38.9631,35900.0
2009-05-29 10:50:00,56.58,56.58,56.43,56.43,43200.0,38.9631,38.9631,38.8598,38.8598,43200.0
2009-05-29 11:00:00,56.43,56.45,56.21,56.3,66600.0,38.8598,38.8736,38.7083,38.7703,66600.0
2009-05-29 11:10:00,56.31,56.31,56.14,56.14,57500.0,38.7772,38.7772,38.6601,38.6601,57500.0
2009-05-29 11:20:00,56.12,56.33,56.03,56.03,66200.0,38.6464,38.791,38.5844,38.5844,66200.0
2009-05-29 11:30:00,56.03,56.12,55.98,55.98,71100.0,38.5844,38.6464,38.55,38.55,71100.0
2009-05-29 11:40:00,55.98,56.23,55.97,56.23,49700.0,38.55,38.7221,38.5431,38.7221,49700.0
2009-05-29 11:50:00,56.24,56.28,56.05,56.19,29600.0,38.729,38.7565,38.5982,38.6946,29600.0
2009-05-29 12:00:00,56.17,56.24,56.1,56.19,44500.0,38.6808,38.729,38.6326,38.6946,44500.0
2009-05-29 12:10:00,56.19,56.3,56.14,56.25,36700.0,38.6946,38.7703,38.6601,38.7359,36700.0
2009-05-29 12:20:00,56.25,56.33,56.16,56.29,30000.0,38.7359,38.791,38.6739,38.7634,30000.0
2009-05-29 12:30:00,56.25,56.28,56.14,56.14,28700.0,38.7359,38.7565,38.6601,38.6601,28700.0
2009-05-29 12:40:00,56.14,56.23,56.08,56.11,39800.0,38.6601,38.7221,38.6188,38.6395,39800.0
2009-05-29 12:50:00,56.13,56.26,56.13,56.2,17200.0,38.6532,38.7428,38.6532,38.7015,17200.0
2009-05-29 13:00:00,56.21,56.33,56.18,56.21,19500.0,38.7083,38.791,38.6877,38.7083,19500.0
2009-05-29 13:10:00,56.21,56.25,56.16,56.24,18400.0,38.7083,38.7359,38.6739,38.729,18400.0
2009-05-29 13:20:00,56.25,56.25,56.19,56.22,15700.0,38.7359,38.7359,38.6946,38.7152,15700.0
2009-05-29 13:30:00,56.24,56.39,56.22,56.38,29400.0,38.729,38.8323,38.7152,38.8254,29400.0
2009-05-29 13:40:00,56.37,56.4,56.24,56.24,18700.0,38.8185,38.8392,38.729,38.729,18700.0
2009-05-29 13:50:00,56.24,56.27,56.2,56.2,17900.0,38.729,38.7497,38.7015,38.7015,17900.0
2009-05-29 14:00:00,56.21,56.26,56.16,56.22,48200.0,38.7083,38.7428,38.6739,38.7152,48200.0
2009-05-29 14:10:00,56.22,56.36,56.22,56.32,33700.0,38.7152,38.8116,38.7152,38.7841,33700.0
2009-05-29 14:20:00,56.31,56.34,56.23,56.23,37300.0,38.7772,38.7979,38.7221,38.7221,37300.0
2009-05-29 14:30:00,56.23,56.25,56.13,56.13,30700.0,38.7221,38.7359,38.6532,38.6532,30700.0
2009-05-29 14:40:00,56.13,56.14,56.05,56.07,40300.0,38.6532,38.6601,38.5982,38.6119,40300.0
2009-05-29 14:50:00,56.07,56.08,55.91,56.02,49000.0,38.6119,38.6188,38.5017,38.5775,49000.0
2009-05-29 15:00:00,56.01,56.13,55.92,56.11,69000.0,38.5706,38.6532,38.5086,38.6395,69000.0
2009-05-29 15:10:00,56.12,56.17,56.04,56.17,61700.0,38.6464,38.6808,38.5913,38.6808,61700.0
2009-05-29 15:20:00,56.16,56.19,56.0,56.17,65000.0,38.6739,38.6946,38.5637,38.6808,65000.0
2009-05-29 15:30:00,56.17,56.19,56.0,56.18,83000.0,38.6808,38.6946,38.5637,38.6877,83000.0
2009-05-29 15:40:00,56.15,56.44,56.12,56.37,98100.0,38.667,38.8667,38.6464,38.8185,98100.0
2009-05-29 15:50:00,56.37,56.9,56.36,56.89,303200.0,38.8185,39.1835,38.8116,39.1766,303200.0
2009-06-01 09:30:00,57.28,57.92,57.27,57.88,78600.0,39.4452,39.8859,39.4383,39.8584,78600.0
2009-06-01 09:40:00,57.85,58.45,57.84,58.43,61100.0,39.8377,40.2509,39.8308,40.2371,61100.0
2009-06-01 09:50:00,58.44,58.74,58.41,58.46,61500.0,40.244,40.4506,40.2233,40.2578,61500.0
2009-06-01 10:00:00,58.49,58.75,58.46,58.7,56800.0,40.2784,40.4575,40.2578,40.423,56800.0
2009-06-01 10:10:00,58.7,58.97,58.69,58.94,55100.0,40.423,40.609,40.4162,40.5883,55100.0
2009-06-01 10:20:00,58.93,58.99,58.79,58.79,42300.0,40.5814,40.6228,40.485,40.485,42300.0
2009-06-01 10:30:00,58.79,58.83,58.58,58.8,35100.0,40.485,40.5126,40.3404,40.4919,35100.0
2009-06-01 10:40:00,58.81,58.83,58.46,58.52,37500.0,40.4988,40.5126,40.2578,40.2991,37500.0
2009-06-01 10:50:00,58.52,58.62,58.47,58.6,44000.0,40.2991,40.368,40.2647,40.3542,44000.0
2009-06-01 11:00:00,58.61,58.83,58.6,58.81,47700.0,40.3611,40.5126,40.3542,40.4988,47700.0
2009-06-01 11:10:00,58.79,58.84,58.63,58.64,39200.0,40.485,40.5195,40.3748,40.3817,39200.0
2009-06-01 11:20:00,58.63,58.74,58.6,58.71,37100.0,40.3748,40.4506,40.3542,40.4299,37100.0
2009-06-01 11:30:00,58.71,58.83,58.71,58.83,18100.0,40.4299,40.5126,40.4299,40.5126,18100.0
2009-06-01 11:40:00,58.82,58.9,58.76,58.79,42100.0,40.5057,40.5608,40.4644,40.485,42100.0
2009-06-01 11:50:00,58.79,58.97,58.77,58.82,41000.0,40.485,40.609,40.4713,40.5057,41000.0
2009-06-01 12:00:00,58.81,58.94,58.8,58.88,23700.0,40.4988,40.5883,40.4919,40.547,23700.0
2009-06-01 12:10:00,58.88,58.97,58.84,58.85,8800.0,40.547,40.609,40.5195,40.5263,8800.0
2009-06-01 12:20:00,58.86,58.97,58.78,58.97,29100.0,40.5332,40.609,40.4781,40.609,29100.0
2009-06-01 12:30:00,58.96,58.98,58.84,58.97,25400.0,40.6021,40.6159,40.5195,40.609,25400.0
2009-06-01 12:40:00,58.96,59.0,58.91,58.95,14600.0,40.6021,40.6296,40.5677,40.5952,14600.0
2009-06-01 12:50:00,58.98,59.0,58.85,58.85,21200.0,40.6159,40.6296,40.5263,40.5263,21200.0
2009-06-01 13:00:00,58.85,58.87,58.7,58.72,17400.0,40.5263,40.5401,40.423,40.4368,17400.0
2009-06-01 13:10:00,58.7,58.77,58.61,58.76,17400.0,40.423,40.4713,40.3611,40.4644,17400.0
2009-06-01 13:20:00,58.73,58.78,58.7,58.72,12600.0,40.4437,40.4781,40.423,40.4368,12600.0
2009-06-01 13:30:00,58.71,58.79,58.69,58.78,17200.0,40.4299,40.485,40.4162,40.4781,17200.0
2009-06-01 13:40:00,58.79,58.89,58.73,58.86,23600.0,40.485,40.5539,40.4437,40.5332,23600.0
2009-06-01 13:50:00,58.86,59.09,58.84,59.07,20500.0,40.5332,40.6916,40.5195,40.6778,20500.0
2009-06-01 14:00:00,59.07,59.15,59.0,59.03,34700.0,40.6778,40.7329,40.6296,40.6503,34700.0
2009-06-01 14:10:00,59.03,59.12,59.01,59.04,32500.0,40.6503,40.7123,40.6365,40.6572,32500.0
2009-06-01 14:20:00,59.02,59.2,59.02,59.1,38700.0,40.6434,40.7674,40.6434,40.6985,38700.0
2009-06-01 14:30:00,59.1,59.23,59.08,59.21,43600.0,40.6985,40.788,40.6847,40.7743,43600.0
2009-06-01 14:40:00,59.2,59.29,59.14,59.24,36000.0,40.7674,40.8293,40.726,40.7949,36000.0
2009-06-01 14:50:00,59.23,59.28,59.18,59.21,50600.0,40.788,40.8225,40.7536,40.7743,50600.0
2009-06-01 15:00:00,59.22,59.26,59.09,59.14,33900.0,40.7811,40.8087,40.6916,40.726,33900.0
2009-06-01 15:10:00,59.15,59.17,59.04,59.11,82300.0,40.7329,40.7467,40.6572,40.7054,82300.0
2009-06-01 15:20:00,59.11,59.35,59.09,59.34,102600.0,40.7054,40.8707,40.6916,40.8638,102600.0
2009-06-01 15:30:00,59.34,59.45,59.22,59.34,150700.0,40.8638,40.9395,40.7811,40.8638,150700.0
2009-06-01 15:40:00,59.34,59.44,59.2,59.25,156600.0,40.8638,40.9326,40.7674,40.8018,156600.0
2009-06-01 15:50:00,59.25,59.41,59.05,59.29,241800.0,40.8018,40.912,40.6641,40.8293,241800.0
2009-06-02 09:30:00,59.28,59.55,59.17,59.5,66900.0,40.8225,41.0084,40.7467,40.974,66900.0
2009-06-02 09:40:00,59.48,59.54,59.2,59.23,41100.0,40.9602,41.0015,40.7674,40.788,41100.0
2009-06-02 09:50:00,59.24,59.58,59.17,59.58,37600.0,40.7949,41.029,40.7467,41.029,37600.0
2009-06-02 10:00:00,59.6,59.83,59.43,59.67,60200.0,41.0428,41.2012,40.9258,41.091,60200.0
2009-06-02 10:10:00,59.68,59.83,59.64,59.69,48200.0,41.0979,41.2012,41.0704,41.1048,48200.0
2009-06-02 10:20:00,59.67,59.79,59.6,59.74,35300.0,41.091,41.1737,41.0428,41.1392,35300.0
2009-06-02 10:30:00,59.74,59.8,59.59,59.66,41100.0,41.1392,41.1805,41.0359,41.0841,41100.0
2009-06-02 10:40:00,59.65,59.73,59.51,59.62,26400.0,41.0773,41.1323,40.9808,41.0566,26400.0
2009-06-02 10:50:00,59.62,59.7,59.52,59.66,31900.0,41.0566,41.1117,40.9877,41.0841,31900.0
2009-06-02 11:00:00,59.66,59.7,59.42,59.44,41000.0,41.0841,41.1117,40.9189,40.9326,41000.0
2009-06-02 11:10:00,59.45,59.54,59.39,59.52,36400.0,40.9395,41.0015,40.8982,40.9877,36400.0
2009-06-02 11:20:00,59.53,59.53,59.28,59.28,39200.0,40.9946,40.9946,40.8225,40.8225,39200.0
2009-06-02 11:30:00,59.27,59.34,59.2,59.21,49300.0,40.8156,40.8638,40.7674,40.7743,49300.0
2009-06-02 11:40:00,59.22,59.34,59.17,59.23,38600.0,40.7811,40.8638,40.7467,40.788,38600.0
2009-06-02 11:50:00,59.23,59.42,59.23,59.36,33300.0,40.788,40.9189,40.788,40.8775,33300.0
2009-06-02 12:00:00,59.35,59.56,59.35,59.53,39200.0,40.8707,41.0153,40.8707,40.9946,39200.0
2009-06-02 12:10:00,59.52,59.62,59.47,59.58,25000.0,40.9877,41.0566,40.9533,41.029,25000.0
2009-06-02 12:20:00,59.58,59.63,59.44,59.46,39200.0,41.029,41.0635,40.9326,40.9464,39200.0
2009-06-02 12:30:00,59.45,59.51,59.38,59.51,23400.0,40.9395,40.9808,40.8913,40.9808,23400.0
2009-06-02 12:40:00,59.51,59.57,59.45,59.46,14800.0,40.9808,41.0222,40.9395,40.9464,14800.0
2009-06-02 12:50:00,59.46,59.73,59.45,59.62,29200.0,40.9464,41.1323,40.9395,41.0566,29200.0
2009-06-02 13:00:00,59.62,59.75,59.58,59.75,23300.0,41.0566,41.1461,41.029,41.1461,23300.0
2009-06-02 13:10:00,59.73,59.78,59.63,59.66,24100.0,41.1323,41.1668,41.0635,41.0841,24100.0
2009-06-02 13:20:00,59.68,59.85,59.67,59.76,30600.0,41.0979,41.215,41.091,41.153,30600.0
2009-06-02 13:30:00,59.74,59.9,59.73,59.86,55900.0,41.1392,41.2494,41.1323,41.2219,55900.0
2009-06-02 13:40:00,59.87,59.96,59.76,59.9,35700.0,41.2288,41.2907,41.153,41.2494,35700.0
2009-06-02 13:50:00,59.89,59.97,59.89,59.97,28800.0,41.2425,41.2976,41.2425,41.2976,28800.0
2009-06-02 14:00:00,59.97,59.97,59.83,59.9,41100.0,41.2976,41.2976,41.2012,41.2494,41100.0
2009-06-02 14:10:00,59.89,60.04,59.87,59.99,49900.0,41.2425,41.3458,41.2288,41.3114,49900.0
2009-06-02 14:20:00,60.0,60.16,59.97,60.09,50200.0,41.3183,41.4285,41.2976,41.3803,50200.0
2009-06-02 14:30:00,60.07,60.14,60.01,60.12,34800.0,41.3665,41.4147,41.3252,41.4009,34800.0
2009-06-02 14:40:00,60.13,60.24,60.1,60.21,44200.0,41.4078,41.4835,41.3871,41.4629,44200.0
2009-06-02 14:50:00,60.21,60.26,60.14,60.15,44200.0,41.4629,41.4973,41.4147,41.4216,44200.0
2009-06-02 15:00:00,60.15,60.29,60.15,60.24,49600.0,41.4216,41.518,41.4216,41.4835,49600.0
2009-06-02 15:10:00,60.25,60.27,60.12,60.16,43200.0,41.4904,41.5042,41.4009,41.4285,43200.0
2009-06-02 15:20:00,60.15,60.3,60.07,60.11,82600.0,41.4216,41.5249,41.3665,41.394,82600.0
2009-06-02 15:30:00,60.11,60.27,60.05,60.12,119000.0,41.394,41.5042,41.3527,41.4009,119000.0
2009-06-02 15:40:00,60.13,60.3,60.04,60.2,130600.0,41.4078,41.5249,41.3458,41.456,130600.0
2009-06-02 15:50:00,60.22,60.23,59.96,60.05,166800.0,41.4698,41.4767,41.2907,41.3527,166800.0
2009-06-03 09:30:00,59.65,59.97,58.99,59.27,82600.0,41.0773,41.2976,40.6228,40.8156,82600.0
2009-06-03 09:40:00,59.24,59.31,59.0,59.11,57800.0,40.7949,40.8431,40.6296,40.7054,57800.0
2009-06-03 09:50:00,59.09,59.18,58.76,58.99,55600.0,40.6916,40.7536,40.4644,40.6228,55600.0
2009-06-03 10:00:00,58.98,58.99,58.77,58.89,45000.0,40.6159,40.6228,40.4713,40.5539,45000.0
2009-06-03 10:10:00,58.91,58.97,58.74,58.81,40300.0,40.5677,40.609,40.4506,40.4988,40300.0
2009-06-03 10:20:00,58.79,58.98,58.76,58.93,40100.0,40.485,40.6159,40.4644,40.5814,40100.0
2009-06-03 10:30:00,58.92,58.92,58.66,58.66,48300.0,40.5745,40.5745,40.3955,40.3955,48300.0
2009-06-03 10:40:00,58.65,58.94,58.63,58.91,63700.0,40.3886,40.5883,40.3748,40.5677,63700.0
2009-06-03 10:50:00,58.93,59.03,58.92,59.0,52700.0,40.5814,40.6503,40.5745,40.6296,52700.0
2009-06-03 11:00:00,59.0,59.02,58.85,58.86,34700.0,40.6296,40.6434,40.5263,40.5332,34700.0
2009-06-03 11:10:00,58.87,58.87,58.69,58.77,34500.0,40.5401,40.5401,40.4162,40.4713,34500.0
2009-06-03 11:20:00,58.77,58.9,58.72,58.72,34300.0,40.4713,40.5608,40.4368,40.4368,34300.0
2009-06-03 11:30:00,58.71,58.8,58.7,58.74,37700.0,40.4299,40.4919,40.423,40.4506,37700.0
2009-06-03 11:40:00,58.74,58.85,58.69,58.75,67300.0,40.4506,40.5263,40.4162,40.4575,67300.0
2009-06-03 11:50:00,58.75,58.78,58.6,58.6,66100.0,40.4575,40.4781,40.3542,40.3542,66100.0
2009-06-03 12:00:00,58.6,58.68,58.55,58.61,71000.0,40.3542,40.4093,40.3198,40.3611,71000.0
2009-06-03 12:10:00,58.62,58.68,58.54,58.66,61000.0,40.368,40.4093,40.3129,40.3955,61000.0
2009-06-03 12:20:00,58.65,58.67,58.5,58.5,49600.0,40.3886,40.4024,40.2853,40.2853,49600.0
2009-06-03 12:30:00,58.52,58.61,58.5,58.6,29900.0,40.2991,40.3611,40.2853,40.3542,29900.0
2009-06-03 12:40:00,58.6,58.63,58.48,58.51,60500.0,40.3542,40.3748,40.2715,40.2922,60500.0
2009-06-03 12:50:00,58.51,58.53,58.35,58.37,41800.0,40.2922,40.306,40.182,40.1958,41800.0
2009-06-03 13:00:00,58.38,58.44,58.34,58.38,61100.0,40.2027,40.244,40.1751,40.2027,61100.0
2009-06-03 13:10:00,58.37,58.38,58.25,58.31,31800.0,40.1958,40.2027,40.1132,40.1545,31800.0
2009-06-03 13:20:00,58.31,58.37,58.12,58.2,56600.0,40.1545,40.1958,40.0236,40.0787,56600.0
2009-06-03 13:30:00,58.19,58.21,58.11,58.19,67000.0,40.0718,40.0856,40.0167,40.0718,67000.0
2009-06-03 13:40:00,58.19,58.23,58.05,58.13,48400.0,40.0718,40.0994,39.9754,40.0305,48400.0
2009-06-03 13:50:00,58.14,58.24,58.06,58.11,59400.0,40.0374,40.1063,39.9823,40.0167,59400.0
2009-06-03 14:00:00,58.09,58.13,58.0,58.04,41200.0,40.003,40.0305,39.941,39.9685,41200.0
2009-06-03 14:10:00,58.04,58.14,58.0,58.12,34600.0,39.9685,40.0374,39.941,40.0236,34600.0
2009-06-03 14:20:00,58.11,58.22,58.07,58.15,43200.0,40.0167,40.0925,39.9892,40.0443,43200.0
2009-06-03 14:30:00,58.15,58.17,58.04,58.13,44600.0,40.0443,40.0581,39.9685,40.0305,44600.0
2009-06-03 14:40:00,58.11,58.18,58.0,58.07,33400.0,40.0167,40.065,39.941,39.9892,33400.0
2009-06-03 14:50:00,58.08,58.26,58.03,58.22,41800.0,39.9961,40.12,39.9617,40.0925,41800.0
2009-06-03 15:00:00,58.22,58.39,58.21,58.33,57600.0,40.0925,40.2096,40.0856,40.1683,57600.0
2009-06-03 15:10:00,58.34,58.37,58.23,58.26,43300.0,40.1751,40.1958,40.0994,40.12,43300.0
2009-06-03 15:20:00,58.27,58.3,58.1,58.11,52500.0,40.1269,40.1476,40.0099,40.0167,52500.0
2009-06-03 15:30:00,58.09,58.25,58.05,58.21,62200.0,40.003,40.1132,39.9754,40.0856,62200.0
2009-06-03 15:40:00,58.2,58.47,58.2,58.44,109900.0,40.0787,40.2647,40.0787,40.244,109900.0
2009-06-03 15:50:00,58.44,58.59,58.41,58.59,167800.0,40.244,40.3473,40.2233,40.3473,167800.0
2009-06-04 09:30:00,58.39,58.73,58.17,58.49,98300.0,40.2096,40.4437,40.0581,40.2784,98300.0
2009-06-04 09:40:00,58.48,58.63,58.41,58.47,84300.0,40.2715,40.3748,40.2233,40.2647,84300.0
2009-06-04 09:50:00,58.46,58.47,58.2,58.47,75300.0,40.2578,40.2647,40.0787,40.2647,75300.0
2009-06-04 10:00:00,58.46,58.47,58.16,58.17,66000.0,40.2578,40.2647,40.0512,40.0581,66000.0
2009-06-04 10:10:00,58.16,58.29,57.98,58.16,42900.0,40.0512,40.1407,39.9272,40.0512,42900.0
2009-06-04 10:20:00,58.17,58.53,58.1,58.45,37000.0,40.0581,40.306,40.0099,40.2509,37000.0
2009-06-04 10:30:00,58.47,58.51,58.33,58.49,56100.0,40.2647,40.2922,40.1683,40.2784,56100.0
2009-06-04 10:40:00,58.5,58.52,58.33,58.44,24400.0,40.2853,40.2991,40.1683,40.244,24400.0
2009-06-04 10:50:00,58.44,58.7,58.38,58.68,37500.0,40.244,40.423,40.2027,40.4093,37500.0
2009-06-04 11:00:00,58.68,58.74,58.59,58.74,74300.0,40.4093,40.4506,40.3473,40.4506,74300.0
2009-06-04 11:10:00,58.74,58.82,58.55,58.81,89900.0,40.4506,40.5057,40.3198,40.4988,89900.0
2009-06-04 11:20:00,58.83,58.93,58.65,58.67,47000.0,40.5126,40.5814,40.3886,40.4024,47000.0
2009-06-04 11:30:00,58.67,58.71,58.5,58.5,27900.0,40.4024,40.4299,40.2853,40.2853,27900.0
2009-06-04 11:40:00,58.51,58.57,58.48,58.51,31800.0,40.2922,40.3335,40.2715,40.2922,31800.0
2009-06-04 11:50:00,58.48,58.58,58.48,58.54,16200.0,40.2715,40.3404,40.2715,40.3129,16200.0
2009-06-04 12:00:00,58.53,58.53,58.34,58.38,22500.0,40.306,40.306,40.1751,40.2027,22500.0
2009-06-04 12:10:00,58.37,58.46,58.23,58.45,37600.0,40.1958,40.2578,40.0994,40.2509,37600.0
2009-06-04 12:20:00,58.46,58.61,58.45,58.6,24400.0,40.2578,40.3611,40.2509,40.3542,24400.0
2009-06-04 12:30:00,58.6,58.69,58.59,58.67,13400.0,40.3542,40.4162,40.3473,40.4024,13400.0
2009-06-04 12:40:00,58.67,58.76,58.67,58.74,13100.0,40.4024,40.4644,40.4024,40.4506,13100.0
2009-06-04 12:50:00,58.73,58.78,58.59,58.78,38800.0,40.4437,40.4781,40.3473,40.4781,38800.0
2009-06-04 13:00:00,58.78,58.85,58.74,58.75,17200.0,40.4781,40.5263,40.4506,40.4575,17200.0
2009-06-04 13:10:00,58.76,58.82,58.71,58.71,18400.0,40.4644,40.5057,40.4299,40.4299,18400.0
2009-06-04 13:20:00,58.76,58.91,58.76,58.86,22200.0,40.4644,40.5677,40.4644,40.5332,22200.0
2009-06-04 13:30:00,58.85,58.97,58.85,58.94,17600.0,40.5263,40.609,40.5263,40.5883,17600.0
2009-06-04 13:40:00,58.95,58.95,58.83,58.89,25100.0,40.5952,40.5952,40.5126,40.5539,25100.0
2009-06-04 13:50:00,58.87,58.91,58.78,58.86,39400.0,40.5401,40.5677,40.4781,40.5332,39400.0
2009-06-04 14:00:00,58.87,58.95,58.74,58.92,31300.0,40.5401,40.5952,40.4506,40.5745,31300.0
2009-06-04 14:10:00,58.92,58.94,58.83,58.87,34000.0,40.5745,40.5883,40.5126,40.5401,34000.0
2009-06-04 14:20:00,58.87,58.96,58.86,58.91,27000.0,40.5401,40.6021,40.5332,40.5677,27000.0
2009-06-04 14:30:00,58.91,58.96,58.85,58.87,33200.0,40.5677,40.6021,40.5263,40.5401,33200.0
2009-06-04 14:40:00,58.88,58.97,58.83,58.87,30900.0,40.547,40.609,40.5126,40.5401,30900.0
2009-06-04 14:50:00,58.87,58.96,58.8,58.93,43600.0,40.5401,40.6021,40.4919,40.5814,43600.0
2009-06-04 15:00:00,58.93,58.99,58.89,58.97,47300.0,40.5814,40.6228,40.5539,40.609,47300.0
2009-06-04 15:10:00,58.94,59.08,58.92,59.02,52700.0,40.5883,40.6847,40.5745,40.6434,52700.0
2009-06-04 15:20:00,59.03,59.14,59.01,59.05,40000.0,40.6503,40.726,40.6365,40.6641,40000.0
2009-06-04 15:30:00,59.04,59.22,59.0,59.15,99200.0,40.6572,40.7811,40.6296,40.7329,99200.0
2009-06-04 15:40:00,59.16,59.24,59.02,59.1,108700.0,40.7398,40.7949,40.6434,40.6985,108700.0
2009-06-04 15:50:00,59.09,59.18,59.0,59.08,159400.0,40.6916,40.7536,40.6296,40.6847,159400.0
2009-06-05 09:30:00,59.39,60.7,59.39,60.7,141500.0,40.8982,41.8003,40.8982,41.8003,141500.0
2009-06-05 09:40:00,60.68,61.12,60.43,60.5,139500.0,41.7865,42.0896,41.6144,41.6626,139500.0
2009-06-05 09:50:00,60.5,60.63,60.25,60.56,100100.0,41.6626,41.7521,41.4904,41.7039,100100.0
2009-06-05 10:00:00,60.56,60.76,60.2,60.25,139200.0,41.7039,41.8416,41.456,41.4904,139200.0
2009-06-05 10:10:00,60.25,60.32,59.89,60.06,104100.0,41.4904,41.5386,41.2425,41.3596,104100.0
2009-06-05 10:20:00,60.07,60.35,60.06,60.19,82900.0,41.3665,41.5593,41.3596,41.4491,82900.0
2009-06-05 10:30:00,60.18,60.35,60.11,60.29,59600.0,41.4422,41.5593,41.394,41.518,59600.0
2009-06-05 10:40:00,60.32,60.62,60.28,60.54,61500.0,41.5386,41.7452,41.5111,41.6901,61500.0
2009-06-05 10:50:00,60.53,60.73,60.5,60.73,55300.0,41.6833,41.821,41.6626,41.821,55300.0
2009-06-05 11:00:00,60.72,60.9,60.66,60.86,55800.0,41.8141,41.938,41.7728,41.9105,55800.0
2009-06-05 11:10:00,60.86,60.9,60.71,60.75,39200.0,41.9105,41.938,41.8072,41.8348,39200.0
2009-06-05 11:20:00,60.76,60.83,60.59,60.63,34600.0,41.8416,41.8898,41.7246,41.7521,34600.0
2009-06-05 11:30:00,60.63,60.64,60.51,60.57,34000.0,41.7521,41.759,41.6695,41.7108,34000.0
2009-06-05 11:40:00,60.57,60.63,60.43,60.57,44100.0,41.7108,41.7521,41.6144,41.7108,44100.0
2009-06-05 11:50:00,60.57,60.69,60.48,60.59,28800.0,41.7108,41.7934,41.6488,41.7246,28800.0
2009-06-05 12:00:00,60.56,60.7,60.52,60.54,28200.0,41.7039,41.8003,41.6764,41.6901,28200.0
2009-06-05 12:10:00,60.55,60.64,60.44,60.61,61500.0,41.697,41.759,41.6213,41.7383,61500.0
2009-06-05 12:20:00,60.6,60.84,60.6,60.78,41200.0,41.7315,41.8967,41.7315,41.8554,41200.0
2009-06-05 12:30:00,60.78,60.78,60.68,60.75,19400.0,41.8554,41.8554,41.7865,41.8348,19400.0
2009-06-05 12:40:00,60.75,60.75,60.59,60.61,44500.0,41.8348,41.8348,41.7246,41.7383,44500.0
2009-06-05 12:50:00,60.61,60.62,60.46,60.49,44900.0,41.7383,41.7452,41.635,41.6557,44900.0
2009-06-05 13:00:00,60.5,60.53,60.44,60.51,59100.0,41.6626,41.6833,41.6213,41.6695,59100.0
2009-06-05 13:10:00,60.51,60.59,60.39,60.5,57200.0,41.6695,41.7246,41.5868,41.6626,57200.0
2009-06-05 13:20:00,60.5,60.55,60.38,60.53,26800.0,41.6626,41.697,41.58,41.6833,26800.0
2009-06-05 13:30:00,60.51,60.69,60.51,60.67,32200.0,41.6695,41.7934,41.6695,41.7797,32200.0
2009-06-05 13:40:00,60.67,60.77,60.66,60.74,27400.0,41.7797,41.8485,41.7728,41.8279,27400.0
2009-06-05 13:50:00,60.74,60.79,60.55,60.65,50500.0,41.8279,41.8623,41.697,41.7659,50500.0
2009-06-05 14:00:00,60.65,60.66,60.32,60.35,35500.0,41.7659,41.7728,41.5386,41.5593,35500.0
2009-06-05 14:10:00,60.37,60.46,60.25,60.31,49500.0,41.5731,41.635,41.4904,41.5318,49500.0
2009-06-05 14:20:00,60.3,60.47,60.14,60.35,71600.0,41.5249,41.6419,41.4147,41.5593,71600.0
2009-06-05 14:30:00,60.37,60.37,60.18,60.29,65400.0,41.5731,41.5731,41.4422,41.518,65400.0
2009-06-05 14:40:00,60.29,60.54,60.28,60.54,58100.0,41.518,41.6901,41.5111,41.6901,58100.0
2009-06-05 14:50:00,60.54,60.58,60.45,60.48,54800.0,41.6901,41.7177,41.6282,41.6488,54800.0
2009-06-05 15:00:00,60.47,60.48,60.29,60.41,96700.0,41.6419,41.6488,41.518,41.6006,96700.0
2009-06-05 15:10:00,60.4,60.58,60.37,60.55,68900.0,41.5937,41.7177,41.5731,41.697,68900.0
2009-06-05 15:20:00,60.54,60.65,60.44,60.51,95600.0,41.6901,41.7659,41.6213,41.6695,95600.0
2009-06-05 15:30:00,60.51,60.72,60.47,60.7,90400.0,41.6695,41.8141,41.6419,41.8003,90400.0
2009-06-05 15:40:00,60.69,60.71,60.23,60.27,149000.0,41.7934,41.8072,41.4767,41.5042,149000.0
2009-06-05 15:50:00,60.26,60.51,60.26,60.5,191400.0,41.4973,41.6695,41.4973,41.6626,191400.0
2009-06-08 09:30:00,60.03,60.08,59.61,59.79,68000.0,41.3389,41.3734,41.0497,41.1737,68000.0
2009-06-08 09:40:00,59.77,59.97,59.42,59.5,79200.0,41.1599,41.2976,40.9189,40.974,79200.0
2009-06-08 09:50:00,59.52,59.77,59.44,59.73,50400.0,40.9877,41.1599,40.9326,41.1323,50400.0
2009-06-08 10:00:00,59.71,59.97,59.59,59.93,58300.0,41.1186,41.2976,41.0359,41.2701,58300.0
2009-06-08 10:10:00,59.91,60.01,59.6,59.71,59800.0,41.2563,41.3252,41.0428,41.1186,59800.0
2009-06-08 10:20:00,59.71,59.83,59.63,59.81,53700.0,41.1186,41.2012,41.0635,41.1874,53700.0
2009-06-08 10:30:00,59.79,59.96,59.79,59.96,35100.0,41.1737,41.2907,41.1737,41.2907,35100.0
2009-06-08 10:40:00,59.96,60.15,59.96,60.1,27300.0,41.2907,41.4216,41.2907,41.3871,27300.0
2009-06-08 10:50:00,60.11,60.16,59.89,59.99,30900.0,41.394,41.4285,41.2425,41.3114,30900.0
2009-06-08 11:00:00,59.96,59.99,59.72,59.72,30400.0,41.2907,41.3114,41.1255,41.1255,30400.0
2009-06-08 11:10:00,59.73,59.79,59.67,59.75,43900.0,41.1323,41.1737,41.091,41.1461,43900.0
2009-06-08 11:20:00,59.77,59.85,59.58,59.58,42200.0,41.1599,41.215,41.029,41.029,42200.0
2009-06-08 11:30:00,59.59,59.8,59.56,59.8,54300.0,41.0359,41.1805,41.0153,41.1805,54300.0
2009-06-08 11:40:00,59.8,59.83,59.72,59.79,34900.0,41.1805,41.2012,41.1255,41.1737,34900.0
2009-06-08 11:50:00,59.8,59.82,59.67,59.81,35600.0,41.1805,41.1943,41.091,41.1874,35600.0
2009-06-08 12:00:00,59.82,59.82,59.63,59.8,34700.0,41.1943,41.1943,41.0635,41.1805,34700.0
2009-06-08 12:10:00,59.8,59.8,59.65,59.67,13500.0,41.1805,41.1805,41.0773,41.091,13500.0
2009-06-08 12:20:00,59.67,59.71,59.6,59.71,25700.0,41.091,41.1186,41.0428,41.1186,25700.0
2009-06-08 12:30:00,59.71,59.76,59.63,59.75,50000.0,41.1186,41.153,41.0635,41.1461,50000.0
2009-06-08 12:40:00,59.76,59.85,59.7,59.78,30800.0,41.153,41.215,41.1117,41.1668,30800.0
2009-06-08 12:50:00,59.76,59.8,59.73,59.78,12200.0,41.153,41.1805,41.1323,41.1668,12200.0
2009-06-08 13:00:00,59.78,59.9,59.76,59.89,30900.0,41.1668,41.2494,41.153,41.2425,30900.0
2009-06-08 13:10:00,59.89,59.94,59.76,59.9,24600.0,41.2425,41.277,41.153,41.2494,24600.0
2009-06-08 13:20:00,59.9,59.94,59.8,59.92,37200.0,41.2494,41.277,41.1805,41.2632,37200.0
2009-06-08 13:30:00,59.93,59.95,59.9,59.95,12900.0,41.2701,41.2838,41.2494,41.2838,12900.0
2009-06-08 13:40:00,59.92,60.12,59.9,60.08,22000.0,41.2632,41.4009,41.2494,41.3734,22000.0
2009-06-08 13:50:00,60.02,60.05,59.92,60.05,15200.0,41.332,41.3527,41.2632,41.3527,15200.0
2009-06-08 14:00:00,60.05,60.05,59.88,59.89,24700.0,41.3527,41.3527,41.2356,41.2425,24700.0
2009-06-08 14:10:00,59.9,59.95,59.88,59.9,17000.0,41.2494,41.2838,41.2356,41.2494,17000.0
2009-06-08 14:20:00,59.9,60.0,59.83,60.0,46100.0,41.2494,41.3183,41.2012,41.3183,46100.0
2009-06-08 14:30:00,59.99,60.05,59.99,60.03,35400.0,41.3114,41.3527,41.3114,41.3389,35400.0
2009-06-08 14:40:00,60.02,60.04,59.88,60.02,36800.0,41.332,41.3458,41.2356,41.332,36800.0
2009-06-08 14:50:00,60.02,60.07,59.89,60.0,35700.0,41.332,41.3665,41.2425,41.3183,35700.0
2009-06-08 15:00:00,60.02,60.13,59.94,60.11,65500.0,41.332,41.4078,41.277,41.394,65500.0
2009-06-08 15:10:00,60.11,60.32,60.02,60.26,97100.0,41.394,41.5386,41.332,41.4973,97100.0
2009-06-08 15:20:00,60.26,60.73,60.25,60.62,173800.0,41.4973,41.821,41.4904,41.7452,173800.0
2009-06-08 15:30:00,60.63,61.06,60.63,60.71,167800.0,41.7521,42.0482,41.7521,41.8072,167800.0
2009-06-08 15:40:00,60.73,60.8,60.54,60.71,201700.0,41.821,41.8692,41.6901,41.8072,201700.0
2009-06-08 15:50:00,60.71,60.77,60.46,60.5,142700.0,41.8072,41.8485,41.635,41.6626,142700.0
2009-06-09 09:30:00,60.4,60.66,60.13,60.49,47600.0,41.5937,41.7728,41.4078,41.6557,47600.0
2009-06-09 09:40:00,60.48,60.66,60.26,60.47,109200.0,41.6488,41.7728,41.4973,41.6419,109200.0
2009-06-09 09:50:00,60.45,60.45,60.03,60.09,92700.0,41.6282,41.6282,41.3389,41.3803,92700.0
2009-06-09 10:00:00,60.09,60.16,59.91,60.05,81600.0,41.3803,41.4285,41.2563,41.3527,81600.0
2009-06-09 10:10:00,60.04,60.09,59.85,59.92,110000.0,41.3458,41.3803,41.215,41.2632,110000.0
2009-06-09 10:20:00,59.9,59.91,59.69,59.83,69500.0,41.2494,41.2563,41.1048,41.2012,69500.0
2009-06-09 10:30:00,59.82,60.0,59.75,59.9,34500.0,41.1943,41.3183,41.1461,41.2494,34500.0
2009-06-09 10:40:00,59.9,60.11,59.85,59.86,35500.0,41.2494,41.394,41.215,41.2219,35500.0
2009-06-09 10:50:00,59.84,59.85,59.63,59.63,55800.0,41.2081,41.215,41.0635,41.0635,55800.0
2009-06-09 11:00:00,59.65,59.74,59.56,59.6,68800.0,41.0773,41.1392,41.0153,41.0428,68800.0
2009-06-09 11:10:00,59.6,59.6,59.42,59.43,75500.0,41.0428,41.0428,40.9189,40.9258,75500.0
2009-06-09 11:20:00,59.43,59.45,59.32,59.32,88800.0,40.9258,40.9395,40.85,40.85,88800.0
2009-06-09 11:30:00,59.32,59.42,59.3,59.37,61000.0,40.85,40.9189,40.8362,40.8844,61000.0
2009-06-09 11:40:00,59.36,59.39,59.25,59.27,45700.0,40.8775,40.8982,40.8018,40.8156,45700.0
2009-06-09 11:50:00,59.28,59.28,59.14,59.21,51700.0,40.8225,40.8225,40.726,40.7743,51700.0
2009-06-09 12:00:00,59.21,59.25,59.11,59.16,59500.0,40.7743,40.8018,40.7054,40.7398,59500.0
2009-06-09 12:10:00,59.18,59.21,59.09,59.12,36700.0,40.7536,40.7743,40.6916,40.7123,36700.0
2009-06-09 12:20:00,59.12,59.21,59.1,59.17,57400.0,40.7123,40.7743,40.6985,40.7467,57400.0
2009-06-09 12:30:00,59.17,59.27,59.12,59.27,44400.0,40.7467,40.8156,40.7123,40.8156,44400.0
2009-06-09 12:40:00,59.29,59.35,59.19,59.31,43700.0,40.8293,40.8707,40.7605,40.8431,43700.0
2009-06-09 12:50:00,59.31,59.36,59.24,59.27,31500.0,40.8431,40.8775,40.7949,40.8156,31500.0
2009-06-09 13:00:00,59.26,59.38,59.21,59.25,70200.0,40.8087,40.8913,40.7743,40.8018,70200.0
2009-06-09 13:10:00,59.26,59.26,59.04,59.07,37800.0,40.8087,40.8087,40.6572,40.6778,37800.0
2009-06-09 13:20:00,59.08,59.13,59.02,59.07,42500.0,40.6847,40.7192,40.6434,40.6778,42500.0
2009-06-09 13:30:00,59.06,59.14,58.99,59.11,75100.0,40.671,40.726,40.6228,40.7054,75100.0
2009-06-09 13:40:00,59.12,59.17,59.03,59.04,86600.0,40.7123,40.7467,40.6503,40.6572,86600.0
2009-06-09 13:50:00,59.03,59.26,59.01,59.24,36100.0,40.6503,40.8087,40.6365,40.7949,36100.0
2009-06-09 14:00:00,59.25,59.3,59.2,59.28,50200.0,40.8018,40.8362,40.7674,40.8225,50200.0
2009-06-09 14:10:00,59.28,59.39,59.25,59.39,35400.0,40.8225,40.8982,40.8018,40.8982,35400.0
2009-06-09 14:20:00,59.39,59.39,59.27,59.3,55900.0,40.8982,40.8982,40.8156,40.8362,55900.0
2009-06-09 14:30:00,59.32,59.39,59.29,59.36,56400.0,40.85,40.8982,40.8293,40.8775,56400.0
2009-06-09 14:40:00,59.36,59.44,59.23,59.29,33100.0,40.8775,40.9326,40.788,40.8293,33100.0
2009-06-09 14:50:00,59.28,59.34,59.25,59.3,20200.0,40.8225,40.8638,40.8018,40.8362,20200.0
2009-06-09 15:00:00,59.31,59.37,59.31,59.35,44200.0,40.8431,40.8844,40.8431,40.8707,44200.0
2009-06-09 15:10:00,59.33,59.34,59.16,59.22,61800.0,40.8569,40.8638,40.7398,40.7811,61800.0
2009-06-09 15:20:00,59.22,59.22,59.04,59.06,153500.0,40.7811,40.7811,40.6572,40.671,153500.0
2009-06-09 15:30:00,59.06,59.22,59.01,59.2,149200.0,40.671,40.7811,40.6365,40.7674,149200.0
2009-06-09 15:40:00,59.19,59.28,59.14,59.23,151300.0,40.7605,40.8225,40.726,40.788,151300.0
2009-06-09 15:50:00,59.24,59.33,59.19,59.21,234600.0,40.7949,40.8569,40.7605,40.7743,234600.0
2009-06-10 09:30:00,59.8,60.04,59.39,59.56,55700.0,41.1805,41.3458,40.8982,41.0153,55700.0
2009-06-10 09:40:00,59.59,59.67,59.36,59.37,51800.0,41.0359,41.091,40.8775,40.8844,51800.0
2009-06-10 09:50:00,59.35,59.56,59.27,59.55,52600.0,40.8707,41.0153,40.8156,41.0084,52600.0
2009-06-10 10:00:00,59.57,59.6,59.29,59.36,34200.0,41.0222,41.0428,40.8293,40.8775,34200.0
2009-06-10 10:10:00,59.37,59.39,58.88,58.94,53400.0,40.8844,40.8982,40.547,40.5883,53400.0
2009-06-10 10:20:00,58.96,59.08,58.96,59.02,23100.0,40.6021,40.6847,40.6021,40.6434,23100.0
2009-06-10 10:30:00,59.03,59.04,58.76,58.78,30900.0,40.6503,40.6572,40.4644,40.4781,30900.0
2009-06-10 10:40:00,58.78,58.81,58.57,58.61,29300.0,40.4781,40.4988,40.3335,40.3611,29300.0
2009-06-10 10:50:00,58.59,58.61,58.49,58.5,54200.0,40.3473,40.3611,40.2784,40.2853,54200.0
2009-06-10 11:00:00,58.5,58.52,58.27,58.41,89500.0,40.2853,40.2991,40.1269,40.2233,89500.0
2009-06-10 11:10:00,58.4,58.5,58.33,58.47,33100.0,40.2165,40.2853,40.1683,40.2647,33100.0
2009-06-10 11:20:00,58.48,58.72,58.46,58.7,22000.0,40.2715,40.4368,40.2578,40.423,22000.0
2009-06-10 11:30:00,58.7,58.72,58.49,58.5,26000.0,40.423,40.4368,40.2784,40.2853,26000.0
2009-06-10 11:40:00,58.48,58.55,58.46,58.54,10300.0,40.2715,40.3198,40.2578,40.3129,10300.0
2009-06-10 11:50:00,58.56,58.6,58.54,58.59,12700.0,40.3266,40.3542,40.3129,40.3473,12700.0
2009-06-10 12:00:00,58.58,58.67,58.55,58.67,18600.0,40.3404,40.4024,40.3198,40.4024,18600.0
2009-06-10 12:10:00,58.67,58.67,58.44,58.65,55900.0,40.4024,40.4024,40.244,40.3886,55900.0
2009-06-10 12:20:00,58.69,58.72,58.48,58.59,31100.0,40.4162,40.4368,40.2715,40.3473,31100.0
2009-06-10 12:30:00,58.59,58.68,58.4,58.68,35300.0,40.3473,40.4093,40.2165,40.4093,35300.0
2009-06-10 12:40:00,58.67,58.68,58.49,58.49,48200.0,40.4024,40.4093,40.2784,40.2784,48200.0
2009-06-10 12:50:00,58.5,58.59,58.5,58.57,19000.0,40.2853,40.3473,40.2853,40.3335,19000.0
2009-06-10 13:00:00,58.57,58.58,58.26,58.31,49600.0,40.3335,40.3404,40.12,40.1545,49600.0
2009-06-10 13:10:00,58.31,58.34,58.25,58.25,19900.0,40.1545,40.1751,40.1132,40.1132,19900.0
2009-06-10 13:20:00,58.26,58.3,58.18,58.19,27500.0,40.12,40.1476,40.065,40.0718,27500.0
2009-06-10 13:30:00,58.19,58.21,58.08,58.1,16600.0,40.0718,40.0856,39.9961,40.0099,16600.0
2009-06-10 13:40:00,58.1,58.16,58.05,58.05,19500.0,40.0099,40.0512,39.9754,39.9754,19500.0
2009-06-10 13:50:00,58.06,58.09,57.92,57.95,68000.0,39.9823,40.003,39.8859,39.9066,68000.0
2009-06-10 14:00:00,57.94,58.02,57.82,58.01,37700.0,39.8997,39.9548,39.817,39.9479,37700.0
2009-06-10 14:10:00,58.0,58.13,57.99,58.12,27300.0,39.941,40.0305,39.9341,40.0236,27300.0
2009-06-10 14:20:00,58.12,58.2,58.02,58.09,59500.0,40.0236,40.0787,39.9548,40.003,59500.0
2009-06-10 14:30:00,58.07,58.2,57.96,58.11,39100.0,39.9892,40.0787,39.9135,40.0167,39100.0
2009-06-10 14:40:00,58.1,58.31,58.05,58.31,42900.0,40.0099,40.1545,39.9754,40.1545,42900.0
2009-06-10 14:50:00,58.33,58.46,58.29,58.3,49000.0,40.1683,40.2578,40.1407,40.1476,49000.0
2009-06-10 15:00:00,58.32,58.43,58.3,58.37,62600.0,40.1614,40.2371,40.1476,40.1958,62600.0
2009-06-10 15:10:00,58.37,58.45,58.29,58.32,45500.0,40.1958,40.2509,40.1407,40.1614,45500.0
2009-06-10 15:20:00,58.33,58.55,58.33,58.49,78300.0,40.1683,40.3198,40.1683,40.2784,78300.0
2009-06-10 15:30:00,58.49,58.8,58.48,58.79,161000.0,40.2784,40.4919,40.2715,40.485,161000.0
2009-06-10 15:40:00,58.78,58.95,58.75,58.89,123100.0,40.4781,40.5952,40.4575,40.5539,123100.0
2009-06-10 15:50:00,58.89,59.13,58.75,59.08,184900.0,40.5539,40.7192,40.4575,40.6847,184900.0
2009-06-11 09:30:00,58.98,59.93,58.98,59.74,68900.0,40.6159,41.2701,40.6159,41.1392,68900.0
2009-06-11 09:40:00,59.73,59.86,59.68,59.76,80100.0,41.1323,41.2219,41.0979,41.153,80100.0
2009-06-11 09:50:00,59.77,59.83,59.7,59.79,46000.0,41.1599,41.2012,41.1117,41.1737,46000.0
2009-06-11 10:00:00,59.81,59.93,59.77,59.92,64400.0,41.1874,41.2701,41.1599,41.2632,64400.0
2009-06-11 10:10:00,59.91,60.2,59.9,60.1,106300.0,41.2563,41.456,41.2494,41.3871,106300.0
2009-06-11 10:20:00,60.13,60.23,59.92,60.07,69300.0,41.4078,41.4767,41.2632,41.3665,69300.0
2009-06-11 10:30:00,60.07,60.08,59.74,59.92,82200.0,41.3665,41.3734,41.1392,41.2632,82200.0
2009-06-11 10:40:00,59.93,59.98,59.74,59.96,40900.0,41.2701,41.3045,41.1392,41.2907,40900.0
2009-06-11 10:50:00,59.97,59.98,59.83,59.86,51100.0,41.2976,41.3045,41.2012,41.2219,51100.0
2009-06-11 11:00:00,59.86,59.87,59.73,59.76,52200.0,41.2219,41.2288,41.1323,41.153,52200.0
2009-06-11 11:10:00,59.76,59.87,59.6,59.87,88600.0,41.153,41.2288,41.0428,41.2288,88600.0
2009-06-11 11:20:00,59.88,60.02,59.76,60.0,61100.0,41.2356,41.332,41.153,41.3183,61100.0
2009-06-11 11:30:00,60.01,60.06,59.81,59.89,44000.0,41.3252,41.3596,41.1874,41.2425,44000.0
2009-06-11 11:40:00,59.9,59.94,59.79,59.85,20700.0,41.2494,41.277,41.1737,41.215,20700.0
2009-06-11 11:50:00,59.85,60.03,59.76,59.98,42600.0,41.215,41.3389,41.153,41.3045,42600.0
2009-06-11 12:00:00,59.99,60.02,59.86,59.95,40400.0,41.3114,41.332,41.2219,41.2838,40400.0
2009-06-11 12:10:00,59.94,60.0,59.83,59.88,23800.0,41.277,41.3183,41.2012,41.2356,23800.0
2009-06-11 12:20:00,59.88,59.98,59.8,59.85,17400.0,41.2356,41.3045,41.1805,41.215,17400.0
2009-06-11 12:30:00,59.85,59.95,59.81,59.86,21000.0,41.215,41.2838,41.1874,41.2219,21000.0
2009-06-11 12:40:00,59.86,59.92,59.74,59.74,24500.0,41.2219,41.2632,41.1392,41.1392,24500.0
2009-06-11 12:50:00,59.74,60.02,59.74,59.95,25300.0,41.1392,41.332,41.1392,41.2838,25300.0
2009-06-11 13:00:00,59.95,60.17,59.94,59.96,41000.0,41.2838,41.4353,41.277,41.2907,41000.0
2009-06-11 13:10:00,59.97,60.09,59.94,60.08,22900.0,41.2976,41.3803,41.277,41.3734,22900.0
2009-06-11 13:20:00,60.07,60.22,60.05,60.22,41300.0,41.3665,41.4698,41.3527,41.4698,41300.0
2009-06-11 13:30:00,60.23,60.24,60.07,60.14,38900.0,41.4767,41.4835,41.3665,41.4147,38900.0
2009-06-11 13:40:00,60.14,60.23,60.09,60.15,21700.0,41.4147,41.4767,41.3803,41.4216,21700.0
2009-06-11 13:50:00,60.15,60.15,60.04,60.05,15100.0,41.4216,41.4216,41.3458,41.3527,15100.0
2009-06-11 14:00:00,60.05,60.07,59.84,59.89,28000.0,41.3527,41.3665,41.2081,41.2425,28000.0
2009-06-11 14:10:00,59.89,60.01,59.83,60.0,34700.0,41.2425,41.3252,41.2012,41.3183,34700.0
2009-06-11 14:20:00,59.99,59.99,59.86,59.87,31800.0,41.3114,41.3114,41.2219,41.2288,31800.0
2009-06-11 14:30:00,59.88,59.9,59.62,59.67,50300.0,41.2356,41.2494,41.0566,41.091,50300.0
2009-06-11 14:40:00,59.66,59.72,59.58,59.68,28000.0,41.0841,41.1255,41.029,41.0979,28000.0
2009-06-11 14:50:00,59.65,59.87,59.6,59.83,40100.0,41.0773,41.2288,41.0428,41.2012,40100.0
2009-06-11 15:00:00,59.84,59.9,59.67,59.81,24700.0,41.2081,41.2494,41.091,41.1874,24700.0
2009-06-11 15:10:00,59.82,59.87,59.73,59.81,30300.0,41.1943,41.2288,41.1323,41.1874,30300.0
2009-06-11 15:20:00,59.81,59.82,59.69,59.71,41400.0,41.1874,41.1943,41.1048,41.1186,41400.0
2009-06-11 15:30:00,59.7,59.7,59.43,59.56,104500.0,41.1117,41.1117,40.9258,41.0153,104500.0
2009-06-11 15:40:00,59.55,59.63,59.49,59.53,101400.0,41.0084,41.0635,40.9671,40.9946,101400.0
2009-06-11 15:50:00,59.53,59.58,59.22,59.3,153400.0,40.9946,41.029,40.7811,40.8362,153400.0
2009-06-12 09:30:00,59.17,59.24,59.02,59.12,62500.0,40.7467,40.7949,40.6434,40.7123,62500.0
2009-06-12 09:40:00,59.17,59.17,58.87,58.87,64800.0,40.7467,40.7467,40.5401,40.5401,64800.0
2009-06-12 09:50:00,58.9,59.02,58.63,58.71,30200.0,40.5608,40.6434,40.3748,40.4299,30200.0
2009-06-12 10:00:00,58.7,58.84,58.64,58.73,27400.0,40.423,40.5195,40.3817,40.4437,27400.0
2009-06-12 10:10:00,58.77,58.95,58.67,58.88,29800.0,40.4713,40.5952,40.4024,40.547,29800.0
2009-06-12 10:20:00,58.84,58.96,58.75,58.79,36200.0,40.5195,40.6021,40.4575,40.485,36200.0
2009-06-12 10:30:00,58.78,58.97,58.77,58.92,21400.0,40.4781,40.609,40.4713,40.5745,21400.0
2009-06-12 10:40:00,58.93,58.96,58.81,58.91,30000.0,40.5814,40.6021,40.4988,40.5677,30000.0
2009-06-12 10:50:00,58.91,59.03,58.84,58.95,39100.0,40.5677,40.6503,40.5195,40.5952,39100.0
2009-06-12 11:00:00,58.94,59.02,58.8,58.83,49700.0,40.5883,40.6434,40.4919,40.5126,49700.0
2009-06-12 11:10:00,58.81,58.92,58.8,58.81,21700.0,40.4988,40.5745,40.4919,40.4988,21700.0
2009-06-12 11:20:00,58.81,58.91,58.8,58.89,19100.0,40.4988,40.5677,40.4919,40.5539,19100.0
2009-06-12 11:30:00,58.9,59.09,58.88,59.09,39100.0,40.5608,40.6916,40.547,40.6916,39100.0
2009-06-12 11:40:00,59.1,59.13,59.02,59.08,44100.0,40.6985,40.7192,40.6434,40.6847,44100.0
2009-06-12 11:50:00,59.07,59.16,59.07,59.14,52300.0,40.6778,40.7398,40.6778,40.726,52300.0
2009-06-12 12:00:00,59.15,59.26,59.1,59.21,18600.0,40.7329,40.8087,40.6985,40.7743,18600.0
2009-06-12 12:10:00,59.21,59.28,59.2,59.26,17200.0,40.7743,40.8225,40.7674,40.8087,17200.0
2009-06-12 12:20:00,59.25,59.3,59.14,59.28,20000.0,40.8018,40.8362,40.726,40.8225,20000.0
2009-06-12 12:30:00,59.28,59.31,59.23,59.3,22800.0,40.8225,40.8431,40.788,40.8362,22800.0
2009-06-12 12:40:00,59.31,59.46,59.3,59.43,14600.0,40.8431,40.9464,40.8362,40.9258,14600.0
2009-06-12 12:50:00,59.44,59.44,59.22,59.39,29500.0,40.9326,40.9326,40.7811,40.8982,29500.0
2009-06-12 13:00:00,59.39,59.46,59.24,59.26,37800.0,40.8982,40.9464,40.7949,40.8087,37800.0
2009-06-12 13:10:00,59.26,59.36,59.24,59.36,31100.0,40.8087,40.8775,40.7949,40.8775,31100.0
2009-06-12 13:20:00,59.36,59.43,59.35,59.4,24800.0,40.8775,40.9258,40.8707,40.9051,24800.0
2009-06-12 13:30:00,59.4,59.43,59.38,59.43,14100.0,40.9051,40.9258,40.8913,40.9258,14100.0
2009-06-12 13:40:00,59.45,59.57,59.42,59.57,15900.0,40.9395,41.0222,40.9189,41.0222,15900.0
2009-06-12 13:50:00,59.57,59.61,59.52,59.53,26900.0,41.0222,41.0497,40.9877,40.9946,26900.0
2009-06-12 14:00:00,59.53,59.53,59.4,59.46,33900.0,40.9946,40.9946,40.9051,40.9464,33900.0
2009-06-12 14:10:00,59.44,59.64,59.44,59.64,30400.0,40.9326,41.0704,40.9326,41.0704,30400.0
2009-06-12 14:20:00,59.64,59.69,59.53,59.6,42800.0,41.0704,41.1048,40.9946,41.0428,42800.0
2009-06-12 14:30:00,59.61,59.66,59.6,59.65,15000.0,41.0497,41.0841,41.0428,41.0773,15000.0
2009-06-12 14:40:00,59.66,59.98,59.66,59.84,69800.0,41.0841,41.3045,41.0841,41.2081,69800.0
2009-06-12 14:50:00,59.86,59.97,59.8,59.88,28900.0,41.2219,41.2976,41.1805,41.2356,28900.0
2009-06-12 15:00:00,59.89,60.03,59.89,59.95,28300.0,41.2425,41.3389,41.2425,41.2838,28300.0
2009-06-12 15:10:00,59.93,60.01,59.86,59.87,21100.0,41.2701,41.3252,41.2219,41.2288,21100.0
2009-06-12 15:20:00,59.85,59.86,59.73,59.8,32400.0,41.215,41.2219,41.1323,41.1805,32400.0
2009-06-12 15:30:00,59.82,59.85,59.54,59.55,48000.0,41.1943,41.215,41.0015,41.0084,48000.0
2009-06-12 15:40:00,59.56,59.63,59.48,59.54,62300.0,41.0153,41.0635,40.9602,41.0015,62300.0
2009-06-12 15:50:00,59.56,59.83,59.55,59.79,108600.0,41.0153,41.2012,41.0084,41.1737,108600.0
2009-06-15 09:30:00,59.05,59.12,58.44,58.75,60300.0,40.6641,40.7123,40.244,40.4575,60300.0
2009-06-15 09:40:00,58.72,58.74,58.24,58.28,46100.0,40.4368,40.4506,40.1063,40.1338,46100.0
2009-06-15 09:50:00,58.28,58.52,58.28,58.52,45600.0,40.1338,40.2991,40.1338,40.2991,45600.0
2009-06-15 10:00:00,58.52,58.53,58.41,58.43,46000.0,40.2991,40.306,40.2233,40.2371,46000.0
2009-06-15 10:10:00,58.42,58.44,58.32,58.35,22600.0,40.2302,40.244,40.1614,40.182,22600.0
2009-06-15 10:20:00,58.34,58.35,58.15,58.18,28500.0,40.1751,40.182,40.0443,40.065,28500.0
2009-06-15 10:30:00,58.17,58.18,57.79,57.83,72900.0,40.0581,40.065,39.7964,39.8239,72900.0
2009-06-15 10:40:00,57.83,57.98,57.77,57.88,29300.0,39.8239,39.9272,39.7826,39.8584,29300.0
2009-06-15 10:50:00,57.87,58.06,57.83,58.01,28600.0,39.8515,39.9823,39.8239,39.9479,28600.0
2009-06-15 11:00:00,58.0,58.02,57.83,57.83,21000.0,39.941,39.9548,39.8239,39.8239,21000.0
2009-06-15 11:10:00,57.76,57.83,57.68,57.68,24400.0,39.7757,39.8239,39.7206,39.7206,24400.0
2009-06-15 11:20:00,57.7,57.73,57.58,57.73,27000.0,39.7344,39.7551,39.6518,39.7551,27000.0
2009-06-15 11:30:00,57.72,57.78,57.68,57.73,23200.0,39.7482,39.7895,39.7206,39.7551,23200.0
2009-06-15 11:40:00,57.75,58.01,57.74,57.96,27300.0,39.7688,39.9479,39.762,39.9135,27300.0
2009-06-15 11:50:00,57.96,57.97,57.85,57.88,19600.0,39.9135,39.9203,39.8377,39.8584,19600.0
2009-06-15 12:00:00,57.89,57.95,57.8,57.86,27800.0,39.8652,39.9066,39.8033,39.8446,27800.0
2009-06-15 12:10:00,57.86,57.95,57.8,57.83,21800.0,39.8446,39.9066,39.8033,39.8239,21800.0
2009-06-15 12:20:00,57.83,57.94,57.82,57.85,30500.0,39.8239,39.8997,39.817,39.8377,30500.0
2009-06-15 12:30:00,57.87,58.09,57.86,58.09,17600.0,39.8515,40.003,39.8446,40.003,17600.0
2009-06-15 12:40:00,58.08,58.13,57.94,57.97,15500.0,39.9961,40.0305,39.8997,39.9203,15500.0
2009-06-15 12:50:00,57.98,58.1,57.98,58.05,13900.0,39.9272,40.0099,39.9272,39.9754,13900.0
2009-06-15 13:00:00,58.04,58.05,57.83,57.88,24000.0,39.9685,39.9754,39.8239,39.8584,24000.0
2009-06-15 13:10:00,57.88,57.99,57.88,57.9,23800.0,39.8584,39.9341,39.8584,39.8721,23800.0
2009-06-15 13:20:00,57.88,57.89,57.78,57.8,21200.0,39.8584,39.8652,39.7895,39.8033,21200.0
2009-06-15 13:30:00,57.79,57.82,57.73,57.82,40700.0,39.7964,39.817,39.7551,39.817,40700.0
2009-06-15 13:40:00,57.82,57.86,57.71,57.85,17700.0,39.817,39.8446,39.7413,39.8377,17700.0
2009-06-15 13:50:00,57.86,57.91,57.78,57.78,20000.0,39.8446,39.879,39.7895,39.7895,20000.0
2009-06-15 14:00:00,57.78,57.9,57.73,57.81,27000.0,39.7895,39.8721,39.7551,39.8102,27000.0
2009-06-15 14:10:00,57.81,57.89,57.77,57.87,32200.0,39.8102,39.8652,39.7826,39.8515,32200.0
2009-06-15 14:20:00,57.87,58.0,57.81,57.93,29100.0,39.8515,39.941,39.8102,39.8928,29100.0
2009-06-15 14:30:00,57.93,57.94,57.81,57.92,27900.0,39.8928,39.8997,39.8102,39.8859,27900.0
2009-06-15 14:40:00,57.91,57.91,57.78,57.85,28600.0,39.879,39.879,39.7895,39.8377,28600.0
2009-06-15 14:50:00,57.85,57.94,57.82,57.94,41600.0,39.8377,39.8997,39.817,39.8997,41600.0
2009-06-15 15:00:00,57.93,58.04,57.92,58.04,46100.0,39.8928,39.9685,39.8859,39.9685,46100.0
2009-06-15 15:10:00,58.03,58.12,57.96,58.07,47800.0,39.9617,40.0236,39.9135,39.9892,47800.0
2009-06-15 15:20:00,58.09,58.1,58.0,58.06,78300.0,40.003,40.0099,39.941,39.9823,78300.0
2009-06-15 15:30:00,58.08,58.18,58.05,58.07,88900.0,39.9961,40.065,39.9754,39.9892,88900.0
2009-06-15 15:40:00,58.06,58.17,58.03,58.14,107000.0,39.9823,40.0581,39.9617,40.0374,107000.0
2009-06-15 15:50:00,58.13,58.14,58.04,58.09,149200.0,40.0305,40.0374,39.9685,40.003,149200.0
2009-06-16 09:30:00,58.26,58.47,57.99,58.11,48700.0,40.12,40.2647,39.9341,40.0167,48700.0
2009-06-16 09:40:00,58.12,58.29,58.08,58.13,44400.0,40.0236,40.1407,39.9961,40.0305,44400.0
2009-06-16 09:50:00,58.13,58.18,57.94,58.1,96500.0,40.0305,40.065,39.8997,40.0099,96500.0
2009-06-16 10:00:00,58.1,58.29,58.08,58.21,44900.0,40.0099,40.1407,39.9961,40.0856,44900.0
2009-06-16 10:10:00,58.2,58.22,57.96,58.02,35500.0,40.0787,40.0925,39.9135,39.9548,35500.0
2009-06-16 10:20:00,58.02,58.16,57.99,58.14,25200.0,39.9548,40.0512,39.9341,40.0374,25200.0
2009-06-16 10:30:00,58.14,58.3,58.08,58.29,55600.0,40.0374,40.1476,39.9961,40.1407,55600.0
2009-06-16 10:40:00,58.29,58.33,58.17,58.17,29100.0,40.1407,40.1683,40.0581,40.0581,29100.0
2009-06-16 10:50:00,58.17,58.17,58.07,58.09,39200.0,40.0581,40.0581,39.9892,40.003,39200.0
2009-06-16 11:00:00,58.11,58.21,58.01,58.01,25300.0,40.0167,40.0856,39.9479,39.9479,25300.0
2009-06-16 11:10:00,58.01,58.09,57.98,58.09,47700.0,39.9479,40.003,39.9272,40.003,47700.0
2009-06-16 11:20:00,58.09,58.09,57.88,57.96,20800.0,40.003,40.003,39.8584,39.9135,20800.0
2009-06-16 11:30:00,57.96,57.96,57.8,57.89,14200.0,39.9135,39.9135,39.8033,39.8652,14200.0
2009-06-16 11:40:00,57.9,57.91,57.63,57.65,43300.0,39.8721,39.879,39.6862,39.7,43300.0
2009-06-16 11:50:00,57.65,57.71,57.57,57.59,26300.0,39.7,39.7413,39.6449,39.6587,26300.0
2009-06-16 12:00:00,57.59,57.81,57.54,57.8,34900.0,39.6587,39.8102,39.6242,39.8033,34900.0
2009-06-16 12:10:00,57.8,57.86,57.79,57.84,19700.0,39.8033,39.8446,39.7964,39.8308,19700.0
2009-06-16 12:20:00,57.84,57.86,57.77,57.85,11300.0,39.8308,39.8446,39.7826,39.8377,11300.0
2009-06-16 12:30:00,57.87,57.87,57.73,57.73,23400.0,39.8515,39.8515,39.7551,39.7551,23400.0
2009-06-16 12:40:00,57.74,57.76,57.65,57.67,47100.0,39.762,39.7757,39.7,39.7137,47100.0
2009-06-16 12:50:00,57.69,57.72,57.61,57.61,47300.0,39.7275,39.7482,39.6724,39.6724,47300.0
2009-06-16 13:00:00,57.62,57.68,57.5,57.67,44800.0,39.6793,39.7206,39.5967,39.7137,44800.0
2009-06-16 13:10:00,57.67,57.67,57.54,57.55,18100.0,39.7137,39.7137,39.6242,39.6311,18100.0
2009-06-16 13:20:00,57.57,57.62,57.45,57.58,29800.0,39.6449,39.6793,39.5622,39.6518,29800.0
2009-06-16 13:30:00,57.58,57.63,57.55,57.63,14000.0,39.6518,39.6862,39.6311,39.6862,14000.0
2009-06-16 13:40:00,57.62,57.68,57.58,57.6,16800.0,39.6793,39.7206,39.6518,39.6655,16800.0
2009-06-16 13:50:00,57.6,57.62,57.52,57.58,20000.0,39.6655,39.6793,39.6105,39.6518,20000.0
2009-06-16 14:00:00,57.55,57.58,57.43,57.55,50300.0,39.6311,39.6518,39.5485,39.6311,50300.0
2009-06-16 14:10:00,57.55,57.63,57.48,57.59,50400.0,39.6311,39.6862,39.5829,39.6587,50400.0
2009-06-16 14:20:00,57.59,57.6,57.45,57.5,32000.0,39.6587,39.6655,39.5622,39.5967,32000.0
2009-06-16 14:30:00,57.51,57.6,57.4,57.6,35300.0,39.6036,39.6655,39.5278,39.6655,35300.0
2009-06-16 14:40:00,57.59,57.59,57.5,57.56,27000.0,39.6587,39.6587,39.5967,39.638,27000.0
2009-06-16 14:50:00,57.54,57.69,57.53,57.6,26900.0,39.6242,39.7275,39.6173,39.6655,26900.0
2009-06-16 15:00:00,57.6,57.64,57.5,57.54,43600.0,39.6655,39.6931,39.5967,39.6242,43600.0
2009-06-16 15:10:00,57.56,57.67,57.5,57.66,39400.0,39.638,39.7137,39.5967,39.7069,39400.0
2009-06-16 15:20:00,57.66,57.66,57.52,57.63,38000.0,39.7069,39.7069,39.6105,39.6862,38000.0
2009-06-16 15:30:00,57.63,57.76,57.61,57.72,50900.0,39.6862,39.7757,39.6724,39.7482,50900.0
2009-06-16 15:40:00,57.72,57.86,57.65,57.65,69800.0,39.7482,39.8446,39.7,39.7,69800.0
2009-06-16 15:50:00,57.66,57.67,57.4,57.46,143600.0,39.7069,39.7137,39.5278,39.5691,143600.0
2009-06-17 09:30:00,57.31,57.71,57.3,57.39,69500.0,39.4658,39.7413,39.459,39.5209,69500.0
2009-06-17 09:40:00,57.4,57.4,57.11,57.14,66000.0,39.5278,39.5278,39.3281,39.3488,66000.0
2009-06-17 09:50:00,57.14,57.17,57.02,57.05,49700.0,39.3488,39.3694,39.2661,39.2868,49700.0
2009-06-17 10:00:00,57.03,57.26,56.97,57.22,40500.0,39.273,39.4314,39.2317,39.4039,40500.0
2009-06-17 10:10:00,57.24,57.48,57.16,57.38,71800.0,39.4176,39.5829,39.3625,39.514,71800.0
2009-06-17 10:20:00,57.41,57.53,57.32,57.35,19400.0,39.5347,39.6173,39.4727,39.4934,19400.0
2009-06-17 10:30:00,57.36,57.44,57.27,57.38,30900.0,39.5003,39.5554,39.4383,39.514,30900.0
2009-06-17 10:40:00,57.38,57.44,57.18,57.27,24800.0,39.514,39.5554,39.3763,39.4383,24800.0
2009-06-17 10:50:00,57.29,57.38,57.16,57.18,39000.0,39.4521,39.514,39.3625,39.3763,39000.0
2009-06-17 11:00:00,57.19,57.48,57.19,57.45,29500.0,39.3832,39.5829,39.3832,39.5622,29500.0
2009-06-17 11:10:00,57.45,57.55,57.35,57.53,51600.0,39.5622,39.6311,39.4934,39.6173,51600.0
2009-06-17 11:20:00,57.52,57.61,57.48,57.57,58000.0,39.6105,39.6724,39.5829,39.6449,58000.0
2009-06-17 11:30:00,57.52,57.57,57.4,57.41,16200.0,39.6105,39.6449,39.5278,39.5347,16200.0
2009-06-17 11:40:00,57.42,57.48,57.37,57.43,14300.0,39.5416,39.5829,39.5072,39.5485,14300.0
2009-06-17 11:50:00,57.45,57.57,57.37,57.57,28100.0,39.5622,39.6449,39.5072,39.6449,28100.0
2009-06-17 12:00:00,57.55,57.63,57.54,57.56,20200.0,39.6311,39.6862,39.6242,39.638,20200.0
2009-06-17 12:10:00,57.55,57.66,57.52,57.62,30800.0,39.6311,39.7069,39.6105,39.6793,30800.0
2009-06-17 12:20:00,57.61,57.79,57.61,57.74,24800.0,39.6724,39.7964,39.6724,39.762,24800.0
2009-06-17 12:30:00,57.73,57.78,57.71,57.78,17500.0,39.7551,39.7895,39.7413,39.7895,17500.0
2009-06-17 12:40:00,57.77,57.85,57.66,57.68,39100.0,39.7826,39.8377,39.7069,39.7206,39100.0
2009-06-17 12:50:00,57.64,57.64,57.51,57.59,13300.0,39.6931,39.6931,39.6036,39.6587,13300.0
2009-06-17 13:00:00,57.59,57.6,57.45,57.6,22100.0,39.6587,39.6655,39.5622,39.6655,22100.0
2009-06-17 13:10:00,57.61,57.71,57.56,57.57,17900.0,39.6724,39.7413,39.638,39.6449,17900.0
2009-06-17 13:20:00,57.56,57.81,57.56,57.79,15800.0,39.638,39.8102,39.638,39.7964,15800.0
2009-06-17 13:30:00,57.81,57.92,57.78,57.87,28500.0,39.8102,39.8859,39.7895,39.8515,28500.0
2009-06-17 13:40:00,57.9,58.04,57.89,57.95,23500.0,39.8721,39.9685,39.8652,39.9066,23500.0
2009-06-17 13:50:00,57.93,58.01,57.88,57.89,13900.0,39.8928,39.9479,39.8584,39.8652,13900.0
2009-06-17 14:00:00,57.88,58.0,57.84,57.88,19900.0,39.8584,39.941,39.8308,39.8584,19900.0
2009-06-17 14:10:00,57.88,57.96,57.85,57.85,20500.0,39.8584,39.9135,39.8377,39.8377,20500.0
2009-06-17 14:20:00,57.85,57.95,57.82,57.94,21500.0,39.8377,39.9066,39.817,39.8997,21500.0
2009-06-17 14:30:00,57.95,57.95,57.72,57.75,26200.0,39.9066,39.9066,39.7482,39.7688,26200.0
2009-06-17 14:40:00,57.74,57.74,57.65,57.73,21900.0,39.762,39.762,39.7,39.7551,21900.0
2009-06-17 14:50:00,57.71,57.76,57.65,57.73,19900.0,39.7413,39.7757,39.7,39.7551,19900.0
2009-06-17 15:00:00,57.73,57.86,57.61,57.68,21600.0,39.7551,39.8446,39.6724,39.7206,21600.0
2009-06-17 15:10:00,57.68,57.77,57.65,57.71,30100.0,39.7206,39.7826,39.7,39.7413,30100.0
2009-06-17 15:20:00,57.71,57.8,57.54,57.57,78400.0,39.7413,39.8033,39.6242,39.6449,78400.0
2009-06-17 15:30:00,57.56,57.61,57.49,57.61,55000.0,39.638,39.6724,39.5898,39.6724,55000.0
2009-06-17 15:40:00,57.59,57.8,57.52,57.8,65000.0,39.6587,39.8033,39.6105,39.8033,65000.0
2009-06-17 15:50:00,57.8,57.81,57.55,57.65,112200.0,39.8033,39.8102,39.6311,39.7,112200.0
2009-06-18 09:30:00,57.73,57.79,57.45,57.69,38000.0,39.7551,39.7964,39.5622,39.7275,38000.0
2009-06-18 09:40:00,57.69,57.71,57.54,57.54,27700.0,39.7275,39.7413,39.6242,39.6242,27700.0
2009-06-18 09:50:00,57.53,58.18,57.43,58.11,52600.0,39.6173,40.065,39.5485,40.0167,52600.0
2009-06-18 10:00:00,58.1,58.16,58.0,58.05,22800.0,40.0099,40.0512,39.941,39.9754,22800.0
2009-06-18 10:10:00,58.04,58.25,58.02,58.02,34100.0,39.9685,40.1132,39.9548,39.9548,34100.0
2009-06-18 10:20:00,58.03,58.06,58.02,58.06,19600.0,39.9617,39.9823,39.9548,39.9823,19600.0
2009-06-18 10:30:00,58.05,58.23,58.05,58.15,51100.0,39.9754,40.0994,39.9754,40.0443,51100.0
2009-06-18 10:40:00,58.16,58.24,58.08,58.21,37900.0,40.0512,40.1063,39.9961,40.0856,37900.0
2009-06-18 10:50:00,58.22,58.25,58.09,58.12,34700.0,40.0925,40.1132,40.003,40.0236,34700.0
2009-06-18 11:00:00,58.13,58.2,58.05,58.19,25300.0,40.0305,40.0787,39.9754,40.0718,25300.0
2009-06-18 11:10:00,58.19,58.31,58.18,58.31,33600.0,40.0718,40.1545,40.065,40.1545,33600.0
2009-06-18 11:20:00,58.31,58.39,58.31,58.37,31400.0,40.1545,40.2096,40.1545,40.1958,31400.0
2009-06-18 11:30:00,58.37,58.38,58.29,58.3,34500.0,40.1958,40.2027,40.1407,40.1476,34500.0
2009-06-18 11:40:00,58.3,58.34,58.19,58.2,15600.0,40.1476,40.1751,40.0718,40.0787,15600.0
2009-06-18 11:50:00,58.2,58.24,58.16,58.22,17900.0,40.0787,40.1063,40.0512,40.0925,17900.0
2009-06-18 12:00:00,58.22,58.23,58.17,58.17,11600.0,40.0925,40.0994,40.0581,40.0581,11600.0
2009-06-18 12:10:00,58.19,58.2,58.09,58.09,18400.0,40.0718,40.0787,40.003,40.003,18400.0
2009-06-18 12:20:00,58.08,58.09,57.99,58.06,15200.0,39.9961,40.003,39.9341,39.9823,15200.0
2009-06-18 12:30:00,58.06,58.1,58.04,58.06,8900.0,39.9823,40.0099,39.9685,39.9823,8900.0
2009-06-18 12:40:00,58.06,58.15,58.05,58.14,21300.0,39.9823,40.0443,39.9754,40.0374,21300.0
2009-06-18 12:50:00,58.15,58.18,58.08,58.17,20100.0,40.0443,40.065,39.9961,40.0581,20100.0
2009-06-18 13:00:00,58.15,58.25,58.11,58.23,17700.0,40.0443,40.1132,40.0167,40.0994,17700.0
2009-06-18 13:10:00,58.21,58.25,58.15,58.21,36600.0,40.0856,40.1132,40.0443,40.0856,36600.0
2009-06-18 13:20:00,58.21,58.35,58.21,58.35,21000.0,40.0856,40.182,40.0856,40.182,21000.0
2009-06-18 13:30:00,58.35,58.41,58.24,58.25,28300.0,40.182,40.2233,40.1063,40.1132,28300.0
2009-06-18 13:40:00,58.23,58.35,58.23,58.31,19100.0,40.0994,40.182,40.0994,40.1545,19100.0
2009-06-18 13:50:00,58.29,58.34,58.27,58.3,29700.0,40.1407,40.1751,40.1269,40.1476,29700.0
2009-06-18 14:00:00,58.28,58.37,58.28,58.29,24900.0,40.1338,40.1958,40.1338,40.1407,24900.0
2009-06-18 14:10:00,58.28,58.38,58.21,58.37,34700.0,40.1338,40.2027,40.0856,40.1958,34700.0
2009-06-18 14:20:00,58.39,58.4,58.26,58.35,30100.0,40.2096,40.2165,40.12,40.182,30100.0
2009-06-18 14:30:00,58.35,58.45,58.31,58.42,41200.0,40.182,40.2509,40.1545,40.2302,41200.0
2009-06-18 14:40:00,58.4,58.54,58.4,58.46,25900.0,40.2165,40.3129,40.2165,40.2578,25900.0
2009-06-18 14:50:00,58.46,58.49,58.34,58.45,26700.0,40.2578,40.2784,40.1751,40.2509,26700.0
2009-06-18 15:00:00,58.46,58.48,58.32,58.42,36600.0,40.2578,40.2715,40.1614,40.2302,36600.0
2009-06-18 15:10:00,58.42,58.47,58.39,58.4,38700.0,40.2302,40.2647,40.2096,40.2165,38700.0
2009-06-18 15:20:00,58.4,58.43,58.38,58.4,54800.0,40.2165,40.2371,40.2027,40.2165,54800.0
2009-06-18 15:30:00,58.41,58.47,58.38,58.4,79000.0,40.2233,40.2647,40.2027,40.2165,79000.0
2009-06-18 15:40:00,58.4,58.48,58.2,58.25,87300.0,40.2165,40.2715,40.0787,40.1132,87300.0
2009-06-18 15:50:00,58.25,58.26,58.12,58.21,242600.0,40.1132,40.12,40.0236,40.0856,242600.0
2009-06-19 09:30:00,58.53,58.56,58.2,58.4,802000.0,40.306,40.3266,40.0787,40.2165,802000.0
2009-06-19 09:40:00,58.41,58.73,58.4,58.69,70100.0,40.2233,40.4437,40.2165,40.4162,70100.0
2009-06-19 09:50:00,58.68,59.05,58.67,59.02,149800.0,40.4093,40.6641,40.4024,40.6434,149800.0
2009-06-19 10:00:00,59.01,59.13,59.01,59.12,87300.0,40.6365,40.7192,40.6365,40.7123,87300.0
2009-06-19 10:10:00,59.11,59.16,58.95,58.95,77200.0,40.7054,40.7398,40.5952,40.5952,77200.0
2009-06-19 10:20:00,58.94,59.12,58.85,59.1,45700.0,40.5883,40.7123,40.5263,40.6985,45700.0
2009-06-19 10:30:00,59.1,59.24,59.07,59.19,47800.0,40.6985,40.7949,40.6778,40.7605,47800.0
2009-06-19 10:40:00,59.19,59.21,59.08,59.19,34800.0,40.7605,40.7743,40.6847,40.7605,34800.0
2009-06-19 10:50:00,59.2,59.36,59.18,59.19,37600.0,40.7674,40.8775,40.7536,40.7605,37600.0
2009-06-19 11:00:00,59.19,59.25,59.14,59.15,34300.0,40.7605,40.8018,40.726,40.7329,34300.0
2009-06-19 11:10:00,59.15,59.17,59.13,59.13,32000.0,40.7329,40.7467,40.7192,40.7192,32000.0
2009-06-19 11:20:00,59.15,59.2,59.1,59.16,42000.0,40.7329,40.7674,40.6985,40.7398,42000.0
2009-06-19 11:30:00,59.15,59.17,59.11,59.15,36500.0,40.7329,40.7467,40.7054,40.7329,36500.0
2009-06-19 11:40:00,59.15,59.17,59.01,59.02,28900.0,40.7329,40.7467,40.6365,40.6434,28900.0
2009-06-19 11:50:00,59.01,59.05,59.0,59.03,25800.0,40.6365,40.6641,40.6296,40.6503,25800.0
2009-06-19 12:00:00,59.01,59.08,59.0,59.04,40900.0,40.6365,40.6847,40.6296,40.6572,40900.0
2009-06-19 12:10:00,59.06,59.09,58.98,58.99,69900.0,40.671,40.6916,40.6159,40.6228,69900.0
2009-06-19 12:20:00,58.98,59.0,58.87,58.91,36900.0,40.6159,40.6296,40.5401,40.5677,36900.0
2009-06-19 12:30:00,58.9,58.95,58.87,58.92,42600.0,40.5608,40.5952,40.5401,40.5745,42600.0
2009-06-19 12:40:00,58.93,58.95,58.91,58.94,28200.0,40.5814,40.5952,40.5677,40.5883,28200.0
2009-06-19 12:50:00,58.94,58.95,58.77,58.77,40400.0,40.5883,40.5952,40.4713,40.4713,40400.0
2009-06-19 13:00:00,58.77,58.78,58.66,58.78,34800.0,40.4713,40.4781,40.3955,40.4781,34800.0
2009-06-19 13:10:00,58.79,58.85,58.76,58.81,20100.0,40.485,40.5263,40.4644,40.4988,20100.0
2009-06-19 13:20:00,58.81,58.83,58.74,58.82,51300.0,40.4988,40.5126,40.4506,40.5057,51300.0
2009-06-19 13:30:00,58.83,58.92,58.82,58.86,31200.0,40.5126,40.5745,40.5057,40.5332,31200.0
2009-06-19 13:40:00,58.86,58.88,58.73,58.8,44900.0,40.5332,40.547,40.4437,40.4919,44900.0
2009-06-19 13:50:00,58.81,58.83,58.76,58.77,27500.0,40.4988,40.5126,40.4644,40.4713,27500.0
2009-06-19 14:00:00,58.77,58.82,58.76,58.79,44400.0,40.4713,40.5057,40.4644,40.485,44400.0
2009-06-19 14:10:00,58.79,58.81,58.67,58.7,69300.0,40.485,40.4988,40.4024,40.423,69300.0
2009-06-19 14:20:00,58.71,58.79,58.68,58.76,34000.0,40.4299,40.485,40.4093,40.4644,34000.0
2009-06-19 14:30:00,58.76,58.82,58.69,58.72,30800.0,40.4644,40.5057,40.4162,40.4368,30800.0
2009-06-19 14:40:00,58.72,58.72,58.68,58.71,41400.0,40.4368,40.4368,40.4093,40.4299,41400.0
2009-06-19 14:50:00,58.7,58.8,58.68,58.71,83800.0,40.423,40.4919,40.4093,40.4299,83800.0
2009-06-19 15:00:00,58.7,58.78,58.67,58.72,51900.0,40.423,40.4781,40.4024,40.4368,51900.0
2009-06-19 15:10:00,58.72,58.86,58.62,58.83,38900.0,40.4368,40.5332,40.368,40.5126,38900.0
2009-06-19 15:20:00,58.84,58.95,58.75,58.95,55800.0,40.5195,40.5952,40.4575,40.5952,55800.0
2009-06-19 15:30:00,58.95,59.08,58.93,58.94,72600.0,40.5952,40.6847,40.5814,40.5883,72600.0
2009-06-19 15:40:00,58.95,59.0,58.8,58.87,87300.0,40.5952,40.6296,40.4919,40.5401,87300.0
2009-06-19 15:50:00,58.88,58.88,58.73,58.8,197500.0,40.547,40.547,40.4437,40.4919,197500.0
2009-06-22 09:30:00,58.42,58.42,58.05,58.05,134700.0,40.2302,40.2302,39.9754,39.9754,134700.0
2009-06-22 09:40:00,58.09,58.13,57.9,58.01,141400.0,40.003,40.0305,39.8721,39.9479,141400.0
2009-06-22 09:50:00,58.0,58.03,57.76,57.79,86000.0,39.941,39.9617,39.7757,39.7964,86000.0
2009-06-22 10:00:00,57.79,57.8,57.65,57.73,63800.0,39.7964,39.8033,39.7,39.7551,63800.0
2009-06-22 10:10:00,57.73,57.74,57.65,57.7,66900.0,39.7551,39.762,39.7,39.7344,66900.0
2009-06-22 10:20:00,57.7,57.79,57.66,57.69,56700.0,39.7344,39.7964,39.7069,39.7275,56700.0
2009-06-22 10:30:00,57.7,57.7,57.45,57.48,57800.0,39.7344,39.7344,39.5622,39.5829,57800.0
2009-06-22 10:40:00,57.49,57.53,57.47,57.49,39300.0,39.5898,39.6173,39.576,39.5898,39300.0
2009-06-22 10:50:00,57.49,57.57,57.44,57.57,49400.0,39.5898,39.6449,39.5554,39.6449,49400.0
2009-06-22 11:00:00,57.56,57.56,57.3,57.3,57100.0,39.638,39.638,39.459,39.459,57100.0
2009-06-22 11:10:00,57.3,57.36,57.26,57.3,42200.0,39.459,39.5003,39.4314,39.459,42200.0
2009-06-22 11:20:00,57.31,57.38,57.27,57.3,44000.0,39.4658,39.514,39.4383,39.459,44000.0
2009-06-22 11:30:00,57.29,57.34,57.25,57.3,77900.0,39.4521,39.4865,39.4245,39.459,77900.0
2009-06-22 11:40:00,57.29,57.34,57.28,57.3,39800.0,39.4521,39.4865,39.4452,39.459,39800.0
2009-06-22 11:50:00,57.3,57.36,57.29,57.32,32400.0,39.459,39.5003,39.4521,39.4727,32400.0
2009-06-22 12:00:00,57.3,57.37,57.3,57.35,28100.0,39.459,39.5072,39.459,39.4934,28100.0
2009-06-22 12:10:00,57.34,57.38,57.32,57.35,28700.0,39.4865,39.514,39.4727,39.4934,28700.0
2009-06-22 12:20:00,57.36,57.46,57.32,57.43,26800.0,39.5003,39.5691,39.4727,39.5485,26800.0
2009-06-22 12:30:00,57.44,57.53,57.44,57.47,31600.0,39.5554,39.6173,39.5554,39.576,31600.0
2009-06-22 12:40:00,57.47,57.52,57.46,57.47,30000.0,39.576,39.6105,39.5691,39.576,30000.0
2009-06-22 12:50:00,57.47,57.53,57.44,57.5,20100.0,39.576,39.6173,39.5554,39.5967,20100.0
2009-06-22 13:00:00,57.52,57.56,57.5,57.53,26600.0,39.6105,39.638,39.5967,39.6173,26600.0
2009-06-22 13:10:00,57.53,57.54,57.46,57.46,30900.0,39.6173,39.6242,39.5691,39.5691,30900.0
2009-06-22 13:20:00,57.46,57.47,57.34,57.44,21900.0,39.5691,39.576,39.4865,39.5554,21900.0
2009-06-22 13:30:00,57.42,57.54,57.41,57.54,27800.0,39.5416,39.6242,39.5347,39.6242,27800.0
2009-06-22 13:40:00,57.55,57.6,57.5,57.53,33100.0,39.6311,39.6655,39.5967,39.6173,33100.0
2009-06-22 13:50:00,57.51,57.6,57.51,57.55,40600.0,39.6036,39.6655,39.6036,39.6311,40600.0
2009-06-22 14:00:00,57.56,57.56,57.48,57.53,36600.0,39.638,39.638,39.5829,39.6173,36600.0
2009-06-22 14:10:00,57.51,57.65,57.51,57.65,41700.0,39.6036,39.7,39.6036,39.7,41700.0
2009-06-22 14:20:00,57.64,57.69,57.6,57.65,43300.0,39.6931,39.7275,39.6655,39.7,43300.0
2009-06-22 14:30:00,57.65,57.76,57.58,57.73,61400.0,39.7,39.7757,39.6518,39.7551,61400.0
2009-06-22 14:40:00,57.72,57.75,57.67,57.71,35800.0,39.7482,39.7688,39.7137,39.7413,35800.0
2009-06-22 14:50:00,57.72,57.72,57.65,57.69,59500.0,39.7482,39.7482,39.7,39.7275,59500.0
2009-06-22 15:00:00,57.68,57.72,57.64,57.65,37300.0,39.7206,39.7482,39.6931,39.7,37300.0
2009-06-22 15:10:00,57.65,57.66,57.57,57.64,56500.0,39.7,39.7069,39.6449,39.6931,56500.0
2009-06-22 15:20:00,57.64,57.65,57.56,57.58,54000.0,39.6931,39.7,39.638,39.6518,54000.0
2009-06-22 15:30:00,57.58,57.78,57.57,57.78,79700.0,39.6518,39.7895,39.6449,39.7895,79700.0
2009-06-22 15:40:00,57.76,57.8,57.58,57.67,86400.0,39.7757,39.8033,39.6518,39.7137,86400.0
2009-06-22 15:50:00,57.67,57.67,57.45,57.46,116000.0,39.7137,39.7137,39.5622,39.5691,116000.0
2009-06-23 09:30:00,57.07,57.28,56.43,56.68,82100.0,39.3006,39.4452,38.8598,39.032,82100.0
2009-06-23 09:40:00,56.61,56.74,56.5,56.74,45700.0,38.9838,39.0733,38.908,39.0733,45700.0
2009-06-23 09:50:00,56.76,56.9,56.72,56.74,51600.0,39.0871,39.1835,39.0595,39.0733,51600.0
2009-06-23 10:00:00,56.74,56.83,56.5,56.63,77300.0,39.0733,39.1353,38.908,38.9976,77300.0
2009-06-23 10:10:00,56.62,56.67,56.49,56.52,63200.0,38.9907,39.0251,38.9012,38.9218,63200.0
2009-06-23 10:20:00,56.51,56.57,56.28,56.31,76800.0,38.9149,38.9562,38.7565,38.7772,76800.0
2009-06-23 10:30:00,56.3,56.41,56.24,56.26,39000.0,38.7703,38.8461,38.729,38.7428,39000.0
2009-06-23 10:40:00,56.26,56.28,56.1,56.23,37300.0,38.7428,38.7565,38.6326,38.7221,37300.0
2009-06-23 10:50:00,56.22,56.25,56.06,56.21,41600.0,38.7152,38.7359,38.605,38.7083,41600.0
2009-06-23 11:00:00,56.2,56.23,56.11,56.11,44300.0,38.7015,38.7221,38.6395,38.6395,44300.0
2009-06-23 11:10:00,56.11,56.13,56.02,56.13,36600.0,38.6395,38.6532,38.5775,38.6532,36600.0
2009-06-23 11:20:00,56.12,56.21,56.1,56.13,44800.0,38.6464,38.7083,38.6326,38.6532,44800.0
2009-06-23 11:30:00,56.13,56.13,56.01,56.03,40200.0,38.6532,38.6532,38.5706,38.5844,40200.0
2009-06-23 11:40:00,56.03,56.05,55.92,55.95,40400.0,38.5844,38.5982,38.5086,38.5293,40400.0
2009-06-23 11:50:00,55.97,56.09,55.91,56.01,28900.0,38.5431,38.6257,38.5017,38.5706,28900.0
2009-06-23 12:00:00,56.02,56.02,55.84,55.84,33000.0,38.5775,38.5775,38.4535,38.4535,33000.0
2009-06-23 12:10:00,55.85,55.87,55.79,55.81,20100.0,38.4604,38.4742,38.4191,38.4329,20100.0
2009-06-23 12:20:00,55.8,55.9,55.8,55.86,40900.0,38.426,38.4949,38.426,38.4673,40900.0
2009-06-23 12:30:00,55.86,56.05,55.85,56.03,50500.0,38.4673,38.5982,38.4604,38.5844,50500.0
2009-06-23 12:40:00,56.02,56.08,55.99,56.07,41200.0,38.5775,38.6188,38.5568,38.6119,41200.0
2009-06-23 12:50:00,56.08,56.13,55.99,56.04,18800.0,38.6188,38.6532,38.5568,38.5913,18800.0
2009-06-23 13:00:00,56.05,56.22,56.01,56.22,49300.0,38.5982,38.7152,38.5706,38.7152,49300.0
2009-06-23 13:10:00,56.21,56.27,56.12,56.16,33600.0,38.7083,38.7497,38.6464,38.6739,33600.0
2009-06-23 13:20:00,56.16,56.18,56.09,56.15,27000.0,38.6739,38.6877,38.6257,38.667,27000.0
2009-06-23 13:30:00,56.15,56.18,56.13,56.15,24300.0,38.667,38.6877,38.6532,38.667,24300.0
2009-06-23 13:40:00,56.16,56.16,56.1,56.1,25900.0,38.6739,38.6739,38.6326,38.6326,25900.0
2009-06-23 13:50:00,56.1,56.14,56.02,56.05,24700.0,38.6326,38.6601,38.5775,38.5982,24700.0
2009-06-23 14:00:00,56.04,56.14,56.01,56.07,35900.0,38.5913,38.6601,38.5706,38.6119,35900.0
2009-06-23 14:10:00,56.08,56.14,56.05,56.06,66600.0,38.6188,38.6601,38.5982,38.605,66600.0
2009-06-23 14:20:00,56.07,56.11,55.93,55.98,44000.0,38.6119,38.6395,38.5155,38.55,44000.0
2009-06-23 14:30:00,55.99,56.02,55.87,55.87,100500.0,38.5568,38.5775,38.4742,38.4742,100500.0
2009-06-23 14:40:00,55.86,55.88,55.77,55.8,54200.0,38.4673,38.4811,38.4053,38.426,54200.0
2009-06-23 14:50:00,55.8,55.96,55.8,55.96,45100.0,38.426,38.5362,38.426,38.5362,45100.0
2009-06-23 15:00:00,55.95,55.96,55.86,55.89,39800.0,38.5293,38.5362,38.4673,38.488,39800.0
2009-06-23 15:10:00,55.88,55.97,55.87,55.92,44500.0,38.4811,38.5431,38.4742,38.5086,44500.0
2009-06-23 15:20:00,55.92,56.0,55.86,55.98,54200.0,38.5086,38.5637,38.4673,38.55,54200.0
2009-06-23 15:30:00,55.98,56.01,55.9,55.99,73400.0,38.55,38.5706,38.4949,38.5568,73400.0
2009-06-23 15:40:00,55.98,56.2,55.98,56.19,95100.0,38.55,38.7015,38.55,38.6946,95100.0
2009-06-23 15:50:00,56.19,56.19,55.94,55.95,189900.0,38.6946,38.6946,38.5224,38.5293,189900.0
2009-06-24 09:30:00,56.17,56.34,55.97,56.08,86500.0,38.6808,38.7979,38.5431,38.6188,86500.0
2009-06-24 09:40:00,56.06,56.16,56.04,56.15,51200.0,38.605,38.6739,38.5913,38.667,51200.0
2009-06-24 09:50:00,56.13,56.21,56.11,56.11,39800.0,38.6532,38.7083,38.6395,38.6395,39800.0
2009-06-24 10:00:00,56.1,56.13,55.94,56.06,78300.0,38.6326,38.6532,38.5224,38.605,78300.0
2009-06-24 10:10:00,56.07,56.35,56.06,56.34,36700.0,38.6119,38.8047,38.605,38.7979,36700.0
2009-06-24 10:20:00,56.34,56.43,56.29,56.3,40200.0,38.7979,38.8598,38.7634,38.7703,40200.0
2009-06-24 10:30:00,56.32,56.33,56.25,56.32,32300.0,38.7841,38.791,38.7359,38.7841,32300.0
2009-06-24 10:40:00,56.31,56.42,56.29,56.41,35500.0,38.7772,38.853,38.7634,38.8461,35500.0
2009-06-24 10:50:00,56.42,56.45,56.28,56.31,37800.0,38.853,38.8736,38.7565,38.7772,37800.0
2009-06-24 11:00:00,56.3,56.32,56.14,56.16,38400.0,38.7703,38.7841,38.6601,38.6739,38400.0
2009-06-24 11:10:00,56.15,56.16,56.09,56.09,47600.0,38.667,38.6739,38.6257,38.6257,47600.0
2009-06-24 11:20:00,56.1,56.1,56.06,56.09,46700.0,38.6326,38.6326,38.605,38.6257,46700.0
2009-06-24 11:30:00,56.1,56.17,56.09,56.09,34400.0,38.6326,38.6808,38.6257,38.6257,34400.0
2009-06-24 11:40:00,56.09,56.09,55.93,55.93,39600.0,38.6257,38.6257,38.5155,38.5155,39600.0
2009-06-24 11:50:00,55.93,55.95,55.84,55.91,32900.0,38.5155,38.5293,38.4535,38.5017,32900.0
2009-06-24 12:00:00,55.92,55.92,55.79,55.79,29100.0,38.5086,38.5086,38.4191,38.4191,29100.0
2009-06-24 12:10:00,55.8,55.83,55.75,55.81,25100.0,38.426,38.4467,38.3916,38.4329,25100.0
2009-06-24 12:20:00,55.83,55.84,55.81,55.84,15000.0,38.4467,38.4535,38.4329,38.4535,15000.0
2009-06-24 12:30:00,55.82,55.83,55.81,55.82,13100.0,38.4398,38.4467,38.4329,38.4398,13100.0
2009-06-24 12:40:00,55.83,55.83,55.68,55.69,37600.0,38.4467,38.4467,38.3434,38.3502,37600.0
2009-06-24 12:50:00,55.69,55.69,55.59,55.6,33900.0,38.3502,38.3502,38.2814,38.2883,33900.0
2009-06-24 13:00:00,55.6,55.74,55.57,55.73,33600.0,38.2883,38.3847,38.2676,38.3778,33600.0
2009-06-24 13:10:00,55.72,55.73,55.59,55.59,29200.0,38.3709,38.3778,38.2814,38.2814,29200.0
2009-06-24 13:20:00,55.62,55.63,55.57,55.6,21600.0,38.302,38.3089,38.2676,38.2883,21600.0
2009-06-24 13:30:00,55.61,55.61,55.51,55.53,37300.0,38.2952,38.2952,38.2263,38.2401,37300.0
2009-06-24 13:40:00,55.54,55.56,55.5,55.51,30900.0,38.247,38.2607,38.2194,38.2263,30900.0
2009-06-24 13:50:00,55.5,55.51,55.44,55.44,27000.0,38.2194,38.2263,38.1781,38.1781,27000.0
2009-06-24 14:00:00,55.45,55.45,55.36,55.36,43700.0,38.185,38.185,38.123,38.123,43700.0
2009-06-24 14:10:00,55.36,55.42,55.09,55.27,88000.0,38.123,38.1643,37.9371,38.061,88000.0
2009-06-24 14:20:00,55.3,55.38,55.0,55.01,126800.0,38.0817,38.1368,37.8751,37.882,126800.0
2009-06-24 14:30:00,55.02,55.05,54.72,54.75,195600.0,37.8889,37.9095,37.6823,37.7029,195600.0
2009-06-24 14:40:00,54.74,54.93,54.72,54.73,106800.0,37.696,37.8269,37.6823,37.6892,106800.0
2009-06-24 14:50:00,54.71,54.86,54.6,54.65,71600.0,37.6754,37.7787,37.5996,37.6341,71600.0
2009-06-24 15:00:00,54.64,54.87,54.57,54.59,136800.0,37.6272,37.7856,37.579,37.5927,136800.0
2009-06-24 15:10:00,54.58,54.6,54.44,54.48,88900.0,37.5859,37.5996,37.4894,37.517,88900.0
2009-06-24 15:20:00,54.47,54.6,54.45,54.56,74600.0,37.5101,37.5996,37.4963,37.5721,74600.0
2009-06-24 15:30:00,54.56,54.59,54.42,54.48,99500.0,37.5721,37.5927,37.4757,37.517,99500.0
2009-06-24 15:40:00,54.48,54.59,54.32,54.57,153900.0,37.517,37.5927,37.4068,37.579,153900.0
2009-06-24 15:50:00,54.56,54.59,54.4,54.54,242800.0,37.5721,37.5927,37.4619,37.5583,242800.0
2009-06-25 09:30:00,54.78,54.94,54.61,54.94,97200.0,37.7236,37.8338,37.6065,37.8338,97200.0
2009-06-25 09:40:00,54.95,55.04,54.77,55.01,57700.0,37.8407,37.9026,37.7167,37.882,57700.0
2009-06-25 09:50:00,55.0,55.21,55.0,55.13,82900.0,37.8751,38.0197,37.8751,37.9646,82900.0
2009-06-25 10:00:00,55.13,55.38,55.11,55.27,108400.0,37.9646,38.1368,37.9508,38.061,108400.0
2009-06-25 10:10:00,55.25,55.36,55.05,55.31,63200.0,38.0472,38.123,37.9095,38.0886,63200.0
2009-06-25 10:20:00,55.31,55.33,55.12,55.19,70500.0,38.0886,38.1023,37.9577,38.0059,70500.0
2009-06-25 10:30:00,55.19,55.24,55.11,55.14,92400.0,38.0059,38.0404,37.9508,37.9715,92400.0
2009-06-25 10:40:00,55.13,55.14,54.87,54.93,76700.0,37.9646,37.9715,37.7856,37.8269,76700.0
2009-06-25 10:50:00,54.92,55.08,54.91,55.04,67800.0,37.82,37.9302,37.8131,37.9026,67800.0
2009-06-25 11:00:00,55.05,55.3,55.0,55.28,48300.0,37.9095,38.0817,37.8751,38.0679,48300.0
2009-06-25 11:10:00,55.29,55.32,55.17,55.31,30000.0,38.0748,38.0955,37.9922,38.0886,30000.0
2009-06-25 11:20:00,55.31,55.52,55.31,55.47,44400.0,38.0886,38.2332,38.0886,38.1987,44400.0
2009-06-25 11:30:00,55.48,55.69,55.46,55.62,40100.0,38.2056,38.3502,38.1919,38.302,40100.0
2009-06-25 11:40:00,55.62,55.76,55.62,55.74,45000.0,38.302,38.3985,38.302,38.3847,45000.0
2009-06-25 11:50:00,55.74,55.91,55.68,55.9,32200.0,38.3847,38.5017,38.3434,38.4949,32200.0
2009-06-25 12:00:00,55.88,55.97,55.87,55.9,33800.0,38.4811,38.5431,38.4742,38.4949,33800.0
2009-06-25 12:10:00,55.9,56.0,55.89,55.91,36300.0,38.4949,38.5637,38.488,38.5017,36300.0
2009-06-25 12:20:00,55.92,55.96,55.86,55.92,21800.0,38.5086,38.5362,38.4673,38.5086,21800.0
2009-06-25 12:30:00,55.91,55.96,55.86,55.9,21600.0,38.5017,38.5362,38.4673,38.4949,21600.0
2009-06-25 12:40:00,55.92,55.92,55.83,55.91,19300.0,38.5086,38.5086,38.4467,38.5017,19300.0
2009-06-25 12:50:00,55.9,55.97,55.87,55.88,26600.0,38.4949,38.5431,38.4742,38.4811,26600.0
2009-06-25 13:00:00,55.89,56.13,55.83,56.12,54800.0,38.488,38.6532,38.4467,38.6464,54800.0
2009-06-25 13:10:00,56.13,56.17,56.03,56.1,44600.0,38.6532,38.6808,38.5844,38.6326,44600.0
2009-06-25 13:20:00,56.11,56.16,55.97,55.97,32600.0,38.6395,38.6739,38.5431,38.5431,32600.0
2009-06-25 13:30:00,55.98,56.09,55.97,56.05,34200.0,38.55,38.6257,38.5431,38.5982,34200.0
2009-06-25 13:40:00,56.06,56.07,55.92,55.95,34700.0,38.605,38.6119,38.5086,38.5293,34700.0
2009-06-25 13:50:00,55.95,56.0,55.93,55.95,28700.0,38.5293,38.5637,38.5155,38.5293,28700.0
2009-06-25 14:00:00,55.96,55.98,55.73,55.73,58100.0,38.5362,38.55,38.3778,38.3778,58100.0
2009-06-25 14:10:00,55.72,55.73,55.6,55.6,54600.0,38.3709,38.3778,38.2883,38.2883,54600.0
2009-06-25 14:20:00,55.61,55.64,55.57,55.63,53200.0,38.2952,38.3158,38.2676,38.3089,53200.0
2009-06-25 14:30:00,55.63,55.66,55.44,55.47,71600.0,38.3089,38.3296,38.1781,38.1987,71600.0
2009-06-25 14:40:00,55.47,55.63,55.47,55.6,62000.0,38.1987,38.3089,38.1987,38.2883,62000.0
2009-06-25 14:50:00,55.6,55.73,55.51,55.64,59500.0,38.2883,38.3778,38.2263,38.3158,59500.0
2009-06-25 15:00:00,55.65,55.86,55.55,55.85,62900.0,38.3227,38.4673,38.2538,38.4604,62900.0
2009-06-25 15:10:00,55.86,55.89,55.77,55.78,75200.0,38.4673,38.488,38.4053,38.4122,75200.0
2009-06-25 15:20:00,55.78,55.88,55.73,55.86,66300.0,38.4122,38.4811,38.3778,38.4673,66300.0
2009-06-25 15:30:00,55.85,55.87,55.51,55.6,106400.0,38.4604,38.4742,38.2263,38.2883,106400.0
2009-06-25 15:40:00,55.61,55.92,55.56,55.89,126000.0,38.2952,38.5086,38.2607,38.488,126000.0
2009-06-25 15:50:00,55.9,55.92,55.79,55.87,166600.0,38.4949,38.5086,38.4191,38.4742,166600.0
2009-06-26 09:30:00,55.76,55.88,55.41,55.71,58700.0,38.3985,38.4811,38.1574,38.364,58700.0
2009-06-26 09:40:00,55.77,55.9,55.67,55.87,35200.0,38.4053,38.4949,38.3365,38.4742,35200.0
2009-06-26 09:50:00,55.84,55.97,55.62,55.63,68300.0,38.4535,38.5431,38.302,38.3089,68300.0
2009-06-26 10:00:00,55.63,55.63,55.31,55.4,78700.0,38.3089,38.3089,38.0886,38.1505,78700.0
2009-06-26 10:10:00,55.42,55.72,55.3,55.65,62900.0,38.1643,38.3709,38.0817,38.3227,62900.0
2009-06-26 10:20:00,55.64,55.88,55.63,55.76,51000.0,38.3158,38.4811,38.3089,38.3985,51000.0
2009-06-26 10:30:00,55.76,55.79,55.52,55.52,43400.0,38.3985,38.4191,38.2332,38.2332,43400.0
2009-06-26 10:40:00,55.53,55.55,55.31,55.39,39600.0,38.2401,38.2538,38.0886,38.1437,39600.0
2009-06-26 10:50:00,55.4,55.48,55.31,55.39,34800.0,38.1505,38.2056,38.0886,38.1437,34800.0
2009-06-26 11:00:00,55.37,55.37,55.21,55.29,37000.0,38.1299,38.1299,38.0197,38.0748,37000.0
2009-06-26 11:10:00,55.3,55.31,55.2,55.23,32200.0,38.0817,38.0886,38.0128,38.0335,32200.0
2009-06-26 11:20:00,55.23,55.27,55.13,55.17,36300.0,38.0335,38.061,37.9646,37.9922,36300.0
2009-06-26 11:30:00,55.19,55.32,55.19,55.23,33000.0,38.0059,38.0955,38.0059,38.0335,33000.0
2009-06-26 11:40:00,55.22,55.24,55.13,55.17,36900.0,38.0266,38.0404,37.9646,37.9922,36900.0
2009-06-26 11:50:00,55.15,55.28,55.15,55.27,23600.0,37.9784,38.0679,37.9784,38.061,23600.0
2009-06-26 12:00:00,55.28,55.43,55.27,55.4,35900.0,38.0679,38.1712,38.061,38.1505,35900.0
2009-06-26 12:10:00,55.41,55.43,55.4,55.4,18900.0,38.1574,38.1712,38.1505,38.1505,18900.0
2009-06-26 12:20:00,55.4,55.41,55.31,55.31,24300.0,38.1505,38.1574,38.0886,38.0886,24300.0
2009-06-26 12:30:00,55.32,55.35,55.28,55.35,24900.0,38.0955,38.1161,38.0679,38.1161,24900.0
2009-06-26 12:40:00,55.35,55.46,55.32,55.46,16300.0,38.1161,38.1919,38.0955,38.1919,16300.0
2009-06-26 12:50:00,55.46,55.49,55.4,55.4,15900.0,38.1919,38.2125,38.1505,38.1505,15900.0
2009-06-26 13:00:00,55.4,55.41,55.36,55.4,25000.0,38.1505,38.1574,38.123,38.1505,25000.0
2009-06-26 13:10:00,55.4,55.4,55.33,55.39,23800.0,38.1505,38.1505,38.1023,38.1437,23800.0
2009-06-26 13:20:00,55.4,55.4,55.33,55.34,15200.0,38.1505,38.1505,38.1023,38.1092,15200.0
2009-06-26 13:30:00,55.34,55.34,55.19,55.22,27700.0,38.1092,38.1092,38.0059,38.0266,27700.0
2009-06-26 13:40:00,55.22,55.35,55.2,55.26,21100.0,38.0266,38.1161,38.0128,38.0541,21100.0
2009-06-26 13:50:00,55.26,55.42,55.26,55.33,28100.0,38.0541,38.1643,38.0541,38.1023,28100.0
2009-06-26 14:00:00,55.33,55.42,55.26,55.37,33900.0,38.1023,38.1643,38.0541,38.1299,33900.0
2009-06-26 14:10:00,55.37,55.38,55.29,55.37,23300.0,38.1299,38.1368,38.0748,38.1299,23300.0
2009-06-26 14:20:00,55.37,55.37,55.28,55.28,26200.0,38.1299,38.1299,38.0679,38.0679,26200.0
2009-06-26 14:30:00,55.28,55.3,55.22,55.23,33300.0,38.0679,38.0817,38.0266,38.0335,33300.0
2009-06-26 14:40:00,55.23,55.32,55.21,55.25,37300.0,38.0335,38.0955,38.0197,38.0472,37300.0
2009-06-26 14:50:00,55.25,55.31,55.19,55.23,47600.0,38.0472,38.0886,38.0059,38.0335,47600.0
2009-06-26 15:00:00,55.24,55.33,55.21,55.32,68300.0,38.0404,38.1023,38.0197,38.0955,68300.0
2009-06-26 15:10:00,55.3,55.36,55.14,55.27,126800.0,38.0817,38.123,37.9715,38.061,126800.0
2009-06-26 15:20:00,55.28,55.28,55.18,55.18,55400.0,38.0679,38.0679,37.999,37.999,55400.0
2009-06-26 15:30:00,55.19,55.28,55.1,55.28,96500.0,38.0059,38.0679,37.9439,38.0679,96500.0
2009-06-26 15:40:00,55.28,55.56,55.28,55.52,216700.0,38.0679,38.2607,38.0679,38.2332,216700.0
2009-06-26 15:50:00,55.51,55.58,55.32,55.4,281600.0,38.2263,38.2745,38.0955,38.1505,281600.0
2009-06-29 09:30:00,55.51,55.94,55.27,55.65,99400.0,38.2263,38.5224,38.061,38.3227,99400.0
2009-06-29 09:40:00,55.64,55.97,55.64,55.95,75000.0,38.3158,38.5431,38.3158,38.5293,75000.0
2009-06-29 09:50:00,55.92,55.94,55.79,55.87,37200.0,38.5086,38.5224,38.4191,38.4742,37200.0
2009-06-29 10:00:00,55.87,56.08,55.85,56.07,61400.0,38.4742,38.6188,38.4604,38.6119,61400.0
2009-06-29 10:10:00,56.06,56.3,56.05,56.27,43900.0,38.605,38.7703,38.5982,38.7497,43900.0
2009-06-29 10:20:00,56.26,56.51,56.23,56.49,54400.0,38.7428,38.9149,38.7221,38.9012,54400.0
2009-06-29 10:30:00,56.5,56.85,56.49,56.83,64500.0,38.908,39.1491,38.9012,39.1353,64500.0
2009-06-29 10:40:00,56.82,56.85,56.71,56.82,67500.0,39.1284,39.1491,39.0527,39.1284,67500.0
2009-06-29 10:50:00,56.82,56.82,56.58,56.61,73200.0,39.1284,39.1284,38.9631,38.9838,73200.0
2009-06-29 11:00:00,56.58,56.73,56.57,56.71,30800.0,38.9631,39.0664,38.9562,39.0527,30800.0
2009-06-29 11:10:00,56.72,56.88,56.71,56.87,65200.0,39.0595,39.1697,39.0527,39.1628,65200.0
2009-06-29 11:20:00,56.87,56.94,56.83,56.92,56800.0,39.1628,39.211,39.1353,39.1973,56800.0
2009-06-29 11:30:00,56.91,56.91,56.83,56.84,43700.0,39.1904,39.1904,39.1353,39.1422,43700.0
2009-06-29 11:40:00,56.85,56.97,56.84,56.94,35200.0,39.1491,39.2317,39.1422,39.211,35200.0
2009-06-29 11:50:00,56.94,57.03,56.94,57.03,43900.0,39.211,39.273,39.211,39.273,43900.0
2009-06-29 12:00:00,57.03,57.08,57.0,57.08,50000.0,39.273,39.3075,39.2524,39.3075,50000.0
2009-06-29 12:10:00,57.06,57.08,57.02,57.02,31700.0,39.2937,39.3075,39.2661,39.2661,31700.0
2009-06-29 12:20:00,57.02,57.05,57.0,57.03,34300.0,39.2661,39.2868,39.2524,39.273,34300.0
2009-06-29 12:30:00,57.04,57.09,57.03,57.06,29500.0,39.2799,39.3143,39.273,39.2937,29500.0
2009-06-29 12:40:00,57.06,57.06,57.04,57.05,28800.0,39.2937,39.2937,39.2799,39.2868,28800.0
2009-06-29 12:50:00,57.04,57.05,57.0,57.0,29300.0,39.2799,39.2868,39.2524,39.2524,29300.0
2009-06-29 13:00:00,57.0,57.01,56.95,56.95,34200.0,39.2524,39.2592,39.2179,39.2179,34200.0
2009-06-29 13:10:00,56.95,57.03,56.95,57.0,21300.0,39.2179,39.273,39.2179,39.2524,21300.0
2009-06-29 13:20:00,57.02,57.16,57.01,57.16,43900.0,39.2661,39.3625,39.2592,39.3625,43900.0
2009-06-29 13:30:00,57.15,57.24,57.14,57.22,36400.0,39.3557,39.4176,39.3488,39.4039,36400.0
2009-06-29 13:40:00,57.22,57.23,57.12,57.13,33800.0,39.4039,39.4107,39.335,39.3419,33800.0
2009-06-29 13:50:00,57.12,57.13,57.04,57.1,33300.0,39.335,39.3419,39.2799,39.3212,33300.0
2009-06-29 14:00:00,57.11,57.11,57.05,57.08,41300.0,39.3281,39.3281,39.2868,39.3075,41300.0
2009-06-29 14:10:00,57.08,57.11,57.02,57.1,56800.0,39.3075,39.3281,39.2661,39.3212,56800.0
2009-06-29 14:20:00,57.11,57.16,57.09,57.16,50800.0,39.3281,39.3625,39.3143,39.3625,50800.0
2009-06-29 14:30:00,57.15,57.23,57.14,57.17,56400.0,39.3557,39.4107,39.3488,39.3694,56400.0
2009-06-29 14:40:00,57.17,57.22,57.14,57.14,54200.0,39.3694,39.4039,39.3488,39.3488,54200.0
2009-06-29 14:50:00,57.15,57.16,57.1,57.1,83100.0,39.3557,39.3625,39.3212,39.3212,83100.0
2009-06-29 15:00:00,57.11,57.13,57.07,57.1,57200.0,39.3281,39.3419,39.3006,39.3212,57200.0
2009-06-29 15:10:00,57.1,57.11,57.06,57.06,60500.0,39.3212,39.3281,39.2937,39.2937,60500.0
2009-06-29 15:20:00,57.06,57.09,57.02,57.03,107600.0,39.2937,39.3143,39.2661,39.273,107600.0
2009-06-29 15:30:00,57.02,57.03,56.97,57.0,127200.0,39.2661,39.273,39.2317,39.2524,127200.0
2009-06-29 15:40:00,56.99,57.09,56.99,57.0,112800.0,39.2455,39.3143,39.2455,39.2524,112800.0
2009-06-29 15:50:00,57.0,57.06,56.9,57.03,212700.0,39.2524,39.2937,39.1835,39.273,212700.0
2009-06-30 09:30:00,56.75,56.85,56.46,56.66,79000.0,39.3483,39.4176,39.1472,39.2859,79000.0
2009-06-30 09:40:00,56.69,56.73,56.5,56.5,33900.0,39.3067,39.3344,39.175,39.175,33900.0
2009-06-30 09:50:00,56.49,56.51,56.34,56.38,38400.0,39.168,39.1819,39.064,39.0918,38400.0
2009-06-30 10:00:00,56.39,56.39,56.07,56.22,81400.0,39.0987,39.0987,38.8768,38.9808,81400.0
2009-06-30 10:10:00,56.22,56.24,56.0,56.0,38200.0,38.9808,38.9947,38.8283,38.8283,38200.0
2009-06-30 10:20:00,56.0,56.03,55.71,55.74,58100.0,38.8283,38.8491,38.6272,38.648,58100.0
2009-06-30 10:30:00,55.74,55.74,55.48,55.67,48200.0,38.648,38.648,38.4677,38.5995,48200.0
2009-06-30 10:40:00,55.66,55.69,55.56,55.59,31600.0,38.5925,38.6133,38.5232,38.544,31600.0
2009-06-30 10:50:00,55.59,55.72,55.59,55.6,37300.0,38.544,38.6341,38.544,38.5509,37300.0
2009-06-30 11:00:00,55.62,55.64,55.43,55.51,38800.0,38.5648,38.5787,38.4331,38.4885,38800.0
2009-06-30 11:10:00,55.49,55.62,55.44,55.61,37100.0,38.4747,38.5648,38.44,38.5579,37100.0
2009-06-30 11:20:00,55.61,55.61,55.44,55.44,27800.0,38.5579,38.5579,38.44,38.44,27800.0
2009-06-30 11:30:00,55.44,55.44,55.2,55.28,36200.0,38.44,38.44,38.2736,38.3291,36200.0
2009-06-30 11:40:00,55.28,55.33,55.22,55.31,17900.0,38.3291,38.3637,38.2875,38.3499,17900.0
2009-06-30 11:50:00,55.3,55.35,55.23,55.25,26000.0,38.3429,38.3776,38.2944,38.3083,26000.0
2009-06-30 12:00:00,55.25,55.31,55.2,55.29,19100.0,38.3083,38.3499,38.2736,38.336,19100.0
2009-06-30 12:10:00,55.29,55.34,55.24,55.24,33400.0,38.336,38.3707,38.3013,38.3013,33400.0
2009-06-30 12:20:00,55.24,55.3,55.15,55.29,30700.0,38.3013,38.3429,38.2389,38.336,30700.0
2009-06-30 12:30:00,55.28,55.39,55.28,55.32,34400.0,38.3291,38.4053,38.3291,38.3568,34400.0
2009-06-30 12:40:00,55.32,55.38,55.26,55.29,21100.0,38.3568,38.3984,38.3152,38.336,21100.0
2009-06-30 12:50:00,55.28,55.48,55.28,55.46,52300.0,38.3291,38.4677,38.3291,38.4539,52300.0
2009-06-30 13:00:00,55.47,55.49,55.42,55.46,25200.0,38.4608,38.4747,38.4261,38.4539,25200.0
2009-06-30 13:10:00,55.46,55.47,55.33,55.35,13700.0,38.4539,38.4608,38.3637,38.3776,13700.0
2009-06-30 13:20:00,55.35,55.45,55.32,55.36,24200.0,38.3776,38.4469,38.3568,38.3845,24200.0
2009-06-30 13:30:00,55.35,55.37,55.3,55.36,20100.0,38.3776,38.3915,38.3429,38.3845,20100.0
2009-06-30 13:40:00,55.37,55.43,55.34,55.36,28000.0,38.3915,38.4331,38.3707,38.3845,28000.0
2009-06-30 13:50:00,55.36,55.36,55.22,55.23,28500.0,38.3845,38.3845,38.2875,38.2944,28500.0
2009-06-30 14:00:00,55.22,55.32,55.2,55.28,31400.0,38.2875,38.3568,38.2736,38.3291,31400.0
2009-06-30 14:10:00,55.29,55.38,55.27,55.29,18700.0,38.336,38.3984,38.3221,38.336,18700.0
2009-06-30 14:20:00,55.27,55.35,55.25,55.26,22200.0,38.3221,38.3776,38.3083,38.3152,22200.0
2009-06-30 14:30:00,55.28,55.34,55.21,55.32,42900.0,38.3291,38.3707,38.2805,38.3568,42900.0
2009-06-30 14:40:00,55.32,55.36,55.28,55.29,31200.0,38.3568,38.3845,38.3291,38.336,31200.0
2009-06-30 14:50:00,55.3,55.42,55.29,55.36,35700.0,38.3429,38.4261,38.336,38.3845,35700.0
2009-06-30 15:00:00,55.37,55.38,55.31,55.35,44500.0,38.3915,38.3984,38.3499,38.3776,44500.0
2009-06-30 15:10:00,55.35,55.42,55.3,55.33,56600.0,38.3776,38.4261,38.3429,38.3637,56600.0
2009-06-30 15:20:00,55.32,55.4,55.28,55.3,104500.0,38.3568,38.4123,38.3291,38.3429,104500.0
2009-06-30 15:30:00,55.3,55.44,55.3,55.37,88500.0,38.3429,38.44,38.3429,38.3915,88500.0
2009-06-30 15:40:00,55.37,55.4,55.28,55.38,149500.0,38.3915,38.4123,38.3291,38.3984,149500.0
2009-06-30 15:50:00,55.38,55.46,55.33,55.42,362600.0,38.3984,38.4539,38.3637,38.4261,362600.0
2009-07-01 09:30:00,55.63,55.88,55.36,55.36,92700.0,38.5717,38.7451,38.3845,38.3845,92700.0
2009-07-01 09:40:00,55.37,55.88,55.37,55.88,97700.0,38.3915,38.7451,38.3915,38.7451,97700.0
2009-07-01 09:50:00,55.85,56.07,55.85,56.02,44100.0,38.7243,38.8768,38.7243,38.8422,44100.0
2009-07-01 10:00:00,56.03,56.03,55.64,55.69,45700.0,38.8491,38.8491,38.5787,38.6133,45700.0
2009-07-01 10:10:00,55.7,55.96,55.68,55.89,54800.0,38.6203,38.8006,38.6064,38.752,54800.0
2009-07-01 10:20:00,55.91,56.2,55.9,56.17,51400.0,38.7659,38.967,38.759,38.9462,51400.0
2009-07-01 10:30:00,56.17,56.2,56.1,56.11,28700.0,38.9462,38.967,38.8976,38.9046,28700.0
2009-07-01 10:40:00,56.1,56.22,56.1,56.14,42800.0,38.8976,38.9808,38.8976,38.9254,42800.0
2009-07-01 10:50:00,56.14,56.23,56.14,56.18,41300.0,38.9254,38.9878,38.9254,38.9531,41300.0
2009-07-01 11:00:00,56.16,56.2,56.12,56.13,40700.0,38.9392,38.967,38.9115,38.9184,40700.0
2009-07-01 11:10:00,56.12,56.19,56.09,56.18,42800.0,38.9115,38.96,38.8907,38.9531,42800.0
2009-07-01 11:20:00,56.18,56.18,56.02,56.02,36400.0,38.9531,38.9531,38.8422,38.8422,36400.0
2009-07-01 11:30:00,56.01,56.1,55.95,56.1,43000.0,38.8352,38.8976,38.7936,38.8976,43000.0
2009-07-01 11:40:00,56.1,56.12,56.07,56.12,21600.0,38.8976,38.9115,38.8768,38.9115,21600.0
2009-07-01 11:50:00,56.12,56.19,56.1,56.13,34900.0,38.9115,38.96,38.8976,38.9184,34900.0
2009-07-01 12:00:00,56.12,56.14,56.03,56.13,28000.0,38.9115,38.9254,38.8491,38.9184,28000.0
2009-07-01 12:10:00,56.13,56.13,55.95,56.03,28500.0,38.9184,38.9184,38.7936,38.8491,28500.0
2009-07-01 12:20:00,56.04,56.14,56.02,56.13,18600.0,38.856,38.9254,38.8422,38.9184,18600.0
2009-07-01 12:30:00,56.13,56.13,56.06,56.08,13300.0,38.9184,38.9184,38.8699,38.8838,13300.0
2009-07-01 12:40:00,56.07,56.08,56.03,56.03,21300.0,38.8768,38.8838,38.8491,38.8491,21300.0
2009-07-01 12:50:00,56.03,56.04,55.71,55.73,100700.0,38.8491,38.856,38.6272,38.6411,100700.0
2009-07-01 13:00:00,55.73,55.75,55.69,55.69,110800.0,38.6411,38.6549,38.6133,38.6133,110800.0
2009-07-01 13:10:00,55.7,55.71,55.66,55.67,24600.0,38.6203,38.6272,38.5925,38.5995,24600.0
2009-07-01 13:20:00,55.67,55.82,55.66,55.82,38800.0,38.5995,38.7035,38.5925,38.7035,38800.0
2009-07-01 13:30:00,55.83,55.9,55.79,55.9,36000.0,38.7104,38.759,38.6827,38.759,36000.0
2009-07-01 13:40:00,55.9,55.9,55.73,55.74,26300.0,38.759,38.759,38.6411,38.648,26300.0
2009-07-01 13:50:00,55.74,55.89,55.74,55.88,26700.0,38.648,38.752,38.648,38.7451,26700.0
2009-07-01 14:00:00,55.88,55.88,55.74,55.77,35200.0,38.7451,38.7451,38.648,38.6688,35200.0
2009-07-01 14:10:00,55.77,55.79,55.73,55.77,23400.0,38.6688,38.6827,38.6411,38.6688,23400.0
2009-07-01 14:20:00,55.77,55.82,55.74,55.74,37700.0,38.6688,38.7035,38.648,38.648,37700.0
2009-07-01 14:30:00,55.74,55.75,55.68,55.73,31600.0,38.648,38.6549,38.6064,38.6411,31600.0
2009-07-01 14:40:00,55.71,55.75,55.68,55.7,31800.0,38.6272,38.6549,38.6064,38.6203,31800.0
2009-07-01 14:50:00,55.7,55.72,55.58,55.66,40300.0,38.6203,38.6341,38.5371,38.5925,40300.0
2009-07-01 15:00:00,55.65,55.72,55.63,55.68,33900.0,38.5856,38.6341,38.5717,38.6064,33900.0
2009-07-01 15:10:00,55.69,55.75,55.65,55.73,34500.0,38.6133,38.6549,38.5856,38.6411,34500.0
2009-07-01 15:20:00,55.74,55.8,55.68,55.69,51000.0,38.648,38.6896,38.6064,38.6133,51000.0
2009-07-01 15:30:00,55.69,55.79,55.63,55.75,59200.0,38.6133,38.6827,38.5717,38.6549,59200.0
2009-07-01 15:40:00,55.75,55.79,55.62,55.67,74000.0,38.6549,38.6827,38.5648,38.5995,74000.0
2009-07-01 15:50:00,55.66,55.73,55.63,55.63,138800.0,38.5925,38.6411,38.5717,38.5717,138800.0
2009-07-02 09:30:00,55.4,55.43,54.23,54.26,77300.0,38.4123,38.4331,37.601,37.6218,77300.0
2009-07-02 09:40:00,54.24,54.42,54.2,54.25,49300.0,37.608,37.7328,37.5802,37.6149,49300.0
2009-07-02 09:50:00,54.24,54.24,54.0,54.01,44900.0,37.608,37.608,37.4416,37.4485,44900.0
2009-07-02 10:00:00,54.03,54.06,53.84,53.93,129800.0,37.4624,37.4832,37.3306,37.393,129800.0
2009-07-02 10:10:00,53.95,54.14,53.9,54.06,78300.0,37.4069,37.5386,37.3722,37.4832,78300.0
2009-07-02 10:20:00,54.06,54.06,53.62,53.65,91500.0,37.4832,37.4832,37.1781,37.1989,91500.0
2009-07-02 10:30:00,53.66,53.8,53.63,53.76,64700.0,37.2058,37.3029,37.185,37.2752,64700.0
2009-07-02 10:40:00,53.76,53.78,53.69,53.72,39900.0,37.2752,37.289,37.2266,37.2474,39900.0
2009-07-02 10:50:00,53.72,53.96,53.71,53.92,31800.0,37.2474,37.4138,37.2405,37.3861,31800.0
2009-07-02 11:00:00,53.91,54.01,53.9,54.0,25600.0,37.3792,37.4485,37.3722,37.4416,25600.0
2009-07-02 11:10:00,53.99,54.05,53.89,53.89,40000.0,37.4346,37.4762,37.3653,37.3653,40000.0
2009-07-02 11:20:00,53.9,54.04,53.86,53.95,74000.0,37.3722,37.4693,37.3445,37.4069,74000.0
2009-07-02 11:30:00,53.95,54.02,53.93,54.01,38300.0,37.4069,37.4554,37.393,37.4485,38300.0
2009-07-02 11:40:00,54.02,54.02,53.85,53.85,36000.0,37.4554,37.4554,37.3376,37.3376,36000.0
2009-07-02 11:50:00,53.87,53.95,53.85,53.95,32700.0,37.3514,37.4069,37.3376,37.4069,32700.0
2009-07-02 12:00:00,53.94,54.04,53.93,54.03,27400.0,37.4,37.4693,37.393,37.4624,27400.0
2009-07-02 12:10:00,54.05,54.11,54.04,54.04,22600.0,37.4762,37.5178,37.4693,37.4693,22600.0
2009-07-02 12:20:00,54.06,54.12,54.02,54.03,17300.0,37.4832,37.5248,37.4554,37.4624,17300.0
2009-07-02 12:30:00,54.01,54.11,53.98,54.09,23400.0,37.4485,37.5178,37.4277,37.504,23400.0
2009-07-02 12:40:00,54.1,54.2,54.09,54.19,16100.0,37.5109,37.5802,37.504,37.5733,16100.0
2009-07-02 12:50:00,54.19,54.25,54.18,54.25,38800.0,37.5733,37.6149,37.5664,37.6149,38800.0
2009-07-02 13:00:00,54.26,54.34,54.25,54.33,18900.0,37.6218,37.6773,37.6149,37.6704,18900.0
2009-07-02 13:10:00,54.33,54.35,54.3,54.35,27900.0,37.6704,37.6842,37.6496,37.6842,27900.0
2009-07-02 13:20:00,54.35,54.35,54.22,54.23,29100.0,37.6842,37.6842,37.5941,37.601,29100.0
2009-07-02 13:30:00,54.21,54.25,54.17,54.22,20800.0,37.5872,37.6149,37.5594,37.5941,20800.0
2009-07-02 13:40:00,54.23,54.29,54.19,54.24,18100.0,37.601,37.6426,37.5733,37.608,18100.0
2009-07-02 13:50:00,54.23,54.24,54.08,54.23,20800.0,37.601,37.608,37.497,37.601,20800.0
2009-07-02 14:00:00,54.23,54.29,54.21,54.26,18600.0,37.601,37.6426,37.5872,37.6218,18600.0
2009-07-02 14:10:00,54.25,54.26,53.92,53.95,79100.0,37.6149,37.6218,37.3861,37.4069,79100.0
2009-07-02 14:20:00,53.94,54.01,53.89,53.91,108700.0,37.4,37.4485,37.3653,37.3792,108700.0
2009-07-02 14:30:00,53.91,54.01,53.76,53.97,38000.0,37.3792,37.4485,37.2752,37.4208,38000.0
2009-07-02 14:40:00,53.96,54.01,53.9,53.91,20400.0,37.4138,37.4485,37.3722,37.3792,20400.0
2009-07-02 14:50:00,53.91,54.02,53.9,54.01,18800.0,37.3792,37.4554,37.3722,37.4485,18800.0
2009-07-02 15:00:00,54.03,54.12,54.03,54.11,25700.0,37.4624,37.5248,37.4624,37.5178,25700.0
2009-07-02 15:10:00,54.1,54.11,53.99,54.1,35500.0,37.5109,37.5178,37.4346,37.5109,35500.0
2009-07-02 15:20:00,54.11,54.12,53.74,53.75,83600.0,37.5178,37.5248,37.2613,37.2682,83600.0
2009-07-02 15:30:00,53.74,53.83,53.68,53.83,84500.0,37.2613,37.3237,37.2197,37.3237,84500.0
2009-07-02 15:40:00,53.82,54.05,53.79,54.0,82600.0,37.3168,37.4762,37.296,37.4416,82600.0
2009-07-02 15:50:00,54.01,54.03,53.74,53.77,149100.0,37.4485,37.4624,37.2613,37.2821,149100.0
2009-07-06 09:30:00,53.5,53.73,53.24,53.63,80300.0,37.0949,37.2544,36.9146,37.185,80300.0
2009-07-06 09:40:00,53.59,53.98,53.59,53.96,70300.0,37.1573,37.4277,37.1573,37.4138,70300.0
2009-07-06 09:50:00,53.96,53.97,53.82,53.92,46400.0,37.4138,37.4208,37.3168,37.3861,46400.0
2009-07-06 10:00:00,53.93,53.96,53.65,53.71,93200.0,37.393,37.4138,37.1989,37.2405,93200.0
2009-07-06 10:10:00,53.7,53.72,53.36,53.38,79900.0,37.2336,37.2474,36.9978,37.0117,79900.0
2009-07-06 10:20:00,53.38,53.43,53.24,53.31,68800.0,37.0117,37.0463,36.9146,36.9631,68800.0
2009-07-06 10:30:00,53.3,53.33,53.19,53.22,49500.0,36.9562,36.977,36.8799,36.9007,49500.0
2009-07-06 10:40:00,53.21,53.37,53.18,53.35,32300.0,36.8938,37.0047,36.873,36.9909,32300.0
2009-07-06 10:50:00,53.35,53.36,53.23,53.25,37900.0,36.9909,36.9978,36.9077,36.9215,37900.0
2009-07-06 11:00:00,53.24,53.37,53.24,53.37,33300.0,36.9146,37.0047,36.9146,37.0047,33300.0
2009-07-06 11:10:00,53.36,53.4,53.33,53.33,30700.0,36.9978,37.0255,36.977,36.977,30700.0
2009-07-06 11:20:00,53.32,53.39,53.28,53.32,28700.0,36.9701,37.0186,36.9423,36.9701,28700.0
2009-07-06 11:30:00,53.32,53.39,53.29,53.37,18300.0,36.9701,37.0186,36.9493,37.0047,18300.0
2009-07-06 11:40:00,53.38,53.44,53.3,53.43,24100.0,37.0117,37.0533,36.9562,37.0463,24100.0
2009-07-06 11:50:00,53.43,53.44,53.32,53.34,20200.0,37.0463,37.0533,36.9701,36.9839,20200.0
2009-07-06 12:00:00,53.34,53.36,53.31,53.35,21700.0,36.9839,36.9978,36.9631,36.9909,21700.0
2009-07-06 12:10:00,53.34,53.41,53.32,53.41,16200.0,36.9839,37.0325,36.9701,37.0325,16200.0
2009-07-06 12:20:00,53.42,53.45,53.38,53.4,18200.0,37.0394,37.0602,37.0117,37.0255,18200.0
2009-07-06 12:30:00,53.41,53.47,53.4,53.44,16000.0,37.0325,37.0741,37.0255,37.0533,16000.0
2009-07-06 12:40:00,53.44,53.49,53.4,53.49,20600.0,37.0533,37.0879,37.0255,37.0879,20600.0
2009-07-06 12:50:00,53.49,53.61,53.49,53.6,11600.0,37.0879,37.1712,37.0879,37.1642,11600.0
2009-07-06 13:00:00,53.6,53.61,53.49,53.55,39700.0,37.1642,37.1712,37.0879,37.1296,39700.0
2009-07-06 13:10:00,53.55,53.72,53.53,53.69,28900.0,37.1296,37.2474,37.1157,37.2266,28900.0
2009-07-06 13:20:00,53.7,53.72,53.67,53.69,24900.0,37.2336,37.2474,37.2128,37.2266,24900.0
2009-07-06 13:30:00,53.68,53.69,53.65,53.67,15800.0,37.2197,37.2266,37.1989,37.2128,15800.0
2009-07-06 13:40:00,53.68,53.78,53.68,53.74,16200.0,37.2197,37.289,37.2197,37.2613,16200.0
2009-07-06 13:50:00,53.74,53.8,53.74,53.75,13400.0,37.2613,37.3029,37.2613,37.2682,13400.0
2009-07-06 14:00:00,53.76,53.85,53.76,53.8,26800.0,37.2752,37.3376,37.2752,37.3029,26800.0
2009-07-06 14:10:00,53.8,53.86,53.76,53.82,38200.0,37.3029,37.3445,37.2752,37.3168,38200.0
2009-07-06 14:20:00,53.81,53.81,53.73,53.76,12200.0,37.3098,37.3098,37.2544,37.2752,12200.0
2009-07-06 14:30:00,53.77,53.86,53.72,53.8,24000.0,37.2821,37.3445,37.2474,37.3029,24000.0
2009-07-06 14:40:00,53.8,53.82,53.78,53.81,14500.0,37.3029,37.3168,37.289,37.3098,14500.0
2009-07-06 14:50:00,53.81,53.83,53.74,53.75,35800.0,37.3098,37.3237,37.2613,37.2682,35800.0
2009-07-06 15:00:00,53.76,53.85,53.76,53.81,44300.0,37.2752,37.3376,37.2752,37.3098,44300.0
2009-07-06 15:10:00,53.8,53.81,53.69,53.77,46600.0,37.3029,37.3098,37.2266,37.2821,46600.0
2009-07-06 15:20:00,53.74,53.82,53.72,53.78,54400.0,37.2613,37.3168,37.2474,37.289,54400.0
2009-07-06 15:30:00,53.77,53.78,53.52,53.7,100100.0,37.2821,37.289,37.1087,37.2336,100100.0
2009-07-06 15:40:00,53.69,53.96,53.67,53.83,98300.0,37.2266,37.4138,37.2128,37.3237,98300.0
2009-07-06 15:50:00,53.84,53.95,53.78,53.92,145300.0,37.3306,37.4069,37.289,37.3861,145300.0
2009-07-07 09:30:00,53.72,53.94,53.31,53.39,70800.0,37.2474,37.4,36.9631,37.0186,70800.0
2009-07-07 09:40:00,53.38,53.42,53.15,53.18,30800.0,37.0117,37.0394,36.8522,36.873,30800.0
2009-07-07 09:50:00,53.16,53.36,53.16,53.33,40700.0,36.8591,36.9978,36.8591,36.977,40700.0
2009-07-07 10:00:00,53.3,53.3,53.01,53.11,50600.0,36.9562,36.9562,36.7551,36.8245,50600.0
2009-07-07 10:10:00,53.09,53.15,52.98,52.98,35600.0,36.8106,36.8522,36.7343,36.7343,35600.0
2009-07-07 10:20:00,52.99,53.04,52.9,53.04,38200.0,36.7413,36.7759,36.6789,36.7759,38200.0
2009-07-07 10:30:00,53.05,53.05,52.9,52.93,46600.0,36.7829,36.7829,36.6789,36.6997,46600.0
2009-07-07 10:40:00,52.93,52.94,52.79,52.81,35000.0,36.6997,36.7066,36.6026,36.6165,35000.0
2009-07-07 10:50:00,52.8,52.81,52.65,52.7,54400.0,36.6095,36.6165,36.5055,36.5402,54400.0
2009-07-07 11:00:00,52.7,52.72,52.58,52.69,63600.0,36.5402,36.5541,36.457,36.5333,63600.0
2009-07-07 11:10:00,52.69,52.7,52.59,52.64,53900.0,36.5333,36.5402,36.4639,36.4986,53900.0
2009-07-07 11:20:00,52.64,52.71,52.51,52.51,58400.0,36.4986,36.5471,36.4085,36.4085,58400.0
2009-07-07 11:30:00,52.51,52.53,52.31,52.31,87800.0,36.4085,36.4223,36.2698,36.2698,87800.0
2009-07-07 11:40:00,52.31,52.35,52.29,52.31,48100.0,36.2698,36.2975,36.2559,36.2698,48100.0
2009-07-07 11:50:00,52.31,52.39,52.31,52.33,53600.0,36.2698,36.3253,36.2698,36.2836,53600.0
2009-07-07 12:00:00,52.32,52.37,52.32,52.36,24900.0,36.2767,36.3114,36.2767,36.3044,24900.0
2009-07-07 12:10:00,52.36,52.47,52.36,52.47,31800.0,36.3044,36.3807,36.3044,36.3807,31800.0
2009-07-07 12:20:00,52.46,52.47,52.3,52.33,43000.0,36.3738,36.3807,36.2628,36.2836,43000.0
2009-07-07 12:30:00,52.32,52.34,52.31,52.31,24900.0,36.2767,36.2906,36.2698,36.2698,24900.0
2009-07-07 12:40:00,52.31,52.42,52.29,52.41,33900.0,36.2698,36.3461,36.2559,36.3391,33900.0
2009-07-07 12:50:00,52.41,52.59,52.41,52.59,83100.0,36.3391,36.4639,36.3391,36.4639,83100.0
2009-07-07 13:00:00,52.58,52.63,52.53,52.61,37800.0,36.457,36.4917,36.4223,36.4778,37800.0
2009-07-07 13:10:00,52.62,52.72,52.57,52.65,45700.0,36.4847,36.5541,36.4501,36.5055,45700.0
2009-07-07 13:20:00,52.63,52.7,52.6,52.65,24500.0,36.4917,36.5402,36.4709,36.5055,24500.0
2009-07-07 13:30:00,52.65,52.71,52.58,52.65,45900.0,36.5055,36.5471,36.457,36.5055,45900.0
2009-07-07 13:40:00,52.64,52.67,52.6,52.64,33200.0,36.4986,36.5194,36.4709,36.4986,33200.0
2009-07-07 13:50:00,52.64,52.66,52.57,52.65,30500.0,36.4986,36.5125,36.4501,36.5055,30500.0
2009-07-07 14:00:00,52.63,52.66,52.58,52.61,47000.0,36.4917,36.5125,36.457,36.4778,47000.0
2009-07-07 14:10:00,52.61,52.67,52.52,52.58,47400.0,36.4778,36.5194,36.4154,36.457,47400.0
2009-07-07 14:20:00,52.57,52.64,52.57,52.62,36900.0,36.4501,36.4986,36.4501,36.4847,36900.0
2009-07-07 14:30:00,52.62,52.63,52.5,52.58,47000.0,36.4847,36.4917,36.4015,36.457,47000.0
2009-07-07 14:40:00,52.59,52.63,52.44,52.47,53500.0,36.4639,36.4917,36.3599,36.3807,53500.0
2009-07-07 14:50:00,52.45,52.45,52.31,52.33,68600.0,36.3669,36.3669,36.2698,36.2836,68600.0
2009-07-07 15:00:00,52.33,52.35,52.2,52.22,94200.0,36.2836,36.2975,36.1935,36.2074,94200.0
2009-07-07 15:10:00,52.25,52.34,52.13,52.13,88200.0,36.2282,36.2906,36.145,36.145,88200.0
2009-07-07 15:20:00,52.13,52.23,52.05,52.2,81300.0,36.145,36.2143,36.0895,36.1935,81300.0
2009-07-07 15:30:00,52.2,52.29,52.16,52.16,120700.0,36.1935,36.2559,36.1658,36.1658,120700.0
2009-07-07 15:40:00,52.16,52.2,52.05,52.09,143700.0,36.1658,36.1935,36.0895,36.1172,143700.0
2009-07-07 15:50:00,52.09,52.11,51.96,52.0,259900.0,36.1172,36.1311,36.0271,36.0548,259900.0
2009-07-08 09:30:00,52.14,52.42,52.14,52.32,59700.0,36.1519,36.3461,36.1519,36.2767,59700.0
2009-07-08 09:40:00,52.34,52.56,52.34,52.54,33300.0,36.2906,36.4431,36.2906,36.4293,33300.0
2009-07-08 09:50:00,52.54,52.55,52.24,52.29,48200.0,36.4293,36.4362,36.2212,36.2559,48200.0
2009-07-08 10:00:00,52.28,52.65,52.24,52.6,60200.0,36.249,36.5055,36.2212,36.4709,60200.0
2009-07-08 10:10:00,52.61,52.68,52.51,52.54,44400.0,36.4778,36.5263,36.4085,36.4293,44400.0
2009-07-08 10:20:00,52.54,52.56,52.37,52.42,32000.0,36.4293,36.4431,36.3114,36.3461,32000.0
2009-07-08 10:30:00,52.45,52.47,52.17,52.21,38400.0,36.3669,36.3807,36.1727,36.2004,38400.0
2009-07-08 10:40:00,52.22,52.41,52.19,52.26,36800.0,36.2074,36.3391,36.1866,36.2351,36800.0
2009-07-08 10:50:00,52.26,52.34,52.17,52.19,38000.0,36.2351,36.2906,36.1727,36.1866,38000.0
2009-07-08 11:00:00,52.19,52.2,51.98,52.01,52000.0,36.1866,36.1935,36.041,36.0618,52000.0
2009-07-08 11:10:00,52.01,52.1,51.97,52.1,48200.0,36.0618,36.1242,36.034,36.1242,48200.0
2009-07-08 11:20:00,52.1,52.1,51.88,51.97,44100.0,36.1242,36.1242,35.9716,36.034,44100.0
2009-07-08 11:30:00,51.97,52.02,51.88,51.91,41200.0,36.034,36.0687,35.9716,35.9924,41200.0
2009-07-08 11:40:00,51.91,51.96,51.91,51.95,33200.0,35.9924,36.0271,35.9924,36.0202,33200.0
2009-07-08 11:50:00,51.95,51.97,51.71,51.77,41900.0,36.0202,36.034,35.8538,35.8954,41900.0
2009-07-08 12:00:00,51.77,51.85,51.76,51.84,20700.0,35.8954,35.9508,35.8884,35.9439,20700.0
2009-07-08 12:10:00,51.84,51.89,51.73,51.77,34500.0,35.9439,35.9786,35.8676,35.8954,34500.0
2009-07-08 12:20:00,51.77,51.79,51.58,51.65,41800.0,35.8954,35.9092,35.7636,35.8122,41800.0
2009-07-08 12:30:00,51.66,51.66,51.58,51.59,27500.0,35.8191,35.8191,35.7636,35.7706,27500.0
2009-07-08 12:40:00,51.58,51.66,51.57,51.65,32900.0,35.7636,35.8191,35.7567,35.8122,32900.0
2009-07-08 12:50:00,51.64,51.66,51.55,51.56,31200.0,35.8052,35.8191,35.7428,35.7498,31200.0
2009-07-08 13:00:00,51.55,51.68,51.54,51.63,93100.0,35.7428,35.833,35.7359,35.7983,93100.0
2009-07-08 13:10:00,51.64,51.69,51.63,51.67,52900.0,35.8052,35.8399,35.7983,35.826,52900.0
2009-07-08 13:20:00,51.68,51.75,51.65,51.75,42500.0,35.833,35.8815,35.8122,35.8815,42500.0
2009-07-08 13:30:00,51.74,51.75,51.71,51.72,22000.0,35.8746,35.8815,35.8538,35.8607,22000.0
2009-07-08 13:40:00,51.71,51.79,51.7,51.74,21200.0,35.8538,35.9092,35.8468,35.8746,21200.0
2009-07-08 13:50:00,51.73,51.77,51.7,51.77,22500.0,35.8676,35.8954,35.8468,35.8954,22500.0
2009-07-08 14:00:00,51.77,51.8,51.59,51.65,40000.0,35.8954,35.9162,35.7706,35.8122,40000.0
2009-07-08 14:10:00,51.65,51.69,51.59,51.64,33300.0,35.8122,35.8399,35.7706,35.8052,33300.0
2009-07-08 14:20:00,51.65,51.69,51.52,51.61,49400.0,35.8122,35.8399,35.722,35.7844,49400.0
2009-07-08 14:30:00,51.6,51.69,51.49,51.66,55400.0,35.7775,35.8399,35.7012,35.8191,55400.0
2009-07-08 14:40:00,51.65,51.71,51.61,51.64,42300.0,35.8122,35.8538,35.7844,35.8052,42300.0
2009-07-08 14:50:00,51.65,51.87,51.65,51.86,77500.0,35.8122,35.9647,35.8122,35.9578,77500.0
2009-07-08 15:00:00,51.86,51.87,51.79,51.83,68400.0,35.9578,35.9647,35.9092,35.937,68400.0
2009-07-08 15:10:00,51.84,51.89,51.74,51.81,72500.0,35.9439,35.9786,35.8746,35.9231,72500.0
2009-07-08 15:20:00,51.82,51.86,51.58,51.69,93900.0,35.93,35.9578,35.7636,35.8399,93900.0
2009-07-08 15:30:00,51.69,51.85,51.69,51.79,83600.0,35.8399,35.9508,35.8399,35.9092,83600.0
2009-07-08 15:40:00,51.79,52.11,51.75,52.04,162100.0,35.9092,36.1311,35.8815,36.0826,162100.0
2009-07-08 15:50:00,52.03,52.03,51.87,51.9,185800.0,36.0756,36.0756,35.9647,35.9855,185800.0
2009-07-09 09:30:00,51.97,52.21,51.91,51.91,46200.0,36.034,36.2004,35.9924,35.9924,46200.0
2009-07-09 09:40:00,51.92,51.93,51.63,51.7,22800.0,35.9994,36.0063,35.7983,35.8468,22800.0
2009-07-09 09:50:00,51.68,51.83,51.64,51.77,34500.0,35.833,35.937,35.8052,35.8954,34500.0
2009-07-09 10:00:00,51.8,52.09,51.77,52.01,57600.0,35.9162,36.1172,35.8954,36.0618,57600.0
2009-07-09 10:10:00,52.02,52.03,51.94,51.98,27000.0,36.0687,36.0756,36.0132,36.041,27000.0
2009-07-09 10:20:00,51.98,51.99,51.61,51.75,33900.0,36.041,36.0479,35.7844,35.8815,33900.0
2009-07-09 10:30:00,51.74,51.83,51.63,51.7,26200.0,35.8746,35.937,35.7983,35.8468,26200.0
2009-07-09 10:40:00,51.71,51.87,51.66,51.66,30600.0,35.8538,35.9647,35.8191,35.8191,30600.0
2009-07-09 10:50:00,51.67,51.79,51.67,51.74,12600.0,35.826,35.9092,35.826,35.8746,12600.0
2009-07-09 11:00:00,51.74,51.74,51.48,51.55,31300.0,35.8746,35.8746,35.6943,35.7428,31300.0
2009-07-09 11:10:00,51.56,51.64,51.44,51.53,40400.0,35.7498,35.8052,35.6666,35.729,40400.0
2009-07-09 11:20:00,51.52,51.67,51.51,51.66,22900.0,35.722,35.826,35.7151,35.8191,22900.0
2009-07-09 11:30:00,51.66,51.72,51.55,51.69,38800.0,35.8191,35.8607,35.7428,35.8399,38800.0
2009-07-09 11:40:00,51.68,51.7,51.6,51.63,24600.0,35.833,35.8468,35.7775,35.7983,24600.0
2009-07-09 11:50:00,51.63,51.63,51.52,51.54,24700.0,35.7983,35.7983,35.722,35.7359,24700.0
2009-07-09 12:00:00,51.53,51.6,51.51,51.59,21500.0,35.729,35.7775,35.7151,35.7706,21500.0
2009-07-09 12:10:00,51.6,51.6,51.52,51.6,26100.0,35.7775,35.7775,35.722,35.7775,26100.0
2009-07-09 12:20:00,51.6,51.63,51.56,51.57,45200.0,35.7775,35.7983,35.7498,35.7567,45200.0
2009-07-09 12:30:00,51.59,51.61,51.47,51.49,45500.0,35.7706,35.7844,35.6874,35.7012,45500.0
2009-07-09 12:40:00,51.5,51.53,51.44,51.44,34800.0,35.7082,35.729,35.6666,35.6666,34800.0
2009-07-09 12:50:00,51.46,51.6,51.41,51.6,37500.0,35.6804,35.7775,35.6458,35.7775,37500.0
2009-07-09 13:00:00,51.6,51.6,51.44,51.49,58100.0,35.7775,35.7775,35.6666,35.7012,58100.0
2009-07-09 13:10:00,51.52,51.63,51.5,51.55,105900.0,35.722,35.7983,35.7082,35.7428,105900.0
2009-07-09 13:20:00,51.55,51.59,51.44,51.5,72200.0,35.7428,35.7706,35.6666,35.7082,72200.0
2009-07-09 13:30:00,51.52,51.55,51.41,51.45,54600.0,35.722,35.7428,35.6458,35.6735,54600.0
2009-07-09 13:40:00,51.46,51.52,51.36,51.38,82400.0,35.6804,35.722,35.6111,35.625,82400.0
2009-07-09 13:50:00,51.39,51.42,51.33,51.35,47200.0,35.6319,35.6527,35.5903,35.6042,47200.0
2009-07-09 14:00:00,51.36,51.44,51.32,51.44,37400.0,35.6111,35.6666,35.5834,35.6666,37400.0
2009-07-09 14:10:00,51.44,51.55,51.43,51.51,43600.0,35.6666,35.7428,35.6596,35.7151,43600.0
2009-07-09 14:20:00,51.51,51.63,51.51,51.55,69700.0,35.7151,35.7983,35.7151,35.7428,69700.0
2009-07-09 14:30:00,51.54,51.57,51.49,51.54,48200.0,35.7359,35.7567,35.7012,35.7359,48200.0
2009-07-09 14:40:00,51.53,51.54,51.47,51.49,38100.0,35.729,35.7359,35.6874,35.7012,38100.0
2009-07-09 14:50:00,51.49,51.58,51.48,51.53,64200.0,35.7012,35.7636,35.6943,35.729,64200.0
2009-07-09 15:00:00,51.53,51.56,51.43,51.5,88700.0,35.729,35.7498,35.6596,35.7082,88700.0
2009-07-09 15:10:00,51.5,51.56,51.48,51.55,58700.0,35.7082,35.7498,35.6943,35.7428,58700.0
2009-07-09 15:20:00,51.54,51.56,51.4,51.47,67200.0,35.7359,35.7498,35.6388,35.6874,67200.0
2009-07-09 15:30:00,51.47,51.5,51.37,51.41,66100.0,35.6874,35.7082,35.618,35.6458,66100.0
2009-07-09 15:40:00,51.42,51.61,51.39,51.6,82900.0,35.6527,35.7844,35.6319,35.7775,82900.0
2009-07-09 15:50:00,51.6,51.61,51.41,51.47,131000.0,35.7775,35.7844,35.6458,35.6874,131000.0
2009-07-10 09:30:00,51.39,51.73,51.21,51.67,49100.0,35.6319,35.8676,35.5071,35.826,49100.0
2009-07-10 09:40:00,51.68,51.81,51.6,51.78,83000.0,35.833,35.9231,35.7775,35.9023,83000.0
2009-07-10 09:50:00,51.79,52.06,51.52,51.52,104000.0,35.9092,36.0964,35.722,35.722,104000.0
2009-07-10 10:00:00,51.52,51.56,51.39,51.5,82000.0,35.722,35.7498,35.6319,35.7082,82000.0
2009-07-10 10:10:00,51.52,51.75,51.51,51.66,65900.0,35.722,35.8815,35.7151,35.8191,65900.0
2009-07-10 10:20:00,51.66,51.7,51.53,51.66,26900.0,35.8191,35.8468,35.729,35.8191,26900.0
2009-07-10 10:30:00,51.65,51.66,51.47,51.47,21800.0,35.8122,35.8191,35.6874,35.6874,21800.0
2009-07-10 10:40:00,51.47,51.47,51.38,51.47,21200.0,35.6874,35.6874,35.625,35.6874,21200.0
2009-07-10 10:50:00,51.46,51.51,51.42,51.47,17600.0,35.6804,35.7151,35.6527,35.6874,17600.0
2009-07-10 11:00:00,51.45,51.49,51.32,51.49,26800.0,35.6735,35.7012,35.5834,35.7012,26800.0
2009-07-10 11:10:00,51.49,51.58,51.45,51.54,62200.0,35.7012,35.7636,35.6735,35.7359,62200.0
2009-07-10 11:20:00,51.53,51.56,51.39,51.43,38400.0,35.729,35.7498,35.6319,35.6596,38400.0
2009-07-10 11:30:00,51.43,51.48,51.37,51.4,19100.0,35.6596,35.6943,35.618,35.6388,19100.0
2009-07-10 11:40:00,51.4,51.51,51.37,51.47,32100.0,35.6388,35.7151,35.618,35.6874,32100.0
2009-07-10 11:50:00,51.47,51.57,51.47,51.52,61700.0,35.6874,35.7567,35.6874,35.722,61700.0
2009-07-10 12:00:00,51.51,51.62,51.49,51.6,68100.0,35.7151,35.7914,35.7012,35.7775,68100.0
2009-07-10 12:10:00,51.6,51.66,51.6,51.65,10400.0,35.7775,35.8191,35.7775,35.8122,10400.0
2009-07-10 12:20:00,51.65,51.65,51.52,51.57,15900.0,35.8122,35.8122,35.722,35.7567,15900.0
2009-07-10 12:30:00,51.57,51.65,51.52,51.65,22200.0,35.7567,35.8122,35.722,35.8122,22200.0
2009-07-10 12:40:00,51.66,51.72,51.65,51.67,25100.0,35.8191,35.8607,35.8122,35.826,25100.0
2009-07-10 12:50:00,51.66,51.69,51.64,51.67,16100.0,35.8191,35.8399,35.8052,35.826,16100.0
2009-07-10 13:00:00,51.67,51.71,51.67,51.7,17900.0,35.826,35.8538,35.826,35.8468,17900.0
2009-07-10 13:10:00,51.69,51.72,51.65,51.72,17600.0,35.8399,35.8607,35.8122,35.8607,17600.0
2009-07-10 13:20:00,51.71,51.71,51.64,51.65,22800.0,35.8538,35.8538,35.8052,35.8122,22800.0
2009-07-10 13:30:00,51.65,51.71,51.62,51.68,26600.0,35.8122,35.8538,35.7914,35.833,26600.0
2009-07-10 13:40:00,51.67,51.73,51.67,51.67,37300.0,35.826,35.8676,35.826,35.826,37300.0
2009-07-10 13:50:00,51.67,51.67,51.59,51.62,21000.0,35.826,35.826,35.7706,35.7914,21000.0
2009-07-10 14:00:00,51.63,51.63,51.55,51.57,14100.0,35.7983,35.7983,35.7428,35.7567,14100.0
2009-07-10 14:10:00,51.57,51.65,51.55,51.65,27300.0,35.7567,35.8122,35.7428,35.8122,27300.0
2009-07-10 14:20:00,51.64,51.64,51.48,51.58,24600.0,35.8052,35.8052,35.6943,35.7636,24600.0
2009-07-10 14:30:00,51.58,51.64,51.55,51.59,38300.0,35.7636,35.8052,35.7428,35.7706,38300.0
2009-07-10 14:40:00,51.59,51.65,51.55,51.65,31900.0,35.7706,35.8122,35.7428,35.8122,31900.0
2009-07-10 14:50:00,51.65,51.65,51.57,51.59,32000.0,35.8122,35.8122,35.7567,35.7706,32000.0
2009-07-10 15:00:00,51.59,51.71,51.58,51.6,94300.0,35.7706,35.8538,35.7636,35.7775,94300.0
2009-07-10 15:10:00,51.6,51.73,51.59,51.67,61200.0,35.7775,35.8676,35.7706,35.826,61200.0
2009-07-10 15:20:00,51.67,51.67,51.53,51.62,78000.0,35.826,35.826,35.729,35.7914,78000.0
2009-07-10 15:30:00,51.62,51.67,51.55,51.65,63600.0,35.7914,35.826,35.7428,35.8122,63600.0
2009-07-10 15:40:00,51.65,51.68,51.56,51.64,145200.0,35.8122,35.833,35.7498,35.8052,145200.0
2009-07-10 15:50:00,51.64,51.66,51.57,51.59,181700.0,35.8052,35.8191,35.7567,35.7706,181700.0
2009-07-13 09:30:00,51.61,51.75,51.24,51.31,63300.0,35.7844,35.8815,35.5279,35.5764,63300.0
2009-07-13 09:40:00,51.32,51.37,51.1,51.31,59400.0,35.5834,35.618,35.4308,35.5764,59400.0
2009-07-13 09:50:00,51.27,51.28,51.1,51.13,53400.0,35.5487,35.5556,35.4308,35.4516,53400.0
2009-07-13 10:00:00,51.13,51.13,50.9,50.9,67700.0,35.4516,35.4516,35.2921,35.2921,67700.0
2009-07-13 10:10:00,50.91,51.03,50.83,51.01,83500.0,35.2991,35.3823,35.2436,35.3684,83500.0
2009-07-13 10:20:00,51.02,51.18,50.92,51.18,146100.0,35.3753,35.4863,35.306,35.4863,146100.0
2009-07-13 10:30:00,51.17,51.39,51.17,51.29,71100.0,35.4793,35.6319,35.4793,35.5626,71100.0
2009-07-13 10:40:00,51.3,51.37,51.23,51.27,46100.0,35.5695,35.618,35.521,35.5487,46100.0
2009-07-13 10:50:00,51.28,51.53,51.28,51.48,138400.0,35.5556,35.729,35.5556,35.6943,138400.0
2009-07-13 11:00:00,51.49,51.61,51.48,51.51,86000.0,35.7012,35.7844,35.6943,35.7151,86000.0
2009-07-13 11:10:00,51.53,51.64,51.5,51.57,67000.0,35.729,35.8052,35.7082,35.7567,67000.0
2009-07-13 11:20:00,51.58,51.72,51.58,51.71,39800.0,35.7636,35.8607,35.7636,35.8538,39800.0
2009-07-13 11:30:00,51.71,52.15,51.71,52.06,74500.0,35.8538,36.1588,35.8538,36.0964,74500.0
2009-07-13 11:40:00,52.06,52.24,52.06,52.23,61700.0,36.0964,36.2212,36.0964,36.2143,61700.0
2009-07-13 11:50:00,52.23,52.26,52.18,52.21,38600.0,36.2143,36.2351,36.1796,36.2004,38600.0
2009-07-13 12:00:00,52.21,52.26,52.15,52.16,41000.0,36.2004,36.2351,36.1588,36.1658,41000.0
2009-07-13 12:10:00,52.15,52.16,52.06,52.08,18900.0,36.1588,36.1658,36.0964,36.1103,18900.0
2009-07-13 12:20:00,52.07,52.12,52.02,52.09,28600.0,36.1034,36.138,36.0687,36.1172,28600.0
2009-07-13 12:30:00,52.08,52.13,52.02,52.1,28800.0,36.1103,36.145,36.0687,36.1242,28800.0
2009-07-13 12:40:00,52.11,52.18,52.07,52.13,19800.0,36.1311,36.1796,36.1034,36.145,19800.0
2009-07-13 12:50:00,52.13,52.14,52.08,52.08,18000.0,36.145,36.1519,36.1103,36.1103,18000.0
2009-07-13 13:00:00,52.09,52.29,52.08,52.28,19800.0,36.1172,36.2559,36.1103,36.249,19800.0
2009-07-13 13:10:00,52.27,52.3,52.2,52.28,23700.0,36.242,36.2628,36.1935,36.249,23700.0
2009-07-13 13:20:00,52.29,52.33,52.23,52.26,20900.0,36.2559,36.2836,36.2143,36.2351,20900.0
2009-07-13 13:30:00,52.27,52.34,52.24,52.26,31100.0,36.242,36.2906,36.2212,36.2351,31100.0
2009-07-13 13:40:00,52.25,52.27,52.16,52.17,22500.0,36.2282,36.242,36.1658,36.1727,22500.0
2009-07-13 13:50:00,52.19,52.2,52.1,52.17,31800.0,36.1866,36.1935,36.1242,36.1727,31800.0
2009-07-13 14:00:00,52.19,52.26,52.15,52.22,29700.0,36.1866,36.2351,36.1588,36.2074,29700.0
2009-07-13 14:10:00,52.23,52.3,52.18,52.18,43800.0,36.2143,36.2628,36.1796,36.1796,43800.0
2009-07-13 14:20:00,52.17,52.27,52.12,52.15,60100.0,36.1727,36.242,36.138,36.1588,60100.0
2009-07-13 14:30:00,52.15,52.26,52.15,52.17,39100.0,36.1588,36.2351,36.1588,36.1727,39100.0
2009-07-13 14:40:00,52.17,52.18,52.08,52.13,54000.0,36.1727,36.1796,36.1103,36.145,54000.0
2009-07-13 14:50:00,52.12,52.16,52.04,52.11,75800.0,36.138,36.1658,36.0826,36.1311,75800.0
2009-07-13 15:00:00,52.11,52.21,52.1,52.17,63300.0,36.1311,36.2004,36.1242,36.1727,63300.0
2009-07-13 15:10:00,52.17,52.24,52.06,52.15,64900.0,36.1727,36.2212,36.0964,36.1588,64900.0
2009-07-13 15:20:00,52.16,52.17,52.09,52.13,55100.0,36.1658,36.1727,36.1172,36.145,55100.0
2009-07-13 15:30:00,52.12,52.3,52.09,52.21,100000.0,36.138,36.2628,36.1172,36.2004,100000.0
2009-07-13 15:40:00,52.22,52.29,52.11,52.15,137800.0,36.2074,36.2559,36.1311,36.1588,137800.0
2009-07-13 15:50:00,52.16,52.25,52.13,52.25,188000.0,36.1658,36.2282,36.145,36.2282,188000.0
2009-07-14 09:30:00,52.46,52.78,51.99,52.59,62800.0,36.3738,36.5957,36.0479,36.4639,62800.0
2009-07-14 09:40:00,52.59,52.6,52.15,52.32,52300.0,36.4639,36.4709,36.1588,36.2767,52300.0
2009-07-14 09:50:00,52.27,52.51,52.27,52.43,47400.0,36.242,36.4085,36.242,36.353,47400.0
2009-07-14 10:00:00,52.42,52.64,52.4,52.54,39200.0,36.3461,36.4986,36.3322,36.4293,39200.0
2009-07-14 10:10:00,52.55,52.65,52.48,52.55,27500.0,36.4362,36.5055,36.3877,36.4362,27500.0
2009-07-14 10:20:00,52.54,52.55,52.42,52.48,25900.0,36.4293,36.4362,36.3461,36.3877,25900.0
2009-07-14 10:30:00,52.49,52.52,52.37,52.39,30200.0,36.3946,36.4154,36.3114,36.3253,30200.0
2009-07-14 10:40:00,52.36,52.43,52.31,52.4,36500.0,36.3044,36.353,36.2698,36.3322,36500.0
2009-07-14 10:50:00,52.42,52.47,52.34,52.47,26300.0,36.3461,36.3807,36.2906,36.3807,26300.0
2009-07-14 11:00:00,52.48,52.61,52.46,52.54,46600.0,36.3877,36.4778,36.3738,36.4293,46600.0
2009-07-14 11:10:00,52.54,52.71,52.52,52.66,49600.0,36.4293,36.5471,36.4154,36.5125,49600.0
2009-07-14 11:20:00,52.65,52.8,52.65,52.76,30300.0,36.5055,36.6095,36.5055,36.5818,30300.0
2009-07-14 11:30:00,52.76,52.97,52.7,52.97,38400.0,36.5818,36.7274,36.5402,36.7274,38400.0
2009-07-14 11:40:00,52.96,53.0,52.86,52.89,21200.0,36.7205,36.7482,36.6511,36.6719,21200.0
2009-07-14 11:50:00,52.9,53.07,52.9,53.06,42700.0,36.6789,36.7967,36.6789,36.7898,42700.0
2009-07-14 12:00:00,53.06,53.18,53.0,53.16,61300.0,36.7898,36.873,36.7482,36.8591,61300.0
2009-07-14 12:10:00,53.17,53.18,53.09,53.11,59400.0,36.8661,36.873,36.8106,36.8245,59400.0
2009-07-14 12:20:00,53.11,53.12,52.96,53.02,71700.0,36.8245,36.8314,36.7205,36.7621,71700.0
2009-07-14 12:30:00,53.01,53.09,52.98,53.08,46600.0,36.7551,36.8106,36.7343,36.8037,46600.0
2009-07-14 12:40:00,53.08,53.09,52.98,53.06,21600.0,36.8037,36.8106,36.7343,36.7898,21600.0
2009-07-14 12:50:00,53.07,53.13,52.99,52.99,41800.0,36.7967,36.8383,36.7413,36.7413,41800.0
2009-07-14 13:00:00,53.01,53.17,52.99,53.09,35000.0,36.7551,36.8661,36.7413,36.8106,35000.0
2009-07-14 13:10:00,53.1,53.16,53.06,53.07,36900.0,36.8175,36.8591,36.7898,36.7967,36900.0
2009-07-14 13:20:00,53.08,53.09,52.97,52.98,28800.0,36.8037,36.8106,36.7274,36.7343,28800.0
2009-07-14 13:30:00,52.99,53.0,52.9,52.9,59700.0,36.7413,36.7482,36.6789,36.6789,59700.0
2009-07-14 13:40:00,52.9,52.92,52.88,52.88,21100.0,36.6789,36.6927,36.665,36.665,21100.0
2009-07-14 13:50:00,52.89,52.93,52.84,52.87,22500.0,36.6719,36.6997,36.6373,36.6581,22500.0
2009-07-14 14:00:00,52.89,52.89,52.77,52.83,37800.0,36.6719,36.6719,36.5887,36.6303,37800.0
2009-07-14 14:10:00,52.83,52.97,52.81,52.96,30400.0,36.6303,36.7274,36.6165,36.7205,30400.0
2009-07-14 14:20:00,52.97,53.03,52.93,52.94,26200.0,36.7274,36.769,36.6997,36.7066,26200.0
2009-07-14 14:30:00,52.93,53.1,52.89,53.09,43200.0,36.6997,36.8175,36.6719,36.8106,43200.0
2009-07-14 14:40:00,53.09,53.19,53.02,53.15,52700.0,36.8106,36.8799,36.7621,36.8522,52700.0
2009-07-14 14:50:00,53.16,53.18,53.1,53.14,39500.0,36.8591,36.873,36.8175,36.8453,39500.0
2009-07-14 15:00:00,53.15,53.22,53.11,53.19,85000.0,36.8522,36.9007,36.8245,36.8799,85000.0
2009-07-14 15:10:00,53.2,53.29,53.14,53.24,63300.0,36.8869,36.9493,36.8453,36.9146,63300.0
2009-07-14 15:20:00,53.23,53.29,53.16,53.24,60300.0,36.9077,36.9493,36.8591,36.9146,60300.0
2009-07-14 15:30:00,53.23,53.26,53.17,53.22,88400.0,36.9077,36.9285,36.8661,36.9007,88400.0
2009-07-14 15:40:00,53.21,53.21,53.02,53.02,144500.0,36.8938,36.8938,36.7621,36.7621,144500.0
2009-07-14 15:50:00,53.03,53.16,53.01,53.16,176500.0,36.769,36.8591,36.7551,36.8591,176500.0
2009-07-15 09:30:00,53.53,53.72,53.32,53.71,58900.0,37.1157,37.2474,36.9701,37.2405,58900.0
2009-07-15 09:40:00,53.69,54.11,53.63,54.08,72200.0,37.2266,37.5178,37.185,37.497,72200.0
2009-07-15 09:50:00,54.07,54.09,53.92,53.94,76700.0,37.4901,37.504,37.3861,37.4,76700.0
2009-07-15 10:00:00,53.94,54.02,53.75,53.84,40600.0,37.4,37.4554,37.2682,37.3306,40600.0
2009-07-15 10:10:00,53.85,53.93,53.81,53.89,19800.0,37.3376,37.393,37.3098,37.3653,19800.0
2009-07-15 10:20:00,53.89,53.98,53.89,53.91,20800.0,37.3653,37.4277,37.3653,37.3792,20800.0
2009-07-15 10:30:00,53.9,53.93,53.83,53.86,16100.0,37.3722,37.393,37.3237,37.3445,16100.0
2009-07-15 10:40:00,53.84,53.84,53.74,53.76,28700.0,37.3306,37.3306,37.2613,37.2752,28700.0
2009-07-15 10:50:00,53.77,53.78,53.69,53.71,16000.0,37.2821,37.289,37.2266,37.2405,16000.0
2009-07-15 11:00:00,53.73,53.8,53.7,53.8,19900.0,37.2544,37.3029,37.2336,37.3029,19900.0
2009-07-15 11:10:00,53.79,53.87,53.79,53.85,23800.0,37.296,37.3514,37.296,37.3376,23800.0
2009-07-15 11:20:00,53.86,53.97,53.86,53.94,26700.0,37.3445,37.4208,37.3445,37.4,26700.0
2009-07-15 11:30:00,53.95,54.06,53.95,54.03,27300.0,37.4069,37.4832,37.4069,37.4624,27300.0
2009-07-15 11:40:00,54.03,54.04,53.87,53.89,26900.0,37.4624,37.4693,37.3514,37.3653,26900.0
2009-07-15 11:50:00,53.89,53.97,53.88,53.92,21900.0,37.3653,37.4208,37.3584,37.3861,21900.0
2009-07-15 12:00:00,53.92,53.92,53.83,53.85,14600.0,37.3861,37.3861,37.3237,37.3376,14600.0
2009-07-15 12:10:00,53.86,53.94,53.83,53.91,22300.0,37.3445,37.4,37.3237,37.3792,22300.0
2009-07-15 12:20:00,53.92,53.92,53.84,53.85,9800.0,37.3861,37.3861,37.3306,37.3376,9800.0
2009-07-15 12:30:00,53.86,53.93,53.84,53.86,18100.0,37.3445,37.393,37.3306,37.3445,18100.0
2009-07-15 12:40:00,53.85,53.91,53.81,53.9,19800.0,37.3376,37.3792,37.3098,37.3722,19800.0
2009-07-15 12:50:00,53.91,53.95,53.86,53.87,12900.0,37.3792,37.4069,37.3445,37.3514,12900.0
2009-07-15 13:00:00,53.88,53.99,53.87,53.98,24900.0,37.3584,37.4346,37.3514,37.4277,24900.0
2009-07-15 13:10:00,53.98,54.0,53.93,53.93,11500.0,37.4277,37.4416,37.393,37.393,11500.0
2009-07-15 13:20:00,53.92,53.98,53.91,53.95,14200.0,37.3861,37.4277,37.3792,37.4069,14200.0
2009-07-15 13:30:00,53.96,54.01,53.96,54.0,23000.0,37.4138,37.4485,37.4138,37.4416,23000.0
2009-07-15 13:40:00,54.01,54.03,53.98,53.99,20400.0,37.4485,37.4624,37.4277,37.4346,20400.0
2009-07-15 13:50:00,53.99,54.04,53.99,54.03,26400.0,37.4346,37.4693,37.4346,37.4624,26400.0
2009-07-15 14:00:00,54.03,54.08,53.95,54.01,30400.0,37.4624,37.497,37.4069,37.4485,30400.0
2009-07-15 14:10:00,54.0,54.02,53.95,53.95,26800.0,37.4416,37.4554,37.4069,37.4069,26800.0
2009-07-15 14:20:00,53.96,54.06,53.95,53.98,28100.0,37.4138,37.4832,37.4069,37.4277,28100.0
2009-07-15 14:30:00,54.0,54.06,53.92,53.95,35800.0,37.4416,37.4832,37.3861,37.4069,35800.0
2009-07-15 14:40:00,53.95,54.05,53.9,54.01,53200.0,37.4069,37.4762,37.3722,37.4485,53200.0
2009-07-15 14:50:00,54.01,54.04,53.93,53.99,49300.0,37.4485,37.4693,37.393,37.4346,49300.0
2009-07-15 15:00:00,53.99,54.08,53.97,54.07,52400.0,37.4346,37.497,37.4208,37.4901,52400.0
2009-07-15 15:10:00,54.07,54.14,54.05,54.1,54200.0,37.4901,37.5386,37.4762,37.5109,54200.0
2009-07-15 15:20:00,54.11,54.12,54.02,54.07,53400.0,37.5178,37.5248,37.4554,37.4901,53400.0
2009-07-15 15:30:00,54.06,54.07,53.94,53.99,90900.0,37.4832,37.4901,37.4,37.4346,90900.0
2009-07-15 15:40:00,54.0,54.09,53.99,54.08,125400.0,37.4416,37.504,37.4346,37.497,125400.0
2009-07-15 15:50:00,54.08,54.18,54.07,54.1,160000.0,37.497,37.5664,37.4901,37.5109,160000.0
2009-07-16 09:30:00,54.1,54.54,54.1,54.42,90300.0,37.5109,37.816,37.5109,37.7328,90300.0
2009-07-16 09:40:00,54.42,54.46,54.28,54.32,41800.0,37.7328,37.7605,37.6357,37.6634,41800.0
2009-07-16 09:50:00,54.32,54.5,54.3,54.36,33600.0,37.6634,37.7882,37.6496,37.6912,33600.0
2009-07-16 10:00:00,54.36,54.36,54.02,54.15,45200.0,37.6912,37.6912,37.4554,37.5456,45200.0
2009-07-16 10:10:00,54.12,54.35,54.12,54.3,45300.0,37.5248,37.6842,37.5248,37.6496,45300.0
2009-07-16 10:20:00,54.3,54.46,54.26,54.42,24200.0,37.6496,37.7605,37.6218,37.7328,24200.0
2009-07-16 10:30:00,54.42,54.7,54.42,54.56,71200.0,37.7328,37.9269,37.7328,37.8298,71200.0
2009-07-16 10:40:00,54.55,54.59,54.49,54.55,27300.0,37.8229,37.8506,37.7813,37.8229,27300.0
2009-07-16 10:50:00,54.56,54.63,54.55,54.57,24200.0,37.8298,37.8784,37.8229,37.8368,24200.0
2009-07-16 11:00:00,54.57,54.71,54.55,54.61,21900.0,37.8368,37.9339,37.8229,37.8645,21900.0
2009-07-16 11:10:00,54.61,54.62,54.53,54.55,36600.0,37.8645,37.8714,37.809,37.8229,36600.0
2009-07-16 11:20:00,54.57,54.63,54.49,54.5,20900.0,37.8368,37.8784,37.7813,37.7882,20900.0
2009-07-16 11:30:00,54.51,54.56,54.4,54.56,34300.0,37.7952,37.8298,37.7189,37.8298,34300.0
2009-07-16 11:40:00,54.56,54.58,54.48,54.53,23000.0,37.8298,37.8437,37.7744,37.809,23000.0
2009-07-16 11:50:00,54.53,54.71,54.53,54.69,63600.0,37.809,37.9339,37.809,37.92,63600.0
2009-07-16 12:00:00,54.69,54.77,54.67,54.76,59000.0,37.92,37.9755,37.9061,37.9685,59000.0
2009-07-16 12:10:00,54.76,54.76,54.55,54.61,36600.0,37.9685,37.9685,37.8229,37.8645,36600.0
2009-07-16 12:20:00,54.61,54.64,54.54,54.62,18800.0,37.8645,37.8853,37.816,37.8714,18800.0
2009-07-16 12:30:00,54.61,54.63,54.47,54.48,91700.0,37.8645,37.8784,37.7674,37.7744,91700.0
2009-07-16 12:40:00,54.49,54.51,54.48,54.49,11400.0,37.7813,37.7952,37.7744,37.7813,11400.0
2009-07-16 12:50:00,54.48,54.49,54.34,54.34,35300.0,37.7744,37.7813,37.6773,37.6773,35300.0
2009-07-16 13:00:00,54.34,54.39,54.3,54.31,28900.0,37.6773,37.712,37.6496,37.6565,28900.0
2009-07-16 13:10:00,54.31,54.33,54.26,54.31,29100.0,37.6565,37.6704,37.6218,37.6565,29100.0
2009-07-16 13:20:00,54.3,54.3,54.16,54.18,57200.0,37.6496,37.6496,37.5525,37.5664,57200.0
2009-07-16 13:30:00,54.19,54.27,54.18,54.26,45800.0,37.5733,37.6288,37.5664,37.6218,45800.0
2009-07-16 13:40:00,54.27,54.39,54.26,54.33,59200.0,37.6288,37.712,37.6218,37.6704,59200.0
2009-07-16 13:50:00,54.33,54.47,54.29,54.47,35000.0,37.6704,37.7674,37.6426,37.7674,35000.0
2009-07-16 14:00:00,54.48,54.56,54.44,54.46,52800.0,37.7744,37.8298,37.7466,37.7605,52800.0
2009-07-16 14:10:00,54.46,54.48,54.36,54.38,42300.0,37.7605,37.7744,37.6912,37.705,42300.0
2009-07-16 14:20:00,54.38,54.49,54.37,54.45,49400.0,37.705,37.7813,37.6981,37.7536,49400.0
2009-07-16 14:30:00,54.45,54.57,54.41,54.53,47900.0,37.7536,37.8368,37.7258,37.809,47900.0
2009-07-16 14:40:00,54.53,54.6,54.5,54.59,51300.0,37.809,37.8576,37.7882,37.8506,51300.0
2009-07-16 14:50:00,54.59,54.64,54.49,54.54,71100.0,37.8506,37.8853,37.7813,37.816,71100.0
2009-07-16 15:00:00,54.54,54.58,54.46,54.48,73100.0,37.816,37.8437,37.7605,37.7744,73100.0
2009-07-16 15:10:00,54.49,54.61,54.49,54.56,77200.0,37.7813,37.8645,37.7813,37.8298,77200.0
2009-07-16 15:20:00,54.56,54.68,54.56,54.65,90500.0,37.8298,37.9131,37.8298,37.8922,90500.0
2009-07-16 15:30:00,54.65,54.7,54.62,54.68,74100.0,37.8922,37.9269,37.8714,37.9131,74100.0
2009-07-16 15:40:00,54.69,55.0,54.69,54.9,86700.0,37.92,38.1349,37.92,38.0656,86700.0
2009-07-16 15:50:00,54.9,54.94,54.73,54.73,126600.0,38.0656,38.0933,37.9477,37.9477,126600.0
2009-07-17 09:30:00,54.57,54.88,53.84,53.87,363300.0,37.8368,38.0517,37.3306,37.3514,363300.0
2009-07-17 09:40:00,53.86,53.88,53.75,53.82,64700.0,37.3445,37.3584,37.2682,37.3168,64700.0
2009-07-17 09:50:00,53.82,54.0,53.68,53.95,58500.0,37.3168,37.4416,37.2197,37.4069,58500.0
2009-07-17 10:00:00,53.95,54.0,53.78,53.96,44800.0,37.4069,37.4416,37.289,37.4138,44800.0
2009-07-17 10:10:00,53.97,54.02,53.88,54.0,31100.0,37.4208,37.4554,37.3584,37.4416,31100.0
2009-07-17 10:20:00,54.0,54.12,53.94,54.09,40100.0,37.4416,37.5248,37.4,37.504,40100.0
2009-07-17 10:30:00,54.1,54.13,54.0,54.0,32500.0,37.5109,37.5317,37.4416,37.4416,32500.0
2009-07-17 10:40:00,54.01,54.03,53.92,53.92,26800.0,37.4485,37.4624,37.3861,37.3861,26800.0
2009-07-17 10:50:00,53.93,54.0,53.88,54.0,41200.0,37.393,37.4416,37.3584,37.4416,41200.0
2009-07-17 11:00:00,53.99,54.07,53.98,54.05,19500.0,37.4346,37.4901,37.4277,37.4762,19500.0
2009-07-17 11:10:00,54.05,54.05,53.94,54.0,25900.0,37.4762,37.4762,37.4,37.4416,25900.0
2009-07-17 11:20:00,54.0,54.12,53.99,54.11,30600.0,37.4416,37.5248,37.4346,37.5178,30600.0
2009-07-17 11:30:00,54.11,54.11,53.97,53.98,18200.0,37.5178,37.5178,37.4208,37.4277,18200.0
2009-07-17 11:40:00,53.98,54.04,53.95,54.04,19700.0,37.4277,37.4693,37.4069,37.4693,19700.0
2009-07-17 11:50:00,54.04,54.05,53.95,53.96,19600.0,37.4693,37.4762,37.4069,37.4138,19600.0
2009-07-17 12:00:00,53.96,54.06,53.95,54.03,22500.0,37.4138,37.4832,37.4069,37.4624,22500.0
2009-07-17 12:10:00,54.04,54.05,53.98,54.03,24000.0,37.4693,37.4762,37.4277,37.4624,24000.0
2009-07-17 12:20:00,54.05,54.11,53.91,53.93,25200.0,37.4762,37.5178,37.3792,37.393,25200.0
2009-07-17 12:30:00,53.92,54.0,53.89,53.99,25700.0,37.3861,37.4416,37.3653,37.4346,25700.0
2009-07-17 12:40:00,53.99,54.0,53.93,53.95,20000.0,37.4346,37.4416,37.393,37.4069,20000.0
2009-07-17 12:50:00,53.94,53.96,53.89,53.91,22400.0,37.4,37.4138,37.3653,37.3792,22400.0
2009-07-17 13:00:00,53.93,53.96,53.86,53.88,18400.0,37.393,37.4138,37.3445,37.3584,18400.0
2009-07-17 13:10:00,53.87,53.89,53.82,53.85,22400.0,37.3514,37.3653,37.3168,37.3376,22400.0
2009-07-17 13:20:00,53.84,53.93,53.79,53.8,26600.0,37.3306,37.393,37.296,37.3029,26600.0
2009-07-17 13:30:00,53.81,53.94,53.8,53.89,32200.0,37.3098,37.4,37.3029,37.3653,32200.0
2009-07-17 13:40:00,53.89,53.99,53.89,53.94,48300.0,37.3653,37.4346,37.3653,37.4,48300.0
2009-07-17 13:50:00,53.94,54.0,53.89,53.89,41500.0,37.4,37.4416,37.3653,37.3653,41500.0
2009-07-17 14:00:00,53.9,53.93,53.82,53.82,36900.0,37.3722,37.393,37.3168,37.3168,36900.0
2009-07-17 14:10:00,53.82,53.84,53.72,53.75,44200.0,37.3168,37.3306,37.2474,37.2682,44200.0
2009-07-17 14:20:00,53.75,53.79,53.71,53.71,33600.0,37.2682,37.296,37.2405,37.2405,33600.0
2009-07-17 14:30:00,53.71,53.77,53.7,53.72,52400.0,37.2405,37.2821,37.2336,37.2474,52400.0
2009-07-17 14:40:00,53.72,53.73,53.65,53.65,77900.0,37.2474,37.2544,37.1989,37.1989,77900.0
2009-07-17 14:50:00,53.65,53.72,53.58,53.6,76600.0,37.1989,37.2474,37.1504,37.1642,76600.0
2009-07-17 15:00:00,53.6,53.68,53.54,53.54,105600.0,37.1642,37.2197,37.1226,37.1226,105600.0
2009-07-17 15:10:00,53.55,53.55,53.46,53.53,74400.0,37.1296,37.1296,37.0671,37.1157,74400.0
2009-07-17 15:20:00,53.52,53.55,53.48,53.48,66600.0,37.1087,37.1296,37.081,37.081,66600.0
2009-07-17 15:30:00,53.49,53.49,53.31,53.4,122700.0,37.0879,37.0879,36.9631,37.0255,122700.0
2009-07-17 15:40:00,53.39,53.45,53.35,53.45,148800.0,37.0186,37.0602,36.9909,37.0602,148800.0
2009-07-17 15:50:00,53.46,53.61,53.45,53.56,220200.0,37.0671,37.1712,37.0602,37.1365,220200.0
2009-07-20 09:30:00,53.89,54.05,53.23,53.92,73200.0,37.3653,37.4762,36.9077,37.3861,73200.0
2009-07-20 09:40:00,53.92,54.07,53.83,54.03,52800.0,37.3861,37.4901,37.3237,37.4624,52800.0
2009-07-20 09:50:00,54.03,54.08,53.8,53.85,34100.0,37.4624,37.497,37.3029,37.3376,34100.0
2009-07-20 10:00:00,53.85,54.09,53.84,53.9,38500.0,37.3376,37.504,37.3306,37.3722,38500.0
2009-07-20 10:10:00,53.91,53.92,53.73,53.81,30300.0,37.3792,37.3861,37.2544,37.3098,30300.0
2009-07-20 10:20:00,53.81,53.82,53.62,53.62,32900.0,37.3098,37.3168,37.1781,37.1781,32900.0
2009-07-20 10:30:00,53.63,53.67,53.4,53.4,41100.0,37.185,37.2128,37.0255,37.0255,41100.0
2009-07-20 10:40:00,53.4,53.54,53.32,53.34,33200.0,37.0255,37.1226,36.9701,36.9839,33200.0
2009-07-20 10:50:00,53.34,53.54,53.33,53.5,35000.0,36.9839,37.1226,36.977,37.0949,35000.0
2009-07-20 11:00:00,53.51,53.63,53.51,53.63,28200.0,37.1018,37.185,37.1018,37.185,28200.0
2009-07-20 11:10:00,53.63,53.71,53.63,53.67,14300.0,37.185,37.2405,37.185,37.2128,14300.0
2009-07-20 11:20:00,53.67,53.8,53.63,53.78,21800.0,37.2128,37.3029,37.185,37.289,21800.0
2009-07-20 11:30:00,53.8,53.83,53.77,53.82,18600.0,37.3029,37.3237,37.2821,37.3168,18600.0
2009-07-20 11:40:00,53.82,53.89,53.79,53.79,14200.0,37.3168,37.3653,37.296,37.296,14200.0
2009-07-20 11:50:00,53.79,53.92,53.78,53.86,14400.0,37.296,37.3861,37.289,37.3445,14400.0
2009-07-20 12:00:00,53.86,53.92,53.84,53.88,25300.0,37.3445,37.3861,37.3306,37.3584,25300.0
2009-07-20 12:10:00,53.88,53.92,53.85,53.86,13300.0,37.3584,37.3861,37.3376,37.3445,13300.0
2009-07-20 12:20:00,53.86,53.94,53.82,53.88,22200.0,37.3445,37.4,37.3168,37.3584,22200.0
2009-07-20 12:30:00,53.88,53.98,53.88,53.97,16200.0,37.3584,37.4277,37.3584,37.4208,16200.0
2009-07-20 12:40:00,53.97,54.01,53.96,53.97,17400.0,37.4208,37.4485,37.4138,37.4208,17400.0
2009-07-20 12:50:00,53.97,54.03,53.96,53.99,13500.0,37.4208,37.4624,37.4138,37.4346,13500.0
2009-07-20 13:00:00,53.98,54.03,53.96,53.96,17800.0,37.4277,37.4624,37.4138,37.4138,17800.0
2009-07-20 13:10:00,53.97,53.99,53.92,53.97,18500.0,37.4208,37.4346,37.3861,37.4208,18500.0
2009-07-20 13:20:00,53.97,53.99,53.93,53.95,15300.0,37.4208,37.4346,37.393,37.4069,15300.0
2009-07-20 13:30:00,53.94,54.0,53.92,53.94,32000.0,37.4,37.4416,37.3861,37.4,32000.0
2009-07-20 13:40:00,53.94,54.0,53.93,53.99,13600.0,37.4,37.4416,37.393,37.4346,13600.0
2009-07-20 13:50:00,53.98,54.05,53.96,54.01,19400.0,37.4277,37.4762,37.4138,37.4485,19400.0
2009-07-20 14:00:00,54.01,54.08,53.97,54.05,36300.0,37.4485,37.497,37.4208,37.4762,36300.0
2009-07-20 14:10:00,54.05,54.15,54.05,54.12,20900.0,37.4762,37.5456,37.4762,37.5248,20900.0
2009-07-20 14:20:00,54.12,54.13,53.97,54.02,24000.0,37.5248,37.5317,37.4208,37.4554,24000.0
2009-07-20 14:30:00,54.01,54.11,54.01,54.06,23300.0,37.4485,37.5178,37.4485,37.4832,23300.0
2009-07-20 14:40:00,54.05,54.14,54.01,54.12,35900.0,37.4762,37.5386,37.4485,37.5248,35900.0
2009-07-20 14:50:00,54.13,54.14,54.01,54.01,21500.0,37.5317,37.5386,37.4485,37.4485,21500.0
2009-07-20 15:00:00,54.02,54.34,54.02,54.34,84300.0,37.4554,37.6773,37.4554,37.6773,84300.0
2009-07-20 15:10:00,54.34,54.43,54.31,54.38,56500.0,37.6773,37.7397,37.6565,37.705,56500.0
2009-07-20 15:20:00,54.38,54.47,54.3,54.44,81600.0,37.705,37.7674,37.6496,37.7466,81600.0
2009-07-20 15:30:00,54.44,54.45,54.34,54.45,60600.0,37.7466,37.7536,37.6773,37.7536,60600.0
2009-07-20 15:40:00,54.44,54.5,54.34,54.42,79100.0,37.7466,37.7882,37.6773,37.7328,79100.0
2009-07-20 15:50:00,54.43,54.51,54.34,54.46,183600.0,37.7397,37.7952,37.6773,37.7605,183600.0
2009-07-21 09:30:00,54.88,54.88,53.78,54.5,176100.0,38.0517,38.0517,37.289,37.7882,176100.0
2009-07-21 09:40:00,54.5,54.51,54.25,54.32,96600.0,37.7882,37.7952,37.6149,37.6634,96600.0
2009-07-21 09:50:00,54.32,54.56,54.17,54.45,93600.0,37.6634,37.8298,37.5594,37.7536,93600.0
2009-07-21 10:00:00,54.45,54.48,53.97,54.14,95600.0,37.7536,37.7744,37.4208,37.5386,95600.0
2009-07-21 10:10:00,54.14,54.44,54.04,54.4,72300.0,37.5386,37.7466,37.4693,37.7189,72300.0
2009-07-21 10:20:00,54.41,54.45,54.35,54.42,33500.0,37.7258,37.7536,37.6842,37.7328,33500.0
2009-07-21 10:30:00,54.43,54.62,54.29,54.56,54400.0,37.7397,37.8714,37.6426,37.8298,54400.0
2009-07-21 10:40:00,54.57,54.58,54.41,54.42,23000.0,37.8368,37.8437,37.7258,37.7328,23000.0
2009-07-21 10:50:00,54.41,54.42,54.35,54.4,25500.0,37.7258,37.7328,37.6842,37.7189,25500.0
2009-07-21 11:00:00,54.4,54.44,54.34,54.44,27500.0,37.7189,37.7466,37.6773,37.7466,27500.0
2009-07-21 11:10:00,54.43,54.43,54.28,54.29,31500.0,37.7397,37.7397,37.6357,37.6426,31500.0
2009-07-21 11:20:00,54.29,54.33,54.19,54.22,36200.0,37.6426,37.6704,37.5733,37.5941,36200.0
2009-07-21 11:30:00,54.21,54.32,54.04,54.32,33700.0,37.5872,37.6634,37.4693,37.6634,33700.0
2009-07-21 11:40:00,54.31,54.32,54.12,54.13,23200.0,37.6565,37.6634,37.5248,37.5317,23200.0
2009-07-21 11:50:00,54.14,54.21,54.03,54.05,23000.0,37.5386,37.5872,37.4624,37.4762,23000.0
2009-07-21 12:00:00,54.06,54.18,54.05,54.18,17300.0,37.4832,37.5664,37.4762,37.5664,17300.0
2009-07-21 12:10:00,54.18,54.28,54.16,54.27,16600.0,37.5664,37.6357,37.5525,37.6288,16600.0
2009-07-21 12:20:00,54.28,54.31,54.22,54.29,26400.0,37.6357,37.6565,37.5941,37.6426,26400.0
2009-07-21 12:30:00,54.3,54.35,54.23,54.35,41200.0,37.6496,37.6842,37.601,37.6842,41200.0
2009-07-21 12:40:00,54.35,54.42,54.26,54.33,28500.0,37.6842,37.7328,37.6218,37.6704,28500.0
2009-07-21 12:50:00,54.32,54.35,54.15,54.26,26600.0,37.6634,37.6842,37.5456,37.6218,26600.0
2009-07-21 13:00:00,54.26,54.35,54.2,54.21,43500.0,37.6218,37.6842,37.5802,37.5872,43500.0
2009-07-21 13:10:00,54.21,54.26,54.14,54.23,24200.0,37.5872,37.6218,37.5386,37.601,24200.0
2009-07-21 13:20:00,54.25,54.25,54.15,54.15,34400.0,37.6149,37.6149,37.5456,37.5456,34400.0
2009-07-21 13:30:00,54.16,54.18,54.07,54.11,28900.0,37.5525,37.5664,37.4901,37.5178,28900.0
2009-07-21 13:40:00,54.11,54.25,54.1,54.23,36000.0,37.5178,37.6149,37.5109,37.601,36000.0
2009-07-21 13:50:00,54.23,54.26,54.18,54.25,29900.0,37.601,37.6218,37.5664,37.6149,29900.0
2009-07-21 14:00:00,54.26,54.33,54.24,54.29,36400.0,37.6218,37.6704,37.608,37.6426,36400.0
2009-07-21 14:10:00,54.29,54.46,54.29,54.44,72800.0,37.6426,37.7605,37.6426,37.7466,72800.0
2009-07-21 14:20:00,54.43,54.46,54.33,54.35,36900.0,37.7397,37.7605,37.6704,37.6842,36900.0
2009-07-21 14:30:00,54.34,54.41,54.2,54.37,42800.0,37.6773,37.7258,37.5802,37.6981,42800.0
2009-07-21 14:40:00,54.37,54.37,54.23,54.27,33000.0,37.6981,37.6981,37.601,37.6288,33000.0
2009-07-21 14:50:00,54.27,54.36,54.27,54.36,34900.0,37.6288,37.6912,37.6288,37.6912,34900.0
2009-07-21 15:00:00,54.36,54.39,54.32,54.38,72000.0,37.6912,37.712,37.6634,37.705,72000.0
2009-07-21 15:10:00,54.37,54.52,54.35,54.5,91300.0,37.6981,37.8021,37.6842,37.7882,91300.0
2009-07-21 15:20:00,54.5,54.56,54.45,54.48,105800.0,37.7882,37.8298,37.7536,37.7744,105800.0
2009-07-21 15:30:00,54.49,54.49,54.4,54.46,101900.0,37.7813,37.7813,37.7189,37.7605,101900.0
2009-07-21 15:40:00,54.46,54.51,54.42,54.43,107600.0,37.7605,37.7952,37.7328,37.7397,107600.0
2009-07-21 15:50:00,54.43,54.58,54.43,54.58,154200.0,37.7397,37.8437,37.7397,37.8437,154200.0
2009-07-22 09:30:00,54.4,54.6,53.99,54.6,100700.0,37.7189,37.8576,37.4346,37.8576,100700.0
2009-07-22 09:40:00,54.6,54.6,54.35,54.38,71900.0,37.8576,37.8576,37.6842,37.705,71900.0
2009-07-22 09:50:00,54.37,54.54,54.29,54.33,46400.0,37.6981,37.816,37.6426,37.6704,46400.0
2009-07-22 10:00:00,54.35,54.46,54.28,54.32,58600.0,37.6842,37.7605,37.6357,37.6634,58600.0
2009-07-22 10:10:00,54.32,54.41,54.09,54.11,58500.0,37.6634,37.7258,37.504,37.5178,58500.0
2009-07-22 10:20:00,54.12,54.3,54.11,54.19,59300.0,37.5248,37.6496,37.5178,37.5733,59300.0
2009-07-22 10:30:00,54.18,54.22,54.07,54.14,49900.0,37.5664,37.5941,37.4901,37.5386,49900.0
2009-07-22 10:40:00,54.14,54.17,54.09,54.12,41400.0,37.5386,37.5594,37.504,37.5248,41400.0
2009-07-22 10:50:00,54.12,54.24,54.12,54.15,72100.0,37.5248,37.608,37.5248,37.5456,72100.0
2009-07-22 11:00:00,54.16,54.33,54.14,54.28,55200.0,37.5525,37.6704,37.5386,37.6357,55200.0
2009-07-22 11:10:00,54.27,54.31,54.21,54.23,33600.0,37.6288,37.6565,37.5872,37.601,33600.0
2009-07-22 11:20:00,54.23,54.26,54.13,54.15,45800.0,37.601,37.6218,37.5317,37.5456,45800.0
2009-07-22 11:30:00,54.15,54.28,54.1,54.11,28200.0,37.5456,37.6357,37.5109,37.5178,28200.0
2009-07-22 11:40:00,54.1,54.13,54.05,54.07,37600.0,37.5109,37.5317,37.4762,37.4901,37600.0
2009-07-22 11:50:00,54.08,54.11,54.04,54.04,36100.0,37.497,37.5178,37.4693,37.4693,36100.0
2009-07-22 12:00:00,54.05,54.09,54.04,54.08,23000.0,37.4762,37.504,37.4693,37.497,23000.0
2009-07-22 12:10:00,54.08,54.09,54.02,54.05,27000.0,37.497,37.504,37.4554,37.4762,27000.0
2009-07-22 12:20:00,54.05,54.29,54.04,54.24,26800.0,37.4762,37.6426,37.4693,37.608,26800.0
2009-07-22 12:30:00,54.25,54.34,54.2,54.28,34000.0,37.6149,37.6773,37.5802,37.6357,34000.0
2009-07-22 12:40:00,54.28,54.35,54.23,54.33,24500.0,37.6357,37.6842,37.601,37.6704,24500.0
2009-07-22 12:50:00,54.35,54.54,54.33,54.42,50700.0,37.6842,37.816,37.6704,37.7328,50700.0
2009-07-22 13:00:00,54.43,54.46,54.4,54.46,21900.0,37.7397,37.7605,37.7189,37.7605,21900.0
2009-07-22 13:10:00,54.44,54.49,54.39,54.49,23700.0,37.7466,37.7813,37.712,37.7813,23700.0
2009-07-22 13:20:00,54.48,54.48,54.31,54.32,25100.0,37.7744,37.7744,37.6565,37.6634,25100.0
2009-07-22 13:30:00,54.32,54.36,54.24,54.26,26900.0,37.6634,37.6912,37.608,37.6218,26900.0
2009-07-22 13:40:00,54.28,54.28,54.15,54.2,30400.0,37.6357,37.6357,37.5456,37.5802,30400.0
2009-07-22 13:50:00,54.21,54.3,54.17,54.27,28100.0,37.5872,37.6496,37.5594,37.6288,28100.0
2009-07-22 14:00:00,54.3,54.33,54.1,54.13,45500.0,37.6496,37.6704,37.5109,37.5317,45500.0
2009-07-22 14:10:00,54.13,54.26,54.12,54.18,42000.0,37.5317,37.6218,37.5248,37.5664,42000.0
2009-07-22 14:20:00,54.17,54.22,54.11,54.18,50000.0,37.5594,37.5941,37.5178,37.5664,50000.0
2009-07-22 14:30:00,54.18,54.21,54.12,54.12,31800.0,37.5664,37.5872,37.5248,37.5248,31800.0
2009-07-22 14:40:00,54.13,54.2,54.0,54.0,35500.0,37.5317,37.5802,37.4416,37.4416,35500.0
2009-07-22 14:50:00,54.0,54.07,53.94,54.0,59700.0,37.4416,37.4901,37.4,37.4416,59700.0
2009-07-22 15:00:00,54.01,54.14,53.92,53.94,83200.0,37.4485,37.5386,37.3861,37.4,83200.0
2009-07-22 15:10:00,53.93,53.94,53.78,53.87,106400.0,37.393,37.4,37.289,37.3514,106400.0
2009-07-22 15:20:00,53.86,53.91,53.8,53.89,110900.0,37.3445,37.3792,37.3029,37.3653,110900.0
2009-07-22 15:30:00,53.89,53.96,53.84,53.92,76300.0,37.3653,37.4138,37.3306,37.3861,76300.0
2009-07-22 15:40:00,53.93,54.0,53.89,53.93,149500.0,37.393,37.4416,37.3653,37.393,149500.0
2009-07-22 15:50:00,53.93,54.0,53.9,53.95,176100.0,37.393,37.4416,37.3722,37.4069,176100.0
2009-07-23 09:30:00,54.17,54.32,53.66,53.72,113900.0,37.5594,37.6634,37.2058,37.2474,113900.0
2009-07-23 09:40:00,53.74,53.77,53.2,53.21,133000.0,37.2613,37.2821,36.8869,36.8938,133000.0
2009-07-23 09:50:00,53.2,53.32,53.06,53.22,102900.0,36.8869,36.9701,36.7898,36.9007,102900.0
2009-07-23 10:00:00,53.22,53.45,53.15,53.43,147000.0,36.9007,37.0602,36.8522,37.0463,147000.0
2009-07-23 10:10:00,53.42,53.62,53.42,53.58,71200.0,37.0394,37.1781,37.0394,37.1504,71200.0
2009-07-23 10:20:00,53.58,53.63,53.49,53.52,80300.0,37.1504,37.185,37.0879,37.1087,80300.0
2009-07-23 10:30:00,53.52,53.87,53.52,53.82,67200.0,37.1087,37.3514,37.1087,37.3168,67200.0
2009-07-23 10:40:00,53.83,53.83,53.63,53.64,60900.0,37.3237,37.3237,37.185,37.192,60900.0
2009-07-23 10:50:00,53.64,53.64,53.46,53.49,69200.0,37.192,37.192,37.0671,37.0879,69200.0
2009-07-23 11:00:00,53.49,53.66,53.48,53.54,78000.0,37.0879,37.2058,37.081,37.1226,78000.0
2009-07-23 11:10:00,53.54,53.64,53.5,53.5,50100.0,37.1226,37.192,37.0949,37.0949,50100.0
2009-07-23 11:20:00,53.52,53.62,53.51,53.52,47100.0,37.1087,37.1781,37.1018,37.1087,47100.0
2009-07-23 11:30:00,53.52,53.63,53.45,53.6,46500.0,37.1087,37.185,37.0602,37.1642,46500.0
2009-07-23 11:40:00,53.61,53.65,53.53,53.53,47800.0,37.1712,37.1989,37.1157,37.1157,47800.0
2009-07-23 11:50:00,53.53,53.55,53.5,53.5,50000.0,37.1157,37.1296,37.0949,37.0949,50000.0
2009-07-23 12:00:00,53.51,53.69,53.5,53.66,96100.0,37.1018,37.2266,37.0949,37.2058,96100.0
2009-07-23 12:10:00,53.66,53.67,53.63,53.65,57800.0,37.2058,37.2128,37.185,37.1989,57800.0
2009-07-23 12:20:00,53.65,53.74,53.64,53.72,66600.0,37.1989,37.2613,37.192,37.2474,66600.0
2009-07-23 12:30:00,53.72,53.72,53.65,53.65,60800.0,37.2474,37.2474,37.1989,37.1989,60800.0
2009-07-23 12:40:00,53.65,53.72,53.64,53.69,65000.0,37.1989,37.2474,37.192,37.2266,65000.0
2009-07-23 12:50:00,53.67,53.7,53.63,53.64,60500.0,37.2128,37.2336,37.185,37.192,60500.0
2009-07-23 13:00:00,53.65,53.65,53.53,53.55,89700.0,37.1989,37.1989,37.1157,37.1296,89700.0
2009-07-23 13:10:00,53.55,53.56,53.48,53.5,41600.0,37.1296,37.1365,37.081,37.0949,41600.0
2009-07-23 13:20:00,53.49,53.51,53.47,53.49,43200.0,37.0879,37.1018,37.0741,37.0879,43200.0
2009-07-23 13:30:00,53.48,53.68,53.47,53.67,56500.0,37.081,37.2197,37.0741,37.2128,56500.0
2009-07-23 13:40:00,53.67,53.68,53.59,53.61,25500.0,37.2128,37.2197,37.1573,37.1712,25500.0
2009-07-23 13:50:00,53.6,53.69,53.6,53.66,40600.0,37.1642,37.2266,37.1642,37.2058,40600.0
2009-07-23 14:00:00,53.67,53.71,53.65,53.65,62900.0,37.2128,37.2405,37.1989,37.1989,62900.0
2009-07-23 14:10:00,53.65,53.71,53.64,53.68,40200.0,37.1989,37.2405,37.192,37.2197,40200.0
2009-07-23 14:20:00,53.68,53.73,53.64,53.67,42200.0,37.2197,37.2544,37.192,37.2128,42200.0
2009-07-23 14:30:00,53.68,53.79,53.66,53.74,48800.0,37.2197,37.296,37.2058,37.2613,48800.0
2009-07-23 14:40:00,53.75,53.77,53.72,53.76,59700.0,37.2682,37.2821,37.2474,37.2752,59700.0
2009-07-23 14:50:00,53.75,53.77,53.7,53.75,56800.0,37.2682,37.2821,37.2336,37.2682,56800.0
2009-07-23 15:00:00,53.75,53.79,53.72,53.75,111700.0,37.2682,37.296,37.2474,37.2682,111700.0
2009-07-23 15:10:00,53.76,53.9,53.74,53.89,90600.0,37.2752,37.3722,37.2613,37.3653,90600.0
2009-07-23 15:20:00,53.89,53.93,53.85,53.89,89200.0,37.3653,37.393,37.3376,37.3653,89200.0
2009-07-23 15:30:00,53.88,53.88,53.76,53.85,127900.0,37.3584,37.3584,37.2752,37.3376,127900.0
2009-07-23 15:40:00,53.85,53.88,53.67,53.69,140200.0,37.3376,37.3584,37.2128,37.2266,140200.0
2009-07-23 15:50:00,53.7,53.72,53.55,53.7,229300.0,37.2336,37.2474,37.1296,37.2336,229300.0
2009-07-24 09:30:00,53.56,53.57,53.28,53.37,110500.0,37.1365,37.1434,36.9423,37.0047,110500.0
2009-07-24 09:40:00,53.39,53.66,53.26,53.26,44500.0,37.0186,37.2058,36.9285,36.9285,44500.0
2009-07-24 09:50:00,53.25,53.25,53.05,53.05,43900.0,36.9215,36.9215,36.7829,36.7829,43900.0
2009-07-24 10:00:00,53.07,53.08,52.82,52.9,57000.0,36.7967,36.8037,36.6234,36.6789,57000.0
2009-07-24 10:10:00,52.91,52.94,52.84,52.89,47500.0,36.6858,36.7066,36.6373,36.6719,47500.0
2009-07-24 10:20:00,52.9,53.02,52.76,53.0,42200.0,36.6789,36.7621,36.5818,36.7482,42200.0
2009-07-24 10:30:00,53.0,53.0,52.79,52.82,51400.0,36.7482,36.7482,36.6026,36.6234,51400.0
2009-07-24 10:40:00,52.82,52.85,52.67,52.67,40300.0,36.6234,36.6442,36.5194,36.5194,40300.0
2009-07-24 10:50:00,52.67,52.67,52.56,52.58,38800.0,36.5194,36.5194,36.4431,36.457,38800.0
2009-07-24 11:00:00,52.59,52.63,52.55,52.6,42100.0,36.4639,36.4917,36.4362,36.4709,42100.0
2009-07-24 11:10:00,52.61,52.71,52.61,52.66,31900.0,36.4778,36.5471,36.4778,36.5125,31900.0
2009-07-24 11:20:00,52.67,52.76,52.66,52.66,75800.0,36.5194,36.5818,36.5125,36.5125,75800.0
2009-07-24 11:30:00,52.69,52.78,52.69,52.76,61600.0,36.5333,36.5957,36.5333,36.5818,61600.0
2009-07-24 11:40:00,52.76,52.88,52.76,52.86,60700.0,36.5818,36.665,36.5818,36.6511,60700.0
2009-07-24 11:50:00,52.86,52.87,52.64,52.75,52200.0,36.6511,36.6581,36.4986,36.5749,52200.0
2009-07-24 12:00:00,52.75,52.81,52.72,52.8,22600.0,36.5749,36.6165,36.5541,36.6095,22600.0
2009-07-24 12:10:00,52.81,52.81,52.69,52.7,30700.0,36.6165,36.6165,36.5333,36.5402,30700.0
2009-07-24 12:20:00,52.7,52.84,52.7,52.82,25300.0,36.5402,36.6373,36.5402,36.6234,25300.0
2009-07-24 12:30:00,52.83,52.86,52.81,52.82,19800.0,36.6303,36.6511,36.6165,36.6234,19800.0
2009-07-24 12:40:00,52.82,52.97,52.82,52.93,26700.0,36.6234,36.7274,36.6234,36.6997,26700.0
2009-07-24 12:50:00,52.93,52.93,52.74,52.76,84900.0,36.6997,36.6997,36.5679,36.5818,84900.0
2009-07-24 13:00:00,52.76,52.82,52.74,52.77,28300.0,36.5818,36.6234,36.5679,36.5887,28300.0
2009-07-24 13:10:00,52.8,52.87,52.77,52.82,18000.0,36.6095,36.6581,36.5887,36.6234,18000.0
2009-07-24 13:20:00,52.83,52.87,52.78,52.83,35400.0,36.6303,36.6581,36.5957,36.6303,35400.0
2009-07-24 13:30:00,52.84,52.96,52.83,52.92,70300.0,36.6373,36.7205,36.6303,36.6927,70300.0
2009-07-24 13:40:00,52.93,52.96,52.79,52.88,34400.0,36.6997,36.7205,36.6026,36.665,34400.0
2009-07-24 13:50:00,52.87,52.87,52.7,52.71,59200.0,36.6581,36.6581,36.5402,36.5471,59200.0
2009-07-24 14:00:00,52.71,52.76,52.68,52.73,76500.0,36.5471,36.5818,36.5263,36.561,76500.0
2009-07-24 14:10:00,52.73,52.74,52.64,52.67,73400.0,36.561,36.5679,36.4986,36.5194,73400.0
2009-07-24 14:20:00,52.66,52.67,52.57,52.57,59500.0,36.5125,36.5194,36.4501,36.4501,59500.0
2009-07-24 14:30:00,52.58,52.6,52.55,52.56,42700.0,36.457,36.4709,36.4362,36.4431,42700.0
2009-07-24 14:40:00,52.56,52.64,52.55,52.61,49900.0,36.4431,36.4986,36.4362,36.4778,49900.0
2009-07-24 14:50:00,52.6,52.61,52.51,52.56,52900.0,36.4709,36.4778,36.4085,36.4431,52900.0
2009-07-24 15:00:00,52.56,52.58,52.48,52.5,107200.0,36.4431,36.457,36.3877,36.4015,107200.0
2009-07-24 15:10:00,52.5,52.52,52.32,52.33,110500.0,36.4015,36.4154,36.2767,36.2836,110500.0
2009-07-24 15:20:00,52.33,52.41,52.3,52.35,174700.0,36.2836,36.3391,36.2628,36.2975,174700.0
2009-07-24 15:30:00,52.35,52.38,52.28,52.33,144900.0,36.2975,36.3183,36.249,36.2836,144900.0
2009-07-24 15:40:00,52.33,52.5,52.31,52.49,190300.0,36.2836,36.4015,36.2698,36.3946,190300.0
2009-07-24 15:50:00,52.49,52.5,52.44,52.46,340100.0,36.3946,36.4015,36.3599,36.3738,340100.0
2009-07-27 09:30:00,51.9,51.99,51.26,51.4,245500.0,35.9855,36.0479,35.5418,35.6388,245500.0
2009-07-27 09:40:00,51.42,51.65,51.24,51.44,239600.0,35.6527,35.8122,35.5279,35.6666,239600.0
2009-07-27 09:50:00,51.46,51.59,51.29,51.43,195400.0,35.6804,35.7706,35.5626,35.6596,195400.0
2009-07-27 10:00:00,51.43,51.53,51.21,51.25,174000.0,35.6596,35.729,35.5071,35.5348,174000.0
2009-07-27 10:10:00,51.25,51.31,51.09,51.11,155000.0,35.5348,35.5764,35.4239,35.4377,155000.0
2009-07-27 10:20:00,51.1,51.11,50.7,50.71,232700.0,35.4308,35.4377,35.1535,35.1604,232700.0
2009-07-27 10:30:00,50.72,50.72,50.27,50.31,367800.0,35.1673,35.1673,34.8553,34.8831,367800.0
2009-07-27 10:40:00,50.33,50.36,50.08,50.12,329100.0,34.8969,34.9177,34.7236,34.7513,329100.0
2009-07-27 10:50:00,50.16,50.24,49.85,50.04,286300.0,34.7791,34.8345,34.5641,34.6958,286300.0
2009-07-27 11:00:00,50.03,50.34,49.86,50.31,263800.0,34.6889,34.9039,34.571,34.8831,263800.0
2009-07-27 11:10:00,50.32,50.41,50.22,50.31,209700.0,34.89,34.9524,34.8207,34.8831,209700.0
2009-07-27 11:20:00,50.31,50.65,50.31,50.51,176500.0,34.8831,35.1188,34.8831,35.0217,176500.0
2009-07-27 11:30:00,50.52,50.53,50.34,50.47,166800.0,35.0287,35.0356,34.9039,34.994,166800.0
2009-07-27 11:40:00,50.47,50.66,50.42,50.62,112300.0,34.994,35.1257,34.9593,35.098,112300.0
2009-07-27 11:50:00,50.61,50.62,50.5,50.51,74600.0,35.0911,35.098,35.0148,35.0217,74600.0
2009-07-27 12:00:00,50.53,50.65,50.52,50.58,195200.0,35.0356,35.1188,35.0287,35.0703,195200.0
2009-07-27 12:10:00,50.58,50.81,50.58,50.74,347500.0,35.0703,35.2297,35.0703,35.1812,347500.0
2009-07-27 12:20:00,50.75,50.86,50.74,50.77,130200.0,35.1881,35.2644,35.1812,35.202,130200.0
2009-07-27 12:30:00,50.78,50.82,50.73,50.82,44300.0,35.2089,35.2367,35.1743,35.2367,44300.0
2009-07-27 12:40:00,50.82,50.89,50.77,50.88,107800.0,35.2367,35.2852,35.202,35.2783,107800.0
2009-07-27 12:50:00,50.87,51.0,50.87,50.95,248400.0,35.2713,35.3615,35.2713,35.3268,248400.0
2009-07-27 13:00:00,50.95,51.0,50.9,51.0,165700.0,35.3268,35.3615,35.2921,35.3615,165700.0
2009-07-27 13:10:00,50.99,51.06,50.98,51.01,165300.0,35.3545,35.4031,35.3476,35.3684,165300.0
2009-07-27 13:20:00,51.01,51.04,50.92,50.99,134400.0,35.3684,35.3892,35.306,35.3545,134400.0
2009-07-27 13:30:00,51.0,51.04,50.98,51.03,71300.0,35.3615,35.3892,35.3476,35.3823,71300.0
2009-07-27 13:40:00,51.04,51.15,51.04,51.06,95800.0,35.3892,35.4655,35.3892,35.4031,95800.0
2009-07-27 13:50:00,51.06,51.18,51.0,51.17,64600.0,35.4031,35.4863,35.3615,35.4793,64600.0
2009-07-27 14:00:00,51.18,51.22,51.17,51.21,114400.0,35.4863,35.514,35.4793,35.5071,114400.0
2009-07-27 14:10:00,51.22,51.29,51.19,51.26,94400.0,35.514,35.5626,35.4932,35.5418,94400.0
2009-07-27 14:20:00,51.26,51.32,51.2,51.32,110700.0,35.5418,35.5834,35.5001,35.5834,110700.0
2009-07-27 14:30:00,51.32,51.4,51.32,51.33,116400.0,35.5834,35.6388,35.5834,35.5903,116400.0
2009-07-27 14:40:00,51.34,51.45,51.27,51.43,88000.0,35.5972,35.6735,35.5487,35.6596,88000.0
2009-07-27 14:50:00,51.43,51.53,51.4,51.47,94500.0,35.6596,35.729,35.6388,35.6874,94500.0
2009-07-27 15:00:00,51.47,51.54,51.45,51.53,90000.0,35.6874,35.7359,35.6735,35.729,90000.0
2009-07-27 15:10:00,51.53,51.54,51.49,51.52,101000.0,35.729,35.7359,35.7012,35.722,101000.0
2009-07-27 15:20:00,51.53,51.72,51.53,51.7,133300.0,35.729,35.8607,35.729,35.8468,133300.0
2009-07-27 15:30:00,51.7,51.78,51.69,51.77,180000.0,35.8468,35.9023,35.8399,35.8954,180000.0
2009-07-27 15:40:00,51.76,51.77,51.66,51.73,214100.0,35.8884,35.8954,35.8191,35.8676,214100.0
2009-07-27 15:50:00,51.73,51.95,51.69,51.95,404100.0,35.8676,36.0202,35.8399,36.0202,404100.0
2009-07-28 09:30:00,51.64,53.51,51.64,53.26,402100.0,35.8052,37.1018,35.8052,36.9285,402100.0
2009-07-28 09:40:00,53.26,53.57,52.96,53.32,213500.0,36.9285,37.1434,36.7205,36.9701,213500.0
2009-07-28 09:50:00,53.33,53.62,53.02,53.1,209900.0,36.977,37.1781,36.7621,36.8175,209900.0
2009-07-28 10:00:00,53.09,53.09,52.85,52.91,128300.0,36.8106,36.8106,36.6442,36.6858,128300.0
2009-07-28 10:10:00,52.91,52.96,52.61,52.7,102600.0,36.6858,36.7205,36.4778,36.5402,102600.0
2009-07-28 10:20:00,52.68,52.92,52.65,52.88,68700.0,36.5263,36.6927,36.5055,36.665,68700.0
2009-07-28 10:30:00,52.88,52.88,52.7,52.84,72100.0,36.665,36.665,36.5402,36.6373,72100.0
2009-07-28 10:40:00,52.84,53.19,52.82,53.08,92700.0,36.6373,36.8799,36.6234,36.8037,92700.0
2009-07-28 10:50:00,53.08,53.19,53.06,53.09,46600.0,36.8037,36.8799,36.7898,36.8106,46600.0
2009-07-28 11:00:00,53.1,53.1,52.97,52.97,61500.0,36.8175,36.8175,36.7274,36.7274,61500.0
2009-07-28 11:10:00,52.96,53.03,52.92,52.98,54200.0,36.7205,36.769,36.6927,36.7343,54200.0
2009-07-28 11:20:00,52.97,53.0,52.87,52.88,62000.0,36.7274,36.7482,36.6581,36.665,62000.0
2009-07-28 11:30:00,52.88,52.89,52.73,52.76,63500.0,36.665,36.6719,36.561,36.5818,63500.0
2009-07-28 11:40:00,52.76,52.9,52.75,52.89,61600.0,36.5818,36.6789,36.5749,36.6719,61600.0
2009-07-28 11:50:00,52.88,52.93,52.85,52.88,47800.0,36.665,36.6997,36.6442,36.665,47800.0
2009-07-28 12:00:00,52.88,52.93,52.87,52.91,22800.0,36.665,36.6997,36.6581,36.6858,22800.0
2009-07-28 12:10:00,52.92,53.04,52.92,53.01,53100.0,36.6927,36.7759,36.6927,36.7551,53100.0
2009-07-28 12:20:00,53.01,53.03,52.93,52.95,41200.0,36.7551,36.769,36.6997,36.7135,41200.0
2009-07-28 12:30:00,52.95,52.98,52.91,52.95,27000.0,36.7135,36.7343,36.6858,36.7135,27000.0
2009-07-28 12:40:00,52.95,53.01,52.95,52.98,32500.0,36.7135,36.7551,36.7135,36.7343,32500.0
2009-07-28 12:50:00,52.99,53.13,52.97,53.13,85700.0,36.7413,36.8383,36.7274,36.8383,85700.0
2009-07-28 13:00:00,53.13,53.15,52.99,53.1,36400.0,36.8383,36.8522,36.7413,36.8175,36400.0
2009-07-28 13:10:00,53.1,53.23,53.1,53.15,44600.0,36.8175,36.9077,36.8175,36.8522,44600.0
2009-07-28 13:20:00,53.15,53.25,53.15,53.17,33600.0,36.8522,36.9215,36.8522,36.8661,33600.0
2009-07-28 13:30:00,53.17,53.2,53.13,53.18,34100.0,36.8661,36.8869,36.8383,36.873,34100.0
2009-07-28 13:40:00,53.17,53.2,53.12,53.18,68200.0,36.8661,36.8869,36.8314,36.873,68200.0
2009-07-28 13:50:00,53.18,53.41,53.17,53.35,70500.0,36.873,37.0325,36.8661,36.9909,70500.0
2009-07-28 14:00:00,53.35,53.48,53.32,53.48,50900.0,36.9909,37.081,36.9701,37.081,50900.0
2009-07-28 14:10:00,53.48,53.56,53.46,53.52,84500.0,37.081,37.1365,37.0671,37.1087,84500.0
2009-07-28 14:20:00,53.52,53.63,53.51,53.56,84200.0,37.1087,37.185,37.1018,37.1365,84200.0
2009-07-28 14:30:00,53.57,53.77,53.56,53.67,119600.0,37.1434,37.2821,37.1365,37.2128,119600.0
2009-07-28 14:40:00,53.68,53.78,53.67,53.71,73800.0,37.2197,37.289,37.2128,37.2405,73800.0
2009-07-28 14:50:00,53.7,53.72,53.58,53.6,103300.0,37.2336,37.2474,37.1504,37.1642,103300.0
2009-07-28 15:00:00,53.6,53.6,53.5,53.53,69100.0,37.1642,37.1642,37.0949,37.1157,69100.0
2009-07-28 15:10:00,53.51,53.67,53.51,53.54,103400.0,37.1018,37.2128,37.1018,37.1226,103400.0
2009-07-28 15:20:00,53.52,53.58,53.41,53.43,102800.0,37.1087,37.1504,37.0325,37.0463,102800.0
2009-07-28 15:30:00,53.44,53.66,53.35,53.62,186900.0,37.0533,37.2058,36.9909,37.1781,186900.0
2009-07-28 15:40:00,53.62,53.85,53.6,53.81,274800.0,37.1781,37.3376,37.1642,37.3098,274800.0
2009-07-28 15:50:00,53.82,53.84,53.65,53.81,390200.0,37.3168,37.3306,37.1989,37.3098,390200.0
2009-07-29 09:30:00,53.54,53.96,53.04,53.29,250600.0,37.1226,37.4138,36.7759,36.9493,250600.0
2009-07-29 09:40:00,53.26,53.91,53.0,53.84,216700.0,36.9285,37.3792,36.7482,37.3306,216700.0
2009-07-29 09:50:00,53.85,54.2,53.48,54.15,148800.0,37.3376,37.5802,37.081,37.5456,148800.0
2009-07-29 10:00:00,54.11,54.44,54.08,54.26,106900.0,37.5178,37.7466,37.497,37.6218,106900.0
2009-07-29 10:10:00,54.28,54.34,54.07,54.17,73500.0,37.6357,37.6773,37.4901,37.5594,73500.0
2009-07-29 10:20:00,54.19,54.32,54.08,54.26,61200.0,37.5733,37.6634,37.497,37.6218,61200.0
2009-07-29 10:30:00,54.26,54.26,54.02,54.05,82200.0,37.6218,37.6218,37.4554,37.4762,82200.0
2009-07-29 10:40:00,54.07,54.25,54.03,54.25,54700.0,37.4901,37.6149,37.4624,37.6149,54700.0
2009-07-29 10:50:00,54.25,54.36,54.16,54.28,44900.0,37.6149,37.6912,37.5525,37.6357,44900.0
2009-07-29 11:00:00,54.29,54.44,54.15,54.42,47400.0,37.6426,37.7466,37.5456,37.7328,47400.0
2009-07-29 11:10:00,54.42,54.56,54.3,54.4,67000.0,37.7328,37.8298,37.6496,37.7189,67000.0
2009-07-29 11:20:00,54.4,54.45,54.29,54.34,49600.0,37.7189,37.7536,37.6426,37.6773,49600.0
2009-07-29 11:30:00,54.34,54.46,54.2,54.33,48900.0,37.6773,37.7605,37.5802,37.6704,48900.0
2009-07-29 11:40:00,54.32,54.42,54.19,54.37,47600.0,37.6634,37.7328,37.5733,37.6981,47600.0
2009-07-29 11:50:00,54.37,54.37,54.26,54.31,33800.0,37.6981,37.6981,37.6218,37.6565,33800.0
2009-07-29 12:00:00,54.31,54.58,54.31,54.51,96200.0,37.6565,37.8437,37.6565,37.7952,96200.0
2009-07-29 12:10:00,54.5,54.54,54.49,54.5,35300.0,37.7882,37.816,37.7813,37.7882,35300.0
2009-07-29 12:20:00,54.5,54.59,54.49,54.51,108300.0,37.7882,37.8506,37.7813,37.7952,108300.0
2009-07-29 12:30:00,54.51,54.52,54.45,54.51,100800.0,37.7952,37.8021,37.7536,37.7952,100800.0
2009-07-29 12:40:00,54.51,54.65,54.51,54.64,36000.0,37.7952,37.8922,37.7952,37.8853,36000.0
2009-07-29 12:50:00,54.63,54.68,54.57,54.64,29700.0,37.8784,37.9131,37.8368,37.8853,29700.0
2009-07-29 13:00:00,54.64,54.65,54.45,54.57,91800.0,37.8853,37.8922,37.7536,37.8368,91800.0
2009-07-29 13:10:00,54.58,54.84,54.53,54.81,74300.0,37.8437,38.024,37.809,38.0032,74300.0
2009-07-29 13:20:00,54.81,54.85,54.72,54.8,62100.0,38.0032,38.0309,37.9408,37.9963,62100.0
2009-07-29 13:30:00,54.8,54.9,54.72,54.88,62600.0,37.9963,38.0656,37.9408,38.0517,62600.0
2009-07-29 13:40:00,54.87,54.89,54.67,54.73,52700.0,38.0448,38.0587,37.9061,37.9477,52700.0
2009-07-29 13:50:00,54.74,54.75,54.6,54.67,36100.0,37.9547,37.9616,37.8576,37.9061,36100.0
2009-07-29 14:00:00,54.67,54.68,54.57,54.63,51600.0,37.9061,37.9131,37.8368,37.8784,51600.0
2009-07-29 14:10:00,54.63,54.67,54.61,54.64,49500.0,37.8784,37.9061,37.8645,37.8853,49500.0
2009-07-29 14:20:00,54.64,54.64,54.52,54.63,75700.0,37.8853,37.8853,37.8021,37.8784,75700.0
2009-07-29 14:30:00,54.63,54.69,54.55,54.57,45100.0,37.8784,37.92,37.8229,37.8368,45100.0
2009-07-29 14:40:00,54.58,54.63,54.5,54.51,40600.0,37.8437,37.8784,37.7882,37.7952,40600.0
2009-07-29 14:50:00,54.52,54.57,54.45,54.49,86200.0,37.8021,37.8368,37.7536,37.7813,86200.0
2009-07-29 15:00:00,54.47,54.55,54.45,54.5,63100.0,37.7674,37.8229,37.7536,37.7882,63100.0
2009-07-29 15:10:00,54.51,54.54,54.42,54.47,104200.0,37.7952,37.816,37.7328,37.7674,104200.0
2009-07-29 15:20:00,54.47,54.56,54.46,54.52,92200.0,37.7674,37.8298,37.7605,37.8021,92200.0
2009-07-29 15:30:00,54.53,54.77,54.5,54.69,102100.0,37.809,37.9755,37.7882,37.92,102100.0
2009-07-29 15:40:00,54.7,54.76,54.59,54.64,257500.0,37.9269,37.9685,37.8506,37.8853,257500.0
2009-07-29 15:50:00,54.64,54.65,54.45,54.57,344000.0,37.8853,37.8922,37.7536,37.8368,344000.0
2009-07-30 09:30:00,55.18,55.18,54.71,54.93,135400.0,38.2597,38.2597,37.9339,38.0864,135400.0
2009-07-30 09:40:00,54.92,55.23,54.79,54.84,111600.0,38.0795,38.2944,37.9893,38.024,111600.0
2009-07-30 09:50:00,54.85,55.13,54.7,55.11,157000.0,38.0309,38.2251,37.9269,38.2112,157000.0
2009-07-30 10:00:00,55.11,55.4,55.02,55.39,102400.0,38.2112,38.4123,38.1488,38.4053,102400.0
2009-07-30 10:10:00,55.39,55.43,55.32,55.36,53600.0,38.4053,38.4331,38.3568,38.3845,53600.0
2009-07-30 10:20:00,55.36,55.48,55.2,55.23,76800.0,38.3845,38.4677,38.2736,38.2944,76800.0
2009-07-30 10:30:00,55.19,55.36,55.11,55.31,77500.0,38.2667,38.3845,38.2112,38.3499,77500.0
2009-07-30 10:40:00,55.32,55.35,55.25,55.31,48300.0,38.3568,38.3776,38.3083,38.3499,48300.0
2009-07-30 10:50:00,55.31,55.44,55.25,55.4,95400.0,38.3499,38.44,38.3083,38.4123,95400.0
2009-07-30 11:00:00,55.42,55.55,55.28,55.32,84000.0,38.4261,38.5163,38.3291,38.3568,84000.0
2009-07-30 11:10:00,55.31,55.52,55.31,55.48,50000.0,38.3499,38.4955,38.3499,38.4677,50000.0
2009-07-30 11:20:00,55.48,55.55,55.43,55.49,31300.0,38.4677,38.5163,38.4331,38.4747,31300.0
2009-07-30 11:30:00,55.48,55.55,55.48,55.52,45500.0,38.4677,38.5163,38.4677,38.4955,45500.0
2009-07-30 11:40:00,55.53,55.6,55.49,55.54,62100.0,38.5024,38.5509,38.4747,38.5093,62100.0
2009-07-30 11:50:00,55.53,55.58,55.45,55.48,43700.0,38.5024,38.5371,38.4469,38.4677,43700.0
2009-07-30 12:00:00,55.48,55.68,55.46,55.65,35100.0,38.4677,38.6064,38.4539,38.5856,35100.0
2009-07-30 12:10:00,55.65,55.76,55.65,55.7,28700.0,38.5856,38.6619,38.5856,38.6203,28700.0
2009-07-30 12:20:00,55.71,55.74,55.48,55.6,28600.0,38.6272,38.648,38.4677,38.5509,28600.0
2009-07-30 12:30:00,55.59,55.78,55.57,55.72,81300.0,38.544,38.6757,38.5301,38.6341,81300.0
2009-07-30 12:40:00,55.72,55.8,55.71,55.78,29300.0,38.6341,38.6896,38.6272,38.6757,29300.0
2009-07-30 12:50:00,55.78,55.79,55.7,55.74,25000.0,38.6757,38.6827,38.6203,38.648,25000.0
2009-07-30 13:00:00,55.72,55.8,55.68,55.78,65400.0,38.6341,38.6896,38.6064,38.6757,65400.0
2009-07-30 13:10:00,55.79,55.83,55.7,55.78,55800.0,38.6827,38.7104,38.6203,38.6757,55800.0
2009-07-30 13:20:00,55.78,55.86,55.73,55.79,31500.0,38.6757,38.7312,38.6411,38.6827,31500.0
2009-07-30 13:30:00,55.79,55.79,55.55,55.58,81900.0,38.6827,38.6827,38.5163,38.5371,81900.0
2009-07-30 13:40:00,55.56,55.69,55.55,55.56,32800.0,38.5232,38.6133,38.5163,38.5232,32800.0
2009-07-30 13:50:00,55.55,55.62,55.41,55.44,44800.0,38.5163,38.5648,38.4192,38.44,44800.0
2009-07-30 14:00:00,55.44,55.47,55.32,55.33,76500.0,38.44,38.4608,38.3568,38.3637,76500.0
2009-07-30 14:10:00,55.34,55.49,55.32,55.46,52100.0,38.3707,38.4747,38.3568,38.4539,52100.0
2009-07-30 14:20:00,55.45,55.5,55.41,55.46,42200.0,38.4469,38.4816,38.4192,38.4539,42200.0
2009-07-30 14:30:00,55.46,55.52,55.39,55.49,73200.0,38.4539,38.4955,38.4053,38.4747,73200.0
2009-07-30 14:40:00,55.49,55.65,55.49,55.58,64700.0,38.4747,38.5856,38.4747,38.5371,64700.0
2009-07-30 14:50:00,55.58,55.62,55.51,55.56,59800.0,38.5371,38.5648,38.4885,38.5232,59800.0
2009-07-30 15:00:00,55.55,55.73,55.55,55.67,90400.0,38.5163,38.6411,38.5163,38.5995,90400.0
2009-07-30 15:10:00,55.67,55.68,55.55,55.63,68400.0,38.5995,38.6064,38.5163,38.5717,68400.0
2009-07-30 15:20:00,55.62,55.66,55.41,55.49,69200.0,38.5648,38.5925,38.4192,38.4747,69200.0
2009-07-30 15:30:00,55.5,55.53,55.25,55.35,116400.0,38.4816,38.5024,38.3083,38.3776,116400.0
2009-07-30 15:40:00,55.35,55.35,55.1,55.3,204100.0,38.3776,38.3776,38.2043,38.3429,204100.0
2009-07-30 15:50:00,55.31,55.37,55.06,55.15,281300.0,38.3499,38.3915,38.1765,38.2389,281300.0
2009-07-31 09:30:00,55.21,55.34,54.77,55.14,78700.0,38.2805,38.3707,37.9755,38.232,78700.0
2009-07-31 09:40:00,55.16,55.44,55.13,55.33,32600.0,38.2459,38.44,38.2251,38.3637,32600.0
2009-07-31 09:50:00,55.32,55.5,55.22,55.26,51300.0,38.3568,38.4816,38.2875,38.3152,51300.0
2009-07-31 10:00:00,55.24,55.61,54.98,55.59,128100.0,38.3013,38.5579,38.1211,38.544,128100.0
2009-07-31 10:10:00,55.59,55.75,55.49,55.51,75800.0,38.544,38.6549,38.4747,38.4885,75800.0
2009-07-31 10:20:00,55.49,55.65,55.47,55.56,29200.0,38.4747,38.5856,38.4608,38.5232,29200.0
2009-07-31 10:30:00,55.58,55.67,55.56,55.63,37900.0,38.5371,38.5995,38.5232,38.5717,37900.0
2009-07-31 10:40:00,55.63,55.83,55.63,55.74,42200.0,38.5717,38.7104,38.5717,38.648,42200.0
2009-07-31 10:50:00,55.74,55.78,55.69,55.73,33500.0,38.648,38.6757,38.6133,38.6411,33500.0
2009-07-31 11:00:00,55.71,55.77,55.67,55.73,40800.0,38.6272,38.6688,38.5995,38.6411,40800.0
2009-07-31 11:10:00,55.73,55.8,55.65,55.69,39500.0,38.6411,38.6896,38.5856,38.6133,39500.0
2009-07-31 11:20:00,55.7,55.75,55.66,55.66,27900.0,38.6203,38.6549,38.5925,38.5925,27900.0
2009-07-31 11:30:00,55.66,55.7,55.56,55.66,29700.0,38.5925,38.6203,38.5232,38.5925,29700.0
2009-07-31 11:40:00,55.64,55.68,55.58,55.59,26100.0,38.5787,38.6064,38.5371,38.544,26100.0
2009-07-31 11:50:00,55.59,55.76,55.59,55.63,41100.0,38.544,38.6619,38.544,38.5717,41100.0
2009-07-31 12:00:00,55.64,55.69,55.55,55.68,40800.0,38.5787,38.6133,38.5163,38.6064,40800.0
2009-07-31 12:10:00,55.7,55.71,55.62,55.71,36900.0,38.6203,38.6272,38.5648,38.6272,36900.0
2009-07-31 12:20:00,55.7,55.76,55.68,55.72,24300.0,38.6203,38.6619,38.6064,38.6341,24300.0
2009-07-31 12:30:00,55.71,55.72,55.58,55.59,19800.0,38.6272,38.6341,38.5371,38.544,19800.0
2009-07-31 12:40:00,55.6,55.6,55.49,55.53,19000.0,38.5509,38.5509,38.4747,38.5024,19000.0
2009-07-31 12:50:00,55.54,55.58,55.51,55.54,14400.0,38.5093,38.5371,38.4885,38.5093,14400.0
2009-07-31 13:00:00,55.53,55.54,55.48,55.5,15700.0,38.5024,38.5093,38.4677,38.4816,15700.0
2009-07-31 13:10:00,55.49,55.51,55.36,55.36,19400.0,38.4747,38.4885,38.3845,38.3845,19400.0
2009-07-31 13:20:00,55.36,55.38,55.32,55.35,20700.0,38.3845,38.3984,38.3568,38.3776,20700.0
2009-07-31 13:30:00,55.33,55.39,55.29,55.37,85100.0,38.3637,38.4053,38.336,38.3915,85100.0
2009-07-31 13:40:00,55.38,55.55,55.36,55.48,31100.0,38.3984,38.5163,38.3845,38.4677,31100.0
2009-07-31 13:50:00,55.48,55.55,55.44,55.55,20200.0,38.4677,38.5163,38.44,38.5163,20200.0
2009-07-31 14:00:00,55.55,55.57,55.41,55.48,45200.0,38.5163,38.5301,38.4192,38.4677,45200.0
2009-07-31 14:10:00,55.48,55.66,55.48,55.6,36900.0,38.4677,38.5925,38.4677,38.5509,36900.0
2009-07-31 14:20:00,55.61,55.65,55.51,55.51,23200.0,38.5579,38.5856,38.4885,38.4885,23200.0
2009-07-31 14:30:00,55.52,55.53,55.39,55.41,28300.0,38.4955,38.5024,38.4053,38.4192,28300.0
2009-07-31 14:40:00,55.4,55.56,55.32,55.51,76600.0,38.4123,38.5232,38.3568,38.4885,76600.0
2009-07-31 14:50:00,55.49,55.57,55.47,55.55,56900.0,38.4747,38.5301,38.4608,38.5163,56900.0
2009-07-31 15:00:00,55.55,55.67,55.53,55.65,95600.0,38.5163,38.5995,38.5024,38.5856,95600.0
2009-07-31 15:10:00,55.65,55.74,55.62,55.73,79300.0,38.5856,38.648,38.5648,38.6411,79300.0
2009-07-31 15:20:00,55.73,55.94,55.72,55.8,155900.0,38.6411,38.7867,38.6341,38.6896,155900.0
2009-07-31 15:30:00,55.79,55.8,55.63,55.63,100900.0,38.6827,38.6896,38.5717,38.5717,100900.0
2009-07-31 15:40:00,55.63,55.63,55.38,55.39,165000.0,38.5717,38.5717,38.3984,38.4053,165000.0
2009-07-31 15:50:00,55.39,55.47,55.33,55.41,281000.0,38.4053,38.4608,38.3637,38.4192,281000.0
2009-08-03 09:30:00,55.8,55.8,55.1,55.18,100800.0,38.6896,38.6896,38.2043,38.2597,100800.0
2009-08-03 09:40:00,55.16,55.19,54.75,54.8,83800.0,38.2459,38.2667,37.9616,37.9963,83800.0
2009-08-03 09:50:00,54.79,55.02,54.74,55.01,103200.0,37.9893,38.1488,37.9547,38.1419,103200.0
2009-08-03 10:00:00,55.01,55.4,55.01,55.07,79900.0,38.1419,38.4123,38.1419,38.1835,79900.0
2009-08-03 10:10:00,55.08,55.47,55.05,55.21,61200.0,38.1904,38.4608,38.1696,38.2805,61200.0
2009-08-03 10:20:00,55.2,55.56,55.2,55.56,61500.0,38.2736,38.5232,38.2736,38.5232,61500.0
2009-08-03 10:30:00,55.55,55.84,55.55,55.78,84900.0,38.5163,38.7174,38.5163,38.6757,84900.0
2009-08-03 10:40:00,55.79,55.81,55.54,55.54,51200.0,38.6827,38.6965,38.5093,38.5093,51200.0
2009-08-03 10:50:00,55.54,55.75,55.54,55.62,57900.0,38.5093,38.6549,38.5093,38.5648,57900.0
2009-08-03 11:00:00,55.63,55.7,55.6,55.7,39300.0,38.5717,38.6203,38.5509,38.6203,39300.0
2009-08-03 11:10:00,55.71,55.76,55.5,55.56,44400.0,38.6272,38.6619,38.4816,38.5232,44400.0
2009-08-03 11:20:00,55.54,55.64,55.51,55.62,30600.0,38.5093,38.5787,38.4885,38.5648,30600.0
2009-08-03 11:30:00,55.63,55.66,55.53,55.55,27200.0,38.5717,38.5925,38.5024,38.5163,27200.0
2009-08-03 11:40:00,55.55,55.7,55.48,55.68,43200.0,38.5163,38.6203,38.4677,38.6064,43200.0
2009-08-03 11:50:00,55.68,55.68,55.59,55.65,41800.0,38.6064,38.6064,38.544,38.5856,41800.0
2009-08-03 12:00:00,55.65,55.73,55.62,55.7,30700.0,38.5856,38.6411,38.5648,38.6203,30700.0
2009-08-03 12:10:00,55.7,55.73,55.63,55.66,22200.0,38.6203,38.6411,38.5717,38.5925,22200.0
2009-08-03 12:20:00,55.66,55.67,55.59,55.64,19900.0,38.5925,38.5995,38.544,38.5787,19900.0
2009-08-03 12:30:00,55.64,55.68,55.52,55.58,26000.0,38.5787,38.6064,38.4955,38.5371,26000.0
2009-08-03 12:40:00,55.57,55.65,55.55,55.62,16400.0,38.5301,38.5856,38.5163,38.5648,16400.0
2009-08-03 12:50:00,55.62,55.7,55.58,55.7,16500.0,38.5648,38.6203,38.5371,38.6203,16500.0
2009-08-03 13:00:00,55.71,55.83,55.7,55.81,37800.0,38.6272,38.7104,38.6203,38.6965,37800.0
2009-08-03 13:10:00,55.81,55.84,55.73,55.84,31900.0,38.6965,38.7174,38.6411,38.7174,31900.0
2009-08-03 13:20:00,55.83,55.84,55.8,55.83,10200.0,38.7104,38.7174,38.6896,38.7104,10200.0
2009-08-03 13:30:00,55.84,55.91,55.84,55.89,14900.0,38.7174,38.7659,38.7174,38.752,14900.0
2009-08-03 13:40:00,55.89,55.93,55.86,55.93,30600.0,38.752,38.7798,38.7312,38.7798,30600.0
2009-08-03 13:50:00,55.93,55.93,55.86,55.9,32400.0,38.7798,38.7798,38.7312,38.759,32400.0
2009-08-03 14:00:00,55.9,55.98,55.9,55.94,33400.0,38.759,38.8144,38.759,38.7867,33400.0
2009-08-03 14:10:00,55.94,56.12,55.93,56.12,62300.0,38.7867,38.9115,38.7798,38.9115,62300.0
2009-08-03 14:20:00,56.12,56.18,56.09,56.09,46700.0,38.9115,38.9531,38.8907,38.8907,46700.0
2009-08-03 14:30:00,56.09,56.11,55.98,55.99,40000.0,38.8907,38.9046,38.8144,38.8214,40000.0
2009-08-03 14:40:00,55.98,56.06,55.96,55.99,22500.0,38.8144,38.8699,38.8006,38.8214,22500.0
2009-08-03 14:50:00,55.99,55.99,55.88,55.89,24500.0,38.8214,38.8214,38.7451,38.752,24500.0
2009-08-03 15:00:00,55.88,55.99,55.87,55.96,45000.0,38.7451,38.8214,38.7382,38.8006,45000.0
2009-08-03 15:10:00,55.96,56.07,55.96,56.06,64500.0,38.8006,38.8768,38.8006,38.8699,64500.0
2009-08-03 15:20:00,56.06,56.19,55.99,56.06,99800.0,38.8699,38.96,38.8214,38.8699,99800.0
2009-08-03 15:30:00,56.06,56.13,56.02,56.06,146400.0,38.8699,38.9184,38.8422,38.8699,146400.0
2009-08-03 15:40:00,56.06,56.09,55.82,55.92,126400.0,38.8699,38.8907,38.7035,38.7728,126400.0
2009-08-03 15:50:00,55.91,56.01,55.88,55.95,131100.0,38.7659,38.8352,38.7451,38.7936,131100.0
2009-08-04 09:30:00,55.92,55.92,55.63,55.71,38800.0,38.7728,38.7728,38.5717,38.6272,38800.0
2009-08-04 09:40:00,55.71,55.97,55.68,55.91,35700.0,38.6272,38.8075,38.6064,38.7659,35700.0
2009-08-04 09:50:00,55.9,56.22,55.88,56.19,36500.0,38.759,38.9808,38.7451,38.96,36500.0
2009-08-04 10:00:00,56.19,56.46,56.19,56.3,72800.0,38.96,39.1472,38.96,39.0363,72800.0
2009-08-04 10:10:00,56.3,56.37,56.1,56.11,55600.0,39.0363,39.0848,38.8976,38.9046,55600.0
2009-08-04 10:20:00,56.1,56.19,55.95,56.06,37100.0,38.8976,38.96,38.7936,38.8699,37100.0
2009-08-04 10:30:00,56.05,56.28,55.99,56.22,57500.0,38.863,39.0224,38.8214,38.9808,57500.0
2009-08-04 10:40:00,56.21,56.37,56.21,56.33,21300.0,38.9739,39.0848,38.9739,39.0571,21300.0
2009-08-04 10:50:00,56.34,56.37,56.27,56.3,37600.0,39.064,39.0848,39.0155,39.0363,37600.0
2009-08-04 11:00:00,56.3,56.42,56.29,56.4,38500.0,39.0363,39.1195,39.0294,39.1056,38500.0
2009-08-04 11:10:00,56.39,56.47,56.31,56.33,40800.0,39.0987,39.1542,39.0432,39.0571,40800.0
2009-08-04 11:20:00,56.31,56.32,56.16,56.26,32400.0,39.0432,39.0502,38.9392,39.0086,32400.0
2009-08-04 11:30:00,56.25,56.44,56.21,56.43,25300.0,39.0016,39.1334,38.9739,39.1264,25300.0
2009-08-04 11:40:00,56.43,56.5,56.43,56.49,31700.0,39.1264,39.175,39.1264,39.168,31700.0
2009-08-04 11:50:00,56.49,56.61,56.42,56.58,37000.0,39.168,39.2512,39.1195,39.2304,37000.0
2009-08-04 12:00:00,56.57,56.58,56.42,56.56,32600.0,39.2235,39.2304,39.1195,39.2166,32600.0
2009-08-04 12:10:00,56.55,56.57,56.47,56.57,32600.0,39.2096,39.2235,39.1542,39.2235,32600.0
2009-08-04 12:20:00,56.56,56.58,56.52,56.56,35200.0,39.2166,39.2304,39.1888,39.2166,35200.0
2009-08-04 12:30:00,56.54,56.6,56.54,56.58,33000.0,39.2027,39.2443,39.2027,39.2304,33000.0
2009-08-04 12:40:00,56.58,56.6,56.57,56.57,34200.0,39.2304,39.2443,39.2235,39.2235,34200.0
2009-08-04 12:50:00,56.57,56.58,56.47,56.51,47800.0,39.2235,39.2304,39.1542,39.1819,47800.0
2009-08-04 13:00:00,56.51,56.52,56.39,56.43,46400.0,39.1819,39.1888,39.0987,39.1264,46400.0
2009-08-04 13:10:00,56.44,56.53,56.42,56.47,29100.0,39.1334,39.1958,39.1195,39.1542,29100.0
2009-08-04 13:20:00,56.43,56.53,56.42,56.49,23200.0,39.1264,39.1958,39.1195,39.168,23200.0
2009-08-04 13:30:00,56.49,56.52,56.47,56.5,17400.0,39.168,39.1888,39.1542,39.175,17400.0
2009-08-04 13:40:00,56.5,56.51,56.44,56.46,21700.0,39.175,39.1819,39.1334,39.1472,21700.0
2009-08-04 13:50:00,56.45,56.46,56.3,56.34,26800.0,39.1403,39.1472,39.0363,39.064,26800.0
2009-08-04 14:00:00,56.33,56.35,56.27,56.28,45200.0,39.0571,39.071,39.0155,39.0224,45200.0
2009-08-04 14:10:00,56.28,56.34,56.28,56.33,30900.0,39.0224,39.064,39.0224,39.0571,30900.0
2009-08-04 14:20:00,56.32,56.38,56.31,56.36,47900.0,39.0502,39.0918,39.0432,39.0779,47900.0
2009-08-04 14:30:00,56.35,56.45,56.31,56.44,22000.0,39.071,39.1403,39.0432,39.1334,22000.0
2009-08-04 14:40:00,56.45,56.53,56.41,56.41,32700.0,39.1403,39.1958,39.1126,39.1126,32700.0
2009-08-04 14:50:00,56.41,56.43,56.34,56.36,36300.0,39.1126,39.1264,39.064,39.0779,36300.0
2009-08-04 15:00:00,56.35,56.41,56.23,56.37,49100.0,39.071,39.1126,38.9878,39.0848,49100.0
2009-08-04 15:10:00,56.37,56.38,56.23,56.26,29700.0,39.0848,39.0918,38.9878,39.0086,29700.0
2009-08-04 15:20:00,56.25,56.33,56.24,56.27,50600.0,39.0016,39.0571,38.9947,39.0155,50600.0
2009-08-04 15:30:00,56.28,56.35,56.21,56.31,78100.0,39.0224,39.071,38.9739,39.0432,78100.0
2009-08-04 15:40:00,56.31,56.46,56.3,56.33,111900.0,39.0432,39.1472,39.0363,39.0571,111900.0
2009-08-04 15:50:00,56.35,56.53,56.35,56.47,160600.0,39.071,39.1958,39.071,39.1542,160600.0
2009-08-05 09:30:00,56.74,56.92,56.0,56.36,80500.0,39.3414,39.4662,38.8283,39.0779,80500.0
2009-08-05 09:40:00,56.33,56.33,55.77,55.86,46900.0,39.0571,39.0571,38.6688,38.7312,46900.0
2009-08-05 09:50:00,55.83,55.91,55.77,55.84,36000.0,38.7104,38.7659,38.6688,38.7174,36000.0
2009-08-05 10:00:00,55.83,55.98,55.61,55.86,47400.0,38.7104,38.8144,38.5579,38.7312,47400.0
2009-08-05 10:10:00,55.87,55.88,55.59,55.67,28000.0,38.7382,38.7451,38.544,38.5995,28000.0
2009-08-05 10:20:00,55.65,56.0,55.65,55.87,29200.0,38.5856,38.8283,38.5856,38.7382,29200.0
2009-08-05 10:30:00,55.86,55.86,55.56,55.57,36100.0,38.7312,38.7312,38.5232,38.5301,36100.0
2009-08-05 10:40:00,55.56,55.71,55.47,55.52,39000.0,38.5232,38.6272,38.4608,38.4955,39000.0
2009-08-05 10:50:00,55.52,55.76,55.51,55.76,26500.0,38.4955,38.6619,38.4885,38.6619,26500.0
2009-08-05 11:00:00,55.78,55.81,55.65,55.77,20300.0,38.6757,38.6965,38.5856,38.6688,20300.0
2009-08-05 11:10:00,55.79,55.82,55.67,55.67,13900.0,38.6827,38.7035,38.5995,38.5995,13900.0
2009-08-05 11:20:00,55.68,55.77,55.67,55.75,21800.0,38.6064,38.6688,38.5995,38.6549,21800.0
2009-08-05 11:30:00,55.75,55.79,55.71,55.77,35900.0,38.6549,38.6827,38.6272,38.6688,35900.0
2009-08-05 11:40:00,55.77,55.81,55.74,55.8,22400.0,38.6688,38.6965,38.648,38.6896,22400.0
2009-08-05 11:50:00,55.81,56.01,55.81,55.98,92400.0,38.6965,38.8352,38.6965,38.8144,92400.0
2009-08-05 12:00:00,55.98,56.01,55.96,56.0,53700.0,38.8144,38.8352,38.8006,38.8283,53700.0
2009-08-05 12:10:00,55.99,56.16,55.99,56.12,40000.0,38.8214,38.9392,38.8214,38.9115,40000.0
2009-08-05 12:20:00,56.1,56.12,55.97,56.03,29200.0,38.8976,38.9115,38.8075,38.8491,29200.0
2009-08-05 12:30:00,56.02,56.03,55.96,55.99,50000.0,38.8422,38.8491,38.8006,38.8214,50000.0
2009-08-05 12:40:00,55.99,56.01,55.96,55.99,15700.0,38.8214,38.8352,38.8006,38.8214,15700.0
2009-08-05 12:50:00,55.99,56.02,55.96,55.99,33900.0,38.8214,38.8422,38.8006,38.8214,33900.0
2009-08-05 13:00:00,56.0,56.06,55.96,55.99,44900.0,38.8283,38.8699,38.8006,38.8214,44900.0
2009-08-05 13:10:00,56.0,56.04,55.97,55.99,35800.0,38.8283,38.856,38.8075,38.8214,35800.0
2009-08-05 13:20:00,55.99,56.16,55.97,56.13,23500.0,38.8214,38.9392,38.8075,38.9184,23500.0
2009-08-05 13:30:00,56.13,56.17,56.05,56.07,8700.0,38.9184,38.9462,38.863,38.8768,8700.0
2009-08-05 13:40:00,56.07,56.15,56.05,56.06,15800.0,38.8768,38.9323,38.863,38.8699,15800.0
2009-08-05 13:50:00,56.05,56.05,55.98,55.98,26500.0,38.863,38.863,38.8144,38.8144,26500.0
2009-08-05 14:00:00,55.99,56.1,55.98,56.02,30300.0,38.8214,38.8976,38.8144,38.8422,30300.0
2009-08-05 14:10:00,56.0,56.08,56.0,56.03,16800.0,38.8283,38.8838,38.8283,38.8491,16800.0
2009-08-05 14:20:00,56.04,56.1,55.99,56.06,22600.0,38.856,38.8976,38.8214,38.8699,22600.0
2009-08-05 14:30:00,56.05,56.08,56.01,56.07,19000.0,38.863,38.8838,38.8352,38.8768,19000.0
2009-08-05 14:40:00,56.08,56.27,56.07,56.26,34100.0,38.8838,39.0155,38.8768,39.0086,34100.0
2009-08-05 14:50:00,56.28,56.29,56.19,56.24,29700.0,39.0224,39.0294,38.96,38.9947,29700.0
2009-08-05 15:00:00,56.25,56.3,56.19,56.28,63900.0,39.0016,39.0363,38.96,39.0224,63900.0
2009-08-05 15:10:00,56.28,56.36,56.25,56.34,77200.0,39.0224,39.0779,39.0016,39.064,77200.0
2009-08-05 15:20:00,56.34,56.51,56.32,56.49,100500.0,39.064,39.1819,39.0502,39.168,100500.0
2009-08-05 15:30:00,56.48,56.48,56.27,56.35,136300.0,39.1611,39.1611,39.0155,39.071,136300.0
2009-08-05 15:40:00,56.36,56.44,56.29,56.44,183200.0,39.0779,39.1334,39.0294,39.1334,183200.0
2009-08-05 15:50:00,56.41,56.41,56.18,56.26,133700.0,39.1126,39.1126,38.9531,39.0086,133700.0
2009-08-06 09:30:00,56.33,56.35,55.7,56.11,73700.0,39.0571,39.071,38.6203,38.9046,73700.0
2009-08-06 09:40:00,56.1,56.29,55.97,55.97,24100.0,38.8976,39.0294,38.8075,38.8075,24100.0
2009-08-06 09:50:00,56.01,56.12,55.91,56.09,35900.0,38.8352,38.9115,38.7659,38.8907,35900.0
2009-08-06 10:00:00,56.06,56.22,56.01,56.01,31600.0,38.8699,38.9808,38.8352,38.8352,31600.0
2009-08-06 10:10:00,56.01,56.01,55.67,55.79,40800.0,38.8352,38.8352,38.5995,38.6827,40800.0
2009-08-06 10:20:00,55.77,55.8,55.67,55.79,44000.0,38.6688,38.6896,38.5995,38.6827,44000.0
2009-08-06 10:30:00,55.78,55.98,55.78,55.9,27800.0,38.6757,38.8144,38.6757,38.759,27800.0
2009-08-06 10:40:00,55.92,55.96,55.88,55.94,17000.0,38.7728,38.8006,38.7451,38.7867,17000.0
2009-08-06 10:50:00,55.93,56.06,55.92,56.05,21700.0,38.7798,38.8699,38.7728,38.863,21700.0
2009-08-06 11:00:00,56.06,56.21,56.05,56.18,34000.0,38.8699,38.9739,38.863,38.9531,34000.0
2009-08-06 11:10:00,56.18,56.42,56.16,56.39,28500.0,38.9531,39.1195,38.9392,39.0987,28500.0
2009-08-06 11:20:00,56.4,56.45,56.3,56.3,29500.0,39.1056,39.1403,39.0363,39.0363,29500.0
2009-08-06 11:30:00,56.31,56.56,56.22,56.54,46000.0,39.0432,39.2166,38.9808,39.2027,46000.0
2009-08-06 11:40:00,56.54,56.6,56.5,56.58,24800.0,39.2027,39.2443,39.175,39.2304,24800.0
2009-08-06 11:50:00,56.58,56.67,56.58,56.64,22200.0,39.2304,39.2928,39.2304,39.272,22200.0
2009-08-06 12:00:00,56.64,56.64,56.5,56.5,19300.0,39.272,39.272,39.175,39.175,19300.0
2009-08-06 12:10:00,56.49,56.5,56.4,56.4,15200.0,39.168,39.175,39.1056,39.1056,15200.0
2009-08-06 12:20:00,56.42,56.48,56.42,56.45,15400.0,39.1195,39.1611,39.1195,39.1403,15400.0
2009-08-06 12:30:00,56.47,56.47,56.37,56.37,18400.0,39.1542,39.1542,39.0848,39.0848,18400.0
2009-08-06 12:40:00,56.39,56.59,56.38,56.51,26500.0,39.0987,39.2374,39.0918,39.1819,26500.0
2009-08-06 12:50:00,56.5,56.5,56.35,56.35,38600.0,39.175,39.175,39.071,39.071,38600.0
2009-08-06 13:00:00,56.37,56.39,56.27,56.37,51400.0,39.0848,39.0987,39.0155,39.0848,51400.0
2009-08-06 13:10:00,56.37,56.39,56.24,56.25,37400.0,39.0848,39.0987,38.9947,39.0016,37400.0
2009-08-06 13:20:00,56.26,56.3,56.23,56.27,25200.0,39.0086,39.0363,38.9878,39.0155,25200.0
2009-08-06 13:30:00,56.27,56.3,56.21,56.22,25900.0,39.0155,39.0363,38.9739,38.9808,25900.0
2009-08-06 13:40:00,56.21,56.21,56.06,56.06,24800.0,38.9739,38.9739,38.8699,38.8699,24800.0
2009-08-06 13:50:00,56.06,56.09,56.0,56.03,26300.0,38.8699,38.8907,38.8283,38.8491,26300.0
2009-08-06 14:00:00,56.02,56.06,56.0,56.05,123700.0,38.8422,38.8699,38.8283,38.863,123700.0
2009-08-06 14:10:00,56.05,56.13,56.03,56.08,36700.0,38.863,38.9184,38.8491,38.8838,36700.0
2009-08-06 14:20:00,56.09,56.28,56.09,56.28,38300.0,38.8907,39.0224,38.8907,39.0224,38300.0
2009-08-06 14:30:00,56.26,56.31,56.21,56.31,48500.0,39.0086,39.0432,38.9739,39.0432,48500.0
2009-08-06 14:40:00,56.32,56.34,56.21,56.26,32900.0,39.0502,39.064,38.9739,39.0086,32900.0
2009-08-06 14:50:00,56.27,56.36,56.23,56.23,19500.0,39.0155,39.0779,38.9878,38.9878,19500.0
2009-08-06 15:00:00,56.23,56.28,56.19,56.27,44300.0,38.9878,39.0224,38.96,39.0155,44300.0
2009-08-06 15:10:00,56.27,56.33,56.24,56.32,46000.0,39.0155,39.0571,38.9947,39.0502,46000.0
2009-08-06 15:20:00,56.32,56.4,56.28,56.29,57800.0,39.0502,39.1056,39.0224,39.0294,57800.0
2009-08-06 15:30:00,56.3,56.41,56.27,56.41,87400.0,39.0363,39.1126,39.0155,39.1126,87400.0
2009-08-06 15:40:00,56.4,56.41,56.3,56.36,98700.0,39.1056,39.1126,39.0363,39.0779,98700.0
2009-08-06 15:50:00,56.36,56.44,56.23,56.4,172600.0,39.0779,39.1334,38.9878,39.1056,172600.0
2009-08-07 09:30:00,56.73,56.9,56.44,56.5,45900.0,39.3344,39.4523,39.1334,39.175,45900.0
2009-08-07 09:40:00,56.5,56.72,56.44,56.68,22000.0,39.175,39.3275,39.1334,39.2998,22000.0
2009-08-07 09:50:00,56.68,56.77,56.44,56.44,30900.0,39.2998,39.3622,39.1334,39.1334,30900.0
2009-08-07 10:00:00,56.43,56.59,56.3,56.58,49200.0,39.1264,39.2374,39.0363,39.2304,49200.0
2009-08-07 10:10:00,56.57,56.83,56.57,56.76,30600.0,39.2235,39.4038,39.2235,39.3552,30600.0
2009-08-07 10:20:00,56.77,56.89,56.65,56.88,22800.0,39.3622,39.4454,39.279,39.4384,22800.0
2009-08-07 10:30:00,56.87,57.26,56.87,57.23,34700.0,39.4315,39.7019,39.4315,39.6811,34700.0
2009-08-07 10:40:00,57.22,57.27,57.11,57.23,19200.0,39.6742,39.7089,39.5979,39.6811,19200.0
2009-08-07 10:50:00,57.22,57.33,57.13,57.27,18700.0,39.6742,39.7505,39.6118,39.7089,18700.0
2009-08-07 11:00:00,57.28,57.55,57.28,57.53,36500.0,39.7158,39.903,39.7158,39.8891,36500.0
2009-08-07 11:10:00,57.53,57.63,57.49,57.58,27600.0,39.8891,39.9585,39.8614,39.9238,27600.0
2009-08-07 11:20:00,57.57,57.57,57.36,57.38,35300.0,39.9169,39.9169,39.7713,39.7851,35300.0
2009-08-07 11:30:00,57.38,57.39,57.33,57.36,14900.0,39.7851,39.7921,39.7505,39.7713,14900.0
2009-08-07 11:40:00,57.34,57.34,57.17,57.21,47800.0,39.7574,39.7574,39.6395,39.6673,47800.0
2009-08-07 11:50:00,57.22,57.35,57.2,57.31,22100.0,39.6742,39.7643,39.6603,39.7366,22100.0
2009-08-07 12:00:00,57.32,57.42,57.32,57.34,27900.0,39.7435,39.8129,39.7435,39.7574,27900.0
2009-08-07 12:10:00,57.33,57.41,57.31,57.36,13400.0,39.7505,39.8059,39.7366,39.7713,13400.0
2009-08-07 12:20:00,57.38,57.38,57.25,57.3,16400.0,39.7851,39.7851,39.695,39.7297,16400.0
2009-08-07 12:30:00,57.29,57.4,57.28,57.37,12400.0,39.7227,39.799,39.7158,39.7782,12400.0
2009-08-07 12:40:00,57.35,57.5,57.34,57.48,18000.0,39.7643,39.8683,39.7574,39.8545,18000.0
2009-08-07 12:50:00,57.48,57.59,57.46,57.54,31500.0,39.8545,39.9307,39.8406,39.8961,31500.0
2009-08-07 13:00:00,57.55,57.69,57.55,57.61,26500.0,39.903,40.0001,39.903,39.9446,26500.0
2009-08-07 13:10:00,57.61,57.64,57.55,57.57,11600.0,39.9446,39.9654,39.903,39.9169,11600.0
2009-08-07 13:20:00,57.58,57.78,57.57,57.77,25400.0,39.9238,40.0625,39.9169,40.0555,25400.0
2009-08-07 13:30:00,57.79,57.85,57.76,57.82,23800.0,40.0694,40.111,40.0486,40.0902,23800.0
2009-08-07 13:40:00,57.81,57.85,57.77,57.83,18800.0,40.0833,40.111,40.0555,40.0971,18800.0
2009-08-07 13:50:00,57.83,57.83,57.71,57.73,20600.0,40.0971,40.0971,40.0139,40.0278,20600.0
2009-08-07 14:00:00,57.7,57.71,57.65,57.7,27500.0,40.007,40.0139,39.9723,40.007,27500.0
2009-08-07 14:10:00,57.71,57.75,57.68,57.68,25300.0,40.0139,40.0417,39.9931,39.9931,25300.0
2009-08-07 14:20:00,57.69,57.75,57.6,57.64,23900.0,40.0001,40.0417,39.9377,39.9654,23900.0
2009-08-07 14:30:00,57.63,57.67,57.56,57.66,25400.0,39.9585,39.9862,39.9099,39.9793,25400.0
2009-08-07 14:40:00,57.66,57.73,57.63,57.71,32300.0,39.9793,40.0278,39.9585,40.0139,32300.0
2009-08-07 14:50:00,57.71,57.76,57.68,57.74,31600.0,40.0139,40.0486,39.9931,40.0347,31600.0
2009-08-07 15:00:00,57.73,57.73,57.62,57.69,71000.0,40.0278,40.0278,39.9515,40.0001,71000.0
2009-08-07 15:10:00,57.69,57.72,57.62,57.65,58200.0,40.0001,40.0209,39.9515,39.9723,58200.0
2009-08-07 15:20:00,57.61,57.75,57.55,57.71,88500.0,39.9446,40.0417,39.903,40.0139,88500.0
2009-08-07 15:30:00,57.67,57.78,57.62,57.63,86000.0,39.9862,40.0625,39.9515,39.9585,86000.0
2009-08-07 15:40:00,57.64,57.74,57.62,57.72,131300.0,39.9654,40.0347,39.9515,40.0209,131300.0
2009-08-07 15:50:00,57.72,57.74,57.51,57.54,265000.0,40.0209,40.0347,39.8753,39.8961,265000.0
2009-08-10 09:30:00,57.22,57.49,56.64,56.9,56100.0,39.6742,39.8614,39.272,39.4523,56100.0
2009-08-10 09:40:00,56.93,57.11,56.68,56.78,36500.0,39.4731,39.5979,39.2998,39.3691,36500.0
2009-08-10 09:50:00,56.79,56.99,56.72,56.86,17900.0,39.376,39.5147,39.3275,39.4246,17900.0
2009-08-10 10:00:00,56.85,56.93,56.72,56.83,30600.0,39.4176,39.4731,39.3275,39.4038,30600.0
2009-08-10 10:10:00,56.87,56.96,56.74,56.78,23900.0,39.4315,39.4939,39.3414,39.3691,23900.0
2009-08-10 10:20:00,56.79,56.82,56.74,56.82,17500.0,39.376,39.3968,39.3414,39.3968,17500.0
2009-08-10 10:30:00,56.82,56.93,56.73,56.79,45800.0,39.3968,39.4731,39.3344,39.376,45800.0
2009-08-10 10:40:00,56.8,56.9,56.78,56.84,12700.0,39.383,39.4523,39.3691,39.4107,12700.0
2009-08-10 10:50:00,56.84,56.98,56.81,56.82,19600.0,39.4107,39.5078,39.3899,39.3968,19600.0
2009-08-10 11:00:00,56.82,56.83,56.75,56.77,27500.0,39.3968,39.4038,39.3483,39.3622,27500.0
2009-08-10 11:10:00,56.78,56.97,56.69,56.97,51200.0,39.3691,39.5008,39.3067,39.5008,51200.0
2009-08-10 11:20:00,56.98,57.03,56.86,56.91,55400.0,39.5078,39.5425,39.4246,39.4592,55400.0
2009-08-10 11:30:00,56.9,56.91,56.78,56.83,10400.0,39.4523,39.4592,39.3691,39.4038,10400.0
2009-08-10 11:40:00,56.82,56.84,56.68,56.69,13500.0,39.3968,39.4107,39.2998,39.3067,13500.0
2009-08-10 11:50:00,56.69,56.73,56.66,56.67,9800.0,39.3067,39.3344,39.2859,39.2928,9800.0
2009-08-10 12:00:00,56.68,56.78,56.67,56.75,13100.0,39.2998,39.3691,39.2928,39.3483,13100.0
2009-08-10 12:10:00,56.77,56.77,56.68,56.71,10400.0,39.3622,39.3622,39.2998,39.3206,10400.0
2009-08-10 12:20:00,56.72,56.73,56.68,56.69,10200.0,39.3275,39.3344,39.2998,39.3067,10200.0
2009-08-10 12:30:00,56.68,56.7,56.67,56.68,7800.0,39.2998,39.3136,39.2928,39.2998,7800.0
2009-08-10 12:40:00,56.67,56.69,56.53,56.58,24600.0,39.2928,39.3067,39.1958,39.2304,24600.0
2009-08-10 12:50:00,56.57,56.62,56.57,56.6,14000.0,39.2235,39.2582,39.2235,39.2443,14000.0
2009-08-10 13:00:00,56.62,56.62,56.54,56.56,12200.0,39.2582,39.2582,39.2027,39.2166,12200.0
2009-08-10 13:10:00,56.55,56.59,56.55,56.59,9200.0,39.2096,39.2374,39.2096,39.2374,9200.0
2009-08-10 13:20:00,56.58,56.66,56.55,56.56,20900.0,39.2304,39.2859,39.2096,39.2166,20900.0
2009-08-10 13:30:00,56.56,56.6,56.54,56.6,13300.0,39.2166,39.2443,39.2027,39.2443,13300.0
2009-08-10 13:40:00,56.6,56.68,56.59,56.62,6100.0,39.2443,39.2998,39.2374,39.2582,6100.0
2009-08-10 13:50:00,56.63,56.65,56.59,56.61,6900.0,39.2651,39.279,39.2374,39.2512,6900.0
2009-08-10 14:00:00,56.61,56.63,56.56,56.61,11800.0,39.2512,39.2651,39.2166,39.2512,11800.0
2009-08-10 14:10:00,56.62,56.63,56.47,56.48,17400.0,39.2582,39.2651,39.1542,39.1611,17400.0
2009-08-10 14:20:00,56.48,56.52,56.47,56.5,12700.0,39.1611,39.1888,39.1542,39.175,12700.0
2009-08-10 14:30:00,56.49,56.55,56.46,56.54,13800.0,39.168,39.2096,39.1472,39.2027,13800.0
2009-08-10 14:40:00,56.55,56.58,56.5,56.5,8900.0,39.2096,39.2304,39.175,39.175,8900.0
2009-08-10 14:50:00,56.5,56.59,56.45,56.57,14900.0,39.175,39.2374,39.1403,39.2235,14900.0
2009-08-10 15:00:00,56.58,56.72,56.58,56.68,54100.0,39.2304,39.3275,39.2304,39.2998,54100.0
2009-08-10 15:10:00,56.68,56.69,56.61,56.66,38500.0,39.2998,39.3067,39.2512,39.2859,38500.0
2009-08-10 15:20:00,56.66,56.75,56.62,56.69,52100.0,39.2859,39.3483,39.2582,39.3067,52100.0
2009-08-10 15:30:00,56.69,56.74,56.64,56.71,32500.0,39.3067,39.3414,39.272,39.3206,32500.0
2009-08-10 15:40:00,56.71,56.79,56.64,56.77,81700.0,39.3206,39.376,39.272,39.3622,81700.0
2009-08-10 15:50:00,56.77,56.87,56.71,56.87,130900.0,39.3622,39.4315,39.3206,39.4315,130900.0
2009-08-11 09:30:00,56.73,56.82,56.5,56.5,36300.0,39.3344,39.3968,39.175,39.175,36300.0
2009-08-11 09:40:00,56.48,56.6,56.17,56.26,31000.0,39.1611,39.2443,38.9462,39.0086,31000.0
2009-08-11 09:50:00,56.28,56.45,56.15,56.32,32300.0,39.0224,39.1403,38.9323,39.0502,32300.0
2009-08-11 10:00:00,56.3,56.31,55.98,56.04,52600.0,39.0363,39.0432,38.8144,38.856,52600.0
2009-08-11 10:10:00,56.04,56.11,55.87,55.9,50800.0,38.856,38.9046,38.7382,38.759,50800.0
2009-08-11 10:20:00,55.89,55.94,55.78,55.79,28500.0,38.752,38.7867,38.6757,38.6827,28500.0
2009-08-11 10:30:00,55.79,55.86,55.73,55.74,31800.0,38.6827,38.7312,38.6411,38.648,31800.0
2009-08-11 10:40:00,55.74,55.84,55.72,55.84,24200.0,38.648,38.7174,38.6341,38.7174,24200.0
2009-08-11 10:50:00,55.84,56.0,55.84,55.97,24400.0,38.7174,38.8283,38.7174,38.8075,24400.0
2009-08-11 11:00:00,55.97,56.01,55.89,55.89,20400.0,38.8075,38.8352,38.752,38.752,20400.0
2009-08-11 11:10:00,55.89,55.93,55.77,55.82,24000.0,38.752,38.7798,38.6688,38.7035,24000.0
2009-08-11 11:20:00,55.81,55.89,55.79,55.88,23500.0,38.6965,38.752,38.6827,38.7451,23500.0
2009-08-11 11:30:00,55.87,55.92,55.85,55.87,28100.0,38.7382,38.7728,38.7243,38.7382,28100.0
2009-08-11 11:40:00,55.88,55.94,55.88,55.94,15700.0,38.7451,38.7867,38.7451,38.7867,15700.0
2009-08-11 11:50:00,55.95,56.01,55.94,56.0,25500.0,38.7936,38.8352,38.7867,38.8283,25500.0
2009-08-11 12:00:00,55.98,56.07,55.94,56.01,28500.0,38.8144,38.8768,38.7867,38.8352,28500.0
2009-08-11 12:10:00,56.0,56.15,55.97,56.14,14800.0,38.8283,38.9323,38.8075,38.9254,14800.0
2009-08-11 12:20:00,56.15,56.15,56.02,56.03,12300.0,38.9323,38.9323,38.8422,38.8491,12300.0
2009-08-11 12:30:00,56.04,56.08,56.01,56.04,7300.0,38.856,38.8838,38.8352,38.856,7300.0
2009-08-11 12:40:00,56.03,56.04,55.91,55.92,9600.0,38.8491,38.856,38.7659,38.7728,9600.0
2009-08-11 12:50:00,55.91,55.93,55.86,55.87,8600.0,38.7659,38.7798,38.7312,38.7382,8600.0
2009-08-11 13:00:00,55.87,55.95,55.85,55.91,25200.0,38.7382,38.7936,38.7243,38.7659,25200.0
2009-08-11 13:10:00,55.92,55.98,55.86,55.97,28900.0,38.7728,38.8144,38.7312,38.8075,28900.0
2009-08-11 13:20:00,55.96,55.97,55.92,55.93,9500.0,38.8006,38.8075,38.7728,38.7798,9500.0
2009-08-11 13:30:00,55.93,56.08,55.93,55.99,29100.0,38.7798,38.8838,38.7798,38.8214,29100.0
2009-08-11 13:40:00,56.0,56.05,56.0,56.05,10900.0,38.8283,38.863,38.8283,38.863,10900.0
2009-08-11 13:50:00,56.03,56.09,56.02,56.03,9300.0,38.8491,38.8907,38.8422,38.8491,9300.0
2009-08-11 14:00:00,56.03,56.15,56.02,56.12,21400.0,38.8491,38.9323,38.8422,38.9115,21400.0
2009-08-11 14:10:00,56.14,56.18,56.1,56.18,17100.0,38.9254,38.9531,38.8976,38.9531,17100.0
2009-08-11 14:20:00,56.19,56.23,56.09,56.14,21700.0,38.96,38.9878,38.8907,38.9254,21700.0
2009-08-11 14:30:00,56.14,56.14,56.09,56.11,24300.0,38.9254,38.9254,38.8907,38.9046,24300.0
2009-08-11 14:40:00,56.11,56.14,56.07,56.11,28400.0,38.9046,38.9254,38.8768,38.9046,28400.0
2009-08-11 14:50:00,56.12,56.25,56.12,56.23,30300.0,38.9115,39.0016,38.9115,38.9878,30300.0
2009-08-11 15:00:00,56.24,56.34,56.19,56.21,38200.0,38.9947,39.064,38.96,38.9739,38200.0
2009-08-11 15:10:00,56.22,56.25,56.19,56.23,25500.0,38.9808,39.0016,38.96,38.9878,25500.0
2009-08-11 15:20:00,56.23,56.33,56.2,56.24,35300.0,38.9878,39.0571,38.967,38.9947,35300.0
2009-08-11 15:30:00,56.25,56.29,56.19,56.24,43700.0,39.0016,39.0294,38.96,38.9947,43700.0
2009-08-11 15:40:00,56.24,56.36,56.2,56.26,64800.0,38.9947,39.0779,38.967,39.0086,64800.0
2009-08-11 15:50:00,56.25,56.26,56.17,56.19,135400.0,39.0016,39.0086,38.9462,38.96,135400.0
2009-08-12 09:30:00,56.05,56.55,55.84,56.45,45800.0,38.863,39.2096,38.7174,39.1403,45800.0
2009-08-12 09:40:00,56.42,56.68,56.4,56.58,25300.0,39.1195,39.2998,39.1056,39.2304,25300.0
2009-08-12 09:50:00,56.61,56.87,56.61,56.87,26200.0,39.2512,39.4315,39.2512,39.4315,26200.0
2009-08-12 10:00:00,56.88,56.96,56.79,56.92,40300.0,39.4384,39.4939,39.376,39.4662,40300.0
2009-08-12 10:10:00,56.9,56.97,56.81,56.93,27400.0,39.4523,39.5008,39.3899,39.4731,27400.0
2009-08-12 10:20:00,56.93,57.09,56.92,56.98,61800.0,39.4731,39.5841,39.4662,39.5078,61800.0
2009-08-12 10:30:00,56.98,56.98,56.82,56.88,45500.0,39.5078,39.5078,39.3968,39.4384,45500.0
2009-08-12 10:40:00,56.87,56.97,56.78,56.82,30800.0,39.4315,39.5008,39.3691,39.3968,30800.0
2009-08-12 10:50:00,56.81,56.87,56.71,56.72,31000.0,39.3899,39.4315,39.3206,39.3275,31000.0
2009-08-12 11:00:00,56.71,56.79,56.64,56.78,33200.0,39.3206,39.376,39.272,39.3691,33200.0
2009-08-12 11:10:00,56.78,56.88,56.75,56.85,73100.0,39.3691,39.4384,39.3483,39.4176,73100.0
2009-08-12 11:20:00,56.86,56.97,56.86,56.87,38800.0,39.4246,39.5008,39.4246,39.4315,38800.0
2009-08-12 11:30:00,56.89,56.9,56.81,56.88,25700.0,39.4454,39.4523,39.3899,39.4384,25700.0
2009-08-12 11:40:00,56.86,56.89,56.74,56.77,23100.0,39.4246,39.4454,39.3414,39.3622,23100.0
2009-08-12 11:50:00,56.76,56.82,56.75,56.81,32100.0,39.3552,39.3968,39.3483,39.3899,32100.0
2009-08-12 12:00:00,56.81,56.99,56.79,56.98,32300.0,39.3899,39.5147,39.376,39.5078,32300.0
2009-08-12 12:10:00,56.98,57.04,56.95,57.03,21200.0,39.5078,39.5494,39.487,39.5425,21200.0
2009-08-12 12:20:00,57.03,57.03,56.95,56.97,24400.0,39.5425,39.5425,39.487,39.5008,24400.0
2009-08-12 12:30:00,56.97,57.05,56.89,57.04,22900.0,39.5008,39.5563,39.4454,39.5494,22900.0
2009-08-12 12:40:00,57.06,57.06,56.95,56.98,17600.0,39.5633,39.5633,39.487,39.5078,17600.0
2009-08-12 12:50:00,56.99,57.07,56.98,57.03,44100.0,39.5147,39.5702,39.5078,39.5425,44100.0
2009-08-12 13:00:00,57.02,57.03,56.96,56.99,27600.0,39.5355,39.5425,39.4939,39.5147,27600.0
2009-08-12 13:10:00,56.98,57.12,56.98,57.1,32600.0,39.5078,39.6049,39.5078,39.591,32600.0
2009-08-12 13:20:00,57.1,57.16,57.1,57.15,39300.0,39.591,39.6326,39.591,39.6257,39300.0
2009-08-12 13:30:00,57.14,57.15,57.09,57.1,16900.0,39.6187,39.6257,39.5841,39.591,16900.0
2009-08-12 13:40:00,57.11,57.15,57.11,57.15,28100.0,39.5979,39.6257,39.5979,39.6257,28100.0
2009-08-12 13:50:00,57.15,57.2,57.13,57.2,28500.0,39.6257,39.6603,39.6118,39.6603,28500.0
2009-08-12 14:00:00,57.19,57.2,57.09,57.12,27300.0,39.6534,39.6603,39.5841,39.6049,27300.0
2009-08-12 14:10:00,57.12,57.37,56.9,56.98,71000.0,39.6049,39.7782,39.4523,39.5078,71000.0
2009-08-12 14:20:00,57.0,57.36,56.97,57.1,55300.0,39.5217,39.7713,39.5008,39.591,55300.0
2009-08-12 14:30:00,57.1,57.16,56.93,56.96,37000.0,39.591,39.6326,39.4731,39.4939,37000.0
2009-08-12 14:40:00,56.96,57.13,56.95,57.1,36400.0,39.4939,39.6118,39.487,39.591,36400.0
2009-08-12 14:50:00,57.1,57.58,57.06,57.57,66900.0,39.591,39.9238,39.5633,39.9169,66900.0
2009-08-12 15:00:00,57.57,57.69,57.45,57.6,70000.0,39.9169,40.0001,39.8337,39.9377,70000.0
2009-08-12 15:10:00,57.6,57.65,57.48,57.58,53300.0,39.9377,39.9723,39.8545,39.9238,53300.0
2009-08-12 15:20:00,57.58,57.6,57.42,57.55,65800.0,39.9238,39.9377,39.8129,39.903,65800.0
2009-08-12 15:30:00,57.55,57.61,57.41,57.55,89900.0,39.903,39.9446,39.8059,39.903,89900.0
2009-08-12 15:40:00,57.54,57.62,57.4,57.44,128600.0,39.8961,39.9515,39.799,39.8267,128600.0
2009-08-12 15:50:00,57.47,57.54,57.06,57.16,277200.0,39.8475,39.8961,39.5633,39.6326,277200.0
2009-08-13 09:30:00,57.36,57.36,56.74,56.86,61600.0,39.7713,39.7713,39.3414,39.4246,61600.0
2009-08-13 09:40:00,56.85,56.99,56.83,56.83,40200.0,39.4176,39.5147,39.4038,39.4038,40200.0
2009-08-13 09:50:00,56.83,56.93,56.78,56.86,67900.0,39.4038,39.4731,39.3691,39.4246,67900.0
2009-08-13 10:00:00,56.83,57.09,56.82,56.91,38800.0,39.4038,39.5841,39.3968,39.4592,38800.0
2009-08-13 10:10:00,56.91,57.07,56.87,56.89,52000.0,39.4592,39.5702,39.4315,39.4454,52000.0
2009-08-13 10:20:00,56.89,56.92,56.83,56.85,29700.0,39.4454,39.4662,39.4038,39.4176,29700.0
2009-08-13 10:30:00,56.85,56.93,56.84,56.86,34900.0,39.4176,39.4731,39.4107,39.4246,34900.0
2009-08-13 10:40:00,56.86,56.91,56.84,56.85,40300.0,39.4246,39.4592,39.4107,39.4176,40300.0
2009-08-13 10:50:00,56.85,56.9,56.82,56.85,41000.0,39.4176,39.4523,39.3968,39.4176,41000.0
2009-08-13 11:00:00,56.84,56.97,56.82,56.89,52700.0,39.4107,39.5008,39.3968,39.4454,52700.0
2009-08-13 11:10:00,56.89,56.91,56.84,56.85,61500.0,39.4454,39.4592,39.4107,39.4176,61500.0
2009-08-13 11:20:00,56.84,56.9,56.84,56.89,20500.0,39.4107,39.4523,39.4107,39.4454,20500.0
2009-08-13 11:30:00,56.9,56.95,56.85,56.94,16200.0,39.4523,39.487,39.4176,39.48,16200.0
2009-08-13 11:40:00,56.94,56.96,56.9,56.94,27900.0,39.48,39.4939,39.4523,39.48,27900.0
2009-08-13 11:50:00,56.94,56.94,56.87,56.89,13600.0,39.48,39.48,39.4315,39.4454,13600.0
2009-08-13 12:00:00,56.9,56.93,56.85,56.85,17600.0,39.4523,39.4731,39.4176,39.4176,17600.0
2009-08-13 12:10:00,56.86,56.91,56.84,56.88,22600.0,39.4246,39.4592,39.4107,39.4384,22600.0
2009-08-13 12:20:00,56.88,56.89,56.81,56.81,24800.0,39.4384,39.4454,39.3899,39.3899,24800.0
2009-08-13 12:30:00,56.82,56.83,56.79,56.79,15300.0,39.3968,39.4038,39.376,39.376,15300.0
2009-08-13 12:40:00,56.8,56.83,56.75,56.75,30000.0,39.383,39.4038,39.3483,39.3483,30000.0
2009-08-13 12:50:00,56.74,56.75,56.65,56.67,22600.0,39.3414,39.3483,39.279,39.2928,22600.0
2009-08-13 13:00:00,56.67,56.88,56.67,56.88,76000.0,39.2928,39.4384,39.2928,39.4384,76000.0
2009-08-13 13:10:00,56.89,56.91,56.64,56.65,27500.0,39.4454,39.4592,39.272,39.279,27500.0
2009-08-13 13:20:00,56.65,56.75,56.65,56.7,18400.0,39.279,39.3483,39.279,39.3136,18400.0
2009-08-13 13:30:00,56.7,56.79,56.7,56.77,10900.0,39.3136,39.376,39.3136,39.3622,10900.0
2009-08-13 13:40:00,56.78,56.8,56.75,56.79,12600.0,39.3691,39.383,39.3483,39.376,12600.0
2009-08-13 13:50:00,56.79,56.79,56.6,56.67,19300.0,39.376,39.376,39.2443,39.2928,19300.0
2009-08-13 14:00:00,56.68,56.68,56.55,56.56,23500.0,39.2998,39.2998,39.2096,39.2166,23500.0
2009-08-13 14:10:00,56.56,56.64,56.42,56.64,64500.0,39.2166,39.272,39.1195,39.272,64500.0
2009-08-13 14:20:00,56.64,56.64,56.48,56.63,38300.0,39.272,39.272,39.1611,39.2651,38300.0
2009-08-13 14:30:00,56.63,56.7,56.6,56.67,37900.0,39.2651,39.3136,39.2443,39.2928,37900.0
2009-08-13 14:40:00,56.67,56.73,56.65,56.67,23400.0,39.2928,39.3344,39.279,39.2928,23400.0
2009-08-13 14:50:00,56.67,56.68,56.54,56.55,38900.0,39.2928,39.2998,39.2027,39.2096,38900.0
2009-08-13 15:00:00,56.55,56.73,56.54,56.72,50700.0,39.2096,39.3344,39.2027,39.3275,50700.0
2009-08-13 15:10:00,56.73,56.83,56.71,56.82,70600.0,39.3344,39.4038,39.3206,39.3968,70600.0
2009-08-13 15:20:00,56.82,56.92,56.78,56.81,92900.0,39.3968,39.4662,39.3691,39.3899,92900.0
2009-08-13 15:30:00,56.82,56.92,56.81,56.89,77700.0,39.3968,39.4662,39.3899,39.4454,77700.0
2009-08-13 15:40:00,56.89,57.06,56.89,56.97,96500.0,39.4454,39.5633,39.4454,39.5008,96500.0
2009-08-13 15:50:00,56.97,57.16,56.91,57.04,196500.0,39.5008,39.6326,39.4592,39.5494,196500.0
2009-08-14 09:30:00,56.98,57.22,56.57,56.62,61600.0,39.5078,39.6742,39.2235,39.2582,61600.0
2009-08-14 09:40:00,56.65,56.74,56.46,56.57,31700.0,39.279,39.3414,39.1472,39.2235,31700.0
2009-08-14 09:50:00,56.58,56.66,56.26,56.39,38300.0,39.2304,39.2859,39.0086,39.0987,38300.0
2009-08-14 10:00:00,56.34,56.35,56.07,56.23,36200.0,39.064,39.071,38.8768,38.9878,36200.0
2009-08-14 10:10:00,56.22,56.43,56.05,56.11,61800.0,38.9808,39.1264,38.863,38.9046,61800.0
2009-08-14 10:20:00,56.1,56.19,56.0,56.18,35600.0,38.8976,38.96,38.8283,38.9531,35600.0
2009-08-14 10:30:00,56.17,56.22,56.0,56.03,41200.0,38.9462,38.9808,38.8283,38.8491,41200.0
2009-08-14 10:40:00,56.01,56.15,56.0,56.09,29400.0,38.8352,38.9323,38.8283,38.8907,29400.0
2009-08-14 10:50:00,56.08,56.09,55.96,56.08,43200.0,38.8838,38.8907,38.8006,38.8838,43200.0
2009-08-14 11:00:00,56.09,56.17,56.04,56.05,17200.0,38.8907,38.9462,38.856,38.863,17200.0
2009-08-14 11:10:00,56.06,56.06,55.94,55.95,23200.0,38.8699,38.8699,38.7867,38.7936,23200.0
2009-08-14 11:20:00,55.96,56.0,55.92,55.94,21900.0,38.8006,38.8283,38.7728,38.7867,21900.0
2009-08-14 11:30:00,55.93,56.05,55.84,55.99,35800.0,38.7798,38.863,38.7174,38.8214,35800.0
2009-08-14 11:40:00,56.02,56.09,55.95,55.98,36100.0,38.8422,38.8907,38.7936,38.8144,36100.0
2009-08-14 11:50:00,55.97,55.98,55.87,55.89,29200.0,38.8075,38.8144,38.7382,38.752,29200.0
2009-08-14 12:00:00,55.9,55.92,55.85,55.9,30000.0,38.759,38.7728,38.7243,38.759,30000.0
2009-08-14 12:10:00,55.89,56.06,55.89,56.06,30100.0,38.752,38.8699,38.752,38.8699,30100.0
2009-08-14 12:20:00,56.05,56.05,55.97,56.01,32200.0,38.863,38.863,38.8075,38.8352,32200.0
2009-08-14 12:30:00,55.99,56.01,55.93,56.01,23300.0,38.8214,38.8352,38.7798,38.8352,23300.0
2009-08-14 12:40:00,56.0,56.04,55.97,56.01,21900.0,38.8283,38.856,38.8075,38.8352,21900.0
2009-08-14 12:50:00,56.01,56.09,55.95,56.06,17600.0,38.8352,38.8907,38.7936,38.8699,17600.0
2009-08-14 13:00:00,56.06,56.07,55.94,55.98,15600.0,38.8699,38.8768,38.7867,38.8144,15600.0
2009-08-14 13:10:00,56.0,56.01,55.89,55.97,18800.0,38.8283,38.8352,38.752,38.8075,18800.0
2009-08-14 13:20:00,55.97,55.98,55.89,55.94,18000.0,38.8075,38.8144,38.752,38.7867,18000.0
2009-08-14 13:30:00,55.93,55.96,55.87,55.89,19500.0,38.7798,38.8006,38.7382,38.752,19500.0
2009-08-14 13:40:00,55.89,56.04,55.88,56.04,13100.0,38.752,38.856,38.7451,38.856,13100.0
2009-08-14 13:50:00,56.04,56.06,55.95,56.04,13300.0,38.856,38.8699,38.7936,38.856,13300.0
2009-08-14 14:00:00,56.03,56.06,55.94,55.94,26300.0,38.8491,38.8699,38.7867,38.7867,26300.0
2009-08-14 14:10:00,55.94,56.05,55.91,55.92,21300.0,38.7867,38.863,38.7659,38.7728,21300.0
2009-08-14 14:20:00,55.93,55.93,55.85,55.88,16800.0,38.7798,38.7798,38.7243,38.7451,16800.0
2009-08-14 14:30:00,55.87,55.92,55.83,55.91,18600.0,38.7382,38.7728,38.7104,38.7659,18600.0
2009-08-14 14:40:00,55.92,55.99,55.9,55.98,18800.0,38.7728,38.8214,38.759,38.8144,18800.0
2009-08-14 14:50:00,55.98,55.99,55.87,55.96,21700.0,38.8144,38.8214,38.7382,38.8006,21700.0
2009-08-14 15:00:00,55.96,56.03,55.96,56.02,27000.0,38.8006,38.8491,38.8006,38.8422,27000.0
2009-08-14 15:10:00,56.02,56.04,55.9,56.04,46100.0,38.8422,38.856,38.759,38.856,46100.0
2009-08-14 15:20:00,56.04,56.07,55.92,55.92,35700.0,38.856,38.8768,38.7728,38.7728,35700.0
2009-08-14 15:30:00,55.92,56.06,55.91,56.04,58200.0,38.7728,38.8699,38.7659,38.856,58200.0
2009-08-14 15:40:00,56.03,56.17,55.99,56.06,70200.0,38.8491,38.9462,38.8214,38.8699,70200.0
2009-08-14 15:50:00,56.06,56.27,56.04,56.27,99800.0,38.8699,39.0155,38.856,39.0155,99800.0
2009-08-17 09:30:00,55.56,55.92,55.2,55.21,67700.0,38.5232,38.7728,38.2736,38.2805,67700.0
2009-08-17 09:40:00,55.21,55.28,54.79,54.79,99400.0,38.2805,38.3291,37.9893,37.9893,99400.0
2009-08-17 09:50:00,54.79,55.08,54.75,54.92,44000.0,37.9893,38.1904,37.9616,38.0795,44000.0
2009-08-17 10:00:00,54.93,54.97,54.74,54.84,21400.0,38.0864,38.1141,37.9547,38.024,21400.0
2009-08-17 10:10:00,54.85,55.12,54.74,55.08,64200.0,38.0309,38.2181,37.9547,38.1904,64200.0
2009-08-17 10:20:00,55.08,55.16,54.95,55.15,78300.0,38.1904,38.2459,38.1003,38.2389,78300.0
2009-08-17 10:30:00,55.18,55.23,55.12,55.18,22400.0,38.2597,38.2944,38.2181,38.2597,22400.0
2009-08-17 10:40:00,55.15,55.23,55.1,55.17,22200.0,38.2389,38.2944,38.2043,38.2528,22200.0
2009-08-17 10:50:00,55.16,55.3,55.12,55.12,27100.0,38.2459,38.3429,38.2181,38.2181,27100.0
2009-08-17 11:00:00,55.11,55.13,55.06,55.11,13900.0,38.2112,38.2251,38.1765,38.2112,13900.0
2009-08-17 11:10:00,55.11,55.14,54.97,54.97,18000.0,38.2112,38.232,38.1141,38.1141,18000.0
2009-08-17 11:20:00,54.99,55.2,54.98,55.19,10300.0,38.128,38.2736,38.1211,38.2667,10300.0
2009-08-17 11:30:00,55.18,55.21,55.13,55.17,8400.0,38.2597,38.2805,38.2251,38.2528,8400.0
2009-08-17 11:40:00,55.18,55.21,55.13,55.17,11800.0,38.2597,38.2805,38.2251,38.2528,11800.0
2009-08-17 11:50:00,55.17,55.32,55.16,55.29,13400.0,38.2528,38.3568,38.2459,38.336,13400.0
2009-08-17 12:00:00,55.29,55.31,55.19,55.2,19100.0,38.336,38.3499,38.2667,38.2736,19100.0
2009-08-17 12:10:00,55.19,55.29,55.18,55.26,23400.0,38.2667,38.336,38.2597,38.3152,23400.0
2009-08-17 12:20:00,55.28,55.33,55.26,55.32,10600.0,38.3291,38.3637,38.3152,38.3568,10600.0
2009-08-17 12:30:00,55.32,55.33,55.25,55.26,14900.0,38.3568,38.3637,38.3083,38.3152,14900.0
2009-08-17 12:40:00,55.26,55.31,55.22,55.27,13100.0,38.3152,38.3499,38.2875,38.3221,13100.0
2009-08-17 12:50:00,55.29,55.41,55.28,55.38,12400.0,38.336,38.4192,38.3291,38.3984,12400.0
2009-08-17 13:00:00,55.38,55.39,55.18,55.19,44400.0,38.3984,38.4053,38.2597,38.2667,44400.0
2009-08-17 13:10:00,55.19,55.25,55.18,55.19,21400.0,38.2667,38.3083,38.2597,38.2667,21400.0
2009-08-17 13:20:00,55.19,55.23,55.15,55.21,18400.0,38.2667,38.2944,38.2389,38.2805,18400.0
2009-08-17 13:30:00,55.22,55.24,55.14,55.15,16200.0,38.2875,38.3013,38.232,38.2389,16200.0
2009-08-17 13:40:00,55.16,55.26,55.13,55.19,21000.0,38.2459,38.3152,38.2251,38.2667,21000.0
2009-08-17 13:50:00,55.21,55.27,55.15,55.26,12700.0,38.2805,38.3221,38.2389,38.3152,12700.0
2009-08-17 14:00:00,55.26,55.26,55.18,55.24,18200.0,38.3152,38.3152,38.2597,38.3013,18200.0
2009-08-17 14:10:00,55.24,55.26,55.19,55.19,22900.0,38.3013,38.3152,38.2667,38.2667,22900.0
2009-08-17 14:20:00,55.2,55.24,55.11,55.21,26000.0,38.2736,38.3013,38.2112,38.2805,26000.0
2009-08-17 14:30:00,55.21,55.28,55.15,55.15,21100.0,38.2805,38.3291,38.2389,38.2389,21100.0
2009-08-17 14:40:00,55.15,55.15,54.98,55.0,58000.0,38.2389,38.2389,38.1211,38.1349,58000.0
2009-08-17 14:50:00,54.99,55.06,54.96,55.01,57800.0,38.128,38.1765,38.1072,38.1419,57800.0
2009-08-17 15:00:00,55.02,55.11,55.01,55.03,52500.0,38.1488,38.2112,38.1419,38.1557,52500.0
2009-08-17 15:10:00,55.04,55.04,54.96,55.02,55900.0,38.1627,38.1627,38.1072,38.1488,55900.0
2009-08-17 15:20:00,55.02,55.04,54.91,54.98,76500.0,38.1488,38.1627,38.0725,38.1211,76500.0
2009-08-17 15:30:00,54.97,55.02,54.91,55.01,85700.0,38.1141,38.1488,38.0725,38.1419,85700.0
2009-08-17 15:40:00,55.0,55.1,54.85,54.95,161500.0,38.1349,38.2043,38.0309,38.1003,161500.0
2009-08-17 15:50:00,54.95,55.14,54.95,55.01,149700.0,38.1003,38.232,38.1003,38.1419,149700.0
2009-08-18 09:30:00,55.09,55.65,54.87,55.48,91200.0,38.1973,38.5856,38.0448,38.4677,91200.0
2009-08-18 09:40:00,55.56,55.75,55.31,55.34,50700.0,38.5232,38.6549,38.3499,38.3707,50700.0
2009-08-18 09:50:00,55.3,55.43,55.18,55.36,32700.0,38.3429,38.4331,38.2597,38.3845,32700.0
2009-08-18 10:00:00,55.35,55.65,55.35,55.42,49500.0,38.3776,38.5856,38.3776,38.4261,49500.0
2009-08-18 10:10:00,55.43,55.57,55.43,55.47,23000.0,38.4331,38.5301,38.4331,38.4608,23000.0
2009-08-18 10:20:00,55.46,55.5,55.26,55.29,42800.0,38.4539,38.4816,38.3152,38.336,42800.0
2009-08-18 10:30:00,55.28,55.48,55.25,55.45,31500.0,38.3291,38.4677,38.3083,38.4469,31500.0
2009-08-18 10:40:00,55.47,55.49,55.34,55.4,31000.0,38.4608,38.4747,38.3707,38.4123,31000.0
2009-08-18 10:50:00,55.42,55.49,55.4,55.43,21500.0,38.4261,38.4747,38.4123,38.4331,21500.0
2009-08-18 11:00:00,55.42,55.57,55.42,55.56,63300.0,38.4261,38.5301,38.4261,38.5232,63300.0
2009-08-18 11:10:00,55.56,55.65,55.46,55.48,36800.0,38.5232,38.5856,38.4539,38.4677,36800.0
2009-08-18 11:20:00,55.48,55.48,55.37,55.38,21000.0,38.4677,38.4677,38.3915,38.3984,21000.0
2009-08-18 11:30:00,55.38,55.51,55.38,55.41,25000.0,38.3984,38.4885,38.3984,38.4192,25000.0
2009-08-18 11:40:00,55.4,55.4,55.33,55.33,30900.0,38.4123,38.4123,38.3637,38.3637,30900.0
2009-08-18 11:50:00,55.34,55.38,55.26,55.28,33700.0,38.3707,38.3984,38.3152,38.3291,33700.0
2009-08-18 12:00:00,55.28,55.43,55.23,55.39,55100.0,38.3291,38.4331,38.2944,38.4053,55100.0
2009-08-18 12:10:00,55.38,55.43,55.38,55.39,19100.0,38.3984,38.4331,38.3984,38.4053,19100.0
2009-08-18 12:20:00,55.4,55.41,55.39,55.4,31900.0,38.4123,38.4192,38.4053,38.4123,31900.0
2009-08-18 12:30:00,55.4,55.46,55.37,55.43,42100.0,38.4123,38.4539,38.3915,38.4331,42100.0
2009-08-18 12:40:00,55.43,55.55,55.43,55.45,37000.0,38.4331,38.5163,38.4331,38.4469,37000.0
2009-08-18 12:50:00,55.46,55.46,55.37,55.42,20200.0,38.4539,38.4539,38.3915,38.4261,20200.0
2009-08-18 13:00:00,55.42,55.45,55.33,55.33,30200.0,38.4261,38.4469,38.3637,38.3637,30200.0
2009-08-18 13:10:00,55.35,55.35,55.22,55.23,21400.0,38.3776,38.3776,38.2875,38.2944,21400.0
2009-08-18 13:20:00,55.23,55.3,55.23,55.29,12400.0,38.2944,38.3429,38.2944,38.336,12400.0
2009-08-18 13:30:00,55.28,55.32,55.13,55.15,33500.0,38.3291,38.3568,38.2251,38.2389,33500.0
2009-08-18 13:40:00,55.15,55.16,55.12,55.16,25300.0,38.2389,38.2459,38.2181,38.2459,25300.0
2009-08-18 13:50:00,55.17,55.21,55.1,55.19,27800.0,38.2528,38.2805,38.2043,38.2667,27800.0
2009-08-18 14:00:00,55.19,55.29,55.18,55.26,27900.0,38.2667,38.336,38.2597,38.3152,27900.0
2009-08-18 14:10:00,55.26,55.31,55.24,55.26,20200.0,38.3152,38.3499,38.3013,38.3152,20200.0
2009-08-18 14:20:00,55.25,55.33,55.21,55.32,25900.0,38.3083,38.3637,38.2805,38.3568,25900.0
2009-08-18 14:30:00,55.34,55.37,55.19,55.2,32400.0,38.3707,38.3915,38.2667,38.2736,32400.0
2009-08-18 14:40:00,55.21,55.27,55.16,55.23,25100.0,38.2805,38.3221,38.2459,38.2944,25100.0
2009-08-18 14:50:00,55.22,55.26,55.18,55.19,24000.0,38.2875,38.3152,38.2597,38.2667,24000.0
2009-08-18 15:00:00,55.18,55.27,55.18,55.24,47100.0,38.2597,38.3221,38.2597,38.3013,47100.0
2009-08-18 15:10:00,55.23,55.34,55.23,55.32,59200.0,38.2944,38.3707,38.2944,38.3568,59200.0
2009-08-18 15:20:00,55.32,55.32,55.19,55.25,48400.0,38.3568,38.3568,38.2667,38.3083,48400.0
2009-08-18 15:30:00,55.25,55.34,55.24,55.27,77300.0,38.3083,38.3707,38.3013,38.3221,77300.0
2009-08-18 15:40:00,55.28,55.41,55.24,55.4,94500.0,38.3291,38.4192,38.3013,38.4123,94500.0
2009-08-18 15:50:00,55.41,55.43,55.32,55.35,183100.0,38.4192,38.4331,38.3568,38.3776,183100.0
2009-08-19 09:30:00,55.13,55.63,55.07,55.32,80600.0,38.2251,38.5717,38.1835,38.3568,80600.0
2009-08-19 09:40:00,55.32,55.54,55.1,55.17,68400.0,38.3568,38.5093,38.2043,38.2528,68400.0
2009-08-19 09:50:00,55.17,55.33,55.03,55.12,52300.0,38.2528,38.3637,38.1557,38.2181,52300.0
2009-08-19 10:00:00,55.12,55.44,55.12,55.38,31200.0,38.2181,38.44,38.2181,38.3984,31200.0
2009-08-19 10:10:00,55.37,55.49,55.24,55.31,19400.0,38.3915,38.4747,38.3013,38.3499,19400.0
2009-08-19 10:20:00,55.3,55.35,55.11,55.2,33800.0,38.3429,38.3776,38.2112,38.2736,33800.0
2009-08-19 10:30:00,55.21,55.41,55.14,55.14,63800.0,38.2805,38.4192,38.232,38.232,63800.0
2009-08-19 10:40:00,55.14,55.26,55.11,55.21,42400.0,38.232,38.3152,38.2112,38.2805,42400.0
2009-08-19 10:50:00,55.21,55.38,55.21,55.37,32500.0,38.2805,38.3984,38.2805,38.3915,32500.0
2009-08-19 11:00:00,55.36,55.47,55.3,55.44,44400.0,38.3845,38.4608,38.3429,38.44,44400.0
2009-08-19 11:10:00,55.43,55.44,55.31,55.33,28700.0,38.4331,38.44,38.3499,38.3637,28700.0
2009-08-19 11:20:00,55.31,55.35,55.26,55.31,24800.0,38.3499,38.3776,38.3152,38.3499,24800.0
2009-08-19 11:30:00,55.32,55.34,55.26,55.3,25100.0,38.3568,38.3707,38.3152,38.3429,25100.0
2009-08-19 11:40:00,55.3,55.38,55.25,55.34,28000.0,38.3429,38.3984,38.3083,38.3707,28000.0
2009-08-19 11:50:00,55.36,55.67,55.36,55.64,29300.0,38.3845,38.5995,38.3845,38.5787,29300.0
2009-08-19 12:00:00,55.65,55.74,55.6,55.72,41600.0,38.5856,38.648,38.5509,38.6341,41600.0
2009-08-19 12:10:00,55.71,55.85,55.67,55.7,31500.0,38.6272,38.7243,38.5995,38.6203,31500.0
2009-08-19 12:20:00,55.7,55.74,55.62,55.64,24000.0,38.6203,38.648,38.5648,38.5787,24000.0
2009-08-19 12:30:00,55.67,55.68,55.55,55.58,18900.0,38.5995,38.6064,38.5163,38.5371,18900.0
2009-08-19 12:40:00,55.58,55.59,55.48,55.5,19500.0,38.5371,38.544,38.4677,38.4816,19500.0
2009-08-19 12:50:00,55.51,55.65,55.51,55.57,21800.0,38.4885,38.5856,38.4885,38.5301,21800.0
2009-08-19 13:00:00,55.57,55.66,55.53,55.66,18600.0,38.5301,38.5925,38.5024,38.5925,18600.0
2009-08-19 13:10:00,55.66,55.79,55.64,55.69,42200.0,38.5925,38.6827,38.5787,38.6133,42200.0
2009-08-19 13:20:00,55.69,55.73,55.65,55.65,20300.0,38.6133,38.6411,38.5856,38.5856,20300.0
2009-08-19 13:30:00,55.65,55.67,55.6,55.65,26600.0,38.5856,38.5995,38.5509,38.5856,26600.0
2009-08-19 13:40:00,55.65,55.71,55.6,55.7,31300.0,38.5856,38.6272,38.5509,38.6203,31300.0
2009-08-19 13:50:00,55.69,55.71,55.56,55.59,30800.0,38.6133,38.6272,38.5232,38.544,30800.0
2009-08-19 14:00:00,55.61,55.65,55.5,55.54,25500.0,38.5579,38.5856,38.4816,38.5093,25500.0
2009-08-19 14:10:00,55.54,55.55,55.48,55.52,24200.0,38.5093,38.5163,38.4677,38.4955,24200.0
2009-08-19 14:20:00,55.51,55.6,55.46,55.54,38100.0,38.4885,38.5509,38.4539,38.5093,38100.0
2009-08-19 14:30:00,55.53,55.58,55.51,55.54,39900.0,38.5024,38.5371,38.4885,38.5093,39900.0
2009-08-19 14:40:00,55.53,55.6,55.5,55.5,32200.0,38.5024,38.5509,38.4816,38.4816,32200.0
2009-08-19 14:50:00,55.5,55.58,55.47,55.5,48500.0,38.4816,38.5371,38.4608,38.4816,48500.0
2009-08-19 15:00:00,55.5,55.53,55.39,55.42,66300.0,38.4816,38.5024,38.4053,38.4261,66300.0
2009-08-19 15:10:00,55.43,55.48,55.36,55.48,66300.0,38.4331,38.4677,38.3845,38.4677,66300.0
2009-08-19 15:20:00,55.49,55.5,55.39,55.46,56600.0,38.4747,38.4816,38.4053,38.4539,56600.0
2009-08-19 15:30:00,55.46,55.57,55.35,55.57,108300.0,38.4539,38.5301,38.3776,38.5301,108300.0
2009-08-19 15:40:00,55.57,55.61,55.49,55.5,158200.0,38.5301,38.5579,38.4747,38.4816,158200.0
2009-08-19 15:50:00,55.5,55.66,55.49,55.63,196300.0,38.4816,38.5925,38.4747,38.5717,196300.0
2009-08-20 09:30:00,55.68,55.75,55.42,55.63,55500.0,38.6064,38.6549,38.4261,38.5717,55500.0
2009-08-20 09:40:00,55.65,55.86,55.59,55.72,102900.0,38.5856,38.7312,38.544,38.6341,102900.0
2009-08-20 09:50:00,55.71,55.74,55.6,55.74,46500.0,38.6272,38.648,38.5509,38.648,46500.0
2009-08-20 10:00:00,55.76,55.81,55.61,55.64,41300.0,38.6619,38.6965,38.5579,38.5787,41300.0
2009-08-20 10:10:00,55.65,55.9,55.57,55.86,59300.0,38.5856,38.759,38.5301,38.7312,59300.0
2009-08-20 10:20:00,55.88,55.95,55.82,55.9,46200.0,38.7451,38.7936,38.7035,38.759,46200.0
2009-08-20 10:30:00,55.9,55.99,55.9,55.92,23900.0,38.759,38.8214,38.759,38.7728,23900.0
2009-08-20 10:40:00,55.92,56.03,55.89,56.02,30000.0,38.7728,38.8491,38.752,38.8422,30000.0
2009-08-20 10:50:00,56.03,56.05,55.9,55.95,50500.0,38.8491,38.863,38.759,38.7936,50500.0
2009-08-20 11:00:00,55.95,56.01,55.9,55.97,37000.0,38.7936,38.8352,38.759,38.8075,37000.0
2009-08-20 11:10:00,55.96,55.99,55.85,55.86,45900.0,38.8006,38.8214,38.7243,38.7312,45900.0
2009-08-20 11:20:00,55.86,55.89,55.82,55.85,27100.0,38.7312,38.752,38.7035,38.7243,27100.0
2009-08-20 11:30:00,55.86,55.9,55.68,55.72,30700.0,38.7312,38.759,38.6064,38.6341,30700.0
2009-08-20 11:40:00,55.72,55.75,55.69,55.71,22000.0,38.6341,38.6549,38.6133,38.6272,22000.0
2009-08-20 11:50:00,55.71,55.77,55.64,55.75,40000.0,38.6272,38.6688,38.5787,38.6549,40000.0
2009-08-20 12:00:00,55.77,55.89,55.77,55.86,27600.0,38.6688,38.752,38.6688,38.7312,27600.0
2009-08-20 12:10:00,55.87,55.87,55.67,55.71,47300.0,38.7382,38.7382,38.5995,38.6272,47300.0
2009-08-20 12:20:00,55.7,55.71,55.63,55.64,26800.0,38.6203,38.6272,38.5717,38.5787,26800.0
2009-08-20 12:30:00,55.65,55.72,55.65,55.7,22600.0,38.5856,38.6341,38.5856,38.6203,22600.0
2009-08-20 12:40:00,55.71,55.84,55.7,55.81,24100.0,38.6272,38.7174,38.6203,38.6965,24100.0
2009-08-20 12:50:00,55.81,55.88,55.76,55.76,34700.0,38.6965,38.7451,38.6619,38.6619,34700.0
2009-08-20 13:00:00,55.76,55.85,55.76,55.77,23200.0,38.6619,38.7243,38.6619,38.6688,23200.0
2009-08-20 13:10:00,55.77,55.78,55.72,55.76,21800.0,38.6688,38.6757,38.6341,38.6619,21800.0
2009-08-20 13:20:00,55.76,55.77,55.7,55.74,19100.0,38.6619,38.6688,38.6203,38.648,19100.0
2009-08-20 13:30:00,55.75,55.76,55.64,55.65,33200.0,38.6549,38.6619,38.5787,38.5856,33200.0
2009-08-20 13:40:00,55.65,55.74,55.62,55.69,41500.0,38.5856,38.648,38.5648,38.6133,41500.0
2009-08-20 13:50:00,55.69,55.69,55.56,55.6,39300.0,38.6133,38.6133,38.5232,38.5509,39300.0
2009-08-20 14:00:00,55.6,55.64,55.6,55.61,30100.0,38.5509,38.5787,38.5509,38.5579,30100.0
2009-08-20 14:10:00,55.61,55.62,55.56,55.57,33000.0,38.5579,38.5648,38.5232,38.5301,33000.0
2009-08-20 14:20:00,55.57,55.59,55.47,55.49,32000.0,38.5301,38.544,38.4608,38.4747,32000.0
2009-08-20 14:30:00,55.49,55.53,55.39,55.45,35600.0,38.4747,38.5024,38.4053,38.4469,35600.0
2009-08-20 14:40:00,55.46,55.5,55.4,55.48,37600.0,38.4539,38.4816,38.4123,38.4677,37600.0
2009-08-20 14:50:00,55.47,55.55,55.47,55.54,29500.0,38.4608,38.5163,38.4608,38.5093,29500.0
2009-08-20 15:00:00,55.54,55.78,55.53,55.73,64900.0,38.5093,38.6757,38.5024,38.6411,64900.0
2009-08-20 15:10:00,55.73,55.75,55.7,55.73,40100.0,38.6411,38.6549,38.6203,38.6411,40100.0
2009-08-20 15:20:00,55.73,55.81,55.72,55.78,58300.0,38.6411,38.6965,38.6341,38.6757,58300.0
2009-08-20 15:30:00,55.79,55.91,55.79,55.89,116900.0,38.6827,38.7659,38.6827,38.752,116900.0
2009-08-20 15:40:00,55.89,55.96,55.73,55.77,166500.0,38.752,38.8006,38.6411,38.6688,166500.0
2009-08-20 15:50:00,55.77,55.85,55.76,55.85,225200.0,38.6688,38.7243,38.6619,38.7243,225200.0
2009-08-21 09:30:00,56.13,56.58,56.1,56.43,462500.0,38.9184,39.2304,38.8976,39.1264,462500.0
2009-08-21 09:40:00,56.43,56.67,56.28,56.63,93800.0,39.1264,39.2928,39.0224,39.2651,93800.0
2009-08-21 09:50:00,56.65,56.84,56.55,56.83,95800.0,39.279,39.4107,39.2096,39.4038,95800.0
2009-08-21 10:00:00,56.82,57.32,56.82,57.25,110800.0,39.3968,39.7435,39.3968,39.695,110800.0
2009-08-21 10:10:00,57.25,57.51,57.24,57.44,94400.0,39.695,39.8753,39.6881,39.8267,94400.0
2009-08-21 10:20:00,57.44,57.57,57.38,57.41,47000.0,39.8267,39.9169,39.7851,39.8059,47000.0
2009-08-21 10:30:00,57.41,57.63,57.39,57.57,60000.0,39.8059,39.9585,39.7921,39.9169,60000.0
2009-08-21 10:40:00,57.59,57.75,57.58,57.75,71400.0,39.9307,40.0417,39.9238,40.0417,71400.0
2009-08-21 10:50:00,57.75,57.79,57.66,57.68,43300.0,40.0417,40.0694,39.9793,39.9931,43300.0
2009-08-21 11:00:00,57.68,57.72,57.62,57.72,55600.0,39.9931,40.0209,39.9515,40.0209,55600.0
2009-08-21 11:10:00,57.72,57.94,57.69,57.93,69800.0,40.0209,40.1734,40.0001,40.1665,69800.0
2009-08-21 11:20:00,57.93,58.16,57.92,58.11,109300.0,40.1665,40.326,40.1595,40.2913,109300.0
2009-08-21 11:30:00,58.11,58.16,58.01,58.05,61200.0,40.2913,40.326,40.2219,40.2497,61200.0
2009-08-21 11:40:00,58.06,58.16,58.04,58.15,33400.0,40.2566,40.326,40.2427,40.319,33400.0
2009-08-21 11:50:00,58.15,58.22,58.1,58.22,64200.0,40.319,40.3676,40.2843,40.3676,64200.0
2009-08-21 12:00:00,58.23,58.23,58.15,58.15,37300.0,40.3745,40.3745,40.319,40.319,37300.0
2009-08-21 12:10:00,58.16,58.19,58.15,58.18,38200.0,40.326,40.3468,40.319,40.3398,38200.0
2009-08-21 12:20:00,58.18,58.24,58.16,58.23,84400.0,40.3398,40.3814,40.326,40.3745,84400.0
2009-08-21 12:30:00,58.23,58.28,58.18,58.2,83400.0,40.3745,40.4092,40.3398,40.3537,83400.0
2009-08-21 12:40:00,58.21,58.27,58.19,58.27,35700.0,40.3606,40.4022,40.3468,40.4022,35700.0
2009-08-21 12:50:00,58.27,58.34,58.24,58.3,77400.0,40.4022,40.4508,40.3814,40.423,77400.0
2009-08-21 13:00:00,58.3,58.36,58.29,58.33,39300.0,40.423,40.4646,40.4161,40.4438,39300.0
2009-08-21 13:10:00,58.33,58.47,58.3,58.47,44200.0,40.4438,40.5409,40.423,40.5409,44200.0
2009-08-21 13:20:00,58.47,58.5,58.37,58.39,43800.0,40.5409,40.5617,40.4716,40.4854,43800.0
2009-08-21 13:30:00,58.39,58.46,58.35,58.43,78500.0,40.4854,40.534,40.4577,40.5132,78500.0
2009-08-21 13:40:00,58.44,58.47,58.37,58.4,72500.0,40.5201,40.5409,40.4716,40.4924,72500.0
2009-08-21 13:50:00,58.38,58.4,58.32,58.34,123000.0,40.4785,40.4924,40.4369,40.4508,123000.0
2009-08-21 14:00:00,58.33,58.36,58.23,58.34,63300.0,40.4438,40.4646,40.3745,40.4508,63300.0
2009-08-21 14:10:00,58.34,58.45,58.28,58.44,80700.0,40.4508,40.527,40.4092,40.5201,80700.0
2009-08-21 14:20:00,58.46,58.46,58.29,58.34,65100.0,40.534,40.534,40.4161,40.4508,65100.0
2009-08-21 14:30:00,58.33,58.41,58.33,58.38,38100.0,40.4438,40.4993,40.4438,40.4785,38100.0
2009-08-21 14:40:00,58.39,58.41,58.36,58.38,67900.0,40.4854,40.4993,40.4646,40.4785,67900.0
2009-08-21 14:50:00,58.38,58.54,58.38,58.53,97800.0,40.4785,40.5894,40.4785,40.5825,97800.0
2009-08-21 15:00:00,58.53,58.54,58.38,58.42,146400.0,40.5825,40.5894,40.4785,40.5062,146400.0
2009-08-21 15:10:00,58.43,58.59,58.41,58.56,118400.0,40.5132,40.6241,40.4993,40.6033,118400.0
2009-08-21 15:20:00,58.55,58.59,58.5,58.58,103200.0,40.5964,40.6241,40.5617,40.6172,103200.0
2009-08-21 15:30:00,58.58,58.59,58.45,58.49,143300.0,40.6172,40.6241,40.527,40.5548,143300.0
2009-08-21 15:40:00,58.49,58.57,58.49,58.51,297500.0,40.5548,40.6102,40.5548,40.5686,297500.0
2009-08-21 15:50:00,58.51,58.68,58.48,58.52,368300.0,40.5686,40.6865,40.5478,40.5756,368300.0
2009-08-24 09:30:00,58.78,58.98,58.52,58.9,95200.0,40.7558,40.8945,40.5756,40.839,95200.0
2009-08-24 09:40:00,58.91,58.91,58.38,58.51,62600.0,40.846,40.846,40.4785,40.5686,62600.0
2009-08-24 09:50:00,58.5,58.67,58.33,58.63,82700.0,40.5617,40.6796,40.4438,40.6518,82700.0
2009-08-24 10:00:00,58.59,58.66,58.43,58.56,54600.0,40.6241,40.6726,40.5132,40.6033,54600.0
2009-08-24 10:10:00,58.55,58.55,58.45,58.53,27200.0,40.5964,40.5964,40.527,40.5825,27200.0
2009-08-24 10:20:00,58.5,58.55,58.44,58.53,29300.0,40.5617,40.5964,40.5201,40.5825,29300.0
2009-08-24 10:30:00,58.55,58.64,58.5,58.63,35900.0,40.5964,40.6588,40.5617,40.6518,35900.0
2009-08-24 10:40:00,58.64,58.83,58.62,58.82,34500.0,40.6588,40.7905,40.6449,40.7836,34500.0
2009-08-24 10:50:00,58.82,58.87,58.76,58.83,33900.0,40.7836,40.8182,40.742,40.7905,33900.0
2009-08-24 11:00:00,58.82,58.84,58.76,58.76,24300.0,40.7836,40.7974,40.742,40.742,24300.0
2009-08-24 11:10:00,58.75,58.79,58.65,58.69,27300.0,40.735,40.7628,40.6657,40.6934,27300.0
2009-08-24 11:20:00,58.7,58.7,58.58,58.65,23800.0,40.7004,40.7004,40.6172,40.6657,23800.0
2009-08-24 11:30:00,58.66,58.83,58.64,58.8,23600.0,40.6726,40.7905,40.6588,40.7697,23600.0
2009-08-24 11:40:00,58.81,58.86,58.81,58.86,18700.0,40.7766,40.8113,40.7766,40.8113,18700.0
2009-08-24 11:50:00,58.85,58.85,58.72,58.77,19600.0,40.8044,40.8044,40.7142,40.7489,19600.0
2009-08-24 12:00:00,58.77,58.8,58.74,58.77,15300.0,40.7489,40.7697,40.7281,40.7489,15300.0
2009-08-24 12:10:00,58.77,58.81,58.74,58.74,20600.0,40.7489,40.7766,40.7281,40.7281,20600.0
2009-08-24 12:20:00,58.74,58.79,58.73,58.75,15200.0,40.7281,40.7628,40.7212,40.735,15200.0
2009-08-24 12:30:00,58.74,58.77,58.7,58.74,12200.0,40.7281,40.7489,40.7004,40.7281,12200.0
2009-08-24 12:40:00,58.74,58.88,58.73,58.78,20800.0,40.7281,40.8252,40.7212,40.7558,20800.0
2009-08-24 12:50:00,58.79,58.84,58.76,58.82,66800.0,40.7628,40.7974,40.742,40.7836,66800.0
2009-08-24 13:00:00,58.82,58.84,58.63,58.66,25200.0,40.7836,40.7974,40.6518,40.6726,25200.0
2009-08-24 13:10:00,58.65,58.78,58.63,58.74,27500.0,40.6657,40.7558,40.6518,40.7281,27500.0
2009-08-24 13:20:00,58.73,58.73,58.6,58.6,37800.0,40.7212,40.7212,40.631,40.631,37800.0
2009-08-24 13:30:00,58.59,58.62,58.57,58.62,20300.0,40.6241,40.6449,40.6102,40.6449,20300.0
2009-08-24 13:40:00,58.61,58.66,58.58,58.59,21300.0,40.638,40.6726,40.6172,40.6241,21300.0
2009-08-24 13:50:00,58.58,58.6,58.52,58.54,17900.0,40.6172,40.631,40.5756,40.5894,17900.0
2009-08-24 14:00:00,58.53,58.54,58.48,58.51,24500.0,40.5825,40.5894,40.5478,40.5686,24500.0
2009-08-24 14:10:00,58.5,58.54,58.47,58.51,27800.0,40.5617,40.5894,40.5409,40.5686,27800.0
2009-08-24 14:20:00,58.5,58.5,58.38,58.43,33200.0,40.5617,40.5617,40.4785,40.5132,33200.0
2009-08-24 14:30:00,58.43,58.53,58.37,58.52,30000.0,40.5132,40.5825,40.4716,40.5756,30000.0
2009-08-24 14:40:00,58.52,58.56,58.47,58.47,37700.0,40.5756,40.6033,40.5409,40.5409,37700.0
2009-08-24 14:50:00,58.47,58.58,58.47,58.52,36100.0,40.5409,40.6172,40.5409,40.5756,36100.0
2009-08-24 15:00:00,58.51,58.59,58.44,58.49,63200.0,40.5686,40.6241,40.5201,40.5548,63200.0
2009-08-24 15:10:00,58.48,58.56,58.48,58.5,45200.0,40.5478,40.6033,40.5478,40.5617,45200.0
2009-08-24 15:20:00,58.49,58.64,58.46,58.58,59800.0,40.5548,40.6588,40.534,40.6172,59800.0
2009-08-24 15:30:00,58.58,58.76,58.55,58.63,88600.0,40.6172,40.742,40.5964,40.6518,88600.0
2009-08-24 15:40:00,58.63,58.7,58.51,58.66,152100.0,40.6518,40.7004,40.5686,40.6726,152100.0
2009-08-24 15:50:00,58.66,58.77,58.65,58.77,181100.0,40.6726,40.7489,40.6657,40.7489,181100.0
2009-08-25 09:30:00,59.01,59.28,58.82,59.17,116000.0,40.9153,41.1025,40.7836,41.0262,116000.0
2009-08-25 09:40:00,59.19,59.4,59.13,59.27,71600.0,41.0401,41.1857,40.9985,41.0956,71600.0
2009-08-25 09:50:00,59.24,59.37,59.17,59.33,52900.0,41.0748,41.1649,41.0262,41.1372,52900.0
2009-08-25 10:00:00,59.35,59.72,59.34,59.6,119200.0,41.1511,41.4076,41.1441,41.3244,119200.0
2009-08-25 10:10:00,59.6,59.69,59.27,59.27,72900.0,41.3244,41.3868,41.0956,41.0956,72900.0
2009-08-25 10:20:00,59.29,59.39,59.25,59.29,44300.0,41.1095,41.1788,41.0817,41.1095,44300.0
2009-08-25 10:30:00,59.29,59.52,59.27,59.52,37500.0,41.1095,41.2689,41.0956,41.2689,37500.0
2009-08-25 10:40:00,59.51,59.61,59.5,59.52,37000.0,41.262,41.3313,41.2551,41.2689,37000.0
2009-08-25 10:50:00,59.51,59.59,59.42,59.49,29500.0,41.262,41.3175,41.1996,41.2481,29500.0
2009-08-25 11:00:00,59.49,59.54,59.38,59.38,28800.0,41.2481,41.2828,41.1719,41.1719,28800.0
2009-08-25 11:10:00,59.38,59.42,59.27,59.29,32500.0,41.1719,41.1996,41.0956,41.1095,32500.0
2009-08-25 11:20:00,59.31,59.32,59.18,59.28,39100.0,41.1233,41.1303,41.0332,41.1025,39100.0
2009-08-25 11:30:00,59.31,59.32,59.2,59.26,22000.0,41.1233,41.1303,41.047,41.0886,22000.0
2009-08-25 11:40:00,59.27,59.32,59.21,59.21,25600.0,41.0956,41.1303,41.054,41.054,25600.0
2009-08-25 11:50:00,59.21,59.27,59.14,59.14,21000.0,41.054,41.0956,41.0054,41.0054,21000.0
2009-08-25 12:00:00,59.15,59.31,59.14,59.28,35900.0,41.0124,41.1233,41.0054,41.1025,35900.0
2009-08-25 12:10:00,59.3,59.31,59.19,59.21,10100.0,41.1164,41.1233,41.0401,41.054,10100.0
2009-08-25 12:20:00,59.22,59.33,59.19,59.27,27200.0,41.0609,41.1372,41.0401,41.0956,27200.0
2009-08-25 12:30:00,59.27,59.38,59.18,59.19,56300.0,41.0956,41.1719,41.0332,41.0401,56300.0
2009-08-25 12:40:00,59.21,59.21,59.1,59.11,19400.0,41.054,41.054,40.9777,40.9846,19400.0
2009-08-25 12:50:00,59.13,59.16,59.0,59.01,21600.0,40.9985,41.0193,40.9084,40.9153,21600.0
2009-08-25 13:00:00,59.02,59.07,59.0,59.03,14300.0,40.9222,40.9569,40.9084,40.9292,14300.0
2009-08-25 13:10:00,59.02,59.08,58.97,58.98,18900.0,40.9222,40.9638,40.8876,40.8945,18900.0
2009-08-25 13:20:00,58.98,59.0,58.8,58.82,46100.0,40.8945,40.9084,40.7697,40.7836,46100.0
2009-08-25 13:30:00,58.81,59.01,58.78,58.92,34900.0,40.7766,40.9153,40.7558,40.8529,34900.0
2009-08-25 13:40:00,58.91,59.04,58.89,59.04,33800.0,40.846,40.9361,40.8321,40.9361,33800.0
2009-08-25 13:50:00,59.05,59.08,58.96,58.97,29500.0,40.943,40.9638,40.8806,40.8876,29500.0
2009-08-25 14:00:00,58.97,59.07,58.9,59.02,27100.0,40.8876,40.9569,40.839,40.9222,27100.0
2009-08-25 14:10:00,59.03,59.15,58.99,59.11,50000.0,40.9292,41.0124,40.9014,40.9846,50000.0
2009-08-25 14:20:00,59.09,59.14,58.96,58.99,28700.0,40.9708,41.0054,40.8806,40.9014,28700.0
2009-08-25 14:30:00,58.98,59.01,58.79,58.84,43500.0,40.8945,40.9153,40.7628,40.7974,43500.0
2009-08-25 14:40:00,58.84,58.87,58.76,58.81,29000.0,40.7974,40.8182,40.742,40.7766,29000.0
2009-08-25 14:50:00,58.81,58.89,58.81,58.88,29300.0,40.7766,40.8321,40.7766,40.8252,29300.0
2009-08-25 15:00:00,58.89,59.01,58.89,58.92,58300.0,40.8321,40.9153,40.8321,40.8529,58300.0
2009-08-25 15:10:00,58.91,58.97,58.88,58.89,33500.0,40.846,40.8876,40.8252,40.8321,33500.0
2009-08-25 15:20:00,58.88,58.98,58.81,58.82,43500.0,40.8252,40.8945,40.7766,40.7836,43500.0
2009-08-25 15:30:00,58.81,58.83,58.7,58.79,67400.0,40.7766,40.7905,40.7004,40.7628,67400.0
2009-08-25 15:40:00,58.81,58.81,58.63,58.67,75900.0,40.7766,40.7766,40.6518,40.6796,75900.0
2009-08-25 15:50:00,58.68,58.84,58.66,58.75,148700.0,40.6865,40.7974,40.6726,40.735,148700.0
2009-08-26 09:30:00,58.74,58.74,58.13,58.22,59700.0,40.7281,40.7281,40.3051,40.3676,59700.0
2009-08-26 09:40:00,58.18,58.36,58.04,58.09,51600.0,40.3398,40.4646,40.2427,40.2774,51600.0
2009-08-26 09:50:00,58.03,58.3,57.94,58.0,50500.0,40.2358,40.423,40.1734,40.215,50500.0
2009-08-26 10:00:00,57.96,58.1,57.87,57.98,101900.0,40.1873,40.2843,40.1249,40.2011,101900.0
2009-08-26 10:10:00,57.99,58.14,57.94,58.09,49400.0,40.2081,40.3121,40.1734,40.2774,49400.0
2009-08-26 10:20:00,58.1,58.22,58.08,58.22,52200.0,40.2843,40.3676,40.2705,40.3676,52200.0
2009-08-26 10:30:00,58.21,58.39,58.11,58.39,75800.0,40.3606,40.4854,40.2913,40.4854,75800.0
2009-08-26 10:40:00,58.39,58.4,58.12,58.24,42400.0,40.4854,40.4924,40.2982,40.3814,42400.0
2009-08-26 10:50:00,58.26,58.43,58.23,58.41,31200.0,40.3953,40.5132,40.3745,40.4993,31200.0
2009-08-26 11:00:00,58.43,58.45,58.22,58.3,32600.0,40.5132,40.527,40.3676,40.423,32600.0
2009-08-26 11:10:00,58.3,58.3,58.03,58.09,57900.0,40.423,40.423,40.2358,40.2774,57900.0
2009-08-26 11:20:00,58.1,58.21,58.0,58.16,61600.0,40.2843,40.3606,40.215,40.326,61600.0
2009-08-26 11:30:00,58.16,58.18,57.93,58.03,25600.0,40.326,40.3398,40.1665,40.2358,25600.0
2009-08-26 11:40:00,58.01,58.03,57.95,58.01,15100.0,40.2219,40.2358,40.1803,40.2219,15100.0
2009-08-26 11:50:00,57.99,58.15,57.99,58.15,22000.0,40.2081,40.319,40.2081,40.319,22000.0
2009-08-26 12:00:00,58.15,58.24,58.1,58.17,29500.0,40.319,40.3814,40.2843,40.3329,29500.0
2009-08-26 12:10:00,58.16,58.19,58.1,58.14,14200.0,40.326,40.3468,40.2843,40.3121,14200.0
2009-08-26 12:20:00,58.15,58.19,58.1,58.14,13300.0,40.319,40.3468,40.2843,40.3121,13300.0
2009-08-26 12:30:00,58.15,58.24,58.14,58.2,17300.0,40.319,40.3814,40.3121,40.3537,17300.0
2009-08-26 12:40:00,58.2,58.2,58.1,58.14,13100.0,40.3537,40.3537,40.2843,40.3121,13100.0
2009-08-26 12:50:00,58.14,58.28,58.11,58.25,19300.0,40.3121,40.4092,40.2913,40.3884,19300.0
2009-08-26 13:00:00,58.24,58.29,58.24,58.28,34300.0,40.3814,40.4161,40.3814,40.4092,34300.0
2009-08-26 13:10:00,58.28,58.52,58.28,58.51,188100.0,40.4092,40.5756,40.4092,40.5686,188100.0
2009-08-26 13:20:00,58.51,58.56,58.45,58.54,52700.0,40.5686,40.6033,40.527,40.5894,52700.0
2009-08-26 13:30:00,58.54,58.68,58.51,58.68,44800.0,40.5894,40.6865,40.5686,40.6865,44800.0
2009-08-26 13:40:00,58.67,58.68,58.6,58.67,28700.0,40.6796,40.6865,40.631,40.6796,28700.0
2009-08-26 13:50:00,58.63,58.82,58.59,58.79,33000.0,40.6518,40.7836,40.6241,40.7628,33000.0
2009-08-26 14:00:00,58.8,58.86,58.7,58.73,27600.0,40.7697,40.8113,40.7004,40.7212,27600.0
2009-08-26 14:10:00,58.72,58.72,58.55,58.56,20300.0,40.7142,40.7142,40.5964,40.6033,20300.0
2009-08-26 14:20:00,58.56,58.64,58.53,58.6,41500.0,40.6033,40.6588,40.5825,40.631,41500.0
2009-08-26 14:30:00,58.59,58.65,58.55,58.63,40100.0,40.6241,40.6657,40.5964,40.6518,40100.0
2009-08-26 14:40:00,58.63,58.73,58.57,58.7,35900.0,40.6518,40.7212,40.6102,40.7004,35900.0
2009-08-26 14:50:00,58.71,58.72,58.56,58.6,64700.0,40.7073,40.7142,40.6033,40.631,64700.0
2009-08-26 15:00:00,58.6,58.74,58.58,58.69,116800.0,40.631,40.7281,40.6172,40.6934,116800.0
2009-08-26 15:10:00,58.69,58.73,58.64,58.65,60100.0,40.6934,40.7212,40.6588,40.6657,60100.0
2009-08-26 15:20:00,58.66,58.71,58.59,58.63,78000.0,40.6726,40.7073,40.6241,40.6518,78000.0
2009-08-26 15:30:00,58.63,58.72,58.59,58.69,128900.0,40.6518,40.7142,40.6241,40.6934,128900.0
2009-08-26 15:40:00,58.7,58.78,58.6,58.72,115000.0,40.7004,40.7558,40.631,40.7142,115000.0
2009-08-26 15:50:00,58.73,58.8,58.67,58.76,158900.0,40.7212,40.7697,40.6796,40.742,158900.0
2009-08-27 09:30:00,59.07,59.75,58.76,59.4,190100.0,40.9569,41.4284,40.742,41.1857,190100.0
2009-08-27 09:40:00,59.42,59.66,59.32,59.36,64500.0,41.1996,41.366,41.1303,41.158,64500.0
2009-08-27 09:50:00,59.35,59.43,59.26,59.27,60900.0,41.1511,41.2065,41.0886,41.0956,60900.0
2009-08-27 10:00:00,59.27,59.31,59.05,59.07,57700.0,41.0956,41.1233,40.943,40.9569,57700.0
2009-08-27 10:10:00,59.06,59.26,59.02,59.25,49700.0,40.95,41.0886,40.9222,41.0817,49700.0
2009-08-27 10:20:00,59.28,59.3,59.16,59.18,29000.0,41.1025,41.1164,41.0193,41.0332,29000.0
2009-08-27 10:30:00,59.17,59.32,59.06,59.06,37200.0,41.0262,41.1303,40.95,40.95,37200.0
2009-08-27 10:40:00,59.05,59.18,59.03,59.05,37800.0,40.943,41.0332,40.9292,40.943,37800.0
2009-08-27 10:50:00,59.03,59.04,58.87,58.89,23000.0,40.9292,40.9361,40.8182,40.8321,23000.0
2009-08-27 11:00:00,58.89,59.0,58.86,59.0,48200.0,40.8321,40.9084,40.8113,40.9084,48200.0
2009-08-27 11:10:00,59.02,59.08,58.96,58.97,36200.0,40.9222,40.9638,40.8806,40.8876,36200.0
2009-08-27 11:20:00,58.96,59.2,58.93,59.18,31700.0,40.8806,41.047,40.8598,41.0332,31700.0
2009-08-27 11:30:00,59.17,59.19,59.05,59.06,25000.0,41.0262,41.0401,40.943,40.95,25000.0
2009-08-27 11:40:00,59.06,59.3,59.06,59.28,35100.0,40.95,41.1164,40.95,41.1025,35100.0
2009-08-27 11:50:00,59.28,59.51,59.22,59.5,52500.0,41.1025,41.262,41.0609,41.2551,52500.0
2009-08-27 12:00:00,59.5,59.55,59.32,59.37,29100.0,41.2551,41.2897,41.1303,41.1649,29100.0
2009-08-27 12:10:00,59.38,59.41,59.33,59.33,17600.0,41.1719,41.1927,41.1372,41.1372,17600.0
2009-08-27 12:20:00,59.31,59.5,59.29,59.48,29600.0,41.1233,41.2551,41.1095,41.2412,29600.0
2009-08-27 12:30:00,59.5,59.58,59.31,59.33,30400.0,41.2551,41.3105,41.1233,41.1372,30400.0
2009-08-27 12:40:00,59.34,59.34,59.23,59.27,22700.0,41.1441,41.1441,41.0678,41.0956,22700.0
2009-08-27 12:50:00,59.29,59.41,59.29,59.4,40700.0,41.1095,41.1927,41.1095,41.1857,40700.0
2009-08-27 13:00:00,59.39,59.46,59.39,59.41,51500.0,41.1788,41.2273,41.1788,41.1927,51500.0
2009-08-27 13:10:00,59.4,59.4,59.22,59.34,42700.0,41.1857,41.1857,41.0609,41.1441,42700.0
2009-08-27 13:20:00,59.35,59.4,59.33,59.35,40300.0,41.1511,41.1857,41.1372,41.1511,40300.0
2009-08-27 13:30:00,59.35,59.56,59.35,59.51,54900.0,41.1511,41.2967,41.1511,41.262,54900.0
2009-08-27 13:40:00,59.53,59.58,59.45,59.5,44800.0,41.2759,41.3105,41.2204,41.2551,44800.0
2009-08-27 13:50:00,59.53,59.65,59.49,59.56,32600.0,41.2759,41.3591,41.2481,41.2967,32600.0
2009-08-27 14:00:00,59.58,59.76,59.56,59.7,60200.0,41.3105,41.4353,41.2967,41.3937,60200.0
2009-08-27 14:10:00,59.72,59.77,59.62,59.73,40000.0,41.4076,41.4423,41.3383,41.4145,40000.0
2009-08-27 14:20:00,59.74,59.81,59.7,59.73,42100.0,41.4215,41.47,41.3937,41.4145,42100.0
2009-08-27 14:30:00,59.72,59.93,59.72,59.87,44000.0,41.4076,41.5532,41.4076,41.5116,44000.0
2009-08-27 14:40:00,59.88,59.98,59.88,59.93,63700.0,41.5185,41.5879,41.5185,41.5532,63700.0
2009-08-27 14:50:00,59.92,59.96,59.89,59.93,55100.0,41.5463,41.574,41.5255,41.5532,55100.0
2009-08-27 15:00:00,59.94,59.95,59.87,59.9,70700.0,41.5601,41.5671,41.5116,41.5324,70700.0
2009-08-27 15:10:00,59.9,59.95,59.9,59.92,57800.0,41.5324,41.5671,41.5324,41.5463,57800.0
2009-08-27 15:20:00,59.94,59.99,59.91,59.95,136200.0,41.5601,41.5948,41.5393,41.5671,136200.0
2009-08-27 15:30:00,59.95,60.0,59.92,59.98,123900.0,41.5671,41.6017,41.5463,41.5879,123900.0
2009-08-27 15:40:00,59.98,59.98,59.92,59.94,170400.0,41.5879,41.5879,41.5463,41.5601,170400.0
2009-08-27 15:50:00,59.93,59.96,59.87,59.95,284200.0,41.5532,41.574,41.5116,41.5671,284200.0
2009-08-28 09:30:00,60.17,60.17,59.78,59.85,142100.0,41.7196,41.7196,41.4492,41.4977,142100.0
2009-08-28 09:40:00,59.86,59.9,59.62,59.65,79700.0,41.5047,41.5324,41.3383,41.3591,79700.0
2009-08-28 09:50:00,59.65,59.86,59.49,59.52,94700.0,41.3591,41.5047,41.2481,41.2689,94700.0
2009-08-28 10:00:00,59.52,59.66,59.41,59.59,70600.0,41.2689,41.366,41.1927,41.3175,70600.0
2009-08-28 10:10:00,59.57,59.7,59.45,59.7,72100.0,41.3036,41.3937,41.2204,41.3937,72100.0
2009-08-28 10:20:00,59.68,59.68,59.49,59.52,50600.0,41.3799,41.3799,41.2481,41.2689,50600.0
2009-08-28 10:30:00,59.52,59.74,59.52,59.74,54700.0,41.2689,41.4215,41.2689,41.4215,54700.0
2009-08-28 10:40:00,59.74,59.77,59.6,59.68,41900.0,41.4215,41.4423,41.3244,41.3799,41900.0
2009-08-28 10:50:00,59.72,59.8,59.7,59.72,38900.0,41.4076,41.4631,41.3937,41.4076,38900.0
2009-08-28 11:00:00,59.71,59.72,59.58,59.59,49400.0,41.4007,41.4076,41.3105,41.3175,49400.0
2009-08-28 11:10:00,59.59,59.59,59.5,59.55,42200.0,41.3175,41.3175,41.2551,41.2897,42200.0
2009-08-28 11:20:00,59.55,59.64,59.53,59.61,21100.0,41.2897,41.3521,41.2759,41.3313,21100.0
2009-08-28 11:30:00,59.61,59.61,59.51,59.53,29100.0,41.3313,41.3313,41.262,41.2759,29100.0
2009-08-28 11:40:00,59.52,59.62,59.49,59.6,22700.0,41.2689,41.3383,41.2481,41.3244,22700.0
2009-08-28 11:50:00,59.61,59.64,59.55,59.63,19500.0,41.3313,41.3521,41.2897,41.3452,19500.0
2009-08-28 12:00:00,59.62,59.65,59.56,59.59,41200.0,41.3383,41.3591,41.2967,41.3175,41200.0
2009-08-28 12:10:00,59.59,59.63,59.36,59.38,44400.0,41.3175,41.3452,41.158,41.1719,44400.0
2009-08-28 12:20:00,59.37,59.45,59.34,59.42,54800.0,41.1649,41.2204,41.1441,41.1996,54800.0
2009-08-28 12:30:00,59.42,59.49,59.4,59.49,40600.0,41.1996,41.2481,41.1857,41.2481,40600.0
2009-08-28 12:40:00,59.49,59.54,59.47,59.53,36500.0,41.2481,41.2828,41.2343,41.2759,36500.0
2009-08-28 12:50:00,59.52,59.57,59.51,59.55,37600.0,41.2689,41.3036,41.262,41.2897,37600.0
2009-08-28 13:00:00,59.53,59.64,59.48,59.48,37800.0,41.2759,41.3521,41.2412,41.2412,37800.0
2009-08-28 13:10:00,59.48,59.59,59.46,59.58,50600.0,41.2412,41.3175,41.2273,41.3105,50600.0
2009-08-28 13:20:00,59.58,59.66,59.57,59.62,41100.0,41.3105,41.366,41.3036,41.3383,41100.0
2009-08-28 13:30:00,59.62,59.69,59.57,59.62,50800.0,41.3383,41.3868,41.3036,41.3383,50800.0
2009-08-28 13:40:00,59.62,59.64,59.59,59.62,42600.0,41.3383,41.3521,41.3175,41.3383,42600.0
2009-08-28 13:50:00,59.63,59.64,59.55,59.56,24900.0,41.3452,41.3521,41.2897,41.2967,24900.0
2009-08-28 14:00:00,59.56,59.64,59.52,59.63,40600.0,41.2967,41.3521,41.2689,41.3452,40600.0
2009-08-28 14:10:00,59.65,59.85,59.64,59.84,96600.0,41.3591,41.4977,41.3521,41.4908,96600.0
2009-08-28 14:20:00,59.83,59.83,59.59,59.64,31900.0,41.4839,41.4839,41.3175,41.3521,31900.0
2009-08-28 14:30:00,59.64,59.65,59.55,59.58,33000.0,41.3521,41.3591,41.2897,41.3105,33000.0
2009-08-28 14:40:00,59.58,59.68,59.58,59.65,56500.0,41.3105,41.3799,41.3105,41.3591,56500.0
2009-08-28 14:50:00,59.65,59.7,59.61,59.62,26000.0,41.3591,41.3937,41.3313,41.3383,26000.0
2009-08-28 15:00:00,59.63,59.69,59.59,59.61,63000.0,41.3452,41.3868,41.3175,41.3313,63000.0
2009-08-28 15:10:00,59.61,59.82,59.6,59.82,55200.0,41.3313,41.4769,41.3244,41.4769,55200.0
2009-08-28 15:20:00,59.81,59.96,59.81,59.88,95600.0,41.47,41.574,41.47,41.5185,95600.0
2009-08-28 15:30:00,59.86,59.91,59.7,59.75,79000.0,41.5047,41.5393,41.3937,41.4284,79000.0
2009-08-28 15:40:00,59.75,59.82,59.62,59.69,84900.0,41.4284,41.4769,41.3383,41.3868,84900.0
2009-08-28 15:50:00,59.69,59.86,59.68,59.83,119500.0,41.3868,41.5047,41.3799,41.4839,119500.0
2009-08-31 09:30:00,59.46,59.56,59.07,59.13,99400.0,41.2273,41.2967,40.9569,40.9985,99400.0
2009-08-31 09:40:00,59.09,59.24,58.88,59.0,102000.0,40.9708,41.0748,40.8252,40.9084,102000.0
2009-08-31 09:50:00,59.0,59.1,58.8,59.08,68800.0,40.9084,40.9777,40.7697,40.9638,68800.0
2009-08-31 10:00:00,59.05,59.23,58.85,59.23,51500.0,40.943,41.0678,40.8044,41.0678,51500.0
2009-08-31 10:10:00,59.18,59.18,58.95,58.99,23400.0,41.0332,41.0332,40.8737,40.9014,23400.0
2009-08-31 10:20:00,59.0,59.02,58.82,58.93,41900.0,40.9084,40.9222,40.7836,40.8598,41900.0
2009-08-31 10:30:00,58.9,58.98,58.82,58.98,47900.0,40.839,40.8945,40.7836,40.8945,47900.0
2009-08-31 10:40:00,58.98,59.04,58.86,58.92,34300.0,40.8945,40.9361,40.8113,40.8529,34300.0
2009-08-31 10:50:00,58.92,58.95,58.78,58.84,42200.0,40.8529,40.8737,40.7558,40.7974,42200.0
2009-08-31 11:00:00,58.83,58.83,58.73,58.81,38900.0,40.7905,40.7905,40.7212,40.7766,38900.0
2009-08-31 11:10:00,58.8,58.85,58.75,58.84,31200.0,40.7697,40.8044,40.735,40.7974,31200.0
2009-08-31 11:20:00,58.84,58.87,58.74,58.78,32700.0,40.7974,40.8182,40.7281,40.7558,32700.0
2009-08-31 11:30:00,58.77,58.95,58.7,58.92,52800.0,40.7489,40.8737,40.7004,40.8529,52800.0
2009-08-31 11:40:00,58.92,58.92,58.72,58.75,25600.0,40.8529,40.8529,40.7142,40.735,25600.0
2009-08-31 11:50:00,58.73,58.78,58.7,58.77,32000.0,40.7212,40.7558,40.7004,40.7489,32000.0
2009-08-31 12:00:00,58.77,58.81,58.7,58.7,32500.0,40.7489,40.7766,40.7004,40.7004,32500.0
2009-08-31 12:10:00,58.7,58.76,58.68,58.76,32400.0,40.7004,40.742,40.6865,40.742,32400.0
2009-08-31 12:20:00,58.76,58.92,58.75,58.88,42000.0,40.742,40.8529,40.735,40.8252,42000.0
2009-08-31 12:30:00,58.88,58.92,58.76,58.81,21900.0,40.8252,40.8529,40.742,40.7766,21900.0
2009-08-31 12:40:00,58.82,58.85,58.8,58.83,15600.0,40.7836,40.8044,40.7697,40.7905,15600.0
2009-08-31 12:50:00,58.81,58.85,58.79,58.85,30800.0,40.7766,40.8044,40.7628,40.8044,30800.0
2009-08-31 13:00:00,58.85,58.86,58.8,58.84,25400.0,40.8044,40.8113,40.7697,40.7974,25400.0
2009-08-31 13:10:00,58.84,58.86,58.8,58.85,15400.0,40.7974,40.8113,40.7697,40.8044,15400.0
2009-08-31 13:20:00,58.85,58.86,58.8,58.82,13300.0,40.8044,40.8113,40.7697,40.7836,13300.0
2009-08-31 13:30:00,58.83,58.87,58.79,58.86,15300.0,40.7905,40.8182,40.7628,40.8113,15300.0
2009-08-31 13:40:00,58.85,58.85,58.76,58.76,15600.0,40.8044,40.8044,40.742,40.742,15600.0
2009-08-31 13:50:00,58.76,58.81,58.75,58.81,30700.0,40.742,40.7766,40.735,40.7766,30700.0
2009-08-31 14:00:00,58.8,58.85,58.76,58.85,24800.0,40.7697,40.8044,40.742,40.8044,24800.0
2009-08-31 14:10:00,58.86,58.91,58.81,58.9,21500.0,40.8113,40.846,40.7766,40.839,21500.0
2009-08-31 14:20:00,58.9,58.95,58.88,58.92,20100.0,40.839,40.8737,40.8252,40.8529,20100.0
2009-08-31 14:30:00,58.91,59.02,58.91,58.98,34500.0,40.846,40.9222,40.846,40.8945,34500.0
2009-08-31 14:40:00,58.98,59.12,58.97,59.12,42900.0,40.8945,40.9916,40.8876,40.9916,42900.0
2009-08-31 14:50:00,59.09,59.12,59.03,59.06,32300.0,40.9708,40.9916,40.9292,40.95,32300.0
2009-08-31 15:00:00,59.06,59.06,58.91,58.93,59700.0,40.95,40.95,40.846,40.8598,59700.0
2009-08-31 15:10:00,58.91,59.03,58.91,58.98,41900.0,40.846,40.9292,40.846,40.8945,41900.0
2009-08-31 15:20:00,58.98,59.05,58.87,59.02,115100.0,40.8945,40.943,40.8182,40.9222,115100.0
2009-08-31 15:30:00,59.03,59.1,58.97,59.09,66700.0,40.9292,40.9777,40.8876,40.9708,66700.0
2009-08-31 15:40:00,59.08,59.19,59.02,59.17,122300.0,40.9638,41.0401,40.9222,41.0262,122300.0
2009-08-31 15:50:00,59.17,59.26,59.08,59.21,146400.0,41.0262,41.0886,40.9638,41.054,146400.0
2009-09-01 09:30:00,59.15,59.34,58.86,59.16,112700.0,41.0124,41.1441,40.8113,41.0193,112700.0
2009-09-01 09:40:00,59.19,59.49,59.19,59.38,35700.0,41.0401,41.2481,41.0401,41.1719,35700.0
2009-09-01 09:50:00,59.41,59.56,59.28,59.56,92200.0,41.1927,41.2967,41.1025,41.2967,92200.0
2009-09-01 10:00:00,59.56,59.73,59.39,59.6,60400.0,41.2967,41.4145,41.1788,41.3244,60400.0
2009-09-01 10:10:00,59.62,59.63,59.16,59.33,49700.0,41.3383,41.3452,41.0193,41.1372,49700.0
2009-09-01 10:20:00,59.36,59.57,59.31,59.49,31300.0,41.158,41.3036,41.1233,41.2481,31300.0
2009-09-01 10:30:00,59.5,59.61,59.39,59.49,35100.0,41.2551,41.3313,41.1788,41.2481,35100.0
2009-09-01 10:40:00,59.51,59.51,59.17,59.18,27300.0,41.262,41.262,41.0262,41.0332,27300.0
2009-09-01 10:50:00,59.16,59.17,59.05,59.1,23900.0,41.0193,41.0262,40.943,40.9777,23900.0
2009-09-01 11:00:00,59.08,59.14,58.87,58.91,32900.0,40.9638,41.0054,40.8182,40.846,32900.0
2009-09-01 11:10:00,58.88,58.88,58.5,58.68,33600.0,40.8252,40.8252,40.5617,40.6865,33600.0
2009-09-01 11:20:00,58.66,58.69,58.41,58.42,37200.0,40.6726,40.6934,40.4993,40.5062,37200.0
2009-09-01 11:30:00,58.43,58.51,58.25,58.45,40400.0,40.5132,40.5686,40.3884,40.527,40400.0
2009-09-01 11:40:00,58.42,58.54,58.29,58.29,30700.0,40.5062,40.5894,40.4161,40.4161,30700.0
2009-09-01 11:50:00,58.32,58.45,58.21,58.34,22800.0,40.4369,40.527,40.3606,40.4508,22800.0
2009-09-01 12:00:00,58.33,58.48,58.23,58.37,26800.0,40.4438,40.5478,40.3745,40.4716,26800.0
2009-09-01 12:10:00,58.36,58.41,58.26,58.3,23100.0,40.4646,40.4993,40.3953,40.423,23100.0
2009-09-01 12:20:00,58.32,58.34,58.11,58.26,33900.0,40.4369,40.4508,40.2913,40.3953,33900.0
2009-09-01 12:30:00,58.24,58.43,58.19,58.37,41300.0,40.3814,40.5132,40.3468,40.4716,41300.0
2009-09-01 12:40:00,58.37,58.48,58.37,58.43,23400.0,40.4716,40.5478,40.4716,40.5132,23400.0
2009-09-01 12:50:00,58.43,58.47,58.37,58.4,17800.0,40.5132,40.5409,40.4716,40.4924,17800.0
2009-09-01 13:00:00,58.4,58.5,58.15,58.27,36400.0,40.4924,40.5617,40.319,40.4022,36400.0
2009-09-01 13:10:00,58.27,58.33,58.18,58.27,24600.0,40.4022,40.4438,40.3398,40.4022,24600.0
2009-09-01 13:20:00,58.29,58.38,58.23,58.32,13700.0,40.4161,40.4785,40.3745,40.4369,13700.0
2009-09-01 13:30:00,58.32,58.37,58.21,58.34,46900.0,40.4369,40.4716,40.3606,40.4508,46900.0
2009-09-01 13:40:00,58.35,58.58,58.35,58.52,60200.0,40.4577,40.6172,40.4577,40.5756,60200.0
2009-09-01 13:50:00,58.49,58.67,58.48,58.64,36000.0,40.5548,40.6796,40.5478,40.6588,36000.0
2009-09-01 14:00:00,58.66,58.69,58.55,58.55,27600.0,40.6726,40.6934,40.5964,40.5964,27600.0
2009-09-01 14:10:00,58.56,58.65,58.48,58.6,29800.0,40.6033,40.6657,40.5478,40.631,29800.0
2009-09-01 14:20:00,58.59,58.59,58.44,58.57,28100.0,40.6241,40.6241,40.5201,40.6102,28100.0
2009-09-01 14:30:00,58.57,58.71,58.57,58.64,29700.0,40.6102,40.7073,40.6102,40.6588,29700.0
2009-09-01 14:40:00,58.65,58.65,58.49,58.55,48600.0,40.6657,40.6657,40.5548,40.5964,48600.0
2009-09-01 14:50:00,58.54,58.65,58.53,58.6,38400.0,40.5894,40.6657,40.5825,40.631,38400.0
2009-09-01 15:00:00,58.61,58.73,58.59,58.62,45600.0,40.638,40.7212,40.6241,40.6449,45600.0
2009-09-01 15:10:00,58.61,58.74,58.61,58.7,43200.0,40.638,40.7281,40.638,40.7004,43200.0
2009-09-01 15:20:00,58.7,58.72,58.54,58.62,77400.0,40.7004,40.7142,40.5894,40.6449,77400.0
2009-09-01 15:30:00,58.63,58.77,58.6,58.76,103100.0,40.6518,40.7489,40.631,40.742,103100.0
2009-09-01 15:40:00,58.76,58.77,58.57,58.6,126900.0,40.742,40.7489,40.6102,40.631,126900.0
2009-09-01 15:50:00,58.61,58.82,58.58,58.62,153200.0,40.638,40.7836,40.6172,40.6449,153200.0
2009-09-02 09:30:00,58.83,58.83,57.96,57.96,60100.0,40.7905,40.7905,40.1873,40.1873,60100.0
2009-09-02 09:40:00,57.99,58.16,57.71,57.92,73500.0,40.2081,40.326,40.0139,40.1595,73500.0
2009-09-02 09:50:00,57.96,58.3,57.93,57.97,62700.0,40.1873,40.423,40.1665,40.1942,62700.0
2009-09-02 10:00:00,57.96,58.31,57.83,58.31,45100.0,40.1873,40.43,40.0971,40.43,45100.0
2009-09-02 10:10:00,58.3,58.42,58.24,58.39,27800.0,40.423,40.5062,40.3814,40.4854,27800.0
2009-09-02 10:20:00,58.42,58.44,58.18,58.2,22200.0,40.5062,40.5201,40.3398,40.3537,22200.0
2009-09-02 10:30:00,58.18,58.26,57.96,58.17,21300.0,40.3398,40.3953,40.1873,40.3329,21300.0
2009-09-02 10:40:00,58.17,58.32,58.14,58.24,26000.0,40.3329,40.4369,40.3121,40.3814,26000.0
2009-09-02 10:50:00,58.27,58.37,58.21,58.34,46800.0,40.4022,40.4716,40.3606,40.4508,46800.0
2009-09-02 11:00:00,58.34,58.34,58.18,58.28,28800.0,40.4508,40.4508,40.3398,40.4092,28800.0
2009-09-02 11:10:00,58.27,58.37,58.21,58.26,44300.0,40.4022,40.4716,40.3606,40.3953,44300.0
2009-09-02 11:20:00,58.26,58.38,58.22,58.27,24800.0,40.3953,40.4785,40.3676,40.4022,24800.0
2009-09-02 11:30:00,58.28,58.32,58.15,58.2,35900.0,40.4092,40.4369,40.319,40.3537,35900.0
2009-09-02 11:40:00,58.22,58.23,58.17,58.22,24400.0,40.3676,40.3745,40.3329,40.3676,24400.0
2009-09-02 11:50:00,58.23,58.28,58.13,58.17,38400.0,40.3745,40.4092,40.3051,40.3329,38400.0
2009-09-02 12:00:00,58.17,58.28,58.13,58.24,88800.0,40.3329,40.4092,40.3051,40.3814,88800.0
2009-09-02 12:10:00,58.27,58.35,58.24,58.29,23300.0,40.4022,40.4577,40.3814,40.4161,23300.0
2009-09-02 12:20:00,58.29,58.42,58.28,58.34,28000.0,40.4161,40.5062,40.4092,40.4508,28000.0
2009-09-02 12:30:00,58.35,58.38,58.28,58.31,24000.0,40.4577,40.4785,40.4092,40.43,24000.0
2009-09-02 12:40:00,58.31,58.36,58.29,58.35,19400.0,40.43,40.4646,40.4161,40.4577,19400.0
2009-09-02 12:50:00,58.33,58.34,58.18,58.26,27500.0,40.4438,40.4508,40.3398,40.3953,27500.0
2009-09-02 13:00:00,58.26,58.3,58.16,58.19,29500.0,40.3953,40.423,40.326,40.3468,29500.0
2009-09-02 13:10:00,58.19,58.26,58.16,58.18,36800.0,40.3468,40.3953,40.326,40.3398,36800.0
2009-09-02 13:20:00,58.18,58.2,58.12,58.14,24200.0,40.3398,40.3537,40.2982,40.3121,24200.0
2009-09-02 13:30:00,58.13,58.13,58.09,58.1,14100.0,40.3051,40.3051,40.2774,40.2843,14100.0
2009-09-02 13:40:00,58.1,58.14,58.09,58.12,22700.0,40.2843,40.3121,40.2774,40.2982,22700.0
2009-09-02 13:50:00,58.12,58.18,58.07,58.08,22000.0,40.2982,40.3398,40.2635,40.2705,22000.0
2009-09-02 14:00:00,58.09,58.28,58.08,58.18,28800.0,40.2774,40.4092,40.2705,40.3398,28800.0
2009-09-02 14:10:00,58.2,58.3,58.2,58.29,20100.0,40.3537,40.423,40.3537,40.4161,20100.0
2009-09-02 14:20:00,58.29,58.29,58.18,58.22,13900.0,40.4161,40.4161,40.3398,40.3676,13900.0
2009-09-02 14:30:00,58.21,58.33,58.21,58.26,21700.0,40.3606,40.4438,40.3606,40.3953,21700.0
2009-09-02 14:40:00,58.28,58.33,58.21,58.3,21300.0,40.4092,40.4438,40.3606,40.423,21300.0
2009-09-02 14:50:00,58.3,58.3,58.21,58.21,16500.0,40.423,40.423,40.3606,40.3606,16500.0
2009-09-02 15:00:00,58.21,58.22,58.13,58.16,47900.0,40.3606,40.3676,40.3051,40.326,47900.0
2009-09-02 15:10:00,58.16,58.37,58.13,58.34,50000.0,40.326,40.4716,40.3051,40.4508,50000.0
2009-09-02 15:20:00,58.35,58.36,58.16,58.18,71400.0,40.4577,40.4646,40.326,40.3398,71400.0
2009-09-02 15:30:00,58.19,58.32,58.18,58.23,75700.0,40.3468,40.4369,40.3398,40.3745,75700.0
2009-09-02 15:40:00,58.24,58.27,58.09,58.18,116700.0,40.3814,40.4022,40.2774,40.3398,116700.0
2009-09-02 15:50:00,58.18,58.26,58.06,58.11,171500.0,40.3398,40.3953,40.2566,40.2913,171500.0
2009-09-03 09:30:00,58.4,58.4,58.0,58.31,117400.0,40.4924,40.4924,40.215,40.43,117400.0
2009-09-03 09:40:00,58.32,58.32,58.07,58.08,52000.0,40.4369,40.4369,40.2635,40.2705,52000.0
2009-09-03 09:50:00,58.09,58.11,57.72,57.93,78100.0,40.2774,40.2913,40.0209,40.1665,78100.0
2009-09-03 10:00:00,57.95,58.03,57.57,57.66,86200.0,40.1803,40.2358,39.9169,39.9793,86200.0
2009-09-03 10:10:00,57.67,57.7,57.43,57.55,51100.0,39.9862,40.007,39.8198,39.903,51100.0
2009-09-03 10:20:00,57.56,57.63,57.36,57.53,29200.0,39.9099,39.9585,39.7713,39.8891,29200.0
2009-09-03 10:30:00,57.53,57.69,57.51,57.61,32800.0,39.8891,40.0001,39.8753,39.9446,32800.0
2009-09-03 10:40:00,57.61,57.67,57.55,57.59,20100.0,39.9446,39.9862,39.903,39.9307,20100.0
2009-09-03 10:50:00,57.56,57.64,57.56,57.62,24900.0,39.9099,39.9654,39.9099,39.9515,24900.0
2009-09-03 11:00:00,57.63,57.79,57.62,57.79,27900.0,39.9585,40.0694,39.9515,40.0694,27900.0
2009-09-03 11:10:00,57.77,57.86,57.75,57.77,28700.0,40.0555,40.1179,40.0417,40.0555,28700.0
2009-09-03 11:20:00,57.77,57.86,57.73,57.82,28300.0,40.0555,40.1179,40.0278,40.0902,28300.0
2009-09-03 11:30:00,57.8,57.96,57.8,57.93,22200.0,40.0763,40.1873,40.0763,40.1665,22200.0
2009-09-03 11:40:00,57.9,58.0,57.89,58.0,24400.0,40.1457,40.215,40.1387,40.215,24400.0
2009-09-03 11:50:00,58.0,58.0,57.9,57.98,22700.0,40.215,40.215,40.1457,40.2011,22700.0
2009-09-03 12:00:00,57.96,58.0,57.93,57.98,30200.0,40.1873,40.215,40.1665,40.2011,30200.0
2009-09-03 12:10:00,57.98,58.01,57.93,58.0,61900.0,40.2011,40.2219,40.1665,40.215,61900.0
2009-09-03 12:20:00,58.0,58.07,58.0,58.06,19600.0,40.215,40.2635,40.215,40.2566,19600.0
2009-09-03 12:30:00,58.05,58.08,58.0,58.03,28100.0,40.2497,40.2705,40.215,40.2358,28100.0
2009-09-03 12:40:00,58.03,58.1,58.03,58.08,25400.0,40.2358,40.2843,40.2358,40.2705,25400.0
2009-09-03 12:50:00,58.09,58.11,58.06,58.11,25800.0,40.2774,40.2913,40.2566,40.2913,25800.0
2009-09-03 13:00:00,58.1,58.19,58.1,58.14,28500.0,40.2843,40.3468,40.2843,40.3121,28500.0
2009-09-03 13:10:00,58.14,58.18,58.12,58.17,11800.0,40.3121,40.3398,40.2982,40.3329,11800.0
2009-09-03 13:20:00,58.17,58.28,58.16,58.22,25700.0,40.3329,40.4092,40.326,40.3676,25700.0
2009-09-03 13:30:00,58.22,58.3,58.22,58.24,20800.0,40.3676,40.423,40.3676,40.3814,20800.0
2009-09-03 13:40:00,58.25,58.27,58.22,58.24,25600.0,40.3884,40.4022,40.3676,40.3814,25600.0
2009-09-03 13:50:00,58.24,58.25,58.18,58.24,29900.0,40.3814,40.3884,40.3398,40.3814,29900.0
2009-09-03 14:00:00,58.24,58.32,58.21,58.23,25900.0,40.3814,40.4369,40.3606,40.3745,25900.0
2009-09-03 14:10:00,58.24,58.24,58.15,58.2,27400.0,40.3814,40.3814,40.319,40.3537,27400.0
2009-09-03 14:20:00,58.21,58.29,58.13,58.29,31700.0,40.3606,40.4161,40.3051,40.4161,31700.0
2009-09-03 14:30:00,58.28,58.3,58.19,58.21,27100.0,40.4092,40.423,40.3468,40.3606,27100.0
2009-09-03 14:40:00,58.19,58.37,58.18,58.34,71500.0,40.3468,40.4716,40.3398,40.4508,71500.0
2009-09-03 14:50:00,58.34,58.41,58.32,58.37,42300.0,40.4508,40.4993,40.4369,40.4716,42300.0
2009-09-03 15:00:00,58.38,58.45,58.37,58.45,33400.0,40.4785,40.527,40.4716,40.527,33400.0
2009-09-03 15:10:00,58.45,58.58,58.45,58.51,66300.0,40.527,40.6172,40.527,40.5686,66300.0
2009-09-03 15:20:00,58.5,58.55,58.48,58.5,40200.0,40.5617,40.5964,40.5478,40.5617,40200.0
2009-09-03 15:30:00,58.51,58.6,58.49,58.59,56000.0,40.5686,40.631,40.5548,40.6241,56000.0
2009-09-03 15:40:00,58.59,58.59,58.5,58.58,104500.0,40.6241,40.6241,40.5617,40.6172,104500.0
2009-09-03 15:50:00,58.57,58.83,58.51,58.75,265800.0,40.6102,40.7905,40.5686,40.735,265800.0
2009-09-04 09:30:00,58.83,59.49,58.83,59.43,103100.0,40.7905,41.2481,40.7905,41.2065,103100.0
2009-09-04 09:40:00,59.39,59.56,59.22,59.28,94500.0,41.1788,41.2967,41.0609,41.1025,94500.0
2009-09-04 09:50:00,59.28,59.38,59.09,59.21,63400.0,41.1025,41.1719,40.9708,41.054,63400.0
2009-09-04 10:00:00,59.21,59.49,59.21,59.45,35700.0,41.054,41.2481,41.054,41.2204,35700.0
2009-09-04 10:10:00,59.44,59.68,59.42,59.67,31300.0,41.2135,41.3799,41.1996,41.3729,31300.0
2009-09-04 10:20:00,59.67,59.88,59.65,59.75,70600.0,41.3729,41.5185,41.3591,41.4284,70600.0
2009-09-04 10:30:00,59.74,59.89,59.73,59.78,44100.0,41.4215,41.5255,41.4145,41.4492,44100.0
2009-09-04 10:40:00,59.78,59.82,59.64,59.67,30900.0,41.4492,41.4769,41.3521,41.3729,30900.0
2009-09-04 10:50:00,59.67,59.78,59.63,59.73,38000.0,41.3729,41.4492,41.3452,41.4145,38000.0
2009-09-04 11:00:00,59.73,59.75,59.6,59.74,39500.0,41.4145,41.4284,41.3244,41.4215,39500.0
2009-09-04 11:10:00,59.73,59.78,59.73,59.73,42000.0,41.4145,41.4492,41.4145,41.4145,42000.0
2009-09-04 11:20:00,59.75,59.83,59.72,59.83,21400.0,41.4284,41.4839,41.4076,41.4839,21400.0
2009-09-04 11:30:00,59.81,59.99,59.77,59.95,53800.0,41.47,41.5948,41.4423,41.5671,53800.0
2009-09-04 11:40:00,59.95,59.98,59.88,59.97,39800.0,41.5671,41.5879,41.5185,41.5809,39800.0
2009-09-04 11:50:00,59.97,60.0,59.95,60.0,47400.0,41.5809,41.6017,41.5671,41.6017,47400.0
2009-09-04 12:00:00,60.0,60.35,59.99,60.33,172800.0,41.6017,41.8444,41.5948,41.8305,172800.0
2009-09-04 12:10:00,60.34,60.46,60.26,60.4,65300.0,41.8375,41.9207,41.782,41.8791,65300.0
2009-09-04 12:20:00,60.4,60.45,60.35,60.37,21000.0,41.8791,41.9138,41.8444,41.8583,21000.0
2009-09-04 12:30:00,60.37,60.42,60.28,60.4,39500.0,41.8583,41.8929,41.7959,41.8791,39500.0
2009-09-04 12:40:00,60.4,60.54,60.4,60.52,25300.0,41.8791,41.9762,41.8791,41.9623,25300.0
2009-09-04 12:50:00,60.53,60.6,60.49,60.59,33900.0,41.9692,42.0178,41.9415,42.0108,33900.0
2009-09-04 13:00:00,60.59,60.59,60.47,60.52,80200.0,42.0108,42.0108,41.9276,41.9623,80200.0
2009-09-04 13:10:00,60.52,60.63,60.52,60.58,46800.0,41.9623,42.0386,41.9623,42.0039,46800.0
2009-09-04 13:20:00,60.59,60.62,60.53,60.58,26700.0,42.0108,42.0316,41.9692,42.0039,26700.0
2009-09-04 13:30:00,60.58,60.6,60.47,60.49,38100.0,42.0039,42.0178,41.9276,41.9415,38100.0
2009-09-04 13:40:00,60.48,60.51,60.4,60.4,33100.0,41.9346,41.9554,41.8791,41.8791,33100.0
2009-09-04 13:50:00,60.4,60.47,60.35,60.35,41500.0,41.8791,41.9276,41.8444,41.8444,41500.0
2009-09-04 14:00:00,60.36,60.53,60.36,60.47,61900.0,41.8513,41.9692,41.8513,41.9276,61900.0
2009-09-04 14:10:00,60.47,60.57,60.46,60.57,33100.0,41.9276,41.997,41.9207,41.997,33100.0
2009-09-04 14:20:00,60.57,60.58,60.42,60.42,31100.0,41.997,42.0039,41.8929,41.8929,31100.0
2009-09-04 14:30:00,60.43,60.49,60.39,60.47,47500.0,41.8999,41.9415,41.8721,41.9276,47500.0
2009-09-04 14:40:00,60.47,60.67,60.47,60.65,44300.0,41.9276,42.0663,41.9276,42.0524,44300.0
2009-09-04 14:50:00,60.64,60.71,60.63,60.7,42800.0,42.0455,42.094,42.0386,42.0871,42800.0
2009-09-04 15:00:00,60.7,60.71,60.55,60.55,71100.0,42.0871,42.094,41.9831,41.9831,71100.0
2009-09-04 15:10:00,60.54,60.58,60.49,60.51,59900.0,41.9762,42.0039,41.9415,41.9554,59900.0
2009-09-04 15:20:00,60.5,60.57,60.5,60.54,62300.0,41.9484,41.997,41.9484,41.9762,62300.0
2009-09-04 15:30:00,60.54,60.57,60.44,60.52,77300.0,41.9762,41.997,41.9068,41.9623,77300.0
2009-09-04 15:40:00,60.52,60.58,60.41,60.46,169800.0,41.9623,42.0039,41.886,41.9207,169800.0
2009-09-04 15:50:00,60.47,60.51,60.39,60.49,282100.0,41.9276,41.9554,41.8721,41.9415,282100.0
2009-09-08 09:30:00,61.02,61.9,60.85,61.83,281200.0,42.309,42.9191,42.1911,42.8706,281200.0
2009-09-08 09:40:00,61.81,61.9,61.46,61.55,197600.0,42.8567,42.9191,42.614,42.6764,197600.0
2009-09-08 09:50:00,61.54,61.62,61.42,61.43,116500.0,42.6695,42.725,42.5863,42.5932,116500.0
2009-09-08 10:00:00,61.43,61.6,61.34,61.53,148200.0,42.5932,42.7111,42.5308,42.6626,148200.0
2009-09-08 10:10:00,61.52,61.78,61.48,61.7,115700.0,42.6556,42.8359,42.6279,42.7805,115700.0
2009-09-08 10:20:00,61.72,61.88,61.63,61.82,99300.0,42.7943,42.9053,42.7319,42.8637,99300.0
2009-09-08 10:30:00,61.83,62.0,61.83,61.96,88600.0,42.8706,42.9885,42.8706,42.9607,88600.0
2009-09-08 10:40:00,61.98,61.99,61.76,61.82,72800.0,42.9746,42.9815,42.8221,42.8637,72800.0
2009-09-08 10:50:00,61.81,61.99,61.8,61.98,91000.0,42.8567,42.9815,42.8498,42.9746,91000.0
2009-09-08 11:00:00,61.98,61.99,61.82,61.87,66200.0,42.9746,42.9815,42.8637,42.8983,66200.0
2009-09-08 11:10:00,61.87,61.99,61.87,61.99,60700.0,42.8983,42.9815,42.8983,42.9815,60700.0
2009-09-08 11:20:00,61.97,62.2,61.97,62.14,114600.0,42.9677,43.1271,42.9677,43.0855,114600.0
2009-09-08 11:30:00,62.13,62.16,61.93,62.07,65000.0,43.0786,43.0994,42.9399,43.037,65000.0
2009-09-08 11:40:00,62.05,62.11,62.02,62.07,73800.0,43.0231,43.0647,43.0023,43.037,73800.0
2009-09-08 11:50:00,62.07,62.09,61.94,62.08,113900.0,43.037,43.0509,42.9469,43.0439,113900.0
2009-09-08 12:00:00,62.08,62.14,62.04,62.1,81100.0,43.0439,43.0855,43.0162,43.0578,81100.0
2009-09-08 12:10:00,62.1,62.1,61.99,62.0,49000.0,43.0578,43.0578,42.9815,42.9885,49000.0
2009-09-08 12:20:00,61.99,62.12,61.97,62.07,47800.0,42.9815,43.0717,42.9677,43.037,47800.0
2009-09-08 12:30:00,62.08,62.17,62.05,62.17,45800.0,43.0439,43.1063,43.0231,43.1063,45800.0
2009-09-08 12:40:00,62.16,62.3,62.14,62.18,67600.0,43.0994,43.1965,43.0855,43.1133,67600.0
2009-09-08 12:50:00,62.17,62.28,62.17,62.28,51600.0,43.1063,43.1826,43.1063,43.1826,51600.0
2009-09-08 13:00:00,62.27,62.27,62.22,62.22,43000.0,43.1757,43.1757,43.141,43.141,43000.0
2009-09-08 13:10:00,62.2,62.23,62.11,62.23,44200.0,43.1271,43.1479,43.0647,43.1479,44200.0
2009-09-08 13:20:00,62.22,62.33,62.21,62.29,64300.0,43.141,43.2173,43.1341,43.1895,64300.0
2009-09-08 13:30:00,62.29,62.38,62.24,62.38,63300.0,43.1895,43.2519,43.1549,43.2519,63300.0
2009-09-08 13:40:00,62.38,62.55,62.36,62.44,118900.0,43.2519,43.3698,43.2381,43.2935,118900.0
2009-09-08 13:50:00,62.44,62.72,62.41,62.71,99300.0,43.2935,43.4877,43.2727,43.4807,99300.0
2009-09-08 14:00:00,62.71,62.8,62.62,62.69,97700.0,43.4807,43.5432,43.4183,43.4669,97700.0
2009-09-08 14:10:00,62.69,62.73,62.59,62.68,101900.0,43.4669,43.4946,43.3975,43.4599,101900.0
2009-09-08 14:20:00,62.67,62.96,62.67,62.95,173400.0,43.453,43.6541,43.453,43.6472,173400.0
2009-09-08 14:30:00,62.96,63.05,62.85,62.92,110600.0,43.6541,43.7165,43.5778,43.6264,110600.0
2009-09-08 14:40:00,62.93,63.2,62.87,63.17,165200.0,43.6333,43.8205,43.5917,43.7997,165200.0
2009-09-08 14:50:00,63.17,63.22,63.11,63.12,95500.0,43.7997,43.8344,43.7581,43.765,95500.0
2009-09-08 15:00:00,63.12,63.12,62.88,62.97,150600.0,43.765,43.765,43.5986,43.661,150600.0
2009-09-08 15:10:00,62.97,63.05,62.96,62.97,137200.0,43.661,43.7165,43.6541,43.661,137200.0
2009-09-08 15:20:00,62.96,63.18,62.91,63.12,184100.0,43.6541,43.8066,43.6194,43.765,184100.0
2009-09-08 15:30:00,63.12,63.13,63.01,63.03,142300.0,43.765,43.772,43.6888,43.7026,142300.0
2009-09-08 15:40:00,63.03,63.03,62.86,62.86,356400.0,43.7026,43.7026,43.5848,43.5848,356400.0
2009-09-08 15:50:00,62.87,62.88,62.77,62.8,538600.0,43.5917,43.5986,43.5224,43.5432,538600.0
2009-09-09 09:30:00,63.07,63.38,62.91,63.37,206800.0,43.7304,43.9453,43.6194,43.9384,206800.0
2009-09-09 09:40:00,63.33,63.52,62.9,62.92,105400.0,43.9106,44.0424,43.6125,43.6264,105400.0
2009-09-09 09:50:00,62.9,63.11,62.85,62.87,70800.0,43.6125,43.7581,43.5778,43.5917,70800.0
2009-09-09 10:00:00,62.86,63.19,62.82,63.16,78600.0,43.5848,43.8136,43.557,43.7928,78600.0
2009-09-09 10:10:00,63.18,63.19,63.01,63.01,63900.0,43.8066,43.8136,43.6888,43.6888,63900.0
2009-09-09 10:20:00,63.04,63.04,62.64,62.65,108300.0,43.7096,43.7096,43.4322,43.4391,108300.0
2009-09-09 10:30:00,62.65,62.78,62.53,62.69,110500.0,43.4391,43.5293,43.3559,43.4669,110500.0
2009-09-09 10:40:00,62.69,62.7,62.46,62.47,89500.0,43.4669,43.4738,43.3074,43.3143,89500.0
2009-09-09 10:50:00,62.47,62.51,62.32,62.33,93100.0,43.3143,43.3421,43.2103,43.2173,93100.0
2009-09-09 11:00:00,62.33,62.39,62.22,62.32,103700.0,43.2173,43.2589,43.141,43.2103,103700.0
2009-09-09 11:10:00,62.33,62.35,62.25,62.31,64900.0,43.2173,43.2311,43.1618,43.2034,64900.0
2009-09-09 11:20:00,62.3,62.52,62.28,62.5,61100.0,43.1965,43.349,43.1826,43.3351,61100.0
2009-09-09 11:30:00,62.52,62.73,62.5,62.72,64100.0,43.349,43.4946,43.3351,43.4877,64100.0
2009-09-09 11:40:00,62.72,62.75,62.58,62.62,52500.0,43.4877,43.5085,43.3906,43.4183,52500.0
2009-09-09 11:50:00,62.62,62.63,62.46,62.46,45700.0,43.4183,43.4253,43.3074,43.3074,45700.0
2009-09-09 12:00:00,62.46,62.5,62.42,62.43,43300.0,43.3074,43.3351,43.2797,43.2866,43300.0
2009-09-09 12:10:00,62.44,62.47,62.41,62.46,33000.0,43.2935,43.3143,43.2727,43.3074,33000.0
2009-09-09 12:20:00,62.47,62.47,62.32,62.33,39400.0,43.3143,43.3143,43.2103,43.2173,39400.0
2009-09-09 12:30:00,62.33,62.35,62.26,62.27,39600.0,43.2173,43.2311,43.1687,43.1757,39600.0
2009-09-09 12:40:00,62.28,62.29,62.2,62.26,52500.0,43.1826,43.1895,43.1271,43.1687,52500.0
2009-09-09 12:50:00,62.26,62.32,62.21,62.23,49400.0,43.1687,43.2103,43.1341,43.1479,49400.0
2009-09-09 13:00:00,62.21,62.24,62.1,62.15,53500.0,43.1341,43.1549,43.0578,43.0925,53500.0
2009-09-09 13:10:00,62.15,62.28,62.12,62.23,81800.0,43.0925,43.1826,43.0717,43.1479,81800.0
2009-09-09 13:20:00,62.24,62.24,62.05,62.06,44400.0,43.1549,43.1549,43.0231,43.0301,44400.0
2009-09-09 13:30:00,62.05,62.16,62.05,62.13,40300.0,43.0231,43.0994,43.0231,43.0786,40300.0
2009-09-09 13:40:00,62.12,62.13,62.06,62.07,54500.0,43.0717,43.0786,43.0301,43.037,54500.0
2009-09-09 13:50:00,62.07,62.1,62.03,62.08,47300.0,43.037,43.0578,43.0093,43.0439,47300.0
2009-09-09 14:00:00,62.07,62.14,62.02,62.06,62100.0,43.037,43.0855,43.0023,43.0301,62100.0
2009-09-09 14:10:00,62.04,62.09,61.91,61.95,64400.0,43.0162,43.0509,42.9261,42.9538,64400.0
2009-09-09 14:20:00,61.94,62.0,61.87,61.97,62200.0,42.9469,42.9885,42.8983,42.9677,62200.0
2009-09-09 14:30:00,61.97,62.03,61.95,61.95,39800.0,42.9677,43.0093,42.9538,42.9538,39800.0
2009-09-09 14:40:00,61.95,61.98,61.75,61.76,101400.0,42.9538,42.9746,42.8151,42.8221,101400.0
2009-09-09 14:50:00,61.75,61.82,61.68,61.79,54000.0,42.8151,42.8637,42.7666,42.8429,54000.0
2009-09-09 15:00:00,61.8,61.9,61.78,61.89,90500.0,42.8498,42.9191,42.8359,42.9122,90500.0
2009-09-09 15:10:00,61.88,61.96,61.86,61.91,88900.0,42.9053,42.9607,42.8914,42.9261,88900.0
2009-09-09 15:20:00,61.91,62.08,61.9,62.0,79100.0,42.9261,43.0439,42.9191,42.9885,79100.0
2009-09-09 15:30:00,62.0,62.08,61.93,62.03,82700.0,42.9885,43.0439,42.9399,43.0093,82700.0
2009-09-09 15:40:00,62.03,62.28,62.02,62.27,121500.0,43.0093,43.1826,43.0023,43.1757,121500.0
2009-09-09 15:50:00,62.28,62.31,62.08,62.13,214500.0,43.1826,43.2034,43.0439,43.0786,214500.0
2009-09-10 09:30:00,62.3,62.38,61.42,61.58,51800.0,43.1965,43.2519,42.5863,42.6972,51800.0
2009-09-10 09:40:00,61.55,61.71,61.43,61.71,56000.0,42.6764,42.7874,42.5932,42.7874,56000.0
2009-09-10 09:50:00,61.72,61.9,61.67,61.75,40900.0,42.7943,42.9191,42.7597,42.8151,40900.0
2009-09-10 10:00:00,61.74,61.91,61.74,61.89,53200.0,42.8082,42.9261,42.8082,42.9122,53200.0
2009-09-10 10:10:00,61.89,61.99,61.79,61.88,58900.0,42.9122,42.9815,42.8429,42.9053,58900.0
2009-09-10 10:20:00,61.88,61.93,61.75,61.86,50700.0,42.9053,42.9399,42.8151,42.8914,50700.0
2009-09-10 10:30:00,61.87,62.07,61.84,62.07,64700.0,42.8983,43.037,42.8775,43.037,64700.0
2009-09-10 10:40:00,62.08,62.15,61.98,62.1,37900.0,43.0439,43.0925,42.9746,43.0578,37900.0
2009-09-10 10:50:00,62.1,62.19,61.99,62.0,52300.0,43.0578,43.1202,42.9815,42.9885,52300.0
2009-09-10 11:00:00,62.0,62.24,61.99,62.15,53400.0,42.9885,43.1549,42.9815,43.0925,53400.0
2009-09-10 11:10:00,62.14,62.2,62.14,62.18,26800.0,43.0855,43.1271,43.0855,43.1133,26800.0
2009-09-10 11:20:00,62.17,62.21,62.07,62.13,30400.0,43.1063,43.1341,43.037,43.0786,30400.0
2009-09-10 11:30:00,62.11,62.29,62.09,62.27,45400.0,43.0647,43.1895,43.0509,43.1757,45400.0
2009-09-10 11:40:00,62.27,62.27,62.16,62.21,33500.0,43.1757,43.1757,43.0994,43.1341,33500.0
2009-09-10 11:50:00,62.22,62.37,62.21,62.34,54300.0,43.141,43.245,43.1341,43.2242,54300.0
2009-09-10 12:00:00,62.33,62.4,62.3,62.39,23800.0,43.2173,43.2658,43.1965,43.2589,23800.0
2009-09-10 12:10:00,62.38,62.46,62.35,62.42,23300.0,43.2519,43.3074,43.2311,43.2797,23300.0
2009-09-10 12:20:00,62.41,62.47,62.39,62.43,13700.0,43.2727,43.3143,43.2589,43.2866,13700.0
2009-09-10 12:30:00,62.43,62.49,62.4,62.43,15900.0,43.2866,43.3282,43.2658,43.2866,15900.0
2009-09-10 12:40:00,62.45,62.46,62.34,62.39,35700.0,43.3005,43.3074,43.2242,43.2589,35700.0
2009-09-10 12:50:00,62.39,62.42,62.34,62.34,13400.0,43.2589,43.2797,43.2242,43.2242,13400.0
2009-09-10 13:00:00,62.33,62.48,62.3,62.4,50600.0,43.2173,43.3213,43.1965,43.2658,50600.0
2009-09-10 13:10:00,62.4,62.44,62.36,62.37,18800.0,43.2658,43.2935,43.2381,43.245,18800.0
2009-09-10 13:20:00,62.38,62.41,62.35,62.39,16700.0,43.2519,43.2727,43.2311,43.2589,16700.0
2009-09-10 13:30:00,62.39,62.39,62.26,62.32,34600.0,43.2589,43.2589,43.1687,43.2103,34600.0
2009-09-10 13:40:00,62.32,62.46,62.29,62.41,39000.0,43.2103,43.3074,43.1895,43.2727,39000.0
2009-09-10 13:50:00,62.43,62.65,62.43,62.65,44600.0,43.2866,43.4391,43.2866,43.4391,44600.0
2009-09-10 14:00:00,62.65,62.73,62.47,62.5,32300.0,43.4391,43.4946,43.3143,43.3351,32300.0
2009-09-10 14:10:00,62.5,62.53,62.43,62.53,25400.0,43.3351,43.3559,43.2866,43.3559,25400.0
2009-09-10 14:20:00,62.53,62.53,62.42,62.47,20700.0,43.3559,43.3559,43.2797,43.3143,20700.0
2009-09-10 14:30:00,62.45,62.46,62.34,62.34,20000.0,43.3005,43.3074,43.2242,43.2242,20000.0
2009-09-10 14:40:00,62.34,62.46,62.34,62.4,19500.0,43.2242,43.3074,43.2242,43.2658,19500.0
2009-09-10 14:50:00,62.41,62.44,62.35,62.35,25900.0,43.2727,43.2935,43.2311,43.2311,25900.0
2009-09-10 15:00:00,62.35,62.4,62.26,62.32,47500.0,43.2311,43.2658,43.1687,43.2103,47500.0
2009-09-10 15:10:00,62.32,62.39,62.28,62.35,55900.0,43.2103,43.2589,43.1826,43.2311,55900.0
2009-09-10 15:20:00,62.35,62.46,62.33,62.42,57100.0,43.2311,43.3074,43.2173,43.2797,57100.0
2009-09-10 15:30:00,62.42,62.54,62.41,62.43,88000.0,43.2797,43.3629,43.2727,43.2866,88000.0
2009-09-10 15:40:00,62.43,62.54,62.42,62.5,155900.0,43.2866,43.3629,43.2797,43.3351,155900.0
2009-09-10 15:50:00,62.5,62.61,62.48,62.56,220600.0,43.3351,43.4114,43.3213,43.3767,220600.0
2009-09-11 09:30:00,62.79,62.86,62.4,62.86,132700.0,43.5362,43.5848,43.2658,43.5848,132700.0
2009-09-11 09:40:00,62.86,63.01,62.62,63.01,28500.0,43.5848,43.6888,43.4183,43.6888,28500.0
2009-09-11 09:50:00,62.99,63.12,62.88,63.02,39600.0,43.6749,43.765,43.5986,43.6957,39600.0
2009-09-11 10:00:00,63.01,63.1,62.66,62.7,55400.0,43.6888,43.7512,43.4461,43.4738,55400.0
2009-09-11 10:10:00,62.67,62.74,62.61,62.7,29600.0,43.453,43.5016,43.4114,43.4738,29600.0
2009-09-11 10:20:00,62.71,62.83,62.7,62.78,46500.0,43.4807,43.564,43.4738,43.5293,46500.0
2009-09-11 10:30:00,62.79,63.09,62.79,63.02,26100.0,43.5362,43.7442,43.5362,43.6957,26100.0
2009-09-11 10:40:00,63.03,63.08,62.95,63.03,26800.0,43.7026,43.7373,43.6472,43.7026,26800.0
2009-09-11 10:50:00,63.04,63.17,63.03,63.1,34800.0,43.7096,43.7997,43.7026,43.7512,34800.0
2009-09-11 11:00:00,63.11,63.18,63.04,63.11,19500.0,43.7581,43.8066,43.7096,43.7581,19500.0
2009-09-11 11:10:00,63.11,63.31,63.1,63.24,43800.0,43.7581,43.8968,43.7512,43.8482,43800.0
2009-09-11 11:20:00,63.23,63.23,63.07,63.13,43500.0,43.8413,43.8413,43.7304,43.772,43500.0
2009-09-11 11:30:00,63.12,63.22,63.03,63.21,26200.0,43.765,43.8344,43.7026,43.8274,26200.0
2009-09-11 11:40:00,63.2,63.22,63.06,63.11,37200.0,43.8205,43.8344,43.7234,43.7581,37200.0
2009-09-11 11:50:00,63.1,63.15,63.07,63.15,17600.0,43.7512,43.7858,43.7304,43.7858,17600.0
2009-09-11 12:00:00,63.14,63.14,62.98,63.02,25100.0,43.7789,43.7789,43.668,43.6957,25100.0
2009-09-11 12:10:00,63.03,63.08,62.99,62.99,18300.0,43.7026,43.7373,43.6749,43.6749,18300.0
2009-09-11 12:20:00,63.0,63.01,62.92,63.0,24400.0,43.6818,43.6888,43.6264,43.6818,24400.0
2009-09-11 12:30:00,63.01,63.02,62.86,62.91,32900.0,43.6888,43.6957,43.5848,43.6194,32900.0
2009-09-11 12:40:00,62.89,63.02,62.86,62.94,35100.0,43.6056,43.6957,43.5848,43.6402,35100.0
2009-09-11 12:50:00,62.95,63.08,62.95,63.04,18200.0,43.6472,43.7373,43.6472,43.7096,18200.0
2009-09-11 13:00:00,63.03,63.06,62.91,62.95,25400.0,43.7026,43.7234,43.6194,43.6472,25400.0
2009-09-11 13:10:00,62.95,63.1,62.9,63.03,22500.0,43.6472,43.7512,43.6125,43.7026,22500.0
2009-09-11 13:20:00,63.01,63.08,62.99,63.02,17100.0,43.6888,43.7373,43.6749,43.6957,17100.0
2009-09-11 13:30:00,63.03,63.09,63.01,63.01,19200.0,43.7026,43.7442,43.6888,43.6888,19200.0
2009-09-11 13:40:00,63.01,63.06,62.93,62.99,15900.0,43.6888,43.7234,43.6333,43.6749,15900.0
2009-09-11 13:50:00,62.99,63.04,62.9,62.94,33900.0,43.6749,43.7096,43.6125,43.6402,33900.0
2009-09-11 14:00:00,62.94,63.08,62.91,63.06,28800.0,43.6402,43.7373,43.6194,43.7234,28800.0
2009-09-11 14:10:00,63.04,63.09,62.98,63.07,21300.0,43.7096,43.7442,43.668,43.7304,21300.0
2009-09-11 14:20:00,63.07,63.1,63.03,63.08,24500.0,43.7304,43.7512,43.7026,43.7373,24500.0
2009-09-11 14:30:00,63.09,63.15,63.07,63.11,25200.0,43.7442,43.7858,43.7304,43.7581,25200.0
2009-09-11 14:40:00,63.09,63.2,63.07,63.19,27900.0,43.7442,43.8205,43.7304,43.8136,27900.0
2009-09-11 14:50:00,63.18,63.18,63.06,63.12,28300.0,43.8066,43.8066,43.7234,43.765,28300.0
2009-09-11 15:00:00,63.11,63.16,63.11,63.12,24500.0,43.7581,43.7928,43.7581,43.765,24500.0
2009-09-11 15:10:00,63.12,63.17,63.1,63.15,35000.0,43.765,43.7997,43.7512,43.7858,35000.0
2009-09-11 15:20:00,63.15,63.25,63.13,63.2,56900.0,43.7858,43.8552,43.772,43.8205,56900.0
2009-09-11 15:30:00,63.21,63.26,63.14,63.25,48400.0,43.8274,43.8621,43.7789,43.8552,48400.0
2009-09-11 15:40:00,63.25,63.36,63.17,63.36,183200.0,43.8552,43.9314,43.7997,43.9314,183200.0
2009-09-11 15:50:00,63.34,63.43,63.31,63.35,239500.0,43.9176,43.98,43.8968,43.9245,239500.0
2009-09-14 09:30:00,63.07,63.2,62.64,62.72,77300.0,43.7304,43.8205,43.4322,43.4877,77300.0
2009-09-14 09:40:00,62.74,63.02,62.58,62.58,36000.0,43.5016,43.6957,43.3906,43.3906,36000.0
2009-09-14 09:50:00,62.58,62.86,62.51,62.86,35200.0,43.3906,43.5848,43.3421,43.5848,35200.0
2009-09-14 10:00:00,62.86,62.87,62.67,62.83,27700.0,43.5848,43.5917,43.453,43.564,27700.0
2009-09-14 10:10:00,62.82,62.93,62.71,62.88,47000.0,43.557,43.6333,43.4807,43.5986,47000.0
2009-09-14 10:20:00,62.87,63.03,62.84,62.93,44600.0,43.5917,43.7026,43.5709,43.6333,44600.0
2009-09-14 10:30:00,62.92,62.94,62.82,62.86,29000.0,43.6264,43.6402,43.557,43.5848,29000.0
2009-09-14 10:40:00,62.86,63.0,62.8,62.9,37100.0,43.5848,43.6818,43.5432,43.6125,37100.0
2009-09-14 10:50:00,62.9,62.95,62.82,62.84,33800.0,43.6125,43.6472,43.557,43.5709,33800.0
2009-09-14 11:00:00,62.85,62.85,62.71,62.77,41100.0,43.5778,43.5778,43.4807,43.5224,41100.0
2009-09-14 11:10:00,62.77,62.86,62.72,62.81,36600.0,43.5224,43.5848,43.4877,43.5501,36600.0
2009-09-14 11:20:00,62.81,62.87,62.78,62.83,24300.0,43.5501,43.5917,43.5293,43.564,24300.0
2009-09-14 11:30:00,62.84,62.86,62.78,62.81,19100.0,43.5709,43.5848,43.5293,43.5501,19100.0
2009-09-14 11:40:00,62.8,62.8,62.7,62.75,31800.0,43.5432,43.5432,43.4738,43.5085,31800.0
2009-09-14 11:50:00,62.75,62.86,62.74,62.8,18000.0,43.5085,43.5848,43.5016,43.5432,18000.0
2009-09-14 12:00:00,62.81,62.87,62.78,62.82,31800.0,43.5501,43.5917,43.5293,43.557,31800.0
2009-09-14 12:10:00,62.82,62.86,62.76,62.78,21300.0,43.557,43.5848,43.5154,43.5293,21300.0
2009-09-14 12:20:00,62.78,62.82,62.75,62.77,26800.0,43.5293,43.557,43.5085,43.5224,26800.0
2009-09-14 12:30:00,62.74,62.78,62.7,62.75,27100.0,43.5016,43.5293,43.4738,43.5085,27100.0
2009-09-14 12:40:00,62.76,62.77,62.64,62.68,33900.0,43.5154,43.5224,43.4322,43.4599,33900.0
2009-09-14 12:50:00,62.67,62.69,62.55,62.61,44100.0,43.453,43.4669,43.3698,43.4114,44100.0
2009-09-14 13:00:00,62.6,62.6,62.49,62.51,37600.0,43.4045,43.4045,43.3282,43.3421,37600.0
2009-09-14 13:10:00,62.5,62.55,62.45,62.46,22300.0,43.3351,43.3698,43.3005,43.3074,22300.0
2009-09-14 13:20:00,62.46,62.48,62.43,62.47,22400.0,43.3074,43.3213,43.2866,43.3143,22400.0
2009-09-14 13:30:00,62.48,62.59,62.48,62.58,23300.0,43.3213,43.3975,43.3213,43.3906,23300.0
2009-09-14 13:40:00,62.57,62.66,62.56,62.59,28900.0,43.3837,43.4461,43.3767,43.3975,28900.0
2009-09-14 13:50:00,62.58,62.67,62.57,62.67,37300.0,43.3906,43.453,43.3837,43.453,37300.0
2009-09-14 14:00:00,62.66,62.73,62.65,62.71,43600.0,43.4461,43.4946,43.4391,43.4807,43600.0
2009-09-14 14:10:00,62.72,62.74,62.69,62.73,23000.0,43.4877,43.5016,43.4669,43.4946,23000.0
2009-09-14 14:20:00,62.73,62.87,62.69,62.86,38200.0,43.4946,43.5917,43.4669,43.5848,38200.0
2009-09-14 14:30:00,62.87,62.94,62.78,62.8,60500.0,43.5917,43.6402,43.5293,43.5432,60500.0
2009-09-14 14:40:00,62.81,62.87,62.76,62.82,55600.0,43.5501,43.5917,43.5154,43.557,55600.0
2009-09-14 14:50:00,62.81,62.87,62.71,62.78,99400.0,43.5501,43.5917,43.4807,43.5293,99400.0
2009-09-14 15:00:00,62.78,62.87,62.76,62.85,84100.0,43.5293,43.5917,43.5154,43.5778,84100.0
2009-09-14 15:10:00,62.86,62.96,62.83,62.95,131100.0,43.5848,43.6541,43.564,43.6472,131100.0
2009-09-14 15:20:00,62.94,62.96,62.93,62.95,81300.0,43.6402,43.6541,43.6333,43.6472,81300.0
2009-09-14 15:30:00,62.95,63.01,62.93,63.0,98800.0,43.6472,43.6888,43.6333,43.6818,98800.0
2009-09-14 15:40:00,63.01,63.1,62.97,63.07,148300.0,43.6888,43.7512,43.661,43.7304,148300.0
2009-09-14 15:50:00,63.08,63.19,63.06,63.1,168200.0,43.7373,43.8136,43.7234,43.7512,168200.0
2009-09-15 09:30:00,63.2,63.2,62.75,63.07,87000.0,43.8205,43.8205,43.5085,43.7304,87000.0
2009-09-15 09:40:00,63.07,63.19,63.07,63.1,33000.0,43.7304,43.8136,43.7304,43.7512,33000.0
2009-09-15 09:50:00,63.1,63.1,62.88,63.07,40900.0,43.7512,43.7512,43.5986,43.7304,40900.0
2009-09-15 10:00:00,63.08,63.08,62.81,63.05,32300.0,43.7373,43.7373,43.5501,43.7165,32300.0
2009-09-15 10:10:00,63.06,63.08,62.87,62.96,32400.0,43.7234,43.7373,43.5917,43.6541,32400.0
2009-09-15 10:20:00,62.95,63.05,62.88,63.02,22500.0,43.6472,43.7165,43.5986,43.6957,22500.0
2009-09-15 10:30:00,63.01,63.05,62.91,62.96,23600.0,43.6888,43.7165,43.6194,43.6541,23600.0
2009-09-15 10:40:00,62.94,63.0,62.86,62.97,30900.0,43.6402,43.6818,43.5848,43.661,30900.0
2009-09-15 10:50:00,62.97,63.1,62.96,63.08,14000.0,43.661,43.7512,43.6541,43.7373,14000.0
2009-09-15 11:00:00,63.06,63.08,62.88,62.95,47000.0,43.7234,43.7373,43.5986,43.6472,47000.0
2009-09-15 11:10:00,62.95,62.95,62.87,62.94,25300.0,43.6472,43.6472,43.5917,43.6402,25300.0
2009-09-15 11:20:00,62.94,62.99,62.88,62.9,13900.0,43.6402,43.6749,43.5986,43.6125,13900.0
2009-09-15 11:30:00,62.89,62.99,62.89,62.94,36600.0,43.6056,43.6749,43.6056,43.6402,36600.0
2009-09-15 11:40:00,62.94,62.95,62.89,62.9,29500.0,43.6402,43.6472,43.6056,43.6125,29500.0
2009-09-15 11:50:00,62.9,63.03,62.89,63.03,46400.0,43.6125,43.7026,43.6056,43.7026,46400.0
2009-09-15 12:00:00,63.02,63.05,62.97,63.0,51800.0,43.6957,43.7165,43.661,43.6818,51800.0
2009-09-15 12:10:00,63.01,63.14,62.96,63.09,23700.0,43.6888,43.7789,43.6541,43.7442,23700.0
2009-09-15 12:20:00,63.09,63.1,63.06,63.08,6700.0,43.7442,43.7512,43.7234,43.7373,6700.0
2009-09-15 12:30:00,63.06,63.1,63.04,63.08,14600.0,43.7234,43.7512,43.7096,43.7373,14600.0
2009-09-15 12:40:00,63.08,63.14,63.06,63.09,13000.0,43.7373,43.7789,43.7234,43.7442,13000.0
2009-09-15 12:50:00,63.08,63.12,63.08,63.09,14700.0,43.7373,43.765,43.7373,43.7442,14700.0
2009-09-15 13:00:00,63.09,63.12,63.05,63.09,18500.0,43.7442,43.765,43.7165,43.7442,18500.0
2009-09-15 13:10:00,63.1,63.16,63.08,63.16,32400.0,43.7512,43.7928,43.7373,43.7928,32400.0
2009-09-15 13:20:00,63.15,63.22,63.11,63.13,20000.0,43.7858,43.8344,43.7581,43.772,20000.0
2009-09-15 13:30:00,63.13,63.14,63.07,63.08,26800.0,43.772,43.7789,43.7304,43.7373,26800.0
2009-09-15 13:40:00,63.08,63.12,63.0,63.11,23200.0,43.7373,43.765,43.6818,43.7581,23200.0
2009-09-15 13:50:00,63.1,63.13,63.04,63.09,23700.0,43.7512,43.772,43.7096,43.7442,23700.0
2009-09-15 14:00:00,63.08,63.13,63.02,63.13,27000.0,43.7373,43.772,43.6957,43.772,27000.0
2009-09-15 14:10:00,63.12,63.13,63.07,63.12,14300.0,43.765,43.772,43.7304,43.765,14300.0
2009-09-15 14:20:00,63.12,63.15,63.11,63.14,10000.0,43.765,43.7858,43.7581,43.7789,10000.0
2009-09-15 14:30:00,63.15,63.15,63.0,63.04,22400.0,43.7858,43.7858,43.6818,43.7096,22400.0
2009-09-15 14:40:00,63.05,63.06,63.01,63.05,21200.0,43.7165,43.7234,43.6888,43.7165,21200.0
2009-09-15 14:50:00,63.03,63.12,63.02,63.08,47500.0,43.7026,43.765,43.6957,43.7373,47500.0
2009-09-15 15:00:00,63.09,63.09,62.97,63.04,50400.0,43.7442,43.7442,43.661,43.7096,50400.0
2009-09-15 15:10:00,63.03,63.16,63.02,63.16,32500.0,43.7026,43.7928,43.6957,43.7928,32500.0
2009-09-15 15:20:00,63.16,63.23,63.13,63.16,93000.0,43.7928,43.8413,43.772,43.7928,93000.0
2009-09-15 15:30:00,63.15,63.24,63.1,63.21,62900.0,43.7858,43.8482,43.7512,43.8274,62900.0
2009-09-15 15:40:00,63.2,63.23,63.08,63.11,77600.0,43.8205,43.8413,43.7373,43.7581,77600.0
2009-09-15 15:50:00,63.13,63.26,63.11,63.16,106900.0,43.772,43.8621,43.7581,43.7928,106900.0
2009-09-16 09:30:00,63.25,63.25,62.32,62.35,249400.0,43.8552,43.8552,43.2103,43.2311,249400.0
2009-09-16 09:40:00,62.38,62.56,62.19,62.33,74100.0,43.2519,43.3767,43.1202,43.2173,74100.0
2009-09-16 09:50:00,62.31,62.57,62.28,62.57,53700.0,43.2034,43.3837,43.1826,43.3837,53700.0
2009-09-16 10:00:00,62.57,62.65,62.48,62.52,77000.0,43.3837,43.4391,43.3213,43.349,77000.0
2009-09-16 10:10:00,62.52,62.61,62.4,62.51,54900.0,43.349,43.4114,43.2658,43.3421,54900.0
2009-09-16 10:20:00,62.51,62.53,62.37,62.42,41500.0,43.3421,43.3559,43.245,43.2797,41500.0
2009-09-16 10:30:00,62.42,62.53,62.3,62.33,36000.0,43.2797,43.3559,43.1965,43.2173,36000.0
2009-09-16 10:40:00,62.32,62.48,62.3,62.38,33500.0,43.2103,43.3213,43.1965,43.2519,33500.0
2009-09-16 10:50:00,62.39,62.4,62.34,62.34,47900.0,43.2589,43.2658,43.2242,43.2242,47900.0
2009-09-16 11:00:00,62.34,62.48,62.32,62.4,35600.0,43.2242,43.3213,43.2103,43.2658,35600.0
2009-09-16 11:10:00,62.4,62.52,62.36,62.49,31500.0,43.2658,43.349,43.2381,43.3282,31500.0
2009-09-16 11:20:00,62.5,62.6,62.46,62.55,23700.0,43.3351,43.4045,43.3074,43.3698,23700.0
2009-09-16 11:30:00,62.56,62.6,62.53,62.55,19600.0,43.3767,43.4045,43.3559,43.3698,19600.0
2009-09-16 11:40:00,62.55,62.65,62.5,62.5,32200.0,43.3698,43.4391,43.3351,43.3351,32200.0
2009-09-16 11:50:00,62.51,62.63,62.49,62.61,27600.0,43.3421,43.4253,43.3282,43.4114,27600.0
2009-09-16 12:00:00,62.63,62.98,62.61,62.83,79000.0,43.4253,43.668,43.4114,43.564,79000.0
2009-09-16 12:10:00,62.83,62.85,62.68,62.85,35700.0,43.564,43.5778,43.4599,43.5778,35700.0
2009-09-16 12:20:00,62.85,62.85,62.77,62.77,36200.0,43.5778,43.5778,43.5224,43.5224,36200.0
2009-09-16 12:30:00,62.77,62.78,62.68,62.75,30000.0,43.5224,43.5293,43.4599,43.5085,30000.0
2009-09-16 12:40:00,62.74,62.74,62.62,62.63,25900.0,43.5016,43.5016,43.4183,43.4253,25900.0
2009-09-16 12:50:00,62.64,62.64,62.51,62.54,38400.0,43.4322,43.4322,43.3421,43.3629,38400.0
2009-09-16 13:00:00,62.54,62.74,62.54,62.69,20900.0,43.3629,43.5016,43.3629,43.4669,20900.0
2009-09-16 13:10:00,62.69,62.8,62.65,62.8,24600.0,43.4669,43.5432,43.4391,43.5432,24600.0
2009-09-16 13:20:00,62.81,62.88,62.77,62.77,33900.0,43.5501,43.5986,43.5224,43.5224,33900.0
2009-09-16 13:30:00,62.78,62.81,62.68,62.71,33000.0,43.5293,43.5501,43.4599,43.4807,33000.0
2009-09-16 13:40:00,62.72,62.81,62.7,62.76,28200.0,43.4877,43.5501,43.4738,43.5154,28200.0
2009-09-16 13:50:00,62.78,62.89,62.77,62.85,18300.0,43.5293,43.6056,43.5224,43.5778,18300.0
2009-09-16 14:00:00,62.85,62.96,62.85,62.93,28000.0,43.5778,43.6541,43.5778,43.6333,28000.0
2009-09-16 14:10:00,62.92,62.98,62.88,62.95,17800.0,43.6264,43.668,43.5986,43.6472,17800.0
2009-09-16 14:20:00,62.94,63.22,62.93,63.2,59500.0,43.6402,43.8344,43.6333,43.8205,59500.0
2009-09-16 14:30:00,63.18,63.18,63.14,63.14,38500.0,43.8066,43.8066,43.7789,43.7789,38500.0
2009-09-16 14:40:00,63.15,63.22,63.15,63.2,37300.0,43.7858,43.8344,43.7858,43.8205,37300.0
2009-09-16 14:50:00,63.19,63.25,63.14,63.16,33500.0,43.8136,43.8552,43.7789,43.7928,33500.0
2009-09-16 15:00:00,63.15,63.17,63.08,63.1,54300.0,43.7858,43.7997,43.7373,43.7512,54300.0
2009-09-16 15:10:00,63.09,63.1,62.96,63.01,54800.0,43.7442,43.7512,43.6541,43.6888,54800.0
2009-09-16 15:20:00,63.03,63.11,63.0,63.09,131400.0,43.7026,43.7581,43.6818,43.7442,131400.0
2009-09-16 15:30:00,63.08,63.15,63.0,63.12,45800.0,43.7373,43.7858,43.6818,43.765,45800.0
2009-09-16 15:40:00,63.11,63.28,63.11,63.26,73600.0,43.7581,43.876,43.7581,43.8621,73600.0
2009-09-16 15:50:00,63.26,63.31,63.23,63.28,101300.0,43.8621,43.8968,43.8413,43.876,101300.0
2009-09-17 09:30:00,63.03,63.31,62.84,63.22,122100.0,43.7026,43.8968,43.5709,43.8344,122100.0
2009-09-17 09:40:00,63.18,63.88,63.13,63.88,58000.0,43.8066,44.292,43.772,44.292,58000.0
2009-09-17 09:50:00,63.81,63.89,63.67,63.84,57900.0,44.2434,44.2989,44.1464,44.2642,57900.0
2009-09-17 10:00:00,63.86,64.0,63.62,63.95,105600.0,44.2781,44.3752,44.1117,44.3405,105600.0
2009-09-17 10:10:00,63.94,63.95,63.63,63.64,50300.0,44.3336,44.3405,44.1186,44.1256,50300.0
2009-09-17 10:20:00,63.68,63.84,63.53,63.65,50000.0,44.1533,44.2642,44.0493,44.1325,50000.0
2009-09-17 10:30:00,63.66,63.84,63.65,63.67,30300.0,44.1394,44.2642,44.1325,44.1464,30300.0
2009-09-17 10:40:00,63.67,63.78,63.6,63.74,29300.0,44.1464,44.2226,44.0978,44.1949,29300.0
2009-09-17 10:50:00,63.74,64.0,63.73,63.97,97100.0,44.1949,44.3752,44.188,44.3544,97100.0
2009-09-17 11:00:00,63.99,64.11,63.96,64.04,52600.0,44.3683,44.4515,44.3475,44.4029,52600.0
2009-09-17 11:10:00,64.05,64.22,64.0,64.12,49700.0,44.4099,44.5277,44.3752,44.4584,49700.0
2009-09-17 11:20:00,64.1,64.11,63.92,64.04,49900.0,44.4445,44.4515,44.3197,44.4029,49900.0
2009-09-17 11:30:00,64.04,64.05,63.79,63.79,60300.0,44.4029,44.4099,44.2296,44.2296,60300.0
2009-09-17 11:40:00,63.81,63.89,63.73,63.73,31500.0,44.2434,44.2989,44.188,44.188,31500.0
2009-09-17 11:50:00,63.71,63.73,63.53,63.63,102000.0,44.1741,44.188,44.0493,44.1186,102000.0
2009-09-17 12:00:00,63.65,63.79,63.64,63.72,30000.0,44.1325,44.2296,44.1256,44.181,30000.0
2009-09-17 12:10:00,63.69,63.91,63.63,63.79,44600.0,44.1602,44.3128,44.1186,44.2296,44600.0
2009-09-17 12:20:00,63.77,63.93,63.76,63.92,29700.0,44.2157,44.3267,44.2088,44.3197,29700.0
2009-09-17 12:30:00,63.91,64.07,63.9,63.98,48500.0,44.3128,44.4237,44.3059,44.3613,48500.0
2009-09-17 12:40:00,63.99,64.09,63.84,63.9,49100.0,44.3683,44.4376,44.2642,44.3059,49100.0
2009-09-17 12:50:00,63.92,64.06,63.91,63.92,38800.0,44.3197,44.4168,44.3128,44.3197,38800.0
2009-09-17 13:00:00,63.94,64.18,63.92,64.18,64400.0,44.3336,44.5,44.3197,44.5,64400.0
2009-09-17 13:10:00,64.18,64.23,64.08,64.15,58000.0,44.5,44.5347,44.4307,44.4792,58000.0
2009-09-17 13:20:00,64.14,64.15,64.01,64.09,29800.0,44.4723,44.4792,44.3821,44.4376,29800.0
2009-09-17 13:30:00,64.09,64.09,63.94,63.96,31600.0,44.4376,44.4376,44.3336,44.3475,31600.0
2009-09-17 13:40:00,63.96,64.05,63.92,64.03,42500.0,44.3475,44.4099,44.3197,44.396,42500.0
2009-09-17 13:50:00,64.04,64.18,64.04,64.16,27300.0,44.4029,44.5,44.4029,44.4861,27300.0
2009-09-17 14:00:00,64.14,64.26,64.14,64.26,50500.0,44.4723,44.5555,44.4723,44.5555,50500.0
2009-09-17 14:10:00,64.27,64.41,64.23,64.31,59100.0,44.5624,44.6595,44.5347,44.5901,59100.0
2009-09-17 14:20:00,64.31,64.39,64.23,64.32,119700.0,44.5901,44.6456,44.5347,44.5971,119700.0
2009-09-17 14:30:00,64.32,64.44,64.3,64.44,43100.0,44.5971,44.6803,44.5832,44.6803,43100.0
2009-09-17 14:40:00,64.44,64.63,64.39,64.63,59700.0,44.6803,44.812,44.6456,44.812,59700.0
2009-09-17 14:50:00,64.63,64.72,64.59,64.63,64600.0,44.812,44.8744,44.7843,44.812,64600.0
2009-09-17 15:00:00,64.63,64.66,64.45,64.49,87900.0,44.812,44.8328,44.6872,44.7149,87900.0
2009-09-17 15:10:00,64.5,64.66,64.45,64.66,61000.0,44.7219,44.8328,44.6872,44.8328,61000.0
2009-09-17 15:20:00,64.67,64.86,64.58,64.77,138400.0,44.8397,44.9715,44.7773,44.9091,138400.0
2009-09-17 15:30:00,64.78,64.83,64.73,64.8,72700.0,44.916,44.9507,44.8813,44.9299,72700.0
2009-09-17 15:40:00,64.79,64.86,64.44,64.45,215600.0,44.9229,44.9715,44.6803,44.6872,215600.0
2009-09-17 15:50:00,64.45,64.51,64.36,64.5,292100.0,44.6872,44.7288,44.6248,44.7219,292100.0
2009-09-18 09:30:00,64.57,64.85,64.52,64.54,531500.0,44.7704,44.9645,44.7357,44.7496,531500.0
2009-09-18 09:40:00,64.54,64.6,64.2,64.52,82300.0,44.7496,44.7912,44.5139,44.7357,82300.0
2009-09-18 09:50:00,64.51,64.51,64.12,64.12,31100.0,44.7288,44.7288,44.4584,44.4584,31100.0
2009-09-18 10:00:00,64.11,64.15,64.0,64.11,25300.0,44.4515,44.4792,44.3752,44.4515,25300.0
2009-09-18 10:10:00,64.1,64.3,63.88,63.89,58600.0,44.4445,44.5832,44.292,44.2989,58600.0
2009-09-18 10:20:00,63.91,64.04,63.91,63.96,36800.0,44.3128,44.4029,44.3128,44.3475,36800.0
2009-09-18 10:30:00,63.96,64.21,63.95,64.16,23700.0,44.3475,44.5208,44.3405,44.4861,23700.0
2009-09-18 10:40:00,64.16,64.21,64.05,64.14,47900.0,44.4861,44.5208,44.4099,44.4723,47900.0
2009-09-18 10:50:00,64.13,64.24,64.12,64.16,37400.0,44.4653,44.5416,44.4584,44.4861,37400.0
2009-09-18 11:00:00,64.14,64.27,64.06,64.25,39100.0,44.4723,44.5624,44.4168,44.5485,39100.0
2009-09-18 11:10:00,64.24,64.36,64.19,64.36,26300.0,44.5416,44.6248,44.5069,44.6248,26300.0
2009-09-18 11:20:00,64.35,64.46,64.3,64.34,17700.0,44.6179,44.6941,44.5832,44.6109,17700.0
2009-09-18 11:30:00,64.3,64.34,64.24,64.33,23100.0,44.5832,44.6109,44.5416,44.604,23100.0
2009-09-18 11:40:00,64.32,64.34,64.26,64.32,20500.0,44.5971,44.6109,44.5555,44.5971,20500.0
2009-09-18 11:50:00,64.34,64.35,64.23,64.25,23000.0,44.6109,44.6179,44.5347,44.5485,23000.0
2009-09-18 12:00:00,64.25,64.25,64.11,64.12,18300.0,44.5485,44.5485,44.4515,44.4584,18300.0
2009-09-18 12:10:00,64.14,64.21,64.11,64.17,17200.0,44.4723,44.5208,44.4515,44.4931,17200.0
2009-09-18 12:20:00,64.17,64.26,64.14,64.26,51200.0,44.4931,44.5555,44.4723,44.5555,51200.0
2009-09-18 12:30:00,64.27,64.4,64.26,64.4,55600.0,44.5624,44.6525,44.5555,44.6525,55600.0
2009-09-18 12:40:00,64.41,64.45,64.34,64.36,14500.0,44.6595,44.6872,44.6109,44.6248,14500.0
2009-09-18 12:50:00,64.36,64.57,64.36,64.54,18000.0,44.6248,44.7704,44.6248,44.7496,18000.0
2009-09-18 13:00:00,64.54,64.6,64.54,64.56,16000.0,44.7496,44.7912,44.7496,44.7635,16000.0
2009-09-18 13:10:00,64.58,64.58,64.51,64.56,26200.0,44.7773,44.7773,44.7288,44.7635,26200.0
2009-09-18 13:20:00,64.54,64.59,64.49,64.56,10800.0,44.7496,44.7843,44.7149,44.7635,10800.0
2009-09-18 13:30:00,64.58,64.58,64.51,64.54,10900.0,44.7773,44.7773,44.7288,44.7496,10900.0
2009-09-18 13:40:00,64.53,64.74,64.51,64.72,28600.0,44.7427,44.8883,44.7288,44.8744,28600.0
2009-09-18 13:50:00,64.72,64.72,64.61,64.63,14000.0,44.8744,44.8744,44.7981,44.812,14000.0
2009-09-18 14:00:00,64.63,64.72,64.6,64.69,30700.0,44.812,44.8744,44.7912,44.8536,30700.0
2009-09-18 14:10:00,64.68,64.74,64.61,64.62,29300.0,44.8467,44.8883,44.7981,44.8051,29300.0
2009-09-18 14:20:00,64.62,64.68,64.59,64.68,24500.0,44.8051,44.8467,44.7843,44.8467,24500.0
2009-09-18 14:30:00,64.68,64.68,64.48,64.48,28800.0,44.8467,44.8467,44.708,44.708,28800.0
2009-09-18 14:40:00,64.47,64.52,64.45,64.49,36300.0,44.7011,44.7357,44.6872,44.7149,36300.0
2009-09-18 14:50:00,64.5,64.52,64.4,64.42,19900.0,44.7219,44.7357,44.6525,44.6664,19900.0
2009-09-18 15:00:00,64.41,64.57,64.41,64.52,42900.0,44.6595,44.7704,44.6595,44.7357,42900.0
2009-09-18 15:10:00,64.52,64.64,64.52,64.58,28200.0,44.7357,44.8189,44.7357,44.7773,28200.0
2009-09-18 15:20:00,64.57,64.68,64.56,64.62,28300.0,44.7704,44.8467,44.7635,44.8051,28300.0
2009-09-18 15:30:00,64.63,64.68,64.6,64.61,41300.0,44.812,44.8467,44.7912,44.7981,41300.0
2009-09-18 15:40:00,64.6,64.69,64.56,64.62,50200.0,44.7912,44.8536,44.7635,44.8051,50200.0
2009-09-18 15:50:00,64.62,64.68,64.57,64.57,131000.0,44.8051,44.8467,44.7704,44.7704,131000.0
2009-09-21 09:30:00,64.11,64.32,63.67,63.93,90200.0,44.4515,44.5971,44.1464,44.3267,90200.0
2009-09-21 09:40:00,63.97,64.28,63.9,63.91,31200.0,44.3544,44.5693,44.3059,44.3128,31200.0
2009-09-21 09:50:00,63.92,63.96,63.54,63.68,39200.0,44.3197,44.3475,44.0562,44.1533,39200.0
2009-09-21 10:00:00,63.65,64.16,63.62,64.15,61500.0,44.1325,44.4861,44.1117,44.4792,61500.0
2009-09-21 10:10:00,64.12,64.4,64.05,64.36,37700.0,44.4584,44.6525,44.4099,44.6248,37700.0
2009-09-21 10:20:00,64.35,64.53,64.3,64.44,45500.0,44.6179,44.7427,44.5832,44.6803,45500.0
2009-09-21 10:30:00,64.4,64.41,64.05,64.1,20400.0,44.6525,44.6595,44.4099,44.4445,20400.0
2009-09-21 10:40:00,64.1,64.18,64.09,64.15,11000.0,44.4445,44.5,44.4376,44.4792,11000.0
2009-09-21 10:50:00,64.15,64.19,63.91,63.93,29900.0,44.4792,44.5069,44.3128,44.3267,29900.0
2009-09-21 11:00:00,63.97,64.0,63.84,63.95,22300.0,44.3544,44.3752,44.2642,44.3405,22300.0
2009-09-21 11:10:00,63.95,64.05,63.91,63.99,20100.0,44.3405,44.4099,44.3128,44.3683,20100.0
2009-09-21 11:20:00,64.02,64.08,64.0,64.02,17100.0,44.3891,44.4307,44.3752,44.3891,17100.0
2009-09-21 11:30:00,64.01,64.06,63.98,64.03,28200.0,44.3821,44.4168,44.3613,44.396,28200.0
2009-09-21 11:40:00,64.02,64.13,64.0,64.02,27700.0,44.3891,44.4653,44.3752,44.3891,27700.0
2009-09-21 11:50:00,64.01,64.02,63.97,63.99,11000.0,44.3821,44.3891,44.3544,44.3683,11000.0
2009-09-21 12:00:00,64.0,64.01,63.95,63.95,17500.0,44.3752,44.3821,44.3405,44.3405,17500.0
2009-09-21 12:10:00,63.95,63.98,63.9,63.9,9700.0,44.3405,44.3613,44.3059,44.3059,9700.0
2009-09-21 12:20:00,63.89,63.91,63.85,63.87,17300.0,44.2989,44.3128,44.2712,44.285,17300.0
2009-09-21 12:30:00,63.88,63.94,63.86,63.92,14200.0,44.292,44.3336,44.2781,44.3197,14200.0
2009-09-21 12:40:00,63.94,63.97,63.8,63.8,31000.0,44.3336,44.3544,44.2365,44.2365,31000.0
2009-09-21 12:50:00,63.79,63.82,63.74,63.78,16000.0,44.2296,44.2504,44.1949,44.2226,16000.0
2009-09-21 13:00:00,63.78,63.78,63.7,63.72,20200.0,44.2226,44.2226,44.1672,44.181,20200.0
2009-09-21 13:10:00,63.73,63.73,63.68,63.69,18300.0,44.188,44.188,44.1533,44.1602,18300.0
2009-09-21 13:20:00,63.69,63.77,63.69,63.75,22100.0,44.1602,44.2157,44.1602,44.2018,22100.0
2009-09-21 13:30:00,63.76,63.77,63.72,63.74,20700.0,44.2088,44.2157,44.181,44.1949,20700.0
2009-09-21 13:40:00,63.74,63.75,63.61,63.61,22700.0,44.1949,44.2018,44.1048,44.1048,22700.0
2009-09-21 13:50:00,63.63,63.64,63.52,63.59,44200.0,44.1186,44.1256,44.0424,44.0909,44200.0
2009-09-21 14:00:00,63.59,63.69,63.58,63.59,41400.0,44.0909,44.1602,44.084,44.0909,41400.0
2009-09-21 14:10:00,63.59,63.76,63.53,63.76,50100.0,44.0909,44.2088,44.0493,44.2088,50100.0
2009-09-21 14:20:00,63.76,63.92,63.75,63.92,60300.0,44.2088,44.3197,44.2018,44.3197,60300.0
2009-09-21 14:30:00,63.91,63.95,63.8,63.81,28600.0,44.3128,44.3405,44.2365,44.2434,28600.0
2009-09-21 14:40:00,63.8,63.87,63.79,63.84,31600.0,44.2365,44.285,44.2296,44.2642,31600.0
2009-09-21 14:50:00,63.85,64.0,63.84,63.89,67600.0,44.2712,44.3752,44.2642,44.2989,67600.0
2009-09-21 15:00:00,63.88,63.9,63.82,63.85,31700.0,44.292,44.3059,44.2504,44.2712,31700.0
2009-09-21 15:10:00,63.85,63.94,63.76,63.91,70500.0,44.2712,44.3336,44.2088,44.3128,70500.0
2009-09-21 15:20:00,63.92,63.96,63.82,63.85,46400.0,44.3197,44.3475,44.2504,44.2712,46400.0
2009-09-21 15:30:00,63.85,63.86,63.59,63.6,91500.0,44.2712,44.2781,44.0909,44.0978,91500.0
2009-09-21 15:40:00,63.59,63.66,63.46,63.49,162900.0,44.0909,44.1394,44.0008,44.0216,162900.0
2009-09-21 15:50:00,63.49,63.66,63.49,63.63,213900.0,44.0216,44.1394,44.0216,44.1186,213900.0
2009-09-22 09:30:00,63.87,63.92,63.54,63.82,100300.0,44.285,44.3197,44.0562,44.2504,100300.0
2009-09-22 09:40:00,63.79,63.87,63.49,63.7,88300.0,44.2296,44.285,44.0216,44.1672,88300.0
2009-09-22 09:50:00,63.7,63.94,63.66,63.83,50900.0,44.1672,44.3336,44.1394,44.2573,50900.0
2009-09-22 10:00:00,63.84,63.84,63.59,63.73,36000.0,44.2642,44.2642,44.0909,44.188,36000.0
2009-09-22 10:10:00,63.75,63.85,63.7,63.79,25700.0,44.2018,44.2712,44.1672,44.2296,25700.0
2009-09-22 10:20:00,63.78,63.8,63.64,63.69,16900.0,44.2226,44.2365,44.1256,44.1602,16900.0
2009-09-22 10:30:00,63.68,63.73,63.56,63.56,31900.0,44.1533,44.188,44.0701,44.0701,31900.0
2009-09-22 10:40:00,63.57,63.61,63.56,63.58,13700.0,44.077,44.1048,44.0701,44.084,13700.0
2009-09-22 10:50:00,63.57,63.71,63.56,63.64,15500.0,44.077,44.1741,44.0701,44.1256,15500.0
2009-09-22 11:00:00,63.65,63.72,63.65,63.71,11600.0,44.1325,44.181,44.1325,44.1741,11600.0
2009-09-22 11:10:00,63.7,63.8,63.69,63.8,20800.0,44.1672,44.2365,44.1602,44.2365,20800.0
2009-09-22 11:20:00,63.79,63.82,63.72,63.72,47100.0,44.2296,44.2504,44.181,44.181,47100.0
2009-09-22 11:30:00,63.71,63.8,63.7,63.75,30400.0,44.1741,44.2365,44.1672,44.2018,30400.0
2009-09-22 11:40:00,63.75,63.78,63.71,63.73,38500.0,44.2018,44.2226,44.1741,44.188,38500.0
2009-09-22 11:50:00,63.73,63.76,63.72,63.75,20300.0,44.188,44.2088,44.181,44.2018,20300.0
2009-09-22 12:00:00,63.75,63.92,63.75,63.91,22900.0,44.2018,44.3197,44.2018,44.3128,22900.0
2009-09-22 12:10:00,63.93,63.97,63.85,63.9,53200.0,44.3267,44.3544,44.2712,44.3059,53200.0
2009-09-22 12:20:00,63.9,63.92,63.84,63.9,48500.0,44.3059,44.3197,44.2642,44.3059,48500.0
2009-09-22 12:30:00,63.9,63.93,63.87,63.89,36000.0,44.3059,44.3267,44.285,44.2989,36000.0
2009-09-22 12:40:00,63.9,63.97,63.88,63.95,41300.0,44.3059,44.3544,44.292,44.3405,41300.0
2009-09-22 12:50:00,63.96,64.08,63.96,64.05,16500.0,44.3475,44.4307,44.3475,44.4099,16500.0
2009-09-22 13:00:00,64.06,64.21,64.06,64.17,39400.0,44.4168,44.5208,44.4168,44.4931,39400.0
2009-09-22 13:10:00,64.18,64.19,64.01,64.06,40000.0,44.5,44.5069,44.3821,44.4168,40000.0
2009-09-22 13:20:00,64.06,64.06,63.91,63.98,28500.0,44.4168,44.4168,44.3128,44.3613,28500.0
2009-09-22 13:30:00,63.98,64.09,63.96,64.01,22700.0,44.3613,44.4376,44.3475,44.3821,22700.0
2009-09-22 13:40:00,63.98,64.05,63.95,64.05,25300.0,44.3613,44.4099,44.3405,44.4099,25300.0
2009-09-22 13:50:00,64.02,64.11,64.02,64.07,33400.0,44.3891,44.4515,44.3891,44.4237,33400.0
2009-09-22 14:00:00,64.06,64.13,64.05,64.11,32400.0,44.4168,44.4653,44.4099,44.4515,32400.0
2009-09-22 14:10:00,64.12,64.18,64.03,64.07,46300.0,44.4584,44.5,44.396,44.4237,46300.0
2009-09-22 14:20:00,64.08,64.12,64.02,64.07,48200.0,44.4307,44.4584,44.3891,44.4237,48200.0
2009-09-22 14:30:00,64.08,64.15,64.03,64.14,68700.0,44.4307,44.4792,44.396,44.4723,68700.0
2009-09-22 14:40:00,64.15,64.24,64.12,64.12,26600.0,44.4792,44.5416,44.4584,44.4584,26600.0
2009-09-22 14:50:00,64.11,64.18,64.03,64.18,43500.0,44.4515,44.5,44.396,44.5,43500.0
2009-09-22 15:00:00,64.17,64.18,64.01,64.1,66400.0,44.4931,44.5,44.3821,44.4445,66400.0
2009-09-22 15:10:00,64.11,64.11,64.0,64.06,68100.0,44.4515,44.4515,44.3752,44.4168,68100.0
2009-09-22 15:20:00,64.06,64.1,64.01,64.05,36900.0,44.4168,44.4445,44.3821,44.4099,36900.0
2009-09-22 15:30:00,64.05,64.1,64.02,64.04,36700.0,44.4099,44.4445,44.3891,44.4029,36700.0
2009-09-22 15:40:00,64.04,64.1,63.95,64.0,119300.0,44.4029,44.4445,44.3405,44.3752,119300.0
2009-09-22 15:50:00,63.99,64.04,63.78,63.85,196600.0,44.3683,44.4029,44.2226,44.2712,196600.0
2009-09-23 09:30:00,64.1,64.1,63.6,63.69,64700.0,44.4445,44.4445,44.0978,44.1602,64700.0
2009-09-23 09:40:00,63.68,63.88,63.68,63.88,24700.0,44.1533,44.292,44.1533,44.292,24700.0
2009-09-23 09:50:00,63.87,63.94,63.73,63.78,26400.0,44.285,44.3336,44.188,44.2226,26400.0
2009-09-23 10:00:00,63.74,63.77,63.69,63.69,22300.0,44.1949,44.2157,44.1602,44.1602,22300.0
2009-09-23 10:10:00,63.68,63.71,63.59,63.71,33100.0,44.1533,44.1741,44.0909,44.1741,33100.0
2009-09-23 10:20:00,63.74,63.75,63.62,63.62,17400.0,44.1949,44.2018,44.1117,44.1117,17400.0
2009-09-23 10:30:00,63.62,63.7,63.55,63.55,37700.0,44.1117,44.1672,44.0632,44.0632,37700.0
2009-09-23 10:40:00,63.56,63.65,63.54,63.62,12800.0,44.0701,44.1325,44.0562,44.1117,12800.0
2009-09-23 10:50:00,63.61,63.69,63.55,63.67,19300.0,44.1048,44.1602,44.0632,44.1464,19300.0
2009-09-23 11:00:00,63.67,63.77,63.64,63.7,21200.0,44.1464,44.2157,44.1256,44.1672,21200.0
2009-09-23 11:10:00,63.7,63.71,63.65,63.7,12900.0,44.1672,44.1741,44.1325,44.1672,12900.0
2009-09-23 11:20:00,63.69,63.75,63.64,63.65,9800.0,44.1602,44.2018,44.1256,44.1325,9800.0
2009-09-23 11:30:00,63.65,63.7,63.61,63.64,9700.0,44.1325,44.1672,44.1048,44.1256,9700.0
2009-09-23 11:40:00,63.64,63.64,63.56,63.6,15300.0,44.1256,44.1256,44.0701,44.0978,15300.0
2009-09-23 11:50:00,63.59,63.65,63.55,63.64,21200.0,44.0909,44.1325,44.0632,44.1256,21200.0
2009-09-23 12:00:00,63.65,63.77,63.63,63.69,16400.0,44.1325,44.2157,44.1186,44.1602,16400.0
2009-09-23 12:10:00,63.7,63.72,63.61,63.64,13800.0,44.1672,44.181,44.1048,44.1256,13800.0
2009-09-23 12:20:00,63.65,63.71,63.63,63.66,16300.0,44.1325,44.1741,44.1186,44.1394,16300.0
2009-09-23 12:30:00,63.66,63.68,63.62,63.65,13000.0,44.1394,44.1533,44.1117,44.1325,13000.0
2009-09-23 12:40:00,63.66,63.78,63.66,63.77,7800.0,44.1394,44.2226,44.1394,44.2157,7800.0
2009-09-23 12:50:00,63.78,63.78,63.74,63.78,8100.0,44.2226,44.2226,44.1949,44.2226,8100.0
2009-09-23 13:00:00,63.76,63.78,63.68,63.68,22200.0,44.2088,44.2226,44.1533,44.1533,22200.0
2009-09-23 13:10:00,63.69,63.76,63.68,63.75,6900.0,44.1602,44.2088,44.1533,44.2018,6900.0
2009-09-23 13:20:00,63.74,63.75,63.62,63.62,17100.0,44.1949,44.2018,44.1117,44.1117,17100.0
2009-09-23 13:30:00,63.63,63.72,63.61,63.7,15900.0,44.1186,44.181,44.1048,44.1672,15900.0
2009-09-23 13:40:00,63.71,63.79,63.71,63.75,22800.0,44.1741,44.2296,44.1741,44.2018,22800.0
2009-09-23 13:50:00,63.76,63.77,63.69,63.71,56800.0,44.2088,44.2157,44.1602,44.1741,56800.0
2009-09-23 14:00:00,63.7,63.77,63.68,63.7,53700.0,44.1672,44.2157,44.1533,44.1672,53700.0
2009-09-23 14:10:00,63.71,64.09,63.64,64.01,40900.0,44.1741,44.4376,44.1256,44.3821,40900.0
2009-09-23 14:20:00,64.01,64.1,63.82,63.95,50500.0,44.3821,44.4445,44.2504,44.3405,50500.0
2009-09-23 14:30:00,63.94,64.11,63.88,64.04,74000.0,44.3336,44.4515,44.292,44.4029,74000.0
2009-09-23 14:40:00,64.05,64.08,63.92,63.99,53300.0,44.4099,44.4307,44.3197,44.3683,53300.0
2009-09-23 14:50:00,64.01,64.04,63.65,63.73,55700.0,44.3821,44.4029,44.1325,44.188,55700.0
2009-09-23 15:00:00,63.74,64.01,63.72,63.98,44900.0,44.1949,44.3821,44.181,44.3613,44900.0
2009-09-23 15:10:00,63.99,63.99,63.71,63.75,53800.0,44.3683,44.3683,44.1741,44.2018,53800.0
2009-09-23 15:20:00,63.76,63.76,63.59,63.62,41900.0,44.2088,44.2088,44.0909,44.1117,41900.0
2009-09-23 15:30:00,63.62,63.63,63.5,63.56,77500.0,44.1117,44.1186,44.0285,44.0701,77500.0
2009-09-23 15:40:00,63.58,63.63,63.35,63.39,172700.0,44.084,44.1186,43.9245,43.9522,172700.0
2009-09-23 15:50:00,63.41,63.43,63.1,63.24,333900.0,43.9661,43.98,43.7512,43.8482,333900.0
2009-09-24 09:30:00,63.41,63.41,62.5,62.53,142200.0,43.9661,43.9661,43.3351,43.3559,142200.0
2009-09-24 09:40:00,62.58,62.61,62.06,62.58,155000.0,43.3906,43.4114,43.0301,43.3906,155000.0
2009-09-24 09:50:00,62.59,62.86,62.56,62.74,61900.0,43.3975,43.5848,43.3767,43.5016,61900.0
2009-09-24 10:00:00,62.75,62.75,62.45,62.51,59000.0,43.5085,43.5085,43.3005,43.3421,59000.0
2009-09-24 10:10:00,62.52,62.54,62.09,62.26,74900.0,43.349,43.3629,43.0509,43.1687,74900.0
2009-09-24 10:20:00,62.28,62.46,62.27,62.45,43000.0,43.1826,43.3074,43.1757,43.3005,43000.0
2009-09-24 10:30:00,62.44,62.46,62.34,62.4,45800.0,43.2935,43.3074,43.2242,43.2658,45800.0
2009-09-24 10:40:00,62.38,62.4,62.16,62.25,51100.0,43.2519,43.2658,43.0994,43.1618,51100.0
2009-09-24 10:50:00,62.25,62.31,62.14,62.18,35200.0,43.1618,43.2034,43.0855,43.1133,35200.0
2009-09-24 11:00:00,62.17,62.18,62.08,62.14,50000.0,43.1063,43.1133,43.0439,43.0855,50000.0
2009-09-24 11:10:00,62.15,62.23,62.1,62.19,38300.0,43.0925,43.1479,43.0578,43.1202,38300.0
2009-09-24 11:20:00,62.2,62.21,62.11,62.17,19600.0,43.1271,43.1341,43.0647,43.1063,19600.0
2009-09-24 11:30:00,62.17,62.21,62.04,62.04,40200.0,43.1063,43.1341,43.0162,43.0162,40200.0
2009-09-24 11:40:00,62.05,62.12,61.93,62.07,53900.0,43.0231,43.0717,42.9399,43.037,53900.0
2009-09-24 11:50:00,62.1,62.11,61.93,62.03,32800.0,43.0578,43.0647,42.9399,43.0093,32800.0
2009-09-24 12:00:00,62.04,62.19,62.03,62.19,50500.0,43.0162,43.1202,43.0093,43.1202,50500.0
2009-09-24 12:10:00,62.19,62.24,62.17,62.21,17900.0,43.1202,43.1549,43.1063,43.1341,17900.0
2009-09-24 12:20:00,62.21,62.25,62.14,62.22,48400.0,43.1341,43.1618,43.0855,43.141,48400.0
2009-09-24 12:30:00,62.24,62.3,62.17,62.3,31200.0,43.1549,43.1965,43.1063,43.1965,31200.0
2009-09-24 12:40:00,62.29,62.36,62.27,62.28,13800.0,43.1895,43.2381,43.1757,43.1826,13800.0
2009-09-24 12:50:00,62.28,62.35,62.21,62.22,12900.0,43.1826,43.2311,43.1341,43.141,12900.0
2009-09-24 13:00:00,62.22,62.45,62.2,62.43,28200.0,43.141,43.3005,43.1271,43.2866,28200.0
2009-09-24 13:10:00,62.43,62.53,62.36,62.37,46300.0,43.2866,43.3559,43.2381,43.245,46300.0
2009-09-24 13:20:00,62.37,62.43,62.33,62.4,18100.0,43.245,43.2866,43.2173,43.2658,18100.0
2009-09-24 13:30:00,62.4,62.41,62.26,62.27,12200.0,43.2658,43.2727,43.1687,43.1757,12200.0
2009-09-24 13:40:00,62.3,62.31,62.15,62.26,17200.0,43.1965,43.2034,43.0925,43.1687,17200.0
2009-09-24 13:50:00,62.26,62.29,62.19,62.21,22200.0,43.1687,43.1895,43.1202,43.1341,22200.0
2009-09-24 14:00:00,62.21,62.25,62.14,62.15,43900.0,43.1341,43.1618,43.0855,43.0925,43900.0
2009-09-24 14:10:00,62.14,62.22,62.11,62.21,35400.0,43.0855,43.141,43.0647,43.1341,35400.0
2009-09-24 14:20:00,62.21,62.21,62.03,62.11,44100.0,43.1341,43.1341,43.0093,43.0647,44100.0
2009-09-24 14:30:00,62.1,62.21,62.1,62.19,76800.0,43.0578,43.1341,43.0578,43.1202,76800.0
2009-09-24 14:40:00,62.19,62.28,62.17,62.25,107700.0,43.1202,43.1826,43.1063,43.1618,107700.0
2009-09-24 14:50:00,62.25,62.49,62.22,62.48,45900.0,43.1618,43.3282,43.141,43.3213,45900.0
2009-09-24 15:00:00,62.49,62.54,62.41,62.47,47900.0,43.3282,43.3629,43.2727,43.3143,47900.0
2009-09-24 15:10:00,62.45,62.52,62.41,62.5,28700.0,43.3005,43.349,43.2727,43.3351,28700.0
2009-09-24 15:20:00,62.5,62.57,62.37,62.4,36600.0,43.3351,43.3837,43.245,43.2658,36600.0
2009-09-24 15:30:00,62.39,62.46,62.3,62.31,60800.0,43.2589,43.3074,43.1965,43.2034,60800.0
2009-09-24 15:40:00,62.31,62.41,62.3,62.34,56000.0,43.2034,43.2727,43.1965,43.2242,56000.0
2009-09-24 15:50:00,62.35,62.45,62.29,62.29,131100.0,43.2311,43.3005,43.1895,43.1895,131100.0
2009-09-25 09:30:00,62.24,62.24,61.81,61.88,89300.0,43.1549,43.1549,42.8567,42.9053,89300.0
2009-09-25 09:40:00,61.87,62.17,61.85,62.0,51300.0,42.8983,43.1063,42.8845,42.9885,51300.0
2009-09-25 09:50:00,62.0,62.24,61.83,62.03,113200.0,42.9885,43.1549,42.8706,43.0093,113200.0
2009-09-25 10:00:00,62.01,62.27,61.94,62.22,72500.0,42.9954,43.1757,42.9469,43.141,72500.0
2009-09-25 10:10:00,62.23,62.25,62.04,62.12,36400.0,43.1479,43.1618,43.0162,43.0717,36400.0
2009-09-25 10:20:00,62.15,62.25,62.08,62.14,45400.0,43.0925,43.1618,43.0439,43.0855,45400.0
2009-09-25 10:30:00,62.17,62.28,62.11,62.15,71100.0,43.1063,43.1826,43.0647,43.0925,71100.0
2009-09-25 10:40:00,62.14,62.35,62.12,62.33,96200.0,43.0855,43.2311,43.0717,43.2173,96200.0
2009-09-25 10:50:00,62.33,62.39,62.24,62.31,46400.0,43.2173,43.2589,43.1549,43.2034,46400.0
2009-09-25 11:00:00,62.31,62.51,62.3,62.49,78800.0,43.2034,43.3421,43.1965,43.3282,78800.0
2009-09-25 11:10:00,62.49,62.49,62.28,62.39,72600.0,43.3282,43.3282,43.1826,43.2589,72600.0
2009-09-25 11:20:00,62.4,62.63,62.4,62.57,74000.0,43.2658,43.4253,43.2658,43.3837,74000.0
2009-09-25 11:30:00,62.57,62.67,62.49,62.65,74200.0,43.3837,43.453,43.3282,43.4391,74200.0
2009-09-25 11:40:00,62.66,62.7,62.55,62.62,50700.0,43.4461,43.4738,43.3698,43.4183,50700.0
2009-09-25 11:50:00,62.63,62.65,62.56,62.63,87300.0,43.4253,43.4391,43.3767,43.4253,87300.0
2009-09-25 12:00:00,62.6,62.71,62.57,62.66,61700.0,43.4045,43.4807,43.3837,43.4461,61700.0
2009-09-25 12:10:00,62.66,62.71,62.55,62.6,84200.0,43.4461,43.4807,43.3698,43.4045,84200.0
2009-09-25 12:20:00,62.6,62.61,62.42,62.49,73600.0,43.4045,43.4114,43.2797,43.3282,73600.0
2009-09-25 12:30:00,62.49,62.62,62.48,62.55,62100.0,43.3282,43.4183,43.3213,43.3698,62100.0
2009-09-25 12:40:00,62.57,62.59,62.52,62.56,80100.0,43.3837,43.3975,43.349,43.3767,80100.0
2009-09-25 12:50:00,62.55,62.63,62.54,62.58,23000.0,43.3698,43.4253,43.3629,43.3906,23000.0
2009-09-25 13:00:00,62.59,62.62,62.53,62.57,55300.0,43.3975,43.4183,43.3559,43.3837,55300.0
2009-09-25 13:10:00,62.58,62.59,62.42,62.49,46400.0,43.3906,43.3975,43.2797,43.3282,46400.0
2009-09-25 13:20:00,62.5,62.73,62.47,62.72,23100.0,43.3351,43.4946,43.3143,43.4877,23100.0
2009-09-25 13:30:00,62.71,62.71,62.6,62.63,44600.0,43.4807,43.4807,43.4045,43.4253,44600.0
2009-09-25 13:40:00,62.62,62.64,62.55,62.59,24600.0,43.4183,43.4322,43.3698,43.3975,24600.0
2009-09-25 13:50:00,62.61,62.73,62.58,62.73,44200.0,43.4114,43.4946,43.3906,43.4946,44200.0
2009-09-25 14:00:00,62.74,62.85,62.71,62.82,37200.0,43.5016,43.5778,43.4807,43.557,37200.0
2009-09-25 14:10:00,62.81,62.82,62.73,62.73,11300.0,43.5501,43.557,43.4946,43.4946,11300.0
2009-09-25 14:20:00,62.74,62.77,62.67,62.68,27700.0,43.5016,43.5224,43.453,43.4599,27700.0
2009-09-25 14:30:00,62.68,62.75,62.65,62.75,34500.0,43.4599,43.5085,43.4391,43.5085,34500.0
2009-09-25 14:40:00,62.77,62.77,62.68,62.71,28000.0,43.5224,43.5224,43.4599,43.4807,28000.0
2009-09-25 14:50:00,62.7,62.91,62.7,62.88,34900.0,43.4738,43.6194,43.4738,43.5986,34900.0
2009-09-25 15:00:00,62.88,62.91,62.81,62.85,48300.0,43.5986,43.6194,43.5501,43.5778,48300.0
2009-09-25 15:10:00,62.87,62.89,62.8,62.89,51200.0,43.5917,43.6056,43.5432,43.6056,51200.0
2009-09-25 15:20:00,62.88,62.98,62.84,62.97,57800.0,43.5986,43.668,43.5709,43.661,57800.0
2009-09-25 15:30:00,62.97,63.11,62.95,63.0,193600.0,43.661,43.7581,43.6472,43.6818,193600.0
2009-09-25 15:40:00,63.0,63.01,62.87,62.97,303300.0,43.6818,43.6888,43.5917,43.661,303300.0
2009-09-25 15:50:00,62.98,63.11,62.95,63.04,388200.0,43.668,43.7581,43.6472,43.7096,388200.0
2009-09-28 09:30:00,64.11,64.73,63.64,64.0,203900.0,44.4515,44.8813,44.1256,44.3752,203900.0
2009-09-28 09:40:00,64.07,64.43,63.94,64.43,117600.0,44.4237,44.6733,44.3336,44.6733,117600.0
2009-09-28 09:50:00,64.46,64.7,64.43,64.67,117300.0,44.6941,44.8605,44.6733,44.8397,117300.0
2009-09-28 10:00:00,64.68,64.77,64.52,64.62,70300.0,44.8467,44.9091,44.7357,44.8051,70300.0
2009-09-28 10:10:00,64.61,64.67,64.52,64.52,51900.0,44.7981,44.8397,44.7357,44.7357,51900.0
2009-09-28 10:20:00,64.53,64.62,64.49,64.62,51700.0,44.7427,44.8051,44.7149,44.8051,51700.0
2009-09-28 10:30:00,64.62,64.83,64.6,64.68,65200.0,44.8051,44.9507,44.7912,44.8467,65200.0
2009-09-28 10:40:00,64.68,64.71,64.53,64.54,44700.0,44.8467,44.8675,44.7427,44.7496,44700.0
2009-09-28 10:50:00,64.54,64.62,64.49,64.59,37200.0,44.7496,44.8051,44.7149,44.7843,37200.0
2009-09-28 11:00:00,64.59,64.63,64.55,64.57,32800.0,44.7843,44.812,44.7565,44.7704,32800.0
2009-09-28 11:10:00,64.56,64.59,64.49,64.55,58400.0,44.7635,44.7843,44.7149,44.7565,58400.0
2009-09-28 11:20:00,64.55,64.61,64.55,64.57,46700.0,44.7565,44.7981,44.7565,44.7704,46700.0
2009-09-28 11:30:00,64.56,64.61,64.45,64.45,29200.0,44.7635,44.7981,44.6872,44.6872,29200.0
2009-09-28 11:40:00,64.46,64.59,64.45,64.47,30100.0,44.6941,44.7843,44.6872,44.7011,30100.0
2009-09-28 11:50:00,64.48,64.52,64.4,64.4,18600.0,44.708,44.7357,44.6525,44.6525,18600.0
2009-09-28 12:00:00,64.41,64.48,64.39,64.43,21200.0,44.6595,44.708,44.6456,44.6733,21200.0
2009-09-28 12:10:00,64.43,64.43,64.36,64.36,20200.0,44.6733,44.6733,44.6248,44.6248,20200.0
2009-09-28 12:20:00,64.36,64.49,64.34,64.4,60200.0,44.6248,44.7149,44.6109,44.6525,60200.0
2009-09-28 12:30:00,64.4,64.45,64.4,64.44,16300.0,44.6525,44.6872,44.6525,44.6803,16300.0
2009-09-28 12:40:00,64.45,64.56,64.45,64.52,16800.0,44.6872,44.7635,44.6872,44.7357,16800.0
2009-09-28 12:50:00,64.53,64.53,64.33,64.33,22100.0,44.7427,44.7427,44.604,44.604,22100.0
2009-09-28 13:00:00,64.34,64.39,64.28,64.36,43400.0,44.6109,44.6456,44.5693,44.6248,43400.0
2009-09-28 13:10:00,64.36,64.46,64.36,64.46,17500.0,44.6248,44.6941,44.6248,44.6941,17500.0
2009-09-28 13:20:00,64.46,64.6,64.46,64.59,22700.0,44.6941,44.7912,44.6941,44.7843,22700.0
2009-09-28 13:30:00,64.59,64.64,64.57,64.61,62500.0,44.7843,44.8189,44.7704,44.7981,62500.0
2009-09-28 13:40:00,64.62,64.7,64.62,64.69,42900.0,44.8051,44.8605,44.8051,44.8536,42900.0
2009-09-28 13:50:00,64.67,64.67,64.52,64.61,67300.0,44.8397,44.8397,44.7357,44.7981,67300.0
2009-09-28 14:00:00,64.61,64.61,64.54,64.54,26900.0,44.7981,44.7981,44.7496,44.7496,26900.0
2009-09-28 14:10:00,64.54,64.72,64.5,64.72,63300.0,44.7496,44.8744,44.7219,44.8744,63300.0
2009-09-28 14:20:00,64.7,64.81,64.64,64.74,66300.0,44.8605,44.9368,44.8189,44.8883,66300.0
2009-09-28 14:30:00,64.74,64.81,64.65,64.68,40000.0,44.8883,44.9368,44.8259,44.8467,40000.0
2009-09-28 14:40:00,64.7,64.73,64.65,64.71,19700.0,44.8605,44.8813,44.8259,44.8675,19700.0
2009-09-28 14:50:00,64.71,64.71,64.52,64.52,37000.0,44.8675,44.8675,44.7357,44.7357,37000.0
2009-09-28 15:00:00,64.52,64.53,64.46,64.52,68000.0,44.7357,44.7427,44.6941,44.7357,68000.0
2009-09-28 15:10:00,64.52,64.54,64.46,64.5,46900.0,44.7357,44.7496,44.6941,44.7219,46900.0
2009-09-28 15:20:00,64.51,64.62,64.5,64.58,49500.0,44.7288,44.8051,44.7219,44.7773,49500.0
2009-09-28 15:30:00,64.58,64.65,64.57,64.64,76200.0,44.7773,44.8259,44.7704,44.8189,76200.0
2009-09-28 15:40:00,64.64,64.68,64.52,64.53,80300.0,44.8189,44.8467,44.7357,44.7427,80300.0
2009-09-28 15:50:00,64.54,64.59,64.46,64.59,182800.0,44.7496,44.7843,44.6941,44.7843,182800.0
2009-09-29 09:30:00,64.57,65.0,64.44,64.88,64500.0,44.7704,45.0685,44.6803,44.9853,64500.0
2009-09-29 09:40:00,64.91,65.09,64.66,64.82,63700.0,45.0061,45.131,44.8328,44.9437,63700.0
2009-09-29 09:50:00,64.8,65.16,64.78,65.09,43000.0,44.9299,45.1795,44.916,45.131,43000.0
2009-09-29 10:00:00,65.07,65.08,64.5,64.85,84200.0,45.1171,45.124,44.7219,44.9645,84200.0
2009-09-29 10:10:00,64.85,64.92,64.67,64.69,38000.0,44.9645,45.0131,44.8397,44.8536,38000.0
2009-09-29 10:20:00,64.69,64.71,64.56,64.7,40100.0,44.8536,44.8675,44.7635,44.8605,40100.0
2009-09-29 10:30:00,64.7,64.9,64.69,64.85,26700.0,44.8605,44.9992,44.8536,44.9645,26700.0
2009-09-29 10:40:00,64.86,64.9,64.73,64.79,26000.0,44.9715,44.9992,44.8813,44.9229,26000.0
2009-09-29 10:50:00,64.77,64.81,64.53,64.54,25700.0,44.9091,44.9368,44.7427,44.7496,25700.0
2009-09-29 11:00:00,64.52,64.52,64.41,64.41,35900.0,44.7357,44.7357,44.6595,44.6595,35900.0
2009-09-29 11:10:00,64.41,64.46,64.37,64.41,52900.0,44.6595,44.6941,44.6317,44.6595,52900.0
2009-09-29 11:20:00,64.41,64.41,64.28,64.35,66000.0,44.6595,44.6595,44.5693,44.6179,66000.0
2009-09-29 11:30:00,64.36,64.42,64.31,64.37,36800.0,44.6248,44.6664,44.5901,44.6317,36800.0
2009-09-29 11:40:00,64.36,64.41,64.16,64.28,41700.0,44.6248,44.6595,44.4861,44.5693,41700.0
2009-09-29 11:50:00,64.28,64.41,64.24,64.4,47100.0,44.5693,44.6595,44.5416,44.6525,47100.0
2009-09-29 12:00:00,64.38,64.56,64.38,64.55,38600.0,44.6387,44.7635,44.6387,44.7565,38600.0
2009-09-29 12:10:00,64.56,64.59,64.48,64.53,20700.0,44.7635,44.7843,44.708,44.7427,20700.0
2009-09-29 12:20:00,64.53,64.54,64.33,64.33,45900.0,44.7427,44.7496,44.604,44.604,45900.0
2009-09-29 12:30:00,64.33,64.45,64.32,64.43,29300.0,44.604,44.6872,44.5971,44.6733,29300.0
2009-09-29 12:40:00,64.43,64.45,64.36,64.43,17300.0,44.6733,44.6872,44.6248,44.6733,17300.0
2009-09-29 12:50:00,64.43,64.53,64.43,64.53,19000.0,44.6733,44.7427,44.6733,44.7427,19000.0
2009-09-29 13:00:00,64.51,64.63,64.51,64.55,17700.0,44.7288,44.812,44.7288,44.7565,17700.0
2009-09-29 13:10:00,64.55,64.64,64.54,64.61,18500.0,44.7565,44.8189,44.7496,44.7981,18500.0
2009-09-29 13:20:00,64.61,64.72,64.59,64.62,20700.0,44.7981,44.8744,44.7843,44.8051,20700.0
2009-09-29 13:30:00,64.62,64.69,64.57,64.66,16800.0,44.8051,44.8536,44.7704,44.8328,16800.0
2009-09-29 13:40:00,64.65,64.72,64.63,64.65,17600.0,44.8259,44.8744,44.812,44.8259,17600.0
2009-09-29 13:50:00,64.66,64.78,64.66,64.72,27100.0,44.8328,44.916,44.8328,44.8744,27100.0
2009-09-29 14:00:00,64.73,64.79,64.69,64.75,38200.0,44.8813,44.9229,44.8536,44.8952,38200.0
2009-09-29 14:10:00,64.75,64.86,64.72,64.81,33400.0,44.8952,44.9715,44.8744,44.9368,33400.0
2009-09-29 14:20:00,64.82,64.82,64.7,64.8,25100.0,44.9437,44.9437,44.8605,44.9299,25100.0
2009-09-29 14:30:00,64.79,64.81,64.64,64.76,35900.0,44.9229,44.9368,44.8189,44.9021,35900.0
2009-09-29 14:40:00,64.74,64.84,64.74,64.82,40500.0,44.8883,44.9576,44.8883,44.9437,40500.0
2009-09-29 14:50:00,64.82,64.89,64.77,64.8,29800.0,44.9437,44.9923,44.9091,44.9299,29800.0
2009-09-29 15:00:00,64.81,64.81,64.66,64.67,34100.0,44.9368,44.9368,44.8328,44.8397,34100.0
2009-09-29 15:10:00,64.66,64.71,64.62,64.69,27800.0,44.8328,44.8675,44.8051,44.8536,27800.0
2009-09-29 15:20:00,64.68,64.74,64.53,64.54,33900.0,44.8467,44.8883,44.7427,44.7496,33900.0
2009-09-29 15:30:00,64.53,64.72,64.5,64.6,77200.0,44.7427,44.8744,44.7219,44.7912,77200.0
2009-09-29 15:40:00,64.6,64.69,64.56,64.6,122500.0,44.7912,44.8536,44.7635,44.7912,122500.0
2009-09-29 15:50:00,64.6,64.62,64.38,64.44,247400.0,44.7912,44.8051,44.6387,44.6803,247400.0
2009-09-30 09:30:00,65.32,65.32,64.51,64.74,87200.0,45.2904,45.2904,44.7288,44.8883,87200.0
2009-09-30 09:40:00,64.73,64.73,63.78,63.78,126900.0,44.8813,44.8813,44.2226,44.2226,126900.0
2009-09-30 09:50:00,63.79,63.87,63.46,63.51,124700.0,44.2296,44.285,44.0008,44.0354,124700.0
2009-09-30 10:00:00,63.51,63.69,63.46,63.55,100800.0,44.0354,44.1602,44.0008,44.0632,100800.0
2009-09-30 10:10:00,63.55,63.87,63.48,63.87,57100.0,44.0632,44.285,44.0146,44.285,57100.0
2009-09-30 10:20:00,63.86,64.05,63.77,64.03,114200.0,44.2781,44.4099,44.2157,44.396,114200.0
2009-09-30 10:30:00,64.05,64.07,63.71,63.74,70300.0,44.4099,44.4237,44.1741,44.1949,70300.0
2009-09-30 10:40:00,63.73,63.94,63.72,63.76,110200.0,44.188,44.3336,44.181,44.2088,110200.0
2009-09-30 10:50:00,63.79,63.98,63.79,63.87,50300.0,44.2296,44.3613,44.2296,44.285,50300.0
2009-09-30 11:00:00,63.88,64.14,63.87,64.1,30100.0,44.292,44.4723,44.285,44.4445,30100.0
2009-09-30 11:10:00,64.09,64.14,64.05,64.11,30600.0,44.4376,44.4723,44.4099,44.4515,30600.0
2009-09-30 11:20:00,64.1,64.15,64.06,64.11,23500.0,44.4445,44.4792,44.4168,44.4515,23500.0
2009-09-30 11:30:00,64.09,64.15,63.83,63.84,52300.0,44.4376,44.4792,44.2573,44.2642,52300.0
2009-09-30 11:40:00,63.83,63.84,63.71,63.74,24000.0,44.2573,44.2642,44.1741,44.1949,24000.0
2009-09-30 11:50:00,63.74,63.87,63.73,63.8,29500.0,44.1949,44.285,44.188,44.2365,29500.0
2009-09-30 12:00:00,63.8,63.8,63.71,63.75,23700.0,44.2365,44.2365,44.1741,44.2018,23700.0
2009-09-30 12:10:00,63.76,64.03,63.76,63.97,37100.0,44.2088,44.396,44.2088,44.3544,37100.0
2009-09-30 12:20:00,63.98,64.07,63.94,64.03,32100.0,44.3613,44.4237,44.3336,44.396,32100.0
2009-09-30 12:30:00,64.04,64.11,63.93,63.96,30600.0,44.4029,44.4515,44.3267,44.3475,30600.0
2009-09-30 12:40:00,63.97,64.13,63.96,64.09,47500.0,44.3544,44.4653,44.3475,44.4376,47500.0
2009-09-30 12:50:00,64.1,64.35,64.09,64.32,68900.0,44.4445,44.6179,44.4376,44.5971,68900.0
2009-09-30 13:00:00,64.33,64.77,64.33,64.76,96300.0,44.604,44.9091,44.604,44.9021,96300.0
2009-09-30 13:10:00,64.76,64.85,64.68,64.7,52100.0,44.9021,44.9645,44.8467,44.8605,52100.0
2009-09-30 13:20:00,64.7,64.77,64.65,64.68,36200.0,44.8605,44.9091,44.8259,44.8467,36200.0
2009-09-30 13:30:00,64.66,64.75,64.54,64.54,59800.0,44.8328,44.8952,44.7496,44.7496,59800.0
2009-09-30 13:40:00,64.55,64.58,64.45,64.53,50100.0,44.7565,44.7773,44.6872,44.7427,50100.0
2009-09-30 13:50:00,64.53,64.62,64.43,64.44,46200.0,44.7427,44.8051,44.6733,44.6803,46200.0
2009-09-30 14:00:00,64.45,64.52,64.31,64.5,17900.0,44.6872,44.7357,44.5901,44.7219,17900.0
2009-09-30 14:10:00,64.5,64.65,64.45,64.57,49500.0,44.7219,44.8259,44.6872,44.7704,49500.0
2009-09-30 14:20:00,64.59,64.63,64.48,64.54,36100.0,44.7843,44.812,44.708,44.7496,36100.0
2009-09-30 14:30:00,64.54,64.64,64.48,64.6,61200.0,44.7496,44.8189,44.708,44.7912,61200.0
2009-09-30 14:40:00,64.6,64.8,64.57,64.63,31600.0,44.7912,44.9299,44.7704,44.812,31600.0
2009-09-30 14:50:00,64.63,64.63,64.33,64.34,38700.0,44.812,44.812,44.604,44.6109,38700.0
2009-09-30 15:00:00,64.33,64.33,64.07,64.19,80600.0,44.604,44.604,44.4237,44.5069,80600.0
2009-09-30 15:10:00,64.2,64.33,64.16,64.28,146300.0,44.5139,44.604,44.4861,44.5693,146300.0
2009-09-30 15:20:00,64.28,64.46,64.25,64.32,97700.0,44.5693,44.6941,44.5485,44.5971,97700.0
2009-09-30 15:30:00,64.3,64.47,64.26,64.43,86700.0,44.5832,44.7011,44.5555,44.6733,86700.0
2009-09-30 15:40:00,64.42,64.72,64.39,64.72,177800.0,44.6664,44.8744,44.6456,44.8744,177800.0
2009-09-30 15:50:00,64.72,64.78,64.53,64.53,321000.0,44.8744,44.916,44.7427,44.7427,321000.0
2009-10-01 09:30:00,64.4,64.74,64.14,64.29,127100.0,44.6525,44.8883,44.4723,44.5763,127100.0
2009-10-01 09:40:00,64.3,64.44,64.2,64.44,108000.0,44.5832,44.6803,44.5139,44.6803,108000.0
2009-10-01 09:50:00,64.43,64.45,64.17,64.43,116100.0,44.6733,44.6872,44.4931,44.6733,116100.0
2009-10-01 10:00:00,64.45,64.56,63.91,63.91,146600.0,44.6872,44.7635,44.3128,44.3128,146600.0
2009-10-01 10:10:00,63.9,64.28,63.87,64.27,69600.0,44.3059,44.5693,44.285,44.5624,69600.0
2009-10-01 10:20:00,64.27,64.5,64.26,64.3,70700.0,44.5624,44.7219,44.5555,44.5832,70700.0
2009-10-01 10:30:00,64.33,64.43,64.24,64.27,119100.0,44.604,44.6733,44.5416,44.5624,119100.0
2009-10-01 10:40:00,64.29,64.38,64.13,64.15,74600.0,44.5763,44.6387,44.4653,44.4792,74600.0
2009-10-01 10:50:00,64.14,64.19,63.9,63.99,66700.0,44.4723,44.5069,44.3059,44.3683,66700.0
2009-10-01 11:00:00,63.98,63.98,63.66,63.7,79300.0,44.3613,44.3613,44.1394,44.1672,79300.0
2009-10-01 11:10:00,63.73,63.96,63.7,63.88,77400.0,44.188,44.3475,44.1672,44.292,77400.0
2009-10-01 11:20:00,63.87,63.91,63.73,63.84,75700.0,44.285,44.3128,44.188,44.2642,75700.0
2009-10-01 11:30:00,63.83,63.87,63.71,63.8,92900.0,44.2573,44.285,44.1741,44.2365,92900.0
2009-10-01 11:40:00,63.8,63.85,63.76,63.84,46600.0,44.2365,44.2712,44.2088,44.2642,46600.0
2009-10-01 11:50:00,63.84,63.91,63.77,63.84,63000.0,44.2642,44.3128,44.2157,44.2642,63000.0
2009-10-01 12:00:00,63.84,63.9,63.75,63.81,100700.0,44.2642,44.3059,44.2018,44.2434,100700.0
2009-10-01 12:10:00,63.82,63.94,63.76,63.8,112100.0,44.2504,44.3336,44.2088,44.2365,112100.0
2009-10-01 12:20:00,63.8,63.84,63.66,63.68,80800.0,44.2365,44.2642,44.1394,44.1533,80800.0
2009-10-01 12:30:00,63.69,63.78,63.64,63.65,47600.0,44.1602,44.2226,44.1256,44.1325,47600.0
2009-10-01 12:40:00,63.65,63.68,63.53,63.56,44500.0,44.1325,44.1533,44.0493,44.0701,44500.0
2009-10-01 12:50:00,63.56,63.63,63.5,63.55,72600.0,44.0701,44.1186,44.0285,44.0632,72600.0
2009-10-01 13:00:00,63.55,63.61,63.34,63.35,104300.0,44.0632,44.1048,43.9176,43.9245,104300.0
2009-10-01 13:10:00,63.34,63.35,63.25,63.25,41100.0,43.9176,43.9245,43.8552,43.8552,41100.0
2009-10-01 13:20:00,63.25,63.29,63.15,63.25,90300.0,43.8552,43.8829,43.7858,43.8552,90300.0
2009-10-01 13:30:00,63.25,63.34,63.16,63.34,67100.0,43.8552,43.9176,43.7928,43.9176,67100.0
2009-10-01 13:40:00,63.34,63.54,63.3,63.46,77400.0,43.9176,44.0562,43.8898,44.0008,77400.0
2009-10-01 13:50:00,63.46,63.5,63.42,63.48,76500.0,44.0008,44.0285,43.973,44.0146,76500.0
2009-10-01 14:00:00,63.48,63.55,63.4,63.54,78800.0,44.0146,44.0632,43.9592,44.0562,78800.0
2009-10-01 14:10:00,63.52,63.53,63.41,63.47,66200.0,44.0424,44.0493,43.9661,44.0077,66200.0
2009-10-01 14:20:00,63.46,63.5,63.4,63.47,90100.0,44.0008,44.0285,43.9592,44.0077,90100.0
2009-10-01 14:30:00,63.47,63.49,63.35,63.46,82300.0,44.0077,44.0216,43.9245,44.0008,82300.0
2009-10-01 14:40:00,63.47,63.5,63.38,63.46,133500.0,44.0077,44.0285,43.9453,44.0008,133500.0
2009-10-01 14:50:00,63.47,63.55,63.43,63.47,53500.0,44.0077,44.0632,43.98,44.0077,53500.0
2009-10-01 15:00:00,63.46,63.52,63.43,63.48,70100.0,44.0008,44.0424,43.98,44.0146,70100.0
2009-10-01 15:10:00,63.48,63.54,63.44,63.49,79200.0,44.0146,44.0562,43.9869,44.0216,79200.0
2009-10-01 15:20:00,63.48,63.5,63.34,63.35,105000.0,44.0146,44.0285,43.9176,43.9245,105000.0
2009-10-01 15:30:00,63.36,63.42,63.31,63.31,115400.0,43.9314,43.973,43.8968,43.8968,115400.0
2009-10-01 15:40:00,63.31,63.39,63.18,63.22,116300.0,43.8968,43.9522,43.8066,43.8344,116300.0
2009-10-01 15:50:00,63.22,63.28,63.1,63.1,338800.0,43.8344,43.876,43.7512,43.7512,338800.0
2009-10-02 09:30:00,62.78,63.0,62.67,62.74,91400.0,43.5293,43.6818,43.453,43.5016,91400.0
2009-10-02 09:40:00,62.72,63.09,62.71,62.98,61900.0,43.4877,43.7442,43.4807,43.668,61900.0
2009-10-02 09:50:00,63.02,63.15,62.72,62.75,96400.0,43.6957,43.7858,43.4877,43.5085,96400.0
2009-10-02 10:00:00,62.72,62.94,62.63,62.65,101800.0,43.4877,43.6402,43.4253,43.4391,101800.0
2009-10-02 10:10:00,62.67,62.93,62.66,62.83,108600.0,43.453,43.6333,43.4461,43.564,108600.0
2009-10-02 10:20:00,62.84,63.0,62.81,62.96,54900.0,43.5709,43.6818,43.5501,43.6541,54900.0
2009-10-02 10:30:00,62.96,63.06,62.82,62.99,65700.0,43.6541,43.7234,43.557,43.6749,65700.0
2009-10-02 10:40:00,62.99,63.05,62.92,63.0,86400.0,43.6749,43.7165,43.6264,43.6818,86400.0
2009-10-02 10:50:00,63.01,63.1,62.96,63.0,75800.0,43.6888,43.7512,43.6541,43.6818,75800.0
2009-10-02 11:00:00,63.0,63.04,62.95,62.99,58000.0,43.6818,43.7096,43.6472,43.6749,58000.0
2009-10-02 11:10:00,62.99,63.1,62.97,63.01,51000.0,43.6749,43.7512,43.661,43.6888,51000.0
2009-10-02 11:20:00,62.99,63.07,62.97,63.0,27700.0,43.6749,43.7304,43.661,43.6818,27700.0
2009-10-02 11:30:00,63.0,63.08,62.96,63.0,79200.0,43.6818,43.7373,43.6541,43.6818,79200.0
2009-10-02 11:40:00,63.01,63.08,62.94,63.07,68200.0,43.6888,43.7373,43.6402,43.7304,68200.0
2009-10-02 11:50:00,63.08,63.19,62.97,62.98,46300.0,43.7373,43.8136,43.661,43.668,46300.0
2009-10-02 12:00:00,62.99,63.24,62.99,63.21,45900.0,43.6749,43.8482,43.6749,43.8274,45900.0
2009-10-02 12:10:00,63.21,63.24,63.01,63.01,27800.0,43.8274,43.8482,43.6888,43.6888,27800.0
2009-10-02 12:20:00,63.01,63.11,62.98,63.1,42100.0,43.6888,43.7581,43.668,43.7512,42100.0
2009-10-02 12:30:00,63.1,63.14,62.99,63.02,47200.0,43.7512,43.7789,43.6749,43.6957,47200.0
2009-10-02 12:40:00,63.01,63.08,62.98,63.01,69300.0,43.6888,43.7373,43.668,43.6888,69300.0
2009-10-02 12:50:00,63.01,63.14,62.96,63.08,77800.0,43.6888,43.7789,43.6541,43.7373,77800.0
2009-10-02 13:00:00,63.08,63.18,63.06,63.1,34500.0,43.7373,43.8066,43.7234,43.7512,34500.0
2009-10-02 13:10:00,63.1,63.19,63.08,63.1,112300.0,43.7512,43.8136,43.7373,43.7512,112300.0
2009-10-02 13:20:00,63.1,63.12,63.09,63.11,20900.0,43.7512,43.765,43.7442,43.7581,20900.0
2009-10-02 13:30:00,63.11,63.13,63.08,63.12,39000.0,43.7581,43.772,43.7373,43.765,39000.0
2009-10-02 13:40:00,63.1,63.2,63.09,63.19,22600.0,43.7512,43.8205,43.7442,43.8136,22600.0
2009-10-02 13:50:00,63.17,63.19,63.06,63.09,82000.0,43.7997,43.8136,43.7234,43.7442,82000.0
2009-10-02 14:00:00,63.09,63.25,63.09,63.23,64900.0,43.7442,43.8552,43.7442,43.8413,64900.0
2009-10-02 14:10:00,63.24,63.3,63.21,63.3,18000.0,43.8482,43.8898,43.8274,43.8898,18000.0
2009-10-02 14:20:00,63.3,63.3,63.15,63.16,45000.0,43.8898,43.8898,43.7858,43.7928,45000.0
2009-10-02 14:30:00,63.17,63.22,63.12,63.12,31900.0,43.7997,43.8344,43.765,43.765,31900.0
2009-10-02 14:40:00,63.13,63.16,63.1,63.11,22600.0,43.772,43.7928,43.7512,43.7581,22600.0
2009-10-02 14:50:00,63.11,63.18,63.1,63.12,35700.0,43.7581,43.8066,43.7512,43.765,35700.0
2009-10-02 15:00:00,63.13,63.16,63.07,63.1,55900.0,43.772,43.7928,43.7304,43.7512,55900.0
2009-10-02 15:10:00,63.11,63.15,63.09,63.1,39200.0,43.7581,43.7858,43.7442,43.7512,39200.0
2009-10-02 15:20:00,63.11,63.14,63.09,63.1,64700.0,43.7581,43.7789,43.7442,43.7512,64700.0
2009-10-02 15:30:00,63.11,63.16,63.06,63.09,98700.0,43.7581,43.7928,43.7234,43.7442,98700.0
2009-10-02 15:40:00,63.09,63.22,63.06,63.15,132600.0,43.7442,43.8344,43.7234,43.7858,132600.0
2009-10-02 15:50:00,63.15,63.15,63.02,63.05,281300.0,43.7858,43.7858,43.6957,43.7165,281300.0
2009-10-05 09:30:00,64.62,64.62,64.3,64.44,164000.0,44.8051,44.8051,44.5832,44.6803,164000.0
2009-10-05 09:40:00,64.44,64.74,64.16,64.16,141700.0,44.6803,44.8883,44.4861,44.4861,141700.0
2009-10-05 09:50:00,64.16,64.25,64.0,64.03,89200.0,44.4861,44.5485,44.3752,44.396,89200.0
2009-10-05 10:00:00,64.02,64.29,63.76,63.89,124100.0,44.3891,44.5763,44.2088,44.2989,124100.0
2009-10-05 10:10:00,63.89,64.0,63.76,63.92,80200.0,44.2989,44.3752,44.2088,44.3197,80200.0
2009-10-05 10:20:00,63.9,64.2,63.9,64.12,96900.0,44.3059,44.5139,44.3059,44.4584,96900.0
2009-10-05 10:30:00,64.11,64.26,64.06,64.26,72200.0,44.4515,44.5555,44.4168,44.5555,72200.0
2009-10-05 10:40:00,64.25,64.42,64.18,64.24,99800.0,44.5485,44.6664,44.5,44.5416,99800.0
2009-10-05 10:50:00,64.24,64.44,64.24,64.41,74700.0,44.5416,44.6803,44.5416,44.6595,74700.0
2009-10-05 11:00:00,64.42,64.53,64.41,64.48,70800.0,44.6664,44.7427,44.6595,44.708,70800.0
2009-10-05 11:10:00,64.47,64.52,64.31,64.33,62200.0,44.7011,44.7357,44.5901,44.604,62200.0
2009-10-05 11:20:00,64.33,64.58,64.33,64.46,61000.0,44.604,44.7773,44.604,44.6941,61000.0
2009-10-05 11:30:00,64.44,64.52,64.2,64.21,58200.0,44.6803,44.7357,44.5139,44.5208,58200.0
2009-10-05 11:40:00,64.22,64.32,64.2,64.23,24100.0,44.5277,44.5971,44.5139,44.5347,24100.0
2009-10-05 11:50:00,64.21,64.45,64.2,64.34,45900.0,44.5208,44.6872,44.5139,44.6109,45900.0
2009-10-05 12:00:00,64.33,64.41,64.28,64.36,44100.0,44.604,44.6595,44.5693,44.6248,44100.0
2009-10-05 12:10:00,64.37,64.53,64.3,64.52,79200.0,44.6317,44.7427,44.5832,44.7357,79200.0
2009-10-05 12:20:00,64.53,64.6,64.47,64.49,38100.0,44.7427,44.7912,44.7011,44.7149,38100.0
2009-10-05 12:30:00,64.49,64.58,64.48,64.5,36800.0,44.7149,44.7773,44.708,44.7219,36800.0
2009-10-05 12:40:00,64.51,64.62,64.48,64.58,42300.0,44.7288,44.8051,44.708,44.7773,42300.0
2009-10-05 12:50:00,64.58,64.63,64.5,64.52,28600.0,44.7773,44.812,44.7219,44.7357,28600.0
2009-10-05 13:00:00,64.52,64.74,64.48,64.67,57300.0,44.7357,44.8883,44.708,44.8397,57300.0
2009-10-05 13:10:00,64.68,64.7,64.62,64.64,24500.0,44.8467,44.8605,44.8051,44.8189,24500.0
2009-10-05 13:20:00,64.64,64.72,64.6,64.61,40500.0,44.8189,44.8744,44.7912,44.7981,40500.0
2009-10-05 13:30:00,64.61,64.62,64.48,64.49,28000.0,44.7981,44.8051,44.708,44.7149,28000.0
2009-10-05 13:40:00,64.48,64.57,64.47,64.56,38000.0,44.708,44.7704,44.7011,44.7635,38000.0
2009-10-05 13:50:00,64.55,64.65,64.53,64.64,43600.0,44.7565,44.8259,44.7427,44.8189,43600.0
2009-10-05 14:00:00,64.64,64.69,64.62,64.63,42300.0,44.8189,44.8536,44.8051,44.812,42300.0
2009-10-05 14:10:00,64.64,64.7,64.59,64.69,53200.0,44.8189,44.8605,44.7843,44.8536,53200.0
2009-10-05 14:20:00,64.68,64.72,64.6,64.66,47400.0,44.8467,44.8744,44.7912,44.8328,47400.0
2009-10-05 14:30:00,64.68,64.86,64.67,64.81,72200.0,44.8467,44.9715,44.8397,44.9368,72200.0
2009-10-05 14:40:00,64.8,64.99,64.79,64.91,60800.0,44.9299,45.0616,44.9229,45.0061,60800.0
2009-10-05 14:50:00,64.92,65.0,64.83,64.84,71700.0,45.0131,45.0685,44.9507,44.9576,71700.0
2009-10-05 15:00:00,64.84,64.9,64.78,64.9,80500.0,44.9576,44.9992,44.916,44.9992,80500.0
2009-10-05 15:10:00,64.9,64.93,64.81,64.85,48500.0,44.9992,45.02,44.9368,44.9645,48500.0
2009-10-05 15:20:00,64.85,64.86,64.79,64.81,58700.0,44.9645,44.9715,44.9229,44.9368,58700.0
2009-10-05 15:30:00,64.82,64.87,64.76,64.82,101100.0,44.9437,44.9784,44.9021,44.9437,101100.0
2009-10-05 15:40:00,64.81,64.85,64.71,64.84,144100.0,44.9368,44.9645,44.8675,44.9576,144100.0
2009-10-05 15:50:00,64.83,64.85,64.65,64.72,302300.0,44.9507,44.9645,44.8259,44.8744,302300.0
2009-10-06 09:30:00,65.12,65.5,65.0,65.49,115200.0,45.1518,45.4152,45.0685,45.4083,115200.0
2009-10-06 09:40:00,65.5,65.76,65.46,65.63,99000.0,45.4152,45.5955,45.3875,45.5054,99000.0
2009-10-06 09:50:00,65.6,66.05,65.4,65.88,111800.0,45.4846,45.7966,45.3459,45.6787,111800.0
2009-10-06 10:00:00,65.88,65.95,65.76,65.78,70200.0,45.6787,45.7272,45.5955,45.6094,70200.0
2009-10-06 10:10:00,65.78,65.81,65.57,65.64,38600.0,45.6094,45.6302,45.4638,45.5123,38600.0
2009-10-06 10:20:00,65.64,65.66,65.35,65.35,35600.0,45.5123,45.5262,45.3112,45.3112,35600.0
2009-10-06 10:30:00,65.37,65.52,65.33,65.52,41200.0,45.3251,45.4291,45.2974,45.4291,41200.0
2009-10-06 10:40:00,65.54,65.7,65.48,65.52,64900.0,45.443,45.5539,45.4014,45.4291,64900.0
2009-10-06 10:50:00,65.5,65.57,65.46,65.51,33800.0,45.4152,45.4638,45.3875,45.4222,33800.0
2009-10-06 11:00:00,65.52,65.73,65.5,65.73,69500.0,45.4291,45.5747,45.4152,45.5747,69500.0
2009-10-06 11:10:00,65.72,65.77,65.61,65.65,49900.0,45.5678,45.6024,45.4915,45.5192,49900.0
2009-10-06 11:20:00,65.65,65.67,65.52,65.55,42400.0,45.5192,45.5331,45.4291,45.4499,42400.0
2009-10-06 11:30:00,65.54,65.55,65.43,65.49,38300.0,45.443,45.4499,45.3667,45.4083,38300.0
2009-10-06 11:40:00,65.5,65.64,65.5,65.55,50600.0,45.4152,45.5123,45.4152,45.4499,50600.0
2009-10-06 11:50:00,65.55,65.61,65.45,65.46,49500.0,45.4499,45.4915,45.3806,45.3875,49500.0
2009-10-06 12:00:00,65.45,65.58,65.42,65.55,36400.0,45.3806,45.4707,45.3598,45.4499,36400.0
2009-10-06 12:10:00,65.55,65.61,65.49,65.59,60800.0,45.4499,45.4915,45.4083,45.4776,60800.0
2009-10-06 12:20:00,65.58,65.59,65.46,65.46,53400.0,45.4707,45.4776,45.3875,45.3875,53400.0
2009-10-06 12:30:00,65.48,65.62,65.47,65.57,23500.0,45.4014,45.4984,45.3944,45.4638,23500.0
2009-10-06 12:40:00,65.58,65.59,65.44,65.44,26000.0,45.4707,45.4776,45.3736,45.3736,26000.0
2009-10-06 12:50:00,65.44,65.64,65.41,65.58,65500.0,45.3736,45.5123,45.3528,45.4707,65500.0
2009-10-06 13:00:00,65.59,65.64,65.53,65.6,57500.0,45.4776,45.5123,45.436,45.4846,57500.0
2009-10-06 13:10:00,65.61,65.61,65.55,65.56,41000.0,45.4915,45.4915,45.4499,45.4568,41000.0
2009-10-06 13:20:00,65.58,65.6,65.49,65.53,22000.0,45.4707,45.4846,45.4083,45.436,22000.0
2009-10-06 13:30:00,65.5,65.77,65.5,65.72,63700.0,45.4152,45.6024,45.4152,45.5678,63700.0
2009-10-06 13:40:00,65.72,65.74,65.59,65.71,31900.0,45.5678,45.5816,45.4776,45.5608,31900.0
2009-10-06 13:50:00,65.72,65.82,65.6,65.78,78500.0,45.5678,45.6371,45.4846,45.6094,78500.0
2009-10-06 14:00:00,65.78,65.81,65.61,65.71,95600.0,45.6094,45.6302,45.4915,45.5608,95600.0
2009-10-06 14:10:00,65.7,65.84,65.65,65.67,73800.0,45.5539,45.651,45.5192,45.5331,73800.0
2009-10-06 14:20:00,65.68,65.71,65.56,65.66,60900.0,45.54,45.5608,45.4568,45.5262,60900.0
2009-10-06 14:30:00,65.64,65.74,65.58,65.74,58500.0,45.5123,45.5816,45.4707,45.5816,58500.0
2009-10-06 14:40:00,65.74,65.79,65.66,65.76,47400.0,45.5816,45.6163,45.5262,45.5955,47400.0
2009-10-06 14:50:00,65.75,65.85,65.7,65.72,57000.0,45.5886,45.6579,45.5539,45.5678,57000.0
2009-10-06 15:00:00,65.73,65.78,65.63,65.73,50300.0,45.5747,45.6094,45.5054,45.5747,50300.0
2009-10-06 15:10:00,65.73,65.87,65.72,65.87,92000.0,45.5747,45.6718,45.5678,45.6718,92000.0
2009-10-06 15:20:00,65.86,65.94,65.79,65.83,73800.0,45.6648,45.7203,45.6163,45.644,73800.0
2009-10-06 15:30:00,65.83,65.99,65.83,65.95,110300.0,45.644,45.755,45.644,45.7272,110300.0
2009-10-06 15:40:00,65.95,65.96,65.83,65.92,133100.0,45.7272,45.7342,45.644,45.7064,133100.0
2009-10-06 15:50:00,65.92,65.99,65.77,65.97,207300.0,45.7064,45.755,45.6024,45.7411,207300.0
2009-10-07 09:30:00,65.63,65.63,64.87,65.12,96400.0,45.7693,45.7693,45.2393,45.4137,96400.0
2009-10-07 09:40:00,65.1,65.19,64.94,64.99,64100.0,45.3997,45.4625,45.2881,45.323,64100.0
2009-10-07 09:50:00,64.99,65.15,64.95,65.1,100700.0,45.323,45.4346,45.2951,45.3997,100700.0
2009-10-07 10:00:00,65.09,65.11,64.87,64.99,66100.0,45.3927,45.4067,45.2393,45.323,66100.0
2009-10-07 10:10:00,64.99,65.03,64.86,64.91,44700.0,45.323,45.3509,45.2323,45.2672,44700.0
2009-10-07 10:20:00,64.92,65.0,64.85,64.92,58500.0,45.2742,45.33,45.2254,45.2742,58500.0
2009-10-07 10:30:00,64.92,65.01,64.86,64.93,111700.0,45.2742,45.3369,45.2323,45.2812,111700.0
2009-10-07 10:40:00,64.93,65.13,64.91,65.02,66100.0,45.2812,45.4206,45.2672,45.3439,66100.0
2009-10-07 10:50:00,65.02,65.18,65.01,65.1,37500.0,45.3439,45.4555,45.3369,45.3997,37500.0
2009-10-07 11:00:00,65.08,65.28,65.08,65.18,33500.0,45.3858,45.5252,45.3858,45.4555,33500.0
2009-10-07 11:10:00,65.18,65.24,65.14,65.17,44300.0,45.4555,45.4973,45.4276,45.4485,44300.0
2009-10-07 11:20:00,65.17,65.32,65.16,65.28,66900.0,45.4485,45.5531,45.4416,45.5252,66900.0
2009-10-07 11:30:00,65.28,65.45,65.27,65.38,84800.0,45.5252,45.6438,45.5183,45.595,84800.0
2009-10-07 11:40:00,65.38,65.51,65.37,65.41,63300.0,45.595,45.6856,45.588,45.6159,63300.0
2009-10-07 11:50:00,65.41,65.46,65.35,65.37,51200.0,45.6159,45.6508,45.5741,45.588,51200.0
2009-10-07 12:00:00,65.38,65.51,65.36,65.5,52600.0,45.595,45.6856,45.581,45.6787,52600.0
2009-10-07 12:10:00,65.5,65.5,65.42,65.44,44000.0,45.6787,45.6787,45.6229,45.6368,44000.0
2009-10-07 12:20:00,65.43,65.52,65.42,65.49,44600.0,45.6299,45.6926,45.6229,45.6717,44600.0
2009-10-07 12:30:00,65.49,65.49,65.39,65.41,42500.0,45.6717,45.6717,45.602,45.6159,42500.0
2009-10-07 12:40:00,65.42,65.53,65.42,65.49,36000.0,45.6229,45.6996,45.6229,45.6717,36000.0
2009-10-07 12:50:00,65.5,65.64,65.49,65.64,50300.0,45.6787,45.7763,45.6717,45.7763,50300.0
2009-10-07 13:00:00,65.63,65.65,65.52,65.6,45700.0,45.7693,45.7833,45.6926,45.7484,45700.0
2009-10-07 13:10:00,65.6,65.85,65.6,65.82,65700.0,45.7484,45.9228,45.7484,45.9018,65700.0
2009-10-07 13:20:00,65.84,65.86,65.78,65.85,57400.0,45.9158,45.9297,45.8739,45.9228,57400.0
2009-10-07 13:30:00,65.85,65.86,65.76,65.8,41100.0,45.9228,45.9297,45.86,45.8879,41100.0
2009-10-07 13:40:00,65.8,65.8,65.69,65.73,56000.0,45.8879,45.8879,45.8112,45.8391,56000.0
2009-10-07 13:50:00,65.72,65.84,65.69,65.84,61300.0,45.8321,45.9158,45.8112,45.9158,61300.0
2009-10-07 14:00:00,65.84,65.84,65.7,65.76,70600.0,45.9158,45.9158,45.8181,45.86,70600.0
2009-10-07 14:10:00,65.76,65.84,65.75,65.79,47500.0,45.86,45.9158,45.853,45.8809,47500.0
2009-10-07 14:20:00,65.78,65.78,65.61,65.61,53300.0,45.8739,45.8739,45.7554,45.7554,53300.0
2009-10-07 14:30:00,65.61,65.65,65.49,65.55,45100.0,45.7554,45.7833,45.6717,45.7135,45100.0
2009-10-07 14:40:00,65.55,65.65,65.48,65.59,50700.0,45.7135,45.7833,45.6647,45.7414,50700.0
2009-10-07 14:50:00,65.6,65.6,65.47,65.48,40800.0,45.7484,45.7484,45.6577,45.6647,40800.0
2009-10-07 15:00:00,65.49,65.59,65.43,65.59,68300.0,45.6717,45.7414,45.6299,45.7414,68300.0
2009-10-07 15:10:00,65.59,65.63,65.4,65.41,134400.0,45.7414,45.7693,45.6089,45.6159,134400.0
2009-10-07 15:20:00,65.41,65.48,65.35,65.48,68400.0,45.6159,45.6647,45.5741,45.6647,68400.0
2009-10-07 15:30:00,65.47,65.49,65.39,65.46,69000.0,45.6577,45.6717,45.602,45.6508,69000.0
2009-10-07 15:40:00,65.45,65.54,65.39,65.5,85400.0,45.6438,45.7066,45.602,45.6787,85400.0
2009-10-07 15:50:00,65.5,65.57,65.45,65.5,110000.0,45.6787,45.7275,45.6438,45.6787,110000.0
2009-10-08 09:30:00,65.98,66.08,65.66,65.95,96500.0,46.0134,46.0832,45.7902,45.9925,96500.0
2009-10-08 09:40:00,65.95,65.98,65.65,65.66,51400.0,45.9925,46.0134,45.7833,45.7902,51400.0
2009-10-08 09:50:00,65.67,65.67,65.45,65.47,74500.0,45.7972,45.7972,45.6438,45.6577,74500.0
2009-10-08 10:00:00,65.46,65.46,65.03,65.1,85600.0,45.6508,45.6508,45.3509,45.3997,85600.0
2009-10-08 10:10:00,65.1,65.33,65.05,65.32,46700.0,45.3997,45.5601,45.3648,45.5531,46700.0
2009-10-08 10:20:00,65.32,65.45,65.27,65.45,36400.0,45.5531,45.6438,45.5183,45.6438,36400.0
2009-10-08 10:30:00,65.45,65.54,65.38,65.43,43000.0,45.6438,45.7066,45.595,45.6299,43000.0
2009-10-08 10:40:00,65.42,65.48,65.39,65.46,36000.0,45.6229,45.6647,45.602,45.6508,36000.0
2009-10-08 10:50:00,65.46,65.59,65.41,65.47,34000.0,45.6508,45.7414,45.6159,45.6577,34000.0
2009-10-08 11:00:00,65.46,65.52,65.31,65.33,37200.0,45.6508,45.6926,45.5462,45.5601,37200.0
2009-10-08 11:10:00,65.33,65.51,65.33,65.5,32300.0,45.5601,45.6856,45.5601,45.6787,32300.0
2009-10-08 11:20:00,65.49,65.53,65.41,65.43,31000.0,45.6717,45.6996,45.6159,45.6299,31000.0
2009-10-08 11:30:00,65.43,65.52,65.39,65.49,42100.0,45.6299,45.6926,45.602,45.6717,42100.0
2009-10-08 11:40:00,65.48,65.52,65.38,65.39,35900.0,45.6647,45.6926,45.595,45.602,35900.0
2009-10-08 11:50:00,65.39,65.39,65.25,65.26,21900.0,45.602,45.602,45.5043,45.5113,21900.0
2009-10-08 12:00:00,65.25,65.26,65.17,65.17,34100.0,45.5043,45.5113,45.4485,45.4485,34100.0
2009-10-08 12:10:00,65.18,65.29,65.07,65.27,41500.0,45.4555,45.5322,45.3788,45.5183,41500.0
2009-10-08 12:20:00,65.27,65.42,65.27,65.35,21900.0,45.5183,45.6229,45.5183,45.5741,21900.0
2009-10-08 12:30:00,65.34,65.43,65.24,65.24,55200.0,45.5671,45.6299,45.4973,45.4973,55200.0
2009-10-08 12:40:00,65.24,65.25,65.18,65.19,26500.0,45.4973,45.5043,45.4555,45.4625,26500.0
2009-10-08 12:50:00,65.19,65.2,65.14,65.15,32100.0,45.4625,45.4695,45.4276,45.4346,32100.0
2009-10-08 13:00:00,65.15,65.23,65.13,65.2,30800.0,45.4346,45.4904,45.4206,45.4695,30800.0
2009-10-08 13:10:00,65.2,65.23,65.15,65.22,38600.0,45.4695,45.4904,45.4346,45.4834,38600.0
2009-10-08 13:20:00,65.21,65.28,65.2,65.2,26200.0,45.4764,45.5252,45.4695,45.4695,26200.0
2009-10-08 13:30:00,65.21,65.31,65.18,65.2,76200.0,45.4764,45.5462,45.4555,45.4695,76200.0
2009-10-08 13:40:00,65.2,65.32,65.18,65.19,40800.0,45.4695,45.5531,45.4555,45.4625,40800.0
2009-10-08 13:50:00,65.19,65.23,65.1,65.1,25000.0,45.4625,45.4904,45.3997,45.3997,25000.0
2009-10-08 14:00:00,65.09,65.16,65.06,65.15,31600.0,45.3927,45.4416,45.3718,45.4346,31600.0
2009-10-08 14:10:00,65.15,65.18,65.06,65.07,30300.0,45.4346,45.4555,45.3718,45.3788,30300.0
2009-10-08 14:20:00,65.06,65.15,65.0,65.14,38000.0,45.3718,45.4346,45.33,45.4276,38000.0
2009-10-08 14:30:00,65.13,65.23,65.11,65.2,46900.0,45.4206,45.4904,45.4067,45.4695,46900.0
2009-10-08 14:40:00,65.19,65.21,65.12,65.15,44000.0,45.4625,45.4764,45.4137,45.4346,44000.0
2009-10-08 14:50:00,65.12,65.27,65.1,65.2,46500.0,45.4137,45.5183,45.3997,45.4695,46500.0
2009-10-08 15:00:00,65.21,65.43,65.19,65.43,59600.0,45.4764,45.6299,45.4625,45.6299,59600.0
2009-10-08 15:10:00,65.42,65.47,65.41,65.47,68100.0,45.6229,45.6577,45.6159,45.6577,68100.0
2009-10-08 15:20:00,65.48,65.56,65.45,65.46,61600.0,45.6647,45.7205,45.6438,45.6508,61600.0
2009-10-08 15:30:00,65.45,65.46,65.26,65.28,80400.0,45.6438,45.6508,45.5113,45.5252,80400.0
2009-10-08 15:40:00,65.28,65.43,65.26,65.41,107400.0,45.5252,45.6299,45.5113,45.6159,107400.0
2009-10-08 15:50:00,65.42,65.43,65.24,65.32,186800.0,45.6229,45.6299,45.4973,45.5531,186800.0
2009-10-09 09:30:00,65.25,65.28,65.01,65.08,45100.0,45.5043,45.5252,45.3369,45.3858,45100.0
2009-10-09 09:40:00,65.14,65.47,65.06,65.4,39300.0,45.4276,45.6577,45.3718,45.6089,39300.0
2009-10-09 09:50:00,65.38,65.61,65.38,65.54,23700.0,45.595,45.7554,45.595,45.7066,23700.0
2009-10-09 10:00:00,65.54,65.74,65.51,65.74,25600.0,45.7066,45.846,45.6856,45.846,25600.0
2009-10-09 10:10:00,65.75,65.79,65.72,65.72,53600.0,45.853,45.8809,45.8321,45.8321,53600.0
2009-10-09 10:20:00,65.74,65.86,65.7,65.82,49200.0,45.846,45.9297,45.8181,45.9018,49200.0
2009-10-09 10:30:00,65.82,65.92,65.76,65.77,29100.0,45.9018,45.9716,45.86,45.867,29100.0
2009-10-09 10:40:00,65.79,65.85,65.77,65.8,22700.0,45.8809,45.9228,45.867,45.8879,22700.0
2009-10-09 10:50:00,65.8,65.94,65.79,65.92,14600.0,45.8879,45.9855,45.8809,45.9716,14600.0
2009-10-09 11:00:00,65.9,65.97,65.85,65.94,17100.0,45.9576,46.0064,45.9228,45.9855,17100.0
2009-10-09 11:10:00,65.95,65.98,65.85,65.9,26100.0,45.9925,46.0134,45.9228,45.9576,26100.0
2009-10-09 11:20:00,65.9,65.99,65.89,65.95,19100.0,45.9576,46.0204,45.9506,45.9925,19100.0
2009-10-09 11:30:00,65.95,66.02,65.91,66.0,36200.0,45.9925,46.0413,45.9646,46.0274,36200.0
2009-10-09 11:40:00,66.01,66.02,65.93,65.96,16000.0,46.0343,46.0413,45.9785,45.9995,16000.0
2009-10-09 11:50:00,65.94,65.97,65.87,65.88,22000.0,45.9855,46.0064,45.9367,45.9437,22000.0
2009-10-09 12:00:00,65.88,65.94,65.85,65.85,28100.0,45.9437,45.9855,45.9228,45.9228,28100.0
2009-10-09 12:10:00,65.87,65.95,65.86,65.93,14100.0,45.9367,45.9925,45.9297,45.9785,14100.0
2009-10-09 12:20:00,65.93,65.97,65.93,65.97,13800.0,45.9785,46.0064,45.9785,46.0064,13800.0
2009-10-09 12:30:00,65.97,66.03,65.97,66.0,25000.0,46.0064,46.0483,46.0064,46.0274,25000.0
2009-10-09 12:40:00,66.01,66.01,65.88,65.89,19200.0,46.0343,46.0343,45.9437,45.9506,19200.0
2009-10-09 12:50:00,65.88,65.91,65.87,65.9,15200.0,45.9437,45.9646,45.9367,45.9576,15200.0
2009-10-09 13:00:00,65.9,65.91,65.81,65.82,18800.0,45.9576,45.9646,45.8949,45.9018,18800.0
2009-10-09 13:10:00,65.82,65.93,65.82,65.93,17300.0,45.9018,45.9785,45.9018,45.9785,17300.0
2009-10-09 13:20:00,65.92,65.95,65.92,65.95,10000.0,45.9716,45.9925,45.9716,45.9925,10000.0
2009-10-09 13:30:00,65.94,65.95,65.94,65.95,7300.0,45.9855,45.9925,45.9855,45.9925,7300.0
2009-10-09 13:40:00,65.94,65.99,65.94,65.98,19100.0,45.9855,46.0204,45.9855,46.0134,19100.0
2009-10-09 13:50:00,65.97,66.02,65.97,66.0,26800.0,46.0064,46.0413,46.0064,46.0274,26800.0
2009-10-09 14:00:00,66.0,66.0,65.92,65.92,29900.0,46.0274,46.0274,45.9716,45.9716,29900.0
2009-10-09 14:10:00,65.93,66.0,65.88,65.96,34200.0,45.9785,46.0274,45.9437,45.9995,34200.0
2009-10-09 14:20:00,65.96,66.01,65.95,65.99,30800.0,45.9995,46.0343,45.9925,46.0204,30800.0
2009-10-09 14:30:00,66.0,66.02,65.93,65.94,28400.0,46.0274,46.0413,45.9785,45.9855,28400.0
2009-10-09 14:40:00,65.94,65.95,65.91,65.94,40300.0,45.9855,45.9925,45.9646,45.9855,40300.0
2009-10-09 14:50:00,65.94,65.95,65.94,65.95,26600.0,45.9855,45.9925,45.9855,45.9925,26600.0
2009-10-09 15:00:00,65.95,66.03,65.94,66.02,76800.0,45.9925,46.0483,45.9855,46.0413,76800.0
2009-10-09 15:10:00,66.02,66.06,65.92,65.93,64400.0,46.0413,46.0692,45.9716,45.9785,64400.0
2009-10-09 15:20:00,65.93,66.0,65.92,65.99,47900.0,45.9785,46.0274,45.9716,46.0204,47900.0
2009-10-09 15:30:00,65.99,66.07,65.94,66.07,43000.0,46.0204,46.0762,45.9855,46.0762,43000.0
2009-10-09 15:40:00,66.06,66.14,66.05,66.09,71700.0,46.0692,46.125,46.0622,46.0901,71700.0
2009-10-09 15:50:00,66.09,66.16,66.04,66.16,131100.0,46.0901,46.1389,46.0553,46.1389,131100.0
2009-10-12 09:30:00,66.27,66.42,65.96,66.29,46400.0,46.2157,46.3203,45.9995,46.2296,46400.0
2009-10-12 09:40:00,66.3,66.47,66.15,66.21,40300.0,46.2366,46.3551,46.132,46.1738,40300.0
2009-10-12 09:50:00,66.21,66.23,66.16,66.2,22200.0,46.1738,46.1878,46.1389,46.1668,22200.0
2009-10-12 10:00:00,66.17,66.29,66.13,66.29,14500.0,46.1459,46.2296,46.118,46.2296,14500.0
2009-10-12 10:10:00,66.3,66.31,66.02,66.02,34100.0,46.2366,46.2435,46.0413,46.0413,34100.0
2009-10-12 10:20:00,66.03,66.14,66.01,66.07,28000.0,46.0483,46.125,46.0343,46.0762,28000.0
2009-10-12 10:30:00,66.07,66.21,66.06,66.17,16500.0,46.0762,46.1738,46.0692,46.1459,16500.0
2009-10-12 10:40:00,66.19,66.2,66.09,66.16,36800.0,46.1599,46.1668,46.0901,46.1389,36800.0
2009-10-12 10:50:00,66.18,66.23,66.16,66.18,20400.0,46.1529,46.1878,46.1389,46.1529,20400.0
2009-10-12 11:00:00,66.17,66.22,66.02,66.02,22000.0,46.1459,46.1808,46.0413,46.0413,22000.0
2009-10-12 11:10:00,66.03,66.13,65.99,65.99,53700.0,46.0483,46.118,46.0204,46.0204,53700.0
2009-10-12 11:20:00,65.99,66.05,65.93,65.94,23200.0,46.0204,46.0622,45.9785,45.9855,23200.0
2009-10-12 11:30:00,65.94,65.95,65.88,65.93,18700.0,45.9855,45.9925,45.9437,45.9785,18700.0
2009-10-12 11:40:00,65.93,65.95,65.92,65.92,12300.0,45.9785,45.9925,45.9716,45.9716,12300.0
2009-10-12 11:50:00,65.91,65.94,65.88,65.93,15500.0,45.9646,45.9855,45.9437,45.9785,15500.0
2009-10-12 12:00:00,65.94,65.96,65.88,65.91,16500.0,45.9855,45.9995,45.9437,45.9646,16500.0
2009-10-12 12:10:00,65.9,65.93,65.84,65.85,23700.0,45.9576,45.9785,45.9158,45.9228,23700.0
2009-10-12 12:20:00,65.85,65.87,65.81,65.81,12700.0,45.9228,45.9367,45.8949,45.8949,12700.0
2009-10-12 12:30:00,65.81,65.82,65.72,65.72,9900.0,45.8949,45.9018,45.8321,45.8321,9900.0
2009-10-12 12:40:00,65.73,65.76,65.72,65.73,14600.0,45.8391,45.86,45.8321,45.8391,14600.0
2009-10-12 12:50:00,65.74,65.77,65.7,65.7,13500.0,45.846,45.867,45.8181,45.8181,13500.0
2009-10-12 13:00:00,65.7,65.72,65.68,65.71,20200.0,45.8181,45.8321,45.8042,45.8251,20200.0
2009-10-12 13:10:00,65.71,65.72,65.69,65.71,10800.0,45.8251,45.8321,45.8112,45.8251,10800.0
2009-10-12 13:20:00,65.71,65.71,65.68,65.69,11000.0,45.8251,45.8251,45.8042,45.8112,11000.0
2009-10-12 13:30:00,65.69,65.78,65.69,65.78,15900.0,45.8112,45.8739,45.8112,45.8739,15900.0
2009-10-12 13:40:00,65.79,65.84,65.78,65.81,13300.0,45.8809,45.9158,45.8739,45.8949,13300.0
2009-10-12 13:50:00,65.81,65.81,65.71,65.72,12300.0,45.8949,45.8949,45.8251,45.8321,12300.0
2009-10-12 14:00:00,65.71,65.71,65.66,65.66,17200.0,45.8251,45.8251,45.7902,45.7902,17200.0
2009-10-12 14:10:00,65.65,65.66,65.53,65.57,23700.0,45.7833,45.7902,45.6996,45.7275,23700.0
2009-10-12 14:20:00,65.56,65.58,65.42,65.5,47000.0,45.7205,45.7345,45.6229,45.6787,47000.0
2009-10-12 14:30:00,65.5,65.54,65.26,65.47,79100.0,45.6787,45.7066,45.5113,45.6577,79100.0
2009-10-12 14:40:00,65.46,65.51,65.45,65.45,17400.0,45.6508,45.6856,45.6438,45.6438,17400.0
2009-10-12 14:50:00,65.45,65.45,65.28,65.4,25900.0,45.6438,45.6438,45.5252,45.6089,25900.0
2009-10-12 15:00:00,65.41,65.53,65.4,65.53,23700.0,45.6159,45.6996,45.6089,45.6996,23700.0
2009-10-12 15:10:00,65.53,65.55,65.51,65.51,18600.0,45.6996,45.7135,45.6856,45.6856,18600.0
2009-10-12 15:20:00,65.51,65.52,65.47,65.49,31800.0,45.6856,45.6926,45.6577,45.6717,31800.0
2009-10-12 15:30:00,65.5,65.53,65.4,65.41,34800.0,45.6787,45.6996,45.6089,45.6159,34800.0
2009-10-12 15:40:00,65.42,65.53,65.4,65.53,42100.0,45.6229,45.6996,45.6089,45.6996,42100.0
2009-10-12 15:50:00,65.53,65.61,65.5,65.58,92800.0,45.6996,45.7554,45.6787,45.7345,92800.0
2009-10-13 09:30:00,65.37,65.9,65.31,65.75,55700.0,45.588,45.9576,45.5462,45.853,55700.0
2009-10-13 09:40:00,65.7,65.73,65.51,65.66,17700.0,45.8181,45.8391,45.6856,45.7902,17700.0
2009-10-13 09:50:00,65.67,65.71,65.6,65.68,19300.0,45.7972,45.8251,45.7484,45.8042,19300.0
2009-10-13 10:00:00,65.62,65.65,65.43,65.57,21300.0,45.7624,45.7833,45.6299,45.7275,21300.0
2009-10-13 10:10:00,65.6,65.69,65.58,65.67,21300.0,45.7484,45.8112,45.7345,45.7972,21300.0
2009-10-13 10:20:00,65.65,65.65,65.49,65.51,24600.0,45.7833,45.7833,45.6717,45.6856,24600.0
2009-10-13 10:30:00,65.51,65.62,65.4,65.42,26600.0,45.6856,45.7624,45.6089,45.6229,26600.0
2009-10-13 10:40:00,65.38,65.41,65.32,65.32,14500.0,45.595,45.6159,45.5531,45.5531,14500.0
2009-10-13 10:50:00,65.32,65.33,65.24,65.25,24600.0,45.5531,45.5601,45.4973,45.5043,24600.0
2009-10-13 11:00:00,65.23,65.25,65.11,65.17,42100.0,45.4904,45.5043,45.4067,45.4485,42100.0
2009-10-13 11:10:00,65.16,65.26,65.16,65.18,20800.0,45.4416,45.5113,45.4416,45.4555,20800.0
2009-10-13 11:20:00,65.19,65.21,65.11,65.13,28600.0,45.4625,45.4764,45.4067,45.4206,28600.0
2009-10-13 11:30:00,65.12,65.36,65.12,65.36,25800.0,45.4137,45.581,45.4137,45.581,25800.0
2009-10-13 11:40:00,65.36,65.43,65.35,65.4,16600.0,45.581,45.6299,45.5741,45.6089,16600.0
2009-10-13 11:50:00,65.4,65.42,65.33,65.35,17000.0,45.6089,45.6229,45.5601,45.5741,17000.0
2009-10-13 12:00:00,65.35,65.35,65.29,65.29,20300.0,45.5741,45.5741,45.5322,45.5322,20300.0
2009-10-13 12:10:00,65.29,65.3,65.27,65.27,16800.0,45.5322,45.5392,45.5183,45.5183,16800.0
2009-10-13 12:20:00,65.28,65.28,65.17,65.24,22500.0,45.5252,45.5252,45.4485,45.4973,22500.0
2009-10-13 12:30:00,65.23,65.25,65.22,65.24,25100.0,45.4904,45.5043,45.4834,45.4973,25100.0
2009-10-13 12:40:00,65.23,65.35,65.23,65.32,39300.0,45.4904,45.5741,45.4904,45.5531,39300.0
2009-10-13 12:50:00,65.32,65.46,65.28,65.43,23800.0,45.5531,45.6508,45.5252,45.6299,23800.0
2009-10-13 13:00:00,65.43,65.47,65.38,65.47,23300.0,45.6299,45.6577,45.595,45.6577,23300.0
2009-10-13 13:10:00,65.47,65.47,65.36,65.39,20400.0,45.6577,45.6577,45.581,45.602,20400.0
2009-10-13 13:20:00,65.39,65.43,65.35,65.4,26500.0,45.602,45.6299,45.5741,45.6089,26500.0
2009-10-13 13:30:00,65.41,65.42,65.32,65.33,15900.0,45.6159,45.6229,45.5531,45.5601,15900.0
2009-10-13 13:40:00,65.32,65.36,65.25,65.35,26100.0,45.5531,45.581,45.5043,45.5741,26100.0
2009-10-13 13:50:00,65.35,65.43,65.35,65.43,19200.0,45.5741,45.6299,45.5741,45.6299,19200.0
2009-10-13 14:00:00,65.42,65.42,65.3,65.36,35000.0,45.6229,45.6229,45.5392,45.581,35000.0
2009-10-13 14:10:00,65.35,65.42,65.32,65.38,19200.0,45.5741,45.6229,45.5531,45.595,19200.0
2009-10-13 14:20:00,65.37,65.45,65.32,65.35,31200.0,45.588,45.6438,45.5531,45.5741,31200.0
2009-10-13 14:30:00,65.36,65.42,65.34,65.35,24400.0,45.581,45.6229,45.5671,45.5741,24400.0
2009-10-13 14:40:00,65.35,65.47,65.35,65.41,28800.0,45.5741,45.6577,45.5741,45.6159,28800.0
2009-10-13 14:50:00,65.41,65.42,65.33,65.35,23100.0,45.6159,45.6229,45.5601,45.5741,23100.0
2009-10-13 15:00:00,65.35,65.45,65.33,65.35,33900.0,45.5741,45.6438,45.5601,45.5741,33900.0
2009-10-13 15:10:00,65.35,65.5,65.35,65.43,37500.0,45.5741,45.6787,45.5741,45.6299,37500.0
2009-10-13 15:20:00,65.42,65.42,65.35,65.36,32100.0,45.6229,45.6229,45.5741,45.581,32100.0
2009-10-13 15:30:00,65.36,65.47,65.35,65.39,74800.0,45.581,45.6577,45.5741,45.602,74800.0
2009-10-13 15:40:00,65.39,65.57,65.36,65.55,110500.0,45.602,45.7275,45.581,45.7135,110500.0
2009-10-13 15:50:00,65.55,65.59,65.49,65.59,141500.0,45.7135,45.7414,45.6717,45.7414,141500.0
2009-10-14 09:30:00,66.29,66.29,65.67,66.07,91500.0,46.2296,46.2296,45.7972,46.0762,91500.0
2009-10-14 09:40:00,66.07,66.08,65.73,65.86,56200.0,46.0762,46.0832,45.8391,45.9297,56200.0
2009-10-14 09:50:00,65.86,66.14,65.86,66.1,40800.0,45.9297,46.125,45.9297,46.0971,40800.0
2009-10-14 10:00:00,66.08,66.18,66.03,66.13,26400.0,46.0832,46.1529,46.0483,46.118,26400.0
2009-10-14 10:10:00,66.14,66.16,66.03,66.09,27300.0,46.125,46.1389,46.0483,46.0901,27300.0
2009-10-14 10:20:00,66.1,66.1,65.9,66.06,32500.0,46.0971,46.0971,45.9576,46.0692,32500.0
2009-10-14 10:30:00,66.05,66.15,65.98,66.12,23000.0,46.0622,46.132,46.0134,46.111,23000.0
2009-10-14 10:40:00,66.1,66.13,66.07,66.11,24400.0,46.0971,46.118,46.0762,46.1041,24400.0
2009-10-14 10:50:00,66.12,66.25,66.1,66.19,21800.0,46.111,46.2017,46.0971,46.1599,21800.0
2009-10-14 11:00:00,66.2,66.4,66.2,66.35,34000.0,46.1668,46.3063,46.1668,46.2714,34000.0
2009-10-14 11:10:00,66.35,66.41,66.32,66.38,21300.0,46.2714,46.3133,46.2505,46.2924,21300.0
2009-10-14 11:20:00,66.38,66.42,66.33,66.37,21200.0,46.2924,46.3203,46.2575,46.2854,21200.0
2009-10-14 11:30:00,66.37,66.38,66.27,66.28,25500.0,46.2854,46.2924,46.2157,46.2226,25500.0
2009-10-14 11:40:00,66.28,66.31,66.19,66.29,28900.0,46.2226,46.2435,46.1599,46.2296,28900.0
2009-10-14 11:50:00,66.33,66.45,66.32,66.4,24800.0,46.2575,46.3412,46.2505,46.3063,24800.0
2009-10-14 12:00:00,66.41,66.46,66.35,66.36,27800.0,46.3133,46.3482,46.2714,46.2784,27800.0
2009-10-14 12:10:00,66.36,66.38,66.31,66.34,21800.0,46.2784,46.2924,46.2435,46.2645,21800.0
2009-10-14 12:20:00,66.32,66.36,66.27,66.33,18600.0,46.2505,46.2784,46.2157,46.2575,18600.0
2009-10-14 12:30:00,66.33,66.36,66.22,66.26,23300.0,46.2575,46.2784,46.1808,46.2087,23300.0
2009-10-14 12:40:00,66.25,66.29,66.19,66.22,21800.0,46.2017,46.2296,46.1599,46.1808,21800.0
2009-10-14 12:50:00,66.21,66.35,66.2,66.35,12000.0,46.1738,46.2714,46.1668,46.2714,12000.0
2009-10-14 13:00:00,66.34,66.41,66.34,66.4,19400.0,46.2645,46.3133,46.2645,46.3063,19400.0
2009-10-14 13:10:00,66.39,66.54,66.39,66.48,22100.0,46.2993,46.4039,46.2993,46.3621,22100.0
2009-10-14 13:20:00,66.47,66.61,66.42,66.42,40300.0,46.3551,46.4528,46.3203,46.3203,40300.0
2009-10-14 13:30:00,66.44,66.44,66.36,66.37,33600.0,46.3342,46.3342,46.2784,46.2854,33600.0
2009-10-14 13:40:00,66.38,66.42,66.35,66.37,23800.0,46.2924,46.3203,46.2714,46.2854,23800.0
2009-10-14 13:50:00,66.37,66.47,66.36,66.47,19700.0,46.2854,46.3551,46.2784,46.3551,19700.0
2009-10-14 14:00:00,66.48,66.51,66.4,66.43,28700.0,46.3621,46.383,46.3063,46.3272,28700.0
2009-10-14 14:10:00,66.43,66.44,66.39,66.41,37400.0,46.3272,46.3342,46.2993,46.3133,37400.0
2009-10-14 14:20:00,66.41,66.42,66.31,66.34,35500.0,46.3133,46.3203,46.2435,46.2645,35500.0
2009-10-14 14:30:00,66.34,66.37,66.28,66.3,28500.0,46.2645,46.2854,46.2226,46.2366,28500.0
2009-10-14 14:40:00,66.3,66.44,66.3,66.41,26900.0,46.2366,46.3342,46.2366,46.3133,26900.0
2009-10-14 14:50:00,66.41,66.57,66.41,66.55,39000.0,46.3133,46.4249,46.3133,46.4109,39000.0
2009-10-14 15:00:00,66.55,66.77,66.55,66.76,81500.0,46.4109,46.5643,46.4109,46.5574,81500.0
2009-10-14 15:10:00,66.76,66.88,66.73,66.87,97500.0,46.5574,46.6411,46.5365,46.6341,97500.0
2009-10-14 15:20:00,66.87,67.0,66.78,67.0,72200.0,46.6341,46.7247,46.5713,46.7247,72200.0
2009-10-14 15:30:00,67.0,67.04,66.9,66.97,89900.0,46.7247,46.7526,46.655,46.7038,89900.0
2009-10-14 15:40:00,66.97,66.99,66.84,66.84,100500.0,46.7038,46.7178,46.6132,46.6132,100500.0
2009-10-14 15:50:00,66.84,66.9,66.83,66.89,172200.0,46.6132,46.655,46.6062,46.648,172200.0
2009-10-15 09:30:00,66.76,67.44,66.54,67.44,92600.0,46.5574,47.0316,46.4039,47.0316,92600.0
2009-10-15 09:40:00,67.41,67.44,67.15,67.25,68700.0,47.0107,47.0316,46.8294,46.8991,68700.0
2009-10-15 09:50:00,67.25,67.34,67.09,67.14,31000.0,46.8991,46.9619,46.7875,46.8224,31000.0
2009-10-15 10:00:00,67.13,67.16,66.99,67.11,34700.0,46.8154,46.8363,46.7178,46.8015,34700.0
2009-10-15 10:10:00,67.12,67.17,66.86,66.99,30900.0,46.8084,46.8433,46.6271,46.7178,30900.0
2009-10-15 10:20:00,66.98,66.98,66.85,66.88,49300.0,46.7108,46.7108,46.6201,46.6411,49300.0
2009-10-15 10:30:00,66.87,66.91,66.81,66.81,23900.0,46.6341,46.662,46.5922,46.5922,23900.0
2009-10-15 10:40:00,66.8,66.9,66.79,66.84,27100.0,46.5853,46.655,46.5783,46.6132,27100.0
2009-10-15 10:50:00,66.84,66.94,66.75,66.93,23500.0,46.6132,46.6829,46.5504,46.6759,23500.0
2009-10-15 11:00:00,66.96,67.03,66.96,66.97,22400.0,46.6968,46.7457,46.6968,46.7038,22400.0
2009-10-15 11:10:00,66.94,66.97,66.78,66.78,20000.0,46.6829,46.7038,46.5713,46.5713,20000.0
2009-10-15 11:20:00,66.78,66.81,66.73,66.73,28000.0,46.5713,46.5922,46.5365,46.5365,28000.0
2009-10-15 11:30:00,66.72,66.78,66.59,66.68,22500.0,46.5295,46.5713,46.4388,46.5016,22500.0
2009-10-15 11:40:00,66.66,66.7,66.62,66.64,26200.0,46.4876,46.5155,46.4597,46.4737,26200.0
2009-10-15 11:50:00,66.63,66.64,66.58,66.62,35800.0,46.4667,46.4737,46.4318,46.4597,35800.0
2009-10-15 12:00:00,66.62,66.64,66.6,66.63,25000.0,46.4597,46.4737,46.4458,46.4667,25000.0
2009-10-15 12:10:00,66.64,66.8,66.61,66.8,51900.0,46.4737,46.5853,46.4528,46.5853,51900.0
2009-10-15 12:20:00,66.8,66.86,66.73,66.73,28600.0,46.5853,46.6271,46.5365,46.5365,28600.0
2009-10-15 12:30:00,66.75,66.8,66.73,66.78,24500.0,46.5504,46.5853,46.5365,46.5713,24500.0
2009-10-15 12:40:00,66.77,66.8,66.76,66.8,27500.0,46.5643,46.5853,46.5574,46.5853,27500.0
2009-10-15 12:50:00,66.79,66.8,66.69,66.71,20800.0,46.5783,46.5853,46.5086,46.5225,20800.0
2009-10-15 13:00:00,66.71,66.76,66.61,66.61,19900.0,46.5225,46.5574,46.4528,46.4528,19900.0
2009-10-15 13:10:00,66.61,66.75,66.57,66.72,24300.0,46.4528,46.5504,46.4249,46.5295,24300.0
2009-10-15 13:20:00,66.74,66.8,66.74,66.79,21500.0,46.5434,46.5853,46.5434,46.5783,21500.0
2009-10-15 13:30:00,66.8,66.85,66.71,66.75,31500.0,46.5853,46.6201,46.5225,46.5504,31500.0
2009-10-15 13:40:00,66.74,66.74,66.55,66.56,43600.0,46.5434,46.5434,46.4109,46.4179,43600.0
2009-10-15 13:50:00,66.57,66.67,66.55,66.67,37200.0,46.4249,46.4946,46.4109,46.4946,37200.0
2009-10-15 14:00:00,66.66,66.83,66.62,66.81,35000.0,46.4876,46.6062,46.4597,46.5922,35000.0
2009-10-15 14:10:00,66.8,66.86,66.71,66.86,38000.0,46.5853,46.6271,46.5225,46.6271,38000.0
2009-10-15 14:20:00,66.85,66.86,66.76,66.77,64700.0,46.6201,46.6271,46.5574,46.5643,64700.0
2009-10-15 14:30:00,66.78,66.87,66.77,66.86,35400.0,46.5713,46.6341,46.5643,46.6271,35400.0
2009-10-15 14:40:00,66.85,66.89,66.8,66.86,21400.0,46.6201,46.648,46.5853,46.6271,21400.0
2009-10-15 14:50:00,66.86,66.99,66.83,66.9,33800.0,46.6271,46.7178,46.6062,46.655,33800.0
2009-10-15 15:00:00,66.92,67.06,66.89,67.05,52200.0,46.669,46.7666,46.648,46.7596,52200.0
2009-10-15 15:10:00,67.06,67.09,67.0,67.05,67500.0,46.7666,46.7875,46.7247,46.7596,67500.0
2009-10-15 15:20:00,67.06,67.06,66.85,66.85,48800.0,46.7666,46.7666,46.6201,46.6201,48800.0
2009-10-15 15:30:00,66.86,67.07,66.86,67.07,55900.0,46.6271,46.7736,46.6271,46.7736,55900.0
2009-10-15 15:40:00,67.07,67.27,67.06,67.27,121200.0,46.7736,46.913,46.7666,46.913,121200.0
2009-10-15 15:50:00,67.28,67.42,67.28,67.36,214200.0,46.92,47.0176,46.92,46.9758,214200.0
2009-10-16 09:30:00,67.02,67.17,66.55,66.94,235400.0,46.7387,46.8433,46.4109,46.6829,235400.0
2009-10-16 09:40:00,66.96,66.96,66.53,66.59,22200.0,46.6968,46.6968,46.397,46.4388,22200.0
2009-10-16 09:50:00,66.59,66.77,66.54,66.77,79200.0,46.4388,46.5643,46.4039,46.5643,79200.0
2009-10-16 10:00:00,66.77,66.87,66.74,66.85,41900.0,46.5643,46.6341,46.5434,46.6201,41900.0
2009-10-16 10:10:00,66.86,66.97,66.85,66.95,49400.0,46.6271,46.7038,46.6201,46.6899,49400.0
2009-10-16 10:20:00,66.95,66.96,66.89,66.91,29700.0,46.6899,46.6968,46.648,46.662,29700.0
2009-10-16 10:30:00,66.91,66.92,66.73,66.85,117800.0,46.662,46.669,46.5365,46.6201,117800.0
2009-10-16 10:40:00,66.84,66.94,66.75,66.94,55700.0,46.6132,46.6829,46.5504,46.6829,55700.0
2009-10-16 10:50:00,66.93,67.0,66.84,66.91,51800.0,46.6759,46.7247,46.6132,46.662,51800.0
2009-10-16 11:00:00,66.91,67.06,66.9,66.97,30000.0,46.662,46.7666,46.655,46.7038,30000.0
2009-10-16 11:10:00,66.97,67.07,66.96,67.06,21200.0,46.7038,46.7736,46.6968,46.7666,21200.0
2009-10-16 11:20:00,67.08,67.12,66.99,67.08,10800.0,46.7805,46.8084,46.7178,46.7805,10800.0
2009-10-16 11:30:00,67.08,67.1,66.78,66.8,36100.0,46.7805,46.7945,46.5713,46.5853,36100.0
2009-10-16 11:40:00,66.82,66.83,66.75,66.8,14000.0,46.5992,46.6062,46.5504,46.5853,14000.0
2009-10-16 11:50:00,66.79,66.79,66.72,66.77,12800.0,46.5783,46.5783,46.5295,46.5643,12800.0
2009-10-16 12:00:00,66.77,66.8,66.77,66.78,12200.0,46.5643,46.5853,46.5643,46.5713,12200.0
2009-10-16 12:10:00,66.79,66.87,66.79,66.82,11900.0,46.5783,46.6341,46.5783,46.5992,11900.0
2009-10-16 12:20:00,66.81,66.92,66.79,66.84,18000.0,46.5922,46.669,46.5783,46.6132,18000.0
2009-10-16 12:30:00,66.85,66.9,66.85,66.89,8300.0,46.6201,46.655,46.6201,46.648,8300.0
2009-10-16 12:40:00,66.9,66.95,66.86,66.91,11700.0,46.655,46.6899,46.6271,46.662,11700.0
2009-10-16 12:50:00,66.91,66.98,66.89,66.98,21300.0,46.662,46.7108,46.648,46.7108,21300.0
2009-10-16 13:00:00,66.97,67.01,66.86,66.9,15200.0,46.7038,46.7317,46.6271,46.655,15200.0
2009-10-16 13:10:00,66.9,67.17,66.9,67.12,19200.0,46.655,46.8433,46.655,46.8084,19200.0
2009-10-16 13:20:00,67.14,67.22,67.11,67.22,13900.0,46.8224,46.8782,46.8015,46.8782,13900.0
2009-10-16 13:30:00,67.23,67.28,67.18,67.18,14700.0,46.8851,46.92,46.8503,46.8503,14700.0
2009-10-16 13:40:00,67.18,67.27,67.17,67.27,23800.0,46.8503,46.913,46.8433,46.913,23800.0
2009-10-16 13:50:00,67.27,67.32,67.14,67.19,52700.0,46.913,46.9479,46.8224,46.8572,52700.0
2009-10-16 14:00:00,67.19,67.23,67.09,67.16,39500.0,46.8572,46.8851,46.7875,46.8363,39500.0
2009-10-16 14:10:00,67.16,67.44,67.15,67.37,50600.0,46.8363,47.0316,46.8294,46.9828,50600.0
2009-10-16 14:20:00,67.37,67.52,67.34,67.5,37500.0,46.9828,47.0874,46.9619,47.0734,37500.0
2009-10-16 14:30:00,67.5,67.52,67.45,67.45,38400.0,47.0734,47.0874,47.0386,47.0386,38400.0
2009-10-16 14:40:00,67.45,67.46,67.3,67.33,40600.0,47.0386,47.0455,46.934,46.9549,40600.0
2009-10-16 14:50:00,67.33,67.5,67.32,67.49,45600.0,46.9549,47.0734,46.9479,47.0665,45600.0
2009-10-16 15:00:00,67.49,67.51,67.41,67.45,30600.0,47.0665,47.0804,47.0107,47.0386,30600.0
2009-10-16 15:10:00,67.45,67.59,67.41,67.54,73200.0,47.0386,47.1362,47.0107,47.1013,73200.0
2009-10-16 15:20:00,67.53,67.72,67.47,67.7,77300.0,47.0944,47.2269,47.0525,47.2129,77300.0
2009-10-16 15:30:00,67.71,67.84,67.64,67.82,83700.0,47.2199,47.3105,47.1711,47.2966,83700.0
2009-10-16 15:40:00,67.84,67.9,67.74,67.79,133400.0,47.3105,47.3524,47.2408,47.2757,133400.0
2009-10-16 15:50:00,67.79,67.79,67.6,67.75,211800.0,47.2757,47.2757,47.1432,47.2478,211800.0
2009-10-19 09:30:00,67.9,67.92,67.67,67.84,73500.0,47.3524,47.3663,47.192,47.3105,73500.0
2009-10-19 09:40:00,67.86,68.13,67.86,68.07,94900.0,47.3245,47.5128,47.3245,47.4709,94900.0
2009-10-19 09:50:00,68.09,68.11,67.97,68.0,82000.0,47.4849,47.4988,47.4012,47.4221,82000.0
2009-10-19 10:00:00,67.99,68.03,67.92,67.96,63100.0,47.4152,47.443,47.3663,47.3942,63100.0
2009-10-19 10:10:00,67.95,67.97,67.83,67.93,115200.0,47.3873,47.4012,47.3036,47.3733,115200.0
2009-10-19 10:20:00,67.93,68.24,67.92,68.23,68700.0,47.3733,47.5895,47.3663,47.5825,68700.0
2009-10-19 10:30:00,68.23,68.26,67.93,67.93,41700.0,47.5825,47.6034,47.3733,47.3733,41700.0
2009-10-19 10:40:00,67.93,68.04,67.92,68.03,28800.0,47.3733,47.45,47.3663,47.443,28800.0
2009-10-19 10:50:00,68.03,68.18,68.03,68.11,25300.0,47.443,47.5477,47.443,47.4988,25300.0
2009-10-19 11:00:00,68.11,68.19,68.09,68.17,28900.0,47.4988,47.5546,47.4849,47.5407,28900.0
2009-10-19 11:10:00,68.17,68.39,68.17,68.36,53300.0,47.5407,47.6941,47.5407,47.6732,53300.0
2009-10-19 11:20:00,68.36,68.62,68.35,68.6,42600.0,47.6732,47.8545,47.6662,47.8406,42600.0
2009-10-19 11:30:00,68.61,68.65,68.54,68.55,30400.0,47.8475,47.8754,47.7987,47.8057,30400.0
2009-10-19 11:40:00,68.55,68.6,68.55,68.57,25800.0,47.8057,47.8406,47.8057,47.8196,25800.0
2009-10-19 11:50:00,68.58,68.74,68.57,68.72,35400.0,47.8266,47.9382,47.8196,47.9242,35400.0
2009-10-19 12:00:00,68.72,68.72,68.57,68.61,22400.0,47.9242,47.9242,47.8196,47.8475,22400.0
2009-10-19 12:10:00,68.61,68.75,68.6,68.73,34300.0,47.8475,47.9452,47.8406,47.9312,34300.0
2009-10-19 12:20:00,68.74,68.78,68.72,68.76,28700.0,47.9382,47.9661,47.9242,47.9521,28700.0
2009-10-19 12:30:00,68.75,68.8,68.69,68.69,31800.0,47.9452,47.98,47.9033,47.9033,31800.0
2009-10-19 12:40:00,68.69,68.76,68.68,68.71,20700.0,47.9033,47.9521,47.8963,47.9173,20700.0
2009-10-19 12:50:00,68.71,68.71,68.63,68.69,29800.0,47.9173,47.9173,47.8615,47.9033,29800.0
2009-10-19 13:00:00,68.68,68.75,68.63,68.73,45800.0,47.8963,47.9452,47.8615,47.9312,45800.0
2009-10-19 13:10:00,68.73,68.78,68.68,68.7,30400.0,47.9312,47.9661,47.8963,47.9103,30400.0
2009-10-19 13:20:00,68.69,68.71,68.61,68.68,29400.0,47.9033,47.9173,47.8475,47.8963,29400.0
2009-10-19 13:30:00,68.69,68.83,68.68,68.78,27800.0,47.9033,48.001,47.8963,47.9661,27800.0
2009-10-19 13:40:00,68.78,68.79,68.54,68.59,55700.0,47.9661,47.9731,47.7987,47.8336,55700.0
2009-10-19 13:50:00,68.59,68.7,68.58,68.58,36000.0,47.8336,47.9103,47.8266,47.8266,36000.0
2009-10-19 14:00:00,68.58,68.59,68.52,68.57,27300.0,47.8266,47.8336,47.7848,47.8196,27300.0
2009-10-19 14:10:00,68.57,68.74,68.55,68.72,28000.0,47.8196,47.9382,47.8057,47.9242,28000.0
2009-10-19 14:20:00,68.72,68.84,68.72,68.76,37600.0,47.9242,48.0079,47.9242,47.9521,37600.0
2009-10-19 14:30:00,68.77,68.79,68.57,68.62,33000.0,47.9591,47.9731,47.8196,47.8545,33000.0
2009-10-19 14:40:00,68.63,68.78,68.63,68.71,51800.0,47.8615,47.9661,47.8615,47.9173,51800.0
2009-10-19 14:50:00,68.7,68.8,68.7,68.77,37300.0,47.9103,47.98,47.9103,47.9591,37300.0
2009-10-19 15:00:00,68.76,68.79,68.69,68.77,43100.0,47.9521,47.9731,47.9033,47.9591,43100.0
2009-10-19 15:10:00,68.76,68.79,68.71,68.77,48800.0,47.9521,47.9731,47.9173,47.9591,48800.0
2009-10-19 15:20:00,68.77,68.78,68.65,68.68,60700.0,47.9591,47.9661,47.8754,47.8963,60700.0
2009-10-19 15:30:00,68.68,68.74,68.65,68.7,82900.0,47.8963,47.9382,47.8754,47.9103,82900.0
2009-10-19 15:40:00,68.68,68.8,68.66,68.8,104800.0,47.8963,47.98,47.8824,47.98,104800.0
2009-10-19 15:50:00,68.79,68.81,68.68,68.68,204000.0,47.9731,47.987,47.8963,47.8963,204000.0
2009-10-20 09:30:00,68.32,68.37,67.62,67.62,196000.0,47.6453,47.6802,47.1571,47.1571,196000.0
2009-10-20 09:40:00,67.6,67.65,67.27,67.31,147400.0,47.1432,47.178,46.913,46.9409,147400.0
2009-10-20 09:50:00,67.31,67.38,67.18,67.21,82100.0,46.9409,46.9897,46.8503,46.8712,82100.0
2009-10-20 10:00:00,67.17,67.41,67.17,67.33,156000.0,46.8433,47.0107,46.8433,46.9549,156000.0
2009-10-20 10:10:00,67.31,67.43,67.24,67.34,128600.0,46.9409,47.0246,46.8921,46.9619,128600.0
2009-10-20 10:20:00,67.34,67.61,67.3,67.44,69700.0,46.9619,47.1501,46.934,47.0316,69700.0
2009-10-20 10:30:00,67.43,67.59,67.36,67.53,28100.0,47.0246,47.1362,46.9758,47.0944,28100.0
2009-10-20 10:40:00,67.54,67.71,67.53,67.67,45500.0,47.1013,47.2199,47.0944,47.192,45500.0
2009-10-20 10:50:00,67.68,67.8,67.67,67.76,45900.0,47.199,47.2827,47.192,47.2548,45900.0
2009-10-20 11:00:00,67.75,67.81,67.68,67.76,40300.0,47.2478,47.2896,47.199,47.2548,40300.0
2009-10-20 11:10:00,67.75,67.83,67.66,67.66,64200.0,47.2478,47.3036,47.185,47.185,64200.0
2009-10-20 11:20:00,67.66,67.79,67.61,67.76,45600.0,47.185,47.2757,47.1501,47.2548,45600.0
2009-10-20 11:30:00,67.76,67.83,67.6,67.68,77200.0,47.2548,47.3036,47.1432,47.199,77200.0
2009-10-20 11:40:00,67.68,67.69,67.4,67.4,77800.0,47.199,47.2059,47.0037,47.0037,77800.0
2009-10-20 11:50:00,67.41,67.41,67.23,67.23,62800.0,47.0107,47.0107,46.8851,46.8851,62800.0
2009-10-20 12:00:00,67.23,67.27,67.04,67.12,59300.0,46.8851,46.913,46.7526,46.8084,59300.0
2009-10-20 12:10:00,67.12,67.25,67.08,67.09,34300.0,46.8084,46.8991,46.7805,46.7875,34300.0
2009-10-20 12:20:00,67.09,67.23,67.07,67.22,35300.0,46.7875,46.8851,46.7736,46.8782,35300.0
2009-10-20 12:30:00,67.22,67.22,67.08,67.16,36900.0,46.8782,46.8782,46.7805,46.8363,36900.0
2009-10-20 12:40:00,67.15,67.37,67.14,67.32,45600.0,46.8294,46.9828,46.8224,46.9479,45600.0
2009-10-20 12:50:00,67.32,67.4,67.31,67.38,42200.0,46.9479,47.0037,46.9409,46.9897,42200.0
2009-10-20 13:00:00,67.39,67.42,67.23,67.23,20700.0,46.9967,47.0176,46.8851,46.8851,20700.0
2009-10-20 13:10:00,67.23,67.44,67.23,67.42,32300.0,46.8851,47.0316,46.8851,47.0176,32300.0
2009-10-20 13:20:00,67.43,67.47,67.29,67.34,25200.0,47.0246,47.0525,46.927,46.9619,25200.0
2009-10-20 13:30:00,67.33,67.36,67.23,67.24,25900.0,46.9549,46.9758,46.8851,46.8921,25900.0
2009-10-20 13:40:00,67.24,67.27,67.19,67.26,24800.0,46.8921,46.913,46.8572,46.9061,24800.0
2009-10-20 13:50:00,67.26,67.26,67.08,67.11,34600.0,46.9061,46.9061,46.7805,46.8015,34600.0
2009-10-20 14:00:00,67.1,67.29,67.1,67.28,37100.0,46.7945,46.927,46.7945,46.92,37100.0
2009-10-20 14:10:00,67.28,67.47,67.28,67.46,35300.0,46.92,47.0525,46.92,47.0455,35300.0
2009-10-20 14:20:00,67.47,67.47,67.29,67.31,37800.0,47.0525,47.0525,46.927,46.9409,37800.0
2009-10-20 14:30:00,67.31,67.53,67.3,67.52,40400.0,46.9409,47.0944,46.934,47.0874,40400.0
2009-10-20 14:40:00,67.51,67.54,67.44,67.51,45400.0,47.0804,47.1013,47.0316,47.0804,45400.0
2009-10-20 14:50:00,67.51,67.58,67.5,67.58,42200.0,47.0804,47.1292,47.0734,47.1292,42200.0
2009-10-20 15:00:00,67.57,67.65,67.53,67.54,54400.0,47.1223,47.178,47.0944,47.1013,54400.0
2009-10-20 15:10:00,67.55,67.61,67.47,67.6,65700.0,47.1083,47.1501,47.0525,47.1432,65700.0
2009-10-20 15:20:00,67.6,67.75,67.58,67.75,56400.0,47.1432,47.2478,47.1292,47.2478,56400.0
2009-10-20 15:30:00,67.75,67.77,67.68,67.75,78800.0,47.2478,47.2617,47.199,47.2478,78800.0
2009-10-20 15:40:00,67.75,67.76,67.62,67.69,63600.0,47.2478,47.2548,47.1571,47.2059,63600.0
2009-10-20 15:50:00,67.68,67.68,67.53,67.63,149400.0,47.199,47.199,47.0944,47.1641,149400.0
2009-10-21 09:30:00,67.68,67.93,67.62,67.68,44600.0,47.199,47.3733,47.1571,47.199,44600.0
2009-10-21 09:40:00,67.73,67.98,67.69,67.94,33500.0,47.2338,47.4082,47.2059,47.3803,33500.0
2009-10-21 09:50:00,67.92,68.11,67.86,68.09,51900.0,47.3663,47.4988,47.3245,47.4849,51900.0
2009-10-21 10:00:00,68.09,68.25,68.04,68.11,38800.0,47.4849,47.5965,47.45,47.4988,38800.0
2009-10-21 10:10:00,68.12,68.21,68.03,68.1,37900.0,47.5058,47.5686,47.443,47.4919,37900.0
2009-10-21 10:20:00,68.09,68.26,68.03,68.22,41700.0,47.4849,47.6034,47.443,47.5756,41700.0
2009-10-21 10:30:00,68.21,68.39,68.14,68.27,35300.0,47.5686,47.6941,47.5198,47.6104,35300.0
2009-10-21 10:40:00,68.29,68.4,68.26,68.29,34300.0,47.6244,47.7011,47.6034,47.6244,34300.0
2009-10-21 10:50:00,68.28,68.31,68.03,68.06,40000.0,47.6174,47.6383,47.443,47.464,40000.0
2009-10-21 11:00:00,68.06,68.1,67.96,68.09,22700.0,47.464,47.4919,47.3942,47.4849,22700.0
2009-10-21 11:10:00,68.1,68.1,67.94,68.03,32900.0,47.4919,47.4919,47.3803,47.443,32900.0
2009-10-21 11:20:00,68.02,68.1,67.99,68.05,27200.0,47.4361,47.4919,47.4152,47.457,27200.0
2009-10-21 11:30:00,68.04,68.06,67.95,67.97,17700.0,47.45,47.464,47.3873,47.4012,17700.0
2009-10-21 11:40:00,67.96,67.98,67.75,67.76,18800.0,47.3942,47.4082,47.2478,47.2548,18800.0
2009-10-21 11:50:00,67.77,67.78,67.65,67.66,13600.0,47.2617,47.2687,47.178,47.185,13600.0
2009-10-21 12:00:00,67.65,67.73,67.64,67.68,20900.0,47.178,47.2338,47.1711,47.199,20900.0
2009-10-21 12:10:00,67.69,67.74,67.66,67.73,17500.0,47.2059,47.2408,47.185,47.2338,17500.0
2009-10-21 12:20:00,67.73,67.81,67.67,67.79,25100.0,47.2338,47.2896,47.192,47.2757,25100.0
2009-10-21 12:30:00,67.8,67.9,67.78,67.82,25800.0,47.2827,47.3524,47.2687,47.2966,25800.0
2009-10-21 12:40:00,67.81,67.88,67.75,67.83,28300.0,47.2896,47.3384,47.2478,47.3036,28300.0
2009-10-21 12:50:00,67.83,67.88,67.8,67.81,13900.0,47.3036,47.3384,47.2827,47.2896,13900.0
2009-10-21 13:00:00,67.81,67.82,67.73,67.77,16000.0,47.2896,47.2966,47.2338,47.2617,16000.0
2009-10-21 13:10:00,67.76,67.82,67.75,67.8,13500.0,47.2548,47.2966,47.2478,47.2827,13500.0
2009-10-21 13:20:00,67.8,67.8,67.64,67.65,17300.0,47.2827,47.2827,47.1711,47.178,17300.0
2009-10-21 13:30:00,67.65,67.67,67.48,67.54,37300.0,47.178,47.192,47.0595,47.1013,37300.0
2009-10-21 13:40:00,67.54,67.59,67.46,67.5,35800.0,47.1013,47.1362,47.0455,47.0734,35800.0
2009-10-21 13:50:00,67.52,67.58,67.46,67.53,15800.0,47.0874,47.1292,47.0455,47.0944,15800.0
2009-10-21 14:00:00,67.52,67.54,67.43,67.53,25200.0,47.0874,47.1013,47.0246,47.0944,25200.0
2009-10-21 14:10:00,67.52,67.52,67.31,67.33,30700.0,47.0874,47.0874,46.9409,46.9549,30700.0
2009-10-21 14:20:00,67.33,67.41,67.3,67.34,24700.0,46.9549,47.0107,46.934,46.9619,24700.0
2009-10-21 14:30:00,67.34,67.37,67.19,67.22,36800.0,46.9619,46.9828,46.8572,46.8782,36800.0
2009-10-21 14:40:00,67.22,67.5,67.21,67.5,44000.0,46.8782,47.0734,46.8712,47.0734,44000.0
2009-10-21 14:50:00,67.48,67.51,67.26,67.27,36400.0,47.0595,47.0804,46.9061,46.913,36400.0
2009-10-21 15:00:00,67.28,67.41,67.27,67.39,40600.0,46.92,47.0107,46.913,46.9967,40600.0
2009-10-21 15:10:00,67.39,67.45,67.34,67.39,51200.0,46.9967,47.0386,46.9619,46.9967,51200.0
2009-10-21 15:20:00,67.38,67.38,67.05,67.09,65500.0,46.9897,46.9897,46.7596,46.7875,65500.0
2009-10-21 15:30:00,67.1,67.1,66.73,66.89,103600.0,46.7945,46.7945,46.5365,46.648,103600.0
2009-10-21 15:40:00,66.88,66.91,66.62,66.81,135900.0,46.6411,46.662,46.4597,46.5922,135900.0
2009-10-21 15:50:00,66.82,66.93,66.69,66.69,192800.0,46.5992,46.6759,46.5086,46.5086,192800.0
2009-10-22 09:30:00,66.75,67.15,66.65,67.08,56100.0,46.5504,46.8294,46.4807,46.7805,56100.0
2009-10-22 09:40:00,67.12,67.33,67.04,67.14,61400.0,46.8084,46.9549,46.7526,46.8224,61400.0
2009-10-22 09:50:00,67.13,67.13,66.71,67.08,70400.0,46.8154,46.8154,46.5225,46.7805,70400.0
2009-10-22 10:00:00,67.1,67.17,66.86,67.0,41700.0,46.7945,46.8433,46.6271,46.7247,41700.0
2009-10-22 10:10:00,66.97,67.06,66.87,66.89,54000.0,46.7038,46.7666,46.6341,46.648,54000.0
2009-10-22 10:20:00,66.89,67.22,66.84,67.19,71500.0,46.648,46.8782,46.6132,46.8572,71500.0
2009-10-22 10:30:00,67.22,67.24,66.89,66.91,58300.0,46.8782,46.8921,46.648,46.662,58300.0
2009-10-22 10:40:00,66.91,66.96,66.75,66.76,60300.0,46.662,46.6968,46.5504,46.5574,60300.0
2009-10-22 10:50:00,66.75,67.03,66.75,66.91,48200.0,46.5504,46.7457,46.5504,46.662,48200.0
2009-10-22 11:00:00,66.92,66.95,66.81,66.83,43800.0,46.669,46.6899,46.5922,46.6062,43800.0
2009-10-22 11:10:00,66.83,66.96,66.82,66.87,28700.0,46.6062,46.6968,46.5992,46.6341,28700.0
2009-10-22 11:20:00,66.88,66.88,66.77,66.83,78900.0,46.6411,46.6411,46.5643,46.6062,78900.0
2009-10-22 11:30:00,66.82,66.84,66.75,66.79,31400.0,46.5992,46.6132,46.5504,46.5783,31400.0
2009-10-22 11:40:00,66.8,67.06,66.8,67.06,52000.0,46.5853,46.7666,46.5853,46.7666,52000.0
2009-10-22 11:50:00,67.05,67.13,67.0,67.08,39600.0,46.7596,46.8154,46.7247,46.7805,39600.0
2009-10-22 12:00:00,67.08,67.12,67.04,67.08,13800.0,46.7805,46.8084,46.7526,46.7805,13800.0
2009-10-22 12:10:00,67.09,67.11,66.82,66.84,22100.0,46.7875,46.8015,46.5992,46.6132,22100.0
2009-10-22 12:20:00,66.83,66.83,66.75,66.75,20000.0,46.6062,46.6062,46.5504,46.5504,20000.0
2009-10-22 12:30:00,66.77,67.03,66.76,67.02,11900.0,46.5643,46.7457,46.5574,46.7387,11900.0
2009-10-22 12:40:00,67.01,67.33,67.01,67.32,27100.0,46.7317,46.9549,46.7317,46.9479,27100.0
2009-10-22 12:50:00,67.31,67.42,67.29,67.42,30800.0,46.9409,47.0176,46.927,47.0176,30800.0
2009-10-22 13:00:00,67.41,67.47,67.39,67.41,10000.0,47.0107,47.0525,46.9967,47.0107,10000.0
2009-10-22 13:10:00,67.42,67.42,67.24,67.26,17800.0,47.0176,47.0176,46.8921,46.9061,17800.0
2009-10-22 13:20:00,67.26,67.3,67.22,67.26,18900.0,46.9061,46.934,46.8782,46.9061,18900.0
2009-10-22 13:30:00,67.26,67.29,67.18,67.22,33900.0,46.9061,46.927,46.8503,46.8782,33900.0
2009-10-22 13:40:00,67.22,67.25,67.14,67.21,11300.0,46.8782,46.8991,46.8224,46.8712,11300.0
2009-10-22 13:50:00,67.22,67.3,67.2,67.3,13700.0,46.8782,46.934,46.8642,46.934,13700.0
2009-10-22 14:00:00,67.29,67.43,67.29,67.4,25500.0,46.927,47.0246,46.927,47.0037,25500.0
2009-10-22 14:10:00,67.39,67.6,67.39,67.54,27700.0,46.9967,47.1432,46.9967,47.1013,27700.0
2009-10-22 14:20:00,67.53,67.66,67.51,67.57,22900.0,47.0944,47.185,47.0804,47.1223,22900.0
2009-10-22 14:30:00,67.57,67.75,67.57,67.69,25800.0,47.1223,47.2478,47.1223,47.2059,25800.0
2009-10-22 14:40:00,67.72,67.77,67.69,67.72,21000.0,47.2269,47.2617,47.2059,47.2269,21000.0
2009-10-22 14:50:00,67.71,67.74,67.65,67.71,25400.0,47.2199,47.2408,47.178,47.2199,25400.0
2009-10-22 15:00:00,67.71,67.77,67.61,67.71,51200.0,47.2199,47.2617,47.1501,47.2199,51200.0
2009-10-22 15:10:00,67.72,67.82,67.66,67.78,38200.0,47.2269,47.2966,47.185,47.2687,38200.0
2009-10-22 15:20:00,67.78,67.82,67.68,67.69,39200.0,47.2687,47.2966,47.199,47.2059,39200.0
2009-10-22 15:30:00,67.7,67.81,67.61,67.63,84900.0,47.2129,47.2896,47.1501,47.1641,84900.0
2009-10-22 15:40:00,67.66,67.7,67.57,67.66,65700.0,47.185,47.2129,47.1223,47.185,65700.0
2009-10-22 15:50:00,67.67,67.75,67.63,67.73,122100.0,47.192,47.2478,47.1641,47.2338,122100.0
2009-10-23 09:30:00,67.99,67.99,67.0,67.29,182700.0,47.4152,47.4152,46.7247,46.927,182700.0
2009-10-23 09:40:00,67.29,67.36,67.04,67.23,24100.0,46.927,46.9758,46.7526,46.8851,24100.0
2009-10-23 09:50:00,67.22,67.57,67.22,67.29,28100.0,46.8782,47.1223,46.8782,46.927,28100.0
2009-10-23 10:00:00,67.3,67.47,66.75,66.77,55000.0,46.934,47.0525,46.5504,46.5643,55000.0
2009-10-23 10:10:00,66.79,67.13,66.66,67.13,51700.0,46.5783,46.8154,46.4876,46.8154,51700.0
2009-10-23 10:20:00,67.13,67.21,67.04,67.21,24600.0,46.8154,46.8712,46.7526,46.8712,24600.0
2009-10-23 10:30:00,67.22,67.24,67.02,67.04,30200.0,46.8782,46.8921,46.7387,46.7526,30200.0
2009-10-23 10:40:00,67.05,67.07,66.87,67.07,22300.0,46.7596,46.7736,46.6341,46.7736,22300.0
2009-10-23 10:50:00,67.07,67.07,66.84,66.86,38700.0,46.7736,46.7736,46.6132,46.6271,38700.0
2009-10-23 11:00:00,66.85,67.0,66.83,66.87,37300.0,46.6201,46.7247,46.6062,46.6341,37300.0
2009-10-23 11:10:00,66.86,66.93,66.6,66.69,41800.0,46.6271,46.6759,46.4458,46.5086,41800.0
2009-10-23 11:20:00,66.69,66.71,66.59,66.66,29700.0,46.5086,46.5225,46.4388,46.4876,29700.0
2009-10-23 11:30:00,66.66,66.67,66.51,66.57,32300.0,46.4876,46.4946,46.383,46.4249,32300.0
2009-10-23 11:40:00,66.57,66.69,66.56,66.69,26400.0,46.4249,46.5086,46.4179,46.5086,26400.0
2009-10-23 11:50:00,66.68,66.77,66.56,66.63,30300.0,46.5016,46.5643,46.4179,46.4667,30300.0
2009-10-23 12:00:00,66.62,66.78,66.61,66.78,20600.0,46.4597,46.5713,46.4528,46.5713,20600.0
2009-10-23 12:10:00,66.78,66.79,66.64,66.67,33200.0,46.5713,46.5783,46.4737,46.4946,33200.0
2009-10-23 12:20:00,66.68,66.68,66.5,66.58,34500.0,46.5016,46.5016,46.3761,46.4318,34500.0
2009-10-23 12:30:00,66.58,66.74,66.53,66.74,27500.0,46.4318,46.5434,46.397,46.5434,27500.0
2009-10-23 12:40:00,66.74,66.83,66.73,66.78,36700.0,46.5434,46.6062,46.5365,46.5713,36700.0
2009-10-23 12:50:00,66.78,66.8,66.62,66.62,25500.0,46.5713,46.5853,46.4597,46.4597,25500.0
2009-10-23 13:00:00,66.62,66.62,66.43,66.46,31500.0,46.4597,46.4597,46.3272,46.3482,31500.0
2009-10-23 13:10:00,66.46,66.64,66.44,66.55,27900.0,46.3482,46.4737,46.3342,46.4109,27900.0
2009-10-23 13:20:00,66.54,66.54,66.35,66.37,31700.0,46.4039,46.4039,46.2714,46.2854,31700.0
2009-10-23 13:30:00,66.37,66.41,66.21,66.32,60800.0,46.2854,46.3133,46.1738,46.2505,60800.0
2009-10-23 13:40:00,66.31,66.47,66.29,66.41,26800.0,46.2435,46.3551,46.2296,46.3133,26800.0
2009-10-23 13:50:00,66.4,66.49,66.38,66.46,29000.0,46.3063,46.3691,46.2924,46.3482,29000.0
2009-10-23 14:00:00,66.45,66.46,66.31,66.37,28700.0,46.3412,46.3482,46.2435,46.2854,28700.0
2009-10-23 14:10:00,66.37,66.48,66.37,66.45,16100.0,46.2854,46.3621,46.2854,46.3412,16100.0
2009-10-23 14:20:00,66.47,66.64,66.47,66.6,15300.0,46.3551,46.4737,46.3551,46.4458,15300.0
2009-10-23 14:30:00,66.61,66.63,66.46,66.59,20100.0,46.4528,46.4667,46.3482,46.4388,20100.0
2009-10-23 14:40:00,66.61,66.67,66.57,66.6,18700.0,46.4528,46.4946,46.4249,46.4458,18700.0
2009-10-23 14:50:00,66.61,66.61,66.42,66.46,27600.0,46.4528,46.4528,46.3203,46.3482,27600.0
2009-10-23 15:00:00,66.46,66.67,66.43,66.57,48200.0,46.3482,46.4946,46.3272,46.4249,48200.0
2009-10-23 15:10:00,66.57,66.71,66.51,66.62,29000.0,46.4249,46.5225,46.383,46.4597,29000.0
2009-10-23 15:20:00,66.61,66.62,66.42,66.49,29100.0,46.4528,46.4597,46.3203,46.3691,29100.0
2009-10-23 15:30:00,66.49,66.53,66.31,66.37,71600.0,46.3691,46.397,46.2435,46.2854,71600.0
2009-10-23 15:40:00,66.35,66.63,66.35,66.63,88000.0,46.2714,46.4667,46.2714,46.4667,88000.0
2009-10-23 15:50:00,66.63,66.7,66.59,66.6,157200.0,46.4667,46.5155,46.4388,46.4458,157200.0
2009-10-26 09:30:00,66.66,66.99,66.6,66.96,38500.0,46.4876,46.7178,46.4458,46.6968,38500.0
2009-10-26 09:40:00,66.92,67.22,66.71,67.2,57400.0,46.669,46.8782,46.5225,46.8642,57400.0
2009-10-26 09:50:00,67.19,67.52,67.19,67.48,47300.0,46.8572,47.0874,46.8572,47.0595,47300.0
2009-10-26 10:00:00,67.48,67.61,67.44,67.52,41900.0,47.0595,47.1501,47.0316,47.0874,41900.0
2009-10-26 10:10:00,67.51,67.53,67.31,67.33,52300.0,47.0804,47.0944,46.9409,46.9549,52300.0
2009-10-26 10:20:00,67.33,67.56,67.29,67.41,36800.0,46.9549,47.1153,46.927,47.0107,36800.0
2009-10-26 10:30:00,67.4,67.66,67.4,67.48,62100.0,47.0037,47.185,47.0037,47.0595,62100.0
2009-10-26 10:40:00,67.48,67.72,67.47,67.7,44800.0,47.0595,47.2269,47.0525,47.2129,44800.0
2009-10-26 10:50:00,67.7,67.7,67.44,67.5,24300.0,47.2129,47.2129,47.0316,47.0734,24300.0
2009-10-26 11:00:00,67.49,67.71,67.44,67.71,20900.0,47.0665,47.2199,47.0316,47.2199,20900.0
2009-10-26 11:10:00,67.7,67.71,67.28,67.28,35800.0,47.2129,47.2199,46.92,46.92,35800.0
2009-10-26 11:20:00,67.3,67.47,67.3,67.35,25000.0,46.934,47.0525,46.934,46.9688,25000.0
2009-10-26 11:30:00,67.34,67.34,66.42,66.67,93800.0,46.9619,46.9619,46.3203,46.4946,93800.0
2009-10-26 11:40:00,66.67,66.71,66.48,66.52,36500.0,46.4946,46.5225,46.3621,46.39,36500.0
2009-10-26 11:50:00,66.54,66.59,66.15,66.25,50300.0,46.4039,46.4388,46.132,46.2017,50300.0
2009-10-26 12:00:00,66.24,66.41,66.12,66.23,46100.0,46.1947,46.3133,46.111,46.1878,46100.0
2009-10-26 12:10:00,66.24,66.57,66.22,66.55,24300.0,46.1947,46.4249,46.1808,46.4109,24300.0
2009-10-26 12:20:00,66.55,66.55,66.27,66.3,27700.0,46.4109,46.4109,46.2157,46.2366,27700.0
2009-10-26 12:30:00,66.3,66.33,66.25,66.33,14900.0,46.2366,46.2575,46.2017,46.2575,14900.0
2009-10-26 12:40:00,66.34,66.42,66.3,66.37,37200.0,46.2645,46.3203,46.2366,46.2854,37200.0
2009-10-26 12:50:00,66.39,66.58,66.29,66.52,36200.0,46.2993,46.4318,46.2296,46.39,36200.0
2009-10-26 13:00:00,66.52,66.58,66.45,66.58,21100.0,46.39,46.4318,46.3412,46.4318,21100.0
2009-10-26 13:10:00,66.57,66.66,66.57,66.61,60600.0,46.4249,46.4876,46.4249,46.4528,60600.0
2009-10-26 13:20:00,66.62,66.66,66.55,66.63,34700.0,46.4597,46.4876,46.4109,46.4667,34700.0
2009-10-26 13:30:00,66.62,66.65,66.55,66.55,73600.0,46.4597,46.4807,46.4109,46.4109,73600.0
2009-10-26 13:40:00,66.55,66.64,66.51,66.55,52100.0,46.4109,46.4737,46.383,46.4109,52100.0
2009-10-26 13:50:00,66.55,66.56,66.41,66.48,55600.0,46.4109,46.4179,46.3133,46.3621,55600.0
2009-10-26 14:00:00,66.48,66.57,66.45,66.47,36800.0,46.3621,46.4249,46.3412,46.3551,36800.0
2009-10-26 14:10:00,66.46,66.47,66.2,66.25,67100.0,46.3482,46.3551,46.1668,46.2017,67100.0
2009-10-26 14:20:00,66.26,66.36,66.21,66.35,46700.0,46.2087,46.2784,46.1738,46.2714,46700.0
2009-10-26 14:30:00,66.34,66.34,66.05,66.19,85300.0,46.2645,46.2645,46.0622,46.1599,85300.0
2009-10-26 14:40:00,66.19,66.2,65.82,65.87,119100.0,46.1599,46.1668,45.9018,45.9367,119100.0
2009-10-26 14:50:00,65.87,66.1,65.84,65.95,87700.0,45.9367,46.0971,45.9158,45.9925,87700.0
2009-10-26 15:00:00,65.96,66.06,65.87,65.92,75900.0,45.9995,46.0692,45.9367,45.9716,75900.0
2009-10-26 15:10:00,65.92,66.02,65.87,65.93,63000.0,45.9716,46.0413,45.9367,45.9785,63000.0
2009-10-26 15:20:00,65.94,66.01,65.88,65.93,52400.0,45.9855,46.0343,45.9437,45.9785,52400.0
2009-10-26 15:30:00,65.94,66.11,65.93,65.98,113800.0,45.9855,46.1041,45.9785,46.0134,113800.0
2009-10-26 15:40:00,65.98,66.15,65.9,66.14,203800.0,46.0134,46.132,45.9576,46.125,203800.0
2009-10-26 15:50:00,66.14,66.17,65.91,65.95,203000.0,46.125,46.1459,45.9646,45.9925,203000.0
2009-10-27 09:30:00,66.05,66.94,66.01,66.8,106000.0,46.0622,46.6829,46.0343,46.5853,106000.0
2009-10-27 09:40:00,66.81,67.08,66.63,66.87,91800.0,46.5922,46.7805,46.4667,46.6341,91800.0
2009-10-27 09:50:00,66.87,67.04,66.76,66.8,76700.0,46.6341,46.7526,46.5574,46.5853,76700.0
2009-10-27 10:00:00,66.78,66.85,66.31,66.67,113300.0,46.5713,46.6201,46.2435,46.4946,113300.0
2009-10-27 10:10:00,66.67,66.7,66.5,66.58,45900.0,46.4946,46.5155,46.3761,46.4318,45900.0
2009-10-27 10:20:00,66.6,66.65,66.33,66.52,49400.0,46.4458,46.4807,46.2575,46.39,49400.0
2009-10-27 10:30:00,66.55,66.59,66.45,66.5,25700.0,46.4109,46.4388,46.3412,46.3761,25700.0
2009-10-27 10:40:00,66.52,66.77,66.52,66.77,22600.0,46.39,46.5643,46.39,46.5643,22600.0
2009-10-27 10:50:00,66.77,66.93,66.65,66.93,56800.0,46.5643,46.6759,46.4807,46.6759,56800.0
2009-10-27 11:00:00,66.93,66.93,66.64,66.71,50900.0,46.6759,46.6759,46.4737,46.5225,50900.0
2009-10-27 11:10:00,66.72,66.84,66.64,66.71,38000.0,46.5295,46.6132,46.4737,46.5225,38000.0
2009-10-27 11:20:00,66.76,66.76,66.55,66.76,59100.0,46.5574,46.5574,46.4109,46.5574,59100.0
2009-10-27 11:30:00,66.76,66.77,66.52,66.56,59400.0,46.5574,46.5643,46.39,46.4179,59400.0
2009-10-27 11:40:00,66.54,66.58,66.47,66.52,47900.0,46.4039,46.4318,46.3551,46.39,47900.0
2009-10-27 11:50:00,66.53,66.57,66.35,66.4,69300.0,46.397,46.4249,46.2714,46.3063,69300.0
2009-10-27 12:00:00,66.41,66.45,66.27,66.41,60300.0,46.3133,46.3412,46.2157,46.3133,60300.0
2009-10-27 12:10:00,66.44,66.46,66.31,66.38,34800.0,46.3342,46.3482,46.2435,46.2924,34800.0
2009-10-27 12:20:00,66.39,66.47,66.29,66.47,34200.0,46.2993,46.3551,46.2296,46.3551,34200.0
2009-10-27 12:30:00,66.47,66.6,66.46,66.46,37300.0,46.3551,46.4458,46.3482,46.3482,37300.0
2009-10-27 12:40:00,66.48,66.48,66.3,66.34,31300.0,46.3621,46.3621,46.2366,46.2645,31300.0
2009-10-27 12:50:00,66.35,66.35,66.03,66.03,66500.0,46.2714,46.2714,46.0483,46.0483,66500.0
2009-10-27 13:00:00,66.04,66.18,65.94,65.99,64100.0,46.0553,46.1529,45.9855,46.0204,64100.0
2009-10-27 13:10:00,66.0,66.13,65.96,66.0,36700.0,46.0274,46.118,45.9995,46.0274,36700.0
2009-10-27 13:20:00,66.0,66.01,65.89,65.99,32300.0,46.0274,46.0343,45.9506,46.0204,32300.0
2009-10-27 13:30:00,66.0,66.06,65.89,66.02,34700.0,46.0274,46.0692,45.9506,46.0413,34700.0
2009-10-27 13:40:00,66.04,66.13,66.01,66.11,28400.0,46.0553,46.118,46.0343,46.1041,28400.0
2009-10-27 13:50:00,66.11,66.15,65.98,66.02,42500.0,46.1041,46.132,46.0134,46.0413,42500.0
2009-10-27 14:00:00,66.01,66.02,65.86,65.96,33000.0,46.0343,46.0413,45.9297,45.9995,33000.0
2009-10-27 14:10:00,65.96,66.13,65.96,66.12,51600.0,45.9995,46.118,45.9995,46.111,51600.0
2009-10-27 14:20:00,66.12,66.21,66.06,66.07,30700.0,46.111,46.1738,46.0692,46.0762,30700.0
2009-10-27 14:30:00,66.09,66.09,65.96,66.0,26400.0,46.0901,46.0901,45.9995,46.0274,26400.0
2009-10-27 14:40:00,66.01,66.07,65.91,65.97,22400.0,46.0343,46.0762,45.9646,46.0064,22400.0
2009-10-27 14:50:00,65.97,66.04,65.93,65.93,29600.0,46.0064,46.0553,45.9785,45.9785,29600.0
2009-10-27 15:00:00,65.96,65.97,65.81,65.88,52500.0,45.9995,46.0064,45.8949,45.9437,52500.0
2009-10-27 15:10:00,65.89,65.91,65.72,65.9,32800.0,45.9506,45.9646,45.8321,45.9576,32800.0
2009-10-27 15:20:00,65.91,65.95,65.82,65.94,35800.0,45.9646,45.9925,45.9018,45.9855,35800.0
2009-10-27 15:30:00,65.94,66.01,65.69,65.7,102300.0,45.9855,46.0343,45.8112,45.8181,102300.0
2009-10-27 15:40:00,65.71,65.99,65.71,65.87,113500.0,45.8251,46.0204,45.8251,45.9367,113500.0
2009-10-27 15:50:00,65.87,65.99,65.78,65.78,164800.0,45.9367,46.0204,45.8739,45.8739,164800.0
2009-10-28 09:30:00,64.85,65.75,64.3,65.69,154200.0,45.2254,45.853,44.8418,45.8112,154200.0
2009-10-28 09:40:00,65.66,65.93,65.29,65.31,80600.0,45.7902,45.9785,45.5322,45.5462,80600.0
2009-10-28 09:50:00,65.29,65.6,65.22,65.57,67900.0,45.5322,45.7484,45.4834,45.7275,67900.0
2009-10-28 10:00:00,65.57,65.57,65.24,65.5,92500.0,45.7275,45.7275,45.4973,45.6787,92500.0
2009-10-28 10:10:00,65.51,65.85,65.44,65.54,73200.0,45.6856,45.9228,45.6368,45.7066,73200.0
2009-10-28 10:20:00,65.54,65.66,65.34,65.42,49800.0,45.7066,45.7902,45.5671,45.6229,49800.0
2009-10-28 10:30:00,65.41,65.55,65.29,65.5,67400.0,45.6159,45.7135,45.5322,45.6787,67400.0
2009-10-28 10:40:00,65.5,65.54,65.13,65.22,56300.0,45.6787,45.7066,45.4206,45.4834,56300.0
2009-10-28 10:50:00,65.22,65.25,64.94,65.2,86500.0,45.4834,45.5043,45.2881,45.4695,86500.0
2009-10-28 11:00:00,65.18,65.35,64.96,65.27,44200.0,45.4555,45.5741,45.3021,45.5183,44200.0
2009-10-28 11:10:00,65.27,65.41,65.12,65.16,46700.0,45.5183,45.6159,45.4137,45.4416,46700.0
2009-10-28 11:20:00,65.16,65.3,65.02,65.23,61900.0,45.4416,45.5392,45.3439,45.4904,61900.0
2009-10-28 11:30:00,65.22,65.22,64.91,64.96,53800.0,45.4834,45.4834,45.2672,45.3021,53800.0
2009-10-28 11:40:00,64.95,64.98,64.63,64.71,103200.0,45.2951,45.316,45.0719,45.1277,103200.0
2009-10-28 11:50:00,64.7,64.76,64.39,64.44,175300.0,45.1208,45.1626,44.9046,44.9394,175300.0
2009-10-28 12:00:00,64.44,64.51,64.37,64.37,43300.0,44.9394,44.9883,44.8906,44.8906,43300.0
2009-10-28 12:10:00,64.37,64.44,64.22,64.37,49700.0,44.8906,44.9394,44.786,44.8906,49700.0
2009-10-28 12:20:00,64.38,64.57,64.37,64.45,48600.0,44.8976,45.0301,44.8906,44.9464,48600.0
2009-10-28 12:30:00,64.45,64.58,64.34,64.54,143700.0,44.9464,45.0371,44.8697,45.0092,143700.0
2009-10-28 12:40:00,64.53,64.71,64.39,64.63,223400.0,45.0022,45.1277,44.9046,45.0719,223400.0
2009-10-28 12:50:00,64.62,64.64,64.29,64.37,101800.0,45.065,45.0789,44.8348,44.8906,101800.0
2009-10-28 13:00:00,64.38,64.66,64.37,64.6,42600.0,44.8976,45.0929,44.8906,45.051,42600.0
2009-10-28 13:10:00,64.62,64.68,64.46,64.49,64800.0,45.065,45.1068,44.9534,44.9743,64800.0
2009-10-28 13:20:00,64.48,64.67,64.38,64.46,111500.0,44.9673,45.0998,44.8976,44.9534,111500.0
2009-10-28 13:30:00,64.46,64.6,64.4,64.43,24300.0,44.9534,45.051,44.9115,44.9325,24300.0
2009-10-28 13:40:00,64.43,64.61,64.41,64.5,46300.0,44.9325,45.058,44.9185,44.9813,46300.0
2009-10-28 13:50:00,64.47,64.6,64.46,64.52,51600.0,44.9604,45.051,44.9534,44.9952,51600.0
2009-10-28 14:00:00,64.51,64.56,64.41,64.43,151100.0,44.9883,45.0231,44.9185,44.9325,151100.0
2009-10-28 14:10:00,64.43,64.59,64.41,64.42,75500.0,44.9325,45.044,44.9185,44.9255,75500.0
2009-10-28 14:20:00,64.42,64.56,64.29,64.45,108800.0,44.9255,45.0231,44.8348,44.9464,108800.0
2009-10-28 14:30:00,64.45,64.52,64.42,64.44,77300.0,44.9464,44.9952,44.9255,44.9394,77300.0
2009-10-28 14:40:00,64.45,64.53,64.39,64.51,79500.0,44.9464,45.0022,44.9046,44.9883,79500.0
2009-10-28 14:50:00,64.52,64.53,64.43,64.45,88300.0,44.9952,45.0022,44.9325,44.9464,88300.0
2009-10-28 15:00:00,64.45,64.52,64.38,64.41,80500.0,44.9464,44.9952,44.8976,44.9185,80500.0
2009-10-28 15:10:00,64.41,64.52,64.32,64.43,96000.0,44.9185,44.9952,44.8558,44.9325,96000.0
2009-10-28 15:20:00,64.42,64.49,64.33,64.47,97000.0,44.9255,44.9743,44.8627,44.9604,97000.0
2009-10-28 15:30:00,64.46,64.51,64.24,64.31,146700.0,44.9534,44.9883,44.8,44.8488,146700.0
2009-10-28 15:40:00,64.31,64.49,64.28,64.46,180500.0,44.8488,44.9743,44.8279,44.9534,180500.0
2009-10-28 15:50:00,64.45,64.46,64.33,64.33,257100.0,44.9464,44.9534,44.8627,44.8627,257100.0
2009-10-29 09:30:00,64.56,64.86,63.81,63.87,127100.0,45.0231,45.2323,44.5001,44.5419,127100.0
2009-10-29 09:40:00,63.83,63.83,63.36,63.47,86400.0,44.514,44.514,44.1863,44.263,86400.0
2009-10-29 09:50:00,63.47,63.53,63.13,63.19,135500.0,44.263,44.3048,44.0259,44.0677,135500.0
2009-10-29 10:00:00,63.2,63.2,63.04,63.06,131800.0,44.0747,44.0747,43.9631,43.977,131800.0
2009-10-29 10:10:00,63.06,63.08,62.87,63.01,121200.0,43.977,43.991,43.8445,43.9422,121200.0
2009-10-29 10:20:00,62.99,63.04,62.78,62.93,125800.0,43.9282,43.9631,43.7818,43.8864,125800.0
2009-10-29 10:30:00,62.93,63.1,62.93,63.08,83700.0,43.8864,44.0049,43.8864,43.991,83700.0
2009-10-29 10:40:00,63.08,63.2,62.98,63.08,64500.0,43.991,44.0747,43.9213,43.991,64500.0
2009-10-29 10:50:00,63.07,63.2,62.97,63.01,60500.0,43.984,44.0747,43.9143,43.9422,60500.0
2009-10-29 11:00:00,63.01,63.27,63.0,63.17,43800.0,43.9422,44.1235,43.9352,44.0538,43800.0
2009-10-29 11:10:00,63.16,63.19,63.04,63.18,44100.0,44.0468,44.0677,43.9631,44.0607,44100.0
2009-10-29 11:20:00,63.19,63.32,63.19,63.2,33900.0,44.0677,44.1584,44.0677,44.0747,33900.0
2009-10-29 11:30:00,63.21,63.25,63.11,63.17,31300.0,44.0817,44.1096,44.0119,44.0538,31300.0
2009-10-29 11:40:00,63.16,63.22,63.07,63.22,29900.0,44.0468,44.0886,43.984,44.0886,29900.0
2009-10-29 11:50:00,63.23,63.24,63.06,63.18,56300.0,44.0956,44.1026,43.977,44.0607,56300.0
2009-10-29 12:00:00,63.2,63.37,63.19,63.35,35300.0,44.0747,44.1932,44.0677,44.1793,35300.0
2009-10-29 12:10:00,63.37,63.58,63.32,63.57,73200.0,44.1932,44.3397,44.1584,44.3327,73200.0
2009-10-29 12:20:00,63.58,63.6,63.48,63.53,63800.0,44.3397,44.3536,44.27,44.3048,63800.0
2009-10-29 12:30:00,63.54,63.63,63.49,63.54,30300.0,44.3118,44.3746,44.2769,44.3118,30300.0
2009-10-29 12:40:00,63.54,63.67,63.52,63.62,23400.0,44.3118,44.4025,44.2978,44.3676,23400.0
2009-10-29 12:50:00,63.61,63.65,63.52,63.52,23100.0,44.3606,44.3885,44.2978,44.2978,23100.0
2009-10-29 13:00:00,63.54,63.72,63.52,63.71,36200.0,44.3118,44.4373,44.2978,44.4303,36200.0
2009-10-29 13:10:00,63.69,63.69,63.52,63.54,54200.0,44.4164,44.4164,44.2978,44.3118,54200.0
2009-10-29 13:20:00,63.54,63.56,63.42,63.46,32800.0,44.3118,44.3257,44.2281,44.256,32800.0
2009-10-29 13:30:00,63.48,63.51,63.41,63.41,27000.0,44.27,44.2909,44.2211,44.2211,27000.0
2009-10-29 13:40:00,63.42,63.5,63.42,63.5,44100.0,44.2281,44.2839,44.2281,44.2839,44100.0
2009-10-29 13:50:00,63.5,63.57,63.44,63.5,62100.0,44.2839,44.3327,44.2421,44.2839,62100.0
2009-10-29 14:00:00,63.5,63.51,63.42,63.48,45900.0,44.2839,44.2909,44.2281,44.27,45900.0
2009-10-29 14:10:00,63.47,63.51,63.45,63.46,63900.0,44.263,44.2909,44.249,44.256,63900.0
2009-10-29 14:20:00,63.46,63.53,63.39,63.4,69600.0,44.256,44.3048,44.2072,44.2142,69600.0
2009-10-29 14:30:00,63.4,63.51,63.4,63.41,54300.0,44.2142,44.2909,44.2142,44.2211,54300.0
2009-10-29 14:40:00,63.41,63.51,63.4,63.4,53100.0,44.2211,44.2909,44.2142,44.2142,53100.0
2009-10-29 14:50:00,63.41,63.5,63.4,63.48,52800.0,44.2211,44.2839,44.2142,44.27,52800.0
2009-10-29 15:00:00,63.48,63.6,63.46,63.54,99400.0,44.27,44.3536,44.256,44.3118,99400.0
2009-10-29 15:10:00,63.53,63.57,63.47,63.49,106600.0,44.3048,44.3327,44.263,44.2769,106600.0
2009-10-29 15:20:00,63.48,63.56,63.43,63.43,119700.0,44.27,44.3257,44.2351,44.2351,119700.0
2009-10-29 15:30:00,63.43,63.55,63.43,63.54,110900.0,44.2351,44.3188,44.2351,44.3118,110900.0
2009-10-29 15:40:00,63.55,63.62,63.42,63.6,168700.0,44.3188,44.3676,44.2281,44.3536,168700.0
2009-10-29 15:50:00,63.61,63.78,63.56,63.64,362900.0,44.3606,44.4792,44.3257,44.3815,362900.0
2009-10-30 09:30:00,63.43,63.64,63.3,63.62,65300.0,44.2351,44.3815,44.1444,44.3676,65300.0
2009-10-30 09:40:00,63.57,63.89,63.34,63.63,95700.0,44.3327,44.5559,44.1723,44.3746,95700.0
2009-10-30 09:50:00,63.67,63.74,63.55,63.71,68100.0,44.4025,44.4513,44.3188,44.4303,68100.0
2009-10-30 10:00:00,63.71,64.05,63.69,63.95,70700.0,44.4303,44.6675,44.4164,44.5977,70700.0
2009-10-30 10:10:00,63.95,64.05,63.81,63.88,57900.0,44.5977,44.6675,44.5001,44.5489,57900.0
2009-10-30 10:20:00,63.87,64.16,63.82,64.04,69800.0,44.5419,44.7442,44.5071,44.6605,69800.0
2009-10-30 10:30:00,64.04,64.06,63.82,63.94,62200.0,44.6605,44.6744,44.5071,44.5907,62200.0
2009-10-30 10:40:00,63.94,64.03,63.86,63.92,37800.0,44.5907,44.6535,44.535,44.5768,37800.0
2009-10-30 10:50:00,63.9,64.04,63.88,64.01,27400.0,44.5629,44.6605,44.5489,44.6396,27400.0
2009-10-30 11:00:00,64.03,64.17,64.0,64.1,52000.0,44.6535,44.7511,44.6326,44.7023,52000.0
2009-10-30 11:10:00,64.11,64.13,63.9,63.9,60500.0,44.7093,44.7233,44.5629,44.5629,60500.0
2009-10-30 11:20:00,63.91,64.07,63.84,63.85,135000.0,44.5698,44.6814,44.521,44.528,135000.0
2009-10-30 11:30:00,63.84,63.87,63.57,63.59,54100.0,44.521,44.5419,44.3327,44.3467,54100.0
2009-10-30 11:40:00,63.59,63.63,63.46,63.53,44600.0,44.3467,44.3746,44.256,44.3048,44600.0
2009-10-30 11:50:00,63.54,63.59,63.25,63.39,60400.0,44.3118,44.3467,44.1096,44.2072,60400.0
2009-10-30 12:00:00,63.42,63.6,63.39,63.53,36100.0,44.2281,44.3536,44.2072,44.3048,36100.0
2009-10-30 12:10:00,63.59,63.59,63.32,63.36,33900.0,44.3467,44.3467,44.1584,44.1863,33900.0
2009-10-30 12:20:00,63.36,63.37,62.87,62.94,94900.0,44.1863,44.1932,43.8445,43.8934,94900.0
2009-10-30 12:30:00,62.96,63.12,62.89,63.06,128400.0,43.9073,44.0189,43.8585,43.977,128400.0
2009-10-30 12:40:00,63.06,63.17,62.92,63.03,88900.0,43.977,44.0538,43.8794,43.9561,88900.0
2009-10-30 12:50:00,62.98,63.28,62.98,63.08,100400.0,43.9213,44.1305,43.9213,43.991,100400.0
2009-10-30 13:00:00,63.09,63.32,63.05,63.19,41700.0,43.998,44.1584,43.9701,44.0677,41700.0
2009-10-30 13:10:00,63.19,63.38,63.16,63.27,53500.0,44.0677,44.2002,44.0468,44.1235,53500.0
2009-10-30 13:20:00,63.26,63.33,63.09,63.31,32700.0,44.1165,44.1653,43.998,44.1514,32700.0
2009-10-30 13:30:00,63.31,63.33,63.04,63.2,31200.0,44.1514,44.1653,43.9631,44.0747,31200.0
2009-10-30 13:40:00,63.21,63.34,63.18,63.2,71100.0,44.0817,44.1723,44.0607,44.0747,71100.0
2009-10-30 13:50:00,63.17,63.17,62.87,62.87,99100.0,44.0538,44.0538,43.8445,43.8445,99100.0
2009-10-30 14:00:00,62.88,63.13,62.88,62.98,89300.0,43.8515,44.0259,43.8515,43.9213,89300.0
2009-10-30 14:10:00,62.96,63.0,62.85,62.99,43000.0,43.9073,43.9352,43.8306,43.9282,43000.0
2009-10-30 14:20:00,62.98,63.0,62.83,62.99,86900.0,43.9213,43.9352,43.8167,43.9282,86900.0
2009-10-30 14:30:00,62.98,62.99,62.77,62.92,40000.0,43.9213,43.9282,43.7748,43.8794,40000.0
2009-10-30 14:40:00,62.91,62.99,62.83,62.86,42300.0,43.8724,43.9282,43.8167,43.8376,42300.0
2009-10-30 14:50:00,62.85,63.01,62.82,62.96,50600.0,43.8306,43.9422,43.8097,43.9073,50600.0
2009-10-30 15:00:00,62.95,62.95,62.62,62.69,82300.0,43.9003,43.9003,43.6702,43.719,82300.0
2009-10-30 15:10:00,62.7,62.92,62.68,62.71,72000.0,43.726,43.8794,43.712,43.733,72000.0
2009-10-30 15:20:00,62.73,62.96,62.72,62.93,69200.0,43.7469,43.9073,43.7399,43.8864,69200.0
2009-10-30 15:30:00,62.91,63.11,62.85,62.95,104300.0,43.8724,44.0119,43.8306,43.9003,104300.0
2009-10-30 15:40:00,62.94,63.08,62.81,62.92,136600.0,43.8934,43.991,43.8027,43.8794,136600.0
2009-10-30 15:50:00,62.92,62.92,62.6,62.65,223700.0,43.8794,43.8794,43.6563,43.6911,223700.0
2009-11-02 09:30:00,62.71,63.47,62.71,63.23,57100.0,43.733,44.263,43.733,44.0956,57100.0
2009-11-02 09:40:00,63.25,63.25,62.59,62.64,62900.0,44.1096,44.1096,43.6493,43.6841,62900.0
2009-11-02 09:50:00,62.64,63.05,62.54,62.84,92300.0,43.6841,43.9701,43.6144,43.8236,92300.0
2009-11-02 10:00:00,62.87,63.75,62.87,63.4,94000.0,43.8445,44.4582,43.8445,44.2142,94000.0
2009-11-02 10:10:00,63.39,63.52,63.32,63.4,46500.0,44.2072,44.2978,44.1584,44.2142,46500.0
2009-11-02 10:20:00,63.4,63.41,63.0,63.16,67400.0,44.2142,44.2211,43.9352,44.0468,67400.0
2009-11-02 10:30:00,63.14,63.29,62.97,63.29,51700.0,44.0328,44.1374,43.9143,44.1374,51700.0
2009-11-02 10:40:00,63.29,63.29,62.89,62.94,31900.0,44.1374,44.1374,43.8585,43.8934,31900.0
2009-11-02 10:50:00,62.92,63.0,62.75,62.78,41400.0,43.8794,43.9352,43.7609,43.7818,41400.0
2009-11-02 11:00:00,62.77,62.98,62.69,62.97,38300.0,43.7748,43.9213,43.719,43.9143,38300.0
2009-11-02 11:10:00,62.99,63.23,62.91,63.23,42200.0,43.9282,44.0956,43.8724,44.0956,42200.0
2009-11-02 11:20:00,63.22,63.41,63.17,63.24,40900.0,44.0886,44.2211,44.0538,44.1026,40900.0
2009-11-02 11:30:00,63.28,63.29,63.12,63.12,19300.0,44.1305,44.1374,44.0189,44.0189,19300.0
2009-11-02 11:40:00,63.13,63.25,63.11,63.24,14900.0,44.0259,44.1096,44.0119,44.1026,14900.0
2009-11-02 11:50:00,63.25,63.46,63.2,63.33,22200.0,44.1096,44.256,44.0747,44.1653,22200.0
2009-11-02 12:00:00,63.32,63.37,63.14,63.19,32600.0,44.1584,44.1932,44.0328,44.0677,32600.0
2009-11-02 12:10:00,63.18,63.21,63.05,63.18,14400.0,44.0607,44.0817,43.9701,44.0607,14400.0
2009-11-02 12:20:00,63.18,63.28,63.17,63.17,8200.0,44.0607,44.1305,44.0538,44.0538,8200.0
2009-11-02 12:30:00,63.17,63.27,63.07,63.14,14900.0,44.0538,44.1235,43.984,44.0328,14900.0
2009-11-02 12:40:00,63.17,63.2,63.01,63.08,25200.0,44.0538,44.0747,43.9422,43.991,25200.0
2009-11-02 12:50:00,63.08,63.12,62.57,62.58,45700.0,43.991,44.0189,43.6353,43.6423,45700.0
2009-11-02 13:00:00,62.56,62.89,62.52,62.89,35900.0,43.6284,43.8585,43.6005,43.8585,35900.0
2009-11-02 13:10:00,62.88,62.95,62.75,62.93,27300.0,43.8515,43.9003,43.7609,43.8864,27300.0
2009-11-02 13:20:00,62.93,63.02,62.89,62.89,32000.0,43.8864,43.9492,43.8585,43.8585,32000.0
2009-11-02 13:30:00,62.88,62.88,62.6,62.68,38500.0,43.8515,43.8515,43.6563,43.712,38500.0
2009-11-02 13:40:00,62.68,62.79,62.65,62.65,20600.0,43.712,43.7888,43.6911,43.6911,20600.0
2009-11-02 13:50:00,62.67,62.74,62.57,62.7,37200.0,43.7051,43.7539,43.6353,43.726,37200.0
2009-11-02 14:00:00,62.7,62.74,62.59,62.65,33900.0,43.726,43.7539,43.6493,43.6911,33900.0
2009-11-02 14:10:00,62.67,62.81,62.62,62.64,44200.0,43.7051,43.8027,43.6702,43.6841,44200.0
2009-11-02 14:20:00,62.64,63.03,62.63,63.01,25900.0,43.6841,43.9561,43.6772,43.9422,25900.0
2009-11-02 14:30:00,63.02,63.11,62.92,62.94,47000.0,43.9492,44.0119,43.8794,43.8934,47000.0
2009-11-02 14:40:00,62.95,63.06,62.9,62.91,45700.0,43.9003,43.977,43.8655,43.8724,45700.0
2009-11-02 14:50:00,62.91,63.01,62.68,62.79,48600.0,43.8724,43.9422,43.712,43.7888,48600.0
2009-11-02 15:00:00,62.81,62.98,62.78,62.82,68700.0,43.8027,43.9213,43.7818,43.8097,68700.0
2009-11-02 15:10:00,62.81,62.86,62.66,62.66,64000.0,43.8027,43.8376,43.6981,43.6981,64000.0
2009-11-02 15:20:00,62.65,62.83,62.65,62.79,49200.0,43.6911,43.8167,43.6911,43.7888,49200.0
2009-11-02 15:30:00,62.79,63.05,62.78,62.92,49100.0,43.7888,43.9701,43.7818,43.8794,49100.0
2009-11-02 15:40:00,62.93,63.02,62.92,62.99,66300.0,43.8864,43.9492,43.8794,43.9282,66300.0
2009-11-02 15:50:00,62.99,63.12,62.95,62.97,126200.0,43.9282,44.0189,43.9003,43.9143,126200.0
2009-11-03 09:30:00,62.98,62.98,62.26,62.5,55000.0,43.9213,43.9213,43.4191,43.5865,55000.0
2009-11-03 09:40:00,62.48,62.94,62.4,62.83,60400.0,43.5726,43.8934,43.5168,43.8167,60400.0
2009-11-03 09:50:00,62.8,63.17,62.78,63.09,37600.0,43.7957,44.0538,43.7818,43.998,37600.0
2009-11-03 10:00:00,63.1,63.15,62.82,62.93,40600.0,44.0049,44.0398,43.8097,43.8864,40600.0
2009-11-03 10:10:00,62.9,62.95,62.6,62.78,54800.0,43.8655,43.9003,43.6563,43.7818,54800.0
2009-11-03 10:20:00,62.79,62.92,62.72,62.86,21800.0,43.7888,43.8794,43.7399,43.8376,21800.0
2009-11-03 10:30:00,62.83,62.99,62.75,62.8,28100.0,43.8167,43.9282,43.7609,43.7957,28100.0
2009-11-03 10:40:00,62.8,63.01,62.8,62.91,21900.0,43.7957,43.9422,43.7957,43.8724,21900.0
2009-11-03 10:50:00,62.9,62.91,62.62,62.66,42300.0,43.8655,43.8724,43.6702,43.6981,42300.0
2009-11-03 11:00:00,62.67,62.77,62.58,62.67,32800.0,43.7051,43.7748,43.6423,43.7051,32800.0
2009-11-03 11:10:00,62.66,62.79,62.59,62.68,24500.0,43.6981,43.7888,43.6493,43.712,24500.0
2009-11-03 11:20:00,62.71,62.73,62.37,62.46,72300.0,43.733,43.7469,43.4959,43.5586,72300.0
2009-11-03 11:30:00,62.47,62.47,62.22,62.24,40900.0,43.5656,43.5656,43.3912,43.4052,40900.0
2009-11-03 11:40:00,62.25,62.38,62.19,62.38,42900.0,43.4122,43.5028,43.3703,43.5028,42900.0
2009-11-03 11:50:00,62.39,62.55,62.33,62.42,20000.0,43.5098,43.6214,43.468,43.5307,20000.0
2009-11-03 12:00:00,62.44,62.52,62.33,62.51,25500.0,43.5447,43.6005,43.468,43.5935,25500.0
2009-11-03 12:10:00,62.51,62.51,62.37,62.37,15200.0,43.5935,43.5935,43.4959,43.4959,15200.0
2009-11-03 12:20:00,62.38,62.58,62.37,62.5,14100.0,43.5028,43.6423,43.4959,43.5865,14100.0
2009-11-03 12:30:00,62.5,62.92,62.5,62.87,17400.0,43.5865,43.8794,43.5865,43.8445,17400.0
2009-11-03 12:40:00,62.86,62.9,62.7,62.76,17800.0,43.8376,43.8655,43.726,43.7678,17800.0
2009-11-03 12:50:00,62.75,62.81,62.63,62.63,18300.0,43.7609,43.8027,43.6772,43.6772,18300.0
2009-11-03 13:00:00,62.62,62.67,62.48,62.56,98400.0,43.6702,43.7051,43.5726,43.6284,98400.0
2009-11-03 13:10:00,62.57,62.59,62.5,62.55,23800.0,43.6353,43.6493,43.5865,43.6214,23800.0
2009-11-03 13:20:00,62.55,62.64,62.45,62.46,44400.0,43.6214,43.6841,43.5516,43.5586,44400.0
2009-11-03 13:30:00,62.45,62.53,62.33,62.38,50800.0,43.5516,43.6074,43.468,43.5028,50800.0
2009-11-03 13:40:00,62.39,62.42,62.31,62.39,43900.0,43.5098,43.5307,43.454,43.5098,43900.0
2009-11-03 13:50:00,62.42,62.5,62.33,62.41,34600.0,43.5307,43.5865,43.468,43.5238,34600.0
2009-11-03 14:00:00,62.41,62.5,62.4,62.49,44600.0,43.5238,43.5865,43.5168,43.5795,44600.0
2009-11-03 14:10:00,62.48,62.52,62.36,62.41,41300.0,43.5726,43.6005,43.4889,43.5238,41300.0
2009-11-03 14:20:00,62.4,62.56,62.34,62.39,49800.0,43.5168,43.6284,43.4749,43.5098,49800.0
2009-11-03 14:30:00,62.38,62.47,62.25,62.3,47300.0,43.5028,43.5656,43.4122,43.447,47300.0
2009-11-03 14:40:00,62.3,62.4,62.24,62.39,33500.0,43.447,43.5168,43.4052,43.5098,33500.0
2009-11-03 14:50:00,62.41,62.42,62.22,62.29,92000.0,43.5238,43.5307,43.3912,43.4401,92000.0
2009-11-03 15:00:00,62.28,62.4,62.26,62.32,78900.0,43.4331,43.5168,43.4191,43.461,78900.0
2009-11-03 15:10:00,62.32,62.39,62.25,62.31,56600.0,43.461,43.5098,43.4122,43.454,56600.0
2009-11-03 15:20:00,62.33,62.4,62.28,62.39,50700.0,43.468,43.5168,43.4331,43.5098,50700.0
2009-11-03 15:30:00,62.4,62.57,62.39,62.55,146500.0,43.5168,43.6353,43.5098,43.6214,146500.0
2009-11-03 15:40:00,62.57,62.62,62.5,62.53,156400.0,43.6353,43.6702,43.5865,43.6074,156400.0
2009-11-03 15:50:00,62.53,62.63,62.48,62.55,204400.0,43.6074,43.6772,43.5726,43.6214,204400.0
2009-11-04 09:30:00,64.13,64.22,63.36,63.79,163200.0,44.7233,44.786,44.1863,44.4861,163200.0
2009-11-04 09:40:00,63.79,64.04,63.71,63.87,113400.0,44.4861,44.6605,44.4303,44.5419,113400.0
2009-11-04 09:50:00,63.84,64.15,63.84,64.13,73600.0,44.521,44.7372,44.521,44.7233,73600.0
2009-11-04 10:00:00,64.11,64.52,64.01,64.52,167400.0,44.7093,44.9952,44.6396,44.9952,167400.0
2009-11-04 10:10:00,64.51,64.77,64.51,64.65,68500.0,44.9883,45.1696,44.9883,45.0859,68500.0
2009-11-04 10:20:00,64.64,64.89,64.63,64.83,73900.0,45.0789,45.2533,45.0719,45.2114,73900.0
2009-11-04 10:30:00,64.83,64.84,64.68,64.75,78100.0,45.2114,45.2184,45.1068,45.1556,78100.0
2009-11-04 10:40:00,64.73,64.75,64.65,64.75,58300.0,45.1417,45.1556,45.0859,45.1556,58300.0
2009-11-04 10:50:00,64.75,65.12,64.75,65.09,64200.0,45.1556,45.4137,45.1556,45.3927,64200.0
2009-11-04 11:00:00,65.09,65.11,64.9,64.96,66700.0,45.3927,45.4067,45.2602,45.3021,66700.0
2009-11-04 11:10:00,64.95,64.96,64.72,64.76,100100.0,45.2951,45.3021,45.1347,45.1626,100100.0
2009-11-04 11:20:00,64.76,64.83,64.7,64.7,54400.0,45.1626,45.2114,45.1208,45.1208,54400.0
2009-11-04 11:30:00,64.69,64.69,64.55,64.66,72300.0,45.1138,45.1138,45.0162,45.0929,72300.0
2009-11-04 11:40:00,64.66,64.66,64.56,64.58,39400.0,45.0929,45.0929,45.0231,45.0371,39400.0
2009-11-04 11:50:00,64.57,64.59,64.47,64.56,53300.0,45.0301,45.044,44.9604,45.0231,53300.0
2009-11-04 12:00:00,64.58,64.62,64.48,64.62,44500.0,45.0371,45.065,44.9673,45.065,44500.0
2009-11-04 12:10:00,64.62,64.68,64.53,64.66,47100.0,45.065,45.1068,45.0022,45.0929,47100.0
2009-11-04 12:20:00,64.66,64.84,64.65,64.78,20800.0,45.0929,45.2184,45.0859,45.1766,20800.0
2009-11-04 12:30:00,64.77,64.88,64.77,64.87,17000.0,45.1696,45.2463,45.1696,45.2393,17000.0
2009-11-04 12:40:00,64.88,64.99,64.87,64.99,35000.0,45.2463,45.323,45.2393,45.323,35000.0
2009-11-04 12:50:00,64.97,65.0,64.95,65.0,29100.0,45.3091,45.33,45.2951,45.33,29100.0
2009-11-04 13:00:00,65.01,65.08,64.99,65.01,31500.0,45.3369,45.3858,45.323,45.3369,31500.0
2009-11-04 13:10:00,65.02,65.1,65.02,65.07,20200.0,45.3439,45.3997,45.3439,45.3788,20200.0
2009-11-04 13:20:00,65.1,65.15,65.01,65.11,28400.0,45.3997,45.4346,45.3369,45.4067,28400.0
2009-11-04 13:30:00,65.1,65.14,65.0,65.04,28100.0,45.3997,45.4276,45.33,45.3579,28100.0
2009-11-04 13:40:00,65.03,65.04,64.99,65.03,37700.0,45.3509,45.3579,45.323,45.3509,37700.0
2009-11-04 13:50:00,65.03,65.03,64.89,64.9,43300.0,45.3509,45.3509,45.2533,45.2602,43300.0
2009-11-04 14:00:00,64.89,64.92,64.88,64.9,51100.0,45.2533,45.2742,45.2463,45.2602,51100.0
2009-11-04 14:10:00,64.89,65.0,64.4,64.42,76400.0,45.2533,45.33,44.9115,44.9255,76400.0
2009-11-04 14:20:00,64.41,64.81,64.29,64.36,134500.0,44.9185,45.1975,44.8348,44.8836,134500.0
2009-11-04 14:30:00,64.36,64.8,64.28,64.78,126000.0,44.8836,45.1905,44.8279,45.1766,126000.0
2009-11-04 14:40:00,64.79,64.97,64.7,64.96,125000.0,45.1835,45.3091,45.1208,45.3021,125000.0
2009-11-04 14:50:00,64.97,65.04,64.89,64.93,61500.0,45.3091,45.3579,45.2533,45.2812,61500.0
2009-11-04 15:00:00,64.92,64.93,64.57,64.6,76900.0,45.2742,45.2812,45.0301,45.051,76900.0
2009-11-04 15:10:00,64.6,64.74,64.41,64.5,106900.0,45.051,45.1487,44.9185,44.9813,106900.0
2009-11-04 15:20:00,64.5,64.58,64.44,64.48,81700.0,44.9813,45.0371,44.9394,44.9673,81700.0
2009-11-04 15:30:00,64.5,64.54,64.03,64.17,176400.0,44.9813,45.0092,44.6535,44.7511,176400.0
2009-11-04 15:40:00,64.18,64.2,63.75,63.8,281900.0,44.7581,44.7721,44.4582,44.4931,281900.0
2009-11-04 15:50:00,63.78,63.93,63.67,63.85,286000.0,44.4792,44.5838,44.4025,44.528,286000.0
2009-11-05 09:30:00,64.06,64.89,64.06,64.85,60400.0,44.6744,45.2533,44.6744,45.2254,60400.0
2009-11-05 09:40:00,64.86,65.0,64.64,64.98,47100.0,45.2323,45.33,45.0789,45.316,47100.0
2009-11-05 09:50:00,64.96,65.36,64.96,65.31,61300.0,45.3021,45.581,45.3021,45.5462,61300.0
2009-11-05 10:00:00,65.31,65.47,65.23,65.24,72600.0,45.5462,45.6577,45.4904,45.4973,72600.0
2009-11-05 10:10:00,65.24,65.33,65.19,65.25,36700.0,45.4973,45.5601,45.4625,45.5043,36700.0
2009-11-05 10:20:00,65.26,65.63,65.26,65.59,69500.0,45.5113,45.7693,45.5113,45.7414,69500.0
2009-11-05 10:30:00,65.58,65.92,65.58,65.89,99800.0,45.7345,45.9716,45.7345,45.9506,99800.0
2009-11-05 10:40:00,65.87,65.88,65.42,65.43,100400.0,45.9367,45.9437,45.6229,45.6299,100400.0
2009-11-05 10:50:00,65.42,65.51,65.37,65.46,58300.0,45.6229,45.6856,45.588,45.6508,58300.0
2009-11-05 11:00:00,65.47,65.49,65.4,65.45,46600.0,45.6577,45.6717,45.6089,45.6438,46600.0
2009-11-05 11:10:00,65.45,65.6,65.4,65.57,42100.0,45.6438,45.7484,45.6089,45.7275,42100.0
2009-11-05 11:20:00,65.56,65.6,65.49,65.57,29800.0,45.7205,45.7484,45.6717,45.7275,29800.0
2009-11-05 11:30:00,65.58,65.66,65.55,65.59,27700.0,45.7345,45.7902,45.7135,45.7414,27700.0
2009-11-05 11:40:00,65.57,65.59,65.39,65.46,30600.0,45.7275,45.7414,45.602,45.6508,30600.0
2009-11-05 11:50:00,65.46,65.53,65.34,65.38,26100.0,45.6508,45.6996,45.5671,45.595,26100.0
2009-11-05 12:00:00,65.38,65.45,65.37,65.38,25200.0,45.595,45.6438,45.588,45.595,25200.0
2009-11-05 12:10:00,65.37,65.45,65.36,65.44,20500.0,45.588,45.6438,45.581,45.6368,20500.0
2009-11-05 12:20:00,65.44,65.45,65.23,65.28,35600.0,45.6368,45.6438,45.4904,45.5252,35600.0
2009-11-05 12:30:00,65.28,65.44,65.27,65.42,28800.0,45.5252,45.6368,45.5183,45.6229,28800.0
2009-11-05 12:40:00,65.43,65.49,65.37,65.48,30100.0,45.6299,45.6717,45.588,45.6647,30100.0
2009-11-05 12:50:00,65.48,65.53,65.41,65.53,23100.0,45.6647,45.6996,45.6159,45.6996,23100.0
2009-11-05 13:00:00,65.52,65.55,65.4,65.4,21400.0,45.6926,45.7135,45.6089,45.6089,21400.0
2009-11-05 13:10:00,65.41,65.5,65.36,65.5,23400.0,45.6159,45.6787,45.581,45.6787,23400.0
2009-11-05 13:20:00,65.5,65.5,65.43,65.45,16200.0,45.6787,45.6787,45.6299,45.6438,16200.0
2009-11-05 13:30:00,65.45,65.5,65.4,65.45,40400.0,45.6438,45.6787,45.6089,45.6438,40400.0
2009-11-05 13:40:00,65.46,65.55,65.46,65.49,31900.0,45.6508,45.7135,45.6508,45.6717,31900.0
2009-11-05 13:50:00,65.49,65.49,65.32,65.32,33400.0,45.6717,45.6717,45.5531,45.5531,33400.0
2009-11-05 14:00:00,65.35,65.4,65.22,65.29,29300.0,45.5741,45.6089,45.4834,45.5322,29300.0
2009-11-05 14:10:00,65.28,65.37,65.26,65.27,23600.0,45.5252,45.588,45.5113,45.5183,23600.0
2009-11-05 14:20:00,65.29,65.36,65.22,65.22,38900.0,45.5322,45.581,45.4834,45.4834,38900.0
2009-11-05 14:30:00,65.24,65.37,65.24,65.32,24300.0,45.4973,45.588,45.4973,45.5531,24300.0
2009-11-05 14:40:00,65.32,65.37,65.25,65.31,52600.0,45.5531,45.588,45.5043,45.5462,52600.0
2009-11-05 14:50:00,65.32,65.44,65.31,65.38,33400.0,45.5531,45.6368,45.5462,45.595,33400.0
2009-11-05 15:00:00,65.37,65.43,65.33,65.35,72700.0,45.588,45.6299,45.5601,45.5741,72700.0
2009-11-05 15:10:00,65.35,65.42,65.3,65.4,65300.0,45.5741,45.6229,45.5392,45.6089,65300.0
2009-11-05 15:20:00,65.4,65.4,65.29,65.33,40600.0,45.6089,45.6089,45.5322,45.5601,40600.0
2009-11-05 15:30:00,65.33,65.36,65.26,65.34,86600.0,45.5601,45.581,45.5113,45.5671,86600.0
2009-11-05 15:40:00,65.34,65.37,65.23,65.32,101800.0,45.5671,45.588,45.4904,45.5531,101800.0
2009-11-05 15:50:00,65.32,65.42,65.32,65.4,191100.0,45.5531,45.6229,45.5531,45.6089,191100.0
2009-11-06 09:30:00,65.25,65.39,64.77,65.25,66000.0,45.5043,45.602,45.1696,45.5043,66000.0
2009-11-06 09:40:00,65.26,65.5,65.02,65.44,43300.0,45.5113,45.6787,45.3439,45.6368,43300.0
2009-11-06 09:50:00,65.44,65.64,65.37,65.6,74200.0,45.6368,45.7763,45.588,45.7484,74200.0
2009-11-06 10:00:00,65.64,65.82,65.59,65.77,34300.0,45.7763,45.9018,45.7414,45.867,34300.0
2009-11-06 10:10:00,65.77,65.82,65.62,65.78,31700.0,45.867,45.9018,45.7624,45.8739,31700.0
2009-11-06 10:20:00,65.78,65.79,65.35,65.35,37600.0,45.8739,45.8809,45.5741,45.5741,37600.0
2009-11-06 10:30:00,65.36,65.38,65.15,65.25,68900.0,45.581,45.595,45.4346,45.5043,68900.0
2009-11-06 10:40:00,65.22,65.33,65.06,65.3,38400.0,45.4834,45.5601,45.3718,45.5392,38400.0
2009-11-06 10:50:00,65.32,65.46,65.22,65.43,18200.0,45.5531,45.6508,45.4834,45.6299,18200.0
2009-11-06 11:00:00,65.42,65.48,65.36,65.45,27000.0,45.6229,45.6647,45.581,45.6438,27000.0
2009-11-06 11:10:00,65.47,65.55,65.32,65.54,25600.0,45.6577,45.7135,45.5531,45.7066,25600.0
2009-11-06 11:20:00,65.53,65.56,65.33,65.54,19800.0,45.6996,45.7205,45.5601,45.7066,19800.0
2009-11-06 11:30:00,65.57,65.66,65.49,65.51,21500.0,45.7275,45.7902,45.6717,45.6856,21500.0
2009-11-06 11:40:00,65.53,65.6,65.42,65.49,31400.0,45.6996,45.7484,45.6229,45.6717,31400.0
2009-11-06 11:50:00,65.47,65.55,65.46,65.47,9500.0,45.6577,45.7135,45.6508,45.6577,9500.0
2009-11-06 12:00:00,65.48,65.59,65.46,65.51,11500.0,45.6647,45.7414,45.6508,45.6856,11500.0
2009-11-06 12:10:00,65.5,65.66,65.5,65.65,28400.0,45.6787,45.7902,45.6787,45.7833,28400.0
2009-11-06 12:20:00,65.62,65.71,65.6,65.6,13700.0,45.7624,45.8251,45.7484,45.7484,13700.0
2009-11-06 12:30:00,65.62,65.7,65.57,65.64,18100.0,45.7624,45.8181,45.7275,45.7763,18100.0
2009-11-06 12:40:00,65.63,65.63,65.48,65.49,9700.0,45.7693,45.7693,45.6647,45.6717,9700.0
2009-11-06 12:50:00,65.51,65.61,65.48,65.5,13100.0,45.6856,45.7554,45.6647,45.6787,13100.0
2009-11-06 13:00:00,65.49,65.59,65.44,65.57,11600.0,45.6717,45.7414,45.6368,45.7275,11600.0
2009-11-06 13:10:00,65.54,65.71,65.51,65.69,8000.0,45.7066,45.8251,45.6856,45.8112,8000.0
2009-11-06 13:20:00,65.71,65.71,65.64,65.69,17000.0,45.8251,45.8251,45.7763,45.8112,17000.0
2009-11-06 13:30:00,65.69,65.8,65.62,65.72,15000.0,45.8112,45.8879,45.7624,45.8321,15000.0
2009-11-06 13:40:00,65.72,65.79,65.64,65.67,21000.0,45.8321,45.8809,45.7763,45.7972,21000.0
2009-11-06 13:50:00,65.68,65.73,65.63,65.7,16700.0,45.8042,45.8391,45.7693,45.8181,16700.0
2009-11-06 14:00:00,65.65,65.77,65.51,65.58,56400.0,45.7833,45.867,45.6856,45.7345,56400.0
2009-11-06 14:10:00,65.55,65.63,65.55,65.58,12800.0,45.7135,45.7693,45.7135,45.7345,12800.0
2009-11-06 14:20:00,65.6,65.62,65.54,65.55,16500.0,45.7484,45.7624,45.7066,45.7135,16500.0
2009-11-06 14:30:00,65.54,65.63,65.52,65.61,10300.0,45.7066,45.7693,45.6926,45.7554,10300.0
2009-11-06 14:40:00,65.59,65.62,65.48,65.56,19500.0,45.7414,45.7624,45.6647,45.7205,19500.0
2009-11-06 14:50:00,65.58,65.6,65.46,65.51,18900.0,45.7345,45.7484,45.6508,45.6856,18900.0
2009-11-06 15:00:00,65.51,65.51,65.37,65.45,30700.0,45.6856,45.6856,45.588,45.6438,30700.0
2009-11-06 15:10:00,65.46,65.51,65.4,65.47,17800.0,45.6508,45.6856,45.6089,45.6577,17800.0
2009-11-06 15:20:00,65.46,65.51,65.39,65.5,34800.0,45.6508,45.6856,45.602,45.6787,34800.0
2009-11-06 15:30:00,65.51,65.53,65.41,65.44,47500.0,45.6856,45.6996,45.6159,45.6368,47500.0
2009-11-06 15:40:00,65.45,65.57,65.45,65.56,57400.0,45.6438,45.7275,45.6438,45.7205,57400.0
2009-11-06 15:50:00,65.55,65.7,65.51,65.56,99300.0,45.7135,45.8181,45.6856,45.7205,99300.0
2009-11-09 09:30:00,65.9,66.42,65.82,66.42,44200.0,45.9576,46.3203,45.9018,46.3203,44200.0
2009-11-09 09:40:00,66.42,66.45,66.26,66.29,51000.0,46.3203,46.3412,46.2087,46.2296,51000.0
2009-11-09 09:50:00,66.29,66.29,66.12,66.12,29800.0,46.2296,46.2296,46.111,46.111,29800.0
2009-11-09 10:00:00,66.16,66.29,66.14,66.27,34100.0,46.1389,46.2296,46.125,46.2157,34100.0
2009-11-09 10:10:00,66.24,66.34,66.18,66.27,34100.0,46.1947,46.2645,46.1529,46.2157,34100.0
2009-11-09 10:20:00,66.27,66.3,66.18,66.2,30100.0,46.2157,46.2366,46.1529,46.1668,30100.0
2009-11-09 10:30:00,66.2,66.21,66.11,66.17,21900.0,46.1668,46.1738,46.1041,46.1459,21900.0
2009-11-09 10:40:00,66.17,66.42,66.17,66.41,59500.0,46.1459,46.3203,46.1459,46.3133,59500.0
2009-11-09 10:50:00,66.41,66.68,66.4,66.66,96300.0,46.3133,46.5016,46.3063,46.4876,96300.0
2009-11-09 11:00:00,66.67,66.73,66.57,66.73,52000.0,46.4946,46.5365,46.4249,46.5365,52000.0
2009-11-09 11:10:00,66.73,66.99,66.7,66.95,51800.0,46.5365,46.7178,46.5155,46.6899,51800.0
2009-11-09 11:20:00,66.96,67.02,66.91,67.0,47300.0,46.6968,46.7387,46.662,46.7247,47300.0
2009-11-09 11:30:00,67.0,67.17,66.96,67.15,41600.0,46.7247,46.8433,46.6968,46.8294,41600.0
2009-11-09 11:40:00,67.15,67.2,67.1,67.17,34500.0,46.8294,46.8642,46.7945,46.8433,34500.0
2009-11-09 11:50:00,67.17,67.17,66.77,66.9,152100.0,46.8433,46.8433,46.5643,46.655,152100.0
2009-11-09 12:00:00,66.9,66.99,66.88,66.97,18100.0,46.655,46.7178,46.6411,46.7038,18100.0
2009-11-09 12:10:00,66.99,67.04,66.97,67.02,18900.0,46.7178,46.7526,46.7038,46.7387,18900.0
2009-11-09 12:20:00,67.01,67.08,66.98,67.06,13200.0,46.7317,46.7805,46.7108,46.7666,13200.0
2009-11-09 12:30:00,67.06,67.08,67.01,67.02,12900.0,46.7666,46.7805,46.7317,46.7387,12900.0
2009-11-09 12:40:00,67.03,67.17,67.03,67.11,21200.0,46.7457,46.8433,46.7457,46.8015,21200.0
2009-11-09 12:50:00,67.11,67.14,67.04,67.14,15900.0,46.8015,46.8224,46.7526,46.8224,15900.0
2009-11-09 13:00:00,67.14,67.17,67.04,67.05,20600.0,46.8224,46.8433,46.7526,46.7596,20600.0
2009-11-09 13:10:00,67.04,67.12,67.02,67.1,22200.0,46.7526,46.8084,46.7387,46.7945,22200.0
2009-11-09 13:20:00,67.1,67.16,67.07,67.14,22500.0,46.7945,46.8363,46.7736,46.8224,22500.0
2009-11-09 13:30:00,67.12,67.17,67.0,67.14,39900.0,46.8084,46.8433,46.7247,46.8224,39900.0
2009-11-09 13:40:00,67.14,67.28,67.13,67.23,25900.0,46.8224,46.92,46.8154,46.8851,25900.0
2009-11-09 13:50:00,67.25,67.27,67.17,67.27,21300.0,46.8991,46.913,46.8433,46.913,21300.0
2009-11-09 14:00:00,67.25,67.29,67.17,67.21,29700.0,46.8991,46.927,46.8433,46.8712,29700.0
2009-11-09 14:10:00,67.23,67.27,67.17,67.25,20400.0,46.8851,46.913,46.8433,46.8991,20400.0
2009-11-09 14:20:00,67.25,67.33,67.24,67.31,22200.0,46.8991,46.9549,46.8921,46.9409,22200.0
2009-11-09 14:30:00,67.31,67.41,67.26,67.36,46200.0,46.9409,47.0107,46.9061,46.9758,46200.0
2009-11-09 14:40:00,67.35,67.41,67.33,67.34,19400.0,46.9688,47.0107,46.9549,46.9619,19400.0
2009-11-09 14:50:00,67.34,67.37,67.26,67.26,30600.0,46.9619,46.9828,46.9061,46.9061,30600.0
2009-11-09 15:00:00,67.26,67.26,67.15,67.19,38300.0,46.9061,46.9061,46.8294,46.8572,38300.0
2009-11-09 15:10:00,67.2,67.27,67.17,67.25,36300.0,46.8642,46.913,46.8433,46.8991,36300.0
2009-11-09 15:20:00,67.25,67.3,67.19,67.21,33300.0,46.8991,46.934,46.8572,46.8712,33300.0
2009-11-09 15:30:00,67.21,67.24,67.07,67.08,60900.0,46.8712,46.8921,46.7736,46.7805,60900.0
2009-11-09 15:40:00,67.08,67.14,67.06,67.1,98100.0,46.7805,46.8224,46.7666,46.7945,98100.0
2009-11-09 15:50:00,67.11,67.31,67.11,67.31,143400.0,46.8015,46.9409,46.8015,46.9409,143400.0
2009-11-10 09:30:00,67.04,67.58,66.95,67.55,58600.0,46.7526,47.1292,46.6899,47.1083,58600.0
2009-11-10 09:40:00,67.57,67.57,67.31,67.35,71500.0,47.1223,47.1223,46.9409,46.9688,71500.0
2009-11-10 09:50:00,67.38,67.54,67.33,67.45,53800.0,46.9897,47.1013,46.9549,47.0386,53800.0
2009-11-10 10:00:00,67.47,67.53,67.38,67.42,55800.0,47.0525,47.0944,46.9897,47.0176,55800.0
2009-11-10 10:10:00,67.4,67.5,67.36,67.44,24100.0,47.0037,47.0734,46.9758,47.0316,24100.0
2009-11-10 10:20:00,67.44,67.52,67.37,67.45,36100.0,47.0316,47.0874,46.9828,47.0386,36100.0
2009-11-10 10:30:00,67.46,67.55,67.4,67.49,35400.0,47.0455,47.1083,47.0037,47.0665,35400.0
2009-11-10 10:40:00,67.5,67.59,67.45,67.45,42600.0,47.0734,47.1362,47.0386,47.0386,42600.0
2009-11-10 10:50:00,67.44,67.44,67.2,67.2,47700.0,47.0316,47.0316,46.8642,46.8642,47700.0
2009-11-10 11:00:00,67.21,67.23,67.12,67.2,27200.0,46.8712,46.8851,46.8084,46.8642,27200.0
2009-11-10 11:10:00,67.2,67.21,67.09,67.17,28100.0,46.8642,46.8712,46.7875,46.8433,28100.0
2009-11-10 11:20:00,67.17,67.33,67.14,67.3,22900.0,46.8433,46.9549,46.8224,46.934,22900.0
2009-11-10 11:30:00,67.28,67.38,67.15,67.33,21800.0,46.92,46.9897,46.8294,46.9549,21800.0
2009-11-10 11:40:00,67.33,67.41,67.3,67.37,15300.0,46.9549,47.0107,46.934,46.9828,15300.0
2009-11-10 11:50:00,67.34,67.35,67.12,67.13,17800.0,46.9619,46.9688,46.8084,46.8154,17800.0
2009-11-10 12:00:00,67.11,67.12,67.03,67.1,17600.0,46.8015,46.8084,46.7457,46.7945,17600.0
2009-11-10 12:10:00,67.09,67.1,66.95,67.0,26000.0,46.7875,46.7945,46.6899,46.7247,26000.0
2009-11-10 12:20:00,67.01,67.01,66.78,66.78,36100.0,46.7317,46.7317,46.5713,46.5713,36100.0
2009-11-10 12:30:00,66.76,66.95,66.74,66.87,27300.0,46.5574,46.6899,46.5434,46.6341,27300.0
2009-11-10 12:40:00,66.89,66.94,66.87,66.88,15600.0,46.648,46.6829,46.6341,46.6411,15600.0
2009-11-10 12:50:00,66.88,67.0,66.87,67.0,45500.0,46.6411,46.7247,46.6341,46.7247,45500.0
2009-11-10 13:00:00,66.97,67.03,66.94,66.99,25500.0,46.7038,46.7457,46.6829,46.7178,25500.0
2009-11-10 13:10:00,66.99,67.08,66.89,67.03,55800.0,46.7178,46.7805,46.648,46.7457,55800.0
2009-11-10 13:20:00,67.02,67.03,66.95,67.01,13000.0,46.7387,46.7457,46.6899,46.7317,13000.0
2009-11-10 13:30:00,67.0,67.07,66.93,66.99,11800.0,46.7247,46.7736,46.6759,46.7178,11800.0
2009-11-10 13:40:00,66.98,67.01,66.91,66.92,10700.0,46.7108,46.7317,46.662,46.669,10700.0
2009-11-10 13:50:00,66.92,66.96,66.83,66.9,34600.0,46.669,46.6968,46.6062,46.655,34600.0
2009-11-10 14:00:00,66.91,66.98,66.8,66.96,27000.0,46.662,46.7108,46.5853,46.6968,27000.0
2009-11-10 14:10:00,66.94,67.01,66.91,66.91,12800.0,46.6829,46.7317,46.662,46.662,12800.0
2009-11-10 14:20:00,66.89,66.91,66.77,66.81,36800.0,46.648,46.662,46.5643,46.5922,36800.0
2009-11-10 14:30:00,66.81,66.82,66.77,66.82,30600.0,46.5922,46.5992,46.5643,46.5992,30600.0
2009-11-10 14:40:00,66.82,66.83,66.75,66.76,40300.0,46.5992,46.6062,46.5504,46.5574,40300.0
2009-11-10 14:50:00,66.76,66.83,66.74,66.79,33600.0,46.5574,46.6062,46.5434,46.5783,33600.0
2009-11-10 15:00:00,66.79,66.79,66.72,66.74,38400.0,46.5783,46.5783,46.5295,46.5434,38400.0
2009-11-10 15:10:00,66.74,66.79,66.65,66.68,118000.0,46.5434,46.5783,46.4807,46.5016,118000.0
2009-11-10 15:20:00,66.68,66.75,66.51,66.56,93700.0,46.5016,46.5504,46.383,46.4179,93700.0
2009-11-10 15:30:00,66.55,66.6,66.44,66.48,78400.0,46.4109,46.4458,46.3342,46.3621,78400.0
2009-11-10 15:40:00,66.49,66.52,66.38,66.46,103600.0,46.3691,46.39,46.2924,46.3482,103600.0
2009-11-10 15:50:00,66.46,66.57,66.42,66.57,260400.0,46.3482,46.4249,46.3203,46.4249,260400.0
2009-11-11 09:30:00,66.9,67.26,66.9,67.21,49400.0,46.655,46.9061,46.655,46.8712,49400.0
2009-11-11 09:40:00,67.24,67.3,67.02,67.1,39300.0,46.8921,46.934,46.7387,46.7945,39300.0
2009-11-11 09:50:00,67.11,67.26,67.06,67.06,40100.0,46.8015,46.9061,46.7666,46.7666,40100.0
2009-11-11 10:00:00,67.11,67.24,67.08,67.24,61000.0,46.8015,46.8921,46.7805,46.8921,61000.0
2009-11-11 10:10:00,67.24,67.48,67.23,67.47,44500.0,46.8921,47.0595,46.8851,47.0525,44500.0
2009-11-11 10:20:00,67.5,67.52,67.08,67.11,73500.0,47.0734,47.0874,46.7805,46.8015,73500.0
2009-11-11 10:30:00,67.12,67.34,67.08,67.31,22800.0,46.8084,46.9619,46.7805,46.9409,22800.0
2009-11-11 10:40:00,67.33,67.41,67.11,67.16,43300.0,46.9549,47.0107,46.8015,46.8363,43300.0
2009-11-11 10:50:00,67.14,67.14,66.95,67.03,37500.0,46.8224,46.8224,46.6899,46.7457,37500.0
2009-11-11 11:00:00,67.04,67.13,66.93,66.95,29400.0,46.7526,46.8154,46.6759,46.6899,29400.0
2009-11-11 11:10:00,66.95,67.22,66.94,67.2,108200.0,46.6899,46.8782,46.6829,46.8642,108200.0
2009-11-11 11:20:00,67.21,67.32,67.21,67.28,35000.0,46.8712,46.9479,46.8712,46.92,35000.0
2009-11-11 11:30:00,67.27,67.39,67.23,67.37,16800.0,46.913,46.9967,46.8851,46.9828,16800.0
2009-11-11 11:40:00,67.37,67.37,67.32,67.34,11000.0,46.9828,46.9828,46.9479,46.9619,11000.0
2009-11-11 11:50:00,67.33,67.33,67.09,67.21,31800.0,46.9549,46.9549,46.7875,46.8712,31800.0
2009-11-11 12:00:00,67.2,67.31,67.2,67.3,27900.0,46.8642,46.9409,46.8642,46.934,27900.0
2009-11-11 12:10:00,67.31,67.36,67.26,67.28,37800.0,46.9409,46.9758,46.9061,46.92,37800.0
2009-11-11 12:20:00,67.29,67.35,67.28,67.35,7000.0,46.927,46.9688,46.92,46.9688,7000.0
2009-11-11 12:30:00,67.35,67.42,67.35,67.37,25700.0,46.9688,47.0176,46.9688,46.9828,25700.0
2009-11-11 12:40:00,67.38,67.44,67.32,67.33,25200.0,46.9897,47.0316,46.9479,46.9549,25200.0
2009-11-11 12:50:00,67.34,67.37,67.29,67.31,11900.0,46.9619,46.9828,46.927,46.9409,11900.0
2009-11-11 13:00:00,67.31,67.38,67.26,67.38,12900.0,46.9409,46.9897,46.9061,46.9897,12900.0
2009-11-11 13:10:00,67.38,67.38,67.27,67.28,13000.0,46.9897,46.9897,46.913,46.92,13000.0
2009-11-11 13:20:00,67.29,67.4,67.26,67.27,26900.0,46.927,47.0037,46.9061,46.913,26900.0
2009-11-11 13:30:00,67.29,67.35,67.14,67.14,26100.0,46.927,46.9688,46.8224,46.8224,26100.0
2009-11-11 13:40:00,67.14,67.14,66.91,67.03,36100.0,46.8224,46.8224,46.662,46.7457,36100.0
2009-11-11 13:50:00,67.03,67.08,66.96,67.06,19400.0,46.7457,46.7805,46.6968,46.7666,19400.0
2009-11-11 14:00:00,67.07,67.09,67.0,67.01,23400.0,46.7736,46.7875,46.7247,46.7317,23400.0
2009-11-11 14:10:00,67.01,67.07,66.97,67.01,29500.0,46.7317,46.7736,46.7038,46.7317,29500.0
2009-11-11 14:20:00,67.01,67.01,66.91,66.92,32400.0,46.7317,46.7317,46.662,46.669,32400.0
2009-11-11 14:30:00,66.92,66.99,66.81,66.96,105600.0,46.669,46.7178,46.5922,46.6968,105600.0
2009-11-11 14:40:00,66.96,66.99,66.92,66.96,30700.0,46.6968,46.7178,46.669,46.6968,30700.0
2009-11-11 14:50:00,66.97,67.06,66.84,66.85,61300.0,46.7038,46.7666,46.6132,46.6201,61300.0
2009-11-11 15:00:00,66.85,67.04,66.8,67.02,50200.0,46.6201,46.7526,46.5853,46.7387,50200.0
2009-11-11 15:10:00,67.0,67.01,66.9,66.99,28300.0,46.7247,46.7317,46.655,46.7178,28300.0
2009-11-11 15:20:00,66.97,67.05,66.94,67.02,31900.0,46.7038,46.7596,46.6829,46.7387,31900.0
2009-11-11 15:30:00,67.02,67.1,66.97,67.07,50000.0,46.7387,46.7945,46.7038,46.7736,50000.0
2009-11-11 15:40:00,67.07,67.07,66.9,66.99,84000.0,46.7736,46.7736,46.655,46.7178,84000.0
2009-11-11 15:50:00,66.99,67.03,66.94,67.0,137700.0,46.7178,46.7457,46.6829,46.7247,137700.0
2009-11-12 09:30:00,66.83,67.17,66.83,67.12,42900.0,46.6062,46.8433,46.6062,46.8084,42900.0
2009-11-12 09:40:00,67.09,67.28,67.05,67.17,34100.0,46.7875,46.92,46.7596,46.8433,34100.0
2009-11-12 09:50:00,67.16,67.62,67.16,67.6,37000.0,46.8363,47.1571,46.8363,47.1432,37000.0
2009-11-12 10:00:00,67.64,67.72,67.3,67.3,73800.0,47.1711,47.2269,46.934,46.934,73800.0
2009-11-12 10:10:00,67.31,67.31,67.06,67.13,60900.0,46.9409,46.9409,46.7666,46.8154,60900.0
2009-11-12 10:20:00,67.11,67.29,67.09,67.28,17100.0,46.8015,46.927,46.7875,46.92,17100.0
2009-11-12 10:30:00,67.28,67.3,67.19,67.21,35500.0,46.92,46.934,46.8572,46.8712,35500.0
2009-11-12 10:40:00,67.2,67.32,67.2,67.27,24000.0,46.8642,46.9479,46.8642,46.913,24000.0
2009-11-12 10:50:00,67.28,67.39,67.15,67.17,32600.0,46.92,46.9967,46.8294,46.8433,32600.0
2009-11-12 11:00:00,67.17,67.18,67.08,67.1,31900.0,46.8433,46.8503,46.7805,46.7945,31900.0
2009-11-12 11:10:00,67.11,67.11,66.88,66.98,29800.0,46.8015,46.8015,46.6411,46.7108,29800.0
2009-11-12 11:20:00,67.0,67.06,66.97,67.02,22100.0,46.7247,46.7666,46.7038,46.7387,22100.0
2009-11-12 11:30:00,67.02,67.04,66.91,67.0,19700.0,46.7387,46.7526,46.662,46.7247,19700.0
2009-11-12 11:40:00,67.01,67.02,66.93,66.94,18000.0,46.7317,46.7387,46.6759,46.6829,18000.0
2009-11-12 11:50:00,66.93,66.96,66.86,66.92,20600.0,46.6759,46.6968,46.6271,46.669,20600.0
2009-11-12 12:00:00,66.92,67.01,66.87,67.0,22300.0,46.669,46.7317,46.6341,46.7247,22300.0
2009-11-12 12:10:00,66.99,67.08,66.99,67.07,14500.0,46.7178,46.7805,46.7178,46.7736,14500.0
2009-11-12 12:20:00,67.05,67.12,67.02,67.09,18900.0,46.7596,46.8084,46.7387,46.7875,18900.0
2009-11-12 12:30:00,67.09,67.12,66.97,67.11,27600.0,46.7875,46.8084,46.7038,46.8015,27600.0
2009-11-12 12:40:00,67.1,67.18,67.07,67.18,12900.0,46.7945,46.8503,46.7736,46.8503,12900.0
2009-11-12 12:50:00,67.18,67.27,67.14,67.15,25700.0,46.8503,46.913,46.8224,46.8294,25700.0
2009-11-12 13:00:00,67.14,67.14,66.94,66.97,20900.0,46.8224,46.8224,46.6829,46.7038,20900.0
2009-11-12 13:10:00,66.96,67.04,66.92,67.02,19700.0,46.6968,46.7526,46.669,46.7387,19700.0
2009-11-12 13:20:00,67.0,67.03,66.96,66.97,14300.0,46.7247,46.7457,46.6968,46.7038,14300.0
2009-11-12 13:30:00,66.97,66.98,66.91,66.91,17400.0,46.7038,46.7108,46.662,46.662,17400.0
2009-11-12 13:40:00,66.91,66.99,66.85,66.97,12100.0,46.662,46.7178,46.6201,46.7038,12100.0
2009-11-12 13:50:00,66.98,67.01,66.96,66.97,9900.0,46.7108,46.7317,46.6968,46.7038,9900.0
2009-11-12 14:00:00,66.95,67.01,66.94,66.98,9900.0,46.6899,46.7317,46.6829,46.7108,9900.0
2009-11-12 14:10:00,66.97,67.04,66.96,66.96,19600.0,46.7038,46.7526,46.6968,46.6968,19600.0
2009-11-12 14:20:00,66.95,66.99,66.89,66.92,18400.0,46.6899,46.7178,46.648,46.669,18400.0
2009-11-12 14:30:00,66.93,66.96,66.84,66.86,15400.0,46.6759,46.6968,46.6132,46.6271,15400.0
2009-11-12 14:40:00,66.85,66.85,66.72,66.74,14900.0,46.6201,46.6201,46.5295,46.5434,14900.0
2009-11-12 14:50:00,66.72,66.82,66.71,66.79,20400.0,46.5295,46.5992,46.5225,46.5783,20400.0
2009-11-12 15:00:00,66.77,66.8,66.64,66.69,33500.0,46.5643,46.5853,46.4737,46.5086,33500.0
2009-11-12 15:10:00,66.69,66.81,66.63,66.8,18600.0,46.5086,46.5922,46.4667,46.5853,18600.0
2009-11-12 15:20:00,66.79,66.82,66.72,66.76,20700.0,46.5783,46.5992,46.5295,46.5574,20700.0
2009-11-12 15:30:00,66.75,66.79,66.6,66.62,45900.0,46.5504,46.5783,46.4458,46.4597,45900.0
2009-11-12 15:40:00,66.62,66.69,66.54,66.67,57500.0,46.4597,46.5086,46.4039,46.4946,57500.0
2009-11-12 15:50:00,66.67,66.81,66.66,66.72,138900.0,46.4946,46.5922,46.4876,46.5295,138900.0
2009-11-13 09:30:00,66.77,67.25,66.75,66.77,55000.0,46.5643,46.8991,46.5504,46.5643,55000.0
2009-11-13 09:40:00,66.74,66.95,66.58,66.89,28900.0,46.5434,46.6899,46.4318,46.648,28900.0
2009-11-13 09:50:00,66.9,67.05,66.61,66.68,49200.0,46.655,46.7596,46.4528,46.5016,49200.0
2009-11-13 10:00:00,66.7,67.06,66.59,67.04,47100.0,46.5155,46.7666,46.4388,46.7526,47100.0
2009-11-13 10:10:00,67.04,67.05,66.89,67.05,28300.0,46.7526,46.7596,46.648,46.7596,28300.0
2009-11-13 10:20:00,67.05,67.21,67.04,67.1,37300.0,46.7596,46.8712,46.7526,46.7945,37300.0
2009-11-13 10:30:00,67.1,67.36,67.08,67.36,25000.0,46.7945,46.9758,46.7805,46.9758,25000.0
2009-11-13 10:40:00,67.36,67.52,67.3,67.48,40300.0,46.9758,47.0874,46.934,47.0595,40300.0
2009-11-13 10:50:00,67.46,67.6,67.46,67.48,24700.0,47.0455,47.1432,47.0455,47.0595,24700.0
2009-11-13 11:00:00,67.44,67.63,67.44,67.58,26400.0,47.0316,47.1641,47.0316,47.1292,26400.0
2009-11-13 11:10:00,67.58,67.59,67.5,67.59,16100.0,47.1292,47.1362,47.0734,47.1362,16100.0
2009-11-13 11:20:00,67.57,67.7,67.57,67.66,33800.0,47.1223,47.2129,47.1223,47.185,33800.0
2009-11-13 11:30:00,67.65,67.77,67.62,67.76,27400.0,47.178,47.2617,47.1571,47.2548,27400.0
2009-11-13 11:40:00,67.75,67.77,67.63,67.67,24700.0,47.2478,47.2617,47.1641,47.192,24700.0
2009-11-13 11:50:00,67.69,67.71,67.58,67.58,15100.0,47.2059,47.2199,47.1292,47.1292,15100.0
2009-11-13 12:00:00,67.59,67.73,67.58,67.68,20200.0,47.1362,47.2338,47.1292,47.199,20200.0
2009-11-13 12:10:00,67.67,67.78,67.65,67.77,15900.0,47.192,47.2687,47.178,47.2617,15900.0
2009-11-13 12:20:00,67.77,67.85,67.75,67.82,24100.0,47.2617,47.3175,47.2478,47.2966,24100.0
2009-11-13 12:30:00,67.82,67.85,67.77,67.81,18200.0,47.2966,47.3175,47.2617,47.2896,18200.0
2009-11-13 12:40:00,67.77,67.85,67.75,67.79,14300.0,47.2617,47.3175,47.2478,47.2757,14300.0
2009-11-13 12:50:00,67.79,67.87,67.79,67.83,16000.0,47.2757,47.3315,47.2757,47.3036,16000.0
2009-11-13 13:00:00,67.82,67.9,67.82,67.87,11600.0,47.2966,47.3524,47.2966,47.3315,11600.0
2009-11-13 13:10:00,67.85,67.88,67.83,67.88,26400.0,47.3175,47.3384,47.3036,47.3384,26400.0
2009-11-13 13:20:00,67.88,67.92,67.84,67.91,20000.0,47.3384,47.3663,47.3105,47.3594,20000.0
2009-11-13 13:30:00,67.92,67.92,67.87,67.92,14000.0,47.3663,47.3663,47.3315,47.3663,14000.0
2009-11-13 13:40:00,67.92,67.94,67.87,67.89,28900.0,47.3663,47.3803,47.3315,47.3454,28900.0
2009-11-13 13:50:00,67.87,67.96,67.86,67.95,21900.0,47.3315,47.3942,47.3245,47.3873,21900.0
2009-11-13 14:00:00,67.94,68.0,67.91,67.95,36700.0,47.3803,47.4221,47.3594,47.3873,36700.0
2009-11-13 14:10:00,67.93,67.95,67.86,67.87,23900.0,47.3733,47.3873,47.3245,47.3315,23900.0
2009-11-13 14:20:00,67.86,67.86,67.69,67.73,39700.0,47.3245,47.3245,47.2059,47.2338,39700.0
2009-11-13 14:30:00,67.72,67.75,67.55,67.62,29600.0,47.2269,47.2478,47.1083,47.1571,29600.0
2009-11-13 14:40:00,67.6,67.65,67.53,67.58,23000.0,47.1432,47.178,47.0944,47.1292,23000.0
2009-11-13 14:50:00,67.58,67.65,67.49,67.52,22400.0,47.1292,47.178,47.0665,47.0874,22400.0
2009-11-13 15:00:00,67.52,67.53,67.44,67.5,22600.0,47.0874,47.0944,47.0316,47.0734,22600.0
2009-11-13 15:10:00,67.5,67.54,67.43,67.46,37100.0,47.0734,47.1013,47.0246,47.0455,37100.0
2009-11-13 15:20:00,67.48,67.51,67.4,67.49,25000.0,47.0595,47.0804,47.0037,47.0665,25000.0
2009-11-13 15:30:00,67.49,67.65,67.47,67.61,48000.0,47.0665,47.178,47.0525,47.1501,48000.0
2009-11-13 15:40:00,67.62,67.73,67.61,67.71,57900.0,47.1571,47.2338,47.1501,47.2199,57900.0
2009-11-13 15:50:00,67.71,67.78,67.59,67.7,88000.0,47.2199,47.2687,47.1362,47.2129,88000.0
2009-11-16 09:30:00,67.86,68.0,67.64,67.96,37500.0,47.3245,47.4221,47.1711,47.3942,37500.0
2009-11-16 09:40:00,67.94,68.5,67.91,68.45,84200.0,47.3803,47.7708,47.3594,47.736,84200.0
2009-11-16 09:50:00,68.45,68.72,68.41,68.66,66500.0,47.736,47.9242,47.7081,47.8824,66500.0
2009-11-16 10:00:00,68.67,68.72,68.56,68.68,55800.0,47.8894,47.9242,47.8127,47.8963,55800.0
2009-11-16 10:10:00,68.68,68.74,68.66,68.74,57700.0,47.8963,47.9382,47.8824,47.9382,57700.0
2009-11-16 10:20:00,68.71,68.74,68.66,68.67,33700.0,47.9173,47.9382,47.8824,47.8894,33700.0
2009-11-16 10:30:00,68.67,68.74,68.64,68.69,49900.0,47.8894,47.9382,47.8685,47.9033,49900.0
2009-11-16 10:40:00,68.69,68.69,68.53,68.56,37700.0,47.9033,47.9033,47.7917,47.8127,37700.0
2009-11-16 10:50:00,68.56,68.59,68.53,68.54,34400.0,47.8127,47.8336,47.7917,47.7987,34400.0
2009-11-16 11:00:00,68.54,68.55,68.45,68.49,29100.0,47.7987,47.8057,47.736,47.7638,29100.0
2009-11-16 11:10:00,68.5,68.5,68.37,68.43,20000.0,47.7708,47.7708,47.6802,47.722,20000.0
2009-11-16 11:20:00,68.43,68.51,68.43,68.48,24600.0,47.722,47.7778,47.722,47.7569,24600.0
2009-11-16 11:30:00,68.49,68.65,68.48,68.54,25500.0,47.7638,47.8754,47.7569,47.7987,25500.0
2009-11-16 11:40:00,68.53,68.54,68.49,68.5,17200.0,47.7917,47.7987,47.7638,47.7708,17200.0
2009-11-16 11:50:00,68.5,68.5,68.36,68.4,57200.0,47.7708,47.7708,47.6732,47.7011,57200.0
2009-11-16 12:00:00,68.39,68.43,68.31,68.41,31100.0,47.6941,47.722,47.6383,47.7081,31100.0
2009-11-16 12:10:00,68.43,68.43,68.2,68.22,63300.0,47.722,47.722,47.5616,47.5756,63300.0
2009-11-16 12:20:00,68.23,68.25,68.09,68.19,58700.0,47.5825,47.5965,47.4849,47.5546,58700.0
2009-11-16 12:30:00,68.16,68.24,68.15,68.2,35100.0,47.5337,47.5895,47.5267,47.5616,35100.0
2009-11-16 12:40:00,68.2,68.31,68.15,68.29,22800.0,47.5616,47.6383,47.5267,47.6244,22800.0
2009-11-16 12:50:00,68.3,68.34,68.24,68.32,27300.0,47.6313,47.6592,47.5895,47.6453,27300.0
2009-11-16 13:00:00,68.3,68.37,68.21,68.23,35500.0,47.6313,47.6802,47.5686,47.5825,35500.0
2009-11-16 13:10:00,68.23,68.27,68.04,68.08,30100.0,47.5825,47.6104,47.45,47.4779,30100.0
2009-11-16 13:20:00,68.08,68.08,68.01,68.04,27100.0,47.4779,47.4779,47.4291,47.45,27100.0
2009-11-16 13:30:00,68.05,68.27,68.05,68.27,31600.0,47.457,47.6104,47.457,47.6104,31600.0
2009-11-16 13:40:00,68.27,68.37,68.27,68.31,21100.0,47.6104,47.6802,47.6104,47.6383,21100.0
2009-11-16 13:50:00,68.31,68.34,68.29,68.31,13400.0,47.6383,47.6592,47.6244,47.6383,13400.0
2009-11-16 14:00:00,68.33,68.42,68.31,68.35,35100.0,47.6523,47.715,47.6383,47.6662,35100.0
2009-11-16 14:10:00,68.35,68.41,68.33,68.37,21800.0,47.6662,47.7081,47.6523,47.6802,21800.0
2009-11-16 14:20:00,68.38,68.43,68.37,68.4,17400.0,47.6871,47.722,47.6802,47.7011,17400.0
2009-11-16 14:30:00,68.4,68.45,68.37,68.39,26500.0,47.7011,47.736,47.6802,47.6941,26500.0
2009-11-16 14:40:00,68.39,68.41,68.3,68.3,25900.0,47.6941,47.7081,47.6313,47.6313,25900.0
2009-11-16 14:50:00,68.3,68.3,68.1,68.21,172900.0,47.6313,47.6313,47.4919,47.5686,172900.0
2009-11-16 15:00:00,68.2,68.2,68.07,68.08,62800.0,47.5616,47.5616,47.4709,47.4779,62800.0
2009-11-16 15:10:00,68.06,68.1,67.98,68.01,44400.0,47.464,47.4919,47.4082,47.4291,44400.0
2009-11-16 15:20:00,68.02,68.09,67.95,68.07,34700.0,47.4361,47.4849,47.3873,47.4709,34700.0
2009-11-16 15:30:00,68.07,68.21,68.02,68.21,78200.0,47.4709,47.5686,47.4361,47.5686,78200.0
2009-11-16 15:40:00,68.21,68.23,68.11,68.18,124800.0,47.5686,47.5825,47.4988,47.5477,124800.0
2009-11-16 15:50:00,68.18,68.25,68.15,68.2,312800.0,47.5477,47.5965,47.5267,47.5616,312800.0
2009-11-17 09:30:00,68.26,68.26,67.59,67.59,70200.0,47.6034,47.6034,47.1362,47.1362,70200.0
2009-11-17 09:40:00,67.65,68.1,67.63,68.1,30000.0,47.178,47.4919,47.1641,47.4919,30000.0
2009-11-17 09:50:00,68.12,68.22,68.03,68.07,27800.0,47.5058,47.5756,47.443,47.4709,27800.0
2009-11-17 10:00:00,68.05,68.09,67.91,67.94,30000.0,47.457,47.4849,47.3594,47.3803,30000.0
2009-11-17 10:10:00,67.96,68.06,67.85,68.05,33000.0,47.3942,47.464,47.3175,47.457,33000.0
2009-11-17 10:20:00,68.03,68.1,67.94,67.94,35500.0,47.443,47.4919,47.3803,47.3803,35500.0
2009-11-17 10:30:00,67.96,67.96,67.76,67.8,27300.0,47.3942,47.3942,47.2548,47.2827,27300.0
2009-11-17 10:40:00,67.78,67.79,67.68,67.68,23600.0,47.2687,47.2757,47.199,47.199,23600.0
2009-11-17 10:50:00,67.68,67.76,67.59,67.75,35800.0,47.199,47.2548,47.1362,47.2478,35800.0
2009-11-17 11:00:00,67.77,67.85,67.76,67.85,19200.0,47.2617,47.3175,47.2548,47.3175,19200.0
2009-11-17 11:10:00,67.86,67.89,67.64,67.71,34900.0,47.3245,47.3454,47.1711,47.2199,34900.0
2009-11-17 11:20:00,67.71,67.74,67.66,67.7,24500.0,47.2199,47.2408,47.185,47.2129,24500.0
2009-11-17 11:30:00,67.69,67.74,67.64,67.71,13800.0,47.2059,47.2408,47.1711,47.2199,13800.0
2009-11-17 11:40:00,67.72,67.75,67.61,67.66,14200.0,47.2269,47.2478,47.1501,47.185,14200.0
2009-11-17 11:50:00,67.67,67.72,67.65,67.68,12000.0,47.192,47.2269,47.178,47.199,12000.0
2009-11-17 12:00:00,67.68,67.73,67.63,67.7,15600.0,47.199,47.2338,47.1641,47.2129,15600.0
2009-11-17 12:10:00,67.71,67.82,67.7,67.72,16800.0,47.2199,47.2966,47.2129,47.2269,16800.0
2009-11-17 12:20:00,67.73,67.81,67.68,67.68,13200.0,47.2338,47.2896,47.199,47.199,13200.0
2009-11-17 12:30:00,67.69,67.79,67.68,67.7,22500.0,47.2059,47.2757,47.199,47.2129,22500.0
2009-11-17 12:40:00,67.7,67.7,67.64,67.66,16200.0,47.2129,47.2129,47.1711,47.185,16200.0
2009-11-17 12:50:00,67.66,67.7,67.62,67.66,14700.0,47.185,47.2129,47.1571,47.185,14700.0
2009-11-17 13:00:00,67.65,67.71,67.61,67.63,20900.0,47.178,47.2199,47.1501,47.1641,20900.0
2009-11-17 13:10:00,67.63,67.75,67.63,67.75,21600.0,47.1641,47.2478,47.1641,47.2478,21600.0
2009-11-17 13:20:00,67.74,67.78,67.69,67.69,13300.0,47.2408,47.2687,47.2059,47.2059,13300.0
2009-11-17 13:30:00,67.69,67.77,67.69,67.75,13400.0,47.2059,47.2617,47.2059,47.2478,13400.0
2009-11-17 13:40:00,67.76,67.89,67.75,67.84,21000.0,47.2548,47.3454,47.2478,47.3105,21000.0
2009-11-17 13:50:00,67.84,67.91,67.81,67.82,15900.0,47.3105,47.3594,47.2896,47.2966,15900.0
2009-11-17 14:00:00,67.82,67.85,67.76,67.78,15500.0,47.2966,47.3175,47.2548,47.2687,15500.0
2009-11-17 14:10:00,67.79,67.8,67.72,67.78,23900.0,47.2757,47.2827,47.2269,47.2687,23900.0
2009-11-17 14:20:00,67.79,67.81,67.75,67.78,15900.0,47.2757,47.2896,47.2478,47.2687,15900.0
2009-11-17 14:30:00,67.78,67.85,67.76,67.82,14800.0,47.2687,47.3175,47.2548,47.2966,14800.0
2009-11-17 14:40:00,67.84,67.93,67.83,67.85,16700.0,47.3105,47.3733,47.3036,47.3175,16700.0
2009-11-17 14:50:00,67.85,67.87,67.78,67.87,16900.0,47.3175,47.3315,47.2687,47.3315,16900.0
2009-11-17 15:00:00,67.87,67.92,67.82,67.87,26900.0,47.3315,47.3663,47.2966,47.3315,26900.0
2009-11-17 15:10:00,67.87,67.9,67.85,67.9,21700.0,47.3315,47.3524,47.3175,47.3524,21700.0
2009-11-17 15:20:00,67.9,67.99,67.89,67.89,24100.0,47.3524,47.4152,47.3454,47.3454,24100.0
2009-11-17 15:30:00,67.9,67.95,67.85,67.88,34800.0,47.3524,47.3873,47.3175,47.3384,34800.0
2009-11-17 15:40:00,67.9,67.95,67.88,67.93,51100.0,47.3524,47.3873,47.3384,47.3733,51100.0
2009-11-17 15:50:00,67.95,67.96,67.83,67.93,87100.0,47.3873,47.3942,47.3036,47.3733,87100.0
2009-11-18 09:30:00,67.92,67.97,67.65,67.74,53300.0,47.3663,47.4012,47.178,47.2408,53300.0
2009-11-18 09:40:00,67.74,68.06,67.68,67.91,58100.0,47.2408,47.464,47.199,47.3594,58100.0
2009-11-18 09:50:00,67.91,67.93,67.81,67.86,37200.0,47.3594,47.3733,47.2896,47.3245,37200.0
2009-11-18 10:00:00,67.87,67.87,67.65,67.67,25900.0,47.3315,47.3315,47.178,47.192,25900.0
2009-11-18 10:10:00,67.65,67.67,67.55,67.61,31600.0,47.178,47.192,47.1083,47.1501,31600.0
2009-11-18 10:20:00,67.6,67.7,67.59,67.66,14900.0,47.1432,47.2129,47.1362,47.185,14900.0
2009-11-18 10:30:00,67.67,67.67,67.57,67.65,23700.0,47.192,47.192,47.1223,47.178,23700.0
2009-11-18 10:40:00,67.67,67.77,67.67,67.73,22000.0,47.192,47.2617,47.192,47.2338,22000.0
2009-11-18 10:50:00,67.71,67.72,67.61,67.63,21200.0,47.2199,47.2269,47.1501,47.1641,21200.0
2009-11-18 11:00:00,67.64,67.74,67.62,67.67,27200.0,47.1711,47.2408,47.1571,47.192,27200.0
2009-11-18 11:10:00,67.66,67.69,67.57,67.59,37800.0,47.185,47.2059,47.1223,47.1362,37800.0
2009-11-18 11:20:00,67.59,67.62,67.53,67.55,37200.0,47.1362,47.1571,47.0944,47.1083,37200.0
2009-11-18 11:30:00,67.54,67.56,67.51,67.54,40300.0,47.1013,47.1153,47.0804,47.1013,40300.0
2009-11-18 11:40:00,67.54,67.71,67.54,67.67,28600.0,47.1013,47.2199,47.1013,47.192,28600.0
2009-11-18 11:50:00,67.67,67.69,67.62,67.66,21300.0,47.192,47.2059,47.1571,47.185,21300.0
2009-11-18 12:00:00,67.67,67.68,67.6,67.6,24500.0,47.192,47.199,47.1432,47.1432,24500.0
2009-11-18 12:10:00,67.6,67.65,67.58,67.58,34600.0,47.1432,47.178,47.1292,47.1292,34600.0
2009-11-18 12:20:00,67.58,67.59,67.44,67.5,33800.0,47.1292,47.1362,47.0316,47.0734,33800.0
2009-11-18 12:30:00,67.5,67.56,67.49,67.53,15600.0,47.0734,47.1153,47.0665,47.0944,15600.0
2009-11-18 12:40:00,67.53,67.54,67.48,67.48,32500.0,47.0944,47.1013,47.0595,47.0595,32500.0
2009-11-18 12:50:00,67.48,67.48,67.38,67.47,31300.0,47.0595,47.0595,46.9897,47.0525,31300.0
2009-11-18 13:00:00,67.45,67.46,67.39,67.39,30700.0,47.0386,47.0455,46.9967,46.9967,30700.0
2009-11-18 13:10:00,67.4,67.43,67.37,67.38,22000.0,47.0037,47.0246,46.9828,46.9897,22000.0
2009-11-18 13:20:00,67.37,67.44,67.36,67.41,25000.0,46.9828,47.0316,46.9758,47.0107,25000.0
2009-11-18 13:30:00,67.41,67.5,67.41,67.49,15700.0,47.0107,47.0734,47.0107,47.0665,15700.0
2009-11-18 13:40:00,67.5,67.55,67.44,67.44,15100.0,47.0734,47.1083,47.0316,47.0316,15100.0
2009-11-18 13:50:00,67.46,67.52,67.45,67.5,11400.0,47.0455,47.0874,47.0386,47.0734,11400.0
2009-11-18 14:00:00,67.5,67.56,67.46,67.5,28800.0,47.0734,47.1153,47.0455,47.0734,28800.0
2009-11-18 14:10:00,67.52,67.53,67.4,67.4,13200.0,47.0874,47.0944,47.0037,47.0037,13200.0
2009-11-18 14:20:00,67.4,67.41,67.32,67.33,33300.0,47.0037,47.0107,46.9479,46.9549,33300.0
2009-11-18 14:30:00,67.33,67.35,67.28,67.28,33500.0,46.9549,46.9688,46.92,46.92,33500.0
2009-11-18 14:40:00,67.29,67.33,67.2,67.23,38000.0,46.927,46.9549,46.8642,46.8851,38000.0
2009-11-18 14:50:00,67.22,67.22,67.1,67.16,38700.0,46.8782,46.8782,46.7945,46.8363,38700.0
2009-11-18 15:00:00,67.19,67.37,67.19,67.37,29900.0,46.8572,46.9828,46.8572,46.9828,29900.0
2009-11-18 15:10:00,67.37,67.39,67.24,67.25,46000.0,46.9828,46.9967,46.8921,46.8991,46000.0
2009-11-18 15:20:00,67.25,67.27,67.19,67.22,42100.0,46.8991,46.913,46.8572,46.8782,42100.0
2009-11-18 15:30:00,67.22,67.26,67.17,67.18,74400.0,46.8782,46.9061,46.8433,46.8503,74400.0
2009-11-18 15:40:00,67.19,67.31,67.18,67.3,101500.0,46.8572,46.9409,46.8503,46.934,101500.0
2009-11-18 15:50:00,67.3,67.4,67.29,67.36,170600.0,46.934,47.0037,46.927,46.9758,170600.0
2009-11-19 09:30:00,67.15,67.15,66.3,66.3,62100.0,46.8294,46.8294,46.2366,46.2366,62100.0
2009-11-19 09:40:00,66.33,66.46,66.05,66.17,83400.0,46.2575,46.3482,46.0622,46.1459,83400.0
2009-11-19 09:50:00,66.16,66.17,65.89,66.07,48800.0,46.1389,46.1459,45.9506,46.0762,48800.0
2009-11-19 10:00:00,66.09,66.13,65.9,66.04,36500.0,46.0901,46.118,45.9576,46.0553,36500.0
2009-11-19 10:10:00,66.05,66.17,66.0,66.03,28300.0,46.0622,46.1459,46.0274,46.0483,28300.0
2009-11-19 10:20:00,66.05,66.07,65.98,65.99,65100.0,46.0622,46.0762,46.0134,46.0204,65100.0
2009-11-19 10:30:00,65.99,66.01,65.88,65.9,35800.0,46.0204,46.0343,45.9437,45.9576,35800.0
2009-11-19 10:40:00,65.89,65.97,65.84,65.91,71700.0,45.9506,46.0064,45.9158,45.9646,71700.0
2009-11-19 10:50:00,65.92,66.01,65.89,65.96,44600.0,45.9716,46.0343,45.9506,45.9995,44600.0
2009-11-19 11:00:00,65.95,66.04,65.91,65.91,65000.0,45.9925,46.0553,45.9646,45.9646,65000.0
2009-11-19 11:10:00,65.91,66.03,65.9,65.96,25600.0,45.9646,46.0483,45.9576,45.9995,25600.0
2009-11-19 11:20:00,65.96,65.99,65.85,65.96,46500.0,45.9995,46.0204,45.9228,45.9995,46500.0
2009-11-19 11:30:00,65.96,66.03,65.9,65.95,32900.0,45.9995,46.0483,45.9576,45.9925,32900.0
2009-11-19 11:40:00,65.96,66.14,65.96,66.08,49000.0,45.9995,46.125,45.9995,46.0832,49000.0
2009-11-19 11:50:00,66.09,66.2,66.07,66.14,23500.0,46.0901,46.1668,46.0762,46.125,23500.0
2009-11-19 12:00:00,66.14,66.23,66.09,66.22,19900.0,46.125,46.1878,46.0901,46.1808,19900.0
2009-11-19 12:10:00,66.22,66.27,66.2,66.27,21200.0,46.1808,46.2157,46.1668,46.2157,21200.0
2009-11-19 12:20:00,66.27,66.34,66.24,66.28,24400.0,46.2157,46.2645,46.1947,46.2226,24400.0
2009-11-19 12:30:00,66.28,66.36,66.28,66.33,20400.0,46.2226,46.2784,46.2226,46.2575,20400.0
2009-11-19 12:40:00,66.33,66.34,66.26,66.26,13900.0,46.2575,46.2645,46.2087,46.2087,13900.0
2009-11-19 12:50:00,66.26,66.26,66.18,66.25,18300.0,46.2087,46.2087,46.1529,46.2017,18300.0
2009-11-19 13:00:00,66.25,66.32,66.2,66.3,15500.0,46.2017,46.2505,46.1668,46.2366,15500.0
2009-11-19 13:10:00,66.3,66.34,66.18,66.18,24500.0,46.2366,46.2645,46.1529,46.1529,24500.0
2009-11-19 13:20:00,66.18,66.31,66.18,66.28,13900.0,46.1529,46.2435,46.1529,46.2226,13900.0
2009-11-19 13:30:00,66.28,66.4,66.28,66.38,11100.0,46.2226,46.3063,46.2226,46.2924,11100.0
2009-11-19 13:40:00,66.38,66.38,66.32,66.32,11700.0,46.2924,46.2924,46.2505,46.2505,11700.0
2009-11-19 13:50:00,66.32,66.35,66.13,66.16,81700.0,46.2505,46.2714,46.118,46.1389,81700.0
2009-11-19 14:00:00,66.16,66.17,65.97,66.05,63300.0,46.1389,46.1459,46.0064,46.0622,63300.0
2009-11-19 14:10:00,66.04,66.09,65.98,66.05,31400.0,46.0553,46.0901,46.0134,46.0622,31400.0
2009-11-19 14:20:00,66.06,66.16,66.04,66.12,33200.0,46.0692,46.1389,46.0553,46.111,33200.0
2009-11-19 14:30:00,66.13,66.14,66.08,66.11,18000.0,46.118,46.125,46.0832,46.1041,18000.0
2009-11-19 14:40:00,66.11,66.2,66.07,66.2,29600.0,46.1041,46.1668,46.0762,46.1668,29600.0
2009-11-19 14:50:00,66.2,66.28,66.16,66.18,24000.0,46.1668,46.2226,46.1389,46.1529,24000.0
2009-11-19 15:00:00,66.21,66.26,66.14,66.17,45700.0,46.1738,46.2087,46.125,46.1459,45700.0
2009-11-19 15:10:00,66.16,66.26,66.16,66.25,19900.0,46.1389,46.2087,46.1389,46.2017,19900.0
2009-11-19 15:20:00,66.24,66.26,66.16,66.2,33800.0,46.1947,46.2087,46.1389,46.1668,33800.0
2009-11-19 15:30:00,66.22,66.28,66.19,66.19,48300.0,46.1808,46.2226,46.1599,46.1599,48300.0
2009-11-19 15:40:00,66.19,66.51,66.19,66.51,79500.0,46.1599,46.383,46.1599,46.383,79500.0
2009-11-19 15:50:00,66.51,66.54,66.4,66.4,162600.0,46.383,46.4039,46.3063,46.3063,162600.0
2009-11-20 09:30:00,66.23,66.7,66.17,66.33,390000.0,46.1878,46.5155,46.1459,46.2575,390000.0
2009-11-20 09:40:00,66.36,66.48,66.26,66.31,33900.0,46.2784,46.3621,46.2087,46.2435,33900.0
2009-11-20 09:50:00,66.36,66.42,66.28,66.38,37500.0,46.2784,46.3203,46.2226,46.2924,37500.0
2009-11-20 10:00:00,66.39,66.46,66.12,66.13,73300.0,46.2993,46.3482,46.111,46.118,73300.0
2009-11-20 10:10:00,66.15,66.18,66.01,66.12,73800.0,46.132,46.1529,46.0343,46.111,73800.0
2009-11-20 10:20:00,66.14,66.22,66.08,66.17,43700.0,46.125,46.1808,46.0832,46.1459,43700.0
2009-11-20 10:30:00,66.19,66.21,66.0,66.04,36400.0,46.1599,46.1738,46.0274,46.0553,36400.0
2009-11-20 10:40:00,66.03,66.13,65.96,66.12,40000.0,46.0483,46.118,45.9995,46.111,40000.0
2009-11-20 10:50:00,66.12,66.12,66.04,66.07,36500.0,46.111,46.111,46.0553,46.0762,36500.0
2009-11-20 11:00:00,66.08,66.48,66.06,66.47,63500.0,46.0832,46.3621,46.0692,46.3551,63500.0
2009-11-20 11:10:00,66.48,66.58,66.21,66.3,49400.0,46.3621,46.4318,46.1738,46.2366,49400.0
2009-11-20 11:20:00,66.28,66.3,66.13,66.16,28400.0,46.2226,46.2366,46.118,46.1389,28400.0
2009-11-20 11:30:00,66.17,66.22,66.11,66.19,25800.0,46.1459,46.1808,46.1041,46.1599,25800.0
2009-11-20 11:40:00,66.18,66.27,66.16,66.17,31100.0,46.1529,46.2157,46.1389,46.1459,31100.0
2009-11-20 11:50:00,66.15,66.15,66.02,66.03,18200.0,46.132,46.132,46.0413,46.0483,18200.0
2009-11-20 12:00:00,66.03,66.12,66.02,66.11,20700.0,46.0483,46.111,46.0413,46.1041,20700.0
2009-11-20 12:10:00,66.1,66.11,66.03,66.07,24400.0,46.0971,46.1041,46.0483,46.0762,24400.0
2009-11-20 12:20:00,66.08,66.11,66.05,66.11,22200.0,46.0832,46.1041,46.0622,46.1041,22200.0
2009-11-20 12:30:00,66.1,66.2,66.08,66.19,16200.0,46.0971,46.1668,46.0832,46.1599,16200.0
2009-11-20 12:40:00,66.2,66.23,66.18,66.18,23600.0,46.1668,46.1878,46.1529,46.1529,23600.0
2009-11-20 12:50:00,66.18,66.18,66.12,66.18,17000.0,46.1529,46.1529,46.111,46.1529,17000.0
2009-11-20 13:00:00,66.18,66.22,66.1,66.1,30800.0,46.1529,46.1808,46.0971,46.0971,30800.0
2009-11-20 13:10:00,66.1,66.16,66.03,66.03,23600.0,46.0971,46.1389,46.0483,46.0483,23600.0
2009-11-20 13:20:00,66.04,66.05,65.97,66.01,29800.0,46.0553,46.0622,46.0064,46.0343,29800.0
2009-11-20 13:30:00,66.01,66.08,66.0,66.07,18200.0,46.0343,46.0832,46.0274,46.0762,18200.0
2009-11-20 13:40:00,66.07,66.2,66.05,66.19,26900.0,46.0762,46.1668,46.0622,46.1599,26900.0
2009-11-20 13:50:00,66.19,66.23,66.15,66.18,23700.0,46.1599,46.1878,46.132,46.1529,23700.0
2009-11-20 14:00:00,66.17,66.21,66.13,66.16,25200.0,46.1459,46.1738,46.118,46.1389,25200.0
2009-11-20 14:10:00,66.17,66.23,66.17,66.21,26400.0,46.1459,46.1878,46.1459,46.1738,26400.0
2009-11-20 14:20:00,66.21,66.28,66.2,66.26,25100.0,46.1738,46.2226,46.1668,46.2087,25100.0
2009-11-20 14:30:00,66.26,66.32,66.22,66.29,37900.0,46.2087,46.2505,46.1808,46.2296,37900.0
2009-11-20 14:40:00,66.3,66.32,66.18,66.22,34200.0,46.2366,46.2505,46.1529,46.1808,34200.0
2009-11-20 14:50:00,66.22,66.3,66.21,66.24,23500.0,46.1808,46.2366,46.1738,46.1947,23500.0
2009-11-20 15:00:00,66.25,66.33,66.25,66.3,32000.0,46.2017,46.2575,46.2017,46.2366,32000.0
2009-11-20 15:10:00,66.31,66.34,66.26,66.34,19900.0,46.2435,46.2645,46.2087,46.2645,19900.0
2009-11-20 15:20:00,66.36,66.47,66.36,66.42,33400.0,46.2784,46.3551,46.2784,46.3203,33400.0
2009-11-20 15:30:00,66.42,66.64,66.42,66.53,65700.0,46.3203,46.4737,46.3203,46.397,65700.0
2009-11-20 15:40:00,66.53,66.63,66.43,66.45,72300.0,46.397,46.4667,46.3272,46.3412,72300.0
2009-11-20 15:50:00,66.44,66.51,66.43,66.44,96400.0,46.3342,46.383,46.3272,46.3342,96400.0
2009-11-23 09:30:00,66.87,67.53,66.77,67.5,36200.0,46.6341,47.0944,46.5643,47.0734,36200.0
2009-11-23 09:40:00,67.48,67.6,67.39,67.39,35800.0,47.0595,47.1432,46.9967,46.9967,35800.0
2009-11-23 09:50:00,67.4,67.6,67.33,67.55,34200.0,47.0037,47.1432,46.9549,47.1083,34200.0
2009-11-23 10:00:00,67.46,67.7,67.46,67.47,40800.0,47.0455,47.2129,47.0455,47.0525,40800.0
2009-11-23 10:10:00,67.46,67.61,67.43,67.55,23700.0,47.0455,47.1501,47.0246,47.1083,23700.0
2009-11-23 10:20:00,67.54,67.59,67.47,67.59,29500.0,47.1013,47.1362,47.0525,47.1362,29500.0
2009-11-23 10:30:00,67.57,67.65,67.54,67.63,33200.0,47.1223,47.178,47.1013,47.1641,33200.0
2009-11-23 10:40:00,67.61,67.66,67.58,67.62,33200.0,47.1501,47.185,47.1292,47.1571,33200.0
2009-11-23 10:50:00,67.62,67.65,67.46,67.47,25700.0,47.1571,47.178,47.0455,47.0525,25700.0
2009-11-23 11:00:00,67.48,67.52,67.44,67.51,16200.0,47.0595,47.0874,47.0316,47.0804,16200.0
2009-11-23 11:10:00,67.53,67.61,67.45,67.6,33400.0,47.0944,47.1501,47.0386,47.1432,33400.0
2009-11-23 11:20:00,67.61,67.67,67.51,67.51,15400.0,47.1501,47.192,47.0804,47.0804,15400.0
2009-11-23 11:30:00,67.52,67.68,67.51,67.59,16400.0,47.0874,47.199,47.0804,47.1362,16400.0
2009-11-23 11:40:00,67.6,67.61,67.51,67.51,18300.0,47.1432,47.1501,47.0804,47.0804,18300.0
2009-11-23 11:50:00,67.52,67.53,67.38,67.46,27100.0,47.0874,47.0944,46.9897,47.0455,27100.0
2009-11-23 12:00:00,67.46,67.46,67.37,67.39,14700.0,47.0455,47.0455,46.9828,46.9967,14700.0
2009-11-23 12:10:00,67.39,67.42,67.32,67.32,16500.0,46.9967,47.0176,46.9479,46.9479,16500.0
2009-11-23 12:20:00,67.32,67.36,67.26,67.33,26200.0,46.9479,46.9758,46.9061,46.9549,26200.0
2009-11-23 12:30:00,67.32,67.44,67.26,67.44,20400.0,46.9479,47.0316,46.9061,47.0316,20400.0
2009-11-23 12:40:00,67.44,67.49,67.41,67.43,28700.0,47.0316,47.0665,47.0107,47.0246,28700.0
2009-11-23 12:50:00,67.42,67.45,67.38,67.45,7600.0,47.0176,47.0386,46.9897,47.0386,7600.0
2009-11-23 13:00:00,67.45,67.46,67.41,67.41,9700.0,47.0386,47.0455,47.0107,47.0107,9700.0
2009-11-23 13:10:00,67.42,67.5,67.4,67.5,26600.0,47.0176,47.0734,47.0037,47.0734,26600.0
2009-11-23 13:20:00,67.5,67.56,67.49,67.53,20900.0,47.0734,47.1153,47.0665,47.0944,20900.0
2009-11-23 13:30:00,67.52,67.59,67.49,67.57,51500.0,47.0874,47.1362,47.0665,47.1223,51500.0
2009-11-23 13:40:00,67.58,67.6,67.49,67.49,21900.0,47.1292,47.1432,47.0665,47.0665,21900.0
2009-11-23 13:50:00,67.49,67.5,67.43,67.5,16800.0,47.0665,47.0734,47.0246,47.0734,16800.0
2009-11-23 14:00:00,67.48,67.58,67.46,67.49,53400.0,47.0595,47.1292,47.0455,47.0665,53400.0
2009-11-23 14:10:00,67.51,67.51,67.42,67.47,22300.0,47.0804,47.0804,47.0176,47.0525,22300.0
2009-11-23 14:20:00,67.46,67.51,67.41,67.49,22700.0,47.0455,47.0804,47.0107,47.0665,22700.0
2009-11-23 14:30:00,67.48,67.54,67.46,67.51,22200.0,47.0595,47.1013,47.0455,47.0804,22200.0
2009-11-23 14:40:00,67.5,67.54,67.48,67.53,12700.0,47.0734,47.1013,47.0595,47.0944,12700.0
2009-11-23 14:50:00,67.53,67.54,67.5,67.5,16300.0,47.0944,47.1013,47.0734,47.0734,16300.0
2009-11-23 15:00:00,67.49,67.58,67.49,67.53,34700.0,47.0665,47.1292,47.0665,47.0944,34700.0
2009-11-23 15:10:00,67.53,67.54,67.46,67.5,29600.0,47.0944,47.1013,47.0455,47.0734,29600.0
2009-11-23 15:20:00,67.51,67.51,67.41,67.43,24900.0,47.0804,47.0804,47.0107,47.0246,24900.0
2009-11-23 15:30:00,67.44,67.49,67.34,67.4,51400.0,47.0316,47.0665,46.9619,47.0037,51400.0
2009-11-23 15:40:00,67.42,67.44,67.37,67.42,53900.0,47.0176,47.0316,46.9828,47.0176,53900.0
2009-11-23 15:50:00,67.42,67.52,67.4,67.51,62000.0,47.0176,47.0874,47.0037,47.0804,62000.0
2009-11-24 09:30:00,67.42,67.42,67.08,67.4,27800.0,47.0176,47.0176,46.7805,47.0037,27800.0
2009-11-24 09:40:00,67.38,67.52,67.3,67.33,29200.0,46.9897,47.0874,46.934,46.9549,29200.0
2009-11-24 09:50:00,67.31,67.31,67.01,67.1,38500.0,46.9409,46.9409,46.7317,46.7945,38500.0
2009-11-24 10:00:00,67.06,67.31,66.91,66.93,45100.0,46.7666,46.9409,46.662,46.6759,45100.0
2009-11-24 10:10:00,66.92,67.08,66.89,67.07,26300.0,46.669,46.7805,46.648,46.7736,26300.0
2009-11-24 10:20:00,67.04,67.12,66.95,67.11,25400.0,46.7526,46.8084,46.6899,46.8015,25400.0
2009-11-24 10:30:00,67.07,67.28,67.07,67.28,35100.0,46.7736,46.92,46.7736,46.92,35100.0
2009-11-24 10:40:00,67.29,67.52,67.29,67.45,30900.0,46.927,47.0874,46.927,47.0386,30900.0
2009-11-24 10:50:00,67.45,67.49,67.2,67.2,42700.0,47.0386,47.0665,46.8642,46.8642,42700.0
2009-11-24 11:00:00,67.21,67.21,67.13,67.18,23600.0,46.8712,46.8712,46.8154,46.8503,23600.0
2009-11-24 11:10:00,67.19,67.19,67.01,67.01,26200.0,46.8572,46.8572,46.7317,46.7317,26200.0
2009-11-24 11:20:00,67.01,67.04,66.89,66.97,31600.0,46.7317,46.7526,46.648,46.7038,31600.0
2009-11-24 11:30:00,66.98,66.98,66.87,66.93,26800.0,46.7108,46.7108,46.6341,46.6759,26800.0
2009-11-24 11:40:00,66.95,66.95,66.79,66.86,35400.0,46.6899,46.6899,46.5783,46.6271,35400.0
2009-11-24 11:50:00,66.85,66.95,66.85,66.95,14000.0,46.6201,46.6899,46.6201,46.6899,14000.0
2009-11-24 12:00:00,66.96,67.0,66.91,66.93,17400.0,46.6968,46.7247,46.662,46.6759,17400.0
2009-11-24 12:10:00,66.93,66.99,66.86,66.92,19800.0,46.6759,46.7178,46.6271,46.669,19800.0
2009-11-24 12:20:00,66.93,66.94,66.86,66.87,13700.0,46.6759,46.6829,46.6271,46.6341,13700.0
2009-11-24 12:30:00,66.88,66.93,66.84,66.84,14200.0,46.6411,46.6759,46.6132,46.6132,14200.0
2009-11-24 12:40:00,66.86,66.87,66.75,66.82,35700.0,46.6271,46.6341,46.5504,46.5992,35700.0
2009-11-24 12:50:00,66.83,66.84,66.76,66.77,35700.0,46.6062,46.6132,46.5574,46.5643,35700.0
2009-11-24 13:00:00,66.77,66.85,66.77,66.83,35800.0,46.5643,46.6201,46.5643,46.6062,35800.0
2009-11-24 13:10:00,66.83,66.86,66.79,66.79,17800.0,46.6062,46.6271,46.5783,46.5783,17800.0
2009-11-24 13:20:00,66.79,66.84,66.76,66.79,26500.0,46.5783,46.6132,46.5574,46.5783,26500.0
2009-11-24 13:30:00,66.8,66.84,66.76,66.81,10800.0,46.5853,46.6132,46.5574,46.5922,10800.0
2009-11-24 13:40:00,66.81,66.81,66.76,66.77,14600.0,46.5922,46.5922,46.5574,46.5643,14600.0
2009-11-24 13:50:00,66.78,66.81,66.75,66.78,15300.0,46.5713,46.5922,46.5504,46.5713,15300.0
2009-11-24 14:00:00,66.8,66.93,66.75,66.88,27600.0,46.5853,46.6759,46.5504,46.6411,27600.0
2009-11-24 14:10:00,66.87,66.95,66.87,66.91,16900.0,46.6341,46.6899,46.6341,46.662,16900.0
2009-11-24 14:20:00,66.91,67.05,66.9,67.01,21100.0,46.662,46.7596,46.655,46.7317,21100.0
2009-11-24 14:30:00,67.01,67.09,67.0,67.03,34400.0,46.7317,46.7875,46.7247,46.7457,34400.0
2009-11-24 14:40:00,67.03,67.22,67.02,67.2,28200.0,46.7457,46.8782,46.7387,46.8642,28200.0
2009-11-24 14:50:00,67.2,67.25,67.17,67.21,19700.0,46.8642,46.8991,46.8433,46.8712,19700.0
2009-11-24 15:00:00,67.21,67.33,67.2,67.26,30500.0,46.8712,46.9549,46.8642,46.9061,30500.0
2009-11-24 15:10:00,67.24,67.24,67.15,67.24,18600.0,46.8921,46.8921,46.8294,46.8921,18600.0
2009-11-24 15:20:00,67.24,67.29,67.2,67.26,26600.0,46.8921,46.927,46.8642,46.9061,26600.0
2009-11-24 15:30:00,67.25,67.25,67.12,67.16,30900.0,46.8991,46.8991,46.8084,46.8363,30900.0
2009-11-24 15:40:00,67.17,67.22,67.08,67.11,62500.0,46.8433,46.8782,46.7805,46.8015,62500.0
2009-11-24 15:50:00,67.11,67.32,67.09,67.32,135000.0,46.8015,46.9479,46.7875,46.9479,135000.0
2009-11-25 09:30:00,67.45,67.45,66.88,67.15,31400.0,47.0386,47.0386,46.6411,46.8294,31400.0
2009-11-25 09:40:00,67.14,67.18,66.95,66.98,26200.0,46.8224,46.8503,46.6899,46.7108,26200.0
2009-11-25 09:50:00,66.99,67.29,66.99,67.26,19100.0,46.7178,46.927,46.7178,46.9061,19100.0
2009-11-25 10:00:00,67.26,67.56,67.21,67.55,36300.0,46.9061,47.1153,46.8712,47.1083,36300.0
2009-11-25 10:10:00,67.53,67.54,67.37,67.4,21400.0,47.0944,47.1013,46.9828,47.0037,21400.0
2009-11-25 10:20:00,67.42,67.44,67.16,67.24,48800.0,47.0176,47.0316,46.8363,46.8921,48800.0
2009-11-25 10:30:00,67.24,67.47,67.24,67.47,22600.0,46.8921,47.0525,46.8921,47.0525,22600.0
2009-11-25 10:40:00,67.46,67.58,67.43,67.53,19800.0,47.0455,47.1292,47.0246,47.0944,19800.0
2009-11-25 10:50:00,67.51,67.53,67.42,67.49,10900.0,47.0804,47.0944,47.0176,47.0665,10900.0
2009-11-25 11:00:00,67.49,67.61,67.45,67.6,26600.0,47.0665,47.1501,47.0386,47.1432,26600.0
2009-11-25 11:10:00,67.6,67.78,67.51,67.78,49400.0,47.1432,47.2687,47.0804,47.2687,49400.0
2009-11-25 11:20:00,67.8,67.81,67.75,67.8,18400.0,47.2827,47.2896,47.2478,47.2827,18400.0
2009-11-25 11:30:00,67.8,67.8,67.69,67.75,36300.0,47.2827,47.2827,47.2059,47.2478,36300.0
2009-11-25 11:40:00,67.76,67.87,67.75,67.86,23000.0,47.2548,47.3315,47.2478,47.3245,23000.0
2009-11-25 11:50:00,67.86,67.87,67.82,67.87,19400.0,47.3245,47.3315,47.2966,47.3315,19400.0
2009-11-25 12:00:00,67.87,67.9,67.71,67.71,21600.0,47.3315,47.3524,47.2199,47.2199,21600.0
2009-11-25 12:10:00,67.71,67.72,67.61,67.66,20900.0,47.2199,47.2269,47.1501,47.185,20900.0
2009-11-25 12:20:00,67.67,67.69,67.64,67.66,16700.0,47.192,47.2059,47.1711,47.185,16700.0
2009-11-25 12:30:00,67.65,67.66,67.53,67.54,30800.0,47.178,47.185,47.0944,47.1013,30800.0
2009-11-25 12:40:00,67.53,67.57,67.47,67.49,15400.0,47.0944,47.1223,47.0525,47.0665,15400.0
2009-11-25 12:50:00,67.49,67.61,67.49,67.61,13800.0,47.0665,47.1501,47.0665,47.1501,13800.0
2009-11-25 13:00:00,67.6,67.65,67.56,67.65,45600.0,47.1432,47.178,47.1153,47.178,45600.0
2009-11-25 13:10:00,67.65,67.79,67.64,67.77,20000.0,47.178,47.2757,47.1711,47.2617,20000.0
2009-11-25 13:20:00,67.77,67.85,67.76,67.82,24000.0,47.2617,47.3175,47.2548,47.2966,24000.0
2009-11-25 13:30:00,67.82,67.83,67.78,67.78,9700.0,47.2966,47.3036,47.2687,47.2687,9700.0
2009-11-25 13:40:00,67.78,67.9,67.77,67.9,15800.0,47.2687,47.3524,47.2617,47.3524,15800.0
2009-11-25 13:50:00,67.89,67.98,67.88,67.95,23400.0,47.3454,47.4082,47.3384,47.3873,23400.0
2009-11-25 14:00:00,67.92,67.94,67.66,67.66,73800.0,47.3663,47.3803,47.185,47.185,73800.0
2009-11-25 14:10:00,67.65,67.91,67.63,67.88,57200.0,47.178,47.3594,47.1641,47.3384,57200.0
2009-11-25 14:20:00,67.89,68.05,67.89,68.05,36600.0,47.3454,47.457,47.3454,47.457,36600.0
2009-11-25 14:30:00,68.05,68.11,68.02,68.1,45500.0,47.457,47.4988,47.4361,47.4919,45500.0
2009-11-25 14:40:00,68.11,68.25,68.1,68.2,48900.0,47.4988,47.5965,47.4919,47.5616,48900.0
2009-11-25 14:50:00,68.2,68.27,68.15,68.25,48800.0,47.5616,47.6104,47.5267,47.5965,48800.0
2009-11-25 15:00:00,68.24,68.28,68.21,68.24,40200.0,47.5895,47.6174,47.5686,47.5895,40200.0
2009-11-25 15:10:00,68.24,68.3,68.17,68.18,42200.0,47.5895,47.6313,47.5407,47.5477,42200.0
2009-11-25 15:20:00,68.18,68.29,68.16,68.19,124300.0,47.5477,47.6244,47.5337,47.5546,124300.0
2009-11-25 15:30:00,68.2,68.22,68.15,68.17,44400.0,47.5616,47.5756,47.5267,47.5407,44400.0
2009-11-25 15:40:00,68.18,68.26,68.14,68.14,65500.0,47.5477,47.6034,47.5198,47.5198,65500.0
2009-11-25 15:50:00,68.15,68.16,68.07,68.13,190000.0,47.5267,47.5337,47.4709,47.5128,190000.0
2009-11-27 09:30:00,66.95,67.16,66.19,66.32,83700.0,46.6899,46.8363,46.1599,46.2505,83700.0
2009-11-27 09:40:00,66.32,66.59,66.19,66.41,40800.0,46.2505,46.4388,46.1599,46.3133,40800.0
2009-11-27 09:50:00,66.44,66.55,66.27,66.55,38900.0,46.3342,46.4109,46.2157,46.4109,38900.0
2009-11-27 10:00:00,66.5,66.81,66.36,66.52,35400.0,46.3761,46.5922,46.2784,46.39,35400.0
2009-11-27 10:10:00,66.55,66.75,66.54,66.72,29100.0,46.4109,46.5504,46.4039,46.5295,29100.0
2009-11-27 10:20:00,66.72,66.91,66.66,66.69,19000.0,46.5295,46.662,46.4876,46.5086,19000.0
2009-11-27 10:30:00,66.68,66.73,66.55,66.63,74900.0,46.5016,46.5365,46.4109,46.4667,74900.0
2009-11-27 10:40:00,66.63,66.67,66.54,66.61,75200.0,46.4667,46.4946,46.4039,46.4528,75200.0
2009-11-27 10:50:00,66.61,67.04,66.6,67.02,68500.0,46.4528,46.7526,46.4458,46.7387,68500.0
2009-11-27 11:00:00,67.05,67.25,67.03,67.21,31300.0,46.7596,46.8991,46.7457,46.8712,31300.0
2009-11-27 11:10:00,67.17,67.22,66.94,66.97,23400.0,46.8433,46.8782,46.6829,46.7038,23400.0
2009-11-27 11:20:00,66.96,67.0,66.82,66.9,35900.0,46.6968,46.7247,46.5992,46.655,35900.0
2009-11-27 11:30:00,66.93,66.93,66.82,66.9,21800.0,46.6759,46.6759,46.5992,46.655,21800.0
2009-11-27 11:40:00,66.88,67.02,66.88,66.96,23400.0,46.6411,46.7387,46.6411,46.6968,23400.0
2009-11-27 11:50:00,66.96,67.07,66.92,67.07,27200.0,46.6968,46.7736,46.669,46.7736,27200.0
2009-11-27 12:00:00,67.08,67.08,66.96,66.98,42800.0,46.7805,46.7805,46.6968,46.7108,42800.0
2009-11-27 12:10:00,66.97,67.15,66.95,67.11,20700.0,46.7038,46.8294,46.6899,46.8015,20700.0
2009-11-27 12:20:00,67.12,67.17,67.05,67.17,49900.0,46.8084,46.8433,46.7596,46.8433,49900.0
2009-11-27 12:30:00,67.17,67.21,67.12,67.18,37800.0,46.8433,46.8712,46.8084,46.8503,37800.0
2009-11-27 12:40:00,67.16,67.54,67.16,67.52,72900.0,46.8363,47.1013,46.8363,47.0874,72900.0
2009-11-27 12:50:00,67.53,67.54,67.08,67.16,132300.0,47.0944,47.1013,46.7805,46.8363,132300.0
2009-11-30 09:30:00,67.25,67.25,66.3,66.51,48200.0,46.8991,46.8991,46.2366,46.383,48200.0
2009-11-30 09:40:00,66.45,67.0,66.4,66.83,63600.0,46.3412,46.7247,46.3063,46.6062,63600.0
2009-11-30 09:50:00,66.87,67.05,66.64,67.0,55100.0,46.6341,46.7596,46.4737,46.7247,55100.0
2009-11-30 10:00:00,67.03,67.14,66.95,67.0,35900.0,46.7457,46.8224,46.6899,46.7247,35900.0
2009-11-30 10:10:00,67.0,67.03,66.85,66.93,48300.0,46.7247,46.7457,46.6201,46.6759,48300.0
2009-11-30 10:20:00,66.89,66.93,66.76,66.8,36500.0,46.648,46.6759,46.5574,46.5853,36500.0
2009-11-30 10:30:00,66.8,66.93,66.77,66.8,29100.0,46.5853,46.6759,46.5643,46.5853,29100.0
2009-11-30 10:40:00,66.79,66.84,66.62,66.67,29900.0,46.5783,46.6132,46.4597,46.4946,29900.0
2009-11-30 10:50:00,66.66,66.66,66.44,66.44,53700.0,46.4876,46.4876,46.3342,46.3342,53700.0
2009-11-30 11:00:00,66.44,66.49,66.28,66.44,68700.0,46.3342,46.3691,46.2226,46.3342,68700.0
2009-11-30 11:10:00,66.43,66.43,66.18,66.22,44800.0,46.3272,46.3272,46.1529,46.1808,44800.0
2009-11-30 11:20:00,66.27,66.3,65.98,66.01,95300.0,46.2157,46.2366,46.0134,46.0343,95300.0
2009-11-30 11:30:00,66.02,66.04,65.85,66.02,71500.0,46.0413,46.0553,45.9228,46.0413,71500.0
2009-11-30 11:40:00,66.02,66.03,65.89,65.97,45700.0,46.0413,46.0483,45.9506,46.0064,45700.0
2009-11-30 11:50:00,65.99,65.99,65.78,65.81,38000.0,46.0204,46.0204,45.8739,45.8949,38000.0
2009-11-30 12:00:00,65.8,65.81,65.75,65.81,44800.0,45.8879,45.8949,45.853,45.8949,44800.0
2009-11-30 12:10:00,65.81,65.93,65.74,65.87,43500.0,45.8949,45.9785,45.846,45.9367,43500.0
2009-11-30 12:20:00,65.87,65.87,65.76,65.76,29400.0,45.9367,45.9367,45.86,45.86,29400.0
2009-11-30 12:30:00,65.77,65.78,65.6,65.65,64000.0,45.867,45.8739,45.7484,45.7833,64000.0
2009-11-30 12:40:00,65.65,65.65,65.57,65.63,57600.0,45.7833,45.7833,45.7275,45.7693,57600.0
2009-11-30 12:50:00,65.63,65.64,65.51,65.51,51700.0,45.7693,45.7763,45.6856,45.6856,51700.0
2009-11-30 13:00:00,65.53,65.58,65.52,65.53,54500.0,45.6996,45.7345,45.6926,45.6996,54500.0
2009-11-30 13:10:00,65.53,65.56,65.5,65.56,64600.0,45.6996,45.7205,45.6787,45.7205,64600.0
2009-11-30 13:20:00,65.56,65.66,65.56,65.57,68300.0,45.7205,45.7902,45.7205,45.7275,68300.0
2009-11-30 13:30:00,65.57,65.57,65.5,65.52,73500.0,45.7275,45.7275,45.6787,45.6926,73500.0
2009-11-30 13:40:00,65.53,65.65,65.46,65.65,162500.0,45.6996,45.7833,45.6508,45.7833,162500.0
2009-11-30 13:50:00,65.65,65.76,65.64,65.67,117300.0,45.7833,45.86,45.7763,45.7972,117300.0
2009-11-30 14:00:00,65.69,65.74,65.67,65.68,86700.0,45.8112,45.846,45.7972,45.8042,86700.0
2009-11-30 14:10:00,65.67,65.7,65.66,65.69,41400.0,45.7972,45.8181,45.7902,45.8112,41400.0
2009-11-30 14:20:00,65.69,65.72,65.62,65.71,47400.0,45.8112,45.8321,45.7624,45.8251,47400.0
2009-11-30 14:30:00,65.71,65.81,65.66,65.79,58700.0,45.8251,45.8949,45.7902,45.8809,58700.0
2009-11-30 14:40:00,65.79,65.84,65.75,65.79,44900.0,45.8809,45.9158,45.853,45.8809,44900.0
2009-11-30 14:50:00,65.77,65.77,65.65,65.66,37600.0,45.867,45.867,45.7833,45.7902,37600.0
2009-11-30 15:00:00,65.67,65.81,65.64,65.8,58000.0,45.7972,45.8949,45.7763,45.8879,58000.0
2009-11-30 15:10:00,65.8,65.94,65.79,65.9,84200.0,45.8879,45.9855,45.8809,45.9576,84200.0
2009-11-30 15:20:00,65.91,65.96,65.84,65.87,69900.0,45.9646,45.9995,45.9158,45.9367,69900.0
2009-11-30 15:30:00,65.86,66.05,65.86,65.98,73000.0,45.9297,46.0622,45.9297,46.0134,73000.0
2009-11-30 15:40:00,65.98,65.99,65.87,65.89,104300.0,46.0134,46.0204,45.9367,45.9506,104300.0
2009-11-30 15:50:00,65.88,66.01,65.86,65.92,166000.0,45.9437,46.0343,45.9297,45.9716,166000.0
2009-12-01 09:30:00,66.49,66.95,66.23,66.93,54400.0,46.3691,46.6899,46.1878,46.6759,54400.0
2009-12-01 09:40:00,66.93,67.05,66.78,66.86,46000.0,46.6759,46.7596,46.5713,46.6271,46000.0
2009-12-01 09:50:00,66.87,66.94,66.81,66.89,30500.0,46.6341,46.6829,46.5922,46.648,30500.0
2009-12-01 10:00:00,66.89,67.04,66.67,66.87,67000.0,46.648,46.7526,46.4946,46.6341,67000.0
2009-12-01 10:10:00,66.86,67.0,66.74,66.96,34600.0,46.6271,46.7247,46.5434,46.6968,34600.0
2009-12-01 10:20:00,66.94,66.97,66.77,66.89,59800.0,46.6829,46.7038,46.5643,46.648,59800.0
2009-12-01 10:30:00,66.9,67.09,66.85,66.85,25600.0,46.655,46.7875,46.6201,46.6201,25600.0
2009-12-01 10:40:00,66.85,66.9,66.72,66.84,34400.0,46.6201,46.655,46.5295,46.6132,34400.0
2009-12-01 10:50:00,66.84,66.85,66.71,66.74,29600.0,46.6132,46.6201,46.5225,46.5434,29600.0
2009-12-01 11:00:00,66.75,66.9,66.73,66.87,32000.0,46.5504,46.655,46.5365,46.6341,32000.0
2009-12-01 11:10:00,66.86,67.01,66.79,67.0,28400.0,46.6271,46.7317,46.5783,46.7247,28400.0
2009-12-01 11:20:00,66.99,67.1,66.99,67.07,25800.0,46.7178,46.7945,46.7178,46.7736,25800.0
2009-12-01 11:30:00,67.06,67.16,67.05,67.1,24100.0,46.7666,46.8363,46.7596,46.7945,24100.0
2009-12-01 11:40:00,67.1,67.1,67.01,67.03,16700.0,46.7945,46.7945,46.7317,46.7457,16700.0
2009-12-01 11:50:00,67.04,67.12,67.02,67.09,16600.0,46.7526,46.8084,46.7387,46.7875,16600.0
2009-12-01 12:00:00,67.1,67.21,67.08,67.14,25800.0,46.7945,46.8712,46.7805,46.8224,25800.0
2009-12-01 12:10:00,67.15,67.19,67.13,67.17,31100.0,46.8294,46.8572,46.8154,46.8433,31100.0
2009-12-01 12:20:00,67.17,67.21,67.11,67.13,16100.0,46.8433,46.8712,46.8015,46.8154,16100.0
2009-12-01 12:30:00,67.13,67.22,67.11,67.18,17200.0,46.8154,46.8782,46.8015,46.8503,17200.0
2009-12-01 12:40:00,67.17,67.23,67.14,67.2,13100.0,46.8433,46.8851,46.8224,46.8642,13100.0
2009-12-01 12:50:00,67.19,67.21,67.14,67.2,9300.0,46.8572,46.8712,46.8224,46.8642,9300.0
2009-12-01 13:00:00,67.19,67.2,67.14,67.18,9300.0,46.8572,46.8642,46.8224,46.8503,9300.0
2009-12-01 13:10:00,67.2,67.28,67.18,67.21,18000.0,46.8642,46.92,46.8503,46.8712,18000.0
2009-12-01 13:20:00,67.25,67.39,67.22,67.34,27500.0,46.8991,46.9967,46.8782,46.9619,27500.0
2009-12-01 13:30:00,67.34,67.42,67.32,67.38,31500.0,46.9619,47.0176,46.9479,46.9897,31500.0
2009-12-01 13:40:00,67.38,67.43,67.37,67.39,28100.0,46.9897,47.0246,46.9828,46.9967,28100.0
2009-12-01 13:50:00,67.39,67.43,67.35,67.38,22500.0,46.9967,47.0246,46.9688,46.9897,22500.0
2009-12-01 14:00:00,67.37,67.38,67.31,67.31,15500.0,46.9828,46.9897,46.9409,46.9409,15500.0
2009-12-01 14:10:00,67.31,67.39,67.28,67.36,28800.0,46.9409,46.9967,46.92,46.9758,28800.0
2009-12-01 14:20:00,67.36,67.42,67.33,67.38,34000.0,46.9758,47.0176,46.9549,46.9897,34000.0
2009-12-01 14:30:00,67.39,67.42,67.35,67.4,35200.0,46.9967,47.0176,46.9688,47.0037,35200.0
2009-12-01 14:40:00,67.4,67.46,67.32,67.35,50000.0,47.0037,47.0455,46.9479,46.9688,50000.0
2009-12-01 14:50:00,67.35,67.38,67.22,67.35,44800.0,46.9688,46.9897,46.8782,46.9688,44800.0
2009-12-01 15:00:00,67.36,67.37,67.2,67.34,41300.0,46.9758,46.9828,46.8642,46.9619,41300.0
2009-12-01 15:10:00,67.34,67.46,67.34,67.41,38800.0,46.9619,47.0455,46.9619,47.0107,38800.0
2009-12-01 15:20:00,67.4,67.42,67.34,67.41,43100.0,47.0037,47.0176,46.9619,47.0107,43100.0
2009-12-01 15:30:00,67.4,67.41,67.25,67.25,60600.0,47.0037,47.0107,46.8991,46.8991,60600.0
2009-12-01 15:40:00,67.25,67.3,67.23,67.25,134100.0,46.8991,46.934,46.8851,46.8991,134100.0
2009-12-01 15:50:00,67.24,67.32,67.14,67.15,317700.0,46.8921,46.9479,46.8224,46.8294,317700.0
2009-12-02 09:30:00,67.29,67.6,67.13,67.6,33300.0,46.927,47.1432,46.8154,47.1432,33300.0
2009-12-02 09:40:00,67.6,67.66,67.18,67.32,28300.0,47.1432,47.185,46.8503,46.9479,28300.0
2009-12-02 09:50:00,67.33,67.47,67.29,67.34,24200.0,46.9549,47.0525,46.927,46.9619,24200.0
2009-12-02 10:00:00,67.33,67.49,67.28,67.44,19700.0,46.9549,47.0665,46.92,47.0316,19700.0
2009-12-02 10:10:00,67.46,67.73,67.46,67.56,29600.0,47.0455,47.2338,47.0455,47.1153,29600.0
2009-12-02 10:20:00,67.58,67.63,67.49,67.5,14600.0,47.1292,47.1641,47.0665,47.0734,14600.0
2009-12-02 10:30:00,67.5,67.6,67.44,67.49,27900.0,47.0734,47.1432,47.0316,47.0665,27900.0
2009-12-02 10:40:00,67.49,67.52,67.41,67.44,13400.0,47.0665,47.0874,47.0107,47.0316,13400.0
2009-12-02 10:50:00,67.46,67.59,67.46,67.55,21700.0,47.0455,47.1362,47.0455,47.1083,21700.0
2009-12-02 11:00:00,67.55,67.56,67.34,67.41,15800.0,47.1083,47.1153,46.9619,47.0107,15800.0
2009-12-02 11:10:00,67.42,67.43,67.17,67.24,28000.0,47.0176,47.0246,46.8433,46.8921,28000.0
2009-12-02 11:20:00,67.25,67.26,67.05,67.15,74000.0,46.8991,46.9061,46.7596,46.8294,74000.0
2009-12-02 11:30:00,67.15,67.28,67.08,67.14,24300.0,46.8294,46.92,46.7805,46.8224,24300.0
2009-12-02 11:40:00,67.15,67.2,67.12,67.16,19700.0,46.8294,46.8642,46.8084,46.8363,19700.0
2009-12-02 11:50:00,67.16,67.21,67.14,67.15,20800.0,46.8363,46.8712,46.8224,46.8294,20800.0
2009-12-02 12:00:00,67.15,67.17,67.13,67.14,24300.0,46.8294,46.8433,46.8154,46.8224,24300.0
2009-12-02 12:10:00,67.16,67.2,67.0,67.01,30100.0,46.8363,46.8642,46.7247,46.7317,30100.0
2009-12-02 12:20:00,67.02,67.04,66.84,67.01,28400.0,46.7387,46.7526,46.6132,46.7317,28400.0
2009-12-02 12:30:00,67.02,67.1,66.98,67.09,19700.0,46.7387,46.7945,46.7108,46.7875,19700.0
2009-12-02 12:40:00,67.09,67.15,67.03,67.13,15500.0,46.7875,46.8294,46.7457,46.8154,15500.0
2009-12-02 12:50:00,67.14,67.16,67.1,67.11,18200.0,46.8224,46.8363,46.7945,46.8015,18200.0
2009-12-02 13:00:00,67.09,67.15,67.05,67.1,21000.0,46.7875,46.8294,46.7596,46.7945,21000.0
2009-12-02 13:10:00,67.1,67.15,67.07,67.14,18200.0,46.7945,46.8294,46.7736,46.8224,18200.0
2009-12-02 13:20:00,67.14,67.16,67.06,67.07,13200.0,46.8224,46.8363,46.7666,46.7736,13200.0
2009-12-02 13:30:00,67.06,67.16,67.03,67.11,19100.0,46.7666,46.8363,46.7457,46.8015,19100.0
2009-12-02 13:40:00,67.13,67.18,67.11,67.14,26900.0,46.8154,46.8503,46.8015,46.8224,26900.0
2009-12-02 13:50:00,67.16,67.17,67.08,67.13,16800.0,46.8363,46.8433,46.7805,46.8154,16800.0
2009-12-02 14:00:00,67.13,67.17,67.02,67.06,28800.0,46.8154,46.8433,46.7387,46.7666,28800.0
2009-12-02 14:10:00,67.06,67.17,67.0,67.04,26100.0,46.7666,46.8433,46.7247,46.7526,26100.0
2009-12-02 14:20:00,67.04,67.12,66.97,67.1,36600.0,46.7526,46.8084,46.7038,46.7945,36600.0
2009-12-02 14:30:00,67.09,67.59,67.08,67.21,554800.0,46.7875,47.1362,46.7805,46.8712,554800.0
2009-12-02 14:40:00,67.22,67.22,67.1,67.2,51300.0,46.8782,46.8782,46.7945,46.8642,51300.0
2009-12-02 14:50:00,67.19,67.2,67.0,67.04,69400.0,46.8572,46.8642,46.7247,46.7526,69400.0
2009-12-02 15:00:00,67.04,67.13,67.03,67.1,24700.0,46.7526,46.8154,46.7457,46.7945,24700.0
2009-12-02 15:10:00,67.1,67.1,66.95,66.96,40800.0,46.7945,46.7945,46.6899,46.6968,40800.0
2009-12-02 15:20:00,66.97,67.02,66.94,66.96,48200.0,46.7038,46.7387,46.6829,46.6968,48200.0
2009-12-02 15:30:00,66.95,67.03,66.94,67.03,32400.0,46.6899,46.7457,46.6829,46.7457,32400.0
2009-12-02 15:40:00,67.03,67.19,67.03,67.15,134100.0,46.7457,46.8572,46.7457,46.8294,134100.0
2009-12-02 15:50:00,67.15,67.17,67.06,67.07,120600.0,46.8294,46.8433,46.7666,46.7736,120600.0
2009-12-03 09:30:00,67.36,67.64,67.04,67.6,30800.0,46.9758,47.1711,46.7526,47.1432,30800.0
2009-12-03 09:40:00,67.63,67.73,67.47,67.63,30900.0,47.1641,47.2338,47.0525,47.1641,30900.0
2009-12-03 09:50:00,67.61,67.65,67.34,67.49,23200.0,47.1501,47.178,46.9619,47.0665,23200.0
2009-12-03 10:00:00,67.48,67.48,67.13,67.31,42600.0,47.0595,47.0595,46.8154,46.9409,42600.0
2009-12-03 10:10:00,67.32,67.33,67.08,67.13,51100.0,46.9479,46.9549,46.7805,46.8154,51100.0
2009-12-03 10:20:00,67.13,67.37,67.13,67.34,27600.0,46.8154,46.9828,46.8154,46.9619,27600.0
2009-12-03 10:30:00,67.35,67.39,67.26,67.32,41600.0,46.9688,46.9967,46.9061,46.9479,41600.0
2009-12-03 10:40:00,67.31,67.56,67.31,67.5,47900.0,46.9409,47.1153,46.9409,47.0734,47900.0
2009-12-03 10:50:00,67.51,67.6,67.46,67.52,26200.0,47.0804,47.1432,47.0455,47.0874,26200.0
2009-12-03 11:00:00,67.52,67.54,67.43,67.43,17600.0,47.0874,47.1013,47.0246,47.0246,17600.0
2009-12-03 11:10:00,67.44,67.5,67.4,67.4,18200.0,47.0316,47.0734,47.0037,47.0037,18200.0
2009-12-03 11:20:00,67.4,67.54,67.38,67.51,21600.0,47.0037,47.1013,46.9897,47.0804,21600.0
2009-12-03 11:30:00,67.51,67.55,67.43,67.46,31800.0,47.0804,47.1083,47.0246,47.0455,31800.0
2009-12-03 11:40:00,67.44,67.45,67.34,67.35,32700.0,47.0316,47.0386,46.9619,46.9688,32700.0
2009-12-03 11:50:00,67.34,67.41,67.29,67.32,24700.0,46.9619,47.0107,46.927,46.9479,24700.0
2009-12-03 12:00:00,67.31,67.36,67.28,67.32,12600.0,46.9409,46.9758,46.92,46.9479,12600.0
2009-12-03 12:10:00,67.33,67.37,67.27,67.37,24000.0,46.9549,46.9828,46.913,46.9828,24000.0
2009-12-03 12:20:00,67.37,67.39,67.3,67.36,16100.0,46.9828,46.9967,46.934,46.9758,16100.0
2009-12-03 12:30:00,67.36,67.46,67.35,67.43,13600.0,46.9758,47.0455,46.9688,47.0246,13600.0
2009-12-03 12:40:00,67.43,67.45,67.38,67.45,9700.0,47.0246,47.0386,46.9897,47.0386,9700.0
2009-12-03 12:50:00,67.43,67.45,67.38,67.4,41200.0,47.0246,47.0386,46.9897,47.0037,41200.0
2009-12-03 13:00:00,67.41,67.45,67.37,67.43,8800.0,47.0107,47.0386,46.9828,47.0246,8800.0
2009-12-03 13:10:00,67.44,67.48,67.36,67.46,13900.0,47.0316,47.0595,46.9758,47.0455,13900.0
2009-12-03 13:20:00,67.47,67.5,67.42,67.47,38400.0,47.0525,47.0734,47.0176,47.0525,38400.0
2009-12-03 13:30:00,67.48,67.5,67.43,67.49,21100.0,47.0595,47.0734,47.0246,47.0665,21100.0
2009-12-03 13:40:00,67.48,67.52,67.4,67.41,16300.0,47.0595,47.0874,47.0037,47.0107,16300.0
2009-12-03 13:50:00,67.42,67.49,67.4,67.44,19000.0,47.0176,47.0665,47.0037,47.0316,19000.0
2009-12-03 14:00:00,67.44,67.48,67.41,67.43,24100.0,47.0316,47.0595,47.0107,47.0246,24100.0
2009-12-03 14:10:00,67.42,67.47,67.33,67.35,29300.0,47.0176,47.0525,46.9549,46.9688,29300.0
2009-12-03 14:20:00,67.34,67.42,67.34,67.38,26400.0,46.9619,47.0176,46.9619,46.9897,26400.0
2009-12-03 14:30:00,67.38,67.4,67.33,67.37,21100.0,46.9897,47.0037,46.9549,46.9828,21100.0
2009-12-03 14:40:00,67.36,67.39,67.34,67.36,15000.0,46.9758,46.9967,46.9619,46.9758,15000.0
2009-12-03 14:50:00,67.34,67.38,67.21,67.21,47700.0,46.9619,46.9897,46.8712,46.8712,47700.0
2009-12-03 15:00:00,67.21,67.33,67.18,67.32,31000.0,46.8712,46.9549,46.8503,46.9479,31000.0
2009-12-03 15:10:00,67.32,67.37,67.24,67.33,22400.0,46.9479,46.9828,46.8921,46.9549,22400.0
2009-12-03 15:20:00,67.33,67.37,67.22,67.24,40300.0,46.9549,46.9828,46.8782,46.8921,40300.0
2009-12-03 15:30:00,67.25,67.25,67.14,67.16,63300.0,46.8991,46.8991,46.8224,46.8363,63300.0
2009-12-03 15:40:00,67.16,67.17,66.79,66.79,116100.0,46.8363,46.8433,46.5783,46.5783,116100.0
2009-12-03 15:50:00,66.79,66.84,66.68,66.82,168800.0,46.5783,46.6132,46.5016,46.5992,168800.0
2009-12-04 09:30:00,67.16,68.0,67.16,67.97,72300.0,46.8363,47.4221,46.8363,47.4012,72300.0
2009-12-04 09:40:00,68.0,68.38,67.99,68.38,89500.0,47.4221,47.6871,47.4152,47.6871,89500.0
2009-12-04 09:50:00,68.35,68.43,68.26,68.27,48900.0,47.6662,47.722,47.6034,47.6104,48900.0
2009-12-04 10:00:00,68.27,68.32,67.93,68.16,40400.0,47.6104,47.6453,47.3733,47.5337,40400.0
2009-12-04 10:10:00,68.13,68.23,68.0,68.13,37500.0,47.5128,47.5825,47.4221,47.5128,37500.0
2009-12-04 10:20:00,68.12,68.19,68.04,68.06,31200.0,47.5058,47.5546,47.45,47.464,31200.0
2009-12-04 10:30:00,68.06,68.13,67.92,68.13,24000.0,47.464,47.5128,47.3663,47.5128,24000.0
2009-12-04 10:40:00,68.13,68.3,68.02,68.18,41800.0,47.5128,47.6313,47.4361,47.5477,41800.0
2009-12-04 10:50:00,68.18,68.18,67.86,67.94,47300.0,47.5477,47.5477,47.3245,47.3803,47300.0
2009-12-04 11:00:00,67.94,67.95,67.79,67.91,40000.0,47.3803,47.3873,47.2757,47.3594,40000.0
2009-12-04 11:10:00,67.92,67.95,67.77,67.81,21300.0,47.3663,47.3873,47.2617,47.2896,21300.0
2009-12-04 11:20:00,67.82,67.88,67.58,67.58,46600.0,47.2966,47.3384,47.1292,47.1292,46600.0
2009-12-04 11:30:00,67.58,67.58,67.23,67.31,93400.0,47.1292,47.1292,46.8851,46.9409,93400.0
2009-12-04 11:40:00,67.33,67.33,66.76,66.94,73000.0,46.9549,46.9549,46.5574,46.6829,73000.0
2009-12-04 11:50:00,66.92,67.28,66.8,67.25,32800.0,46.669,46.92,46.5853,46.8991,32800.0
2009-12-04 12:00:00,67.26,67.4,67.23,67.38,22000.0,46.9061,47.0037,46.8851,46.9897,22000.0
2009-12-04 12:10:00,67.38,67.42,67.23,67.3,19400.0,46.9897,47.0176,46.8851,46.934,19400.0
2009-12-04 12:20:00,67.29,67.32,67.16,67.31,12200.0,46.927,46.9479,46.8363,46.9409,12200.0
2009-12-04 12:30:00,67.32,67.48,67.32,67.42,19000.0,46.9479,47.0595,46.9479,47.0176,19000.0
2009-12-04 12:40:00,67.42,67.52,67.4,67.45,22800.0,47.0176,47.0874,47.0037,47.0386,22800.0
2009-12-04 12:50:00,67.45,67.53,67.42,67.44,64500.0,47.0386,47.0944,47.0176,47.0316,64500.0
2009-12-04 13:00:00,67.44,67.53,67.39,67.45,19700.0,47.0316,47.0944,46.9967,47.0386,19700.0
2009-12-04 13:10:00,67.45,67.49,67.34,67.41,17800.0,47.0386,47.0665,46.9619,47.0107,17800.0
2009-12-04 13:20:00,67.38,67.41,67.28,67.3,24700.0,46.9897,47.0107,46.92,46.934,24700.0
2009-12-04 13:30:00,67.3,67.37,67.23,67.27,22900.0,46.934,46.9828,46.8851,46.913,22900.0
2009-12-04 13:40:00,67.28,67.42,67.27,67.29,17700.0,46.92,47.0176,46.913,46.927,17700.0
2009-12-04 13:50:00,67.29,67.3,67.09,67.14,29300.0,46.927,46.934,46.7875,46.8224,29300.0
2009-12-04 14:00:00,67.14,67.14,66.97,66.99,25600.0,46.8224,46.8224,46.7038,46.7178,25600.0
2009-12-04 14:10:00,66.98,67.14,66.95,66.98,22400.0,46.7108,46.8224,46.6899,46.7108,22400.0
2009-12-04 14:20:00,66.97,67.04,66.85,67.01,23700.0,46.7038,46.7526,46.6201,46.7317,23700.0
2009-12-04 14:30:00,67.02,67.31,67.02,67.31,40300.0,46.7387,46.9409,46.7387,46.9409,40300.0
2009-12-04 14:40:00,67.31,67.31,67.17,67.19,26400.0,46.9409,46.9409,46.8433,46.8572,26400.0
2009-12-04 14:50:00,67.17,67.48,67.17,67.42,24800.0,46.8433,47.0595,46.8433,47.0176,24800.0
2009-12-04 15:00:00,67.41,67.53,67.36,67.49,54300.0,47.0107,47.0944,46.9758,47.0665,54300.0
2009-12-04 15:10:00,67.49,67.5,67.43,67.46,38100.0,47.0665,47.0734,47.0246,47.0455,38100.0
2009-12-04 15:20:00,67.45,67.58,67.43,67.5,61600.0,47.0386,47.1292,47.0246,47.0734,61600.0
2009-12-04 15:30:00,67.51,67.62,67.41,67.41,68000.0,47.0804,47.1571,47.0107,47.0107,68000.0
2009-12-04 15:40:00,67.41,67.67,67.37,67.59,89800.0,47.0107,47.192,46.9828,47.1362,89800.0
2009-12-04 15:50:00,67.58,67.6,67.48,67.56,102400.0,47.1292,47.1432,47.0595,47.1153,102400.0
2009-12-07 09:30:00,67.55,67.83,67.54,67.71,34200.0,47.1083,47.3036,47.1013,47.2199,34200.0
2009-12-07 09:40:00,67.74,67.94,67.55,67.94,16200.0,47.2408,47.3803,47.1083,47.3803,16200.0
2009-12-07 09:50:00,67.94,68.16,67.92,68.14,23800.0,47.3803,47.5337,47.3663,47.5198,23800.0
2009-12-07 10:00:00,68.14,68.21,67.88,67.91,30800.0,47.5198,47.5686,47.3384,47.3594,30800.0
2009-12-07 10:10:00,67.95,68.08,67.89,68.06,12100.0,47.3873,47.4779,47.3454,47.464,12100.0
2009-12-07 10:20:00,68.03,68.1,67.87,67.89,35600.0,47.443,47.4919,47.3315,47.3454,35600.0
2009-12-07 10:30:00,67.89,68.02,67.73,67.73,47600.0,47.3454,47.4361,47.2338,47.2338,47600.0
2009-12-07 10:40:00,67.76,67.78,67.5,67.55,50500.0,47.2548,47.2687,47.0734,47.1083,50500.0
2009-12-07 10:50:00,67.56,67.64,67.51,67.56,57300.0,47.1153,47.1711,47.0804,47.1153,57300.0
2009-12-07 11:00:00,67.54,67.58,67.49,67.54,33300.0,47.1013,47.1292,47.0665,47.1013,33300.0
2009-12-07 11:10:00,67.53,67.64,67.5,67.62,17300.0,47.0944,47.1711,47.0734,47.1571,17300.0
2009-12-07 11:20:00,67.61,67.62,67.53,67.58,9100.0,47.1501,47.1571,47.0944,47.1292,9100.0
2009-12-07 11:30:00,67.58,67.69,67.57,67.64,14600.0,47.1292,47.2059,47.1223,47.1711,14600.0
2009-12-07 11:40:00,67.65,67.84,67.63,67.73,13200.0,47.178,47.3105,47.1641,47.2338,13200.0
2009-12-07 11:50:00,67.73,67.79,67.7,67.78,12400.0,47.2338,47.2757,47.2129,47.2687,12400.0
2009-12-07 12:00:00,67.8,67.8,67.64,67.73,12000.0,47.2827,47.2827,47.1711,47.2338,12000.0
2009-12-07 12:10:00,67.74,67.75,67.67,67.71,7600.0,47.2408,47.2478,47.192,47.2199,7600.0
2009-12-07 12:20:00,67.71,67.71,67.58,67.61,7300.0,47.2199,47.2199,47.1292,47.1501,7300.0
2009-12-07 12:30:00,67.61,67.81,67.61,67.73,26400.0,47.1501,47.2896,47.1501,47.2338,26400.0
2009-12-07 12:40:00,67.78,67.85,67.74,67.76,12700.0,47.2687,47.3175,47.2408,47.2548,12700.0
2009-12-07 12:50:00,67.73,67.8,67.73,67.76,13500.0,47.2338,47.2827,47.2338,47.2548,13500.0
2009-12-07 13:00:00,67.75,67.78,67.65,67.66,13300.0,47.2478,47.2687,47.178,47.185,13300.0
2009-12-07 13:10:00,67.66,67.94,67.65,67.88,24500.0,47.185,47.3803,47.178,47.3384,24500.0
2009-12-07 13:20:00,67.89,67.97,67.87,67.96,28300.0,47.3454,47.4012,47.3315,47.3942,28300.0
2009-12-07 13:30:00,67.95,67.98,67.92,67.94,21300.0,47.3873,47.4082,47.3663,47.3803,21300.0
2009-12-07 13:40:00,67.94,68.07,67.93,68.0,32300.0,47.3803,47.4709,47.3733,47.4221,32300.0
2009-12-07 13:50:00,68.0,68.05,67.94,68.0,27500.0,47.4221,47.457,47.3803,47.4221,27500.0
2009-12-07 14:00:00,68.02,68.1,67.97,68.04,28200.0,47.4361,47.4919,47.4012,47.45,28200.0
2009-12-07 14:10:00,68.03,68.07,67.98,68.01,12700.0,47.443,47.4709,47.4082,47.4291,12700.0
2009-12-07 14:20:00,68.01,68.04,67.93,67.97,15900.0,47.4291,47.45,47.3733,47.4012,15900.0
2009-12-07 14:30:00,67.95,67.95,67.77,67.84,18400.0,47.3873,47.3873,47.2617,47.3105,18400.0
2009-12-07 14:40:00,67.82,67.87,67.7,67.72,23400.0,47.2966,47.3315,47.2129,47.2269,23400.0
2009-12-07 14:50:00,67.73,67.77,67.68,67.69,14200.0,47.2338,47.2617,47.199,47.2059,14200.0
2009-12-07 15:00:00,67.7,67.78,67.61,67.78,37300.0,47.2129,47.2687,47.1501,47.2687,37300.0
2009-12-07 15:10:00,67.78,67.87,67.78,67.81,25900.0,47.2687,47.3315,47.2687,47.2896,25900.0
2009-12-07 15:20:00,67.82,67.84,67.75,67.82,29200.0,47.2966,47.3105,47.2478,47.2966,29200.0
2009-12-07 15:30:00,67.83,67.95,67.82,67.85,33100.0,47.3036,47.3873,47.2966,47.3175,33100.0
2009-12-07 15:40:00,67.85,68.0,67.82,67.92,85900.0,47.3175,47.4221,47.2966,47.3663,85900.0
2009-12-07 15:50:00,67.91,67.96,67.85,67.89,71200.0,47.3594,47.3942,47.3175,47.3454,71200.0
2009-12-08 09:30:00,67.61,67.61,67.1,67.11,70300.0,47.1501,47.1501,46.7945,46.8015,70300.0
2009-12-08 09:40:00,67.11,67.2,66.88,66.9,72000.0,46.8015,46.8642,46.6411,46.655,72000.0
2009-12-08 09:50:00,66.91,67.12,66.83,67.06,67500.0,46.662,46.8084,46.6062,46.7666,67500.0
2009-12-08 10:00:00,67.05,67.19,66.96,67.15,43200.0,46.7596,46.8572,46.6968,46.8294,43200.0
2009-12-08 10:10:00,67.15,67.27,67.02,67.27,44900.0,46.8294,46.913,46.7387,46.913,44900.0
2009-12-08 10:20:00,67.27,67.4,67.24,67.32,35500.0,46.913,47.0037,46.8921,46.9479,35500.0
2009-12-08 10:30:00,67.32,67.46,67.29,67.41,52500.0,46.9479,47.0455,46.927,47.0107,52500.0
2009-12-08 10:40:00,67.42,67.56,67.37,67.39,36900.0,47.0176,47.1153,46.9828,46.9967,36900.0
2009-12-08 10:50:00,67.38,67.51,67.33,67.5,30100.0,46.9897,47.0804,46.9549,47.0734,30100.0
2009-12-08 11:00:00,67.48,67.76,67.45,67.73,43500.0,47.0595,47.2548,47.0386,47.2338,43500.0
2009-12-08 11:10:00,67.72,67.85,67.66,67.79,66200.0,47.2269,47.3175,47.185,47.2757,66200.0
2009-12-08 11:20:00,67.8,68.01,67.78,68.01,90900.0,47.2827,47.4291,47.2687,47.4291,90900.0
2009-12-08 11:30:00,68.0,68.05,67.97,67.99,59300.0,47.4221,47.457,47.4012,47.4152,59300.0
2009-12-08 11:40:00,67.99,68.15,67.97,67.99,45700.0,47.4152,47.5267,47.4012,47.4152,45700.0
2009-12-08 11:50:00,67.99,68.02,67.82,67.84,30200.0,47.4152,47.4361,47.2966,47.3105,30200.0
2009-12-08 12:00:00,67.84,67.84,67.76,67.79,28600.0,47.3105,47.3105,47.2548,47.2757,28600.0
2009-12-08 12:10:00,67.79,67.87,67.73,67.78,30100.0,47.2757,47.3315,47.2338,47.2687,30100.0
2009-12-08 12:20:00,67.77,67.87,67.72,67.79,27000.0,47.2617,47.3315,47.2269,47.2757,27000.0
2009-12-08 12:30:00,67.77,67.81,67.7,67.81,22300.0,47.2617,47.2896,47.2129,47.2896,22300.0
2009-12-08 12:40:00,67.82,67.86,67.79,67.79,28300.0,47.2966,47.3245,47.2757,47.2757,28300.0
2009-12-08 12:50:00,67.8,67.91,67.76,67.86,38000.0,47.2827,47.3594,47.2548,47.3245,38000.0
2009-12-08 13:00:00,67.86,67.91,67.82,67.84,37300.0,47.3245,47.3594,47.2966,47.3105,37300.0
2009-12-08 13:10:00,67.83,67.85,67.64,67.76,44200.0,47.3036,47.3175,47.1711,47.2548,44200.0
2009-12-08 13:20:00,67.76,67.76,67.56,67.62,51900.0,47.2548,47.2548,47.1153,47.1571,51900.0
2009-12-08 13:30:00,67.58,67.74,67.58,67.62,32000.0,47.1292,47.2408,47.1292,47.1571,32000.0
2009-12-08 13:40:00,67.61,67.72,67.57,67.61,32300.0,47.1501,47.2269,47.1223,47.1501,32300.0
2009-12-08 13:50:00,67.62,67.7,67.61,67.61,24000.0,47.1571,47.2129,47.1501,47.1501,24000.0
2009-12-08 14:00:00,67.61,67.68,67.52,67.68,26700.0,47.1501,47.199,47.0874,47.199,26700.0
2009-12-08 14:10:00,67.68,67.69,67.58,67.6,36200.0,47.199,47.2059,47.1292,47.1432,36200.0
2009-12-08 14:20:00,67.57,67.59,67.43,67.45,33900.0,47.1223,47.1362,47.0246,47.0386,33900.0
2009-12-08 14:30:00,67.45,67.55,67.43,67.52,30900.0,47.0386,47.1083,47.0246,47.0874,30900.0
2009-12-08 14:40:00,67.52,67.56,67.47,67.48,28200.0,47.0874,47.1153,47.0525,47.0595,28200.0
2009-12-08 14:50:00,67.49,67.5,67.35,67.43,45900.0,47.0665,47.0734,46.9688,47.0246,45900.0
2009-12-08 15:00:00,67.43,67.64,67.43,67.64,59300.0,47.0246,47.1711,47.0246,47.1711,59300.0
2009-12-08 15:10:00,67.64,67.69,67.61,67.67,59100.0,47.1711,47.2059,47.1501,47.192,59100.0
2009-12-08 15:20:00,67.68,67.82,67.64,67.81,56700.0,47.199,47.2966,47.1711,47.2896,56700.0
2009-12-08 15:30:00,67.81,67.89,67.76,67.78,80000.0,47.2896,47.3454,47.2548,47.2687,80000.0
2009-12-08 15:40:00,67.77,67.89,67.76,67.86,64700.0,47.2617,47.3454,47.2548,47.3245,64700.0
2009-12-08 15:50:00,67.86,67.86,67.69,67.83,135000.0,47.3245,47.3245,47.2059,47.3036,135000.0
2009-12-09 09:30:00,67.96,67.96,67.28,67.29,65700.0,47.3942,47.3942,46.92,46.927,65700.0
2009-12-09 09:40:00,67.3,67.33,67.07,67.18,80500.0,46.934,46.9549,46.7736,46.8503,80500.0
2009-12-09 09:50:00,67.17,67.47,67.12,67.47,52800.0,46.8433,47.0525,46.8084,47.0525,52800.0
2009-12-09 10:00:00,67.45,67.63,67.38,67.5,41600.0,47.0386,47.1641,46.9897,47.0734,41600.0
2009-12-09 10:10:00,67.5,67.54,67.28,67.28,29600.0,47.0734,47.1013,46.92,46.92,29600.0
2009-12-09 10:20:00,67.28,67.31,67.09,67.11,33700.0,46.92,46.9409,46.7875,46.8015,33700.0
2009-12-09 10:30:00,67.11,67.17,66.94,67.04,64500.0,46.8015,46.8433,46.6829,46.7526,64500.0
2009-12-09 10:40:00,67.07,67.47,67.05,67.47,60200.0,46.7736,47.0525,46.7596,47.0525,60200.0
2009-12-09 10:50:00,67.47,67.55,67.33,67.35,38500.0,47.0525,47.1083,46.9549,46.9688,38500.0
2009-12-09 11:00:00,67.36,67.47,67.31,67.41,30200.0,46.9758,47.0525,46.9409,47.0107,30200.0
2009-12-09 11:10:00,67.41,67.63,67.41,67.59,53000.0,47.0107,47.1641,47.0107,47.1362,53000.0
2009-12-09 11:20:00,67.58,67.69,67.55,67.66,38900.0,47.1292,47.2059,47.1083,47.185,38900.0
2009-12-09 11:30:00,67.66,67.7,67.6,67.66,84600.0,47.185,47.2129,47.1432,47.185,84600.0
2009-12-09 11:40:00,67.63,67.68,67.59,67.67,44100.0,47.1641,47.199,47.1362,47.192,44100.0
2009-12-09 11:50:00,67.67,67.74,67.62,67.72,35300.0,47.192,47.2408,47.1571,47.2269,35300.0
2009-12-09 12:00:00,67.72,67.73,67.61,67.65,35500.0,47.2269,47.2338,47.1501,47.178,35500.0
2009-12-09 12:10:00,67.65,67.68,67.44,67.5,36300.0,47.178,47.199,47.0316,47.0734,36300.0
2009-12-09 12:20:00,67.49,67.49,67.34,67.39,43200.0,47.0665,47.0665,46.9619,46.9967,43200.0
2009-12-09 12:30:00,67.4,67.46,67.34,67.43,25900.0,47.0037,47.0455,46.9619,47.0246,25900.0
2009-12-09 12:40:00,67.42,67.45,67.31,67.34,25700.0,47.0176,47.0386,46.9409,46.9619,25700.0
2009-12-09 12:50:00,67.34,67.51,67.31,67.48,31200.0,46.9619,47.0804,46.9409,47.0595,31200.0
2009-12-09 13:00:00,67.47,67.47,67.19,67.27,41100.0,47.0525,47.0525,46.8572,46.913,41100.0
2009-12-09 13:10:00,67.28,67.44,67.26,67.4,25200.0,46.92,47.0316,46.9061,47.0037,25200.0
2009-12-09 13:20:00,67.4,67.42,67.33,67.38,37200.0,47.0037,47.0176,46.9549,46.9897,37200.0
2009-12-09 13:30:00,67.39,67.43,67.31,67.31,26300.0,46.9967,47.0246,46.9409,46.9409,26300.0
2009-12-09 13:40:00,67.32,67.38,67.16,67.37,39400.0,46.9479,46.9897,46.8363,46.9828,39400.0
2009-12-09 13:50:00,67.37,67.44,67.3,67.36,27400.0,46.9828,47.0316,46.934,46.9758,27400.0
2009-12-09 14:00:00,67.34,67.51,67.34,67.5,26700.0,46.9619,47.0804,46.9619,47.0734,26700.0
2009-12-09 14:10:00,67.5,67.57,67.46,67.56,25300.0,47.0734,47.1223,47.0455,47.1153,25300.0
2009-12-09 14:20:00,67.53,67.58,67.43,67.47,34900.0,47.0944,47.1292,47.0246,47.0525,34900.0
2009-12-09 14:30:00,67.47,67.65,67.47,67.62,38100.0,47.0525,47.178,47.0525,47.1571,38100.0
2009-12-09 14:40:00,67.59,67.75,67.58,67.72,29700.0,47.1362,47.2478,47.1292,47.2269,29700.0
2009-12-09 14:50:00,67.72,67.81,67.69,67.69,36000.0,47.2269,47.2896,47.2059,47.2059,36000.0
2009-12-09 15:00:00,67.7,67.83,67.69,67.75,49500.0,47.2129,47.3036,47.2059,47.2478,49500.0
2009-12-09 15:10:00,67.75,67.79,67.64,67.65,66600.0,47.2478,47.2757,47.1711,47.178,66600.0
2009-12-09 15:20:00,67.66,67.75,67.63,67.64,53200.0,47.185,47.2478,47.1641,47.1711,53200.0
2009-12-09 15:30:00,67.63,67.78,67.63,67.74,64100.0,47.1641,47.2687,47.1641,47.2408,64100.0
2009-12-09 15:40:00,67.75,67.94,67.75,67.89,74700.0,47.2478,47.3803,47.2478,47.3454,74700.0
2009-12-09 15:50:00,67.9,67.94,67.82,67.84,133800.0,47.3524,47.3803,47.2966,47.3105,133800.0
2009-12-10 09:30:00,68.02,68.68,68.02,68.61,35700.0,47.4361,47.8963,47.4361,47.8475,35700.0
2009-12-10 09:40:00,68.57,68.68,68.31,68.51,32900.0,47.8196,47.8963,47.6383,47.7778,32900.0
2009-12-10 09:50:00,68.45,68.54,68.32,68.44,29300.0,47.736,47.7987,47.6453,47.729,29300.0
2009-12-10 10:00:00,68.42,68.43,68.19,68.22,32800.0,47.715,47.722,47.5546,47.5756,32800.0
2009-12-10 10:10:00,68.22,68.28,68.05,68.12,25200.0,47.5756,47.6174,47.457,47.5058,25200.0
2009-12-10 10:20:00,68.11,68.28,68.04,68.24,24100.0,47.4988,47.6174,47.45,47.5895,24100.0
2009-12-10 10:30:00,68.25,68.33,68.13,68.2,20600.0,47.5965,47.6523,47.5128,47.5616,20600.0
2009-12-10 10:40:00,68.21,68.31,68.19,68.19,19300.0,47.5686,47.6383,47.5546,47.5546,19300.0
2009-12-10 10:50:00,68.18,68.23,68.12,68.21,10200.0,47.5477,47.5825,47.5058,47.5686,10200.0
2009-12-10 11:00:00,68.21,68.3,68.14,68.16,16500.0,47.5686,47.6313,47.5198,47.5337,16500.0
2009-12-10 11:10:00,68.17,68.39,68.16,68.35,24600.0,47.5407,47.6941,47.5337,47.6662,24600.0
2009-12-10 11:20:00,68.35,68.38,68.23,68.26,20100.0,47.6662,47.6871,47.5825,47.6034,20100.0
2009-12-10 11:30:00,68.27,68.31,68.17,68.26,20100.0,47.6104,47.6383,47.5407,47.6034,20100.0
2009-12-10 11:40:00,68.24,68.24,68.11,68.19,20100.0,47.5895,47.5895,47.4988,47.5546,20100.0
2009-12-10 11:50:00,68.16,68.16,68.05,68.05,10500.0,47.5337,47.5337,47.457,47.457,10500.0
2009-12-10 12:00:00,68.05,68.18,68.05,68.07,22100.0,47.457,47.5477,47.457,47.4709,22100.0
2009-12-10 12:10:00,68.07,68.1,68.01,68.05,13300.0,47.4709,47.4919,47.4291,47.457,13300.0
2009-12-10 12:20:00,68.04,68.08,68.01,68.07,8400.0,47.45,47.4779,47.4291,47.4709,8400.0
2009-12-10 12:30:00,68.06,68.13,68.01,68.11,18000.0,47.464,47.5128,47.4291,47.4988,18000.0
2009-12-10 12:40:00,68.12,68.22,68.11,68.18,14000.0,47.5058,47.5756,47.4988,47.5477,14000.0
2009-12-10 12:50:00,68.17,68.18,68.11,68.18,11700.0,47.5407,47.5477,47.4988,47.5477,11700.0
2009-12-10 13:00:00,68.17,68.19,68.03,68.07,26300.0,47.5407,47.5546,47.443,47.4709,26300.0
2009-12-10 13:10:00,68.01,68.06,67.98,68.0,23200.0,47.4291,47.464,47.4082,47.4221,23200.0
2009-12-10 13:20:00,68.0,68.06,67.99,68.05,14600.0,47.4221,47.464,47.4152,47.457,14600.0
2009-12-10 13:30:00,68.04,68.13,68.01,68.13,13500.0,47.45,47.5128,47.4291,47.5128,13500.0
2009-12-10 13:40:00,68.13,68.13,68.05,68.08,21500.0,47.5128,47.5128,47.457,47.4779,21500.0
2009-12-10 13:50:00,68.08,68.18,68.08,68.18,14400.0,47.4779,47.5477,47.4779,47.5477,14400.0
2009-12-10 14:00:00,68.18,68.18,68.08,68.1,19700.0,47.5477,47.5477,47.4779,47.4919,19700.0
2009-12-10 14:10:00,68.09,68.18,68.02,68.18,12700.0,47.4849,47.5477,47.4361,47.5477,12700.0
2009-12-10 14:20:00,68.19,68.23,68.14,68.19,19500.0,47.5546,47.5825,47.5198,47.5546,19500.0
2009-12-10 14:30:00,68.19,68.24,68.13,68.14,13400.0,47.5546,47.5895,47.5128,47.5198,13400.0
2009-12-10 14:40:00,68.12,68.14,68.05,68.07,15800.0,47.5058,47.5198,47.457,47.4709,15800.0
2009-12-10 14:50:00,68.07,68.13,68.05,68.05,15700.0,47.4709,47.5128,47.457,47.457,15700.0
2009-12-10 15:00:00,68.07,68.11,67.98,67.98,29000.0,47.4709,47.4988,47.4082,47.4082,29000.0
2009-12-10 15:10:00,68.0,68.07,67.97,68.0,19600.0,47.4221,47.4709,47.4012,47.4221,19600.0
2009-12-10 15:20:00,68.0,68.03,67.91,67.93,62500.0,47.4221,47.443,47.3594,47.3733,62500.0
2009-12-10 15:30:00,67.93,68.05,67.86,68.05,53500.0,47.3733,47.457,47.3245,47.457,53500.0
2009-12-10 15:40:00,68.05,68.05,67.94,68.05,63400.0,47.457,47.457,47.3803,47.457,63400.0
2009-12-10 15:50:00,68.04,68.09,67.94,68.05,102500.0,47.45,47.4849,47.3803,47.457,102500.0
2009-12-11 09:30:00,68.05,68.7,68.01,68.54,32400.0,47.457,47.9103,47.4291,47.7987,32400.0
2009-12-11 09:40:00,68.53,68.75,68.52,68.62,33400.0,47.7917,47.9452,47.7848,47.8545,33400.0
2009-12-11 09:50:00,68.62,68.98,68.56,68.82,46800.0,47.8545,48.1056,47.8127,47.994,46800.0
2009-12-11 10:00:00,68.79,68.84,68.5,68.52,27500.0,47.9731,48.0079,47.7708,47.7848,27500.0
2009-12-11 10:10:00,68.54,68.75,68.51,68.74,21700.0,47.7987,47.9452,47.7778,47.9382,21700.0
2009-12-11 10:20:00,68.74,68.84,68.69,68.76,17600.0,47.9382,48.0079,47.9033,47.9521,17600.0
2009-12-11 10:30:00,68.76,68.84,68.69,68.79,19200.0,47.9521,48.0079,47.9033,47.9731,19200.0
2009-12-11 10:40:00,68.8,68.91,68.74,68.9,38400.0,47.98,48.0567,47.9382,48.0498,38400.0
2009-12-11 10:50:00,68.88,68.97,68.86,68.91,24400.0,48.0358,48.0986,48.0219,48.0567,24400.0
2009-12-11 11:00:00,68.9,68.9,68.65,68.72,28100.0,48.0498,48.0498,47.8754,47.9242,28100.0
2009-12-11 11:10:00,68.73,68.87,68.71,68.75,11900.0,47.9312,48.0289,47.9173,47.9452,11900.0
2009-12-11 11:20:00,68.75,68.76,68.53,68.6,18500.0,47.9452,47.9521,47.7917,47.8406,18500.0
2009-12-11 11:30:00,68.59,68.64,68.53,68.6,13800.0,47.8336,47.8685,47.7917,47.8406,13800.0
2009-12-11 11:40:00,68.6,68.62,68.42,68.51,18400.0,47.8406,47.8545,47.715,47.7778,18400.0
2009-12-11 11:50:00,68.52,68.53,68.38,68.43,18900.0,47.7848,47.7917,47.6871,47.722,18900.0
2009-12-11 12:00:00,68.44,68.65,68.44,68.65,16600.0,47.729,47.8754,47.729,47.8754,16600.0
2009-12-11 12:10:00,68.64,68.7,68.52,68.54,24100.0,47.8685,47.9103,47.7848,47.7987,24100.0
2009-12-11 12:20:00,68.55,68.61,68.48,68.48,20300.0,47.8057,47.8475,47.7569,47.7569,20300.0
2009-12-11 12:30:00,68.49,68.63,68.49,68.59,24500.0,47.7638,47.8615,47.7638,47.8336,24500.0
2009-12-11 12:40:00,68.6,68.63,68.51,68.61,19400.0,47.8406,47.8615,47.7778,47.8475,19400.0
2009-12-11 12:50:00,68.63,68.79,68.63,68.79,8100.0,47.8615,47.9731,47.8615,47.9731,8100.0
2009-12-11 13:00:00,68.78,68.79,68.71,68.75,18100.0,47.9661,47.9731,47.9173,47.9452,18100.0
2009-12-11 13:10:00,68.75,68.85,68.75,68.82,14100.0,47.9452,48.0149,47.9452,47.994,14100.0
2009-12-11 13:20:00,68.81,68.85,68.76,68.81,13400.0,47.987,48.0149,47.9521,47.987,13400.0
2009-12-11 13:30:00,68.81,68.9,68.76,68.88,33600.0,47.987,48.0498,47.9521,48.0358,33600.0
2009-12-11 13:40:00,68.88,68.9,68.8,68.89,28300.0,48.0358,48.0498,47.98,48.0428,28300.0
2009-12-11 13:50:00,68.89,69.0,68.87,68.99,56100.0,48.0428,48.1195,48.0289,48.1125,56100.0
2009-12-11 14:00:00,68.98,69.05,68.97,69.04,34300.0,48.1056,48.1544,48.0986,48.1474,34300.0
2009-12-11 14:10:00,69.05,69.07,68.95,68.95,37800.0,48.1544,48.1683,48.0846,48.0846,37800.0
2009-12-11 14:20:00,68.97,69.07,68.96,68.99,32600.0,48.0986,48.1683,48.0916,48.1125,32600.0
2009-12-11 14:30:00,68.98,69.03,68.96,69.01,49200.0,48.1056,48.1404,48.0916,48.1265,49200.0
2009-12-11 14:40:00,69.01,69.15,68.97,69.08,82400.0,48.1265,48.2241,48.0986,48.1753,82400.0
2009-12-11 14:50:00,69.07,69.12,69.06,69.08,43200.0,48.1683,48.2032,48.1614,48.1753,43200.0
2009-12-11 15:00:00,69.08,69.1,69.02,69.05,39200.0,48.1753,48.1893,48.1335,48.1544,39200.0
2009-12-11 15:10:00,69.05,69.08,69.03,69.05,23800.0,48.1544,48.1753,48.1404,48.1544,23800.0
2009-12-11 15:20:00,69.05,69.16,69.03,69.15,35100.0,48.1544,48.2311,48.1404,48.2241,35100.0
2009-12-11 15:30:00,69.16,69.17,69.02,69.02,56000.0,48.2311,48.2381,48.1335,48.1335,56000.0
2009-12-11 15:40:00,69.03,69.04,68.97,69.04,167700.0,48.1404,48.1474,48.0986,48.1474,167700.0
2009-12-11 15:50:00,69.05,69.08,68.92,69.08,131200.0,48.1544,48.1753,48.0637,48.1753,131200.0
2009-12-14 09:30:00,69.32,69.81,69.21,69.8,52900.0,48.3427,48.6844,48.266,48.6774,52900.0
2009-12-14 09:40:00,69.83,69.89,69.77,69.8,59200.0,48.6983,48.7402,48.6565,48.6774,59200.0
2009-12-14 09:50:00,69.8,69.85,69.71,69.78,56300.0,48.6774,48.7123,48.6147,48.6635,56300.0
2009-12-14 10:00:00,69.79,69.84,69.73,69.81,54300.0,48.6704,48.7053,48.6286,48.6844,54300.0
2009-12-14 10:10:00,69.79,69.92,69.75,69.77,48900.0,48.6704,48.7611,48.6426,48.6565,48900.0
2009-12-14 10:20:00,69.76,69.91,69.76,69.85,43000.0,48.6495,48.7541,48.6495,48.7123,43000.0
2009-12-14 10:30:00,69.86,69.92,69.81,69.82,37300.0,48.7193,48.7611,48.6844,48.6914,37300.0
2009-12-14 10:40:00,69.82,69.97,69.81,69.97,100300.0,48.6914,48.796,48.6844,48.796,100300.0
2009-12-14 10:50:00,69.96,70.0,69.91,69.95,56400.0,48.789,48.8169,48.7541,48.782,56400.0
2009-12-14 11:00:00,69.95,69.97,69.92,69.92,36800.0,48.782,48.796,48.7611,48.7611,36800.0
2009-12-14 11:10:00,69.95,69.95,69.86,69.92,46800.0,48.782,48.782,48.7193,48.7611,46800.0
2009-12-14 11:20:00,69.9,70.0,69.89,69.98,36600.0,48.7472,48.8169,48.7402,48.8029,36600.0
2009-12-14 11:30:00,69.99,70.1,69.89,70.08,114700.0,48.8099,48.8866,48.7402,48.8727,114700.0
2009-12-14 11:40:00,70.08,70.22,70.07,70.14,66100.0,48.8727,48.9703,48.8657,48.9145,66100.0
2009-12-14 11:50:00,70.15,70.24,70.12,70.23,37600.0,48.9215,48.9843,48.9006,48.9773,37600.0
2009-12-14 12:00:00,70.23,70.46,70.22,70.28,144200.0,48.9773,49.1377,48.9703,49.0122,144200.0
2009-12-14 12:10:00,70.3,70.37,70.27,70.34,25900.0,49.0261,49.0749,49.0052,49.054,25900.0
2009-12-14 12:20:00,70.33,70.4,70.3,70.37,38800.0,49.047,49.0959,49.0261,49.0749,38800.0
2009-12-14 12:30:00,70.38,70.46,70.37,70.44,33200.0,49.0819,49.1377,49.0749,49.1237,33200.0
2009-12-14 12:40:00,70.45,70.46,70.33,70.33,20400.0,49.1307,49.1377,49.047,49.047,20400.0
2009-12-14 12:50:00,70.32,70.41,70.31,70.39,37700.0,49.0401,49.1028,49.0331,49.0889,37700.0
2009-12-14 13:00:00,70.38,70.4,70.22,70.22,47600.0,49.0819,49.0959,48.9703,48.9703,47600.0
2009-12-14 13:10:00,70.21,70.3,70.19,70.27,29000.0,48.9633,49.0261,48.9494,49.0052,29000.0
2009-12-14 13:20:00,70.26,70.42,70.26,70.42,59300.0,48.9982,49.1098,48.9982,49.1098,59300.0
2009-12-14 13:30:00,70.43,70.5,70.42,70.43,58100.0,49.1168,49.1656,49.1098,49.1168,58100.0
2009-12-14 13:40:00,70.44,70.46,70.35,70.38,66000.0,49.1237,49.1377,49.061,49.0819,66000.0
2009-12-14 13:50:00,70.39,70.55,70.38,70.51,52500.0,49.0889,49.2005,49.0819,49.1726,52500.0
2009-12-14 14:00:00,70.52,70.58,70.51,70.56,61500.0,49.1795,49.2214,49.1726,49.2074,61500.0
2009-12-14 14:10:00,70.56,70.69,70.51,70.67,74000.0,49.2074,49.2981,49.1726,49.2841,74000.0
2009-12-14 14:20:00,70.67,70.7,70.62,70.68,44000.0,49.2841,49.3051,49.2493,49.2911,44000.0
2009-12-14 14:30:00,70.68,70.82,70.64,70.76,55500.0,49.2911,49.3888,49.2632,49.3469,55500.0
2009-12-14 14:40:00,70.75,70.84,70.7,70.77,35300.0,49.3399,49.4027,49.3051,49.3539,35300.0
2009-12-14 14:50:00,70.78,70.81,70.67,70.73,39800.0,49.3609,49.3818,49.2841,49.326,39800.0
2009-12-14 15:00:00,70.73,70.73,70.63,70.65,52500.0,49.326,49.326,49.2562,49.2702,52500.0
2009-12-14 15:10:00,70.67,70.74,70.65,70.73,46700.0,49.2841,49.333,49.2702,49.326,46700.0
2009-12-14 15:20:00,70.72,70.73,70.65,70.69,51300.0,49.319,49.326,49.2702,49.2981,51300.0
2009-12-14 15:30:00,70.69,70.71,70.67,70.7,101600.0,49.2981,49.312,49.2841,49.3051,101600.0
2009-12-14 15:40:00,70.7,70.72,70.67,70.7,118900.0,49.3051,49.319,49.2841,49.3051,118900.0
2009-12-14 15:50:00,70.69,70.72,70.64,70.69,151800.0,49.2981,49.319,49.2632,49.2981,151800.0
2009-12-15 09:30:00,70.4,70.42,70.03,70.11,70100.0,49.0959,49.1098,48.8378,48.8936,70100.0
2009-12-15 09:40:00,70.09,70.4,70.06,70.16,51600.0,48.8797,49.0959,48.8587,48.9285,51600.0
2009-12-15 09:50:00,70.14,70.29,70.14,70.2,45700.0,48.9145,49.0191,48.9145,48.9564,45700.0
2009-12-15 10:00:00,70.21,70.24,70.15,70.21,28600.0,48.9633,48.9843,48.9215,48.9633,28600.0
2009-12-15 10:10:00,70.21,70.33,70.1,70.31,27700.0,48.9633,49.047,48.8866,49.0331,27700.0
2009-12-15 10:20:00,70.31,70.4,70.31,70.35,25800.0,49.0331,49.0959,49.0331,49.061,25800.0
2009-12-15 10:30:00,70.34,70.45,70.34,70.45,15100.0,49.054,49.1307,49.054,49.1307,15100.0
2009-12-15 10:40:00,70.44,70.58,70.44,70.53,28100.0,49.1237,49.2214,49.1237,49.1865,28100.0
2009-12-15 10:50:00,70.54,70.58,70.47,70.5,38900.0,49.1935,49.2214,49.1447,49.1656,38900.0
2009-12-15 11:00:00,70.51,70.51,70.47,70.5,73800.0,49.1726,49.1726,49.1447,49.1656,73800.0
2009-12-15 11:10:00,70.5,70.51,70.36,70.4,192500.0,49.1656,49.1726,49.068,49.0959,192500.0
2009-12-15 11:20:00,70.39,70.4,70.33,70.37,31200.0,49.0889,49.0959,49.047,49.0749,31200.0
2009-12-15 11:30:00,70.36,70.37,70.24,70.28,114200.0,49.068,49.0749,48.9843,49.0122,114200.0
2009-12-15 11:40:00,70.28,70.28,70.14,70.18,135500.0,49.0122,49.0122,48.9145,48.9424,135500.0
2009-12-15 11:50:00,70.19,70.28,70.19,70.21,37300.0,48.9494,49.0122,48.9494,48.9633,37300.0
2009-12-15 12:00:00,70.21,70.31,70.2,70.29,18700.0,48.9633,49.0331,48.9564,49.0191,18700.0
2009-12-15 12:10:00,70.29,70.31,70.09,70.09,80600.0,49.0191,49.0331,48.8797,48.8797,80600.0
2009-12-15 12:20:00,70.09,70.11,70.02,70.05,30700.0,48.8797,48.8936,48.8308,48.8518,30700.0
2009-12-15 12:30:00,70.05,70.11,70.04,70.08,24000.0,48.8518,48.8936,48.8448,48.8727,24000.0
2009-12-15 12:40:00,70.08,70.1,70.0,70.01,28200.0,48.8727,48.8866,48.8169,48.8239,28200.0
2009-12-15 12:50:00,70.02,70.19,70.01,70.17,13900.0,48.8308,48.9494,48.8239,48.9355,13900.0
2009-12-15 13:00:00,70.17,70.17,70.05,70.1,24000.0,48.9355,48.9355,48.8518,48.8866,24000.0
2009-12-15 13:10:00,70.11,70.12,70.06,70.06,14600.0,48.8936,48.9006,48.8587,48.8587,14600.0
2009-12-15 13:20:00,70.05,70.05,69.97,70.02,42500.0,48.8518,48.8518,48.796,48.8308,42500.0
2009-12-15 13:30:00,70.01,70.06,69.9,69.9,35600.0,48.8239,48.8587,48.7472,48.7472,35600.0
2009-12-15 13:40:00,69.9,69.91,69.85,69.86,47900.0,48.7472,48.7541,48.7123,48.7193,47900.0
2009-12-15 13:50:00,69.86,69.9,69.81,69.81,32300.0,48.7193,48.7472,48.6844,48.6844,32300.0
2009-12-15 14:00:00,69.8,69.84,69.77,69.77,31200.0,48.6774,48.7053,48.6565,48.6565,31200.0
2009-12-15 14:10:00,69.78,69.78,69.75,69.77,34800.0,48.6635,48.6635,48.6426,48.6565,34800.0
2009-12-15 14:20:00,69.78,69.84,69.77,69.84,48600.0,48.6635,48.7053,48.6565,48.7053,48600.0
2009-12-15 14:30:00,69.84,69.88,69.79,69.81,53200.0,48.7053,48.7332,48.6704,48.6844,53200.0
2009-12-15 14:40:00,69.81,69.81,69.8,69.81,12300.0,48.6844,48.6844,48.6774,48.6844,12300.0
2009-12-15 14:50:00,69.81,69.81,69.72,69.78,42600.0,48.6844,48.6844,48.6216,48.6635,42600.0
2009-12-15 15:00:00,69.8,69.92,69.78,69.79,46400.0,48.6774,48.7611,48.6635,48.6704,46400.0
2009-12-15 15:10:00,69.78,69.81,69.75,69.81,41300.0,48.6635,48.6844,48.6426,48.6844,41300.0
2009-12-15 15:20:00,69.81,69.83,69.72,69.8,47000.0,48.6844,48.6983,48.6216,48.6774,47000.0
2009-12-15 15:30:00,69.79,69.79,69.61,69.66,66200.0,48.6704,48.6704,48.5449,48.5798,66200.0
2009-12-15 15:40:00,69.66,69.69,69.48,69.52,110200.0,48.5798,48.6007,48.4543,48.4822,110200.0
2009-12-15 15:50:00,69.52,69.72,69.51,69.72,165300.0,48.4822,48.6216,48.4752,48.6216,165300.0
2009-12-16 09:30:00,69.82,69.82,69.39,69.4,93700.0,48.6914,48.6914,48.3915,48.3985,93700.0
2009-12-16 09:40:00,69.4,69.41,69.15,69.34,47000.0,48.3985,48.4054,48.2241,48.3566,47000.0
2009-12-16 09:50:00,69.34,69.4,69.28,69.37,38300.0,48.3566,48.3985,48.3148,48.3775,38300.0
2009-12-16 10:00:00,69.4,69.4,69.22,69.23,48100.0,48.3985,48.3985,48.2729,48.2799,48100.0
2009-12-16 10:10:00,69.24,69.25,69.16,69.21,33300.0,48.2869,48.2939,48.2311,48.266,33300.0
2009-12-16 10:20:00,69.21,69.33,69.18,69.31,73400.0,48.266,48.3496,48.245,48.3357,73400.0
2009-12-16 10:30:00,69.32,69.42,69.3,69.38,64700.0,48.3427,48.4124,48.3287,48.3845,64700.0
2009-12-16 10:40:00,69.36,69.38,69.28,69.29,28100.0,48.3706,48.3845,48.3148,48.3218,28100.0
2009-12-16 10:50:00,69.29,69.32,69.19,69.25,23400.0,48.3218,48.3427,48.252,48.2939,23400.0
2009-12-16 11:00:00,69.25,69.29,69.2,69.29,22500.0,48.2939,48.3218,48.259,48.3218,22500.0
2009-12-16 11:10:00,69.3,69.33,69.3,69.33,17000.0,48.3287,48.3496,48.3287,48.3496,17000.0
2009-12-16 11:20:00,69.33,69.36,69.31,69.32,46000.0,48.3496,48.3706,48.3357,48.3427,46000.0
2009-12-16 11:30:00,69.32,69.36,69.31,69.32,24100.0,48.3427,48.3706,48.3357,48.3427,24100.0
2009-12-16 11:40:00,69.32,69.32,69.31,69.32,16000.0,48.3427,48.3427,48.3357,48.3427,16000.0
2009-12-16 11:50:00,69.32,69.37,69.31,69.33,13300.0,48.3427,48.3775,48.3357,48.3496,13300.0
2009-12-16 12:00:00,69.33,69.4,69.32,69.4,13600.0,48.3496,48.3985,48.3427,48.3985,13600.0
2009-12-16 12:10:00,69.4,69.48,69.4,69.47,19400.0,48.3985,48.4543,48.3985,48.4473,19400.0
2009-12-16 12:20:00,69.48,69.62,69.47,69.62,39600.0,48.4543,48.5519,48.4473,48.5519,39600.0
2009-12-16 12:30:00,69.62,69.63,69.59,69.62,20400.0,48.5519,48.5589,48.531,48.5519,20400.0
2009-12-16 12:40:00,69.62,69.65,69.62,69.62,12600.0,48.5519,48.5728,48.5519,48.5519,12600.0
2009-12-16 12:50:00,69.62,69.64,69.62,69.64,8900.0,48.5519,48.5658,48.5519,48.5658,8900.0
2009-12-16 13:00:00,69.64,69.7,69.64,69.7,22700.0,48.5658,48.6077,48.5658,48.6077,22700.0
2009-12-16 13:10:00,69.7,69.75,69.66,69.75,20200.0,48.6077,48.6426,48.5798,48.6426,20200.0
2009-12-16 13:20:00,69.74,69.81,69.72,69.8,18300.0,48.6356,48.6844,48.6216,48.6774,18300.0
2009-12-16 13:30:00,69.79,69.81,69.72,69.73,23200.0,48.6704,48.6844,48.6216,48.6286,23200.0
2009-12-16 13:40:00,69.72,70.04,69.65,69.89,211500.0,48.6216,48.8448,48.5728,48.7402,211500.0
2009-12-16 13:50:00,69.89,69.95,69.79,69.79,56300.0,48.7402,48.782,48.6704,48.6704,56300.0
2009-12-16 14:00:00,69.79,69.99,69.77,69.86,73800.0,48.6704,48.8099,48.6565,48.7193,73800.0
2009-12-16 14:10:00,69.86,70.0,68.85,69.9,39300.0,48.7193,48.8169,48.0149,48.7472,39300.0
2009-12-16 14:20:00,69.91,69.91,69.62,69.83,43900.0,48.7541,48.7541,48.5519,48.6983,43900.0
2009-12-16 14:30:00,69.85,69.87,69.74,69.87,19000.0,48.7123,48.7262,48.6356,48.7262,19000.0
2009-12-16 14:40:00,69.86,69.86,69.66,69.66,34300.0,48.7193,48.7193,48.5798,48.5798,34300.0
2009-12-16 14:50:00,69.65,69.72,69.63,69.67,33800.0,48.5728,48.6216,48.5589,48.5868,33800.0
2009-12-16 15:00:00,69.64,69.67,69.56,69.63,30900.0,48.5658,48.5868,48.51,48.5589,30900.0
2009-12-16 15:10:00,69.63,69.72,69.43,69.43,147800.0,48.5589,48.6216,48.4194,48.4194,147800.0
2009-12-16 15:20:00,69.45,69.49,69.34,69.34,61200.0,48.4333,48.4612,48.3566,48.3566,61200.0
2009-12-16 15:30:00,69.35,69.43,69.34,69.42,45100.0,48.3636,48.4194,48.3566,48.4124,45100.0
2009-12-16 15:40:00,69.42,69.51,69.39,69.46,59900.0,48.4124,48.4752,48.3915,48.4403,59900.0
2009-12-16 15:50:00,69.45,69.51,69.42,69.5,113800.0,48.4333,48.4752,48.4124,48.4682,113800.0
2009-12-17 09:30:00,69.05,69.32,68.78,69.12,47000.0,48.1544,48.3427,47.9661,48.2032,47000.0
2009-12-17 09:40:00,69.07,69.07,68.68,68.74,38700.0,48.1683,48.1683,47.8963,47.9382,38700.0
2009-12-17 09:50:00,68.72,68.75,68.5,68.52,34300.0,47.9242,47.9452,47.7708,47.7848,34300.0
2009-12-17 10:00:00,68.56,68.71,68.56,68.71,25600.0,47.8127,47.9173,47.8127,47.9173,25600.0
2009-12-17 10:10:00,68.72,68.85,68.7,68.85,9300.0,47.9242,48.0149,47.9103,48.0149,9300.0
2009-12-17 10:20:00,68.87,69.01,68.83,68.87,37200.0,48.0289,48.1265,48.001,48.0289,37200.0
2009-12-17 10:30:00,68.86,68.91,68.77,68.83,28500.0,48.0219,48.0567,47.9591,48.001,28500.0
2009-12-17 10:40:00,68.83,68.9,68.8,68.9,14000.0,48.001,48.0498,47.98,48.0498,14000.0
2009-12-17 10:50:00,68.88,69.03,68.88,69.0,10500.0,48.0358,48.1404,48.0358,48.1195,10500.0
2009-12-17 11:00:00,69.01,69.11,69.0,69.03,20300.0,48.1265,48.1962,48.1195,48.1404,20300.0
2009-12-17 11:10:00,69.03,69.13,68.99,69.12,27800.0,48.1404,48.2102,48.1125,48.2032,27800.0
2009-12-17 11:20:00,69.16,69.19,68.91,68.92,25500.0,48.2311,48.252,48.0567,48.0637,25500.0
2009-12-17 11:30:00,68.93,68.93,68.69,68.76,37000.0,48.0707,48.0707,47.9033,47.9521,37000.0
2009-12-17 11:40:00,68.79,68.84,68.68,68.73,21300.0,47.9731,48.0079,47.8963,47.9312,21300.0
2009-12-17 11:50:00,68.73,68.79,68.68,68.79,10600.0,47.9312,47.9731,47.8963,47.9731,10600.0
2009-12-17 12:00:00,68.78,68.79,68.72,68.75,14600.0,47.9661,47.9731,47.9242,47.9452,14600.0
2009-12-17 12:10:00,68.75,68.79,68.69,68.72,14100.0,47.9452,47.9731,47.9033,47.9242,14100.0
2009-12-17 12:20:00,68.72,68.72,68.6,68.63,5600.0,47.9242,47.9242,47.8406,47.8615,5600.0
2009-12-17 12:30:00,68.63,68.65,68.54,68.57,13200.0,47.8615,47.8754,47.7987,47.8196,13200.0
2009-12-17 12:40:00,68.56,68.57,68.4,68.4,25600.0,47.8127,47.8196,47.7011,47.7011,25600.0
2009-12-17 12:50:00,68.41,68.55,68.4,68.53,17400.0,47.7081,47.8057,47.7011,47.7917,17400.0
2009-12-17 13:00:00,68.53,68.56,68.45,68.46,23500.0,47.7917,47.8127,47.736,47.7429,23500.0
2009-12-17 13:10:00,68.46,68.55,68.43,68.53,19600.0,47.7429,47.8057,47.722,47.7917,19600.0
2009-12-17 13:20:00,68.51,68.61,68.51,68.61,13600.0,47.7778,47.8475,47.7778,47.8475,13600.0
2009-12-17 13:30:00,68.61,68.68,68.61,68.66,16300.0,47.8475,47.8963,47.8475,47.8824,16300.0
2009-12-17 13:40:00,68.67,68.72,68.61,68.61,17600.0,47.8894,47.9242,47.8475,47.8475,17600.0
2009-12-17 13:50:00,68.61,68.75,68.6,68.72,17800.0,47.8475,47.9452,47.8406,47.9242,17800.0
2009-12-17 14:00:00,68.71,68.82,68.7,68.82,20600.0,47.9173,47.994,47.9103,47.994,20600.0
2009-12-17 14:10:00,68.81,68.83,68.73,68.73,36000.0,47.987,48.001,47.9312,47.9312,36000.0
2009-12-17 14:20:00,68.74,68.81,68.74,68.78,20200.0,47.9382,47.987,47.9382,47.9661,20200.0
2009-12-17 14:30:00,68.78,68.85,68.78,68.8,34000.0,47.9661,48.0149,47.9661,47.98,34000.0
2009-12-17 14:40:00,68.8,68.81,68.71,68.72,15200.0,47.98,47.987,47.9173,47.9242,15200.0
2009-12-17 14:50:00,68.73,68.79,68.71,68.76,11800.0,47.9312,47.9731,47.9173,47.9521,11800.0
2009-12-17 15:00:00,68.76,68.86,68.74,68.81,55300.0,47.9521,48.0219,47.9382,47.987,55300.0
2009-12-17 15:10:00,68.8,68.81,68.67,68.73,19000.0,47.98,47.987,47.8894,47.9312,19000.0
2009-12-17 15:20:00,68.74,68.78,68.61,68.62,50700.0,47.9382,47.9661,47.8475,47.8545,50700.0
2009-12-17 15:30:00,68.63,68.68,68.57,68.6,84600.0,47.8615,47.8963,47.8196,47.8406,84600.0
2009-12-17 15:40:00,68.6,68.64,68.47,68.56,74600.0,47.8406,47.8685,47.7499,47.8127,74600.0
2009-12-17 15:50:00,68.56,68.6,68.54,68.55,120000.0,47.8127,47.8406,47.7987,47.8057,120000.0
2009-12-18 09:30:00,68.78,68.88,68.54,68.84,609200.0,47.9661,48.0358,47.7987,48.0079,609200.0
2009-12-18 09:40:00,68.84,68.93,68.62,68.63,24800.0,48.0079,48.0707,47.8545,47.8615,24800.0
2009-12-18 09:50:00,68.62,68.63,68.48,68.53,33300.0,47.8545,47.8615,47.7569,47.7917,33300.0
2009-12-18 10:00:00,68.55,68.64,68.51,68.55,82900.0,47.8057,47.8685,47.7778,47.8057,82900.0
2009-12-18 10:10:00,68.58,68.6,68.5,68.53,21000.0,47.8266,47.8406,47.7708,47.7917,21000.0
2009-12-18 10:20:00,68.53,68.58,68.49,68.53,35900.0,47.7917,47.8266,47.7638,47.7917,35900.0
2009-12-18 10:30:00,68.52,68.53,68.32,68.47,22400.0,47.7848,47.7917,47.6453,47.7499,22400.0
2009-12-18 10:40:00,68.45,68.5,68.38,68.38,20300.0,47.736,47.7708,47.6871,47.6871,20300.0
2009-12-18 10:50:00,68.37,68.5,68.32,68.48,34700.0,47.6802,47.7708,47.6453,47.7569,34700.0
2009-12-18 11:00:00,68.48,68.51,68.15,68.16,38200.0,47.7569,47.7778,47.5267,47.5337,38200.0
2009-12-18 11:10:00,68.19,68.27,68.03,68.15,44400.0,47.5546,47.6104,47.443,47.5267,44400.0
2009-12-18 11:20:00,68.15,68.17,68.05,68.05,21500.0,47.5267,47.5407,47.457,47.457,21500.0
2009-12-18 11:30:00,68.04,68.05,67.82,67.84,40200.0,47.45,47.457,47.2966,47.3105,40200.0
2009-12-18 11:40:00,67.83,67.84,67.75,67.84,24900.0,47.3036,47.3105,47.2478,47.3105,24900.0
2009-12-18 11:50:00,67.81,67.96,67.81,67.89,11800.0,47.2896,47.3942,47.2896,47.3454,11800.0
2009-12-18 12:00:00,67.91,67.92,67.78,67.85,23100.0,47.3594,47.3663,47.2687,47.3175,23100.0
2009-12-18 12:10:00,67.86,67.93,67.82,67.93,22300.0,47.3245,47.3733,47.2966,47.3733,22300.0
2009-12-18 12:20:00,67.93,68.01,67.93,67.98,10100.0,47.3733,47.4291,47.3733,47.4082,10100.0
2009-12-18 12:30:00,67.98,68.05,67.94,68.04,12000.0,47.4082,47.457,47.3803,47.45,12000.0
2009-12-18 12:40:00,68.03,68.06,67.98,68.02,11900.0,47.443,47.464,47.4082,47.4361,11900.0
2009-12-18 12:50:00,68.03,68.08,68.01,68.04,13600.0,47.443,47.4779,47.4291,47.45,13600.0
2009-12-18 13:00:00,68.04,68.07,68.01,68.03,19200.0,47.45,47.4709,47.4291,47.443,19200.0
2009-12-18 13:10:00,68.03,68.11,67.98,68.01,29800.0,47.443,47.4988,47.4082,47.4291,29800.0
2009-12-18 13:20:00,68.0,68.1,67.97,68.07,14200.0,47.4221,47.4919,47.4012,47.4709,14200.0
2009-12-18 13:30:00,68.11,68.13,68.04,68.12,17500.0,47.4988,47.5128,47.45,47.5058,17500.0
2009-12-18 13:40:00,68.12,68.23,68.12,68.2,14300.0,47.5058,47.5825,47.5058,47.5616,14300.0
2009-12-18 13:50:00,68.22,68.23,68.08,68.14,25200.0,47.5756,47.5825,47.4779,47.5198,25200.0
2009-12-18 14:00:00,68.14,68.28,68.11,68.26,35400.0,47.5198,47.6174,47.4988,47.6034,35400.0
2009-12-18 14:10:00,68.27,68.28,68.22,68.25,41800.0,47.6104,47.6174,47.5756,47.5965,41800.0
2009-12-18 14:20:00,68.27,68.27,68.16,68.18,41700.0,47.6104,47.6104,47.5337,47.5477,41700.0
2009-12-18 14:30:00,68.16,68.28,68.16,68.27,27500.0,47.5337,47.6174,47.5337,47.6104,27500.0
2009-12-18 14:40:00,68.25,68.31,68.21,68.23,13600.0,47.5965,47.6383,47.5686,47.5825,13600.0
2009-12-18 14:50:00,68.21,68.32,68.2,68.28,36600.0,47.5686,47.6453,47.5616,47.6174,36600.0
2009-12-18 15:00:00,68.3,68.37,68.29,68.35,34900.0,47.6313,47.6802,47.6244,47.6662,34900.0
2009-12-18 15:10:00,68.34,68.36,68.29,68.33,31600.0,47.6592,47.6732,47.6244,47.6523,31600.0
2009-12-18 15:20:00,68.33,68.35,68.08,68.08,38700.0,47.6523,47.6662,47.4779,47.4779,38700.0
2009-12-18 15:30:00,68.09,68.09,67.98,68.0,46100.0,47.4849,47.4849,47.4082,47.4221,46100.0
2009-12-18 15:40:00,68.0,68.22,67.95,68.18,65000.0,47.4221,47.5756,47.3873,47.5477,65000.0
2009-12-18 15:50:00,68.18,68.27,68.12,68.27,121900.0,47.5477,47.6104,47.5058,47.6104,121900.0
2009-12-21 09:30:00,68.51,69.07,68.51,68.79,65800.0,47.7778,48.1683,47.7778,47.9731,65800.0
2009-12-21 09:40:00,68.82,68.96,68.71,68.71,18000.0,47.994,48.0916,47.9173,47.9173,18000.0
2009-12-21 09:50:00,68.73,68.73,68.43,68.48,34500.0,47.9312,47.9312,47.722,47.7569,34500.0
2009-12-21 10:00:00,68.47,68.78,68.47,68.76,37700.0,47.7499,47.9661,47.7499,47.9521,37700.0
2009-12-21 10:10:00,68.76,68.82,68.63,68.71,43300.0,47.9521,47.994,47.8615,47.9173,43300.0
2009-12-21 10:20:00,68.72,68.75,68.66,68.68,22200.0,47.9242,47.9452,47.8824,47.8963,22200.0
2009-12-21 10:30:00,68.67,68.8,68.61,68.79,23200.0,47.8894,47.98,47.8475,47.9731,23200.0
2009-12-21 10:40:00,68.78,68.84,68.63,68.63,22500.0,47.9661,48.0079,47.8615,47.8615,22500.0
2009-12-21 10:50:00,68.65,68.66,68.61,68.61,12400.0,47.8754,47.8824,47.8475,47.8475,12400.0
2009-12-21 11:00:00,68.61,68.84,68.61,68.78,20600.0,47.8475,48.0079,47.8475,47.9661,20600.0
2009-12-21 11:10:00,68.8,68.8,68.7,68.7,16100.0,47.98,47.98,47.9103,47.9103,16100.0
2009-12-21 11:20:00,68.69,68.69,68.58,68.59,10700.0,47.9033,47.9033,47.8266,47.8336,10700.0
2009-12-21 11:30:00,68.58,68.75,68.58,68.75,42500.0,47.8266,47.9452,47.8266,47.9452,42500.0
2009-12-21 11:40:00,68.76,68.78,68.69,68.72,42800.0,47.9521,47.9661,47.9033,47.9242,42800.0
2009-12-21 11:50:00,68.74,68.77,68.71,68.71,12000.0,47.9382,47.9591,47.9173,47.9173,12000.0
2009-12-21 12:00:00,68.72,68.8,68.67,68.7,42700.0,47.9242,47.98,47.8894,47.9103,42700.0
2009-12-21 12:10:00,68.7,68.79,68.69,68.79,11100.0,47.9103,47.9731,47.9033,47.9731,11100.0
2009-12-21 12:20:00,68.8,68.83,68.64,68.67,13000.0,47.98,48.001,47.8685,47.8894,13000.0
2009-12-21 12:30:00,68.66,68.67,68.56,68.57,12000.0,47.8824,47.8894,47.8127,47.8196,12000.0
2009-12-21 12:40:00,68.58,68.63,68.55,68.55,10800.0,47.8266,47.8615,47.8057,47.8057,10800.0
2009-12-21 12:50:00,68.56,68.58,68.53,68.58,12600.0,47.8127,47.8266,47.7917,47.8266,12600.0
2009-12-21 13:00:00,68.57,68.64,68.57,68.62,8900.0,47.8196,47.8685,47.8196,47.8545,8900.0
2009-12-21 13:10:00,68.64,68.67,68.61,68.65,17400.0,47.8685,47.8894,47.8475,47.8754,17400.0
2009-12-21 13:20:00,68.65,68.69,68.64,68.67,14200.0,47.8754,47.9033,47.8685,47.8894,14200.0
2009-12-21 13:30:00,68.67,68.78,68.66,68.69,55700.0,47.8894,47.9661,47.8824,47.9033,55700.0
2009-12-21 13:40:00,68.68,68.8,68.68,68.78,21000.0,47.8963,47.98,47.8963,47.9661,21000.0
2009-12-21 13:50:00,68.77,68.77,68.67,68.7,22200.0,47.9591,47.9591,47.8894,47.9103,22200.0
2009-12-21 14:00:00,68.69,68.72,68.65,68.71,26300.0,47.9033,47.9242,47.8754,47.9173,26300.0
2009-12-21 14:10:00,68.72,68.81,68.67,68.76,18400.0,47.9242,47.987,47.8894,47.9521,18400.0
2009-12-21 14:20:00,68.75,68.77,68.68,68.69,17200.0,47.9452,47.9591,47.8963,47.9033,17200.0
2009-12-21 14:30:00,68.68,68.72,68.66,68.66,12100.0,47.8963,47.9242,47.8824,47.8824,12100.0
2009-12-21 14:40:00,68.65,68.67,68.59,68.59,33100.0,47.8754,47.8894,47.8336,47.8336,33100.0
2009-12-21 14:50:00,68.58,68.62,68.57,68.59,11800.0,47.8266,47.8545,47.8196,47.8336,11800.0
2009-12-21 15:00:00,68.6,68.61,68.53,68.54,18200.0,47.8406,47.8475,47.7917,47.7987,18200.0
2009-12-21 15:10:00,68.53,68.53,68.39,68.43,38600.0,47.7917,47.7917,47.6941,47.722,38600.0
2009-12-21 15:20:00,68.44,68.47,68.41,68.46,29200.0,47.729,47.7499,47.7081,47.7429,29200.0
2009-12-21 15:30:00,68.47,68.57,68.46,68.56,27200.0,47.7499,47.8196,47.7429,47.8127,27200.0
2009-12-21 15:40:00,68.55,68.58,68.5,68.55,30800.0,47.8057,47.8266,47.7708,47.8057,30800.0
2009-12-21 15:50:00,68.54,68.62,68.53,68.61,52200.0,47.7987,47.8545,47.7917,47.8475,52200.0
2009-12-22 09:30:00,68.59,68.88,68.54,68.88,47400.0,47.8336,48.0358,47.7987,48.0358,47400.0
2009-12-22 09:40:00,68.89,68.95,68.56,68.58,46000.0,48.0428,48.0846,47.8127,47.8266,46000.0
2009-12-22 09:50:00,68.59,68.66,68.49,68.53,31500.0,47.8336,47.8824,47.7638,47.7917,31500.0
2009-12-22 10:00:00,68.54,68.74,68.49,68.72,52700.0,47.7987,47.9382,47.7638,47.9242,52700.0
2009-12-22 10:10:00,68.74,68.82,68.6,68.61,36700.0,47.9382,47.994,47.8406,47.8475,36700.0
2009-12-22 10:20:00,68.6,68.63,68.41,68.43,50700.0,47.8406,47.8615,47.7081,47.722,50700.0
2009-12-22 10:30:00,68.44,68.47,68.39,68.43,19500.0,47.729,47.7499,47.6941,47.722,19500.0
2009-12-22 10:40:00,68.44,68.47,68.28,68.28,20400.0,47.729,47.7499,47.6174,47.6174,20400.0
2009-12-22 10:50:00,68.28,68.36,68.26,68.33,13000.0,47.6174,47.6732,47.6034,47.6523,13000.0
2009-12-22 11:00:00,68.31,68.31,68.15,68.15,26100.0,47.6383,47.6383,47.5267,47.5267,26100.0
2009-12-22 11:10:00,68.15,68.22,68.14,68.14,17100.0,47.5267,47.5756,47.5198,47.5198,17100.0
2009-12-22 11:20:00,68.15,68.16,68.09,68.13,13900.0,47.5267,47.5337,47.4849,47.5128,13900.0
2009-12-22 11:30:00,68.13,68.13,68.03,68.07,34300.0,47.5128,47.5128,47.443,47.4709,34300.0
2009-12-22 11:40:00,68.07,68.13,68.06,68.13,8800.0,47.4709,47.5128,47.464,47.5128,8800.0
2009-12-22 11:50:00,68.13,68.24,68.12,68.21,42400.0,47.5128,47.5895,47.5058,47.5686,42400.0
2009-12-22 12:00:00,68.21,68.24,68.19,68.22,13500.0,47.5686,47.5895,47.5546,47.5756,13500.0
2009-12-22 12:10:00,68.21,68.22,68.15,68.18,21700.0,47.5686,47.5756,47.5267,47.5477,21700.0
2009-12-22 12:20:00,68.18,68.19,68.16,68.17,6800.0,47.5477,47.5546,47.5337,47.5407,6800.0
2009-12-22 12:30:00,68.18,68.23,68.15,68.2,14700.0,47.5477,47.5825,47.5267,47.5616,14700.0
2009-12-22 12:40:00,68.2,68.24,68.2,68.22,21200.0,47.5616,47.5895,47.5616,47.5756,21200.0
2009-12-22 12:50:00,68.22,68.25,68.2,68.21,30300.0,47.5756,47.5965,47.5616,47.5686,30300.0
2009-12-22 13:00:00,68.21,68.31,68.2,68.3,25800.0,47.5686,47.6383,47.5616,47.6313,25800.0
2009-12-22 13:10:00,68.3,68.35,68.22,68.22,12800.0,47.6313,47.6662,47.5756,47.5756,12800.0
2009-12-22 13:20:00,68.22,68.22,68.15,68.15,27800.0,47.5756,47.5756,47.5267,47.5267,27800.0
2009-12-22 13:30:00,68.15,68.16,68.05,68.09,39600.0,47.5267,47.5337,47.457,47.4849,39600.0
2009-12-22 13:40:00,68.1,68.12,68.06,68.07,25000.0,47.4919,47.5058,47.464,47.4709,25000.0
2009-12-22 13:50:00,68.08,68.24,68.07,68.21,13100.0,47.4779,47.5895,47.4709,47.5686,13100.0
2009-12-22 14:00:00,68.22,68.31,68.19,68.28,24800.0,47.5756,47.6383,47.5546,47.6174,24800.0
2009-12-22 14:10:00,68.27,68.31,68.22,68.29,18100.0,47.6104,47.6383,47.5756,47.6244,18100.0
2009-12-22 14:20:00,68.28,68.31,68.26,68.26,23000.0,47.6174,47.6383,47.6034,47.6034,23000.0
2009-12-22 14:30:00,68.27,68.29,68.24,68.29,18000.0,47.6104,47.6244,47.5895,47.6244,18000.0
2009-12-22 14:40:00,68.28,68.3,68.26,68.3,25200.0,47.6174,47.6313,47.6034,47.6313,25200.0
2009-12-22 14:50:00,68.3,68.3,68.22,68.27,21400.0,47.6313,47.6313,47.5756,47.6104,21400.0
2009-12-22 15:00:00,68.28,68.3,68.25,68.29,33000.0,47.6174,47.6313,47.5965,47.6244,33000.0
2009-12-22 15:10:00,68.29,68.3,68.22,68.26,36800.0,47.6244,47.6313,47.5756,47.6034,36800.0
2009-12-22 15:20:00,68.26,68.3,68.25,68.27,28500.0,47.6034,47.6313,47.5965,47.6104,28500.0
2009-12-22 15:30:00,68.27,68.3,68.24,68.27,61200.0,47.6104,47.6313,47.5895,47.6104,61200.0
2009-12-22 15:40:00,68.26,68.26,68.16,68.23,61800.0,47.6034,47.6034,47.5337,47.5825,61800.0
2009-12-22 15:50:00,68.24,68.27,68.15,68.21,125700.0,47.5895,47.6104,47.5267,47.5686,125700.0
2009-12-23 09:30:00,68.4,68.65,68.28,68.65,25100.0,47.7011,47.8754,47.6174,47.8754,25100.0
2009-12-23 09:40:00,68.64,68.65,68.33,68.36,11400.0,47.8685,47.8754,47.6523,47.6732,11400.0
2009-12-23 09:50:00,68.35,68.37,68.2,68.2,27700.0,47.6662,47.6802,47.5616,47.5616,27700.0
2009-12-23 10:00:00,68.2,68.2,67.95,67.98,43900.0,47.5616,47.5616,47.3873,47.4082,43900.0
2009-12-23 10:10:00,68.0,68.11,67.95,68.04,27500.0,47.4221,47.4988,47.3873,47.45,27500.0
2009-12-23 10:20:00,68.05,68.11,67.98,68.05,15100.0,47.457,47.4988,47.4082,47.457,15100.0
2009-12-23 10:30:00,68.08,68.1,68.03,68.07,10700.0,47.4779,47.4919,47.443,47.4709,10700.0
2009-12-23 10:40:00,68.07,68.17,68.05,68.15,11000.0,47.4709,47.5407,47.457,47.5267,11000.0
2009-12-23 10:50:00,68.15,68.15,68.05,68.09,8700.0,47.5267,47.5267,47.457,47.4849,8700.0
2009-12-23 11:00:00,68.09,68.12,68.06,68.07,11900.0,47.4849,47.5058,47.464,47.4709,11900.0
2009-12-23 11:10:00,68.08,68.25,68.07,68.25,13500.0,47.4779,47.5965,47.4709,47.5965,13500.0
2009-12-23 11:20:00,68.25,68.25,68.16,68.16,12500.0,47.5965,47.5965,47.5337,47.5337,12500.0
2009-12-23 11:30:00,68.14,68.25,68.14,68.22,15200.0,47.5198,47.5965,47.5198,47.5756,15200.0
2009-12-23 11:40:00,68.22,68.24,68.1,68.19,17000.0,47.5756,47.5895,47.4919,47.5546,17000.0
2009-12-23 11:50:00,68.19,68.3,68.19,68.3,16700.0,47.5546,47.6313,47.5546,47.6313,16700.0
2009-12-23 12:00:00,68.3,68.33,68.27,68.29,17000.0,47.6313,47.6523,47.6104,47.6244,17000.0
2009-12-23 12:10:00,68.3,68.32,68.21,68.3,213400.0,47.6313,47.6453,47.5686,47.6313,213400.0
2009-12-23 12:20:00,68.3,68.34,68.17,68.18,48600.0,47.6313,47.6592,47.5407,47.5477,48600.0
2009-12-23 12:30:00,68.16,68.18,68.09,68.12,27100.0,47.5337,47.5477,47.4849,47.5058,27100.0
2009-12-23 12:40:00,68.11,68.13,68.09,68.11,19000.0,47.4988,47.5128,47.4849,47.4988,19000.0
2009-12-23 12:50:00,68.11,68.21,67.97,67.99,42500.0,47.4988,47.5686,47.4012,47.4152,42500.0
2009-12-23 13:00:00,67.97,67.99,67.79,67.8,52700.0,47.4012,47.4152,47.2757,47.2827,52700.0
2009-12-23 13:10:00,67.79,67.89,67.76,67.89,27100.0,47.2757,47.3454,47.2548,47.3454,27100.0
2009-12-23 13:20:00,67.9,68.0,67.9,67.94,14100.0,47.3524,47.4221,47.3524,47.3803,14100.0
2009-12-23 13:30:00,67.94,68.07,67.94,68.07,17100.0,47.3803,47.4709,47.3803,47.4709,17100.0
2009-12-23 13:40:00,68.07,68.27,68.07,68.22,30200.0,47.4709,47.6104,47.4709,47.5756,30200.0
2009-12-23 13:50:00,68.23,68.23,68.18,68.19,29000.0,47.5825,47.5825,47.5477,47.5546,29000.0
2009-12-23 14:00:00,68.18,68.22,68.17,68.18,23000.0,47.5477,47.5756,47.5407,47.5477,23000.0
2009-12-23 14:10:00,68.19,68.27,68.19,68.27,13700.0,47.5546,47.6104,47.5546,47.6104,13700.0
2009-12-23 14:20:00,68.27,68.28,68.24,68.26,12500.0,47.6104,47.6174,47.5895,47.6034,12500.0
2009-12-23 14:30:00,68.26,68.29,68.21,68.26,27200.0,47.6034,47.6244,47.5686,47.6034,27200.0
2009-12-23 14:40:00,68.25,68.25,68.22,68.23,11000.0,47.5965,47.5965,47.5756,47.5825,11000.0
2009-12-23 14:50:00,68.22,68.23,68.2,68.2,7100.0,47.5756,47.5825,47.5616,47.5616,7100.0
2009-12-23 15:00:00,68.2,68.24,68.17,68.18,17200.0,47.5616,47.5895,47.5407,47.5477,17200.0
2009-12-23 15:10:00,68.17,68.21,68.14,68.2,11900.0,47.5407,47.5686,47.5198,47.5616,11900.0
2009-12-23 15:20:00,68.19,68.19,68.12,68.14,15800.0,47.5546,47.5546,47.5058,47.5198,15800.0
2009-12-23 15:30:00,68.13,68.19,68.1,68.16,33200.0,47.5128,47.5546,47.4919,47.5337,33200.0
2009-12-23 15:40:00,68.16,68.22,68.15,68.17,34700.0,47.5337,47.5756,47.5267,47.5407,34700.0
2009-12-23 15:50:00,68.17,68.19,68.13,68.15,72600.0,47.5407,47.5546,47.5128,47.5267,72600.0
2009-12-24 09:30:00,68.15,68.47,68.04,68.1,32500.0,47.5267,47.7499,47.45,47.4919,32500.0
2009-12-24 09:40:00,68.05,68.15,68.03,68.09,17300.0,47.457,47.5267,47.443,47.4849,17300.0
2009-12-24 09:50:00,68.06,68.22,68.04,68.2,21700.0,47.464,47.5756,47.45,47.5616,21700.0
2009-12-24 10:00:00,68.19,68.45,68.19,68.39,69900.0,47.5546,47.736,47.5546,47.6941,69900.0
2009-12-24 10:10:00,68.39,68.4,68.2,68.23,18000.0,47.6941,47.7011,47.5616,47.5825,18000.0
2009-12-24 10:20:00,68.22,68.29,68.19,68.26,12900.0,47.5756,47.6244,47.5546,47.6034,12900.0
2009-12-24 10:30:00,68.25,68.25,68.21,68.24,10900.0,47.5965,47.5965,47.5686,47.5895,10900.0
2009-12-24 10:40:00,68.25,68.27,68.2,68.22,12800.0,47.5965,47.6104,47.5616,47.5756,12800.0
2009-12-24 10:50:00,68.22,68.33,68.21,68.33,14800.0,47.5756,47.6523,47.5686,47.6523,14800.0
2009-12-24 11:00:00,68.36,68.4,68.3,68.39,15600.0,47.6732,47.7011,47.6313,47.6941,15600.0
2009-12-24 11:10:00,68.38,68.4,68.38,68.39,13300.0,47.6871,47.7011,47.6871,47.6941,13300.0
2009-12-24 11:20:00,68.39,68.4,68.37,68.4,11100.0,47.6941,47.7011,47.6802,47.7011,11100.0
2009-12-24 11:30:00,68.4,68.4,68.28,68.28,11100.0,47.7011,47.7011,47.6174,47.6174,11100.0
2009-12-24 11:40:00,68.28,68.35,68.28,68.34,11400.0,47.6174,47.6662,47.6174,47.6592,11400.0
2009-12-24 11:50:00,68.34,68.34,68.23,68.23,26400.0,47.6592,47.6592,47.5825,47.5825,26400.0
2009-12-24 12:00:00,68.23,68.26,68.13,68.19,33000.0,47.5825,47.6034,47.5128,47.5546,33000.0
2009-12-24 12:10:00,68.19,68.27,68.19,68.22,11600.0,47.5546,47.6104,47.5546,47.5756,11600.0
2009-12-24 12:20:00,68.22,68.22,68.15,68.21,16700.0,47.5756,47.5756,47.5267,47.5686,16700.0
2009-12-24 12:30:00,68.21,68.26,68.17,68.25,13200.0,47.5686,47.6034,47.5407,47.5965,13200.0
2009-12-24 12:40:00,68.26,68.31,68.25,68.29,17100.0,47.6034,47.6383,47.5965,47.6244,17100.0
2009-12-24 12:50:00,68.29,68.34,68.25,68.3,21300.0,47.6244,47.6592,47.5965,47.6313,21300.0
2009-12-28 09:30:00,68.51,68.94,68.51,68.62,30600.0,47.7778,48.0777,47.7778,47.8545,30600.0
2009-12-28 09:40:00,68.66,68.73,68.59,68.7,45500.0,47.8824,47.9312,47.8336,47.9103,45500.0
2009-12-28 09:50:00,68.71,68.78,68.69,68.7,34000.0,47.9173,47.9661,47.9033,47.9103,34000.0
2009-12-28 10:00:00,68.71,68.73,68.67,68.72,21500.0,47.9173,47.9312,47.8894,47.9242,21500.0
2009-12-28 10:10:00,68.73,68.76,68.51,68.54,17700.0,47.9312,47.9521,47.7778,47.7987,17700.0
2009-12-28 10:20:00,68.52,68.58,68.5,68.58,12200.0,47.7848,47.8266,47.7708,47.8266,12200.0
2009-12-28 10:30:00,68.59,68.63,68.59,68.63,12100.0,47.8336,47.8615,47.8336,47.8615,12100.0
2009-12-28 10:40:00,68.63,68.72,68.63,68.72,13800.0,47.8615,47.9242,47.8615,47.9242,13800.0
2009-12-28 10:50:00,68.72,68.73,68.7,68.7,18100.0,47.9242,47.9312,47.9103,47.9103,18100.0
2009-12-28 11:00:00,68.71,68.71,68.7,68.71,19900.0,47.9173,47.9173,47.9103,47.9173,19900.0
2009-12-28 11:10:00,68.71,68.73,68.68,68.7,11700.0,47.9173,47.9312,47.8963,47.9103,11700.0
2009-12-28 11:20:00,68.69,68.75,68.69,68.75,5400.0,47.9033,47.9452,47.9033,47.9452,5400.0
2009-12-28 11:30:00,68.75,68.78,68.74,68.74,6300.0,47.9452,47.9661,47.9382,47.9382,6300.0
2009-12-28 11:40:00,68.72,68.75,68.64,68.64,8600.0,47.9242,47.9452,47.8685,47.8685,8600.0
2009-12-28 11:50:00,68.65,68.66,68.6,68.62,9700.0,47.8754,47.8824,47.8406,47.8545,9700.0
2009-12-28 12:00:00,68.6,68.61,68.57,68.6,7600.0,47.8406,47.8475,47.8196,47.8406,7600.0
2009-12-28 12:10:00,68.6,68.61,68.56,68.59,16400.0,47.8406,47.8475,47.8127,47.8336,16400.0
2009-12-28 12:20:00,68.59,68.64,68.59,68.63,5000.0,47.8336,47.8685,47.8336,47.8615,5000.0
2009-12-28 12:30:00,68.64,68.64,68.59,68.59,9600.0,47.8685,47.8685,47.8336,47.8336,9600.0
2009-12-28 12:40:00,68.6,68.67,68.6,68.63,17400.0,47.8406,47.8894,47.8406,47.8615,17400.0
2009-12-28 12:50:00,68.63,68.65,68.61,68.61,7000.0,47.8615,47.8754,47.8475,47.8475,7000.0
2009-12-28 13:00:00,68.6,68.62,68.6,68.61,3400.0,47.8406,47.8545,47.8406,47.8475,3400.0
2009-12-28 13:10:00,68.6,68.62,68.56,68.56,8000.0,47.8406,47.8545,47.8127,47.8127,8000.0
2009-12-28 13:20:00,68.54,68.57,68.49,68.56,9800.0,47.7987,47.8196,47.7638,47.8127,9800.0
2009-12-28 13:30:00,68.54,68.54,68.44,68.44,6100.0,47.7987,47.7987,47.729,47.729,6100.0
2009-12-28 13:40:00,68.45,68.46,68.41,68.42,12400.0,47.736,47.7429,47.7081,47.715,12400.0
2009-12-28 13:50:00,68.42,68.5,68.42,68.5,6100.0,47.715,47.7708,47.715,47.7708,6100.0
2009-12-28 14:00:00,68.5,68.5,68.35,68.39,7200.0,47.7708,47.7708,47.6662,47.6941,7200.0
2009-12-28 14:10:00,68.4,68.43,68.32,68.33,9800.0,47.7011,47.722,47.6453,47.6523,9800.0
2009-12-28 14:20:00,68.33,68.41,68.33,68.39,18700.0,47.6523,47.7081,47.6523,47.6941,18700.0
2009-12-28 14:30:00,68.39,68.46,68.33,68.36,27200.0,47.6941,47.7429,47.6523,47.6732,27200.0
2009-12-28 14:40:00,68.36,68.37,68.27,68.36,11000.0,47.6732,47.6802,47.6104,47.6732,11000.0
2009-12-28 14:50:00,68.36,68.44,68.36,68.44,10900.0,47.6732,47.729,47.6732,47.729,10900.0
2009-12-28 15:00:00,68.43,68.45,68.4,68.45,8300.0,47.722,47.736,47.7011,47.736,8300.0
2009-12-28 15:10:00,68.46,68.49,68.45,68.46,9000.0,47.7429,47.7638,47.736,47.7429,9000.0
2009-12-28 15:20:00,68.45,68.47,68.41,68.45,20800.0,47.736,47.7499,47.7081,47.736,20800.0
2009-12-28 15:30:00,68.43,68.47,68.41,68.44,17600.0,47.722,47.7499,47.7081,47.729,17600.0
2009-12-28 15:40:00,68.44,68.48,68.43,68.44,29500.0,47.729,47.7569,47.722,47.729,29500.0
2009-12-28 15:50:00,68.44,68.62,68.44,68.62,95400.0,47.729,47.8545,47.729,47.8545,95400.0
2009-12-29 09:30:00,68.88,69.11,68.78,69.05,56000.0,48.0358,48.1962,47.9661,48.1544,56000.0
2009-12-29 09:40:00,69.04,69.04,68.86,68.93,20300.0,48.1474,48.1474,48.0219,48.0707,20300.0
2009-12-29 09:50:00,68.94,68.95,68.6,68.61,48800.0,48.0777,48.0846,47.8406,47.8475,48800.0
2009-12-29 10:00:00,68.61,68.82,68.6,68.71,27900.0,47.8475,47.994,47.8406,47.9173,27900.0
2009-12-29 10:10:00,68.71,68.81,68.69,68.79,12100.0,47.9173,47.987,47.9033,47.9731,12100.0
2009-12-29 10:20:00,68.81,68.89,68.78,68.88,19500.0,47.987,48.0428,47.9661,48.0358,19500.0
2009-12-29 10:30:00,68.86,68.86,68.73,68.75,19000.0,48.0219,48.0219,47.9312,47.9452,19000.0
2009-12-29 10:40:00,68.76,68.77,68.73,68.73,10200.0,47.9521,47.9591,47.9312,47.9312,10200.0
2009-12-29 10:50:00,68.73,68.76,68.71,68.75,16900.0,47.9312,47.9521,47.9173,47.9452,16900.0
2009-12-29 11:00:00,68.75,68.79,68.68,68.78,16500.0,47.9452,47.9731,47.8963,47.9661,16500.0
2009-12-29 11:10:00,68.8,68.8,68.77,68.79,6300.0,47.98,47.98,47.9591,47.9731,6300.0
2009-12-29 11:20:00,68.79,68.81,68.71,68.71,12600.0,47.9731,47.987,47.9173,47.9173,12600.0
2009-12-29 11:30:00,68.7,68.75,68.65,68.67,11900.0,47.9103,47.9452,47.8754,47.8894,11900.0
2009-12-29 11:40:00,68.67,68.78,68.64,68.75,25200.0,47.8894,47.9661,47.8685,47.9452,25200.0
2009-12-29 11:50:00,68.77,68.78,68.74,68.78,13500.0,47.9591,47.9661,47.9382,47.9661,13500.0
2009-12-29 12:00:00,68.77,68.78,68.74,68.78,20700.0,47.9591,47.9661,47.9382,47.9661,20700.0
2009-12-29 12:10:00,68.79,68.83,68.76,68.78,8300.0,47.9731,48.001,47.9521,47.9661,8300.0
2009-12-29 12:20:00,68.78,68.79,68.7,68.71,12700.0,47.9661,47.9731,47.9103,47.9173,12700.0
2009-12-29 12:30:00,68.72,68.78,68.72,68.77,4800.0,47.9242,47.9661,47.9242,47.9591,4800.0
2009-12-29 12:40:00,68.76,68.82,68.75,68.78,10400.0,47.9521,47.994,47.9452,47.9661,10400.0
2009-12-29 12:50:00,68.79,68.8,68.75,68.75,9200.0,47.9731,47.98,47.9452,47.9452,9200.0
2009-12-29 13:00:00,68.75,68.78,68.74,68.78,11100.0,47.9452,47.9661,47.9382,47.9661,11100.0
2009-12-29 13:10:00,68.77,68.8,68.75,68.76,9500.0,47.9591,47.98,47.9452,47.9521,9500.0
2009-12-29 13:20:00,68.76,68.77,68.75,68.76,13000.0,47.9521,47.9591,47.9452,47.9521,13000.0
2009-12-29 13:30:00,68.76,68.77,68.73,68.75,25500.0,47.9521,47.9591,47.9312,47.9452,25500.0
2009-12-29 13:40:00,68.75,68.77,68.66,68.67,15400.0,47.9452,47.9591,47.8824,47.8894,15400.0
2009-12-29 13:50:00,68.68,68.68,68.66,68.66,10500.0,47.8963,47.8963,47.8824,47.8824,10500.0
2009-12-29 14:00:00,68.66,68.67,68.6,68.61,15200.0,47.8824,47.8894,47.8406,47.8475,15200.0
2009-12-29 14:10:00,68.6,68.67,68.59,68.66,15800.0,47.8406,47.8894,47.8336,47.8824,15800.0
2009-12-29 14:20:00,68.66,68.73,68.66,68.68,25300.0,47.8824,47.9312,47.8824,47.8963,25300.0
2009-12-29 14:30:00,68.67,68.76,68.67,68.72,30800.0,47.8894,47.9521,47.8894,47.9242,30800.0
2009-12-29 14:40:00,68.72,68.72,68.67,68.69,21600.0,47.9242,47.9242,47.8894,47.9033,21600.0
2009-12-29 14:50:00,68.69,68.7,68.63,68.68,23000.0,47.9033,47.9103,47.8615,47.8963,23000.0
2009-12-29 15:00:00,68.68,68.78,68.68,68.75,43400.0,47.8963,47.9661,47.8963,47.9452,43400.0
2009-12-29 15:10:00,68.74,68.76,68.68,68.71,17300.0,47.9382,47.9521,47.8963,47.9173,17300.0
2009-12-29 15:20:00,68.73,68.82,68.65,68.7,41700.0,47.9312,47.994,47.8754,47.9103,41700.0
2009-12-29 15:30:00,68.7,68.74,68.7,68.7,17000.0,47.9103,47.9382,47.9103,47.9103,17000.0
2009-12-29 15:40:00,68.71,68.72,68.57,68.57,41700.0,47.9173,47.9242,47.8196,47.8196,41700.0
2009-12-29 15:50:00,68.58,68.62,68.52,68.57,91500.0,47.8266,47.8545,47.7848,47.8196,91500.0
2009-12-30 09:30:00,68.53,68.59,68.31,68.41,20900.0,47.7917,47.8336,47.6383,47.7081,20900.0
2009-12-30 09:40:00,68.43,68.76,68.43,68.67,21500.0,47.722,47.9521,47.722,47.8894,21500.0
2009-12-30 09:50:00,68.64,68.93,68.64,68.83,32700.0,47.8685,48.0707,47.8685,48.001,32700.0
2009-12-30 10:00:00,68.81,68.89,68.79,68.86,14000.0,47.987,48.0428,47.9731,48.0219,14000.0
2009-12-30 10:10:00,68.84,68.87,68.73,68.82,8300.0,48.0079,48.0289,47.9312,47.994,8300.0
2009-12-30 10:20:00,68.81,68.87,68.77,68.78,17300.0,47.987,48.0289,47.9591,47.9661,17300.0
2009-12-30 10:30:00,68.78,68.8,68.65,68.67,20900.0,47.9661,47.98,47.8754,47.8894,20900.0
2009-12-30 10:40:00,68.66,68.78,68.66,68.72,9700.0,47.8824,47.9661,47.8824,47.9242,9700.0
2009-12-30 10:50:00,68.72,68.76,68.7,68.76,7200.0,47.9242,47.9521,47.9103,47.9521,7200.0
2009-12-30 11:00:00,68.77,68.77,68.7,68.72,8400.0,47.9591,47.9591,47.9103,47.9242,8400.0
2009-12-30 11:10:00,68.71,68.77,68.7,68.72,7800.0,47.9173,47.9591,47.9103,47.9242,7800.0
2009-12-30 11:20:00,68.71,68.74,68.65,68.67,12100.0,47.9173,47.9382,47.8754,47.8894,12100.0
2009-12-30 11:30:00,68.67,68.74,68.66,68.71,15000.0,47.8894,47.9382,47.8824,47.9173,15000.0
2009-12-30 11:40:00,68.72,68.78,68.7,68.78,13900.0,47.9242,47.9661,47.9103,47.9661,13900.0
2009-12-30 11:50:00,68.78,68.8,68.76,68.76,12800.0,47.9661,47.98,47.9521,47.9521,12800.0
2009-12-30 12:00:00,68.77,68.83,68.76,68.82,14600.0,47.9591,48.001,47.9521,47.994,14600.0
2009-12-30 12:10:00,68.81,68.83,68.75,68.76,7300.0,47.987,48.001,47.9452,47.9521,7300.0
2009-12-30 12:20:00,68.74,68.78,68.72,68.74,15000.0,47.9382,47.9661,47.9242,47.9382,15000.0
2009-12-30 12:30:00,68.74,68.74,68.7,68.7,4800.0,47.9382,47.9382,47.9103,47.9103,4800.0
2009-12-30 12:40:00,68.7,68.72,68.66,68.72,14400.0,47.9103,47.9242,47.8824,47.9242,14400.0
2009-12-30 12:50:00,68.71,68.73,68.7,68.71,7000.0,47.9173,47.9312,47.9103,47.9173,7000.0
2009-12-30 13:00:00,68.7,68.73,68.68,68.68,8600.0,47.9103,47.9312,47.8963,47.8963,8600.0
2009-12-30 13:10:00,68.68,68.76,68.68,68.74,15900.0,47.8963,47.9521,47.8963,47.9382,15900.0
2009-12-30 13:20:00,68.74,68.74,68.69,68.7,5000.0,47.9382,47.9382,47.9033,47.9103,5000.0
2009-12-30 13:30:00,68.7,68.7,68.59,68.62,20500.0,47.9103,47.9103,47.8336,47.8545,20500.0
2009-12-30 13:40:00,68.62,68.71,68.61,68.64,9100.0,47.8545,47.9173,47.8475,47.8685,9100.0
2009-12-30 13:50:00,68.63,68.66,68.63,68.64,8400.0,47.8615,47.8824,47.8615,47.8685,8400.0
2009-12-30 14:00:00,68.64,68.66,68.61,68.65,12700.0,47.8685,47.8824,47.8475,47.8754,12700.0
2009-12-30 14:10:00,68.66,68.68,68.65,68.68,15400.0,47.8824,47.8963,47.8754,47.8963,15400.0
2009-12-30 14:20:00,68.66,68.72,68.65,68.72,14000.0,47.8824,47.9242,47.8754,47.9242,14000.0
2009-12-30 14:30:00,68.72,68.73,68.68,68.71,14100.0,47.9242,47.9312,47.8963,47.9173,14100.0
2009-12-30 14:40:00,68.7,68.77,68.68,68.77,15100.0,47.9103,47.9591,47.8963,47.9591,15100.0
2009-12-30 14:50:00,68.78,68.8,68.7,68.74,10600.0,47.9661,47.98,47.9103,47.9382,10600.0
2009-12-30 15:00:00,68.73,68.73,68.62,68.65,19500.0,47.9312,47.9312,47.8545,47.8754,19500.0
2009-12-30 15:10:00,68.65,68.65,68.58,68.62,29600.0,47.8754,47.8754,47.8266,47.8545,29600.0
2009-12-30 15:20:00,68.62,68.65,68.58,68.61,16000.0,47.8545,47.8754,47.8266,47.8475,16000.0
2009-12-30 15:30:00,68.6,68.66,68.54,68.6,26200.0,47.8406,47.8824,47.7987,47.8406,26200.0
2009-12-30 15:40:00,68.61,68.75,68.6,68.74,38300.0,47.8475,47.9452,47.8406,47.9382,38300.0
2009-12-30 15:50:00,68.75,68.77,68.63,68.64,90400.0,47.9452,47.9591,47.8615,47.8685,90400.0
2009-12-31 09:30:00,68.89,68.97,68.8,68.93,16900.0,48.0428,48.0986,47.98,48.0707,16900.0
2009-12-31 09:40:00,68.9,68.9,68.72,68.74,9700.0,48.0498,48.0498,47.9242,47.9382,9700.0
2009-12-31 09:50:00,68.73,68.8,68.62,68.69,45200.0,47.9312,47.98,47.8545,47.9033,45200.0
2009-12-31 10:00:00,68.69,68.78,68.68,68.77,44700.0,47.9033,47.9661,47.8963,47.9591,44700.0
2009-12-31 10:10:00,68.77,68.8,68.72,68.8,21500.0,47.9591,47.98,47.9242,47.98,21500.0
2009-12-31 10:20:00,68.81,68.88,68.8,68.84,24500.0,47.987,48.0358,47.98,48.0079,24500.0
2009-12-31 10:30:00,68.84,68.86,68.78,68.78,26200.0,48.0079,48.0219,47.9661,47.9661,26200.0
2009-12-31 10:40:00,68.78,68.78,68.72,68.73,17500.0,47.9661,47.9661,47.9242,47.9312,17500.0
2009-12-31 10:50:00,68.73,68.76,68.68,68.75,39400.0,47.9312,47.9521,47.8963,47.9452,39400.0
2009-12-31 11:00:00,68.75,68.76,68.53,68.53,24500.0,47.9452,47.9521,47.7917,47.7917,24500.0
2009-12-31 11:10:00,68.53,68.58,68.41,68.42,17100.0,47.7917,47.8266,47.7081,47.715,17100.0
2009-12-31 11:20:00,68.42,68.56,68.41,68.51,21300.0,47.715,47.8127,47.7081,47.7778,21300.0
2009-12-31 11:30:00,68.5,68.52,68.46,68.5,16500.0,47.7708,47.7848,47.7429,47.7708,16500.0
2009-12-31 11:40:00,68.5,68.77,68.5,68.75,62200.0,47.7708,47.9591,47.7708,47.9452,62200.0
2009-12-31 11:50:00,68.74,68.78,68.71,68.73,25000.0,47.9382,47.9661,47.9173,47.9312,25000.0
2009-12-31 12:00:00,68.73,68.81,68.7,68.73,50600.0,47.9312,47.987,47.9103,47.9312,50600.0
2009-12-31 12:10:00,68.73,68.75,68.66,68.69,15200.0,47.9312,47.9452,47.8824,47.9033,15200.0
2009-12-31 12:20:00,68.66,68.66,68.57,68.57,8800.0,47.8824,47.8824,47.8196,47.8196,8800.0
2009-12-31 12:30:00,68.57,68.67,68.56,68.65,28800.0,47.8196,47.8894,47.8127,47.8754,28800.0
2009-12-31 12:40:00,68.65,68.68,68.65,68.65,7000.0,47.8754,47.8963,47.8754,47.8754,7000.0
2009-12-31 12:50:00,68.65,68.66,68.63,68.65,9800.0,47.8754,47.8824,47.8615,47.8754,9800.0
2009-12-31 13:00:00,68.65,68.68,68.61,68.64,25300.0,47.8754,47.8963,47.8475,47.8685,25300.0
2009-12-31 13:10:00,68.64,68.68,68.62,68.65,16600.0,47.8685,47.8963,47.8545,47.8754,16600.0
2009-12-31 13:20:00,68.65,68.68,68.64,68.67,4100.0,47.8754,47.8963,47.8685,47.8894,4100.0
2009-12-31 13:30:00,68.68,68.7,68.66,68.66,4300.0,47.8963,47.9103,47.8824,47.8824,4300.0
2009-12-31 13:40:00,68.65,68.66,68.61,68.64,25200.0,47.8754,47.8824,47.8475,47.8685,25200.0
2009-12-31 13:50:00,68.64,68.65,68.57,68.58,8500.0,47.8685,47.8754,47.8196,47.8266,8500.0
2009-12-31 14:00:00,68.57,68.57,68.52,68.53,9700.0,47.8196,47.8196,47.7848,47.7917,9700.0
2009-12-31 14:10:00,68.52,68.53,68.45,68.5,8800.0,47.7848,47.7917,47.736,47.7708,8800.0
2009-12-31 14:20:00,68.49,68.5,68.45,68.46,5700.0,47.7638,47.7708,47.736,47.7429,5700.0
2009-12-31 14:30:00,68.46,68.48,68.44,68.46,8300.0,47.7429,47.7569,47.729,47.7429,8300.0
2009-12-31 14:40:00,68.47,68.48,68.44,68.47,7100.0,47.7499,47.7569,47.729,47.7499,7100.0
2009-12-31 14:50:00,68.47,68.57,68.45,68.5,18500.0,47.7499,47.8196,47.736,47.7708,18500.0
2009-12-31 15:00:00,68.53,68.57,68.45,68.46,16500.0,47.7917,47.8196,47.736,47.7429,16500.0
2009-12-31 15:10:00,68.42,68.45,68.41,68.43,8900.0,47.715,47.736,47.7081,47.722,8900.0
2009-12-31 15:20:00,68.42,68.44,68.4,68.44,8700.0,47.715,47.729,47.7011,47.729,8700.0
2009-12-31 15:30:00,68.43,68.45,68.25,68.31,26800.0,47.722,47.736,47.5965,47.6383,26800.0
2009-12-31 15:40:00,68.31,68.34,68.14,68.22,61300.0,47.6383,47.6592,47.5198,47.5756,61300.0
2009-12-31 15:50:00,68.23,68.27,68.1,68.1,242500.0,47.5825,47.6104,47.4919,47.4919,242500.0
2010-01-04 09:30:00,68.51,68.56,68.17,68.54,57800.0,47.7778,47.8127,47.5407,47.7987,57800.0
2010-01-04 09:40:00,68.55,68.88,68.55,68.87,22100.0,47.8057,48.0358,47.8057,48.0289,22100.0
2010-01-04 09:50:00,68.88,68.91,68.81,68.88,47000.0,48.0358,48.0567,47.987,48.0358,47000.0
2010-01-04 10:00:00,68.89,68.99,68.8,68.9,47600.0,48.0428,48.1125,47.98,48.0498,47600.0
2010-01-04 10:10:00,68.91,68.92,68.83,68.88,16500.0,48.0567,48.0637,48.001,48.0358,16500.0
2010-01-04 10:20:00,68.88,69.01,68.88,68.97,23900.0,48.0358,48.1265,48.0358,48.0986,23900.0
2010-01-04 10:30:00,68.97,69.0,68.88,68.94,22400.0,48.0986,48.1195,48.0358,48.0777,22400.0
2010-01-04 10:40:00,68.94,68.98,68.88,68.96,21000.0,48.0777,48.1056,48.0358,48.0916,21000.0
2010-01-04 10:50:00,68.97,69.03,68.94,68.95,23900.0,48.0986,48.1404,48.0777,48.0846,23900.0
2010-01-04 11:00:00,68.96,69.0,68.89,68.97,29400.0,48.0916,48.1195,48.0428,48.0986,29400.0
2010-01-04 11:10:00,68.98,69.01,68.94,68.96,19600.0,48.1056,48.1265,48.0777,48.0916,19600.0
2010-01-04 11:20:00,68.96,69.0,68.9,68.93,21600.0,48.0916,48.1195,48.0498,48.0707,21600.0
2010-01-04 11:30:00,68.96,69.02,68.9,68.9,17600.0,48.0916,48.1335,48.0498,48.0498,17600.0
2010-01-04 11:40:00,68.9,68.94,68.83,68.87,18800.0,48.0498,48.0777,48.001,48.0289,18800.0
2010-01-04 11:50:00,68.87,68.88,68.81,68.82,15500.0,48.0289,48.0358,47.987,47.994,15500.0
2010-01-04 12:00:00,68.81,68.9,68.79,68.89,26700.0,47.987,48.0498,47.9731,48.0428,26700.0
2010-01-04 12:10:00,68.89,68.95,68.88,68.89,13200.0,48.0428,48.0846,48.0358,48.0428,13200.0
2010-01-04 12:20:00,68.91,68.92,68.87,68.88,8600.0,48.0567,48.0637,48.0289,48.0358,8600.0
2010-01-04 12:30:00,68.88,68.9,68.82,68.82,17500.0,48.0358,48.0498,47.994,47.994,17500.0
2010-01-04 12:40:00,68.82,68.89,68.82,68.85,22200.0,47.994,48.0428,47.994,48.0149,22200.0
2010-01-04 12:50:00,68.84,68.84,68.7,68.73,31100.0,48.0079,48.0079,47.9103,47.9312,31100.0
2010-01-04 13:00:00,68.74,68.75,68.71,68.72,23200.0,47.9382,47.9452,47.9173,47.9242,23200.0
2010-01-04 13:10:00,68.72,68.75,68.69,68.73,30000.0,47.9242,47.9452,47.9033,47.9312,30000.0
2010-01-04 13:20:00,68.74,68.85,68.73,68.85,19300.0,47.9382,48.0149,47.9312,48.0149,19300.0
2010-01-04 13:30:00,68.85,68.86,68.81,68.82,13800.0,48.0149,48.0219,47.987,47.994,13800.0
2010-01-04 13:40:00,68.82,68.92,68.8,68.92,15100.0,47.994,48.0637,47.98,48.0637,15100.0
2010-01-04 13:50:00,68.92,68.92,68.83,68.87,15400.0,48.0637,48.0637,48.001,48.0289,15400.0
2010-01-04 14:00:00,68.87,68.96,68.87,68.96,10600.0,48.0289,48.0916,48.0289,48.0916,10600.0
2010-01-04 14:10:00,68.97,69.04,68.95,69.01,11800.0,48.0986,48.1474,48.0846,48.1265,11800.0
2010-01-04 14:20:00,69.02,69.07,69.01,69.06,13000.0,48.1335,48.1683,48.1265,48.1614,13000.0
2010-01-04 14:30:00,69.05,69.12,69.05,69.1,23100.0,48.1544,48.2032,48.1544,48.1893,23100.0
2010-01-04 14:40:00,69.11,69.14,69.1,69.12,25900.0,48.1962,48.2171,48.1893,48.2032,25900.0
2010-01-04 14:50:00,69.12,69.12,69.08,69.09,17000.0,48.2032,48.2032,48.1753,48.1823,17000.0
2010-01-04 15:00:00,69.08,69.15,69.06,69.08,38000.0,48.1753,48.2241,48.1614,48.1753,38000.0
2010-01-04 15:10:00,69.07,69.08,69.02,69.04,20400.0,48.1683,48.1753,48.1335,48.1474,20400.0
2010-01-04 15:20:00,69.05,69.07,68.98,69.05,20000.0,48.1544,48.1683,48.1056,48.1544,20000.0
2010-01-04 15:30:00,69.04,69.1,69.01,69.05,48300.0,48.1474,48.1893,48.1265,48.1544,48300.0
2010-01-04 15:40:00,69.06,69.19,69.05,69.16,70700.0,48.1614,48.252,48.1544,48.2311,70700.0
2010-01-04 15:50:00,69.15,69.19,69.08,69.16,118100.0,48.2241,48.252,48.1753,48.2311,118100.0
2010-01-05 09:30:00,69.29,69.78,68.85,69.07,25200.0,48.3218,48.6635,48.0149,48.1683,25200.0
2010-01-05 09:40:00,69.0,69.18,69.0,69.02,34100.0,48.1195,48.245,48.1195,48.1335,34100.0
2010-01-05 09:50:00,69.03,69.03,68.85,68.85,15300.0,48.1404,48.1404,48.0149,48.0149,15300.0
2010-01-05 10:00:00,68.84,69.18,68.81,69.11,29700.0,48.0079,48.245,47.987,48.1962,29700.0
2010-01-05 10:10:00,69.11,69.32,69.1,69.32,17200.0,48.1962,48.3427,48.1893,48.3427,17200.0
2010-01-05 10:20:00,69.32,69.44,69.3,69.44,20000.0,48.3427,48.4264,48.3287,48.4264,20000.0
2010-01-05 10:30:00,69.44,69.44,69.37,69.42,30300.0,48.4264,48.4264,48.3775,48.4124,30300.0
2010-01-05 10:40:00,69.42,69.49,69.36,69.36,26800.0,48.4124,48.4612,48.3706,48.3706,26800.0
2010-01-05 10:50:00,69.36,69.37,69.32,69.36,21000.0,48.3706,48.3775,48.3427,48.3706,21000.0
2010-01-05 11:00:00,69.36,69.36,69.2,69.21,23000.0,48.3706,48.3706,48.259,48.266,23000.0
2010-01-05 11:10:00,69.21,69.25,69.14,69.23,39800.0,48.266,48.2939,48.2171,48.2799,39800.0
2010-01-05 11:20:00,69.23,69.26,69.13,69.24,54600.0,48.2799,48.3008,48.2102,48.2869,54600.0
2010-01-05 11:30:00,69.24,69.29,69.16,69.27,37000.0,48.2869,48.3218,48.2311,48.3078,37000.0
2010-01-05 11:40:00,69.28,69.41,69.26,69.36,40900.0,48.3148,48.4054,48.3008,48.3706,40900.0
2010-01-05 11:50:00,69.36,69.42,69.3,69.42,38500.0,48.3706,48.4124,48.3287,48.4124,38500.0
2010-01-05 12:00:00,69.39,69.46,69.39,69.43,23700.0,48.3915,48.4403,48.3915,48.4194,23700.0
2010-01-05 12:10:00,69.41,69.44,69.4,69.43,28400.0,48.4054,48.4264,48.3985,48.4194,28400.0
2010-01-05 12:20:00,69.42,69.52,69.39,69.52,36000.0,48.4124,48.4822,48.3915,48.4822,36000.0
2010-01-05 12:30:00,69.53,69.53,69.39,69.41,38200.0,48.4891,48.4891,48.3915,48.4054,38200.0
2010-01-05 12:40:00,69.4,69.48,69.39,69.48,19700.0,48.3985,48.4543,48.3915,48.4543,19700.0
2010-01-05 12:50:00,69.47,69.48,69.42,69.48,21900.0,48.4473,48.4543,48.4124,48.4543,21900.0
2010-01-05 13:00:00,69.48,69.48,69.39,69.41,31700.0,48.4543,48.4543,48.3915,48.4054,31700.0
2010-01-05 13:10:00,69.41,69.45,69.39,69.45,21900.0,48.4054,48.4333,48.3915,48.4333,21900.0
2010-01-05 13:20:00,69.45,69.47,69.39,69.47,18800.0,48.4333,48.4473,48.3915,48.4473,18800.0
2010-01-05 13:30:00,69.47,69.5,69.41,69.44,23900.0,48.4473,48.4682,48.4054,48.4264,23900.0
2010-01-05 13:40:00,69.45,69.48,69.42,69.44,22200.0,48.4333,48.4543,48.4124,48.4264,22200.0
2010-01-05 13:50:00,69.44,69.44,69.38,69.41,14500.0,48.4264,48.4264,48.3845,48.4054,14500.0
2010-01-05 14:00:00,69.42,69.42,69.4,69.41,25900.0,48.4124,48.4124,48.3985,48.4054,25900.0
2010-01-05 14:10:00,69.41,69.44,69.4,69.43,39400.0,48.4054,48.4264,48.3985,48.4194,39400.0
2010-01-05 14:20:00,69.41,69.44,69.38,69.4,42900.0,48.4054,48.4264,48.3845,48.3985,42900.0
2010-01-05 14:30:00,69.39,69.41,69.33,69.33,25700.0,48.3915,48.4054,48.3496,48.3496,25700.0
2010-01-05 14:40:00,69.34,69.39,69.3,69.35,23500.0,48.3566,48.3915,48.3287,48.3636,23500.0
2010-01-05 14:50:00,69.35,69.35,69.28,69.29,62200.0,48.3636,48.3636,48.3148,48.3218,62200.0
2010-01-05 15:00:00,69.29,69.3,69.25,69.25,35800.0,48.3218,48.3287,48.2939,48.2939,35800.0
2010-01-05 15:10:00,69.25,69.26,69.21,69.24,26400.0,48.2939,48.3008,48.266,48.2869,26400.0
2010-01-05 15:20:00,69.24,69.25,69.18,69.21,79100.0,48.2869,48.2939,48.245,48.266,79100.0
2010-01-05 15:30:00,69.22,69.36,69.22,69.35,38400.0,48.2729,48.3706,48.2729,48.3636,38400.0
2010-01-05 15:40:00,69.36,69.4,69.25,69.34,65500.0,48.3706,48.3985,48.2939,48.3566,65500.0
2010-01-05 15:50:00,69.33,69.37,69.31,69.32,135500.0,48.3496,48.3775,48.3357,48.3427,135500.0
2010-01-06 09:30:00,69.03,69.25,68.94,69.02,48700.0,48.1404,48.2939,48.0777,48.1335,48700.0
2010-01-06 09:40:00,69.09,69.18,68.95,69.11,17200.0,48.1823,48.245,48.0846,48.1962,17200.0
2010-01-06 09:50:00,69.12,69.21,69.04,69.14,34200.0,48.2032,48.266,48.1474,48.2171,34200.0
2010-01-06 10:00:00,69.13,69.29,69.02,69.25,52100.0,48.2102,48.3218,48.1335,48.2939,52100.0
2010-01-06 10:10:00,69.25,69.28,69.15,69.19,18400.0,48.2939,48.3148,48.2241,48.252,18400.0
2010-01-06 10:20:00,69.2,69.3,69.2,69.21,15000.0,48.259,48.3287,48.259,48.266,15000.0
2010-01-06 10:30:00,69.21,69.21,68.91,68.94,38100.0,48.266,48.266,48.0567,48.0777,38100.0
2010-01-06 10:40:00,68.92,68.96,68.87,68.88,13300.0,48.0637,48.0916,48.0289,48.0358,13300.0
2010-01-06 10:50:00,68.89,68.94,68.87,68.94,17500.0,48.0428,48.0777,48.0289,48.0777,17500.0
2010-01-06 11:00:00,68.94,69.05,68.91,68.97,26600.0,48.0777,48.1544,48.0567,48.0986,26600.0
2010-01-06 11:10:00,68.96,69.02,68.93,69.01,23900.0,48.0916,48.1335,48.0707,48.1265,23900.0
2010-01-06 11:20:00,69.03,69.11,68.99,69.07,23600.0,48.1404,48.1962,48.1125,48.1683,23600.0
2010-01-06 11:30:00,69.07,69.07,68.9,68.91,32500.0,48.1683,48.1683,48.0498,48.0567,32500.0
2010-01-06 11:40:00,68.93,68.97,68.85,68.91,29700.0,48.0707,48.0986,48.0149,48.0567,29700.0
2010-01-06 11:50:00,68.91,68.96,68.75,68.75,29700.0,48.0567,48.0916,47.9452,47.9452,29700.0
2010-01-06 12:00:00,68.77,68.97,68.77,68.97,20300.0,47.9591,48.0986,47.9591,48.0986,20300.0
2010-01-06 12:10:00,68.97,69.04,68.96,68.99,14400.0,48.0986,48.1474,48.0916,48.1125,14400.0
2010-01-06 12:20:00,69.0,69.01,68.93,68.99,12800.0,48.1195,48.1265,48.0707,48.1125,12800.0
2010-01-06 12:30:00,68.96,69.04,68.91,69.01,21600.0,48.0916,48.1474,48.0567,48.1265,21600.0
2010-01-06 12:40:00,69.04,69.06,69.0,69.04,16100.0,48.1474,48.1614,48.1195,48.1474,16100.0
2010-01-06 12:50:00,69.04,69.08,68.97,69.03,9500.0,48.1474,48.1753,48.0986,48.1404,9500.0
2010-01-06 13:00:00,69.04,69.09,69.0,69.01,12100.0,48.1474,48.1823,48.1195,48.1265,12100.0
2010-01-06 13:10:00,69.0,69.08,68.94,68.96,22200.0,48.1195,48.1753,48.0777,48.0916,22200.0
2010-01-06 13:20:00,68.96,69.11,68.96,69.1,22100.0,48.0916,48.1962,48.0916,48.1893,22100.0
2010-01-06 13:30:00,69.1,69.12,69.06,69.1,18700.0,48.1893,48.2032,48.1614,48.1893,18700.0
2010-01-06 13:40:00,69.1,69.11,69.05,69.1,17600.0,48.1893,48.1962,48.1544,48.1893,17600.0
2010-01-06 13:50:00,69.1,69.1,69.0,69.07,21300.0,48.1893,48.1893,48.1195,48.1683,21300.0
2010-01-06 14:00:00,69.08,69.12,69.0,69.1,18500.0,48.1753,48.2032,48.1195,48.1893,18500.0
2010-01-06 14:10:00,69.1,69.21,69.1,69.2,19500.0,48.1893,48.266,48.1893,48.259,19500.0
2010-01-06 14:20:00,69.19,69.29,69.17,69.19,20200.0,48.252,48.3218,48.2381,48.252,20200.0
2010-01-06 14:30:00,69.18,69.25,69.12,69.2,32100.0,48.245,48.2939,48.2032,48.259,32100.0
2010-01-06 14:40:00,69.2,69.24,69.15,69.24,58300.0,48.259,48.2869,48.2241,48.2869,58300.0
2010-01-06 14:50:00,69.24,69.36,69.23,69.35,21900.0,48.2869,48.3706,48.2799,48.3636,21900.0
2010-01-06 15:00:00,69.34,69.35,69.22,69.25,26600.0,48.3566,48.3636,48.2729,48.2939,26600.0
2010-01-06 15:10:00,69.25,69.26,69.18,69.19,33200.0,48.2939,48.3008,48.245,48.252,33200.0
2010-01-06 15:20:00,69.18,69.33,69.15,69.23,42600.0,48.245,48.3496,48.2241,48.2799,42600.0
2010-01-06 15:30:00,69.22,69.22,69.13,69.19,32600.0,48.2729,48.2729,48.2102,48.252,32600.0
2010-01-06 15:40:00,69.19,69.23,69.13,69.19,56400.0,48.252,48.2799,48.2102,48.252,56400.0
2010-01-06 15:50:00,69.19,69.26,69.15,69.21,64400.0,48.252,48.3008,48.2241,48.266,64400.0
2010-01-07 09:30:00,69.09,69.2,68.76,69.07,29600.0,48.1823,48.259,47.9521,48.1683,29600.0
2010-01-07 09:40:00,69.06,69.31,69.01,69.03,18800.0,48.1614,48.3357,48.1265,48.1404,18800.0
2010-01-07 09:50:00,69.02,69.03,68.73,68.86,18100.0,48.1335,48.1404,47.9312,48.0219,18100.0
2010-01-07 10:00:00,68.88,69.07,68.88,69.02,16400.0,48.0358,48.1683,48.0358,48.1335,16400.0
2010-01-07 10:10:00,69.04,69.04,68.82,68.92,16000.0,48.1474,48.1474,47.994,48.0637,16000.0
2010-01-07 10:20:00,68.94,69.23,68.9,69.22,23400.0,48.0777,48.2799,48.0498,48.2729,23400.0
2010-01-07 10:30:00,69.24,69.47,69.23,69.39,48100.0,48.2869,48.4473,48.2799,48.3915,48100.0
2010-01-07 10:40:00,69.37,69.45,69.29,69.38,28100.0,48.3775,48.4333,48.3218,48.3845,28100.0
2010-01-07 10:50:00,69.36,69.39,69.19,69.19,47200.0,48.3706,48.3915,48.252,48.252,47200.0
2010-01-07 11:00:00,69.19,69.21,69.04,69.05,45000.0,48.252,48.266,48.1474,48.1544,45000.0
2010-01-07 11:10:00,69.05,69.21,69.04,69.19,21900.0,48.1544,48.266,48.1474,48.252,21900.0
2010-01-07 11:20:00,69.19,69.27,69.19,69.21,20900.0,48.252,48.3078,48.252,48.266,20900.0
2010-01-07 11:30:00,69.22,69.24,69.18,69.21,16600.0,48.2729,48.2869,48.245,48.266,16600.0
2010-01-07 11:40:00,69.21,69.31,69.21,69.31,20200.0,48.266,48.3357,48.266,48.3357,20200.0
2010-01-07 11:50:00,69.31,69.47,69.3,69.46,33800.0,48.3357,48.4473,48.3287,48.4403,33800.0
2010-01-07 12:00:00,69.45,69.5,69.31,69.36,22000.0,48.4333,48.4682,48.3357,48.3706,22000.0
2010-01-07 12:10:00,69.35,69.35,69.24,69.32,15100.0,48.3636,48.3636,48.2869,48.3427,15100.0
2010-01-07 12:20:00,69.32,69.33,69.21,69.29,40100.0,48.3427,48.3496,48.266,48.3218,40100.0
2010-01-07 12:30:00,69.29,69.32,69.19,69.22,16800.0,48.3218,48.3427,48.252,48.2729,16800.0
2010-01-07 12:40:00,69.2,69.24,69.18,69.22,12600.0,48.259,48.2869,48.245,48.2729,12600.0
2010-01-07 12:50:00,69.23,69.25,69.19,69.19,18200.0,48.2799,48.2939,48.252,48.252,18200.0
2010-01-07 13:00:00,69.2,69.23,69.19,69.2,11700.0,48.259,48.2799,48.252,48.259,11700.0
2010-01-07 13:10:00,69.2,69.27,69.2,69.26,17900.0,48.259,48.3078,48.259,48.3008,17900.0
2010-01-07 13:20:00,69.24,69.29,69.2,69.27,15500.0,48.2869,48.3218,48.259,48.3078,15500.0
2010-01-07 13:30:00,69.28,69.29,69.22,69.22,18000.0,48.3148,48.3218,48.2729,48.2729,18000.0
2010-01-07 13:40:00,69.22,69.26,69.18,69.19,22800.0,48.2729,48.3008,48.245,48.252,22800.0
2010-01-07 13:50:00,69.19,69.27,69.11,69.13,39300.0,48.252,48.3078,48.1962,48.2102,39300.0
2010-01-07 14:00:00,69.15,69.2,69.11,69.2,22900.0,48.2241,48.259,48.1962,48.259,22900.0
2010-01-07 14:10:00,69.2,69.24,69.19,69.2,14800.0,48.259,48.2869,48.252,48.259,14800.0
2010-01-07 14:20:00,69.21,69.23,69.16,69.22,15500.0,48.266,48.2799,48.2311,48.2729,15500.0
2010-01-07 14:30:00,69.22,69.31,69.2,69.25,14800.0,48.2729,48.3357,48.259,48.2939,14800.0
2010-01-07 14:40:00,69.26,69.3,69.25,69.28,22900.0,48.3008,48.3287,48.2939,48.3148,22900.0
2010-01-07 14:50:00,69.28,69.29,69.25,69.26,29000.0,48.3148,48.3218,48.2939,48.3008,29000.0
2010-01-07 15:00:00,69.25,69.27,69.08,69.26,75000.0,48.2939,48.3078,48.1753,48.3008,75000.0
2010-01-07 15:10:00,69.26,69.34,69.24,69.3,28600.0,48.3008,48.3566,48.2869,48.3287,28600.0
2010-01-07 15:20:00,69.31,69.43,69.31,69.41,37900.0,48.3357,48.4194,48.3357,48.4054,37900.0
2010-01-07 15:30:00,69.42,69.49,69.39,69.4,41000.0,48.4124,48.4612,48.3915,48.3985,41000.0
2010-01-07 15:40:00,69.41,69.45,69.37,69.44,90400.0,48.4054,48.4333,48.3775,48.4264,90400.0
2010-01-07 15:50:00,69.45,69.5,69.43,69.47,118400.0,48.4333,48.4682,48.4194,48.4473,118400.0
2010-01-08 09:30:00,69.43,69.52,68.91,69.02,49900.0,48.4194,48.4822,48.0567,48.1335,49900.0
2010-01-08 09:40:00,69.02,69.3,69.0,69.29,28300.0,48.1335,48.3287,48.1195,48.3218,28300.0
2010-01-08 09:50:00,69.32,69.63,69.28,69.63,48400.0,48.3427,48.5589,48.3148,48.5589,48400.0
2010-01-08 10:00:00,69.63,69.7,69.32,69.34,49200.0,48.5589,48.6077,48.3427,48.3566,49200.0
2010-01-08 10:10:00,69.34,69.36,69.25,69.35,58800.0,48.3566,48.3706,48.2939,48.3636,58800.0
2010-01-08 10:20:00,69.33,69.38,69.22,69.22,65500.0,48.3496,48.3845,48.2729,48.2729,65500.0
2010-01-08 10:30:00,69.21,69.27,69.11,69.21,59600.0,48.266,48.3078,48.1962,48.266,59600.0
2010-01-08 10:40:00,69.21,69.25,69.11,69.23,44300.0,48.266,48.2939,48.1962,48.2799,44300.0
2010-01-08 10:50:00,69.24,69.25,69.14,69.17,25900.0,48.2869,48.2939,48.2171,48.2381,25900.0
2010-01-08 11:00:00,69.18,69.3,69.15,69.24,24300.0,48.245,48.3287,48.2241,48.2869,24300.0
2010-01-08 11:10:00,69.26,69.46,69.24,69.4,27400.0,48.3008,48.4403,48.2869,48.3985,27400.0
2010-01-08 11:20:00,69.42,69.46,69.36,69.38,36400.0,48.4124,48.4403,48.3706,48.3845,36400.0
2010-01-08 11:30:00,69.36,69.42,69.25,69.27,31500.0,48.3706,48.4124,48.2939,48.3078,31500.0
2010-01-08 11:40:00,69.28,69.43,69.26,69.41,21400.0,48.3148,48.4194,48.3008,48.4054,21400.0
2010-01-08 11:50:00,69.41,69.45,69.39,69.42,20700.0,48.4054,48.4333,48.3915,48.4124,20700.0
2010-01-08 12:00:00,69.41,69.42,69.35,69.36,21500.0,48.4054,48.4124,48.3636,48.3706,21500.0
2010-01-08 12:10:00,69.36,69.36,69.27,69.34,16700.0,48.3706,48.3706,48.3078,48.3566,16700.0
2010-01-08 12:20:00,69.35,69.44,69.35,69.42,12600.0,48.3636,48.4264,48.3636,48.4124,12600.0
2010-01-08 12:30:00,69.41,69.42,69.25,69.26,25700.0,48.4054,48.4124,48.2939,48.3008,25700.0
2010-01-08 12:40:00,69.27,69.29,69.23,69.25,22900.0,48.3078,48.3218,48.2799,48.2939,22900.0
2010-01-08 12:50:00,69.25,69.31,69.23,69.25,28100.0,48.2939,48.3357,48.2799,48.2939,28100.0
2010-01-08 13:00:00,69.25,69.35,69.22,69.33,42600.0,48.2939,48.3636,48.2729,48.3496,42600.0
2010-01-08 13:10:00,69.34,69.39,69.28,69.28,23500.0,48.3566,48.3915,48.3148,48.3148,23500.0
2010-01-08 13:20:00,69.3,69.32,69.21,69.24,18300.0,48.3287,48.3427,48.266,48.2869,18300.0
2010-01-08 13:30:00,69.22,69.38,69.22,69.38,13700.0,48.2729,48.3845,48.2729,48.3845,13700.0
2010-01-08 13:40:00,69.37,69.38,69.22,69.23,17600.0,48.3775,48.3845,48.2729,48.2799,17600.0
2010-01-08 13:50:00,69.23,69.24,69.13,69.14,25900.0,48.2799,48.2869,48.2102,48.2171,25900.0
2010-01-08 14:00:00,69.14,69.2,69.11,69.14,31800.0,48.2171,48.259,48.1962,48.2171,31800.0
2010-01-08 14:10:00,69.14,69.22,69.12,69.21,39400.0,48.2171,48.2729,48.2032,48.266,39400.0
2010-01-08 14:20:00,69.21,69.21,69.15,69.21,42300.0,48.266,48.266,48.2241,48.266,42300.0
2010-01-08 14:30:00,69.21,69.23,69.13,69.17,32600.0,48.266,48.2799,48.2102,48.2381,32600.0
2010-01-08 14:40:00,69.17,69.18,69.1,69.11,27300.0,48.2381,48.245,48.1893,48.1962,27300.0
2010-01-08 14:50:00,69.1,69.14,69.09,69.12,31100.0,48.1893,48.2171,48.1823,48.2032,31100.0
2010-01-08 15:00:00,69.11,69.16,69.1,69.15,40900.0,48.1962,48.2311,48.1893,48.2241,40900.0
2010-01-08 15:10:00,69.14,69.18,69.13,69.13,21600.0,48.2171,48.245,48.2102,48.2102,21600.0
2010-01-08 15:20:00,69.12,69.22,69.1,69.22,41100.0,48.2032,48.2729,48.1893,48.2729,41100.0
2010-01-08 15:30:00,69.22,69.25,69.14,69.25,70300.0,48.2729,48.2939,48.2171,48.2939,70300.0
2010-01-08 15:40:00,69.27,69.4,69.26,69.33,112600.0,48.3078,48.3985,48.3008,48.3496,112600.0
2010-01-08 15:50:00,69.33,69.46,69.29,69.43,169800.0,48.3496,48.4403,48.3218,48.4194,169800.0
2010-01-11 09:30:00,69.83,70.04,69.66,69.97,73200.0,48.6983,48.8448,48.5798,48.796,73200.0
2010-01-11 09:40:00,69.98,69.98,69.72,69.91,58600.0,48.8029,48.8029,48.6216,48.7541,58600.0
2010-01-11 09:50:00,69.91,69.97,69.83,69.94,52800.0,48.7541,48.796,48.6983,48.7751,52800.0
2010-01-11 10:00:00,69.96,70.04,69.85,69.97,63700.0,48.789,48.8448,48.7123,48.796,63700.0
2010-01-11 10:10:00,69.98,70.15,69.94,70.01,89900.0,48.8029,48.9215,48.7751,48.8239,89900.0
2010-01-11 10:20:00,70.02,70.23,70.02,70.16,57000.0,48.8308,48.9773,48.8308,48.9285,57000.0
2010-01-11 10:30:00,70.15,70.17,70.11,70.15,38600.0,48.9215,48.9355,48.8936,48.9215,38600.0
2010-01-11 10:40:00,70.15,70.25,70.14,70.21,30900.0,48.9215,48.9912,48.9145,48.9633,30900.0
2010-01-11 10:50:00,70.23,70.23,70.1,70.11,23400.0,48.9773,48.9773,48.8866,48.8936,23400.0
2010-01-11 11:00:00,70.12,70.12,69.91,69.99,47800.0,48.9006,48.9006,48.7541,48.8099,47800.0
2010-01-11 11:10:00,69.99,70.12,69.92,70.12,24200.0,48.8099,48.9006,48.7611,48.9006,24200.0
2010-01-11 11:20:00,70.12,70.12,70.03,70.07,29900.0,48.9006,48.9006,48.8378,48.8657,29900.0
2010-01-11 11:30:00,70.03,70.1,70.0,70.01,21400.0,48.8378,48.8866,48.8169,48.8239,21400.0
2010-01-11 11:40:00,70.01,70.04,70.0,70.01,14000.0,48.8239,48.8448,48.8169,48.8239,14000.0
2010-01-11 11:50:00,70.0,70.06,69.96,70.05,20800.0,48.8169,48.8587,48.789,48.8518,20800.0
2010-01-11 12:00:00,70.06,70.15,69.99,70.15,16500.0,48.8587,48.9215,48.8099,48.9215,16500.0
2010-01-11 12:10:00,70.16,70.2,70.12,70.14,9500.0,48.9285,48.9564,48.9006,48.9145,9500.0
2010-01-11 12:20:00,70.14,70.25,70.13,70.24,15700.0,48.9145,48.9912,48.9076,48.9843,15700.0
2010-01-11 12:30:00,70.24,70.26,70.17,70.21,30400.0,48.9843,48.9982,48.9355,48.9633,30400.0
2010-01-11 12:40:00,70.22,70.22,70.17,70.2,32000.0,48.9703,48.9703,48.9355,48.9564,32000.0
2010-01-11 12:50:00,70.2,70.32,70.19,70.31,25900.0,48.9564,49.0401,48.9494,49.0331,25900.0
2010-01-11 13:00:00,70.3,70.31,70.22,70.29,17900.0,49.0261,49.0331,48.9703,49.0191,17900.0
2010-01-11 13:10:00,70.29,70.38,70.29,70.38,25400.0,49.0191,49.0819,49.0191,49.0819,25400.0
2010-01-11 13:20:00,70.37,70.41,70.34,70.38,24100.0,49.0749,49.1028,49.054,49.0819,24100.0
2010-01-11 13:30:00,70.37,70.42,70.34,70.39,19200.0,49.0749,49.1098,49.054,49.0889,19200.0
2010-01-11 13:40:00,70.38,70.53,70.38,70.53,31200.0,49.0819,49.1865,49.0819,49.1865,31200.0
2010-01-11 13:50:00,70.53,70.61,70.52,70.61,29600.0,49.1865,49.2423,49.1795,49.2423,29600.0
2010-01-11 14:00:00,70.6,70.62,70.56,70.61,26400.0,49.2353,49.2493,49.2074,49.2423,26400.0
2010-01-11 14:10:00,70.6,70.66,70.57,70.61,34800.0,49.2353,49.2772,49.2144,49.2423,34800.0
2010-01-11 14:20:00,70.62,70.71,70.62,70.65,13600.0,49.2493,49.312,49.2493,49.2702,13600.0
2010-01-11 14:30:00,70.64,70.68,70.61,70.61,40100.0,49.2632,49.2911,49.2423,49.2423,40100.0
2010-01-11 14:40:00,70.61,70.62,70.52,70.55,32100.0,49.2423,49.2493,49.1795,49.2005,32100.0
2010-01-11 14:50:00,70.56,70.61,70.52,70.57,26400.0,49.2074,49.2423,49.1795,49.2144,26400.0
2010-01-11 15:00:00,70.56,70.59,70.51,70.52,32300.0,49.2074,49.2284,49.1726,49.1795,32300.0
2010-01-11 15:10:00,70.53,70.56,70.49,70.55,42500.0,49.1865,49.2074,49.1586,49.2005,42500.0
2010-01-11 15:20:00,70.54,70.66,70.51,70.62,42900.0,49.1935,49.2772,49.1726,49.2493,42900.0
2010-01-11 15:30:00,70.63,70.67,70.59,70.66,44400.0,49.2562,49.2841,49.2284,49.2772,44400.0
2010-01-11 15:40:00,70.67,70.7,70.62,70.7,67500.0,49.2841,49.3051,49.2493,49.3051,67500.0
2010-01-11 15:50:00,70.7,70.73,70.64,70.73,124200.0,49.3051,49.326,49.2632,49.326,124200.0
2010-01-12 09:30:00,70.27,70.41,69.85,70.1,50400.0,49.0052,49.1028,48.7123,48.8866,50400.0
2010-01-12 09:40:00,70.1,70.5,70.07,70.4,43600.0,48.8866,49.1656,48.8657,49.0959,43600.0
2010-01-12 09:50:00,70.41,70.61,70.24,70.33,60700.0,49.1028,49.2423,48.9843,49.047,60700.0
2010-01-12 10:00:00,70.33,70.65,70.31,70.57,74400.0,49.047,49.2702,49.0331,49.2144,74400.0
2010-01-12 10:10:00,70.56,70.56,70.36,70.47,29400.0,49.2074,49.2074,49.068,49.1447,29400.0
2010-01-12 10:20:00,70.47,70.48,70.36,70.47,18700.0,49.1447,49.1516,49.068,49.1447,18700.0
2010-01-12 10:30:00,70.46,70.47,70.31,70.43,61500.0,49.1377,49.1447,49.0331,49.1168,61500.0
2010-01-12 10:40:00,70.42,70.47,70.33,70.34,39400.0,49.1098,49.1447,49.047,49.054,39400.0
2010-01-12 10:50:00,70.36,70.37,70.25,70.27,38900.0,49.068,49.0749,48.9912,49.0052,38900.0
2010-01-12 11:00:00,70.26,70.36,70.25,70.35,25700.0,48.9982,49.068,48.9912,49.061,25700.0
2010-01-12 11:10:00,70.37,70.37,70.26,70.31,17900.0,49.0749,49.0749,48.9982,49.0331,17900.0
2010-01-12 11:20:00,70.3,70.49,70.3,70.48,24600.0,49.0261,49.1586,49.0261,49.1516,24600.0
2010-01-12 11:30:00,70.48,70.49,70.32,70.36,42400.0,49.1516,49.1586,49.0401,49.068,42400.0
2010-01-12 11:40:00,70.35,70.36,70.29,70.32,17600.0,49.061,49.068,49.0191,49.0401,17600.0
2010-01-12 11:50:00,70.32,70.47,70.32,70.47,24800.0,49.0401,49.1447,49.0401,49.1447,24800.0
2010-01-12 12:00:00,70.46,70.46,70.38,70.44,23500.0,49.1377,49.1377,49.0819,49.1237,23500.0
2010-01-12 12:10:00,70.44,70.49,70.42,70.42,21700.0,49.1237,49.1586,49.1098,49.1098,21700.0
2010-01-12 12:20:00,70.41,70.5,70.35,70.5,31300.0,49.1028,49.1656,49.061,49.1656,31300.0
2010-01-12 12:30:00,70.49,70.5,70.4,70.41,29100.0,49.1586,49.1656,49.0959,49.1028,29100.0
2010-01-12 12:40:00,70.41,70.43,70.36,70.38,30400.0,49.1028,49.1168,49.068,49.0819,30400.0
2010-01-12 12:50:00,70.38,70.4,70.21,70.33,42700.0,49.0819,49.0959,48.9633,49.047,42700.0
2010-01-12 13:00:00,70.34,70.42,70.3,70.42,44100.0,49.054,49.1098,49.0261,49.1098,44100.0
2010-01-12 13:10:00,70.41,70.43,70.36,70.4,25700.0,49.1028,49.1168,49.068,49.0959,25700.0
2010-01-12 13:20:00,70.39,70.48,70.33,70.47,17000.0,49.0889,49.1516,49.047,49.1447,17000.0
2010-01-12 13:30:00,70.48,70.49,70.42,70.45,23900.0,49.1516,49.1586,49.1098,49.1307,23900.0
2010-01-12 13:40:00,70.46,70.47,70.28,70.3,36900.0,49.1377,49.1447,49.0122,49.0261,36900.0
2010-01-12 13:50:00,70.29,70.37,70.26,70.33,32100.0,49.0191,49.0749,48.9982,49.047,32100.0
2010-01-12 14:00:00,70.33,70.33,70.23,70.3,23800.0,49.047,49.047,48.9773,49.0261,23800.0
2010-01-12 14:10:00,70.3,70.31,70.22,70.22,22400.0,49.0261,49.0331,48.9703,48.9703,22400.0
2010-01-12 14:20:00,70.21,70.27,70.2,70.27,21000.0,48.9633,49.0052,48.9564,49.0052,21000.0
2010-01-12 14:30:00,70.28,70.31,70.25,70.27,53900.0,49.0122,49.0331,48.9912,49.0052,53900.0
2010-01-12 14:40:00,70.27,70.32,70.22,70.31,58100.0,49.0052,49.0401,48.9703,49.0331,58100.0
2010-01-12 14:50:00,70.33,70.36,70.31,70.32,37500.0,49.047,49.068,49.0331,49.0401,37500.0
2010-01-12 15:00:00,70.32,70.34,70.29,70.32,53600.0,49.0401,49.054,49.0191,49.0401,53600.0
2010-01-12 15:10:00,70.31,70.34,70.31,70.32,36600.0,49.0331,49.054,49.0331,49.0401,36600.0
2010-01-12 15:20:00,70.32,70.34,70.28,70.3,38600.0,49.0401,49.054,49.0122,49.0261,38600.0
2010-01-12 15:30:00,70.3,70.31,70.22,70.27,55800.0,49.0261,49.0331,48.9703,49.0052,55800.0
2010-01-12 15:40:00,70.28,70.31,70.26,70.3,72100.0,49.0122,49.0331,48.9982,49.0261,72100.0
2010-01-12 15:50:00,70.3,70.34,70.26,70.3,155800.0,49.0261,49.054,48.9982,49.0261,155800.0
2010-01-13 09:30:00,70.17,70.5,69.96,70.34,66000.0,49.1971,49.4285,49.0499,49.3163,66000.0
2010-01-13 09:40:00,70.31,70.36,70.14,70.31,32900.0,49.2953,49.3303,49.1761,49.2953,32900.0
2010-01-13 09:50:00,70.31,70.4,70.3,70.37,48300.0,49.2953,49.3584,49.2882,49.3373,48300.0
2010-01-13 10:00:00,70.37,70.48,70.36,70.43,31700.0,49.3373,49.4144,49.3303,49.3794,31700.0
2010-01-13 10:10:00,70.43,70.46,70.26,70.36,62700.0,49.3794,49.4004,49.2602,49.3303,62700.0
2010-01-13 10:20:00,70.37,70.76,70.35,70.75,51000.0,49.3373,49.6108,49.3233,49.6037,51000.0
2010-01-13 10:30:00,70.75,70.93,70.64,70.88,84900.0,49.6037,49.7299,49.5266,49.6949,84900.0
2010-01-13 10:40:00,70.9,71.06,70.81,70.82,86200.0,49.7089,49.8211,49.6458,49.6528,86200.0
2010-01-13 10:50:00,70.83,70.83,70.61,70.64,29900.0,49.6598,49.6598,49.5056,49.5266,29900.0
2010-01-13 11:00:00,70.65,70.85,70.63,70.82,47400.0,49.5336,49.6739,49.5196,49.6528,47400.0
2010-01-13 11:10:00,70.79,70.87,70.77,70.84,15500.0,49.6318,49.6879,49.6178,49.6668,15500.0
2010-01-13 11:20:00,70.85,70.93,70.81,70.91,19800.0,49.6739,49.7299,49.6458,49.7159,19800.0
2010-01-13 11:30:00,70.91,70.98,70.88,70.97,42900.0,49.7159,49.765,49.6949,49.758,42900.0
2010-01-13 11:40:00,70.97,70.98,70.8,70.91,24700.0,49.758,49.765,49.6388,49.7159,24700.0
2010-01-13 11:50:00,70.93,70.98,70.82,70.87,27300.0,49.7299,49.765,49.6528,49.6879,27300.0
2010-01-13 12:00:00,70.87,71.14,70.86,71.14,22400.0,49.6879,49.8772,49.6809,49.8772,22400.0
2010-01-13 12:10:00,71.13,71.16,71.04,71.13,13200.0,49.8702,49.8912,49.8071,49.8702,13200.0
2010-01-13 12:20:00,71.12,71.22,71.1,71.19,12500.0,49.8632,49.9333,49.8491,49.9122,12500.0
2010-01-13 12:30:00,71.2,71.31,71.17,71.26,23600.0,49.9192,49.9964,49.8982,49.9613,23600.0
2010-01-13 12:40:00,71.28,71.41,71.26,71.35,22900.0,49.9753,50.0665,49.9613,50.0244,22900.0
2010-01-13 12:50:00,71.33,71.36,71.23,71.23,29900.0,50.0104,50.0314,49.9403,49.9403,29900.0
2010-01-13 13:00:00,71.24,71.28,71.21,71.27,18100.0,49.9473,49.9753,49.9263,49.9683,18100.0
2010-01-13 13:10:00,71.27,71.32,71.24,71.31,26800.0,49.9683,50.0034,49.9473,49.9964,26800.0
2010-01-13 13:20:00,71.3,71.33,71.27,71.33,17600.0,49.9894,50.0104,49.9683,50.0104,17600.0
2010-01-13 13:30:00,71.33,71.38,71.29,71.32,27500.0,50.0104,50.0454,49.9823,50.0034,27500.0
2010-01-13 13:40:00,71.32,71.43,71.32,71.41,31900.0,50.0034,50.0805,50.0034,50.0665,31900.0
2010-01-13 13:50:00,71.41,71.41,71.33,71.39,45500.0,50.0665,50.0665,50.0104,50.0525,45500.0
2010-01-13 14:00:00,71.4,71.48,71.36,71.43,44800.0,50.0595,50.1156,50.0314,50.0805,44800.0
2010-01-13 14:10:00,71.43,71.49,71.41,71.45,33700.0,50.0805,50.1226,50.0665,50.0945,33700.0
2010-01-13 14:20:00,71.46,71.48,71.38,71.38,19700.0,50.1015,50.1156,50.0454,50.0454,19700.0
2010-01-13 14:30:00,71.38,71.39,71.19,71.21,53100.0,50.0454,50.0525,49.9122,49.9263,53100.0
2010-01-13 14:40:00,71.23,71.24,71.14,71.2,46900.0,49.9403,49.9473,49.8772,49.9192,46900.0
2010-01-13 14:50:00,71.2,71.26,71.17,71.25,31700.0,49.9192,49.9613,49.8982,49.9543,31700.0
2010-01-13 15:00:00,71.25,71.26,71.14,71.17,38000.0,49.9543,49.9613,49.8772,49.8982,38000.0
2010-01-13 15:10:00,71.18,71.2,71.13,71.18,25700.0,49.9052,49.9192,49.8702,49.9052,25700.0
2010-01-13 15:20:00,71.18,71.22,71.1,71.16,51000.0,49.9052,49.9333,49.8491,49.8912,51000.0
2010-01-13 15:30:00,71.17,71.25,71.08,71.11,144600.0,49.8982,49.9543,49.8351,49.8561,144600.0
2010-01-13 15:40:00,71.12,71.16,71.04,71.16,69500.0,49.8632,49.8912,49.8071,49.8912,69500.0
2010-01-13 15:50:00,71.16,71.16,71.01,71.04,146300.0,49.8912,49.8912,49.786,49.8071,146300.0
2010-01-14 09:30:00,70.87,71.24,70.87,71.03,41200.0,49.6879,49.9473,49.6879,49.8001,41200.0
2010-01-14 09:40:00,71.0,71.19,70.93,70.94,36000.0,49.779,49.9122,49.7299,49.737,36000.0
2010-01-14 09:50:00,70.95,70.97,70.57,70.57,33900.0,49.744,49.758,49.4775,49.4775,33900.0
2010-01-14 10:00:00,70.57,70.81,70.56,70.79,58600.0,49.4775,49.6458,49.4705,49.6318,58600.0
2010-01-14 10:10:00,70.79,70.92,70.74,70.86,52300.0,49.6318,49.7229,49.5967,49.6809,52300.0
2010-01-14 10:20:00,70.88,70.99,70.84,70.84,40700.0,49.6949,49.772,49.6668,49.6668,40700.0
2010-01-14 10:30:00,70.83,70.88,70.81,70.83,48600.0,49.6598,49.6949,49.6458,49.6598,48600.0
2010-01-14 10:40:00,70.82,70.86,70.79,70.82,94600.0,49.6528,49.6809,49.6318,49.6528,94600.0
2010-01-14 10:50:00,70.82,70.82,70.65,70.67,105300.0,49.6528,49.6528,49.5336,49.5477,105300.0
2010-01-14 11:00:00,70.68,70.69,70.55,70.6,47100.0,49.5547,49.5617,49.4635,49.4986,47100.0
2010-01-14 11:10:00,70.59,70.6,70.56,70.57,49800.0,49.4916,49.4986,49.4705,49.4775,49800.0
2010-01-14 11:20:00,70.57,70.6,70.53,70.58,87200.0,49.4775,49.4986,49.4495,49.4846,87200.0
2010-01-14 11:30:00,70.58,70.62,70.56,70.61,49600.0,49.4846,49.5126,49.4705,49.5056,49600.0
2010-01-14 11:40:00,70.61,70.62,70.55,70.58,23000.0,49.5056,49.5126,49.4635,49.4846,23000.0
2010-01-14 11:50:00,70.58,70.6,70.55,70.58,29500.0,49.4846,49.4986,49.4635,49.4846,29500.0
2010-01-14 12:00:00,70.58,70.62,70.58,70.62,48600.0,49.4846,49.5126,49.4846,49.5126,48600.0
2010-01-14 12:10:00,70.61,70.63,70.58,70.58,22700.0,49.5056,49.5196,49.4846,49.4846,22700.0
2010-01-14 12:20:00,70.57,70.61,70.5,70.5,36700.0,49.4775,49.5056,49.4285,49.4285,36700.0
2010-01-14 12:30:00,70.51,70.53,70.47,70.48,26300.0,49.4355,49.4495,49.4074,49.4144,26300.0
2010-01-14 12:40:00,70.48,70.48,70.42,70.42,38500.0,49.4144,49.4144,49.3724,49.3724,38500.0
2010-01-14 12:50:00,70.42,70.42,70.34,70.4,68300.0,49.3724,49.3724,49.3163,49.3584,68300.0
2010-01-14 13:00:00,70.41,70.43,70.32,70.32,28800.0,49.3654,49.3794,49.3023,49.3023,28800.0
2010-01-14 13:10:00,70.32,70.38,70.31,70.38,70700.0,49.3023,49.3443,49.2953,49.3443,70700.0
2010-01-14 13:20:00,70.38,70.41,70.37,70.41,72200.0,49.3443,49.3654,49.3373,49.3654,72200.0
2010-01-14 13:30:00,70.42,70.61,70.42,70.54,22300.0,49.3724,49.5056,49.3724,49.4565,22300.0
2010-01-14 13:40:00,70.55,70.61,70.54,70.55,35400.0,49.4635,49.5056,49.4565,49.4635,35400.0
2010-01-14 13:50:00,70.56,70.71,70.54,70.71,29400.0,49.4705,49.5757,49.4565,49.5757,29400.0
2010-01-14 14:00:00,70.72,70.72,70.66,70.66,21300.0,49.5827,49.5827,49.5406,49.5406,21300.0
2010-01-14 14:10:00,70.67,70.75,70.63,70.74,174500.0,49.5477,49.6037,49.5196,49.5967,174500.0
2010-01-14 14:20:00,70.76,70.96,70.67,70.9,153900.0,49.6108,49.751,49.5477,49.7089,153900.0
2010-01-14 14:30:00,70.93,71.04,70.91,71.04,15000.0,49.7299,49.8071,49.7159,49.8071,15000.0
2010-01-14 14:40:00,71.03,71.08,70.99,71.01,30300.0,49.8001,49.8351,49.772,49.786,30300.0
2010-01-14 14:50:00,71.0,71.07,70.97,71.0,43900.0,49.779,49.8281,49.758,49.779,43900.0
2010-01-14 15:00:00,71.0,71.05,70.95,70.96,63900.0,49.779,49.8141,49.744,49.751,63900.0
2010-01-14 15:10:00,70.99,71.08,70.95,71.0,46000.0,49.772,49.8351,49.744,49.779,46000.0
2010-01-14 15:20:00,71.0,71.09,70.99,71.03,72500.0,49.779,49.8421,49.772,49.8001,72500.0
2010-01-14 15:30:00,71.02,71.11,70.99,71.09,72800.0,49.793,49.8561,49.772,49.8421,72800.0
2010-01-14 15:40:00,71.09,71.1,70.99,71.05,95800.0,49.8421,49.8491,49.772,49.8141,95800.0
2010-01-14 15:50:00,71.05,71.14,71.04,71.07,172700.0,49.8141,49.8772,49.8071,49.8281,172700.0
2010-01-15 09:30:00,71.08,71.08,70.34,70.75,403800.0,49.8351,49.8351,49.3163,49.6037,403800.0
2010-01-15 09:40:00,70.75,70.79,70.59,70.64,35600.0,49.6037,49.6318,49.4916,49.5266,35600.0
2010-01-15 09:50:00,70.65,70.79,70.52,70.65,42200.0,49.5336,49.6318,49.4425,49.5336,42200.0
2010-01-15 10:00:00,70.63,70.63,70.29,70.42,38000.0,49.5196,49.5196,49.2812,49.3724,38000.0
2010-01-15 10:10:00,70.41,70.41,70.25,70.29,21700.0,49.3654,49.3654,49.2532,49.2812,21700.0
2010-01-15 10:20:00,70.29,70.31,70.18,70.2,46400.0,49.2812,49.2953,49.2041,49.2181,46400.0
2010-01-15 10:30:00,70.18,70.18,69.94,69.94,27400.0,49.2041,49.2041,49.0358,49.0358,27400.0
2010-01-15 10:40:00,69.93,70.01,69.85,70.01,51300.0,49.0288,49.0849,48.9727,49.0849,51300.0
2010-01-15 10:50:00,69.99,70.14,69.95,70.13,30600.0,49.0709,49.1761,49.0429,49.1691,30600.0
2010-01-15 11:00:00,70.14,70.19,70.08,70.12,42900.0,49.1761,49.2111,49.134,49.162,42900.0
2010-01-15 11:10:00,70.15,70.25,70.15,70.19,22200.0,49.1831,49.2532,49.1831,49.2111,22200.0
2010-01-15 11:20:00,70.18,70.21,70.03,70.06,22100.0,49.2041,49.2251,49.0989,49.12,22100.0
2010-01-15 11:30:00,70.07,70.12,70.03,70.09,18100.0,49.127,49.162,49.0989,49.141,18100.0
2010-01-15 11:40:00,70.08,70.11,70.01,70.06,20700.0,49.134,49.155,49.0849,49.12,20700.0
2010-01-15 11:50:00,70.06,70.07,69.95,69.96,26200.0,49.12,49.127,49.0429,49.0499,26200.0
2010-01-15 12:00:00,69.96,70.04,69.96,70.03,21000.0,49.0499,49.106,49.0499,49.0989,21000.0
2010-01-15 12:10:00,70.03,70.09,69.98,70.08,27700.0,49.0989,49.141,49.0639,49.134,27700.0
2010-01-15 12:20:00,70.08,70.14,70.04,70.04,29800.0,49.134,49.1761,49.106,49.106,29800.0
2010-01-15 12:30:00,70.0,70.14,69.98,70.11,21100.0,49.0779,49.1761,49.0639,49.155,21100.0
2010-01-15 12:40:00,70.14,70.16,70.05,70.13,20800.0,49.1761,49.1901,49.113,49.1691,20800.0
2010-01-15 12:50:00,70.13,70.14,70.08,70.09,15000.0,49.1691,49.1761,49.134,49.141,15000.0
2010-01-15 13:00:00,70.13,70.16,70.03,70.12,23600.0,49.1691,49.1901,49.0989,49.162,23600.0
2010-01-15 13:10:00,70.11,70.14,70.06,70.13,30800.0,49.155,49.1761,49.12,49.1691,30800.0
2010-01-15 13:20:00,70.1,70.18,70.03,70.11,26700.0,49.148,49.2041,49.0989,49.155,26700.0
2010-01-15 13:30:00,70.08,70.19,70.07,70.17,15200.0,49.134,49.2111,49.127,49.1971,15200.0
2010-01-15 13:40:00,70.18,70.22,70.11,70.22,17900.0,49.2041,49.2322,49.155,49.2322,17900.0
2010-01-15 13:50:00,70.22,70.27,70.16,70.27,19000.0,49.2322,49.2672,49.1901,49.2672,19000.0
2010-01-15 14:00:00,70.28,70.28,70.17,70.19,12000.0,49.2742,49.2742,49.1971,49.2111,12000.0
2010-01-15 14:10:00,70.2,70.2,70.07,70.07,16400.0,49.2181,49.2181,49.127,49.127,16400.0
2010-01-15 14:20:00,70.07,70.07,69.92,69.97,20300.0,49.127,49.127,49.0218,49.0569,20300.0
2010-01-15 14:30:00,69.96,69.99,69.91,69.95,20800.0,49.0499,49.0709,49.0148,49.0429,20800.0
2010-01-15 14:40:00,69.95,70.05,69.95,70.04,18400.0,49.0429,49.113,49.0429,49.106,18400.0
2010-01-15 14:50:00,70.04,70.33,70.01,70.3,40200.0,49.106,49.3093,49.0849,49.2882,40200.0
2010-01-15 15:00:00,70.31,70.47,70.31,70.46,38600.0,49.2953,49.4074,49.2953,49.4004,38600.0
2010-01-15 15:10:00,70.46,70.55,70.44,70.5,41500.0,49.4004,49.4635,49.3864,49.4285,41500.0
2010-01-15 15:20:00,70.49,70.5,70.43,70.49,51300.0,49.4215,49.4285,49.3794,49.4215,51300.0
2010-01-15 15:30:00,70.48,70.59,70.48,70.59,68700.0,49.4144,49.4916,49.4144,49.4916,68700.0
2010-01-15 15:40:00,70.58,70.59,70.42,70.47,71100.0,49.4846,49.4916,49.3724,49.4074,71100.0
2010-01-15 15:50:00,70.47,70.69,70.47,70.63,118900.0,49.4074,49.5617,49.4074,49.5196,118900.0
2010-01-19 09:30:00,70.49,70.49,70.02,70.11,91700.0,49.4215,49.4215,49.0919,49.155,91700.0
2010-01-19 09:40:00,70.13,70.53,70.13,70.46,32600.0,49.1691,49.4495,49.1691,49.4004,32600.0
2010-01-19 09:50:00,70.45,70.62,70.33,70.49,44800.0,49.3934,49.5126,49.3093,49.4215,44800.0
2010-01-19 10:00:00,70.53,70.53,70.29,70.38,49200.0,49.4495,49.4495,49.2812,49.3443,49200.0
2010-01-19 10:10:00,70.34,70.5,70.33,70.37,32400.0,49.3163,49.4285,49.3093,49.3373,32400.0
2010-01-19 10:20:00,70.37,70.42,70.26,70.28,46800.0,49.3373,49.3724,49.2602,49.2742,46800.0
2010-01-19 10:30:00,70.26,70.59,70.25,70.58,33700.0,49.2602,49.4916,49.2532,49.4846,33700.0
2010-01-19 10:40:00,70.6,70.75,70.6,70.64,33600.0,49.4986,49.6037,49.4986,49.5266,33600.0
2010-01-19 10:50:00,70.64,70.64,70.55,70.55,16600.0,49.5266,49.5266,49.4635,49.4635,16600.0
2010-01-19 11:00:00,70.57,70.59,70.5,70.56,41100.0,49.4775,49.4916,49.4285,49.4705,41100.0
2010-01-19 11:10:00,70.57,70.63,70.54,70.55,22500.0,49.4775,49.5196,49.4565,49.4635,22500.0
2010-01-19 11:20:00,70.55,70.68,70.54,70.67,34800.0,49.4635,49.5547,49.4565,49.5477,34800.0
2010-01-19 11:30:00,70.68,70.81,70.66,70.7,36200.0,49.5547,49.6458,49.5406,49.5687,36200.0
2010-01-19 11:40:00,70.7,70.7,70.57,70.6,23300.0,49.5687,49.5687,49.4775,49.4986,23300.0
2010-01-19 11:50:00,70.59,70.61,70.44,70.51,27800.0,49.4916,49.5056,49.3864,49.4355,27800.0
2010-01-19 12:00:00,70.56,70.78,70.55,70.77,45500.0,49.4705,49.6248,49.4635,49.6178,45500.0
2010-01-19 12:10:00,70.77,70.78,70.68,70.74,99800.0,49.6178,49.6248,49.5547,49.5967,99800.0
2010-01-19 12:20:00,70.75,70.78,70.72,70.77,41100.0,49.6037,49.6248,49.5827,49.6178,41100.0
2010-01-19 12:30:00,70.77,70.83,70.77,70.8,20600.0,49.6178,49.6598,49.6178,49.6388,20600.0
2010-01-19 12:40:00,70.8,70.8,70.66,70.67,40100.0,49.6388,49.6388,49.5406,49.5477,40100.0
2010-01-19 12:50:00,70.66,70.68,70.52,70.52,17700.0,49.5406,49.5547,49.4425,49.4425,17700.0
2010-01-19 13:00:00,70.51,70.51,70.43,70.48,31500.0,49.4355,49.4355,49.3794,49.4144,31500.0
2010-01-19 13:10:00,70.48,70.58,70.47,70.58,18800.0,49.4144,49.4846,49.4074,49.4846,18800.0
2010-01-19 13:20:00,70.58,70.62,70.51,70.6,33400.0,49.4846,49.5126,49.4355,49.4986,33400.0
2010-01-19 13:30:00,70.61,70.72,70.58,70.72,36000.0,49.5056,49.5827,49.4846,49.5827,36000.0
2010-01-19 13:40:00,70.71,70.74,70.68,70.69,25200.0,49.5757,49.5967,49.5547,49.5617,25200.0
2010-01-19 13:50:00,70.69,70.74,70.69,70.7,7200.0,49.5617,49.5967,49.5617,49.5687,7200.0
2010-01-19 14:00:00,70.71,70.73,70.65,70.72,10700.0,49.5757,49.5897,49.5336,49.5827,10700.0
2010-01-19 14:10:00,70.73,70.81,70.72,70.73,22900.0,49.5897,49.6458,49.5827,49.5897,22900.0
2010-01-19 14:20:00,70.73,70.73,70.64,70.67,10600.0,49.5897,49.5897,49.5266,49.5477,10600.0
2010-01-19 14:30:00,70.68,70.7,70.63,70.65,13000.0,49.5547,49.5687,49.5196,49.5336,13000.0
2010-01-19 14:40:00,70.64,70.73,70.64,70.72,25700.0,49.5266,49.5897,49.5266,49.5827,25700.0
2010-01-19 14:50:00,70.71,70.74,70.68,70.69,15300.0,49.5757,49.5967,49.5547,49.5617,15300.0
2010-01-19 15:00:00,70.69,70.73,70.62,70.66,26000.0,49.5617,49.5897,49.5126,49.5406,26000.0
2010-01-19 15:10:00,70.65,70.65,70.52,70.53,21800.0,49.5336,49.5336,49.4425,49.4495,21800.0
2010-01-19 15:20:00,70.53,70.75,70.52,70.72,36400.0,49.4495,49.6037,49.4425,49.5827,36400.0
2010-01-19 15:30:00,70.72,70.73,70.55,70.56,68000.0,49.5827,49.5897,49.4635,49.4705,68000.0
2010-01-19 15:40:00,70.55,70.63,70.55,70.58,68000.0,49.4635,49.5196,49.4635,49.4846,68000.0
2010-01-19 15:50:00,70.57,70.69,70.57,70.68,106700.0,49.4775,49.5617,49.4775,49.5547,106700.0
2010-01-20 09:30:00,70.12,70.29,68.95,69.02,121700.0,49.162,49.2812,48.3417,48.3908,121700.0
2010-01-20 09:40:00,68.97,69.01,68.53,68.92,161000.0,48.3558,48.3838,48.0473,48.3207,161000.0
2010-01-20 09:50:00,68.89,69.3,68.82,69.04,117200.0,48.2997,48.5871,48.2506,48.4048,117200.0
2010-01-20 10:00:00,69.04,69.1,69.0,69.02,99500.0,48.4048,48.4469,48.3768,48.3908,99500.0
2010-01-20 10:10:00,69.02,69.06,69.0,69.05,42700.0,48.3908,48.4189,48.3768,48.4119,42700.0
2010-01-20 10:20:00,69.04,69.05,68.85,69.0,36900.0,48.4048,48.4119,48.2716,48.3768,36900.0
2010-01-20 10:30:00,68.99,69.13,68.94,69.07,58600.0,48.3698,48.4679,48.3347,48.4259,58600.0
2010-01-20 10:40:00,69.06,69.14,68.98,69.04,55700.0,48.4189,48.475,48.3628,48.4048,55700.0
2010-01-20 10:50:00,69.04,69.06,68.82,68.83,35300.0,48.4048,48.4189,48.2506,48.2576,35300.0
2010-01-20 11:00:00,68.85,68.93,68.65,68.67,58100.0,48.2716,48.3277,48.1314,48.1454,58100.0
2010-01-20 11:10:00,68.65,68.74,68.65,68.68,34200.0,48.1314,48.1945,48.1314,48.1524,34200.0
2010-01-20 11:20:00,68.67,68.71,68.56,68.66,76200.0,48.1454,48.1735,48.0683,48.1384,76200.0
2010-01-20 11:30:00,68.69,68.71,68.57,68.58,34800.0,48.1595,48.1735,48.0753,48.0823,34800.0
2010-01-20 11:40:00,68.58,68.63,68.55,68.61,25900.0,48.0823,48.1174,48.0613,48.1034,25900.0
2010-01-20 11:50:00,68.61,68.62,68.45,68.47,61300.0,48.1034,48.1104,47.9912,48.0052,61300.0
2010-01-20 12:00:00,68.45,68.5,68.35,68.39,44100.0,47.9912,48.0262,47.9211,47.9491,44100.0
2010-01-20 12:10:00,68.4,68.52,68.4,68.51,27500.0,47.9561,48.0403,47.9561,48.0333,27500.0
2010-01-20 12:20:00,68.51,68.62,68.45,68.58,26900.0,48.0333,48.1104,47.9912,48.0823,26900.0
2010-01-20 12:30:00,68.58,68.67,68.58,68.62,22700.0,48.0823,48.1454,48.0823,48.1104,22700.0
2010-01-20 12:40:00,68.63,68.66,68.53,68.66,20300.0,48.1174,48.1384,48.0473,48.1384,20300.0
2010-01-20 12:50:00,68.66,68.71,68.66,68.7,17700.0,48.1384,48.1735,48.1384,48.1665,17700.0
2010-01-20 13:00:00,68.72,68.74,68.62,68.72,17000.0,48.1805,48.1945,48.1104,48.1805,17000.0
2010-01-20 13:10:00,68.73,68.74,68.61,68.66,20200.0,48.1875,48.1945,48.1034,48.1384,20200.0
2010-01-20 13:20:00,68.66,68.69,68.61,68.66,20800.0,48.1384,48.1595,48.1034,48.1384,20800.0
2010-01-20 13:30:00,68.63,68.72,68.6,68.69,26200.0,48.1174,48.1805,48.0964,48.1595,26200.0
2010-01-20 13:40:00,68.7,68.73,68.69,68.69,15900.0,48.1665,48.1875,48.1595,48.1595,15900.0
2010-01-20 13:50:00,68.69,68.78,68.67,68.77,50400.0,48.1595,48.2226,48.1454,48.2155,50400.0
2010-01-20 14:00:00,68.74,68.86,68.74,68.82,45000.0,48.1945,48.2786,48.1945,48.2506,45000.0
2010-01-20 14:10:00,68.82,68.95,68.82,68.83,62200.0,48.2506,48.3417,48.2506,48.2576,62200.0
2010-01-20 14:20:00,68.83,68.97,68.82,68.91,33300.0,48.2576,48.3558,48.2506,48.3137,33300.0
2010-01-20 14:30:00,68.92,68.98,68.85,68.9,43300.0,48.3207,48.3628,48.2716,48.3067,43300.0
2010-01-20 14:40:00,68.9,68.99,68.88,68.96,35900.0,48.3067,48.3698,48.2927,48.3488,35900.0
2010-01-20 14:50:00,68.95,69.01,68.88,68.99,41100.0,48.3417,48.3838,48.2927,48.3698,41100.0
2010-01-20 15:00:00,68.99,69.04,68.97,69.0,52700.0,48.3698,48.4048,48.3558,48.3768,52700.0
2010-01-20 15:10:00,69.01,69.11,69.0,69.11,31600.0,48.3838,48.4539,48.3768,48.4539,31600.0
2010-01-20 15:20:00,69.1,69.25,69.1,69.21,71900.0,48.4469,48.5521,48.4469,48.524,71900.0
2010-01-20 15:30:00,69.21,69.24,69.11,69.21,63800.0,48.524,48.5451,48.4539,48.524,63800.0
2010-01-20 15:40:00,69.21,69.47,69.2,69.44,105100.0,48.524,48.7063,48.517,48.6853,105100.0
2010-01-20 15:50:00,69.44,69.47,69.3,69.34,157700.0,48.6853,48.7063,48.5871,48.6152,157700.0
2010-01-21 09:30:00,69.27,69.47,68.94,69.34,38000.0,48.5661,48.7063,48.3347,48.6152,38000.0
2010-01-21 09:40:00,69.32,69.54,69.27,69.42,24700.0,48.6012,48.7554,48.5661,48.6713,24700.0
2010-01-21 09:50:00,69.46,69.58,69.3,69.57,24900.0,48.6993,48.7834,48.5871,48.7764,24900.0
2010-01-21 10:00:00,69.57,69.72,69.38,69.68,41700.0,48.7764,48.8816,48.6432,48.8536,41700.0
2010-01-21 10:10:00,69.69,69.72,69.45,69.55,34400.0,48.8606,48.8816,48.6923,48.7624,34400.0
2010-01-21 10:20:00,69.54,69.55,68.81,68.83,85900.0,48.7554,48.7624,48.2436,48.2576,85900.0
2010-01-21 10:30:00,68.8,68.88,68.54,68.73,55400.0,48.2366,48.2927,48.0543,48.1875,55400.0
2010-01-21 10:40:00,68.75,68.79,68.53,68.54,33900.0,48.2015,48.2296,48.0473,48.0543,33900.0
2010-01-21 10:50:00,68.54,68.69,68.46,68.63,20100.0,48.0543,48.1595,47.9982,48.1174,20100.0
2010-01-21 11:00:00,68.65,68.71,68.25,68.34,32000.0,48.1314,48.1735,47.851,47.9141,32000.0
2010-01-21 11:10:00,68.37,68.51,68.29,68.51,25000.0,47.9351,48.0333,47.879,48.0333,25000.0
2010-01-21 11:20:00,68.51,68.54,68.25,68.25,19700.0,48.0333,48.0543,47.851,47.851,19700.0
2010-01-21 11:30:00,68.27,68.49,68.15,68.32,71700.0,47.865,48.0192,47.7809,47.9,71700.0
2010-01-21 11:40:00,68.34,68.37,67.95,68.05,60000.0,47.9141,47.9351,47.6406,47.7107,60000.0
2010-01-21 11:50:00,68.05,68.27,68.02,68.09,39500.0,47.7107,47.865,47.6897,47.7388,39500.0
2010-01-21 12:00:00,68.12,68.33,68.09,68.29,29100.0,47.7598,47.9071,47.7388,47.879,29100.0
2010-01-21 12:10:00,68.3,68.36,68.11,68.17,32400.0,47.886,47.9281,47.7528,47.7949,32400.0
2010-01-21 12:20:00,68.13,68.21,68.04,68.12,17000.0,47.7668,47.8229,47.7037,47.7598,17000.0
2010-01-21 12:30:00,68.08,68.13,68.03,68.11,24700.0,47.7318,47.7668,47.6967,47.7528,24700.0
2010-01-21 12:40:00,68.12,68.15,68.08,68.1,18200.0,47.7598,47.7809,47.7318,47.7458,18200.0
2010-01-21 12:50:00,68.12,68.23,68.02,68.17,26200.0,47.7598,47.8369,47.6897,47.7949,26200.0
2010-01-21 13:00:00,68.17,68.22,67.98,68.17,28800.0,47.7949,47.8299,47.6617,47.7949,28800.0
2010-01-21 13:10:00,68.16,68.19,68.08,68.14,20900.0,47.7879,47.8089,47.7318,47.7738,20900.0
2010-01-21 13:20:00,68.11,68.15,67.98,68.04,24300.0,47.7528,47.7809,47.6617,47.7037,24300.0
2010-01-21 13:30:00,68.06,68.06,67.97,68.04,38300.0,47.7178,47.7178,47.6547,47.7037,38300.0
2010-01-21 13:40:00,68.03,68.03,67.81,67.85,107200.0,47.6967,47.6967,47.5425,47.5705,107200.0
2010-01-21 13:50:00,67.84,67.91,67.8,67.88,69200.0,47.5635,47.6126,47.5355,47.5916,69200.0
2010-01-21 14:00:00,67.87,67.89,67.77,67.86,33700.0,47.5845,47.5986,47.5144,47.5775,33700.0
2010-01-21 14:10:00,67.86,67.9,67.77,67.77,28700.0,47.5775,47.6056,47.5144,47.5144,28700.0
2010-01-21 14:20:00,67.79,67.9,67.73,67.87,79000.0,47.5285,47.6056,47.4864,47.5845,79000.0
2010-01-21 14:30:00,67.87,67.99,67.85,67.96,64900.0,47.5845,47.6687,47.5705,47.6476,64900.0
2010-01-21 14:40:00,67.96,68.2,67.94,68.2,70900.0,47.6476,47.8159,47.6336,47.8159,70900.0
2010-01-21 14:50:00,68.22,68.29,68.15,68.29,43400.0,47.8299,47.879,47.7809,47.879,43400.0
2010-01-21 15:00:00,68.29,68.33,68.09,68.19,76600.0,47.879,47.9071,47.7388,47.8089,76600.0
2010-01-21 15:10:00,68.21,68.21,68.07,68.12,46700.0,47.8229,47.8229,47.7248,47.7598,46700.0
2010-01-21 15:20:00,68.13,68.23,68.08,68.11,51500.0,47.7668,47.8369,47.7318,47.7528,51500.0
2010-01-21 15:30:00,68.11,68.18,68.05,68.12,70900.0,47.7528,47.8019,47.7107,47.7598,70900.0
2010-01-21 15:40:00,68.12,68.38,68.12,68.24,59700.0,47.7598,47.9421,47.7598,47.844,59700.0
2010-01-21 15:50:00,68.24,68.24,68.06,68.09,179900.0,47.844,47.844,47.7178,47.7388,179900.0
2010-01-22 09:30:00,68.1,68.28,67.77,68.17,67000.0,47.7458,47.872,47.5144,47.7949,67000.0
2010-01-22 09:40:00,68.17,68.3,68.12,68.23,66600.0,47.7949,47.886,47.7598,47.8369,66600.0
2010-01-22 09:50:00,68.24,68.26,67.97,68.21,45500.0,47.844,47.858,47.6547,47.8229,45500.0
2010-01-22 10:00:00,68.19,68.24,67.79,68.05,65200.0,47.8089,47.844,47.5285,47.7107,65200.0
2010-01-22 10:10:00,68.06,68.23,68.02,68.2,63800.0,47.7178,47.8369,47.6897,47.8159,63800.0
2010-01-22 10:20:00,68.21,68.58,68.19,68.55,43100.0,47.8229,48.0823,47.8089,48.0613,43100.0
2010-01-22 10:30:00,68.56,68.77,68.56,68.62,72500.0,48.0683,48.2155,48.0683,48.1104,72500.0
2010-01-22 10:40:00,68.66,68.71,68.26,68.3,32400.0,48.1384,48.1735,47.858,47.886,32400.0
2010-01-22 10:50:00,68.32,68.38,68.23,68.38,23800.0,47.9,47.9421,47.8369,47.9421,23800.0
2010-01-22 11:00:00,68.36,68.4,68.17,68.22,28200.0,47.9281,47.9561,47.7949,47.8299,28200.0
2010-01-22 11:10:00,68.23,68.36,68.04,68.34,25200.0,47.8369,47.9281,47.7037,47.9141,25200.0
2010-01-22 11:20:00,68.34,68.44,68.34,68.4,13700.0,47.9141,47.9842,47.9141,47.9561,13700.0
2010-01-22 11:30:00,68.41,68.41,68.07,68.07,19100.0,47.9631,47.9631,47.7248,47.7248,19100.0
2010-01-22 11:40:00,68.08,68.09,67.93,67.94,18800.0,47.7318,47.7388,47.6266,47.6336,18800.0
2010-01-22 11:50:00,67.95,67.97,67.87,67.95,9100.0,47.6406,47.6547,47.5845,47.6406,9100.0
2010-01-22 12:00:00,67.94,67.96,67.76,67.8,18800.0,47.6336,47.6476,47.5074,47.5355,18800.0
2010-01-22 12:10:00,67.78,67.94,67.71,67.92,17900.0,47.5214,47.6336,47.4724,47.6196,17900.0
2010-01-22 12:20:00,67.93,67.98,67.82,67.9,28400.0,47.6266,47.6617,47.5495,47.6056,28400.0
2010-01-22 12:30:00,67.93,67.95,67.82,67.83,13400.0,47.6266,47.6406,47.5495,47.5565,13400.0
2010-01-22 12:40:00,67.81,67.84,67.7,67.73,21400.0,47.5425,47.5635,47.4654,47.4864,21400.0
2010-01-22 12:50:00,67.73,67.77,67.66,67.68,45000.0,47.4864,47.5144,47.4373,47.4513,45000.0
2010-01-22 13:00:00,67.67,67.67,67.48,67.54,41600.0,47.4443,47.4443,47.3111,47.3532,41600.0
2010-01-22 13:10:00,67.56,67.61,67.48,67.48,20400.0,47.3672,47.4023,47.3111,47.3111,20400.0
2010-01-22 13:20:00,67.5,67.67,67.49,67.56,17900.0,47.3251,47.4443,47.3181,47.3672,17900.0
2010-01-22 13:30:00,67.57,67.59,67.38,67.38,35600.0,47.3742,47.3882,47.241,47.241,35600.0
2010-01-22 13:40:00,67.38,67.58,67.36,67.57,37000.0,47.241,47.3812,47.227,47.3742,37000.0
2010-01-22 13:50:00,67.54,67.7,67.54,67.65,59200.0,47.3532,47.4654,47.3532,47.4303,59200.0
2010-01-22 14:00:00,67.66,67.7,67.58,67.61,31900.0,47.4373,47.4654,47.3812,47.4023,31900.0
2010-01-22 14:10:00,67.58,67.72,67.52,67.6,47600.0,47.3812,47.4794,47.3392,47.3952,47600.0
2010-01-22 14:20:00,67.58,67.66,67.56,67.63,32700.0,47.3812,47.4373,47.3672,47.4163,32700.0
2010-01-22 14:30:00,67.61,67.68,67.55,67.59,57600.0,47.4023,47.4513,47.3602,47.3882,57600.0
2010-01-22 14:40:00,67.61,67.64,67.39,67.53,71200.0,47.4023,47.4233,47.248,47.3462,71200.0
2010-01-22 14:50:00,67.52,67.65,67.47,67.55,40300.0,47.3392,47.4303,47.3041,47.3602,40300.0
2010-01-22 15:00:00,67.52,67.69,67.46,67.56,93900.0,47.3392,47.4583,47.2971,47.3672,93900.0
2010-01-22 15:10:00,67.54,67.56,67.22,67.28,52600.0,47.3532,47.3672,47.1288,47.1709,52600.0
2010-01-22 15:20:00,67.28,67.36,67.18,67.35,44400.0,47.1709,47.227,47.1008,47.22,44400.0
2010-01-22 15:30:00,67.35,67.41,67.12,67.12,67700.0,47.22,47.262,47.0587,47.0587,67700.0
2010-01-22 15:40:00,67.12,67.25,66.94,67.06,111100.0,47.0587,47.1499,46.9325,47.0166,111100.0
2010-01-22 15:50:00,67.06,67.18,66.97,67.0,150200.0,47.0166,47.1008,46.9535,46.9746,150200.0
2010-01-25 09:30:00,68.68,69.04,67.92,68.32,227200.0,48.1524,48.4048,47.6196,47.9,227200.0
2010-01-25 09:40:00,68.28,68.28,68.06,68.22,68400.0,47.872,47.872,47.7178,47.8299,68400.0
2010-01-25 09:50:00,68.22,68.49,68.2,68.24,86000.0,47.8299,48.0192,47.8159,47.844,86000.0
2010-01-25 10:00:00,68.2,68.51,67.92,68.15,134000.0,47.8159,48.0333,47.6196,47.7809,134000.0
2010-01-25 10:10:00,68.14,68.44,67.99,68.41,47400.0,47.7738,47.9842,47.6687,47.9631,47400.0
2010-01-25 10:20:00,68.4,68.49,68.25,68.49,124000.0,47.9561,48.0192,47.851,48.0192,124000.0
2010-01-25 10:30:00,68.48,68.67,68.26,68.32,90600.0,48.0122,48.1454,47.858,47.9,90600.0
2010-01-25 10:40:00,68.31,68.4,68.23,68.36,36700.0,47.893,47.9561,47.8369,47.9281,36700.0
2010-01-25 10:50:00,68.34,68.43,68.23,68.27,18100.0,47.9141,47.9772,47.8369,47.865,18100.0
2010-01-25 11:00:00,68.22,68.25,67.85,68.03,53500.0,47.8299,47.851,47.5705,47.6967,53500.0
2010-01-25 11:10:00,68.06,68.06,67.89,68.01,28400.0,47.7178,47.7178,47.5986,47.6827,28400.0
2010-01-25 11:20:00,68.04,68.07,67.99,68.01,24700.0,47.7037,47.7248,47.6687,47.6827,24700.0
2010-01-25 11:30:00,68.01,68.03,67.88,67.95,19100.0,47.6827,47.6967,47.5916,47.6406,19100.0
2010-01-25 11:40:00,67.96,68.13,67.96,68.11,19600.0,47.6476,47.7668,47.6476,47.7528,19600.0
2010-01-25 11:50:00,68.13,68.5,68.11,68.39,28500.0,47.7668,48.0262,47.7528,47.9491,28500.0
2010-01-25 12:00:00,68.42,68.42,68.23,68.24,26800.0,47.9702,47.9702,47.8369,47.844,26800.0
2010-01-25 12:10:00,68.22,68.31,68.19,68.28,9300.0,47.8299,47.893,47.8089,47.872,9300.0
2010-01-25 12:20:00,68.28,68.57,68.28,68.48,25400.0,47.872,48.0753,47.872,48.0122,25400.0
2010-01-25 12:30:00,68.48,68.61,68.48,68.59,25200.0,48.0122,48.1034,48.0122,48.0893,25200.0
2010-01-25 12:40:00,68.59,68.6,68.44,68.49,22200.0,48.0893,48.0964,47.9842,48.0192,22200.0
2010-01-25 12:50:00,68.49,68.49,68.29,68.29,21100.0,48.0192,48.0192,47.879,47.879,21100.0
2010-01-25 13:00:00,68.28,68.32,68.11,68.23,21300.0,47.872,47.9,47.7528,47.8369,21300.0
2010-01-25 13:10:00,68.23,68.32,68.21,68.32,14400.0,47.8369,47.9,47.8229,47.9,14400.0
2010-01-25 13:20:00,68.33,68.47,68.3,68.31,13800.0,47.9071,48.0052,47.886,47.893,13800.0
2010-01-25 13:30:00,68.31,68.31,68.14,68.17,19800.0,47.893,47.893,47.7738,47.7949,19800.0
2010-01-25 13:40:00,68.17,68.3,68.14,68.3,12600.0,47.7949,47.886,47.7738,47.886,12600.0
2010-01-25 13:50:00,68.3,68.32,68.27,68.27,10900.0,47.886,47.9,47.865,47.865,10900.0
2010-01-25 14:00:00,68.27,68.32,68.19,68.28,16700.0,47.865,47.9,47.8089,47.872,16700.0
2010-01-25 14:10:00,68.28,68.28,68.15,68.17,11000.0,47.872,47.872,47.7809,47.7949,11000.0
2010-01-25 14:20:00,68.18,68.19,68.1,68.12,17300.0,47.8019,47.8089,47.7458,47.7598,17300.0
2010-01-25 14:30:00,68.12,68.15,68.07,68.08,39900.0,47.7598,47.7809,47.7248,47.7318,39900.0
2010-01-25 14:40:00,68.08,68.15,68.08,68.08,18000.0,47.7318,47.7809,47.7318,47.7318,18000.0
2010-01-25 14:50:00,68.09,68.21,68.09,68.2,18900.0,47.7388,47.8229,47.7388,47.8159,18900.0
2010-01-25 15:00:00,68.21,68.27,68.16,68.19,21800.0,47.8229,47.865,47.7879,47.8089,21800.0
2010-01-25 15:10:00,68.18,68.22,68.13,68.16,19000.0,47.8019,47.8299,47.7668,47.7879,19000.0
2010-01-25 15:20:00,68.16,68.16,68.09,68.12,23200.0,47.7879,47.7879,47.7388,47.7598,23200.0
2010-01-25 15:30:00,68.12,68.15,68.09,68.13,43800.0,47.7598,47.7809,47.7388,47.7668,43800.0
2010-01-25 15:40:00,68.13,68.14,67.92,67.97,88800.0,47.7668,47.7738,47.6196,47.6547,88800.0
2010-01-25 15:50:00,67.98,68.02,67.85,67.87,134000.0,47.6617,47.6897,47.5705,47.5845,134000.0
2010-01-26 09:30:00,67.57,67.82,67.45,67.46,38400.0,47.3742,47.5495,47.2901,47.2971,38400.0
2010-01-26 09:40:00,67.49,68.1,67.46,67.79,48300.0,47.3181,47.7458,47.2971,47.5285,48300.0
2010-01-26 09:50:00,67.76,67.8,67.43,67.66,29800.0,47.5074,47.5355,47.2761,47.4373,29800.0
2010-01-26 10:00:00,67.65,68.06,67.44,67.96,37100.0,47.4303,47.7178,47.2831,47.6476,37100.0
2010-01-26 10:10:00,67.96,68.0,67.81,67.85,28200.0,47.6476,47.6757,47.5425,47.5705,28200.0
2010-01-26 10:20:00,67.86,68.0,67.8,67.93,61300.0,47.5775,47.6757,47.5355,47.6266,61300.0
2010-01-26 10:30:00,67.93,67.95,67.68,67.81,48400.0,47.6266,47.6406,47.4513,47.5425,48400.0
2010-01-26 10:40:00,67.79,68.0,67.78,67.87,34400.0,47.5285,47.6757,47.5214,47.5845,34400.0
2010-01-26 10:50:00,67.88,68.09,67.85,68.09,29100.0,47.5916,47.7388,47.5705,47.7388,29100.0
2010-01-26 11:00:00,68.09,68.3,68.09,68.19,54500.0,47.7388,47.886,47.7388,47.8089,54500.0
2010-01-26 11:10:00,68.17,68.28,68.07,68.23,30800.0,47.7949,47.872,47.7248,47.8369,30800.0
2010-01-26 11:20:00,68.25,68.44,68.21,68.44,45300.0,47.851,47.9842,47.8229,47.9842,45300.0
2010-01-26 11:30:00,68.41,68.44,68.17,68.39,58000.0,47.9631,47.9842,47.7949,47.9491,58000.0
2010-01-26 11:40:00,68.39,68.4,68.35,68.4,33200.0,47.9491,47.9561,47.9211,47.9561,33200.0
2010-01-26 11:50:00,68.4,68.55,68.39,68.44,36300.0,47.9561,48.0613,47.9491,47.9842,36300.0
2010-01-26 12:00:00,68.44,68.72,68.4,68.69,199800.0,47.9842,48.1805,47.9561,48.1595,199800.0
2010-01-26 12:10:00,68.69,68.78,68.51,68.53,91200.0,48.1595,48.2226,48.0333,48.0473,91200.0
2010-01-26 12:20:00,68.52,68.76,68.51,68.73,52200.0,48.0403,48.2085,48.0333,48.1875,52200.0
2010-01-26 12:30:00,68.71,68.71,68.56,68.68,31100.0,48.1735,48.1735,48.0683,48.1524,31100.0
2010-01-26 12:40:00,68.68,68.83,68.68,68.83,28300.0,48.1524,48.2576,48.1524,48.2576,28300.0
2010-01-26 12:50:00,68.81,68.91,68.77,68.89,28000.0,48.2436,48.3137,48.2155,48.2997,28000.0
2010-01-26 13:00:00,68.89,68.93,68.79,68.93,36700.0,48.2997,48.3277,48.2296,48.3277,36700.0
2010-01-26 13:10:00,68.91,68.95,68.88,68.94,30600.0,48.3137,48.3417,48.2927,48.3347,30600.0
2010-01-26 13:20:00,68.94,68.99,68.86,68.92,40400.0,48.3347,48.3698,48.2786,48.3207,40400.0
2010-01-26 13:30:00,68.93,69.4,68.9,69.21,115800.0,48.3277,48.6572,48.3067,48.524,115800.0
2010-01-26 13:40:00,69.21,69.24,69.09,69.19,63700.0,48.524,48.5451,48.4399,48.51,63700.0
2010-01-26 13:50:00,69.2,69.22,69.1,69.2,31900.0,48.517,48.531,48.4469,48.517,31900.0
2010-01-26 14:00:00,69.19,69.19,69.0,69.06,48600.0,48.51,48.51,48.3768,48.4189,48600.0
2010-01-26 14:10:00,69.03,69.2,68.95,69.03,50300.0,48.3978,48.517,48.3417,48.3978,50300.0
2010-01-26 14:20:00,69.04,69.12,68.99,69.05,38300.0,48.4048,48.4609,48.3698,48.4119,38300.0
2010-01-26 14:30:00,69.05,69.15,68.96,69.02,62900.0,48.4119,48.482,48.3488,48.3908,62900.0
2010-01-26 14:40:00,69.02,69.3,68.96,69.27,42200.0,48.3908,48.5871,48.3488,48.5661,42200.0
2010-01-26 14:50:00,69.27,69.35,69.2,69.29,59800.0,48.5661,48.6222,48.517,48.5801,59800.0
2010-01-26 15:00:00,69.31,69.31,69.08,69.09,81600.0,48.5941,48.5941,48.4329,48.4399,81600.0
2010-01-26 15:10:00,69.09,69.13,68.9,68.96,90200.0,48.4399,48.4679,48.3067,48.3488,90200.0
2010-01-26 15:20:00,68.97,69.11,68.96,69.06,72400.0,48.3558,48.4539,48.3488,48.4189,72400.0
2010-01-26 15:30:00,69.07,69.12,68.86,68.98,125600.0,48.4259,48.4609,48.2786,48.3628,125600.0
2010-01-26 15:40:00,68.98,68.99,68.72,68.84,145900.0,48.3628,48.3698,48.1805,48.2646,145900.0
2010-01-26 15:50:00,68.83,68.83,68.72,68.73,186700.0,48.2576,48.2576,48.1805,48.1875,186700.0
2010-01-27 09:30:00,68.75,68.75,66.2,66.95,354200.0,48.2015,48.2015,46.4137,46.9395,354200.0
2010-01-27 09:40:00,66.95,67.16,66.63,67.05,127900.0,46.9395,47.0868,46.7152,47.0096,127900.0
2010-01-27 09:50:00,67.06,67.32,66.64,66.73,192600.0,47.0166,47.1989,46.7222,46.7853,192600.0
2010-01-27 10:00:00,66.73,66.98,66.34,66.94,195100.0,46.7853,46.9606,46.5118,46.9325,195100.0
2010-01-27 10:10:00,66.95,67.13,66.78,66.92,126600.0,46.9395,47.0657,46.8203,46.9185,126600.0
2010-01-27 10:20:00,66.94,67.23,66.74,66.97,93300.0,46.9325,47.1358,46.7923,46.9535,93300.0
2010-01-27 10:30:00,66.99,66.99,66.61,66.62,109300.0,46.9676,46.9676,46.7011,46.7082,109300.0
2010-01-27 10:40:00,66.61,66.87,66.47,66.74,102800.0,46.7011,46.8834,46.603,46.7923,102800.0
2010-01-27 10:50:00,66.76,67.23,66.75,67.14,76500.0,46.8063,47.1358,46.7993,47.0727,76500.0
2010-01-27 11:00:00,67.14,67.14,66.88,67.04,39900.0,47.0727,47.0727,46.8904,47.0026,39900.0
2010-01-27 11:10:00,67.04,67.07,66.79,66.91,45700.0,47.0026,47.0237,46.8273,46.9115,45700.0
2010-01-27 11:20:00,66.91,66.99,66.66,66.96,46300.0,46.9115,46.9676,46.7362,46.9465,46300.0
2010-01-27 11:30:00,66.96,67.05,66.82,67.05,35400.0,46.9465,47.0096,46.8484,47.0096,35400.0
2010-01-27 11:40:00,67.08,67.09,66.88,67.07,38700.0,47.0307,47.0377,46.8904,47.0237,38700.0
2010-01-27 11:50:00,67.08,67.33,66.94,67.06,126800.0,47.0307,47.2059,46.9325,47.0166,126800.0
2010-01-27 12:00:00,67.06,67.25,66.96,67.25,55300.0,47.0166,47.1499,46.9465,47.1499,55300.0
2010-01-27 12:10:00,67.25,67.31,66.94,66.95,46900.0,47.1499,47.1919,46.9325,46.9395,46900.0
2010-01-27 12:20:00,66.95,67.08,66.94,67.06,98000.0,46.9395,47.0307,46.9325,47.0166,98000.0
2010-01-27 12:30:00,67.03,67.04,66.86,66.93,43200.0,46.9956,47.0026,46.8764,46.9255,43200.0
2010-01-27 12:40:00,66.93,67.0,66.7,66.74,34300.0,46.9255,46.9746,46.7642,46.7923,34300.0
2010-01-27 12:50:00,66.74,66.78,66.58,66.6,34000.0,46.7923,46.8203,46.6801,46.6941,34000.0
2010-01-27 13:00:00,66.59,66.59,66.5,66.51,41700.0,46.6871,46.6871,46.624,46.631,41700.0
2010-01-27 13:10:00,66.51,66.52,66.3,66.31,48900.0,46.631,46.638,46.4838,46.4908,48900.0
2010-01-27 13:20:00,66.31,66.41,66.28,66.32,36200.0,46.4908,46.5609,46.4698,46.4978,36200.0
2010-01-27 13:30:00,66.33,66.39,66.25,66.34,41200.0,46.5048,46.5469,46.4487,46.5118,41200.0
2010-01-27 13:40:00,66.33,66.45,66.28,66.42,55200.0,46.5048,46.589,46.4698,46.5679,55200.0
2010-01-27 13:50:00,66.41,66.44,66.29,66.3,46800.0,46.5609,46.582,46.4768,46.4838,46800.0
2010-01-27 14:00:00,66.3,66.33,66.05,66.13,83000.0,46.4838,46.5048,46.3085,46.3646,83000.0
2010-01-27 14:10:00,66.13,66.44,65.92,66.21,61600.0,46.3646,46.582,46.2174,46.4207,61600.0
2010-01-27 14:20:00,66.23,66.41,66.11,66.11,64600.0,46.4347,46.5609,46.3506,46.3506,64600.0
2010-01-27 14:30:00,66.11,66.56,66.04,66.33,78700.0,46.3506,46.6661,46.3015,46.5048,78700.0
2010-01-27 14:40:00,66.34,66.71,66.32,66.7,92600.0,46.5118,46.7713,46.4978,46.7642,92600.0
2010-01-27 14:50:00,66.7,66.74,66.62,66.7,185800.0,46.7642,46.7923,46.7082,46.7642,185800.0
2010-01-27 15:00:00,66.7,66.86,66.52,66.77,138500.0,46.7642,46.8764,46.638,46.8133,138500.0
2010-01-27 15:10:00,66.77,66.89,66.58,66.82,83100.0,46.8133,46.8975,46.6801,46.8484,83100.0
2010-01-27 15:20:00,66.83,67.12,66.81,67.06,145800.0,46.8554,47.0587,46.8414,47.0166,145800.0
2010-01-27 15:30:00,67.08,67.42,67.05,67.36,130900.0,47.0307,47.269,47.0096,47.227,130900.0
2010-01-27 15:40:00,67.36,67.47,67.21,67.32,136500.0,47.227,47.3041,47.1218,47.1989,136500.0
2010-01-27 15:50:00,67.31,67.36,67.2,67.25,213900.0,47.1919,47.227,47.1148,47.1499,213900.0
2010-01-28 09:30:00,67.61,68.04,67.43,67.84,94800.0,47.4023,47.7037,47.2761,47.5635,94800.0
2010-01-28 09:40:00,67.87,68.08,67.81,67.89,68900.0,47.5845,47.7318,47.5425,47.5986,68900.0
2010-01-28 09:50:00,67.88,68.2,67.88,68.13,33700.0,47.5916,47.8159,47.5916,47.7668,33700.0
2010-01-28 10:00:00,68.13,68.25,67.88,68.01,69400.0,47.7668,47.851,47.5916,47.6827,69400.0
2010-01-28 10:10:00,68.01,68.05,67.9,67.99,34400.0,47.6827,47.7107,47.6056,47.6687,34400.0
2010-01-28 10:20:00,68.0,68.16,67.95,68.08,41000.0,47.6757,47.7879,47.6406,47.7318,41000.0
2010-01-28 10:30:00,68.07,68.15,67.98,68.11,31000.0,47.7248,47.7809,47.6617,47.7528,31000.0
2010-01-28 10:40:00,68.1,68.15,67.9,67.95,35400.0,47.7458,47.7809,47.6056,47.6406,35400.0
2010-01-28 10:50:00,67.95,68.08,67.84,67.95,41400.0,47.6406,47.7318,47.5635,47.6406,41400.0
2010-01-28 11:00:00,67.95,67.96,67.7,67.79,54900.0,47.6406,47.6476,47.4654,47.5285,54900.0
2010-01-28 11:10:00,67.84,68.0,67.79,67.79,37100.0,47.5635,47.6757,47.5285,47.5285,37100.0
2010-01-28 11:20:00,67.81,67.83,67.67,67.67,37800.0,47.5425,47.5565,47.4443,47.4443,37800.0
2010-01-28 11:30:00,67.68,67.72,67.32,67.5,43200.0,47.4513,47.4794,47.1989,47.3251,43200.0
2010-01-28 11:40:00,67.5,67.5,67.23,67.31,32500.0,47.3251,47.3251,47.1358,47.1919,32500.0
2010-01-28 11:50:00,67.29,67.37,67.23,67.28,20400.0,47.1779,47.234,47.1358,47.1709,20400.0
2010-01-28 12:00:00,67.27,67.3,67.2,67.26,21700.0,47.1639,47.1849,47.1148,47.1569,21700.0
2010-01-28 12:10:00,67.27,67.36,67.22,67.22,17200.0,47.1639,47.227,47.1288,47.1288,17200.0
2010-01-28 12:20:00,67.23,67.27,67.13,67.18,28700.0,47.1358,47.1639,47.0657,47.1008,28700.0
2010-01-28 12:30:00,67.17,67.18,67.09,67.11,20900.0,47.0938,47.1008,47.0377,47.0517,20900.0
2010-01-28 12:40:00,67.12,67.19,67.04,67.18,23200.0,47.0587,47.1078,47.0026,47.1008,23200.0
2010-01-28 12:50:00,67.17,67.27,67.17,67.27,13100.0,47.0938,47.1639,47.0938,47.1639,13100.0
2010-01-28 13:00:00,67.28,67.48,67.28,67.46,29000.0,47.1709,47.3111,47.1709,47.2971,29000.0
2010-01-28 13:10:00,67.46,67.48,67.41,67.47,23100.0,47.2971,47.3111,47.262,47.3041,23100.0
2010-01-28 13:20:00,67.47,67.51,67.42,67.51,18200.0,47.3041,47.3321,47.269,47.3321,18200.0
2010-01-28 13:30:00,67.51,67.55,67.45,67.54,15600.0,47.3321,47.3602,47.2901,47.3532,15600.0
2010-01-28 13:40:00,67.54,67.75,67.54,67.73,35300.0,47.3532,47.5004,47.3532,47.4864,35300.0
2010-01-28 13:50:00,67.73,67.73,67.64,67.65,45300.0,47.4864,47.4864,47.4233,47.4303,45300.0
2010-01-28 14:00:00,67.65,67.67,67.59,67.64,25200.0,47.4303,47.4443,47.3882,47.4233,25200.0
2010-01-28 14:10:00,67.65,67.66,67.52,67.57,27300.0,47.4303,47.4373,47.3392,47.3742,27300.0
2010-01-28 14:20:00,67.58,67.75,67.57,67.74,29200.0,47.3812,47.5004,47.3742,47.4934,29200.0
2010-01-28 14:30:00,67.73,67.75,67.64,67.69,32900.0,47.4864,47.5004,47.4233,47.4583,32900.0
2010-01-28 14:40:00,67.7,67.8,67.69,67.79,65900.0,47.4654,47.5355,47.4583,47.5285,65900.0
2010-01-28 14:50:00,67.79,67.81,67.73,67.73,42400.0,47.5285,47.5425,47.4864,47.4864,42400.0
2010-01-28 15:00:00,67.71,67.84,67.68,67.81,37600.0,47.4724,47.5635,47.4513,47.5425,37600.0
2010-01-28 15:10:00,67.79,67.85,67.67,67.73,48900.0,47.5285,47.5705,47.4443,47.4864,48900.0
2010-01-28 15:20:00,67.73,67.95,67.73,67.89,49100.0,47.4864,47.6406,47.4864,47.5986,49100.0
2010-01-28 15:30:00,67.9,67.93,67.72,67.89,94400.0,47.6056,47.6266,47.4794,47.5986,94400.0
2010-01-28 15:40:00,67.9,67.96,67.63,67.64,135500.0,47.6056,47.6476,47.4163,47.4233,135500.0
2010-01-28 15:50:00,67.66,67.67,67.47,67.56,146100.0,47.4373,47.4443,47.3041,47.3672,146100.0
2010-01-29 09:30:00,67.45,67.73,67.04,67.15,119500.0,47.2901,47.4864,47.0026,47.0797,119500.0
2010-01-29 09:40:00,67.07,67.58,67.06,67.21,54100.0,47.0237,47.3812,47.0166,47.1218,54100.0
2010-01-29 09:50:00,67.24,67.58,67.18,67.4,51300.0,47.1428,47.3812,47.1008,47.255,51300.0
2010-01-29 10:00:00,67.39,67.45,67.24,67.24,42600.0,47.248,47.2901,47.1428,47.1428,42600.0
2010-01-29 10:10:00,67.25,67.41,67.18,67.37,28700.0,47.1499,47.262,47.1008,47.234,28700.0
2010-01-29 10:20:00,67.38,67.62,67.38,67.52,49900.0,47.241,47.4093,47.241,47.3392,49900.0
2010-01-29 10:30:00,67.5,67.51,67.31,67.36,41300.0,47.3251,47.3321,47.1919,47.227,41300.0
2010-01-29 10:40:00,67.37,67.42,67.29,67.34,34500.0,47.234,47.269,47.1779,47.213,34500.0
2010-01-29 10:50:00,67.34,67.34,66.99,67.13,27700.0,47.213,47.213,46.9676,47.0657,27700.0
2010-01-29 11:00:00,67.17,67.31,67.12,67.26,16500.0,47.0938,47.1919,47.0587,47.1569,16500.0
2010-01-29 11:10:00,67.25,67.25,67.07,67.11,17200.0,47.1499,47.1499,47.0237,47.0517,17200.0
2010-01-29 11:20:00,67.13,67.26,67.03,67.03,27000.0,47.0657,47.1569,46.9956,46.9956,27000.0
2010-01-29 11:30:00,67.06,67.22,66.88,67.2,31000.0,47.0166,47.1288,46.8904,47.1148,31000.0
2010-01-29 11:40:00,67.2,67.2,67.09,67.13,13300.0,47.1148,47.1148,47.0377,47.0657,13300.0
2010-01-29 11:50:00,67.13,67.29,67.0,67.01,20800.0,47.0657,47.1779,46.9746,46.9816,20800.0
2010-01-29 12:00:00,66.99,67.07,66.85,67.0,27900.0,46.9676,47.0237,46.8694,46.9746,27900.0
2010-01-29 12:10:00,66.99,67.17,66.95,67.17,22800.0,46.9676,47.0938,46.9395,47.0938,22800.0
2010-01-29 12:20:00,67.16,67.36,67.15,67.31,21900.0,47.0868,47.227,47.0797,47.1919,21900.0
2010-01-29 12:30:00,67.31,67.31,67.1,67.21,25600.0,47.1919,47.1919,47.0447,47.1218,25600.0
2010-01-29 12:40:00,67.21,67.22,67.08,67.12,32900.0,47.1218,47.1288,47.0307,47.0587,32900.0
2010-01-29 12:50:00,67.13,67.32,67.09,67.32,60000.0,47.0657,47.1989,47.0377,47.1989,60000.0
2010-01-29 13:00:00,67.32,67.33,67.1,67.27,26400.0,47.1989,47.2059,47.0447,47.1639,26400.0
2010-01-29 13:10:00,67.26,67.31,67.21,67.21,21500.0,47.1569,47.1919,47.1218,47.1218,21500.0
2010-01-29 13:20:00,67.21,67.3,67.2,67.21,13800.0,47.1218,47.1849,47.1148,47.1218,13800.0
2010-01-29 13:30:00,67.22,67.22,67.09,67.11,23800.0,47.1288,47.1288,47.0377,47.0517,23800.0
2010-01-29 13:40:00,67.13,67.13,66.96,67.01,33800.0,47.0657,47.0657,46.9465,46.9816,33800.0
2010-01-29 13:50:00,67.01,67.07,66.99,67.07,29200.0,46.9816,47.0237,46.9676,47.0237,29200.0
2010-01-29 14:00:00,67.08,67.11,66.95,67.03,41000.0,47.0307,47.0517,46.9395,46.9956,41000.0
2010-01-29 14:10:00,67.03,67.22,67.03,67.09,33500.0,46.9956,47.1288,46.9956,47.0377,33500.0
2010-01-29 14:20:00,67.1,67.14,66.99,67.05,53200.0,47.0447,47.0727,46.9676,47.0096,53200.0
2010-01-29 14:30:00,67.05,67.15,66.98,67.04,67000.0,47.0096,47.0797,46.9606,47.0026,67000.0
2010-01-29 14:40:00,67.04,67.08,66.95,66.98,56500.0,47.0026,47.0307,46.9395,46.9606,56500.0
2010-01-29 14:50:00,66.98,67.14,66.94,67.14,73000.0,46.9606,47.0727,46.9325,47.0727,73000.0
2010-01-29 15:00:00,67.13,67.14,66.99,67.01,51300.0,47.0657,47.0727,46.9676,46.9816,51300.0
2010-01-29 15:10:00,66.99,67.13,66.9,67.12,118100.0,46.9676,47.0657,46.9045,47.0587,118100.0
2010-01-29 15:20:00,67.12,67.15,66.92,66.96,74900.0,47.0587,47.0797,46.9185,46.9465,74900.0
2010-01-29 15:30:00,66.96,67.0,66.72,66.91,124700.0,46.9465,46.9746,46.7783,46.9115,124700.0
2010-01-29 15:40:00,66.9,67.06,66.86,67.02,141100.0,46.9045,47.0166,46.8764,46.9886,141100.0
2010-01-29 15:50:00,67.02,67.11,66.8,66.81,250600.0,46.9886,47.0517,46.8344,46.8414,250600.0
2010-02-01 09:30:00,67.22,67.22,66.79,67.05,55700.0,47.1288,47.1288,46.8273,47.0096,55700.0
2010-02-01 09:40:00,67.16,67.41,67.04,67.41,45700.0,47.0868,47.262,47.0026,47.262,45700.0
2010-02-01 09:50:00,67.4,67.7,67.4,67.69,74900.0,47.255,47.4654,47.255,47.4583,74900.0
2010-02-01 10:00:00,67.69,67.86,67.38,67.67,121000.0,47.4583,47.5775,47.241,47.4443,121000.0
2010-02-01 10:10:00,67.67,67.98,67.66,67.96,57300.0,47.4443,47.6617,47.4373,47.6476,57300.0
2010-02-01 10:20:00,67.97,68.18,67.96,68.0,55900.0,47.6547,47.8019,47.6476,47.6757,55900.0
2010-02-01 10:30:00,68.0,68.13,67.92,67.97,49300.0,47.6757,47.7668,47.6196,47.6547,49300.0
2010-02-01 10:40:00,67.97,68.17,67.93,68.17,51700.0,47.6547,47.7949,47.6266,47.7949,51700.0
2010-02-01 10:50:00,68.16,68.22,67.97,68.0,52200.0,47.7879,47.8299,47.6547,47.6757,52200.0
2010-02-01 11:00:00,68.0,68.22,67.92,68.18,69800.0,47.6757,47.8299,47.6196,47.8019,69800.0
2010-02-01 11:10:00,68.19,68.31,68.15,68.28,53000.0,47.8089,47.893,47.7809,47.872,53000.0
2010-02-01 11:20:00,68.29,68.5,68.29,68.49,66400.0,47.879,48.0262,47.879,48.0192,66400.0
2010-02-01 11:30:00,68.48,68.63,68.4,68.63,96900.0,48.0122,48.1174,47.9561,48.1174,96900.0
2010-02-01 11:40:00,68.63,68.72,68.6,68.72,65000.0,48.1174,48.1805,48.0964,48.1805,65000.0
2010-02-01 11:50:00,68.72,68.75,68.68,68.72,55100.0,48.1805,48.2015,48.1524,48.1805,55100.0
2010-02-01 12:00:00,68.71,68.72,68.59,68.63,74700.0,48.1735,48.1805,48.0893,48.1174,74700.0
2010-02-01 12:10:00,68.64,68.64,68.51,68.59,80400.0,48.1244,48.1244,48.0333,48.0893,80400.0
2010-02-01 12:20:00,68.58,68.58,68.44,68.46,72100.0,48.0823,48.0823,47.9842,47.9982,72100.0
2010-02-01 12:30:00,68.47,68.57,68.42,68.52,73000.0,48.0052,48.0753,47.9702,48.0403,73000.0
2010-02-01 12:40:00,68.51,68.75,68.48,68.74,55600.0,48.0333,48.2015,48.0122,48.1945,55600.0
2010-02-01 12:50:00,68.74,69.03,68.74,69.0,86400.0,48.1945,48.3978,48.1945,48.3768,86400.0
2010-02-01 13:00:00,69.0,69.17,68.96,69.08,110900.0,48.3768,48.496,48.3488,48.4329,110900.0
2010-02-01 13:10:00,69.08,69.19,69.04,69.12,61100.0,48.4329,48.51,48.4048,48.4609,61100.0
2010-02-01 13:20:00,69.11,69.17,69.06,69.07,66500.0,48.4539,48.496,48.4189,48.4259,66500.0
2010-02-01 13:30:00,69.06,69.07,68.91,68.94,68700.0,48.4189,48.4259,48.3137,48.3347,68700.0
2010-02-01 13:40:00,68.94,69.13,68.93,69.11,77800.0,48.3347,48.4679,48.3277,48.4539,77800.0
2010-02-01 13:50:00,69.11,69.21,69.07,69.07,80500.0,48.4539,48.524,48.4259,48.4259,80500.0
2010-02-01 14:00:00,69.07,69.11,68.81,68.96,78400.0,48.4259,48.4539,48.2436,48.3488,78400.0
2010-02-01 14:10:00,68.97,69.27,68.96,69.27,81100.0,48.3558,48.5661,48.3488,48.5661,81100.0
2010-02-01 14:20:00,69.27,69.3,69.15,69.18,80500.0,48.5661,48.5871,48.482,48.503,80500.0
2010-02-01 14:30:00,69.17,69.35,69.17,69.28,94900.0,48.496,48.6222,48.496,48.5731,94900.0
2010-02-01 14:40:00,69.28,69.5,69.24,69.42,127400.0,48.5731,48.7274,48.5451,48.6713,127400.0
2010-02-01 14:50:00,69.41,69.47,69.4,69.45,95100.0,48.6643,48.7063,48.6572,48.6923,95100.0
2010-02-01 15:00:00,69.44,69.5,69.26,69.3,119900.0,48.6853,48.7274,48.5591,48.5871,119900.0
2010-02-01 15:10:00,69.29,69.39,69.28,69.39,106500.0,48.5801,48.6502,48.5731,48.6502,106500.0
2010-02-01 15:20:00,69.39,69.58,69.37,69.55,138200.0,48.6502,48.7834,48.6362,48.7624,138200.0
2010-02-01 15:30:00,69.54,69.58,69.38,69.44,142600.0,48.7554,48.7834,48.6432,48.6853,142600.0
2010-02-01 15:40:00,69.44,69.53,69.29,69.32,223300.0,48.6853,48.7484,48.5801,48.6012,223300.0
2010-02-01 15:50:00,69.31,69.44,69.27,69.44,311300.0,48.5941,48.6853,48.5661,48.6853,311300.0
2010-02-02 09:30:00,69.43,69.46,69.03,69.25,85800.0,48.6783,48.6993,48.3978,48.5521,85800.0
2010-02-02 09:40:00,69.24,69.25,68.98,69.08,80900.0,48.5451,48.5521,48.3628,48.4329,80900.0
2010-02-02 09:50:00,69.08,69.09,68.88,69.06,113800.0,48.4329,48.4399,48.2927,48.4189,113800.0
2010-02-02 10:00:00,69.05,69.19,68.85,68.87,156500.0,48.4119,48.51,48.2716,48.2857,156500.0
2010-02-02 10:10:00,68.87,68.95,68.74,68.85,140400.0,48.2857,48.3417,48.1945,48.2716,140400.0
2010-02-02 10:20:00,68.85,68.86,68.66,68.73,111200.0,48.2716,48.2786,48.1384,48.1875,111200.0
2010-02-02 10:30:00,68.72,69.08,68.68,69.0,385700.0,48.1805,48.4329,48.1524,48.3768,385700.0
2010-02-02 10:40:00,68.98,69.04,68.85,68.86,92700.0,48.3628,48.4048,48.2716,48.2786,92700.0
2010-02-02 10:50:00,68.85,69.08,68.84,69.07,102700.0,48.2716,48.4329,48.2646,48.4259,102700.0
2010-02-02 11:00:00,69.06,69.07,68.93,69.0,59100.0,48.4189,48.4259,48.3277,48.3768,59100.0
2010-02-02 11:10:00,69.0,69.37,68.98,69.35,67600.0,48.3768,48.6362,48.3628,48.6222,67600.0
2010-02-02 11:20:00,69.36,69.54,69.29,69.45,63000.0,48.6292,48.7554,48.5801,48.6923,63000.0
2010-02-02 11:30:00,69.43,69.48,69.21,69.36,57800.0,48.6783,48.7133,48.524,48.6292,57800.0
2010-02-02 11:40:00,69.36,69.51,69.35,69.49,46000.0,48.6292,48.7344,48.6222,48.7203,46000.0
2010-02-02 11:50:00,69.49,69.5,69.27,69.32,69400.0,48.7203,48.7274,48.5661,48.6012,69400.0
2010-02-02 12:00:00,69.33,69.4,69.26,69.35,82000.0,48.6082,48.6572,48.5591,48.6222,82000.0
2010-02-02 12:10:00,69.35,69.46,69.31,69.42,63400.0,48.6222,48.6993,48.5941,48.6713,63400.0
2010-02-02 12:20:00,69.43,69.5,69.41,69.49,58100.0,48.6783,48.7274,48.6643,48.7203,58100.0
2010-02-02 12:30:00,69.5,69.54,69.49,69.54,29600.0,48.7274,48.7554,48.7203,48.7554,29600.0
2010-02-02 12:40:00,69.54,69.58,69.5,69.56,49300.0,48.7554,48.7834,48.7274,48.7694,49300.0
2010-02-02 12:50:00,69.56,69.64,69.55,69.63,37800.0,48.7694,48.8255,48.7624,48.8185,37800.0
2010-02-02 13:00:00,69.64,69.67,69.54,69.58,40300.0,48.8255,48.8465,48.7554,48.7834,40300.0
2010-02-02 13:10:00,69.59,69.72,69.58,69.67,53900.0,48.7905,48.8816,48.7834,48.8465,53900.0
2010-02-02 13:20:00,69.68,69.78,69.62,69.66,69100.0,48.8536,48.9237,48.8115,48.8395,69100.0
2010-02-02 13:30:00,69.65,69.74,69.57,69.74,35900.0,48.8325,48.8956,48.7764,48.8956,35900.0
2010-02-02 13:40:00,69.73,69.8,69.7,69.75,24200.0,48.8886,48.9377,48.8676,48.9026,24200.0
2010-02-02 13:50:00,69.75,69.82,69.73,69.82,30600.0,48.9026,48.9517,48.8886,48.9517,30600.0
2010-02-02 14:00:00,69.81,69.83,69.75,69.81,37200.0,48.9447,48.9587,48.9026,48.9447,37200.0
2010-02-02 14:10:00,69.82,69.83,69.65,69.78,48300.0,48.9517,48.9587,48.8325,48.9237,48300.0
2010-02-02 14:20:00,69.77,69.94,69.77,69.9,23900.0,48.9167,49.0358,48.9167,49.0078,23900.0
2010-02-02 14:30:00,69.9,69.98,69.87,69.98,40200.0,49.0078,49.0639,48.9868,49.0639,40200.0
2010-02-02 14:40:00,69.98,70.0,69.85,69.9,42900.0,49.0639,49.0779,48.9727,49.0078,42900.0
2010-02-02 14:50:00,69.9,70.0,69.88,69.97,41600.0,49.0078,49.0779,48.9938,49.0569,41600.0
2010-02-02 15:00:00,69.97,70.0,69.9,70.0,65100.0,49.0569,49.0779,49.0078,49.0779,65100.0
2010-02-02 15:10:00,70.0,70.15,69.91,70.14,152000.0,49.0779,49.1831,49.0148,49.1761,152000.0
2010-02-02 15:20:00,70.14,70.21,70.04,70.08,89500.0,49.1761,49.2251,49.106,49.134,89500.0
2010-02-02 15:30:00,70.09,70.15,70.02,70.03,128700.0,49.141,49.1831,49.0919,49.0989,128700.0
2010-02-02 15:40:00,70.04,70.06,69.87,69.95,260700.0,49.106,49.12,48.9868,49.0429,260700.0
2010-02-02 15:50:00,69.94,70.02,69.86,69.98,254200.0,49.0358,49.0919,48.9798,49.0639,254200.0
2010-02-03 09:30:00,69.82,69.94,69.51,69.84,58200.0,48.9517,49.0358,48.7344,48.9657,58200.0
2010-02-03 09:40:00,69.88,70.19,69.86,70.02,59900.0,48.9938,49.2111,48.9798,49.0919,59900.0
2010-02-03 09:50:00,70.02,70.06,69.88,70.03,44700.0,49.0919,49.12,48.9938,49.0989,44700.0
2010-02-03 10:00:00,69.99,70.04,69.83,70.04,43900.0,49.0709,49.106,48.9587,49.106,43900.0
2010-02-03 10:10:00,70.04,70.24,69.93,69.96,42400.0,49.106,49.2462,49.0288,49.0499,42400.0
2010-02-03 10:20:00,69.96,70.05,69.95,69.99,60600.0,49.0499,49.113,49.0429,49.0709,60600.0
2010-02-03 10:30:00,69.99,70.03,69.82,69.97,105800.0,49.0709,49.0989,48.9517,49.0569,105800.0
2010-02-03 10:40:00,69.99,70.23,69.98,70.19,40400.0,49.0709,49.2392,49.0639,49.2111,40400.0
2010-02-03 10:50:00,70.19,70.25,70.14,70.14,21200.0,49.2111,49.2532,49.1761,49.1761,21200.0
2010-02-03 11:00:00,70.12,70.28,70.08,70.24,39900.0,49.162,49.2742,49.134,49.2462,39900.0
2010-02-03 11:10:00,70.24,70.37,70.24,70.37,26200.0,49.2462,49.3373,49.2462,49.3373,26200.0
2010-02-03 11:20:00,70.37,70.37,69.98,70.01,27600.0,49.3373,49.3373,49.0639,49.0849,27600.0
2010-02-03 11:30:00,70.01,70.28,70.01,70.21,38800.0,49.0849,49.2742,49.0849,49.2251,38800.0
2010-02-03 11:40:00,70.2,70.26,70.13,70.21,36500.0,49.2181,49.2602,49.1691,49.2251,36500.0
2010-02-03 11:50:00,70.21,70.24,70.0,70.02,48600.0,49.2251,49.2462,49.0779,49.0919,48600.0
2010-02-03 12:00:00,70.03,70.09,69.99,70.0,23100.0,49.0989,49.141,49.0709,49.0779,23100.0
2010-02-03 12:10:00,70.0,70.1,69.99,70.05,29900.0,49.0779,49.148,49.0709,49.113,29900.0
2010-02-03 12:20:00,70.06,70.06,69.94,70.01,31000.0,49.12,49.12,49.0358,49.0849,31000.0
2010-02-03 12:30:00,70.01,70.11,70.0,70.08,31200.0,49.0849,49.155,49.0779,49.134,31200.0
2010-02-03 12:40:00,70.09,70.16,70.02,70.05,27000.0,49.141,49.1901,49.0919,49.113,27000.0
2010-02-03 12:50:00,70.04,70.12,70.02,70.03,25000.0,49.106,49.162,49.0919,49.0989,25000.0
2010-02-03 13:00:00,70.03,70.32,70.0,70.32,29200.0,49.0989,49.3023,49.0779,49.3023,29200.0
2010-02-03 13:10:00,70.31,70.38,70.27,70.38,26600.0,49.2953,49.3443,49.2672,49.3443,26600.0
2010-02-03 13:20:00,70.39,70.39,70.23,70.29,35700.0,49.3513,49.3513,49.2392,49.2812,35700.0
2010-02-03 13:30:00,70.28,70.34,70.19,70.2,37900.0,49.2742,49.3163,49.2111,49.2181,37900.0
2010-02-03 13:40:00,70.21,70.34,70.2,70.21,27200.0,49.2251,49.3163,49.2181,49.2251,27200.0
2010-02-03 13:50:00,70.21,70.22,70.05,70.08,37200.0,49.2251,49.2322,49.113,49.134,37200.0
2010-02-03 14:00:00,70.08,70.09,70.0,70.06,45400.0,49.134,49.141,49.0779,49.12,45400.0
2010-02-03 14:10:00,70.06,70.11,70.04,70.05,33900.0,49.12,49.155,49.106,49.113,33900.0
2010-02-03 14:20:00,70.05,70.14,70.03,70.1,71300.0,49.113,49.1761,49.0989,49.148,71300.0
2010-02-03 14:30:00,70.11,70.21,70.1,70.18,35800.0,49.155,49.2251,49.148,49.2041,35800.0
2010-02-03 14:40:00,70.18,70.19,70.1,70.19,45200.0,49.2041,49.2111,49.148,49.2111,45200.0
2010-02-03 14:50:00,70.19,70.32,70.14,70.29,32700.0,49.2111,49.3023,49.1761,49.2812,32700.0
2010-02-03 15:00:00,70.3,70.32,70.19,70.19,59800.0,49.2882,49.3023,49.2111,49.2111,59800.0
2010-02-03 15:10:00,70.17,70.24,70.08,70.13,39300.0,49.1971,49.2462,49.134,49.1691,39300.0
2010-02-03 15:20:00,70.14,70.16,70.08,70.14,44900.0,49.1761,49.1901,49.134,49.1761,44900.0
2010-02-03 15:30:00,70.13,70.25,70.11,70.19,62000.0,49.1691,49.2532,49.155,49.2111,62000.0
2010-02-03 15:40:00,70.18,70.3,70.15,70.17,111300.0,49.2041,49.2882,49.1831,49.1971,111300.0
2010-02-03 15:50:00,70.17,70.2,70.05,70.06,174800.0,49.1971,49.2181,49.113,49.12,174800.0
2010-02-04 09:30:00,69.64,69.98,68.94,69.04,58800.0,48.8255,49.0639,48.3347,48.4048,58800.0
2010-02-04 09:40:00,69.04,69.08,68.54,68.77,63500.0,48.4048,48.4329,48.0543,48.2155,63500.0
2010-02-04 09:50:00,68.81,68.98,68.78,68.86,88400.0,48.2436,48.3628,48.2226,48.2786,88400.0
2010-02-04 10:00:00,68.9,69.14,68.85,68.89,95800.0,48.3067,48.475,48.2716,48.2997,95800.0
2010-02-04 10:10:00,68.87,68.91,68.65,68.86,82000.0,48.2857,48.3137,48.1314,48.2786,82000.0
2010-02-04 10:20:00,68.86,68.89,68.51,68.51,76300.0,48.2786,48.2997,48.0333,48.0333,76300.0
2010-02-04 10:30:00,68.52,68.71,68.45,68.6,74500.0,48.0403,48.1735,47.9912,48.0964,74500.0
2010-02-04 10:40:00,68.61,68.8,68.59,68.76,53000.0,48.1034,48.2366,48.0893,48.2085,53000.0
2010-02-04 10:50:00,68.76,68.76,68.46,68.49,97700.0,48.2085,48.2085,47.9982,48.0192,97700.0
2010-02-04 11:00:00,68.47,68.76,68.47,68.75,36700.0,48.0052,48.2085,48.0052,48.2015,36700.0
2010-02-04 11:10:00,68.74,68.75,68.52,68.6,48700.0,48.1945,48.2015,48.0403,48.0964,48700.0
2010-02-04 11:20:00,68.61,68.65,68.47,68.65,66800.0,48.1034,48.1314,48.0052,48.1314,66800.0
2010-02-04 11:30:00,68.65,68.76,68.59,68.61,72700.0,48.1314,48.2085,48.0893,48.1034,72700.0
2010-02-04 11:40:00,68.6,68.61,68.29,68.58,148300.0,48.0964,48.1034,47.879,48.0823,148300.0
2010-02-04 11:50:00,68.58,68.75,68.56,68.64,58900.0,48.0823,48.2015,48.0683,48.1244,58900.0
2010-02-04 12:00:00,68.62,68.66,68.45,68.57,48200.0,48.1104,48.1384,47.9912,48.0753,48200.0
2010-02-04 12:10:00,68.55,68.61,68.37,68.37,49200.0,48.0613,48.1034,47.9351,47.9351,49200.0
2010-02-04 12:20:00,68.38,68.51,68.37,68.46,37500.0,47.9421,48.0333,47.9351,47.9982,37500.0
2010-02-04 12:30:00,68.46,68.59,68.43,68.46,29800.0,47.9982,48.0893,47.9772,47.9982,29800.0
2010-02-04 12:40:00,68.44,68.44,68.21,68.21,44700.0,47.9842,47.9842,47.8229,47.8229,44700.0
2010-02-04 12:50:00,68.21,68.49,68.2,68.47,47700.0,47.8229,48.0192,47.8159,48.0052,47700.0
2010-02-04 13:00:00,68.47,68.54,68.41,68.46,38700.0,48.0052,48.0543,47.9631,47.9982,38700.0
2010-02-04 13:10:00,68.46,68.46,68.34,68.38,26500.0,47.9982,47.9982,47.9141,47.9421,26500.0
2010-02-04 13:20:00,68.38,68.46,68.34,68.46,19300.0,47.9421,47.9982,47.9141,47.9982,19300.0
2010-02-04 13:30:00,68.47,68.55,68.43,68.53,39700.0,48.0052,48.0613,47.9772,48.0473,39700.0
2010-02-04 13:40:00,68.51,68.52,68.26,68.41,47800.0,48.0333,48.0403,47.858,47.9631,47800.0
2010-02-04 13:50:00,68.42,68.47,68.25,68.35,53600.0,47.9702,48.0052,47.851,47.9211,53600.0
2010-02-04 14:00:00,68.35,68.62,68.35,68.62,86700.0,47.9211,48.1104,47.9211,48.1104,86700.0
2010-02-04 14:10:00,68.62,68.69,68.45,68.61,95100.0,48.1104,48.1595,47.9912,48.1034,95100.0
2010-02-04 14:20:00,68.61,68.85,68.59,68.73,36100.0,48.1034,48.2716,48.0893,48.1875,36100.0
2010-02-04 14:30:00,68.72,68.86,68.67,68.73,48200.0,48.1805,48.2786,48.1454,48.1875,48200.0
2010-02-04 14:40:00,68.73,68.74,68.64,68.7,40600.0,48.1875,48.1945,48.1244,48.1665,40600.0
2010-02-04 14:50:00,68.71,68.71,68.56,68.59,28600.0,48.1735,48.1735,48.0683,48.0893,28600.0
2010-02-04 15:00:00,68.58,68.68,68.45,68.46,65400.0,48.0823,48.1524,47.9912,47.9982,65400.0
2010-02-04 15:10:00,68.44,68.51,68.32,68.33,58800.0,47.9842,48.0333,47.9,47.9071,58800.0
2010-02-04 15:20:00,68.34,68.39,68.06,68.1,158500.0,47.9141,47.9491,47.7178,47.7458,158500.0
2010-02-04 15:30:00,68.09,68.27,68.07,68.21,148100.0,47.7388,47.865,47.7248,47.8229,148100.0
2010-02-04 15:40:00,68.21,68.39,68.21,68.36,255000.0,47.8229,47.9491,47.8229,47.9281,255000.0
2010-02-04 15:50:00,68.37,68.37,68.14,68.15,191800.0,47.9351,47.9351,47.7738,47.7809,191800.0
2010-02-05 09:30:00,68.07,68.38,67.0,67.27,126400.0,47.7248,47.9421,46.9746,47.1639,126400.0
2010-02-05 09:40:00,67.25,67.44,66.66,66.67,141500.0,47.1499,47.2831,46.7362,46.7432,141500.0
2010-02-05 09:50:00,66.67,66.76,66.33,66.49,161300.0,46.7432,46.8063,46.5048,46.617,161300.0
2010-02-05 10:00:00,66.5,67.01,66.49,66.92,116800.0,46.624,46.9816,46.617,46.9185,116800.0
2010-02-05 10:10:00,66.91,66.91,66.68,66.68,60800.0,46.9115,46.9115,46.7502,46.7502,60800.0
2010-02-05 10:20:00,66.7,67.17,66.67,66.98,126400.0,46.7642,47.0938,46.7432,46.9606,126400.0
2010-02-05 10:30:00,66.99,67.2,66.97,67.05,83500.0,46.9676,47.1148,46.9535,47.0096,83500.0
2010-02-05 10:40:00,67.03,67.28,66.96,66.98,116000.0,46.9956,47.1709,46.9465,46.9606,116000.0
2010-02-05 10:50:00,66.97,67.01,66.88,66.92,66900.0,46.9535,46.9816,46.8904,46.9185,66900.0
2010-02-05 11:00:00,66.96,66.96,66.74,66.83,60300.0,46.9465,46.9465,46.7923,46.8554,60300.0
2010-02-05 11:10:00,66.83,66.95,66.79,66.94,49200.0,46.8554,46.9395,46.8273,46.9325,49200.0
2010-02-05 11:20:00,66.95,66.97,66.74,66.79,64800.0,46.9395,46.9535,46.7923,46.8273,64800.0
2010-02-05 11:30:00,66.78,66.86,66.51,66.51,45700.0,46.8203,46.8764,46.631,46.631,45700.0
2010-02-05 11:40:00,66.51,66.8,66.47,66.78,77800.0,46.631,46.8344,46.603,46.8203,77800.0
2010-02-05 11:50:00,66.78,66.9,66.66,66.69,51600.0,46.8203,46.9045,46.7362,46.7572,51600.0
2010-02-05 12:00:00,66.69,66.84,66.62,66.8,72900.0,46.7572,46.8624,46.7082,46.8344,72900.0
2010-02-05 12:10:00,66.81,66.81,66.67,66.68,49700.0,46.8414,46.8414,46.7432,46.7502,49700.0
2010-02-05 12:20:00,66.68,66.71,66.32,66.32,122700.0,46.7502,46.7713,46.4978,46.4978,122700.0
2010-02-05 12:30:00,66.33,66.34,66.13,66.16,130900.0,46.5048,46.5118,46.3646,46.3856,130900.0
2010-02-05 12:40:00,66.15,66.15,66.04,66.04,118400.0,46.3786,46.3786,46.3015,46.3015,118400.0
2010-02-05 12:50:00,66.05,66.07,65.89,65.97,91700.0,46.3085,46.3225,46.1963,46.2524,91700.0
2010-02-05 13:00:00,65.99,66.06,65.96,65.99,74600.0,46.2664,46.3155,46.2454,46.2664,74600.0
2010-02-05 13:10:00,65.97,66.24,65.96,66.22,84600.0,46.2524,46.4417,46.2454,46.4277,84600.0
2010-02-05 13:20:00,66.22,66.26,66.04,66.25,91600.0,46.4277,46.4557,46.3015,46.4487,91600.0
2010-02-05 13:30:00,66.25,66.26,65.8,65.9,103600.0,46.4487,46.4557,46.1332,46.2033,103600.0
2010-02-05 13:40:00,65.92,65.94,65.61,65.62,85100.0,46.2174,46.2314,46.0,46.007,85100.0
2010-02-05 13:50:00,65.62,65.64,65.3,65.34,141100.0,46.007,46.0211,45.7827,45.8107,141100.0
2010-02-05 14:00:00,65.33,65.7,65.33,65.61,110900.0,45.8037,46.0631,45.8037,46.0,110900.0
2010-02-05 14:10:00,65.59,65.83,65.5,65.81,88700.0,45.986,46.1543,45.9229,46.1402,88700.0
2010-02-05 14:20:00,65.8,65.94,65.76,65.92,129500.0,46.1332,46.2314,46.1052,46.2174,129500.0
2010-02-05 14:30:00,65.92,66.0,65.8,65.93,89400.0,46.2174,46.2735,46.1332,46.2244,89400.0
2010-02-05 14:40:00,65.94,65.94,65.69,65.81,106900.0,46.2314,46.2314,46.0561,46.1402,106900.0
2010-02-05 14:50:00,65.84,65.88,65.72,65.74,93300.0,46.1613,46.1893,46.0771,46.0912,93300.0
2010-02-05 15:00:00,65.74,66.32,65.71,66.32,179600.0,46.0912,46.4978,46.0701,46.4978,179600.0
2010-02-05 15:10:00,66.29,66.65,66.21,66.39,157700.0,46.4768,46.7292,46.4207,46.5469,157700.0
2010-02-05 15:20:00,66.41,66.55,66.23,66.41,139900.0,46.5609,46.6591,46.4347,46.5609,139900.0
2010-02-05 15:30:00,66.4,66.7,66.31,66.66,181800.0,46.5539,46.7642,46.4908,46.7362,181800.0
2010-02-05 15:40:00,66.66,66.82,66.19,66.28,216200.0,46.7362,46.8484,46.4067,46.4698,216200.0
2010-02-05 15:50:00,66.26,66.72,66.26,66.66,275500.0,46.4557,46.7783,46.4557,46.7362,275500.0
2010-02-08 09:30:00,66.72,66.72,65.91,66.28,41300.0,46.7783,46.7783,46.2104,46.4698,41300.0
2010-02-08 09:40:00,66.34,66.74,66.28,66.34,24300.0,46.5118,46.7923,46.4698,46.5118,24300.0
2010-02-08 09:50:00,66.35,66.86,66.31,66.78,28300.0,46.5189,46.8764,46.4908,46.8203,28300.0
2010-02-08 10:00:00,66.81,67.08,66.78,67.04,66300.0,46.8414,47.0307,46.8203,47.0026,66300.0
2010-02-08 10:10:00,67.05,67.12,66.96,66.99,34600.0,47.0096,47.0587,46.9465,46.9676,34600.0
2010-02-08 10:20:00,66.98,67.03,66.78,66.96,64000.0,46.9606,46.9956,46.8203,46.9465,64000.0
2010-02-08 10:30:00,66.96,67.04,66.8,66.83,58700.0,46.9465,47.0026,46.8344,46.8554,58700.0
2010-02-08 10:40:00,66.83,67.09,66.82,67.08,37200.0,46.8554,47.0377,46.8484,47.0307,37200.0
2010-02-08 10:50:00,67.08,67.13,66.98,66.99,44900.0,47.0307,47.0657,46.9606,46.9676,44900.0
2010-02-08 11:00:00,66.99,67.23,66.99,67.22,48000.0,46.9676,47.1358,46.9676,47.1288,48000.0
2010-02-08 11:10:00,67.22,67.37,67.21,67.26,53800.0,47.1288,47.234,47.1218,47.1569,53800.0
2010-02-08 11:20:00,67.26,67.48,67.26,67.45,70800.0,47.1569,47.3111,47.1569,47.2901,70800.0
2010-02-08 11:30:00,67.45,67.53,67.32,67.34,51900.0,47.2901,47.3462,47.1989,47.213,51900.0
2010-02-08 11:40:00,67.33,67.48,67.29,67.4,45400.0,47.2059,47.3111,47.1779,47.255,45400.0
2010-02-08 11:50:00,67.41,67.41,67.13,67.15,42500.0,47.262,47.262,47.0657,47.0797,42500.0
2010-02-08 12:00:00,67.15,67.16,67.02,67.09,38500.0,47.0797,47.0868,46.9886,47.0377,38500.0
2010-02-08 12:10:00,67.1,67.18,67.02,67.09,28800.0,47.0447,47.1008,46.9886,47.0377,28800.0
2010-02-08 12:20:00,67.1,67.1,66.99,66.99,37300.0,47.0447,47.0447,46.9676,46.9676,37300.0
2010-02-08 12:30:00,67.0,67.03,66.95,67.01,42100.0,46.9746,46.9956,46.9395,46.9816,42100.0
2010-02-08 12:40:00,67.01,67.02,66.97,66.99,34600.0,46.9816,46.9886,46.9535,46.9676,34600.0
2010-02-08 12:50:00,66.98,67.03,66.98,67.01,35900.0,46.9606,46.9956,46.9606,46.9816,35900.0
2010-02-08 13:00:00,67.0,67.07,66.99,67.0,46000.0,46.9746,47.0237,46.9676,46.9746,46000.0
2010-02-08 13:10:00,67.0,67.03,66.9,66.99,42200.0,46.9746,46.9956,46.9045,46.9676,42200.0
2010-02-08 13:20:00,66.98,67.01,66.93,67.0,24000.0,46.9606,46.9816,46.9255,46.9746,24000.0
2010-02-08 13:30:00,67.0,67.1,67.0,67.09,40100.0,46.9746,47.0447,46.9746,47.0377,40100.0
2010-02-08 13:40:00,67.08,67.12,66.84,66.9,40900.0,47.0307,47.0587,46.8624,46.9045,40900.0
2010-02-08 13:50:00,66.91,66.94,66.8,66.93,52500.0,46.9115,46.9325,46.8344,46.9255,52500.0
2010-02-08 14:00:00,66.93,67.09,66.92,67.07,53000.0,46.9255,47.0377,46.9185,47.0237,53000.0
2010-02-08 14:10:00,67.07,67.13,67.03,67.08,42500.0,47.0237,47.0657,46.9956,47.0307,42500.0
2010-02-08 14:20:00,67.09,67.1,67.01,67.04,33600.0,47.0377,47.0447,46.9816,47.0026,33600.0
2010-02-08 14:30:00,67.01,67.1,66.87,66.88,52800.0,46.9816,47.0447,46.8834,46.8904,52800.0
2010-02-08 14:40:00,66.87,67.05,66.85,67.01,30300.0,46.8834,47.0096,46.8694,46.9816,30300.0
2010-02-08 14:50:00,67.01,67.1,67.0,67.03,38400.0,46.9816,47.0447,46.9746,46.9956,38400.0
2010-02-08 15:00:00,67.04,67.07,66.85,66.98,39600.0,47.0026,47.0237,46.8694,46.9606,39600.0
2010-02-08 15:10:00,66.99,67.0,66.8,66.81,52300.0,46.9676,46.9746,46.8344,46.8414,52300.0
2010-02-08 15:20:00,66.8,66.9,66.73,66.82,50800.0,46.8344,46.9045,46.7853,46.8484,50800.0
2010-02-08 15:30:00,66.82,66.9,66.68,66.79,87600.0,46.8484,46.9045,46.7502,46.8273,87600.0
2010-02-08 15:40:00,66.77,66.77,66.49,66.49,75900.0,46.8133,46.8133,46.617,46.617,75900.0
2010-02-08 15:50:00,66.5,66.52,66.32,66.36,124300.0,46.624,46.638,46.4978,46.5259,124300.0
2010-02-09 09:30:00,66.95,67.42,66.78,67.1,44700.0,46.9395,47.269,46.8203,47.0447,44700.0
2010-02-09 09:40:00,67.07,67.22,66.55,66.92,40600.0,47.0237,47.1288,46.6591,46.9185,40600.0
2010-02-09 09:50:00,66.91,67.18,66.85,67.05,28200.0,46.9115,47.1008,46.8694,47.0096,28200.0
2010-02-09 10:00:00,67.08,67.09,66.86,67.06,31300.0,47.0307,47.0377,46.8764,47.0166,31300.0
2010-02-09 10:10:00,67.04,67.34,67.04,67.31,37700.0,47.0026,47.213,47.0026,47.1919,37700.0
2010-02-09 10:20:00,67.3,67.3,67.06,67.19,20800.0,47.1849,47.1849,47.0166,47.1078,20800.0
2010-02-09 10:30:00,67.17,67.25,67.12,67.19,34300.0,47.0938,47.1499,47.0587,47.1078,34300.0
2010-02-09 10:40:00,67.19,67.2,66.91,66.94,45200.0,47.1078,47.1148,46.9115,46.9325,45200.0
2010-02-09 10:50:00,66.94,67.11,66.91,67.0,19800.0,46.9325,47.0517,46.9115,46.9746,19800.0
2010-02-09 11:00:00,67.0,67.01,66.6,66.62,30300.0,46.9746,46.9816,46.6941,46.7082,30300.0
2010-02-09 11:10:00,66.61,66.8,66.59,66.76,20400.0,46.7011,46.8344,46.6871,46.8063,20400.0
2010-02-09 11:20:00,66.76,66.94,66.71,66.84,39000.0,46.8063,46.9325,46.7713,46.8624,39000.0
2010-02-09 11:30:00,66.84,67.39,66.76,67.28,61100.0,46.8624,47.248,46.8063,47.1709,61100.0
2010-02-09 11:40:00,67.28,67.3,67.1,67.16,38000.0,47.1709,47.1849,47.0447,47.0868,38000.0
2010-02-09 11:50:00,67.14,67.42,67.12,67.23,28700.0,47.0727,47.269,47.0587,47.1358,28700.0
2010-02-09 12:00:00,67.22,67.56,67.19,67.51,33300.0,47.1288,47.3672,47.1078,47.3321,33300.0
2010-02-09 12:10:00,67.5,67.77,67.5,67.76,39500.0,47.3251,47.5144,47.3251,47.5074,39500.0
2010-02-09 12:20:00,67.74,67.75,67.6,67.68,20700.0,47.4934,47.5004,47.3952,47.4513,20700.0
2010-02-09 12:30:00,67.69,67.92,67.69,67.75,41100.0,47.4583,47.6196,47.4583,47.5004,41100.0
2010-02-09 12:40:00,67.76,67.81,67.33,67.55,84900.0,47.5074,47.5425,47.2059,47.3602,84900.0
2010-02-09 12:50:00,67.55,67.77,67.5,67.77,22500.0,47.3602,47.5144,47.3251,47.5144,22500.0
2010-02-09 13:00:00,67.77,67.95,67.74,67.94,38500.0,47.5144,47.6406,47.4934,47.6336,38500.0
2010-02-09 13:10:00,67.92,67.93,67.68,67.72,28900.0,47.6196,47.6266,47.4513,47.4794,28900.0
2010-02-09 13:20:00,67.72,67.96,67.71,67.86,28000.0,47.4794,47.6476,47.4724,47.5775,28000.0
2010-02-09 13:30:00,67.88,67.89,67.78,67.89,57500.0,47.5916,47.5986,47.5214,47.5986,57500.0
2010-02-09 13:40:00,67.89,68.11,67.84,68.08,72700.0,47.5986,47.7528,47.5635,47.7318,72700.0
2010-02-09 13:50:00,68.07,68.09,67.94,68.0,33400.0,47.7248,47.7388,47.6336,47.6757,33400.0
2010-02-09 14:00:00,68.0,68.09,67.98,67.98,52500.0,47.6757,47.7388,47.6617,47.6617,52500.0
2010-02-09 14:10:00,67.98,68.02,67.87,67.9,30300.0,47.6617,47.6897,47.5845,47.6056,30300.0
2010-02-09 14:20:00,67.89,68.06,67.89,68.04,33000.0,47.5986,47.7178,47.5986,47.7037,33000.0
2010-02-09 14:30:00,68.04,68.27,68.04,68.09,74300.0,47.7037,47.865,47.7037,47.7388,74300.0
2010-02-09 14:40:00,68.11,68.24,68.04,68.14,61700.0,47.7528,47.844,47.7037,47.7738,61700.0
2010-02-09 14:50:00,68.14,68.28,68.07,68.15,64600.0,47.7738,47.872,47.7248,47.7809,64600.0
2010-02-09 15:00:00,68.16,68.33,68.1,68.3,49800.0,47.7879,47.9071,47.7458,47.886,49800.0
2010-02-09 15:10:00,68.3,68.41,68.22,68.4,83200.0,47.886,47.9631,47.8299,47.9561,83200.0
2010-02-09 15:20:00,68.38,68.56,68.38,68.51,68700.0,47.9421,48.0683,47.9421,48.0333,68700.0
2010-02-09 15:30:00,68.51,68.52,68.25,68.25,80700.0,48.0333,48.0403,47.851,47.851,80700.0
2010-02-09 15:40:00,68.25,68.25,67.96,68.01,83600.0,47.851,47.851,47.6476,47.6827,83600.0
2010-02-09 15:50:00,68.01,68.04,67.82,68.04,211400.0,47.6827,47.7037,47.5495,47.7037,211400.0
2010-02-10 09:30:00,68.05,68.22,67.72,67.83,46000.0,47.7107,47.8299,47.4794,47.5565,46000.0
2010-02-10 09:40:00,67.78,67.79,67.49,67.79,40200.0,47.5214,47.5285,47.3181,47.5285,40200.0
2010-02-10 09:50:00,67.77,68.08,67.76,67.96,45800.0,47.5144,47.7318,47.5074,47.6476,45800.0
2010-02-10 10:00:00,67.95,67.95,67.61,67.61,70900.0,47.6406,47.6406,47.4023,47.4023,70900.0
2010-02-10 10:10:00,67.63,67.69,67.42,67.61,51200.0,47.4163,47.4583,47.269,47.4023,51200.0
2010-02-10 10:20:00,67.62,67.69,67.54,67.54,43300.0,47.4093,47.4583,47.3532,47.3532,43300.0
2010-02-10 10:30:00,67.52,67.7,67.44,67.63,34900.0,47.3392,47.4654,47.2831,47.4163,34900.0
2010-02-10 10:40:00,67.64,67.9,67.63,67.83,53100.0,47.4233,47.6056,47.4163,47.5565,53100.0
2010-02-10 10:50:00,67.83,68.0,67.82,67.98,55700.0,47.5565,47.6757,47.5495,47.6617,55700.0
2010-02-10 11:00:00,67.99,68.18,67.9,68.17,63600.0,47.6687,47.8019,47.6056,47.7949,63600.0
2010-02-10 11:10:00,68.18,68.2,68.11,68.13,57000.0,47.8019,47.8159,47.7528,47.7668,57000.0
2010-02-10 11:20:00,68.1,68.34,68.07,68.28,53800.0,47.7458,47.9141,47.7248,47.872,53800.0
2010-02-10 11:30:00,68.28,68.32,68.09,68.11,31900.0,47.872,47.9,47.7388,47.7528,31900.0
2010-02-10 11:40:00,68.11,68.17,67.97,68.07,23900.0,47.7528,47.7949,47.6547,47.7248,23900.0
2010-02-10 11:50:00,68.08,68.22,67.97,68.02,32700.0,47.7318,47.8299,47.6547,47.6897,32700.0
2010-02-10 12:00:00,68.03,68.15,67.98,68.15,26400.0,47.6967,47.7809,47.6617,47.7809,26400.0
2010-02-10 12:10:00,68.16,68.18,67.92,67.99,265900.0,47.7879,47.8019,47.6196,47.6687,265900.0
2010-02-10 12:20:00,67.98,68.07,67.91,68.04,68500.0,47.6617,47.7248,47.6126,47.7037,68500.0
2010-02-10 12:30:00,68.04,68.11,67.92,67.94,43700.0,47.7037,47.7528,47.6196,47.6336,43700.0
2010-02-10 12:40:00,67.94,68.04,67.9,67.93,27200.0,47.6336,47.7037,47.6056,47.6266,27200.0
2010-02-10 12:50:00,67.94,67.98,67.86,67.86,28800.0,47.6336,47.6617,47.5775,47.5775,28800.0
2010-02-10 13:00:00,67.86,67.89,67.81,67.88,44800.0,47.5775,47.5986,47.5425,47.5916,44800.0
2010-02-10 13:10:00,67.86,68.02,67.86,68.01,42100.0,47.5775,47.6897,47.5775,47.6827,42100.0
2010-02-10 13:20:00,68.0,68.01,67.91,68.0,42100.0,47.6757,47.6827,47.6126,47.6757,42100.0
2010-02-10 13:30:00,68.0,68.01,67.84,67.84,36800.0,47.6757,47.6827,47.5635,47.5635,36800.0
2010-02-10 13:40:00,67.85,67.9,67.79,67.8,61200.0,47.5705,47.6056,47.5285,47.5355,61200.0
2010-02-10 13:50:00,67.8,67.8,67.66,67.69,66100.0,47.5355,47.5355,47.4373,47.4583,66100.0
2010-02-10 14:00:00,67.69,67.89,67.69,67.89,39800.0,47.4583,47.5986,47.4583,47.5986,39800.0
2010-02-10 14:10:00,67.88,67.89,67.69,67.79,43600.0,47.5916,47.5986,47.4583,47.5285,43600.0
2010-02-10 14:20:00,67.79,67.83,67.67,67.77,32600.0,47.5285,47.5565,47.4443,47.5144,32600.0
2010-02-10 14:30:00,67.77,67.78,67.63,67.67,46000.0,47.5144,47.5214,47.4163,47.4443,46000.0
2010-02-10 14:40:00,67.68,67.7,67.65,67.67,29600.0,47.4513,47.4654,47.4303,47.4443,29600.0
2010-02-10 14:50:00,67.67,67.75,67.63,67.69,41700.0,47.4443,47.5004,47.4163,47.4583,41700.0
2010-02-10 15:00:00,67.69,67.81,67.68,67.73,49600.0,47.4583,47.5425,47.4513,47.4864,49600.0
2010-02-10 15:10:00,67.73,67.83,67.62,67.67,67400.0,47.4864,47.5565,47.4093,47.4443,67400.0
2010-02-10 15:20:00,67.67,67.77,67.64,67.71,91000.0,47.4443,47.5144,47.4233,47.4724,91000.0
2010-02-10 15:30:00,67.7,67.73,67.58,67.67,124200.0,47.4654,47.4864,47.3812,47.4443,124200.0
2010-02-10 15:40:00,67.66,67.76,67.61,67.71,129300.0,47.4373,47.5074,47.4023,47.4724,129300.0
2010-02-10 15:50:00,67.71,67.72,67.59,67.65,155300.0,47.4724,47.4794,47.3882,47.4303,155300.0
2010-02-11 09:30:00,67.46,67.56,66.98,66.99,33800.0,47.2971,47.3672,46.9606,46.9676,33800.0
2010-02-11 09:40:00,67.0,67.0,66.68,66.84,27100.0,46.9746,46.9746,46.7502,46.8624,27100.0
2010-02-11 09:50:00,66.89,67.15,66.88,67.03,41200.0,46.8975,47.0797,46.8904,46.9956,41200.0
2010-02-11 10:00:00,67.03,67.22,66.88,67.11,52900.0,46.9956,47.1288,46.8904,47.0517,52900.0
2010-02-11 10:10:00,67.12,67.27,67.07,67.09,48900.0,47.0587,47.1639,47.0237,47.0377,48900.0
2010-02-11 10:20:00,67.1,67.13,66.95,67.0,47800.0,47.0447,47.0657,46.9395,46.9746,47800.0
2010-02-11 10:30:00,67.0,67.02,66.75,66.84,66800.0,46.9746,46.9886,46.7993,46.8624,66800.0
2010-02-11 10:40:00,66.84,66.89,66.72,66.83,70000.0,46.8624,46.8975,46.7783,46.8554,70000.0
2010-02-11 10:50:00,66.83,66.84,66.58,66.64,73600.0,46.8554,46.8624,46.6801,46.7222,73600.0
2010-02-11 11:00:00,66.65,66.69,66.55,66.61,191900.0,46.7292,46.7572,46.6591,46.7011,191900.0
2010-02-11 11:10:00,66.61,66.85,66.6,66.77,108000.0,46.7011,46.8694,46.6941,46.8133,108000.0
2010-02-11 11:20:00,66.77,67.0,66.76,66.93,128800.0,46.8133,46.9746,46.8063,46.9255,128800.0
2010-02-11 11:30:00,66.94,66.96,66.86,66.91,94800.0,46.9325,46.9465,46.8764,46.9115,94800.0
2010-02-11 11:40:00,66.9,67.33,66.85,67.31,73400.0,46.9045,47.2059,46.8694,47.1919,73400.0
2010-02-11 11:50:00,67.3,67.3,67.12,67.18,76000.0,47.1849,47.1849,47.0587,47.1008,76000.0
2010-02-11 12:00:00,67.19,67.3,67.18,67.28,62500.0,47.1078,47.1849,47.1008,47.1709,62500.0
2010-02-11 12:10:00,67.28,67.34,67.19,67.22,84200.0,47.1709,47.213,47.1078,47.1288,84200.0
2010-02-11 12:20:00,67.21,67.21,66.99,67.0,92700.0,47.1218,47.1218,46.9676,46.9746,92700.0
2010-02-11 12:30:00,67.0,67.0,66.92,66.98,103300.0,46.9746,46.9746,46.9185,46.9606,103300.0
2010-02-11 12:40:00,66.97,67.15,66.97,67.14,46600.0,46.9535,47.0797,46.9535,47.0727,46600.0
2010-02-11 12:50:00,67.15,67.31,67.12,67.22,29900.0,47.0797,47.1919,47.0587,47.1288,29900.0
2010-02-11 13:00:00,67.23,67.25,67.13,67.15,47500.0,47.1358,47.1499,47.0657,47.0797,47500.0
2010-02-11 13:10:00,67.14,67.19,67.07,67.18,47700.0,47.0727,47.1078,47.0237,47.1008,47700.0
2010-02-11 13:20:00,67.18,67.51,67.18,67.47,63600.0,47.1008,47.3321,47.1008,47.3041,63600.0
2010-02-11 13:30:00,67.48,67.59,67.42,67.42,86000.0,47.3111,47.3882,47.269,47.269,86000.0
2010-02-11 13:40:00,67.42,67.47,67.24,67.28,44300.0,47.269,47.3041,47.1428,47.1709,44300.0
2010-02-11 13:50:00,67.28,67.28,67.19,67.23,52800.0,47.1709,47.1709,47.1078,47.1358,52800.0
2010-02-11 14:00:00,67.22,67.3,67.15,67.26,65900.0,47.1288,47.1849,47.0797,47.1569,65900.0
2010-02-11 14:10:00,67.25,67.26,67.17,67.19,96200.0,47.1499,47.1569,47.0938,47.1078,96200.0
2010-02-11 14:20:00,67.2,67.41,67.16,67.39,38700.0,47.1148,47.262,47.0868,47.248,38700.0
2010-02-11 14:30:00,67.41,67.44,67.28,67.31,59700.0,47.262,47.2831,47.1709,47.1919,59700.0
2010-02-11 14:40:00,67.31,67.56,67.3,67.46,109000.0,47.1919,47.3672,47.1849,47.2971,109000.0
2010-02-11 14:50:00,67.46,67.58,67.46,67.56,40100.0,47.2971,47.3812,47.2971,47.3672,40100.0
2010-02-11 15:00:00,67.56,67.67,67.53,67.62,157700.0,47.3672,47.4443,47.3462,47.4093,157700.0
2010-02-11 15:10:00,67.62,67.75,67.52,67.53,48200.0,47.4093,47.5004,47.3392,47.3462,48200.0
2010-02-11 15:20:00,67.53,67.65,67.52,67.65,39500.0,47.3462,47.4303,47.3392,47.4303,39500.0
2010-02-11 15:30:00,67.64,67.72,67.59,67.62,56400.0,47.4233,47.4794,47.3882,47.4093,56400.0
2010-02-11 15:40:00,67.62,67.71,67.59,67.63,98300.0,47.4093,47.4724,47.3882,47.4163,98300.0
2010-02-11 15:50:00,67.63,67.85,67.62,67.8,143900.0,47.4163,47.5705,47.4093,47.5355,143900.0
2010-02-12 09:30:00,67.33,67.33,66.44,66.55,65200.0,47.2059,47.2059,46.582,46.6591,65200.0
2010-02-12 09:40:00,66.55,66.74,66.38,66.71,62300.0,46.6591,46.7923,46.5399,46.7713,62300.0
2010-02-12 09:50:00,66.71,66.93,66.6,66.82,46000.0,46.7713,46.9255,46.6941,46.8484,46000.0
2010-02-12 10:00:00,66.83,66.85,66.53,66.85,41900.0,46.8554,46.8694,46.6451,46.8694,41900.0
2010-02-12 10:10:00,66.84,67.04,66.83,66.98,28700.0,46.8624,47.0026,46.8554,46.9606,28700.0
2010-02-12 10:20:00,67.01,67.08,66.82,67.03,62700.0,46.9816,47.0307,46.8484,46.9956,62700.0
2010-02-12 10:30:00,67.02,67.13,67.0,67.04,60200.0,46.9886,47.0657,46.9746,47.0026,60200.0
2010-02-12 10:40:00,67.02,67.16,67.01,67.12,41000.0,46.9886,47.0868,46.9816,47.0587,41000.0
2010-02-12 10:50:00,67.14,67.21,67.08,67.2,41000.0,47.0727,47.1218,47.0307,47.1148,41000.0
2010-02-12 11:00:00,67.2,67.27,67.1,67.25,44500.0,47.1148,47.1639,47.0447,47.1499,44500.0
2010-02-12 11:10:00,67.25,67.36,67.19,67.32,35700.0,47.1499,47.227,47.1078,47.1989,35700.0
2010-02-12 11:20:00,67.33,67.43,67.32,67.42,37500.0,47.2059,47.2761,47.1989,47.269,37500.0
2010-02-12 11:30:00,67.43,67.51,67.43,67.51,54200.0,47.2761,47.3321,47.2761,47.3321,54200.0
2010-02-12 11:40:00,67.52,67.67,67.52,67.65,41800.0,47.3392,47.4443,47.3392,47.4303,41800.0
2010-02-12 11:50:00,67.66,67.68,67.57,67.65,61700.0,47.4373,47.4513,47.3742,47.4303,61700.0
2010-02-12 12:00:00,67.65,67.81,67.63,67.8,39600.0,47.4303,47.5425,47.4163,47.5355,39600.0
2010-02-12 12:10:00,67.81,68.0,67.81,67.97,79900.0,47.5425,47.6757,47.5425,47.6547,79900.0
2010-02-12 12:20:00,67.98,68.13,67.98,68.1,34300.0,47.6617,47.7668,47.6617,47.7458,34300.0
2010-02-12 12:30:00,68.09,68.17,68.04,68.16,48200.0,47.7388,47.7949,47.7037,47.7879,48200.0
2010-02-12 12:40:00,68.16,68.28,68.13,68.23,36600.0,47.7879,47.872,47.7668,47.8369,36600.0
2010-02-12 12:50:00,68.23,68.24,68.09,68.09,37600.0,47.8369,47.844,47.7388,47.7388,37600.0
2010-02-12 13:00:00,68.09,68.1,67.94,67.97,50500.0,47.7388,47.7458,47.6336,47.6547,50500.0
2010-02-12 13:10:00,67.97,67.99,67.7,67.7,87900.0,47.6547,47.6687,47.4654,47.4654,87900.0
2010-02-12 13:20:00,67.71,67.71,67.54,67.68,40400.0,47.4724,47.4724,47.3532,47.4513,40400.0
2010-02-12 13:30:00,67.67,67.67,67.51,67.6,41400.0,47.4443,47.4443,47.3321,47.3952,41400.0
2010-02-12 13:40:00,67.6,67.74,67.58,67.74,29100.0,47.3952,47.4934,47.3812,47.4934,29100.0
2010-02-12 13:50:00,67.71,67.8,67.71,67.79,26300.0,47.4724,47.5355,47.4724,47.5285,26300.0
2010-02-12 14:00:00,67.78,67.92,67.75,67.9,27300.0,47.5214,47.6196,47.5004,47.6056,27300.0
2010-02-12 14:10:00,67.91,68.12,67.91,68.03,45400.0,47.6126,47.7598,47.6126,47.6967,45400.0
2010-02-12 14:20:00,68.06,68.2,68.03,68.16,43700.0,47.7178,47.8159,47.6967,47.7879,43700.0
2010-02-12 14:30:00,68.16,68.18,68.0,68.02,38500.0,47.7879,47.8019,47.6757,47.6897,38500.0
2010-02-12 14:40:00,68.01,68.02,67.93,67.99,37500.0,47.6827,47.6897,47.6266,47.6687,37500.0
2010-02-12 14:50:00,67.98,68.11,67.87,67.9,37500.0,47.6617,47.7528,47.5845,47.6056,37500.0
2010-02-12 15:00:00,67.89,67.89,67.67,67.88,52100.0,47.5986,47.5986,47.4443,47.5916,52100.0
2010-02-12 15:10:00,67.88,67.88,67.69,67.75,51300.0,47.5916,47.5916,47.4583,47.5004,51300.0
2010-02-12 15:20:00,67.73,67.9,67.69,67.79,49800.0,47.4864,47.6056,47.4583,47.5285,49800.0
2010-02-12 15:30:00,67.79,67.84,67.63,67.8,49700.0,47.5285,47.5635,47.4163,47.5355,49700.0
2010-02-12 15:40:00,67.79,68.04,67.74,67.85,116700.0,47.5285,47.7037,47.4934,47.5705,116700.0
2010-02-12 15:50:00,67.84,68.03,67.81,67.99,238200.0,47.5635,47.6967,47.5425,47.6687,238200.0
2010-02-16 09:30:00,68.37,68.75,68.13,68.75,74400.0,47.9351,48.2015,47.7668,48.2015,74400.0
2010-02-16 09:40:00,68.73,68.75,68.51,68.61,50700.0,48.1875,48.2015,48.0333,48.1034,50700.0
2010-02-16 09:50:00,68.61,68.76,68.6,68.74,67600.0,48.1034,48.2085,48.0964,48.1945,67600.0
2010-02-16 10:00:00,68.74,68.91,68.74,68.81,59000.0,48.1945,48.3137,48.1945,48.2436,59000.0
2010-02-16 10:10:00,68.8,68.99,68.75,68.99,51700.0,48.2366,48.3698,48.2015,48.3698,51700.0
2010-02-16 10:20:00,68.98,69.0,68.91,68.94,34100.0,48.3628,48.3768,48.3137,48.3347,34100.0
2010-02-16 10:30:00,68.94,68.98,68.84,68.95,56000.0,48.3347,48.3628,48.2646,48.3417,56000.0
2010-02-16 10:40:00,68.95,69.04,68.94,69.03,55400.0,48.3417,48.4048,48.3347,48.3978,55400.0
2010-02-16 10:50:00,69.01,69.04,68.86,68.88,41900.0,48.3838,48.4048,48.2786,48.2927,41900.0
2010-02-16 11:00:00,68.87,69.01,68.82,69.0,57600.0,48.2857,48.3838,48.2506,48.3768,57600.0
2010-02-16 11:10:00,69.0,69.09,68.96,69.08,31500.0,48.3768,48.4399,48.3488,48.4329,31500.0
2010-02-16 11:20:00,69.09,69.19,69.08,69.18,44500.0,48.4399,48.51,48.4329,48.503,44500.0
2010-02-16 11:30:00,69.18,69.29,69.18,69.25,58300.0,48.503,48.5801,48.503,48.5521,58300.0
2010-02-16 11:40:00,69.25,69.48,69.25,69.42,71500.0,48.5521,48.7133,48.5521,48.6713,71500.0
2010-02-16 11:50:00,69.42,69.42,69.34,69.35,29300.0,48.6713,48.6713,48.6152,48.6222,29300.0
2010-02-16 12:00:00,69.35,69.4,69.34,69.39,39400.0,48.6222,48.6572,48.6152,48.6502,39400.0
2010-02-16 12:10:00,69.4,69.4,69.23,69.24,42300.0,48.6572,48.6572,48.5381,48.5451,42300.0
2010-02-16 12:20:00,69.23,69.24,69.13,69.18,41000.0,48.5381,48.5451,48.4679,48.503,41000.0
2010-02-16 12:30:00,69.18,69.2,69.11,69.19,31100.0,48.503,48.517,48.4539,48.51,31100.0
2010-02-16 12:40:00,69.18,69.21,69.11,69.19,43400.0,48.503,48.524,48.4539,48.51,43400.0
2010-02-16 12:50:00,69.19,69.27,69.18,69.27,30100.0,48.51,48.5661,48.503,48.5661,30100.0
2010-02-16 13:00:00,69.27,69.32,69.05,69.05,39700.0,48.5661,48.6012,48.4119,48.4119,39700.0
2010-02-16 13:10:00,69.05,69.19,69.01,69.19,32600.0,48.4119,48.51,48.3838,48.51,32600.0
2010-02-16 13:20:00,69.19,69.25,69.18,69.22,28400.0,48.51,48.5521,48.503,48.531,28400.0
2010-02-16 13:30:00,69.22,69.3,69.2,69.26,43500.0,48.531,48.5871,48.517,48.5591,43500.0
2010-02-16 13:40:00,69.24,69.42,69.24,69.4,36000.0,48.5451,48.6713,48.5451,48.6572,36000.0
2010-02-16 13:50:00,69.4,69.5,69.38,69.49,41800.0,48.6572,48.7274,48.6432,48.7203,41800.0
2010-02-16 14:00:00,69.48,69.49,69.35,69.38,54900.0,48.7133,48.7203,48.6222,48.6432,54900.0
2010-02-16 14:10:00,69.38,69.43,69.37,69.41,39900.0,48.6432,48.6783,48.6362,48.6643,39900.0
2010-02-16 14:20:00,69.4,69.57,69.38,69.5,60800.0,48.6572,48.7764,48.6432,48.7274,60800.0
2010-02-16 14:30:00,69.5,69.51,69.42,69.48,58800.0,48.7274,48.7344,48.6713,48.7133,58800.0
2010-02-16 14:40:00,69.48,69.62,69.46,69.62,39500.0,48.7133,48.8115,48.6993,48.8115,39500.0
2010-02-16 14:50:00,69.61,69.72,69.53,69.7,76200.0,48.8045,48.8816,48.7484,48.8676,76200.0
2010-02-16 15:00:00,69.71,69.71,69.6,69.62,55900.0,48.8746,48.8746,48.7975,48.8115,55900.0
2010-02-16 15:10:00,69.63,69.65,69.57,69.59,50400.0,48.8185,48.8325,48.7764,48.7905,50400.0
2010-02-16 15:20:00,69.58,69.62,69.5,69.59,57700.0,48.7834,48.8115,48.7274,48.7905,57700.0
2010-02-16 15:30:00,69.59,69.74,69.57,69.71,130500.0,48.7905,48.8956,48.7764,48.8746,130500.0
2010-02-16 15:40:00,69.7,69.85,69.67,69.72,217700.0,48.8676,48.9727,48.8465,48.8816,217700.0
2010-02-16 15:50:00,69.71,69.85,69.67,69.83,306500.0,48.8746,48.9727,48.8465,48.9587,306500.0
2010-02-17 09:30:00,69.76,69.98,69.67,69.97,78600.0,48.9096,49.0639,48.8465,49.0569,78600.0
2010-02-17 09:40:00,69.96,70.0,69.38,69.46,102300.0,49.0499,49.0779,48.6432,48.6993,102300.0
2010-02-17 09:50:00,69.46,69.48,69.15,69.29,81600.0,48.6993,48.7133,48.482,48.5801,81600.0
2010-02-17 10:00:00,69.29,69.31,69.1,69.26,77200.0,48.5801,48.5941,48.4469,48.5591,77200.0
2010-02-17 10:10:00,69.28,69.41,69.24,69.36,68100.0,48.5731,48.6643,48.5451,48.6292,68100.0
2010-02-17 10:20:00,69.36,69.36,69.12,69.19,69600.0,48.6292,48.6292,48.4609,48.51,69600.0
2010-02-17 10:30:00,69.22,69.57,69.2,69.47,65300.0,48.531,48.7764,48.517,48.7063,65300.0
2010-02-17 10:40:00,69.47,69.49,69.35,69.45,44300.0,48.7063,48.7203,48.6222,48.6923,44300.0
2010-02-17 10:50:00,69.47,69.66,69.47,69.65,43100.0,48.7063,48.8395,48.7063,48.8325,43100.0
2010-02-17 11:00:00,69.66,69.67,69.55,69.62,43500.0,48.8395,48.8465,48.7624,48.8115,43500.0
2010-02-17 11:10:00,69.59,69.8,69.58,69.75,31700.0,48.7905,48.9377,48.7834,48.9026,31700.0
2010-02-17 11:20:00,69.74,69.81,69.66,69.7,58500.0,48.8956,48.9447,48.8395,48.8676,58500.0
2010-02-17 11:30:00,69.7,69.75,69.65,69.73,41400.0,48.8676,48.9026,48.8325,48.8886,41400.0
2010-02-17 11:40:00,69.74,69.76,69.68,69.73,43700.0,48.8956,48.9096,48.8536,48.8886,43700.0
2010-02-17 11:50:00,69.73,69.77,69.71,69.75,42800.0,48.8886,48.9167,48.8746,48.9026,42800.0
2010-02-17 12:00:00,69.74,69.77,69.68,69.7,63400.0,48.8956,48.9167,48.8536,48.8676,63400.0
2010-02-17 12:10:00,69.69,69.79,69.67,69.78,39200.0,48.8606,48.9307,48.8465,48.9237,39200.0
2010-02-17 12:20:00,69.78,69.84,69.75,69.82,27200.0,48.9237,48.9657,48.9026,48.9517,27200.0
2010-02-17 12:30:00,69.82,69.82,69.64,69.65,43900.0,48.9517,48.9517,48.8255,48.8325,43900.0
2010-02-17 12:40:00,69.64,69.69,69.61,69.63,29700.0,48.8255,48.8606,48.8045,48.8185,29700.0
2010-02-17 12:50:00,69.64,69.74,69.58,69.74,23500.0,48.8255,48.8956,48.7834,48.8956,23500.0
2010-02-17 13:00:00,69.73,69.77,69.72,69.77,26600.0,48.8886,48.9167,48.8816,48.9167,26600.0
2010-02-17 13:10:00,69.78,69.85,69.77,69.82,22300.0,48.9237,48.9727,48.9167,48.9517,22300.0
2010-02-17 13:20:00,69.82,69.87,69.81,69.84,36000.0,48.9517,48.9868,48.9447,48.9657,36000.0
2010-02-17 13:30:00,69.85,69.85,69.77,69.82,32800.0,48.9727,48.9727,48.9167,48.9517,32800.0
2010-02-17 13:40:00,69.83,69.88,69.8,69.81,28300.0,48.9587,48.9938,48.9377,48.9447,28300.0
2010-02-17 13:50:00,69.8,69.93,69.8,69.92,32100.0,48.9377,49.0288,48.9377,49.0218,32100.0
2010-02-17 14:00:00,69.92,70.0,69.78,69.99,81300.0,49.0218,49.0779,48.9237,49.0709,81300.0
2010-02-17 14:10:00,69.99,70.0,69.88,69.88,56000.0,49.0709,49.0779,48.9938,48.9938,56000.0
2010-02-17 14:20:00,69.9,70.0,69.83,69.95,55500.0,49.0078,49.0779,48.9587,49.0429,55500.0
2010-02-17 14:30:00,69.94,70.0,69.92,69.94,96300.0,49.0358,49.0779,49.0218,49.0358,96300.0
2010-02-17 14:40:00,69.93,70.0,69.93,69.95,31000.0,49.0288,49.0779,49.0288,49.0429,31000.0
2010-02-17 14:50:00,69.94,70.0,69.92,69.99,40000.0,49.0358,49.0779,49.0218,49.0709,40000.0
2010-02-17 15:00:00,69.98,69.99,69.87,69.88,55600.0,49.0639,49.0709,48.9868,48.9938,55600.0
2010-02-17 15:10:00,69.88,70.04,69.88,70.03,62000.0,48.9938,49.106,48.9938,49.0989,62000.0
2010-02-17 15:20:00,70.03,70.07,69.99,70.01,53000.0,49.0989,49.127,49.0709,49.0849,53000.0
2010-02-17 15:30:00,70.01,70.1,69.97,70.0,83300.0,49.0849,49.148,49.0569,49.0779,83300.0
2010-02-17 15:40:00,69.98,70.06,69.91,69.98,116700.0,49.0639,49.12,49.0148,49.0639,116700.0
2010-02-17 15:50:00,69.98,70.1,69.96,70.09,160300.0,49.0639,49.148,49.0499,49.141,160300.0
2010-02-18 09:30:00,69.86,70.4,69.59,70.2,73100.0,48.9798,49.3584,48.7905,49.2181,73100.0
2010-02-18 09:40:00,70.18,70.56,70.18,70.51,44100.0,49.2041,49.4705,49.2041,49.4355,44100.0
2010-02-18 09:50:00,70.51,70.79,70.5,70.72,67600.0,49.4355,49.6318,49.4285,49.5827,67600.0
2010-02-18 10:00:00,70.71,71.0,70.63,70.95,141800.0,49.5757,49.779,49.5196,49.744,141800.0
2010-02-18 10:10:00,70.97,71.1,70.94,71.02,75200.0,49.758,49.8491,49.737,49.793,75200.0
2010-02-18 10:20:00,71.04,71.04,70.72,70.95,57700.0,49.8071,49.8071,49.5827,49.744,57700.0
2010-02-18 10:30:00,70.95,70.99,70.83,70.98,64000.0,49.744,49.772,49.6598,49.765,64000.0
2010-02-18 10:40:00,70.98,71.03,70.9,71.02,55900.0,49.765,49.8001,49.7089,49.793,55900.0
2010-02-18 10:50:00,71.04,71.2,71.01,71.12,45000.0,49.8071,49.9192,49.786,49.8632,45000.0
2010-02-18 11:00:00,71.13,71.21,71.04,71.06,41000.0,49.8702,49.9263,49.8071,49.8211,41000.0
2010-02-18 11:10:00,71.07,71.2,71.04,71.13,51000.0,49.8281,49.9192,49.8071,49.8702,51000.0
2010-02-18 11:20:00,71.13,71.21,71.09,71.09,55500.0,49.8702,49.9263,49.8421,49.8421,55500.0
2010-02-18 11:30:00,71.08,71.28,71.07,71.28,45000.0,49.8351,49.9753,49.8281,49.9753,45000.0
2010-02-18 11:40:00,71.27,71.43,71.26,71.4,44600.0,49.9683,50.0805,49.9613,50.0595,44600.0
2010-02-18 11:50:00,71.39,71.42,71.32,71.4,41700.0,50.0525,50.0735,50.0034,50.0595,41700.0
2010-02-18 12:00:00,71.4,71.44,71.36,71.44,30400.0,50.0595,50.0875,50.0314,50.0875,30400.0
2010-02-18 12:10:00,71.44,71.49,71.28,71.38,45100.0,50.0875,50.1226,49.9753,50.0454,45100.0
2010-02-18 12:20:00,71.37,71.45,71.33,71.33,29200.0,50.0384,50.0945,50.0104,50.0104,29200.0
2010-02-18 12:30:00,71.32,71.44,71.28,71.31,40400.0,50.0034,50.0875,49.9753,49.9964,40400.0
2010-02-18 12:40:00,71.31,71.31,71.18,71.23,33600.0,49.9964,49.9964,49.9052,49.9403,33600.0
2010-02-18 12:50:00,71.22,71.5,71.22,71.46,108800.0,49.9333,50.1296,49.9333,50.1015,108800.0
2010-02-18 13:00:00,71.46,71.5,71.36,71.41,41900.0,50.1015,50.1296,50.0314,50.0665,41900.0
2010-02-18 13:10:00,71.41,71.43,71.35,71.35,24800.0,50.0665,50.0805,50.0244,50.0244,24800.0
2010-02-18 13:20:00,71.36,71.44,71.29,71.3,34800.0,50.0314,50.0875,49.9823,49.9894,34800.0
2010-02-18 13:30:00,71.3,71.74,71.29,71.65,112600.0,49.9894,50.2978,49.9823,50.2347,112600.0
2010-02-18 13:40:00,71.65,71.9,71.65,71.86,80400.0,50.2347,50.41,50.2347,50.382,80400.0
2010-02-18 13:50:00,71.86,71.88,71.55,71.56,61300.0,50.382,50.396,50.1646,50.1716,61300.0
2010-02-18 14:00:00,71.57,71.81,71.56,71.76,73800.0,50.1787,50.3469,50.1716,50.3119,73800.0
2010-02-18 14:10:00,71.77,71.95,71.68,71.94,57300.0,50.3189,50.4451,50.2558,50.4381,57300.0
2010-02-18 14:20:00,71.95,71.95,71.76,71.77,55500.0,50.4451,50.4451,50.3119,50.3189,55500.0
2010-02-18 14:30:00,71.76,71.96,71.74,71.87,59200.0,50.3119,50.4521,50.2978,50.389,59200.0
2010-02-18 14:40:00,71.86,71.92,71.81,71.85,81300.0,50.382,50.424,50.3469,50.375,81300.0
2010-02-18 14:50:00,71.84,71.87,71.76,71.82,58300.0,50.368,50.389,50.3119,50.3539,58300.0
2010-02-18 15:00:00,71.82,71.9,71.72,71.83,68800.0,50.3539,50.41,50.2838,50.3609,68800.0
2010-02-18 15:10:00,71.84,71.95,71.8,71.94,59900.0,50.368,50.4451,50.3399,50.4381,59900.0
2010-02-18 15:20:00,71.94,71.96,71.87,71.93,63700.0,50.4381,50.4521,50.389,50.4311,63700.0
2010-02-18 15:30:00,71.95,71.99,71.83,71.84,99700.0,50.4451,50.4731,50.3609,50.368,99700.0
2010-02-18 15:40:00,71.85,71.98,71.85,71.89,160700.0,50.375,50.4661,50.375,50.403,160700.0
2010-02-18 15:50:00,71.88,71.9,71.76,71.79,210300.0,50.396,50.41,50.3119,50.3329,210300.0
2010-02-19 09:30:00,71.64,71.94,71.43,71.67,321400.0,50.2277,50.4381,50.0805,50.2488,321400.0
2010-02-19 09:40:00,71.65,71.81,71.57,71.68,59300.0,50.2347,50.3469,50.1787,50.2558,59300.0
2010-02-19 09:50:00,71.69,71.92,71.68,71.75,61200.0,50.2628,50.424,50.2558,50.3049,61200.0
2010-02-19 10:00:00,71.79,72.04,71.67,72.02,100900.0,50.3329,50.5082,50.2488,50.4942,100900.0
2010-02-19 10:10:00,72.03,72.29,71.95,72.25,64400.0,50.5012,50.6835,50.4451,50.6554,64400.0
2010-02-19 10:20:00,72.25,72.55,72.25,72.52,102300.0,50.6554,50.8658,50.6554,50.8447,102300.0
2010-02-19 10:30:00,72.51,72.64,72.44,72.5,76100.0,50.8377,50.9289,50.7886,50.8307,76100.0
2010-02-19 10:40:00,72.48,72.54,72.37,72.49,53000.0,50.8167,50.8587,50.7396,50.8237,53000.0
2010-02-19 10:50:00,72.51,72.54,72.45,72.49,30900.0,50.8377,50.8587,50.7956,50.8237,30900.0
2010-02-19 11:00:00,72.49,72.6,72.4,72.58,57600.0,50.8237,50.9008,50.7606,50.8868,57600.0
2010-02-19 11:10:00,72.59,72.73,72.47,72.6,51800.0,50.8938,50.992,50.8097,50.9008,51800.0
2010-02-19 11:20:00,72.6,72.89,72.6,72.89,43500.0,50.9008,51.1041,50.9008,51.1041,43500.0
2010-02-19 11:30:00,72.86,72.97,72.8,72.96,44200.0,51.0831,51.1602,51.041,51.1532,44200.0
2010-02-19 11:40:00,72.95,73.0,72.87,72.87,50100.0,51.1462,51.1813,51.0901,51.0901,50100.0
2010-02-19 11:50:00,72.86,73.0,72.84,72.97,32600.0,51.0831,51.1813,51.0691,51.1602,32600.0
2010-02-19 12:00:00,72.97,73.06,72.91,72.97,73000.0,51.1602,51.2233,51.1182,51.1602,73000.0
2010-02-19 12:10:00,72.98,73.03,72.88,72.98,34600.0,51.1672,51.2023,51.0971,51.1672,34600.0
2010-02-19 12:20:00,72.99,73.1,72.93,73.02,31200.0,51.1742,51.2514,51.1322,51.1953,31200.0
2010-02-19 12:30:00,73.02,73.03,72.75,72.77,39800.0,51.1953,51.2023,51.006,51.02,39800.0
2010-02-19 12:40:00,72.78,72.83,72.74,72.74,34200.0,51.027,51.0621,50.999,50.999,34200.0
2010-02-19 12:50:00,72.75,72.75,72.65,72.73,38700.0,51.006,51.006,50.9359,50.992,38700.0
2010-02-19 13:00:00,72.74,72.75,72.48,72.61,67900.0,50.999,51.006,50.8167,50.9078,67900.0
2010-02-19 13:10:00,72.63,72.64,72.49,72.62,28600.0,50.9218,50.9289,50.8237,50.9148,28600.0
2010-02-19 13:20:00,72.62,72.64,72.44,72.49,45800.0,50.9148,50.9289,50.7886,50.8237,45800.0
2010-02-19 13:30:00,72.5,72.62,72.46,72.58,22900.0,50.8307,50.9148,50.8027,50.8868,22900.0
2010-02-19 13:40:00,72.56,72.63,72.53,72.57,24500.0,50.8728,50.9218,50.8517,50.8798,24500.0
2010-02-19 13:50:00,72.58,72.65,72.52,72.6,28000.0,50.8868,50.9359,50.8447,50.9008,28000.0
2010-02-19 14:00:00,72.57,72.64,72.48,72.51,31700.0,50.8798,50.9289,50.8167,50.8377,31700.0
2010-02-19 14:10:00,72.52,72.68,72.51,72.64,41800.0,50.8447,50.9569,50.8377,50.9289,41800.0
2010-02-19 14:20:00,72.65,72.67,72.54,72.56,33800.0,50.9359,50.9499,50.8587,50.8728,33800.0
2010-02-19 14:30:00,72.56,72.66,72.5,72.64,30600.0,50.8728,50.9429,50.8307,50.9289,30600.0
2010-02-19 14:40:00,72.64,72.65,72.53,72.55,25600.0,50.9289,50.9359,50.8517,50.8658,25600.0
2010-02-19 14:50:00,72.56,72.65,72.44,72.44,55600.0,50.8728,50.9359,50.7886,50.7886,55600.0
2010-02-19 15:00:00,72.45,72.53,72.4,72.46,43000.0,50.7956,50.8517,50.7606,50.8027,43000.0
2010-02-19 15:10:00,72.45,72.48,72.3,72.39,63100.0,50.7956,50.8167,50.6905,50.7536,63100.0
2010-02-19 15:20:00,72.39,72.47,72.37,72.45,54500.0,50.7536,50.8097,50.7396,50.7956,54500.0
2010-02-19 15:30:00,72.45,72.64,72.45,72.63,92300.0,50.7956,50.9289,50.7956,50.9218,92300.0
2010-02-19 15:40:00,72.63,72.78,72.63,72.64,105700.0,50.9218,51.027,50.9218,50.9289,105700.0
2010-02-19 15:50:00,72.64,72.65,72.48,72.59,171600.0,50.9289,50.9359,50.8167,50.8938,171600.0
2010-02-22 09:30:00,72.62,72.65,72.1,72.3,78300.0,50.9148,50.9359,50.5503,50.6905,78300.0
2010-02-22 09:40:00,72.29,72.29,71.74,71.93,80900.0,50.6835,50.6835,50.2978,50.4311,80900.0
2010-02-22 09:50:00,71.89,71.9,71.74,71.87,60700.0,50.403,50.41,50.2978,50.389,60700.0
2010-02-22 10:00:00,71.86,71.99,71.76,71.94,55300.0,50.382,50.4731,50.3119,50.4381,55300.0
2010-02-22 10:10:00,71.95,72.29,71.95,72.21,63500.0,50.4451,50.6835,50.4451,50.6274,63500.0
2010-02-22 10:20:00,72.22,72.44,72.19,72.33,35500.0,50.6344,50.7886,50.6134,50.7115,35500.0
2010-02-22 10:30:00,72.33,72.45,72.31,72.45,24800.0,50.7115,50.7956,50.6975,50.7956,24800.0
2010-02-22 10:40:00,72.43,72.54,72.42,72.5,37600.0,50.7816,50.8587,50.7746,50.8307,37600.0
2010-02-22 10:50:00,72.51,72.52,72.34,72.37,23500.0,50.8377,50.8447,50.7185,50.7396,23500.0
2010-02-22 11:00:00,72.36,72.56,72.36,72.45,28000.0,50.7325,50.8728,50.7325,50.7956,28000.0
2010-02-22 11:10:00,72.43,72.52,72.4,72.52,17700.0,50.7816,50.8447,50.7606,50.8447,17700.0
2010-02-22 11:20:00,72.53,72.65,72.47,72.5,30900.0,50.8517,50.9359,50.8097,50.8307,30900.0
2010-02-22 11:30:00,72.5,72.58,72.45,72.49,17800.0,50.8307,50.8868,50.7956,50.8237,17800.0
2010-02-22 11:40:00,72.51,72.76,72.51,72.72,29000.0,50.8377,51.013,50.8377,50.9849,29000.0
2010-02-22 11:50:00,72.69,72.72,72.59,72.68,28800.0,50.9639,50.9849,50.8938,50.9569,28800.0
2010-02-22 12:00:00,72.68,72.86,72.64,72.86,28200.0,50.9569,51.0831,50.9289,51.0831,28200.0
2010-02-22 12:10:00,72.86,72.88,72.76,72.8,33300.0,51.0831,51.0971,51.013,51.041,33300.0
2010-02-22 12:20:00,72.78,72.84,72.74,72.8,28400.0,51.027,51.0691,50.999,51.041,28400.0
2010-02-22 12:30:00,72.8,72.87,72.77,72.87,24300.0,51.041,51.0901,51.02,51.0901,24300.0
2010-02-22 12:40:00,72.88,72.88,72.76,72.76,35100.0,51.0971,51.0971,51.013,51.013,35100.0
2010-02-22 12:50:00,72.75,72.77,72.63,72.64,26600.0,51.006,51.02,50.9218,50.9289,26600.0
2010-02-22 13:00:00,72.64,72.65,72.53,72.58,39400.0,50.9289,50.9359,50.8517,50.8868,39400.0
2010-02-22 13:10:00,72.59,72.59,72.51,72.55,14600.0,50.8938,50.8938,50.8377,50.8658,14600.0
2010-02-22 13:20:00,72.55,72.66,72.55,72.65,18100.0,50.8658,50.9429,50.8658,50.9359,18100.0
2010-02-22 13:30:00,72.64,72.66,72.63,72.64,12800.0,50.9289,50.9429,50.9218,50.9289,12800.0
2010-02-22 13:40:00,72.65,72.77,72.62,72.77,34700.0,50.9359,51.02,50.9148,51.02,34700.0
2010-02-22 13:50:00,72.78,72.79,72.68,72.74,13600.0,51.027,51.034,50.9569,50.999,13600.0
2010-02-22 14:00:00,72.73,72.82,72.72,72.75,23000.0,50.992,51.0551,50.9849,51.006,23000.0
2010-02-22 14:10:00,72.76,72.76,72.7,72.75,24700.0,51.013,51.013,50.9709,51.006,24700.0
2010-02-22 14:20:00,72.74,72.78,72.69,72.71,33400.0,50.999,51.027,50.9639,50.9779,33400.0
2010-02-22 14:30:00,72.72,72.73,72.66,72.73,30400.0,50.9849,50.992,50.9429,50.992,30400.0
2010-02-22 14:40:00,72.72,72.81,72.67,72.75,20700.0,50.9849,51.048,50.9499,51.006,20700.0
2010-02-22 14:50:00,72.76,72.87,72.74,72.83,20800.0,51.013,51.0901,50.999,51.0621,20800.0
2010-02-22 15:00:00,72.82,72.82,72.72,72.8,29000.0,51.0551,51.0551,50.9849,51.041,29000.0
2010-02-22 15:10:00,72.8,72.97,72.8,72.94,31900.0,51.041,51.1602,51.041,51.1392,31900.0
2010-02-22 15:20:00,72.94,72.95,72.83,72.86,30300.0,51.1392,51.1462,51.0621,51.0831,30300.0
2010-02-22 15:30:00,72.86,72.86,72.72,72.77,46400.0,51.0831,51.0831,50.9849,51.02,46400.0
2010-02-22 15:40:00,72.75,72.76,72.52,72.56,86400.0,51.006,51.013,50.8447,50.8728,86400.0
2010-02-22 15:50:00,72.56,72.62,72.52,72.62,132300.0,50.8728,50.9148,50.8447,50.9148,132300.0
2010-02-23 09:30:00,72.28,72.41,72.05,72.4,58200.0,50.6765,50.7676,50.5152,50.7606,58200.0
2010-02-23 09:40:00,72.42,72.88,72.41,72.82,29500.0,50.7746,51.0971,50.7676,51.0551,29500.0
2010-02-23 09:50:00,72.83,72.87,72.66,72.82,28900.0,51.0621,51.0901,50.9429,51.0551,28900.0
2010-02-23 10:00:00,72.75,72.87,72.14,72.42,77400.0,51.006,51.0901,50.5783,50.7746,77400.0
2010-02-23 10:10:00,72.4,72.43,72.07,72.34,50200.0,50.7606,50.7816,50.5292,50.7185,50200.0
2010-02-23 10:20:00,72.33,72.37,72.22,72.28,43400.0,50.7115,50.7396,50.6344,50.6765,43400.0
2010-02-23 10:30:00,72.26,72.38,72.14,72.34,44700.0,50.6624,50.7466,50.5783,50.7185,44700.0
2010-02-23 10:40:00,72.35,72.35,72.12,72.13,20200.0,50.7255,50.7255,50.5643,50.5713,20200.0
2010-02-23 10:50:00,72.13,72.28,72.05,72.24,56200.0,50.5713,50.6765,50.5152,50.6484,56200.0
2010-02-23 11:00:00,72.21,72.29,71.88,71.92,42900.0,50.6274,50.6835,50.396,50.424,42900.0
2010-02-23 11:10:00,71.92,71.94,71.75,71.78,34200.0,50.424,50.4381,50.3049,50.3259,34200.0
2010-02-23 11:20:00,71.79,71.87,71.7,71.7,41100.0,50.3329,50.389,50.2698,50.2698,41100.0
2010-02-23 11:30:00,71.7,71.88,71.66,71.82,50600.0,50.2698,50.396,50.2418,50.3539,50600.0
2010-02-23 11:40:00,71.81,71.9,71.75,71.9,40400.0,50.3469,50.41,50.3049,50.41,40400.0
2010-02-23 11:50:00,71.91,71.98,71.87,71.96,31700.0,50.417,50.4661,50.389,50.4521,31700.0
2010-02-23 12:00:00,71.94,71.94,71.88,71.93,29200.0,50.4381,50.4381,50.396,50.4311,29200.0
2010-02-23 12:10:00,71.92,71.94,71.86,71.87,35300.0,50.424,50.4381,50.382,50.389,35300.0
2010-02-23 12:20:00,71.86,71.9,71.75,71.84,37700.0,50.382,50.41,50.3049,50.368,37700.0
2010-02-23 12:30:00,71.84,71.89,71.69,71.76,31700.0,50.368,50.403,50.2628,50.3119,31700.0
2010-02-23 12:40:00,71.77,71.8,71.63,71.8,22200.0,50.3189,50.3399,50.2207,50.3399,22200.0
2010-02-23 12:50:00,71.81,71.92,71.76,71.92,19900.0,50.3469,50.424,50.3119,50.424,19900.0
2010-02-23 13:00:00,71.92,71.92,71.77,71.81,21000.0,50.424,50.424,50.3189,50.3469,21000.0
2010-02-23 13:10:00,71.83,71.88,71.74,71.8,21100.0,50.3609,50.396,50.2978,50.3399,21100.0
2010-02-23 13:20:00,71.81,71.93,71.8,71.93,22400.0,50.3469,50.4311,50.3399,50.4311,22400.0
2010-02-23 13:30:00,71.93,71.93,71.7,71.74,23500.0,50.4311,50.4311,50.2698,50.2978,23500.0
2010-02-23 13:40:00,71.74,71.79,71.53,71.69,34900.0,50.2978,50.3329,50.1506,50.2628,34900.0
2010-02-23 13:50:00,71.71,71.8,71.71,71.79,24200.0,50.2768,50.3399,50.2768,50.3329,24200.0
2010-02-23 14:00:00,71.78,71.89,71.67,71.87,39600.0,50.3259,50.403,50.2488,50.389,39600.0
2010-02-23 14:10:00,71.87,71.95,71.84,71.84,26100.0,50.389,50.4451,50.368,50.368,26100.0
2010-02-23 14:20:00,71.84,71.9,71.72,71.75,29100.0,50.368,50.41,50.2838,50.3049,29100.0
2010-02-23 14:30:00,71.73,71.91,71.65,71.89,35500.0,50.2908,50.417,50.2347,50.403,35500.0
2010-02-23 14:40:00,71.89,71.99,71.82,71.9,37400.0,50.403,50.4731,50.3539,50.41,37400.0
2010-02-23 14:50:00,71.89,72.02,71.88,71.94,33400.0,50.403,50.4942,50.396,50.4381,33400.0
2010-02-23 15:00:00,71.94,72.04,71.87,71.91,48600.0,50.4381,50.5082,50.389,50.417,48600.0
2010-02-23 15:10:00,71.91,72.17,71.86,72.16,40700.0,50.417,50.5993,50.382,50.5923,40700.0
2010-02-23 15:20:00,72.17,72.17,72.06,72.12,44000.0,50.5993,50.5993,50.5222,50.5643,44000.0
2010-02-23 15:30:00,72.12,72.13,72.01,72.06,63300.0,50.5643,50.5713,50.4871,50.5222,63300.0
2010-02-23 15:40:00,72.06,72.06,71.81,71.88,68600.0,50.5222,50.5222,50.3469,50.396,68600.0
2010-02-23 15:50:00,71.87,71.88,71.76,71.83,131900.0,50.389,50.396,50.3119,50.3609,131900.0
2010-02-24 09:30:00,71.83,72.39,71.83,72.11,41900.0,50.3609,50.7536,50.3609,50.5573,41900.0
2010-02-24 09:40:00,72.16,72.33,72.07,72.3,30800.0,50.5923,50.7115,50.5292,50.6905,30800.0
2010-02-24 09:50:00,72.32,72.49,72.32,72.42,18900.0,50.7045,50.8237,50.7045,50.7746,18900.0
2010-02-24 10:00:00,72.42,72.58,71.98,71.99,62900.0,50.7746,50.8868,50.4661,50.4731,62900.0
2010-02-24 10:10:00,72.02,72.05,71.81,71.86,31300.0,50.4942,50.5152,50.3469,50.382,31300.0
2010-02-24 10:20:00,71.86,72.0,71.71,71.9,26000.0,50.382,50.4801,50.2768,50.41,26000.0
2010-02-24 10:30:00,71.88,72.33,71.83,72.33,27400.0,50.396,50.7115,50.3609,50.7115,27400.0
2010-02-24 10:40:00,72.32,72.7,72.18,72.64,57400.0,50.7045,50.9709,50.6063,50.9289,57400.0
2010-02-24 10:50:00,72.64,72.66,72.5,72.54,20100.0,50.9289,50.9429,50.8307,50.8587,20100.0
2010-02-24 11:00:00,72.58,72.72,72.56,72.57,22600.0,50.8868,50.9849,50.8728,50.8798,22600.0
2010-02-24 11:10:00,72.56,72.63,72.5,72.56,15800.0,50.8728,50.9218,50.8307,50.8728,15800.0
2010-02-24 11:20:00,72.61,72.66,72.57,72.63,10600.0,50.9078,50.9429,50.8798,50.9218,10600.0
2010-02-24 11:30:00,72.63,72.74,72.6,72.68,27300.0,50.9218,50.999,50.9008,50.9569,27300.0
2010-02-24 11:40:00,72.69,72.69,72.36,72.38,28100.0,50.9639,50.9639,50.7325,50.7466,28100.0
2010-02-24 11:50:00,72.41,72.53,72.41,72.42,10500.0,50.7676,50.8517,50.7676,50.7746,10500.0
2010-02-24 12:00:00,72.42,72.53,72.37,72.39,17200.0,50.7746,50.8517,50.7396,50.7536,17200.0
2010-02-24 12:10:00,72.38,72.5,72.35,72.48,15800.0,50.7466,50.8307,50.7255,50.8167,15800.0
2010-02-24 12:20:00,72.49,72.57,72.43,72.44,14800.0,50.8237,50.8798,50.7816,50.7886,14800.0
2010-02-24 12:30:00,72.44,72.44,72.32,72.32,9100.0,50.7886,50.7886,50.7045,50.7045,9100.0
2010-02-24 12:40:00,72.3,72.51,72.26,72.5,46900.0,50.6905,50.8377,50.6624,50.8307,46900.0
2010-02-24 12:50:00,72.47,72.47,72.39,72.45,19000.0,50.8097,50.8097,50.7536,50.7956,19000.0
2010-02-24 13:00:00,72.45,72.49,72.38,72.39,16200.0,50.7956,50.8237,50.7466,50.7536,16200.0
2010-02-24 13:10:00,72.39,72.57,72.35,72.5,16500.0,50.7536,50.8798,50.7255,50.8307,16500.0
2010-02-24 13:20:00,72.5,72.55,72.45,72.48,9500.0,50.8307,50.8658,50.7956,50.8167,9500.0
2010-02-24 13:30:00,72.49,72.53,72.41,72.48,13100.0,50.8237,50.8517,50.7676,50.8167,13100.0
2010-02-24 13:40:00,72.49,72.5,72.36,72.42,9700.0,50.8237,50.8307,50.7325,50.7746,9700.0
2010-02-24 13:50:00,72.44,72.46,72.37,72.43,9900.0,50.7886,50.8027,50.7396,50.7816,9900.0
2010-02-24 14:00:00,72.43,72.43,72.33,72.33,12800.0,50.7816,50.7816,50.7115,50.7115,12800.0
2010-02-24 14:10:00,72.35,72.38,72.22,72.3,15500.0,50.7255,50.7466,50.6344,50.6905,15500.0
2010-02-24 14:20:00,72.29,72.33,72.22,72.26,14300.0,50.6835,50.7115,50.6344,50.6624,14300.0
2010-02-24 14:30:00,72.26,72.26,72.11,72.14,26400.0,50.6624,50.6624,50.5573,50.5783,26400.0
2010-02-24 14:40:00,72.13,72.26,72.05,72.25,19200.0,50.5713,50.6624,50.5152,50.6554,19200.0
2010-02-24 14:50:00,72.25,72.25,72.12,72.14,24800.0,50.6554,50.6554,50.5643,50.5783,24800.0
2010-02-24 15:00:00,72.15,72.25,72.15,72.2,17000.0,50.5853,50.6554,50.5853,50.6204,17000.0
2010-02-24 15:10:00,72.23,72.36,72.22,72.22,22300.0,50.6414,50.7325,50.6344,50.6344,22300.0
2010-02-24 15:20:00,72.22,72.3,72.19,72.23,31700.0,50.6344,50.6905,50.6134,50.6414,31700.0
2010-02-24 15:30:00,72.23,72.41,72.18,72.36,48200.0,50.6414,50.7676,50.6063,50.7325,48200.0
2010-02-24 15:40:00,72.36,72.55,72.36,72.47,72500.0,50.7325,50.8658,50.7325,50.8097,72500.0
2010-02-24 15:50:00,72.47,72.59,72.45,72.59,155000.0,50.8097,50.8938,50.7956,50.8938,155000.0
2010-02-25 09:30:00,72.1,72.12,71.13,71.43,81900.0,50.5503,50.5643,49.8702,50.0805,81900.0
2010-02-25 09:40:00,71.36,71.39,70.83,71.08,56000.0,50.0314,50.0525,49.6598,49.8351,56000.0
2010-02-25 09:50:00,71.08,71.4,71.06,71.27,38200.0,49.8351,50.0595,49.8211,49.9683,38200.0
2010-02-25 10:00:00,71.28,71.28,71.02,71.1,50600.0,49.9753,49.9753,49.793,49.8491,50600.0
2010-02-25 10:10:00,71.12,71.33,71.08,71.22,38200.0,49.8632,50.0104,49.8351,49.9333,38200.0
2010-02-25 10:20:00,71.24,71.31,71.11,71.31,41900.0,49.9473,49.9964,49.8561,49.9964,41900.0
2010-02-25 10:30:00,71.25,71.29,71.11,71.13,39900.0,49.9543,49.9823,49.8561,49.8702,39900.0
2010-02-25 10:40:00,71.12,71.22,71.01,71.11,60900.0,49.8632,49.9333,49.786,49.8561,60900.0
2010-02-25 10:50:00,71.15,71.24,70.95,70.95,38400.0,49.8842,49.9473,49.744,49.744,38400.0
2010-02-25 11:00:00,70.95,71.18,70.9,71.16,35900.0,49.744,49.9052,49.7089,49.8912,35900.0
2010-02-25 11:10:00,71.18,71.24,71.05,71.09,21600.0,49.9052,49.9473,49.8141,49.8421,21600.0
2010-02-25 11:20:00,71.08,71.13,70.96,70.96,20200.0,49.8351,49.8702,49.751,49.751,20200.0
2010-02-25 11:30:00,70.95,70.98,70.81,70.85,26600.0,49.744,49.765,49.6458,49.6739,26600.0
2010-02-25 11:40:00,70.83,71.1,70.83,71.07,52100.0,49.6598,49.8491,49.6598,49.8281,52100.0
2010-02-25 11:50:00,71.07,71.09,70.95,71.05,46900.0,49.8281,49.8421,49.744,49.8141,46900.0
2010-02-25 12:00:00,71.05,71.3,71.01,71.3,18400.0,49.8141,49.9894,49.786,49.9894,18400.0
2010-02-25 12:10:00,71.32,71.34,71.23,71.23,17000.0,50.0034,50.0174,49.9403,49.9403,17000.0
2010-02-25 12:20:00,71.22,71.26,71.15,71.2,14000.0,49.9333,49.9613,49.8842,49.9192,14000.0
2010-02-25 12:30:00,71.2,71.37,71.18,71.33,18300.0,49.9192,50.0384,49.9052,50.0104,18300.0
2010-02-25 12:40:00,71.35,71.43,71.28,71.33,22900.0,50.0244,50.0805,49.9753,50.0104,22900.0
2010-02-25 12:50:00,71.35,71.46,71.2,71.24,27600.0,50.0244,50.1015,49.9192,49.9473,27600.0
2010-02-25 13:00:00,71.26,71.31,71.19,71.2,19700.0,49.9613,49.9964,49.9122,49.9192,19700.0
2010-02-25 13:10:00,71.24,71.3,71.16,71.21,17700.0,49.9473,49.9894,49.8912,49.9263,17700.0
2010-02-25 13:20:00,71.22,71.31,71.15,71.15,18400.0,49.9333,49.9964,49.8842,49.8842,18400.0
2010-02-25 13:30:00,71.17,71.37,71.17,71.36,19500.0,49.8982,50.0384,49.8982,50.0314,19500.0
2010-02-25 13:40:00,71.35,71.53,71.24,71.4,38500.0,50.0244,50.1506,49.9473,50.0595,38500.0
2010-02-25 13:50:00,71.39,71.73,71.39,71.73,31900.0,50.0525,50.2908,50.0525,50.2908,31900.0
2010-02-25 14:00:00,71.74,71.92,71.72,71.76,69900.0,50.2978,50.424,50.2838,50.3119,69900.0
2010-02-25 14:10:00,71.74,71.75,71.61,71.72,26700.0,50.2978,50.3049,50.2067,50.2838,26700.0
2010-02-25 14:20:00,71.73,71.93,71.72,71.76,23100.0,50.2908,50.4311,50.2838,50.3119,23100.0
2010-02-25 14:30:00,71.76,71.86,71.68,71.69,26900.0,50.3119,50.382,50.2558,50.2628,26900.0
2010-02-25 14:40:00,71.67,71.87,71.67,71.75,28100.0,50.2488,50.389,50.2488,50.3049,28100.0
2010-02-25 14:50:00,71.78,71.87,71.73,71.8,19900.0,50.3259,50.389,50.2908,50.3399,19900.0
2010-02-25 15:00:00,71.8,72.05,71.75,71.99,63200.0,50.3399,50.5152,50.3049,50.4731,63200.0
2010-02-25 15:10:00,71.99,72.03,71.84,71.84,46400.0,50.4731,50.5012,50.368,50.368,46400.0
2010-02-25 15:20:00,71.84,71.98,71.78,71.97,47500.0,50.368,50.4661,50.3259,50.4591,47500.0
2010-02-25 15:30:00,71.98,72.14,71.94,71.99,47500.0,50.4661,50.5783,50.4381,50.4731,47500.0
2010-02-25 15:40:00,71.99,72.24,71.99,72.13,80300.0,50.4731,50.6484,50.4731,50.5713,80300.0
2010-02-25 15:50:00,72.12,72.23,71.96,72.23,108200.0,50.5643,50.6414,50.4521,50.6414,108200.0
2010-02-26 09:30:00,72.39,72.45,72.17,72.4,40800.0,50.7536,50.7956,50.5993,50.7606,40800.0
2010-02-26 09:40:00,72.4,72.67,72.27,72.45,42300.0,50.7606,50.9499,50.6694,50.7956,42300.0
2010-02-26 09:50:00,72.45,72.49,72.21,72.26,53800.0,50.7956,50.8237,50.6274,50.6624,53800.0
2010-02-26 10:00:00,72.26,72.3,71.59,71.92,90200.0,50.6624,50.6905,50.1927,50.424,90200.0
2010-02-26 10:10:00,71.92,72.08,71.87,72.04,65000.0,50.424,50.5362,50.389,50.5082,65000.0
2010-02-26 10:20:00,72.04,72.26,71.99,72.25,28500.0,50.5082,50.6624,50.4731,50.6554,28500.0
2010-02-26 10:30:00,72.27,72.58,72.22,72.58,23500.0,50.6694,50.8868,50.6344,50.8868,23500.0
2010-02-26 10:40:00,72.55,72.61,72.42,72.43,15100.0,50.8658,50.9078,50.7746,50.7816,15100.0
2010-02-26 10:50:00,72.45,72.56,72.42,72.48,16200.0,50.7956,50.8728,50.7746,50.8167,16200.0
2010-02-26 11:00:00,72.47,72.7,72.47,72.66,20300.0,50.8097,50.9709,50.8097,50.9429,20300.0
2010-02-26 11:10:00,72.66,72.68,72.55,72.56,13200.0,50.9429,50.9569,50.8658,50.8728,13200.0
2010-02-26 11:20:00,72.56,72.56,72.43,72.46,7500.0,50.8728,50.8728,50.7816,50.8027,7500.0
2010-02-26 11:30:00,72.36,72.57,72.35,72.55,10500.0,50.7325,50.8798,50.7255,50.8658,10500.0
2010-02-26 11:40:00,72.55,72.55,72.35,72.38,17400.0,50.8658,50.8658,50.7255,50.7466,17400.0
2010-02-26 11:50:00,72.35,72.44,72.3,72.44,11100.0,50.7255,50.7886,50.6905,50.7886,11100.0
2010-02-26 12:00:00,72.44,72.44,72.25,72.35,15200.0,50.7886,50.7886,50.6554,50.7255,15200.0
2010-02-26 12:10:00,72.32,72.32,72.24,72.3,8400.0,50.7045,50.7045,50.6484,50.6905,8400.0
2010-02-26 12:20:00,72.35,72.4,72.32,72.37,13700.0,50.7255,50.7606,50.7045,50.7396,13700.0
2010-02-26 12:30:00,72.37,72.41,72.27,72.4,10400.0,50.7396,50.7676,50.6694,50.7606,10400.0
2010-02-26 12:40:00,72.41,72.49,72.37,72.38,27900.0,50.7676,50.8237,50.7396,50.7466,27900.0
2010-02-26 12:50:00,72.37,72.39,72.26,72.37,10900.0,50.7396,50.7536,50.6624,50.7396,10900.0
2010-02-26 13:00:00,72.39,72.44,72.31,72.32,12500.0,50.7536,50.7886,50.6975,50.7045,12500.0
2010-02-26 13:10:00,72.33,72.41,72.31,72.41,14900.0,50.7115,50.7676,50.6975,50.7676,14900.0
2010-02-26 13:20:00,72.42,72.54,72.41,72.52,9100.0,50.7746,50.8587,50.7676,50.8447,9100.0
2010-02-26 13:30:00,72.51,72.59,72.4,72.44,13600.0,50.8377,50.8938,50.7606,50.7886,13600.0
2010-02-26 13:40:00,72.47,72.5,72.43,72.49,9900.0,50.8097,50.8307,50.7816,50.8237,9900.0
2010-02-26 13:50:00,72.49,72.51,72.43,72.48,10500.0,50.8237,50.8377,50.7816,50.8167,10500.0
2010-02-26 14:00:00,72.46,72.48,72.42,72.47,12500.0,50.8027,50.8167,50.7746,50.8097,12500.0
2010-02-26 14:10:00,72.48,72.48,72.34,72.34,14400.0,50.8167,50.8167,50.7185,50.7185,14400.0
2010-02-26 14:20:00,72.35,72.5,72.3,72.49,13600.0,50.7255,50.8307,50.6905,50.8237,13600.0
2010-02-26 14:30:00,72.47,72.59,72.47,72.52,33500.0,50.8097,50.8938,50.8097,50.8447,33500.0
2010-02-26 14:40:00,72.52,72.61,72.49,72.61,13400.0,50.8447,50.9078,50.8237,50.9078,13400.0
2010-02-26 14:50:00,72.6,72.64,72.48,72.64,17000.0,50.9008,50.9289,50.8167,50.9289,17000.0
2010-02-26 15:00:00,72.65,72.65,72.4,72.44,31300.0,50.9359,50.9359,50.7606,50.7886,31300.0
2010-02-26 15:10:00,72.44,72.62,72.44,72.5,47400.0,50.7886,50.9148,50.7886,50.8307,47400.0
2010-02-26 15:20:00,72.52,72.61,72.47,72.55,33700.0,50.8447,50.9078,50.8097,50.8658,33700.0
2010-02-26 15:30:00,72.55,72.68,72.51,72.66,111800.0,50.8658,50.9569,50.8377,50.9429,111800.0
2010-02-26 15:40:00,72.66,72.67,72.54,72.59,111200.0,50.9429,50.9499,50.8587,50.8938,111200.0
2010-02-26 15:50:00,72.59,72.74,72.56,72.6,191800.0,50.8938,50.999,50.8728,50.9008,191800.0
2010-03-01 09:30:00,72.54,73.09,72.54,72.76,74700.0,50.8587,51.2444,50.8587,51.013,74700.0
2010-03-01 09:40:00,72.76,73.28,72.76,73.28,49400.0,51.013,51.3776,51.013,51.3776,49400.0
2010-03-01 09:50:00,73.27,73.41,73.13,73.17,51900.0,51.3706,51.4687,51.2724,51.3004,51900.0
2010-03-01 10:00:00,73.19,73.56,73.05,73.51,58100.0,51.3145,51.5739,51.2163,51.5388,58100.0
2010-03-01 10:10:00,73.54,73.73,73.51,73.58,37300.0,51.5599,51.6931,51.5388,51.5879,37300.0
2010-03-01 10:20:00,73.59,73.59,73.45,73.58,33100.0,51.5949,51.5949,51.4968,51.5879,33100.0
2010-03-01 10:30:00,73.59,73.62,73.4,73.49,55500.0,51.5949,51.6159,51.4617,51.5248,55500.0
2010-03-01 10:40:00,73.47,73.58,73.45,73.56,54900.0,51.5108,51.5879,51.4968,51.5739,54900.0
2010-03-01 10:50:00,73.56,73.8,73.55,73.78,39200.0,51.5739,51.7421,51.5669,51.7281,39200.0
2010-03-01 11:00:00,73.77,73.9,73.7,73.9,42300.0,51.7211,51.8123,51.672,51.8123,42300.0
2010-03-01 11:10:00,73.89,73.94,73.78,73.84,47500.0,51.8052,51.8403,51.7281,51.7702,47500.0
2010-03-01 11:20:00,73.8,73.87,73.73,73.87,40300.0,51.7421,51.7912,51.6931,51.7912,40300.0
2010-03-01 11:30:00,73.87,73.98,73.85,73.87,39300.0,51.7912,51.8683,51.7772,51.7912,39300.0
2010-03-01 11:40:00,73.87,73.87,73.62,73.71,45500.0,51.7912,51.7912,51.6159,51.679,45500.0
2010-03-01 11:50:00,73.71,73.78,73.63,73.78,47100.0,51.679,51.7281,51.623,51.7281,47100.0
2010-03-01 12:00:00,73.8,73.92,73.71,73.92,27300.0,51.7421,51.8263,51.679,51.8263,27300.0
2010-03-01 12:10:00,73.92,74.0,73.86,74.0,34500.0,51.8263,51.8824,51.7842,51.8824,34500.0
2010-03-01 12:20:00,73.97,74.0,73.93,73.99,32900.0,51.8613,51.8824,51.8333,51.8754,32900.0
2010-03-01 12:30:00,73.99,74.07,73.96,73.99,46500.0,51.8754,51.9314,51.8543,51.8754,46500.0
2010-03-01 12:40:00,74.0,74.1,73.97,74.06,34600.0,51.8824,51.9525,51.8613,51.9244,34600.0
2010-03-01 12:50:00,74.05,74.06,73.86,73.91,35600.0,51.9174,51.9244,51.7842,51.8193,35600.0
2010-03-01 13:00:00,73.9,73.93,73.82,73.83,35100.0,51.8123,51.8333,51.7562,51.7632,35100.0
2010-03-01 13:10:00,73.84,73.99,73.84,73.93,30200.0,51.7702,51.8754,51.7702,51.8333,30200.0
2010-03-01 13:20:00,73.95,73.96,73.9,73.95,28700.0,51.8473,51.8543,51.8123,51.8473,28700.0
2010-03-01 13:30:00,73.96,74.0,73.94,73.94,55600.0,51.8543,51.8824,51.8403,51.8403,55600.0
2010-03-01 13:40:00,73.94,74.01,73.93,74.0,44900.0,51.8403,51.8894,51.8333,51.8824,44900.0
2010-03-01 13:50:00,74.0,74.01,73.88,73.91,46900.0,51.8824,51.8894,51.7982,51.8193,46900.0
2010-03-01 14:00:00,73.92,73.93,73.85,73.92,37900.0,51.8263,51.8333,51.7772,51.8263,37900.0
2010-03-01 14:10:00,73.93,74.13,73.91,74.0,76800.0,51.8333,51.9735,51.8193,51.8824,76800.0
2010-03-01 14:20:00,74.0,74.05,73.89,73.9,55700.0,51.8824,51.9174,51.8052,51.8123,55700.0
2010-03-01 14:30:00,73.9,73.92,73.8,73.86,42500.0,51.8123,51.8263,51.7421,51.7842,42500.0
2010-03-01 14:40:00,73.86,73.93,73.86,73.92,35500.0,51.7842,51.8333,51.7842,51.8263,35500.0
2010-03-01 14:50:00,73.92,73.97,73.88,73.9,53000.0,51.8263,51.8613,51.7982,51.8123,53000.0
2010-03-01 15:00:00,73.9,73.92,73.83,73.88,77900.0,51.8123,51.8263,51.7632,51.7982,77900.0
2010-03-01 15:10:00,73.89,73.94,73.84,73.93,61600.0,51.8052,51.8403,51.7702,51.8333,61600.0
2010-03-01 15:20:00,73.92,73.97,73.89,73.96,57900.0,51.8263,51.8613,51.8052,51.8543,57900.0
2010-03-01 15:30:00,73.94,74.0,73.93,73.95,85000.0,51.8403,51.8824,51.8333,51.8473,85000.0
2010-03-01 15:40:00,73.95,73.96,73.8,73.85,132500.0,51.8473,51.8543,51.7421,51.7772,132500.0
2010-03-01 15:50:00,73.85,73.99,73.85,73.92,204000.0,51.7772,51.8754,51.7772,51.8263,204000.0
2010-03-02 09:30:00,74.65,74.65,74.1,74.12,102000.0,52.3381,52.3381,51.9525,51.9665,102000.0
2010-03-02 09:40:00,74.11,74.13,73.89,73.98,76000.0,51.9595,51.9735,51.8052,51.8683,76000.0
2010-03-02 09:50:00,74.0,74.02,73.85,73.86,51800.0,51.8824,51.8964,51.7772,51.7842,51800.0
2010-03-02 10:00:00,73.87,73.94,73.65,73.66,88600.0,51.7912,51.8403,51.637,51.644,88600.0
2010-03-02 10:10:00,73.67,73.77,73.41,73.71,102100.0,51.651,51.7211,51.4687,51.679,102100.0
2010-03-02 10:20:00,73.72,73.93,73.72,73.75,37800.0,51.6861,51.8333,51.6861,51.7071,37800.0
2010-03-02 10:30:00,73.76,73.92,73.71,73.89,46000.0,51.7141,51.8263,51.679,51.8052,46000.0
2010-03-02 10:40:00,73.89,74.03,73.89,74.02,35200.0,51.8052,51.9034,51.8052,51.8964,35200.0
2010-03-02 10:50:00,74.03,74.03,73.77,73.77,57100.0,51.9034,51.9034,51.7211,51.7211,57100.0
2010-03-02 11:00:00,73.77,74.02,73.77,73.99,44800.0,51.7211,51.8964,51.7211,51.8754,44800.0
2010-03-02 11:10:00,73.99,74.0,73.9,73.95,39000.0,51.8754,51.8824,51.8123,51.8473,39000.0
2010-03-02 11:20:00,73.95,74.01,73.84,74.01,36100.0,51.8473,51.8894,51.7702,51.8894,36100.0
2010-03-02 11:30:00,74.0,74.01,73.86,73.9,38600.0,51.8824,51.8894,51.7842,51.8123,38600.0
2010-03-02 11:40:00,73.9,73.96,73.85,73.95,21100.0,51.8123,51.8543,51.7772,51.8473,21100.0
2010-03-02 11:50:00,73.95,74.0,73.84,73.86,48900.0,51.8473,51.8824,51.7702,51.7842,48900.0
2010-03-02 12:00:00,73.86,73.87,73.75,73.77,47400.0,51.7842,51.7912,51.7071,51.7211,47400.0
2010-03-02 12:10:00,73.79,73.89,73.79,73.87,13500.0,51.7351,51.8052,51.7351,51.7912,13500.0
2010-03-02 12:20:00,73.86,73.96,73.81,73.95,16400.0,51.7842,51.8543,51.7492,51.8473,16400.0
2010-03-02 12:30:00,73.94,73.98,73.87,73.94,22100.0,51.8403,51.8683,51.7912,51.8403,22100.0
2010-03-02 12:40:00,73.94,73.99,73.9,73.99,12800.0,51.8403,51.8754,51.8123,51.8754,12800.0
2010-03-02 12:50:00,73.98,74.01,73.94,73.96,29500.0,51.8683,51.8894,51.8403,51.8543,29500.0
2010-03-02 13:00:00,73.96,74.01,73.87,73.9,45400.0,51.8543,51.8894,51.7912,51.8123,45400.0
2010-03-02 13:10:00,73.87,73.99,73.85,73.98,17400.0,51.7912,51.8754,51.7772,51.8683,17400.0
2010-03-02 13:20:00,73.99,74.0,73.93,73.99,13300.0,51.8754,51.8824,51.8333,51.8754,13300.0
2010-03-02 13:30:00,73.99,74.01,73.97,74.0,14900.0,51.8754,51.8894,51.8613,51.8824,14900.0
2010-03-02 13:40:00,74.01,74.09,74.0,74.04,32200.0,51.8894,51.9455,51.8824,51.9104,32200.0
2010-03-02 13:50:00,74.04,74.23,74.04,74.19,15200.0,51.9104,52.0436,51.9104,52.0156,15200.0
2010-03-02 14:00:00,74.21,74.24,74.18,74.23,22900.0,52.0296,52.0506,52.0086,52.0436,22900.0
2010-03-02 14:10:00,74.22,74.31,74.15,74.31,40700.0,52.0366,52.0997,51.9875,52.0997,40700.0
2010-03-02 14:20:00,74.31,74.31,74.15,74.18,29400.0,52.0997,52.0997,51.9875,52.0086,29400.0
2010-03-02 14:30:00,74.16,74.22,74.11,74.21,23400.0,51.9945,52.0366,51.9595,52.0296,23400.0
2010-03-02 14:40:00,74.21,74.23,74.07,74.11,21500.0,52.0296,52.0436,51.9314,51.9595,21500.0
2010-03-02 14:50:00,74.11,74.12,73.97,74.04,23100.0,51.9595,51.9665,51.8613,51.9104,23100.0
2010-03-02 15:00:00,74.04,74.12,74.01,74.11,29000.0,51.9104,51.9665,51.8894,51.9595,29000.0
2010-03-02 15:10:00,74.09,74.09,74.01,74.02,23800.0,51.9455,51.9455,51.8894,51.8964,23800.0
2010-03-02 15:20:00,74.02,74.04,73.9,73.9,46600.0,51.8964,51.9104,51.8123,51.8123,46600.0
2010-03-02 15:30:00,73.9,74.08,73.9,73.94,68200.0,51.8123,51.9385,51.8123,51.8403,68200.0
2010-03-02 15:40:00,73.93,74.02,73.85,73.97,93000.0,51.8333,51.8964,51.7772,51.8613,93000.0
2010-03-02 15:50:00,73.98,74.01,73.86,73.97,180000.0,51.8683,51.8894,51.7842,51.8613,180000.0
2010-03-03 09:30:00,74.25,74.33,73.82,73.82,84700.0,52.0576,52.1137,51.7562,51.7562,84700.0
2010-03-03 09:40:00,73.79,73.79,73.27,73.41,127500.0,51.7351,51.7351,51.3706,51.4687,127500.0
2010-03-03 09:50:00,73.43,73.83,73.4,73.83,53700.0,51.4827,51.7632,51.4617,51.7632,53700.0
2010-03-03 10:00:00,73.83,74.0,73.81,73.9,80900.0,51.7632,51.8824,51.7492,51.8123,80900.0
2010-03-03 10:10:00,73.9,74.02,73.85,73.98,62000.0,51.8123,51.8964,51.7772,51.8683,62000.0
2010-03-03 10:20:00,73.99,74.03,73.78,73.87,67100.0,51.8754,51.9034,51.7281,51.7912,67100.0
2010-03-03 10:30:00,73.86,74.1,73.82,74.1,102400.0,51.7842,51.9525,51.7562,51.9525,102400.0
2010-03-03 10:40:00,74.1,74.1,73.82,73.9,74500.0,51.9525,51.9525,51.7562,51.8123,74500.0
2010-03-03 10:50:00,73.92,74.0,73.81,73.82,42400.0,51.8263,51.8824,51.7492,51.7562,42400.0
2010-03-03 11:00:00,73.84,73.97,73.81,73.85,60700.0,51.7702,51.8613,51.7492,51.7772,60700.0
2010-03-03 11:10:00,73.86,73.94,73.83,73.87,25900.0,51.7842,51.8403,51.7632,51.7912,25900.0
2010-03-03 11:20:00,73.87,73.96,73.83,73.85,69200.0,51.7912,51.8543,51.7632,51.7772,69200.0
2010-03-03 11:30:00,73.86,73.9,73.62,73.63,60900.0,51.7842,51.8123,51.6159,51.623,60900.0
2010-03-03 11:40:00,73.62,73.76,73.57,73.69,49700.0,51.6159,51.7141,51.5809,51.665,49700.0
2010-03-03 11:50:00,73.7,73.73,73.62,73.69,32400.0,51.672,51.6931,51.6159,51.665,32400.0
2010-03-03 12:00:00,73.69,73.69,73.48,73.5,63200.0,51.665,51.665,51.5178,51.5318,63200.0
2010-03-03 12:10:00,73.51,73.55,73.43,73.48,31500.0,51.5388,51.5669,51.4827,51.5178,31500.0
2010-03-03 12:20:00,73.49,73.59,73.48,73.51,38500.0,51.5248,51.5949,51.5178,51.5388,38500.0
2010-03-03 12:30:00,73.52,73.52,73.32,73.33,66200.0,51.5458,51.5458,51.4056,51.4126,66200.0
2010-03-03 12:40:00,73.33,73.36,73.29,73.3,46900.0,51.4126,51.4337,51.3846,51.3916,46900.0
2010-03-03 12:50:00,73.31,73.36,73.24,73.36,74700.0,51.3986,51.4337,51.3495,51.4337,74700.0
2010-03-03 13:00:00,73.34,73.35,73.25,73.25,51200.0,51.4196,51.4266,51.3565,51.3565,51200.0
2010-03-03 13:10:00,73.24,73.32,73.14,73.31,78000.0,51.3495,51.4056,51.2794,51.3986,78000.0
2010-03-03 13:20:00,73.29,73.31,73.0,73.0,145600.0,51.3846,51.3986,51.1813,51.1813,145600.0
2010-03-03 13:30:00,72.99,73.14,72.99,73.12,54800.0,51.1742,51.2794,51.1742,51.2654,54800.0
2010-03-03 13:40:00,73.13,73.2,73.09,73.14,54300.0,51.2724,51.3215,51.2444,51.2794,54300.0
2010-03-03 13:50:00,73.14,73.19,73.06,73.15,46900.0,51.2794,51.3145,51.2233,51.2864,46900.0
2010-03-03 14:00:00,73.14,73.22,73.12,73.16,50100.0,51.2794,51.3355,51.2654,51.2934,50100.0
2010-03-03 14:10:00,73.17,73.2,73.13,73.18,63600.0,51.3004,51.3215,51.2724,51.3075,63600.0
2010-03-03 14:20:00,73.19,73.2,73.07,73.17,69800.0,51.3145,51.3215,51.2303,51.3004,69800.0
2010-03-03 14:30:00,73.18,73.21,72.92,72.95,135300.0,51.3075,51.3285,51.1252,51.1462,135300.0
2010-03-03 14:40:00,72.96,73.01,72.65,72.7,139000.0,51.1532,51.1883,50.9359,50.9709,139000.0
2010-03-03 14:50:00,72.7,72.87,72.7,72.84,76300.0,50.9709,51.0901,50.9709,51.0691,76300.0
2010-03-03 15:00:00,72.83,72.91,72.81,72.91,86700.0,51.0621,51.1182,51.048,51.1182,86700.0
2010-03-03 15:10:00,72.9,72.94,72.86,72.91,96500.0,51.1111,51.1392,51.0831,51.1182,96500.0
2010-03-03 15:20:00,72.89,72.92,72.79,72.84,85300.0,51.1041,51.1252,51.034,51.0691,85300.0
2010-03-03 15:30:00,72.86,72.97,72.79,72.88,142200.0,51.0831,51.1602,51.034,51.0971,142200.0
2010-03-03 15:40:00,72.89,72.95,72.85,72.93,212100.0,51.1041,51.1462,51.0761,51.1322,212100.0
2010-03-03 15:50:00,72.93,72.94,72.76,72.82,254300.0,51.1322,51.1392,51.013,51.0551,254300.0
2010-03-04 09:30:00,71.95,72.45,71.09,71.91,402000.0,50.4451,50.7956,49.8421,50.417,402000.0
2010-03-04 09:40:00,71.91,72.14,71.78,72.12,151900.0,50.417,50.5783,50.3259,50.5643,151900.0
2010-03-04 09:50:00,72.12,72.25,72.01,72.23,55500.0,50.5643,50.6554,50.4871,50.6414,55500.0
2010-03-04 10:00:00,72.22,72.42,72.05,72.4,86800.0,50.6344,50.7746,50.5152,50.7606,86800.0
2010-03-04 10:10:00,72.38,72.61,72.38,72.61,120600.0,50.7466,50.9078,50.7466,50.9078,120600.0
2010-03-04 10:20:00,72.61,72.7,72.55,72.66,56700.0,50.9078,50.9709,50.8658,50.9429,56700.0
2010-03-04 10:30:00,72.66,72.69,72.24,72.34,99300.0,50.9429,50.9639,50.6484,50.7185,99300.0
2010-03-04 10:40:00,72.34,72.53,72.25,72.36,77700.0,50.7185,50.8517,50.6554,50.7325,77700.0
2010-03-04 10:50:00,72.36,72.36,72.19,72.19,55300.0,50.7325,50.7325,50.6134,50.6134,55300.0
2010-03-04 11:00:00,72.18,72.58,72.18,72.58,54900.0,50.6063,50.8868,50.6063,50.8868,54900.0
2010-03-04 11:10:00,72.58,72.63,72.39,72.42,73100.0,50.8868,50.9218,50.7536,50.7746,73100.0
2010-03-04 11:20:00,72.44,72.52,72.38,72.41,62100.0,50.7886,50.8447,50.7466,50.7676,62100.0
2010-03-04 11:30:00,72.44,72.53,72.38,72.39,74700.0,50.7886,50.8517,50.7466,50.7536,74700.0
2010-03-04 11:40:00,72.39,72.43,72.23,72.4,53600.0,50.7536,50.7816,50.6414,50.7606,53600.0
2010-03-04 11:50:00,72.39,72.42,72.24,72.32,64200.0,50.7536,50.7746,50.6484,50.7045,64200.0
2010-03-04 12:00:00,72.34,72.37,72.25,72.31,39500.0,50.7185,50.7396,50.6554,50.6975,39500.0
2010-03-04 12:10:00,72.3,72.38,72.27,72.36,61000.0,50.6905,50.7466,50.6694,50.7325,61000.0
2010-03-04 12:20:00,72.35,72.37,72.22,72.33,46000.0,50.7255,50.7396,50.6344,50.7115,46000.0
2010-03-04 12:30:00,72.34,72.52,72.34,72.46,37300.0,50.7185,50.8447,50.7185,50.8027,37300.0
2010-03-04 12:40:00,72.46,72.61,72.46,72.59,27400.0,50.8027,50.9078,50.8027,50.8938,27400.0
2010-03-04 12:50:00,72.61,72.76,72.6,72.74,27100.0,50.9078,51.013,50.9008,50.999,27100.0
2010-03-04 13:00:00,72.75,72.82,72.74,72.78,29200.0,51.006,51.0551,50.999,51.027,29200.0
2010-03-04 13:10:00,72.78,72.9,72.77,72.84,32400.0,51.027,51.1111,51.02,51.0691,32400.0
2010-03-04 13:20:00,72.83,72.94,72.79,72.92,33500.0,51.0621,51.1392,51.034,51.1252,33500.0
2010-03-04 13:30:00,72.92,72.96,72.82,72.93,46400.0,51.1252,51.1532,51.0551,51.1322,46400.0
2010-03-04 13:40:00,72.94,72.94,72.81,72.85,40400.0,51.1392,51.1392,51.048,51.0761,40400.0
2010-03-04 13:50:00,72.85,72.97,72.84,72.95,29000.0,51.0761,51.1602,51.0691,51.1462,29000.0
2010-03-04 14:00:00,72.94,72.98,72.88,72.93,41200.0,51.1392,51.1672,51.0971,51.1322,41200.0
2010-03-04 14:10:00,72.93,72.99,72.89,72.97,41400.0,51.1322,51.1742,51.1041,51.1602,41400.0
2010-03-04 14:20:00,72.97,73.04,72.95,72.99,71800.0,51.1602,51.2093,51.1462,51.1742,71800.0
2010-03-04 14:30:00,73.0,73.02,72.88,72.94,74300.0,51.1813,51.1953,51.0971,51.1392,74300.0
2010-03-04 14:40:00,72.93,72.95,72.85,72.92,48000.0,51.1322,51.1462,51.0761,51.1252,48000.0
2010-03-04 14:50:00,72.91,72.92,72.84,72.9,47500.0,51.1182,51.1252,51.0691,51.1111,47500.0
2010-03-04 15:00:00,72.89,72.93,72.81,72.87,74000.0,51.1041,51.1322,51.048,51.0901,74000.0
2010-03-04 15:10:00,72.86,72.9,72.83,72.87,33600.0,51.0831,51.1111,51.0621,51.0901,33600.0
2010-03-04 15:20:00,72.86,72.86,72.76,72.81,70900.0,51.0831,51.0831,51.013,51.048,70900.0
2010-03-04 15:30:00,72.81,72.84,72.77,72.82,126300.0,51.048,51.0691,51.02,51.0551,126300.0
2010-03-04 15:40:00,72.81,73.0,72.8,72.92,131700.0,51.048,51.1813,51.041,51.1252,131700.0
2010-03-04 15:50:00,72.93,73.04,72.93,72.94,138700.0,51.1322,51.2093,51.1322,51.1392,138700.0
2010-03-05 09:30:00,72.91,73.25,72.53,72.81,160400.0,51.1182,51.3565,50.8517,51.048,160400.0
2010-03-05 09:40:00,72.8,73.32,72.8,73.32,43400.0,51.041,51.4056,51.041,51.4056,43400.0
2010-03-05 09:50:00,73.27,73.34,73.23,73.27,27000.0,51.3706,51.4196,51.3425,51.3706,27000.0
2010-03-05 10:00:00,73.28,73.4,73.1,73.38,75000.0,51.3776,51.4617,51.2514,51.4477,75000.0
2010-03-05 10:10:00,73.39,73.55,73.39,73.52,64900.0,51.4547,51.5669,51.4547,51.5458,64900.0
2010-03-05 10:20:00,73.52,73.76,73.46,73.71,40800.0,51.5458,51.7141,51.5038,51.679,40800.0
2010-03-05 10:30:00,73.71,73.78,73.59,73.63,72300.0,51.679,51.7281,51.5949,51.623,72300.0
2010-03-05 10:40:00,73.63,73.65,73.3,73.34,100000.0,51.623,51.637,51.3916,51.4196,100000.0
2010-03-05 10:50:00,73.32,73.35,73.25,73.3,62600.0,51.4056,51.4266,51.3565,51.3916,62600.0
2010-03-05 11:00:00,73.29,73.33,73.15,73.3,85800.0,51.3846,51.4126,51.2864,51.3916,85800.0
2010-03-05 11:10:00,73.3,73.36,73.21,73.31,46800.0,51.3916,51.4337,51.3285,51.3986,46800.0
2010-03-05 11:20:00,73.32,73.41,73.25,73.33,54800.0,51.4056,51.4687,51.3565,51.4126,54800.0
2010-03-05 11:30:00,73.34,73.38,73.28,73.29,25700.0,51.4196,51.4477,51.3776,51.3846,25700.0
2010-03-05 11:40:00,73.29,73.33,73.23,73.3,30900.0,51.3846,51.4126,51.3425,51.3916,30900.0
2010-03-05 11:50:00,73.31,73.31,73.25,73.3,21600.0,51.3986,51.3986,51.3565,51.3916,21600.0
2010-03-05 12:00:00,73.29,73.31,73.25,73.25,36600.0,51.3846,51.3986,51.3565,51.3565,36600.0
2010-03-05 12:10:00,73.25,73.31,73.2,73.28,30100.0,51.3565,51.3986,51.3215,51.3776,30100.0
2010-03-05 12:20:00,73.28,73.37,73.28,73.35,29600.0,51.3776,51.4407,51.3776,51.4266,29600.0
2010-03-05 12:30:00,73.35,73.43,73.32,73.39,21900.0,51.4266,51.4827,51.4056,51.4547,21900.0
2010-03-05 12:40:00,73.4,73.47,73.39,73.44,29900.0,51.4617,51.5108,51.4547,51.4897,29900.0
2010-03-05 12:50:00,73.44,73.46,73.39,73.4,28600.0,51.4897,51.5038,51.4547,51.4617,28600.0
2010-03-05 13:00:00,73.4,73.42,73.32,73.39,33000.0,51.4617,51.4757,51.4056,51.4547,33000.0
2010-03-05 13:10:00,73.38,73.46,73.38,73.41,19800.0,51.4477,51.5038,51.4477,51.4687,19800.0
2010-03-05 13:20:00,73.4,73.44,73.39,73.43,28300.0,51.4617,51.4897,51.4547,51.4827,28300.0
2010-03-05 13:30:00,73.43,73.46,73.33,73.35,34700.0,51.4827,51.5038,51.4126,51.4266,34700.0
2010-03-05 13:40:00,73.35,73.39,73.28,73.32,61300.0,51.4266,51.4547,51.3776,51.4056,61300.0
2010-03-05 13:50:00,73.33,73.35,73.24,73.33,37200.0,51.4126,51.4266,51.3495,51.4126,37200.0
2010-03-05 14:00:00,73.33,73.47,73.3,73.42,51400.0,51.4126,51.5108,51.3916,51.4757,51400.0
2010-03-05 14:10:00,73.42,73.42,73.31,73.35,30800.0,51.4757,51.4757,51.3986,51.4266,30800.0
2010-03-05 14:20:00,73.36,73.38,73.3,73.34,51200.0,51.4337,51.4477,51.3916,51.4196,51200.0
2010-03-05 14:30:00,73.35,73.4,73.33,73.35,41100.0,51.4266,51.4617,51.4126,51.4266,41100.0
2010-03-05 14:40:00,73.36,73.54,73.36,73.44,127100.0,51.4337,51.5599,51.4337,51.4897,127100.0
2010-03-05 14:50:00,73.43,73.47,73.34,73.47,83100.0,51.4827,51.5108,51.4196,51.5108,83100.0
2010-03-05 15:00:00,73.47,73.7,73.47,73.66,69300.0,51.5108,51.672,51.5108,51.644,69300.0
2010-03-05 15:10:00,73.66,73.7,73.6,73.68,54000.0,51.644,51.672,51.6019,51.658,54000.0
2010-03-05 15:20:00,73.69,73.69,73.49,73.57,55600.0,51.665,51.665,51.5248,51.5809,55600.0
2010-03-05 15:30:00,73.57,73.68,73.55,73.58,77800.0,51.5809,51.658,51.5669,51.5879,77800.0
2010-03-05 15:40:00,73.58,73.62,73.51,73.6,137500.0,51.5879,51.6159,51.5388,51.6019,137500.0
2010-03-05 15:50:00,73.6,73.72,73.59,73.71,139000.0,51.6019,51.6861,51.5949,51.679,139000.0
2010-03-08 09:30:00,73.4,73.5,73.1,73.47,107000.0,51.4617,51.5318,51.2514,51.5108,107000.0
2010-03-08 09:40:00,73.5,73.71,73.21,73.28,44100.0,51.5318,51.679,51.3285,51.3776,44100.0
2010-03-08 09:50:00,73.3,73.71,73.3,73.46,59100.0,51.3916,51.679,51.3916,51.5038,59100.0
2010-03-08 10:00:00,73.45,73.5,73.36,73.45,34200.0,51.4968,51.5318,51.4337,51.4968,34200.0
2010-03-08 10:10:00,73.44,73.61,73.4,73.56,47200.0,51.4897,51.6089,51.4617,51.5739,47200.0
2010-03-08 10:20:00,73.55,73.55,73.41,73.48,29800.0,51.5669,51.5669,51.4687,51.5178,29800.0
2010-03-08 10:30:00,73.48,73.5,73.3,73.48,42000.0,51.5178,51.5318,51.3916,51.5178,42000.0
2010-03-08 10:40:00,73.48,73.58,73.41,73.58,29200.0,51.5178,51.5879,51.4687,51.5879,29200.0
2010-03-08 10:50:00,73.6,73.68,73.59,73.63,31200.0,51.6019,51.658,51.5949,51.623,31200.0
2010-03-08 11:00:00,73.62,73.66,73.47,73.52,29800.0,51.6159,51.644,51.5108,51.5458,29800.0
2010-03-08 11:10:00,73.52,73.66,73.51,73.53,30600.0,51.5458,51.644,51.5388,51.5528,30600.0
2010-03-08 11:20:00,73.55,73.61,73.39,73.46,41000.0,51.5669,51.6089,51.4547,51.5038,41000.0
2010-03-08 11:30:00,73.46,73.58,73.45,73.51,35700.0,51.5038,51.5879,51.4968,51.5388,35700.0
2010-03-08 11:40:00,73.51,73.55,73.49,73.53,24900.0,51.5388,51.5669,51.5248,51.5528,24900.0
2010-03-08 11:50:00,73.53,73.57,73.47,73.51,29200.0,51.5528,51.5809,51.5108,51.5388,29200.0
2010-03-08 12:00:00,73.52,73.59,73.47,73.59,25600.0,51.5458,51.5949,51.5108,51.5949,25600.0
2010-03-08 12:10:00,73.58,73.71,73.57,73.65,43800.0,51.5879,51.679,51.5809,51.637,43800.0
2010-03-08 12:20:00,73.64,73.7,73.59,73.7,30500.0,51.63,51.672,51.5949,51.672,30500.0
2010-03-08 12:30:00,73.7,73.72,73.68,73.7,21200.0,51.672,51.6861,51.658,51.672,21200.0
2010-03-08 12:40:00,73.7,73.72,73.61,73.69,30600.0,51.672,51.6861,51.6089,51.665,30600.0
2010-03-08 12:50:00,73.69,73.74,73.49,73.59,56300.0,51.665,51.7001,51.5248,51.5949,56300.0
2010-03-08 13:00:00,73.58,73.73,73.58,73.68,26800.0,51.5879,51.6931,51.5879,51.658,26800.0
2010-03-08 13:10:00,73.68,73.71,73.67,73.68,21200.0,51.658,51.679,51.651,51.658,21200.0
2010-03-08 13:20:00,73.68,73.76,73.68,73.69,46100.0,51.658,51.7141,51.658,51.665,46100.0
2010-03-08 13:30:00,73.7,73.82,73.7,73.77,34200.0,51.672,51.7562,51.672,51.7211,34200.0
2010-03-08 13:40:00,73.78,73.85,73.75,73.78,21600.0,51.7281,51.7772,51.7071,51.7281,21600.0
2010-03-08 13:50:00,73.79,73.92,73.79,73.85,55900.0,51.7351,51.8263,51.7351,51.7772,55900.0
2010-03-08 14:00:00,73.83,73.86,73.77,73.82,26500.0,51.7632,51.7842,51.7211,51.7562,26500.0
2010-03-08 14:10:00,73.82,73.89,73.78,73.79,38900.0,51.7562,51.8052,51.7281,51.7351,38900.0
2010-03-08 14:20:00,73.79,73.82,73.71,73.82,37700.0,51.7351,51.7562,51.679,51.7562,37700.0
2010-03-08 14:30:00,73.82,73.84,73.74,73.83,51300.0,51.7562,51.7702,51.7001,51.7632,51300.0
2010-03-08 14:40:00,73.82,73.83,73.7,73.74,39300.0,51.7562,51.7632,51.672,51.7001,39300.0
2010-03-08 14:50:00,73.75,73.82,73.74,73.76,34200.0,51.7071,51.7562,51.7001,51.7141,34200.0
2010-03-08 15:00:00,73.75,73.79,73.66,73.77,57500.0,51.7071,51.7351,51.644,51.7211,57500.0
2010-03-08 15:10:00,73.78,73.88,73.74,73.81,51700.0,51.7281,51.7982,51.7001,51.7492,51700.0
2010-03-08 15:20:00,73.82,73.85,73.78,73.81,44000.0,51.7562,51.7772,51.7281,51.7492,44000.0
2010-03-08 15:30:00,73.82,73.85,73.74,73.76,63400.0,51.7562,51.7772,51.7001,51.7141,63400.0
2010-03-08 15:40:00,73.77,73.8,73.72,73.75,80600.0,51.7211,51.7421,51.6861,51.7071,80600.0
2010-03-08 15:50:00,73.75,73.77,73.64,73.67,128800.0,51.7071,51.7211,51.63,51.651,128800.0
2010-03-09 09:30:00,73.38,73.7,72.65,73.69,38400.0,51.4477,51.672,50.9359,51.665,38400.0
2010-03-09 09:40:00,73.69,73.7,73.52,73.59,26900.0,51.665,51.672,51.5458,51.5949,26900.0
2010-03-09 09:50:00,73.56,73.6,73.49,73.52,30100.0,51.5739,51.6019,51.5248,51.5458,30100.0
2010-03-09 10:00:00,73.51,73.88,73.39,73.8,29500.0,51.5388,51.7982,51.4547,51.7421,29500.0
2010-03-09 10:10:00,73.8,73.95,73.8,73.92,26600.0,51.7421,51.8473,51.7421,51.8263,26600.0
2010-03-09 10:20:00,73.93,73.93,73.82,73.87,17600.0,51.8333,51.8333,51.7562,51.7912,17600.0
2010-03-09 10:30:00,73.89,73.93,73.79,73.8,17500.0,51.8052,51.8333,51.7351,51.7421,17500.0
2010-03-09 10:40:00,73.79,73.81,73.67,73.8,55300.0,51.7351,51.7492,51.651,51.7421,55300.0
2010-03-09 10:50:00,73.8,73.93,73.8,73.92,25300.0,51.7421,51.8333,51.7421,51.8263,25300.0
2010-03-09 11:00:00,73.92,73.92,73.8,73.92,18300.0,51.8263,51.8263,51.7421,51.8263,18300.0
2010-03-09 11:10:00,73.92,73.92,73.78,73.78,21200.0,51.8263,51.8263,51.7281,51.7281,21200.0
2010-03-09 11:20:00,73.79,73.84,73.77,73.79,22000.0,51.7351,51.7702,51.7211,51.7351,22000.0
2010-03-09 11:30:00,73.78,73.85,73.77,73.77,19800.0,51.7281,51.7772,51.7211,51.7211,19800.0
2010-03-09 11:40:00,73.78,73.9,73.77,73.84,16900.0,51.7281,51.8123,51.7211,51.7702,16900.0
2010-03-09 11:50:00,73.84,73.99,73.84,73.97,29300.0,51.7702,51.8754,51.7702,51.8613,29300.0
2010-03-09 12:00:00,73.97,74.0,73.92,73.92,29600.0,51.8613,51.8824,51.8263,51.8263,29600.0
2010-03-09 12:10:00,73.92,74.06,73.91,74.03,50300.0,51.8263,51.9244,51.8193,51.9034,50300.0
2010-03-09 12:20:00,74.04,74.09,74.02,74.04,12400.0,51.9104,51.9455,51.8964,51.9104,12400.0
2010-03-09 12:30:00,74.04,74.05,73.91,73.94,31700.0,51.9104,51.9174,51.8193,51.8403,31700.0
2010-03-09 12:40:00,73.94,74.07,73.84,74.07,22500.0,51.8403,51.9314,51.7702,51.9314,22500.0
2010-03-09 12:50:00,74.06,74.07,73.94,74.06,35100.0,51.9244,51.9314,51.8403,51.9244,35100.0
2010-03-09 13:00:00,74.06,74.08,73.93,73.93,29700.0,51.9244,51.9385,51.8333,51.8333,29700.0
2010-03-09 13:10:00,73.93,73.99,73.84,73.94,20900.0,51.8333,51.8754,51.7702,51.8403,20900.0
2010-03-09 13:20:00,73.96,74.06,73.96,74.04,15900.0,51.8543,51.9244,51.8543,51.9104,15900.0
2010-03-09 13:30:00,74.05,74.09,73.95,73.97,28300.0,51.9174,51.9455,51.8473,51.8613,28300.0
2010-03-09 13:40:00,73.97,73.97,73.88,73.97,20000.0,51.8613,51.8613,51.7982,51.8613,20000.0
2010-03-09 13:50:00,73.97,73.98,73.81,73.85,26100.0,51.8613,51.8683,51.7492,51.7772,26100.0
2010-03-09 14:00:00,73.85,73.91,73.84,73.9,21700.0,51.7772,51.8193,51.7702,51.8123,21700.0
2010-03-09 14:10:00,73.89,73.96,73.86,73.86,32100.0,51.8052,51.8543,51.7842,51.7842,32100.0
2010-03-09 14:20:00,73.86,73.92,73.84,73.86,35000.0,51.7842,51.8263,51.7702,51.7842,35000.0
2010-03-09 14:30:00,73.86,73.9,73.76,73.83,37800.0,51.7842,51.8123,51.7141,51.7632,37800.0
2010-03-09 14:40:00,73.82,73.82,73.7,73.75,32300.0,51.7562,51.7562,51.672,51.7071,32300.0
2010-03-09 14:50:00,73.75,73.76,73.56,73.69,57600.0,51.7071,51.7141,51.5739,51.665,57600.0
2010-03-09 15:00:00,73.69,73.81,73.69,73.77,39400.0,51.665,51.7492,51.665,51.7211,39400.0
2010-03-09 15:10:00,73.76,73.79,73.51,73.53,50200.0,51.7141,51.7351,51.5388,51.5528,50200.0
2010-03-09 15:20:00,73.51,73.56,73.35,73.53,52200.0,51.5388,51.5739,51.4266,51.5528,52200.0
2010-03-09 15:30:00,73.52,73.69,73.52,73.67,38600.0,51.5458,51.665,51.5458,51.651,38600.0
2010-03-09 15:40:00,73.66,73.77,73.59,73.64,69500.0,51.644,51.7211,51.5949,51.63,69500.0
2010-03-09 15:50:00,73.66,73.74,73.63,73.68,78300.0,51.644,51.7001,51.623,51.658,78300.0
2010-03-10 09:30:00,73.47,73.65,73.38,73.59,51700.0,51.5108,51.637,51.4477,51.5949,51700.0
2010-03-10 09:40:00,73.59,73.79,73.57,73.75,31900.0,51.5949,51.7351,51.5809,51.7071,31900.0
2010-03-10 09:50:00,73.75,73.79,73.65,73.75,21300.0,51.7071,51.7351,51.637,51.7071,21300.0
2010-03-10 10:00:00,73.76,73.84,73.69,73.81,28600.0,51.7141,51.7702,51.665,51.7492,28600.0
2010-03-10 10:10:00,73.79,73.85,73.6,73.6,26800.0,51.7351,51.7772,51.6019,51.6019,26800.0
2010-03-10 10:20:00,73.64,74.04,73.64,74.0,33500.0,51.63,51.9104,51.63,51.8824,33500.0
2010-03-10 10:30:00,74.01,74.1,73.99,74.07,69400.0,51.8894,51.9525,51.8754,51.9314,69400.0
2010-03-10 10:40:00,74.07,74.07,73.92,73.92,70600.0,51.9314,51.9314,51.8263,51.8263,70600.0
2010-03-10 10:50:00,73.92,74.04,73.87,73.96,51100.0,51.8263,51.9104,51.7912,51.8543,51100.0
2010-03-10 11:00:00,73.96,74.14,73.95,74.1,69400.0,51.8543,51.9805,51.8473,51.9525,69400.0
2010-03-10 11:10:00,74.1,74.23,74.08,74.2,51800.0,51.9525,52.0436,51.9385,52.0226,51800.0
2010-03-10 11:20:00,74.22,74.28,74.12,74.13,66300.0,52.0366,52.0787,51.9665,51.9735,66300.0
2010-03-10 11:30:00,74.13,74.2,74.01,74.01,66000.0,51.9735,52.0226,51.8894,51.8894,66000.0
2010-03-10 11:40:00,74.02,74.05,73.83,73.85,55600.0,51.8964,51.9174,51.7632,51.7772,55600.0
2010-03-10 11:50:00,73.81,74.04,73.8,74.02,37200.0,51.7492,51.9104,51.7421,51.8964,37200.0
2010-03-10 12:00:00,73.98,74.0,73.65,73.65,51200.0,51.8683,51.8824,51.637,51.637,51200.0
2010-03-10 12:10:00,73.62,73.78,73.59,73.77,43600.0,51.6159,51.7281,51.5949,51.7211,43600.0
2010-03-10 12:20:00,73.78,73.89,73.61,73.61,27000.0,51.7281,51.8052,51.6089,51.6089,27000.0
2010-03-10 12:30:00,73.63,73.76,73.54,73.75,37800.0,51.623,51.7141,51.5599,51.7071,37800.0
2010-03-10 12:40:00,73.76,73.88,73.68,73.84,45100.0,51.7141,51.7982,51.658,51.7702,45100.0
2010-03-10 12:50:00,73.83,73.9,73.78,73.85,62100.0,51.7632,51.8123,51.7281,51.7772,62100.0
2010-03-10 13:00:00,73.86,73.9,73.78,73.87,33500.0,51.7842,51.8123,51.7281,51.7912,33500.0
2010-03-10 13:10:00,73.86,74.0,73.86,73.96,42400.0,51.7842,51.8824,51.7842,51.8543,42400.0
2010-03-10 13:20:00,73.98,74.0,73.9,73.9,24200.0,51.8683,51.8824,51.8123,51.8123,24200.0
2010-03-10 13:30:00,73.88,73.98,73.86,73.94,23600.0,51.7982,51.8683,51.7842,51.8403,23600.0
2010-03-10 13:40:00,73.95,74.08,73.95,74.0,37200.0,51.8473,51.9385,51.8473,51.8824,37200.0
2010-03-10 13:50:00,74.0,74.01,73.89,73.97,43500.0,51.8824,51.8894,51.8052,51.8613,43500.0
2010-03-10 14:00:00,73.97,74.17,73.92,74.1,29900.0,51.8613,52.0016,51.8263,51.9525,29900.0
2010-03-10 14:10:00,74.1,74.31,74.05,74.3,26300.0,51.9525,52.0997,51.9174,52.0927,26300.0
2010-03-10 14:20:00,74.26,74.29,74.18,74.18,34200.0,52.0647,52.0857,52.0086,52.0086,34200.0
2010-03-10 14:30:00,74.18,74.21,74.06,74.12,31300.0,52.0086,52.0296,51.9244,51.9665,31300.0
2010-03-10 14:40:00,74.12,74.16,74.05,74.16,35900.0,51.9665,51.9945,51.9174,51.9945,35900.0
2010-03-10 14:50:00,74.13,74.13,74.06,74.09,31700.0,51.9735,51.9735,51.9244,51.9455,31700.0
2010-03-10 15:00:00,74.08,74.16,74.0,74.06,57000.0,51.9385,51.9945,51.8824,51.9244,57000.0
2010-03-10 15:10:00,74.06,74.17,73.98,73.99,80900.0,51.9244,52.0016,51.8683,51.8754,80900.0
2010-03-10 15:20:00,74.0,74.08,73.83,73.83,47200.0,51.8824,51.9385,51.7632,51.7632,47200.0
2010-03-10 15:30:00,73.82,73.91,73.75,73.84,84000.0,51.7562,51.8193,51.7071,51.7702,84000.0
2010-03-10 15:40:00,73.84,73.87,73.77,73.85,77000.0,51.7702,51.7912,51.7211,51.7772,77000.0
2010-03-10 15:50:00,73.84,73.96,73.84,73.91,96800.0,51.7702,51.8543,51.7702,51.8193,96800.0
2010-03-11 09:30:00,73.5,73.75,73.26,73.26,50400.0,51.5318,51.7071,51.3635,51.3635,50400.0
2010-03-11 09:40:00,73.26,73.34,72.91,72.91,53900.0,51.3635,51.4196,51.1182,51.1182,53900.0
2010-03-11 09:50:00,72.9,72.97,72.75,72.88,55400.0,51.1111,51.1602,51.006,51.0971,55400.0
2010-03-11 10:00:00,72.88,73.17,72.85,73.07,112900.0,51.0971,51.3004,51.0761,51.2303,112900.0
2010-03-11 10:10:00,73.07,73.12,72.96,73.11,63200.0,51.2303,51.2654,51.1532,51.2584,63200.0
2010-03-11 10:20:00,73.12,73.13,73.04,73.06,63700.0,51.2654,51.2724,51.2093,51.2233,63700.0
2010-03-11 10:30:00,73.06,73.13,73.04,73.09,63900.0,51.2233,51.2724,51.2093,51.2444,63900.0
2010-03-11 10:40:00,73.11,73.31,73.1,73.23,40900.0,51.2584,51.3986,51.2514,51.3425,40900.0
2010-03-11 10:50:00,73.26,73.39,73.25,73.33,22200.0,51.3635,51.4547,51.3565,51.4126,22200.0
2010-03-11 11:00:00,73.36,73.45,73.33,73.44,38400.0,51.4337,51.4968,51.4126,51.4897,38400.0
2010-03-11 11:10:00,73.43,73.45,73.33,73.39,45100.0,51.4827,51.4968,51.4126,51.4547,45100.0
2010-03-11 11:20:00,73.38,73.52,73.36,73.47,58800.0,51.4477,51.5458,51.4337,51.5108,58800.0
2010-03-11 11:30:00,73.46,73.46,73.29,73.31,46400.0,51.5038,51.5038,51.3846,51.3986,46400.0
2010-03-11 11:40:00,73.3,73.41,73.26,73.41,33100.0,51.3916,51.4687,51.3635,51.4687,33100.0
2010-03-11 11:50:00,73.41,73.52,73.4,73.52,31400.0,51.4687,51.5458,51.4617,51.5458,31400.0
2010-03-11 12:00:00,73.52,73.55,73.45,73.51,57600.0,51.5458,51.5669,51.4968,51.5388,57600.0
2010-03-11 12:10:00,73.5,73.53,73.35,73.39,43400.0,51.5318,51.5528,51.4266,51.4547,43400.0
2010-03-11 12:20:00,73.4,73.62,73.4,73.55,68100.0,51.4617,51.6159,51.4617,51.5669,68100.0
2010-03-11 12:30:00,73.55,73.76,73.55,73.75,46400.0,51.5669,51.7141,51.5669,51.7071,46400.0
2010-03-11 12:40:00,73.75,73.8,73.69,73.72,35800.0,51.7071,51.7421,51.665,51.6861,35800.0
2010-03-11 12:50:00,73.74,73.8,73.73,73.77,43500.0,51.7001,51.7421,51.6931,51.7211,43500.0
2010-03-11 13:00:00,73.78,73.8,73.72,73.79,50100.0,51.7281,51.7421,51.6861,51.7351,50100.0
2010-03-11 13:10:00,73.78,73.8,73.76,73.78,25400.0,51.7281,51.7421,51.7141,51.7281,25400.0
2010-03-11 13:20:00,73.78,73.83,73.67,73.73,48000.0,51.7281,51.7632,51.651,51.6931,48000.0
2010-03-11 13:30:00,73.73,73.76,73.67,73.72,75100.0,51.6931,51.7141,51.651,51.6861,75100.0
2010-03-11 13:40:00,73.72,73.85,73.68,73.81,81000.0,51.6861,51.7772,51.658,51.7492,81000.0
2010-03-11 13:50:00,73.8,73.84,73.63,73.64,38500.0,51.7421,51.7702,51.623,51.63,38500.0
2010-03-11 14:00:00,73.63,73.73,73.61,73.71,79800.0,51.623,51.6931,51.6089,51.679,79800.0
2010-03-11 14:10:00,73.71,73.82,73.65,73.71,44500.0,51.679,51.7562,51.637,51.679,44500.0
2010-03-11 14:20:00,73.72,73.77,73.68,73.75,16100.0,51.6861,51.7211,51.658,51.7071,16100.0
2010-03-11 14:30:00,73.74,73.88,73.71,73.85,21400.0,51.7001,51.7982,51.679,51.7772,21400.0
2010-03-11 14:40:00,73.84,73.95,73.82,73.87,23600.0,51.7702,51.8473,51.7562,51.7912,23600.0
2010-03-11 14:50:00,73.87,73.91,73.82,73.86,19900.0,51.7912,51.8193,51.7562,51.7842,19900.0
2010-03-11 15:00:00,73.86,74.07,73.86,74.07,40700.0,51.7842,51.9314,51.7842,51.9314,40700.0
2010-03-11 15:10:00,74.02,74.22,73.99,74.17,36900.0,51.8964,52.0366,51.8754,52.0016,36900.0
2010-03-11 15:20:00,74.17,74.17,74.09,74.12,20900.0,52.0016,52.0016,51.9455,51.9665,20900.0
2010-03-11 15:30:00,74.12,74.16,73.96,74.0,50700.0,51.9665,51.9945,51.8543,51.8824,50700.0
2010-03-11 15:40:00,74.0,74.12,74.0,74.05,92800.0,51.8824,51.9665,51.8824,51.9174,92800.0
2010-03-11 15:50:00,74.05,74.18,74.05,74.15,105400.0,51.9174,52.0086,51.9174,51.9875,105400.0
2010-03-12 09:30:00,74.15,74.15,73.59,73.67,69200.0,51.9875,51.9875,51.5949,51.651,69200.0
2010-03-12 09:40:00,73.63,73.88,73.55,73.88,24300.0,51.623,51.7982,51.5669,51.7982,24300.0
2010-03-12 09:50:00,73.88,73.93,73.51,73.53,32100.0,51.7982,51.8333,51.5388,51.5528,32100.0
2010-03-12 10:00:00,73.53,73.57,73.07,73.13,75400.0,51.5528,51.5809,51.2303,51.2724,75400.0
2010-03-12 10:10:00,73.11,73.17,73.01,73.06,48000.0,51.2584,51.3004,51.1883,51.2233,48000.0
2010-03-12 10:20:00,73.12,73.21,73.07,73.18,36400.0,51.2654,51.3285,51.2303,51.3075,36400.0
2010-03-12 10:30:00,73.21,73.31,73.17,73.29,29500.0,51.3285,51.3986,51.3004,51.3846,29500.0
2010-03-12 10:40:00,73.31,73.34,73.11,73.12,46500.0,51.3986,51.4196,51.2584,51.2654,46500.0
2010-03-12 10:50:00,73.12,73.23,73.09,73.2,32500.0,51.2654,51.3425,51.2444,51.3215,32500.0
2010-03-12 11:00:00,73.2,73.39,73.19,73.38,21800.0,51.3215,51.4547,51.3145,51.4477,21800.0
2010-03-12 11:10:00,73.38,73.46,73.34,73.38,39600.0,51.4477,51.5038,51.4196,51.4477,39600.0
2010-03-12 11:20:00,73.39,73.5,73.38,73.45,23500.0,51.4547,51.5318,51.4477,51.4968,23500.0
2010-03-12 11:30:00,73.43,73.44,73.34,73.43,36300.0,51.4827,51.4897,51.4196,51.4827,36300.0
2010-03-12 11:40:00,73.43,73.5,73.4,73.45,20600.0,51.4827,51.5318,51.4617,51.4968,20600.0
2010-03-12 11:50:00,73.49,73.54,73.42,73.49,40700.0,51.5248,51.5599,51.4757,51.5248,40700.0
2010-03-12 12:00:00,73.49,73.58,73.43,73.57,43500.0,51.5248,51.5879,51.4827,51.5809,43500.0
2010-03-12 12:10:00,73.57,73.59,73.52,73.54,36300.0,51.5809,51.5949,51.5458,51.5599,36300.0
2010-03-12 12:20:00,73.54,73.57,73.5,73.54,24400.0,51.5599,51.5809,51.5318,51.5599,24400.0
2010-03-12 12:30:00,73.54,73.55,73.33,73.36,45200.0,51.5599,51.5669,51.4126,51.4337,45200.0
2010-03-12 12:40:00,73.37,73.46,73.37,73.44,33100.0,51.4407,51.5038,51.4407,51.4897,33100.0
2010-03-12 12:50:00,73.44,73.48,73.37,73.45,12800.0,51.4897,51.5178,51.4407,51.4968,12800.0
2010-03-12 13:00:00,73.45,73.48,73.42,73.48,8300.0,51.4968,51.5178,51.4757,51.5178,8300.0
2010-03-12 13:10:00,73.46,73.63,73.46,73.55,15700.0,51.5038,51.623,51.5038,51.5669,15700.0
2010-03-12 13:20:00,73.56,73.62,73.55,73.59,24300.0,51.5739,51.6159,51.5669,51.5949,24300.0
2010-03-12 13:30:00,73.59,73.66,73.58,73.58,31800.0,51.5949,51.644,51.5879,51.5879,31800.0
2010-03-12 13:40:00,73.57,73.64,73.52,73.54,45900.0,51.5809,51.63,51.5458,51.5599,45900.0
2010-03-12 13:50:00,73.54,73.63,73.45,73.61,52400.0,51.5599,51.623,51.4968,51.6089,52400.0
2010-03-12 14:00:00,73.62,73.62,73.53,73.55,79800.0,51.6159,51.6159,51.5528,51.5669,79800.0
2010-03-12 14:10:00,73.55,73.66,73.52,73.64,79800.0,51.5669,51.644,51.5458,51.63,79800.0
2010-03-12 14:20:00,73.65,73.74,73.57,73.72,55800.0,51.637,51.7001,51.5809,51.6861,55800.0
2010-03-12 14:30:00,73.71,73.8,73.69,73.69,29900.0,51.679,51.7421,51.665,51.665,29900.0
2010-03-12 14:40:00,73.7,73.84,73.7,73.82,39200.0,51.672,51.7702,51.672,51.7562,39200.0
2010-03-12 14:50:00,73.83,73.83,73.74,73.78,12100.0,51.7632,51.7632,51.7001,51.7281,12100.0
2010-03-12 15:00:00,73.78,73.8,73.68,73.68,17600.0,51.7281,51.7421,51.658,51.658,17600.0
2010-03-12 15:10:00,73.68,73.7,73.6,73.68,26800.0,51.658,51.672,51.6019,51.658,26800.0
2010-03-12 15:20:00,73.67,73.75,73.62,73.62,23000.0,51.651,51.7071,51.6159,51.6159,23000.0
2010-03-12 15:30:00,73.64,73.76,73.64,73.71,59300.0,51.63,51.7141,51.63,51.679,59300.0
2010-03-12 15:40:00,73.72,73.79,73.69,73.76,49600.0,51.6861,51.7351,51.665,51.7141,49600.0
2010-03-12 15:50:00,73.76,73.8,73.72,73.79,92500.0,51.7141,51.7421,51.6861,51.7351,92500.0
2010-03-15 09:30:00,73.72,73.72,73.33,73.4,39800.0,51.6861,51.6861,51.4126,51.4617,39800.0
2010-03-15 09:40:00,73.3,73.65,73.29,73.65,21400.0,51.3916,51.637,51.3846,51.637,21400.0
2010-03-15 09:50:00,73.62,73.74,73.37,73.38,36600.0,51.6159,51.7001,51.4407,51.4477,36600.0
2010-03-15 10:00:00,73.38,73.57,73.3,73.55,33300.0,51.4477,51.5809,51.3916,51.5669,33300.0
2010-03-15 10:10:00,73.59,73.6,73.47,73.57,30800.0,51.5949,51.6019,51.5108,51.5809,30800.0
2010-03-15 10:20:00,73.57,73.64,73.47,73.53,28400.0,51.5809,51.63,51.5108,51.5528,28400.0
2010-03-15 10:30:00,73.55,73.55,73.36,73.53,58000.0,51.5669,51.5669,51.4337,51.5528,58000.0
2010-03-15 10:40:00,73.54,73.55,73.25,73.26,63100.0,51.5599,51.5669,51.3565,51.3635,63100.0
2010-03-15 10:50:00,73.27,73.4,73.25,73.4,73900.0,51.3706,51.4617,51.3565,51.4617,73900.0
2010-03-15 11:00:00,73.4,73.41,73.19,73.24,72000.0,51.4617,51.4687,51.3145,51.3495,72000.0
2010-03-15 11:10:00,73.23,73.26,73.06,73.08,72000.0,51.3425,51.3635,51.2233,51.2373,72000.0
2010-03-15 11:20:00,73.09,73.1,72.96,73.07,86900.0,51.2444,51.2514,51.1532,51.2303,86900.0
2010-03-15 11:30:00,73.07,73.11,72.96,73.11,72400.0,51.2303,51.2584,51.1532,51.2584,72400.0
2010-03-15 11:40:00,73.12,73.18,73.09,73.15,62600.0,51.2654,51.3075,51.2444,51.2864,62600.0
2010-03-15 11:50:00,73.17,73.28,73.13,73.25,37300.0,51.3004,51.3776,51.2724,51.3565,37300.0
2010-03-15 12:00:00,73.25,73.41,73.18,73.4,80400.0,51.3565,51.4687,51.3075,51.4617,80400.0
2010-03-15 12:10:00,73.4,73.49,73.35,73.49,58400.0,51.4617,51.5248,51.4266,51.5248,58400.0
2010-03-15 12:20:00,73.49,73.57,73.46,73.49,54000.0,51.5248,51.5809,51.5038,51.5248,54000.0
2010-03-15 12:30:00,73.49,73.53,73.46,73.49,22700.0,51.5248,51.5528,51.5038,51.5248,22700.0
2010-03-15 12:40:00,73.5,73.61,73.48,73.49,32900.0,51.5318,51.6089,51.5178,51.5248,32900.0
2010-03-15 12:50:00,73.48,73.51,73.44,73.45,36100.0,51.5178,51.5388,51.4897,51.4968,36100.0
2010-03-15 13:00:00,73.43,73.55,73.41,73.52,30700.0,51.4827,51.5669,51.4687,51.5458,30700.0
2010-03-15 13:10:00,73.56,73.57,73.44,73.45,17600.0,51.5739,51.5809,51.4897,51.4968,17600.0
2010-03-15 13:20:00,73.44,73.45,73.34,73.37,10300.0,51.4897,51.4968,51.4196,51.4407,10300.0
2010-03-15 13:30:00,73.36,73.39,73.33,73.35,25800.0,51.4337,51.4547,51.4126,51.4266,25800.0
2010-03-15 13:40:00,73.38,73.4,73.34,73.4,11600.0,51.4477,51.4617,51.4196,51.4617,11600.0
2010-03-15 13:50:00,73.4,73.45,73.37,73.42,27900.0,51.4617,51.4968,51.4407,51.4757,27900.0
2010-03-15 14:00:00,73.41,73.44,73.36,73.36,13400.0,51.4687,51.4897,51.4337,51.4337,13400.0
2010-03-15 14:10:00,73.36,73.4,73.32,73.36,8800.0,51.4337,51.4617,51.4056,51.4337,8800.0
2010-03-15 14:20:00,73.36,73.42,73.34,73.42,11700.0,51.4337,51.4757,51.4196,51.4757,11700.0
2010-03-15 14:30:00,73.41,73.43,73.35,73.36,26400.0,51.4687,51.4827,51.4266,51.4337,26400.0
2010-03-15 14:40:00,73.36,73.41,73.34,73.36,19700.0,51.4337,51.4687,51.4196,51.4337,19700.0
2010-03-15 14:50:00,73.36,73.5,73.36,73.47,23400.0,51.4337,51.5318,51.4337,51.5108,23400.0
2010-03-15 15:00:00,73.46,73.5,73.38,73.4,24500.0,51.5038,51.5318,51.4477,51.4617,24500.0
2010-03-15 15:10:00,73.41,73.55,73.41,73.48,28400.0,51.4687,51.5669,51.4687,51.5178,28400.0
2010-03-15 15:20:00,73.5,73.6,73.48,73.55,26500.0,51.5318,51.6019,51.5178,51.5669,26500.0
2010-03-15 15:30:00,73.54,73.62,73.46,73.6,28700.0,51.5599,51.6159,51.5038,51.6019,28700.0
2010-03-15 15:40:00,73.61,73.68,73.57,73.65,43400.0,51.6089,51.658,51.5809,51.637,43400.0
2010-03-15 15:50:00,73.63,73.64,73.56,73.62,91900.0,51.623,51.63,51.5739,51.6159,91900.0
2010-03-16 09:30:00,73.67,73.8,73.26,73.76,43700.0,51.651,51.7421,51.3635,51.7141,43700.0
2010-03-16 09:40:00,73.72,73.72,73.55,73.58,25900.0,51.6861,51.6861,51.5669,51.5879,25900.0
2010-03-16 09:50:00,73.56,73.68,73.5,73.68,21600.0,51.5739,51.658,51.5318,51.658,21600.0
2010-03-16 10:00:00,73.73,73.78,73.63,73.64,22900.0,51.6931,51.7281,51.623,51.63,22900.0
2010-03-16 10:10:00,73.64,73.76,73.64,73.74,25600.0,51.63,51.7141,51.63,51.7001,25600.0
2010-03-16 10:20:00,73.74,73.87,73.71,73.86,52400.0,51.7001,51.7912,51.679,51.7842,52400.0
2010-03-16 10:30:00,73.84,73.87,73.74,73.74,21400.0,51.7702,51.7912,51.7001,51.7001,21400.0
2010-03-16 10:40:00,73.77,73.88,73.75,73.83,64700.0,51.7211,51.7982,51.7071,51.7632,64700.0
2010-03-16 10:50:00,73.84,73.98,73.75,73.9,54200.0,51.7702,51.8683,51.7071,51.8123,54200.0
2010-03-16 11:00:00,73.9,73.92,73.83,73.83,19900.0,51.8123,51.8263,51.7632,51.7632,19900.0
2010-03-16 11:10:00,73.82,73.91,73.82,73.86,35700.0,51.7562,51.8193,51.7562,51.7842,35700.0
2010-03-16 11:20:00,73.91,73.91,73.72,73.73,26700.0,51.8193,51.8193,51.6861,51.6931,26700.0
2010-03-16 11:30:00,73.73,73.81,73.73,73.78,23000.0,51.6931,51.7492,51.6931,51.7281,23000.0
2010-03-16 11:40:00,73.77,73.92,73.77,73.87,27100.0,51.7211,51.8263,51.7211,51.7912,27100.0
2010-03-16 11:50:00,73.86,73.93,73.86,73.89,29600.0,51.7842,51.8333,51.7842,51.8052,29600.0
2010-03-16 12:00:00,73.9,73.93,73.88,73.88,21300.0,51.8123,51.8333,51.7982,51.7982,21300.0
2010-03-16 12:10:00,73.88,73.9,73.8,73.82,23500.0,51.7982,51.8123,51.7421,51.7562,23500.0
2010-03-16 12:20:00,73.82,73.83,73.69,73.76,13600.0,51.7562,51.7632,51.665,51.7141,13600.0
2010-03-16 12:30:00,73.76,73.77,73.62,73.64,45400.0,51.7141,51.7211,51.6159,51.63,45400.0
2010-03-16 12:40:00,73.64,73.65,73.56,73.59,39700.0,51.63,51.637,51.5739,51.5949,39700.0
2010-03-16 12:50:00,73.63,73.7,73.62,73.64,23600.0,51.623,51.672,51.6159,51.63,23600.0
2010-03-16 13:00:00,73.64,73.71,73.61,73.65,46200.0,51.63,51.679,51.6089,51.637,46200.0
2010-03-16 13:10:00,73.64,73.64,73.51,73.55,31900.0,51.63,51.63,51.5388,51.5669,31900.0
2010-03-16 13:20:00,73.56,73.6,73.54,73.56,10900.0,51.5739,51.6019,51.5599,51.5739,10900.0
2010-03-16 13:30:00,73.57,73.61,73.56,73.61,15700.0,51.5809,51.6089,51.5739,51.6089,15700.0
2010-03-16 13:40:00,73.61,73.67,73.61,73.62,17400.0,51.6089,51.651,51.6089,51.6159,17400.0
2010-03-16 13:50:00,73.63,73.67,73.62,73.64,14500.0,51.623,51.651,51.6159,51.63,14500.0
2010-03-16 14:00:00,73.64,73.64,73.47,73.49,53600.0,51.63,51.63,51.5108,51.5248,53600.0
2010-03-16 14:10:00,73.48,73.72,73.47,73.68,26200.0,51.5178,51.6861,51.5108,51.658,26200.0
2010-03-16 14:20:00,73.71,73.75,73.61,73.67,39800.0,51.679,51.7071,51.6089,51.651,39800.0
2010-03-16 14:30:00,73.67,73.69,73.52,73.59,27600.0,51.651,51.665,51.5458,51.5949,27600.0
2010-03-16 14:40:00,73.6,73.66,73.49,73.51,20600.0,51.6019,51.644,51.5248,51.5388,20600.0
2010-03-16 14:50:00,73.5,73.68,73.46,73.65,35500.0,51.5318,51.658,51.5038,51.637,35500.0
2010-03-16 15:00:00,73.66,73.73,73.57,73.59,32700.0,51.644,51.6931,51.5809,51.5949,32700.0
2010-03-16 15:10:00,73.6,73.69,73.57,73.63,35300.0,51.6019,51.665,51.5809,51.623,35300.0
2010-03-16 15:20:00,73.62,73.66,73.55,73.6,44300.0,51.6159,51.644,51.5669,51.6019,44300.0
2010-03-16 15:30:00,73.62,73.73,73.58,73.66,46500.0,51.6159,51.6931,51.5879,51.644,46500.0
2010-03-16 15:40:00,73.66,73.68,73.59,73.65,57000.0,51.644,51.658,51.5949,51.637,57000.0
2010-03-16 15:50:00,73.64,73.82,73.64,73.74,79700.0,51.63,51.7562,51.63,51.7001,79700.0
2010-03-17 09:30:00,73.91,74.0,73.77,73.89,45700.0,51.8193,51.8824,51.7211,51.8052,45700.0
2010-03-17 09:40:00,73.92,73.92,73.75,73.82,27200.0,51.8263,51.8263,51.7071,51.7562,27200.0
2010-03-17 09:50:00,73.85,74.15,73.8,74.11,46900.0,51.7772,51.9875,51.7421,51.9595,46900.0
2010-03-17 10:00:00,74.13,74.18,74.0,74.11,49200.0,51.9735,52.0086,51.8824,51.9595,49200.0
2010-03-17 10:10:00,74.1,74.11,73.82,73.93,31000.0,51.9525,51.9595,51.7562,51.8333,31000.0
2010-03-17 10:20:00,73.93,73.99,73.59,73.59,41300.0,51.8333,51.8754,51.5949,51.5949,41300.0
2010-03-17 10:30:00,73.62,73.82,73.61,73.8,74900.0,51.6159,51.7562,51.6089,51.7421,74900.0
2010-03-17 10:40:00,73.8,74.0,73.8,73.99,70900.0,51.7421,51.8824,51.7421,51.8754,70900.0
2010-03-17 10:50:00,74.0,74.15,73.97,74.15,49300.0,51.8824,51.9875,51.8613,51.9875,49300.0
2010-03-17 11:00:00,74.13,74.15,74.07,74.11,31300.0,51.9735,51.9875,51.9314,51.9595,31300.0
2010-03-17 11:10:00,74.12,74.18,74.1,74.18,32000.0,51.9665,52.0086,51.9525,52.0086,32000.0
2010-03-17 11:20:00,74.19,74.32,74.19,74.27,35200.0,52.0156,52.1067,52.0156,52.0717,35200.0
2010-03-17 11:30:00,74.27,74.3,74.25,74.26,39300.0,52.0717,52.0927,52.0576,52.0647,39300.0
2010-03-17 11:40:00,74.28,74.36,74.18,74.2,47800.0,52.0787,52.1348,52.0086,52.0226,47800.0
2010-03-17 11:50:00,74.19,74.31,74.18,74.25,41900.0,52.0156,52.0997,52.0086,52.0576,41900.0
2010-03-17 12:00:00,74.26,74.32,74.23,74.31,25000.0,52.0647,52.1067,52.0436,52.0997,25000.0
2010-03-17 12:10:00,74.31,74.33,74.29,74.31,27100.0,52.0997,52.1137,52.0857,52.0997,27100.0
2010-03-17 12:20:00,74.32,74.36,74.29,74.33,21300.0,52.1067,52.1348,52.0857,52.1137,21300.0
2010-03-17 12:30:00,74.33,74.35,74.29,74.33,23400.0,52.1137,52.1278,52.0857,52.1137,23400.0
2010-03-17 12:40:00,74.32,74.42,74.32,74.41,22100.0,52.1067,52.1768,52.1067,52.1698,22100.0
2010-03-17 12:50:00,74.4,74.45,74.38,74.45,36400.0,52.1628,52.1979,52.1488,52.1979,36400.0
2010-03-17 13:00:00,74.46,74.5,74.41,74.47,28500.0,52.2049,52.2329,52.1698,52.2119,28500.0
2010-03-17 13:10:00,74.47,74.5,74.43,74.5,22800.0,52.2119,52.2329,52.1838,52.2329,22800.0
2010-03-17 13:20:00,74.5,74.55,74.48,74.54,47300.0,52.2329,52.268,52.2189,52.261,47300.0
2010-03-17 13:30:00,74.54,74.68,74.53,74.62,30900.0,52.261,52.3591,52.254,52.3171,30900.0
2010-03-17 13:40:00,74.62,74.7,74.57,74.66,35200.0,52.3171,52.3731,52.282,52.3451,35200.0
2010-03-17 13:50:00,74.64,74.73,74.61,74.72,30800.0,52.3311,52.3942,52.31,52.3872,30800.0
2010-03-17 14:00:00,74.73,74.73,74.67,74.72,28000.0,52.3942,52.3942,52.3521,52.3872,28000.0
2010-03-17 14:10:00,74.72,74.76,74.69,74.75,39600.0,52.3872,52.4152,52.3661,52.4082,39600.0
2010-03-17 14:20:00,74.75,74.81,74.74,74.78,34200.0,52.4082,52.4503,52.4012,52.4292,34200.0
2010-03-17 14:30:00,74.77,74.85,74.75,74.83,77200.0,52.4222,52.4783,52.4082,52.4643,77200.0
2010-03-17 14:40:00,74.82,74.91,74.8,74.85,62300.0,52.4573,52.5204,52.4433,52.4783,62300.0
2010-03-17 14:50:00,74.85,74.88,74.76,74.78,89100.0,52.4783,52.4993,52.4152,52.4292,89100.0
2010-03-17 15:00:00,74.76,74.86,74.76,74.84,66300.0,52.4152,52.4853,52.4152,52.4713,66300.0
2010-03-17 15:10:00,74.84,74.87,74.72,74.75,73900.0,52.4713,52.4923,52.3872,52.4082,73900.0
2010-03-17 15:20:00,74.74,74.87,74.72,74.79,138000.0,52.4012,52.4923,52.3872,52.4362,138000.0
2010-03-17 15:30:00,74.8,74.84,74.68,74.81,82700.0,52.4433,52.4713,52.3591,52.4503,82700.0
2010-03-17 15:40:00,74.8,74.99,74.79,74.95,152600.0,52.4433,52.5765,52.4362,52.5484,152600.0
2010-03-17 15:50:00,74.95,75.0,74.95,75.0,305300.0,52.5484,52.5835,52.5484,52.5835,305300.0
2010-03-18 09:30:00,74.86,74.98,74.79,74.85,103600.0,52.4853,52.5695,52.4362,52.4783,103600.0
2010-03-18 09:40:00,74.85,75.08,74.85,75.04,190900.0,52.4783,52.6396,52.4783,52.6115,190900.0
2010-03-18 09:50:00,75.03,75.21,74.98,75.0,83300.0,52.6045,52.7307,52.5695,52.5835,83300.0
2010-03-18 10:00:00,75.04,75.12,74.88,75.09,89700.0,52.6115,52.6676,52.4993,52.6466,89700.0
2010-03-18 10:10:00,75.08,75.15,74.97,75.15,43300.0,52.6396,52.6886,52.5624,52.6886,43300.0
2010-03-18 10:20:00,75.15,75.24,75.08,75.13,53100.0,52.6886,52.7517,52.6396,52.6746,53100.0
2010-03-18 10:30:00,75.14,75.3,75.11,75.29,79400.0,52.6816,52.7938,52.6606,52.7868,79400.0
2010-03-18 10:40:00,75.29,75.35,75.23,75.34,73900.0,52.7868,52.8289,52.7447,52.8219,73900.0
2010-03-18 10:50:00,75.33,75.38,75.27,75.36,98800.0,52.8148,52.8499,52.7728,52.8359,98800.0
2010-03-18 11:00:00,75.36,75.48,75.31,75.45,67000.0,52.8359,52.92,52.8008,52.899,67000.0
2010-03-18 11:10:00,75.44,75.5,75.34,75.36,53300.0,52.892,52.934,52.8219,52.8359,53300.0
2010-03-18 11:20:00,75.37,75.42,75.29,75.36,52900.0,52.8429,52.8779,52.7868,52.8359,52900.0
2010-03-18 11:30:00,75.37,75.44,75.23,75.23,37800.0,52.8429,52.892,52.7447,52.7447,37800.0
2010-03-18 11:40:00,75.23,75.26,74.97,75.17,66000.0,52.7447,52.7658,52.5624,52.7027,66000.0
2010-03-18 11:50:00,75.18,75.21,75.11,75.13,9000.0,52.7097,52.7307,52.6606,52.6746,9000.0
2010-03-18 12:00:00,75.13,75.25,75.09,75.19,22200.0,52.6746,52.7588,52.6466,52.7167,22200.0
2010-03-18 12:10:00,75.22,75.35,75.15,75.32,35500.0,52.7377,52.8289,52.6886,52.8078,35500.0
2010-03-18 12:20:00,75.31,75.32,75.21,75.32,20100.0,52.8008,52.8078,52.7307,52.8078,20100.0
2010-03-18 12:30:00,75.32,75.36,75.29,75.31,25500.0,52.8078,52.8359,52.7868,52.8008,25500.0
2010-03-18 12:40:00,75.3,75.3,75.17,75.26,15700.0,52.7938,52.7938,52.7027,52.7658,15700.0
2010-03-18 12:50:00,75.28,75.35,75.28,75.32,21000.0,52.7798,52.8289,52.7798,52.8078,21000.0
2010-03-18 13:00:00,75.32,75.33,75.25,75.26,42400.0,52.8078,52.8148,52.7588,52.7658,42400.0
2010-03-18 13:10:00,75.25,75.31,75.23,75.24,34300.0,52.7588,52.8008,52.7447,52.7517,34300.0
2010-03-18 13:20:00,75.25,75.29,75.21,75.24,21400.0,52.7588,52.7868,52.7307,52.7517,21400.0
2010-03-18 13:30:00,75.25,75.27,75.17,75.23,41500.0,52.7588,52.7728,52.7027,52.7447,41500.0
2010-03-18 13:40:00,75.25,75.26,75.23,75.25,23600.0,52.7588,52.7658,52.7447,52.7588,23600.0
2010-03-18 13:50:00,75.24,75.31,75.22,75.25,59200.0,52.7517,52.8008,52.7377,52.7588,59200.0
2010-03-18 14:00:00,75.25,75.27,75.19,75.25,47900.0,52.7588,52.7728,52.7167,52.7588,47900.0
2010-03-18 14:10:00,75.25,75.27,75.22,75.23,66100.0,52.7588,52.7728,52.7377,52.7447,66100.0
2010-03-18 14:20:00,75.23,75.27,75.2,75.27,44700.0,52.7447,52.7728,52.7237,52.7728,44700.0
2010-03-18 14:30:00,75.26,75.28,75.22,75.26,51500.0,52.7658,52.7798,52.7377,52.7658,51500.0
2010-03-18 14:40:00,75.25,75.29,75.2,75.22,61700.0,52.7588,52.7868,52.7237,52.7377,61700.0
2010-03-18 14:50:00,75.23,75.25,75.2,75.25,38100.0,52.7447,52.7588,52.7237,52.7588,38100.0
2010-03-18 15:00:00,75.24,75.25,75.2,75.24,41400.0,52.7517,52.7588,52.7237,52.7517,41400.0
2010-03-18 15:10:00,75.24,75.29,75.21,75.25,72700.0,52.7517,52.7868,52.7307,52.7588,72700.0
2010-03-18 15:20:00,75.26,75.31,75.21,75.24,56200.0,52.7658,52.8008,52.7307,52.7517,56200.0
2010-03-18 15:30:00,75.23,75.27,75.21,75.24,68000.0,52.7447,52.7728,52.7307,52.7517,68000.0
2010-03-18 15:40:00,75.25,75.28,75.16,75.25,120500.0,52.7588,52.7798,52.6957,52.7588,120500.0
2010-03-18 15:50:00,75.25,75.37,75.24,75.25,129100.0,52.7588,52.8429,52.7517,52.7588,129100.0
2010-03-19 09:30:00,75.69,76.24,75.53,75.93,678000.0,53.0672,53.4529,52.9551,53.2355,678000.0
2010-03-19 09:40:00,75.95,76.05,75.82,75.93,60300.0,53.2495,53.3196,53.1584,53.2355,60300.0
2010-03-19 09:50:00,75.91,75.95,75.85,75.94,54800.0,53.2215,53.2495,53.1794,53.2425,54800.0
2010-03-19 10:00:00,75.94,76.0,75.74,75.82,122000.0,53.2425,53.2846,53.1023,53.1584,122000.0
2010-03-19 10:10:00,75.81,75.9,75.65,75.67,83500.0,53.1514,53.2145,53.0392,53.0532,83500.0
2010-03-19 10:20:00,75.67,75.75,75.5,75.65,117400.0,53.0532,53.1093,52.934,53.0392,117400.0
2010-03-19 10:30:00,75.66,75.76,75.53,75.74,44600.0,53.0462,53.1163,52.9551,53.1023,44600.0
2010-03-19 10:40:00,75.73,75.82,75.67,75.74,43000.0,53.0953,53.1584,53.0532,53.1023,43000.0
2010-03-19 10:50:00,75.73,75.77,75.69,75.74,30000.0,53.0953,53.1233,53.0672,53.1023,30000.0
2010-03-19 11:00:00,75.74,75.74,75.56,75.57,34000.0,53.1023,53.1023,52.9761,52.9831,34000.0
2010-03-19 11:10:00,75.6,75.6,75.29,75.32,45500.0,53.0041,53.0041,52.7868,52.8078,45500.0
2010-03-19 11:20:00,75.32,75.43,75.3,75.39,58300.0,52.8078,52.885,52.7938,52.8569,58300.0
2010-03-19 11:30:00,75.38,75.43,75.29,75.35,26100.0,52.8499,52.885,52.7868,52.8289,26100.0
2010-03-19 11:40:00,75.38,75.49,75.36,75.43,26100.0,52.8499,52.927,52.8359,52.885,26100.0
2010-03-19 11:50:00,75.43,75.49,75.37,75.44,19800.0,52.885,52.927,52.8429,52.892,19800.0
2010-03-19 12:00:00,75.41,75.49,75.33,75.37,40900.0,52.8709,52.927,52.8148,52.8429,40900.0
2010-03-19 12:10:00,75.38,75.44,75.26,75.28,17600.0,52.8499,52.892,52.7658,52.7798,17600.0
2010-03-19 12:20:00,75.28,75.41,75.24,75.36,20300.0,52.7798,52.8709,52.7517,52.8359,20300.0
2010-03-19 12:30:00,75.37,75.43,75.32,75.42,24500.0,52.8429,52.885,52.8078,52.8779,24500.0
2010-03-19 12:40:00,75.42,75.54,75.4,75.54,46900.0,52.8779,52.9621,52.8639,52.9621,46900.0
2010-03-19 12:50:00,75.54,75.58,75.5,75.54,20100.0,52.9621,52.9901,52.934,52.9621,20100.0
2010-03-19 13:00:00,75.55,75.62,75.5,75.57,25600.0,52.9691,53.0182,52.934,52.9831,25600.0
2010-03-19 13:10:00,75.55,75.57,75.47,75.47,12600.0,52.9691,52.9831,52.913,52.913,12600.0
2010-03-19 13:20:00,75.45,75.49,75.36,75.48,21100.0,52.899,52.927,52.8359,52.92,21100.0
2010-03-19 13:30:00,75.49,75.5,75.37,75.41,22000.0,52.927,52.934,52.8429,52.8709,22000.0
2010-03-19 13:40:00,75.43,75.43,75.35,75.42,15500.0,52.885,52.885,52.8289,52.8779,15500.0
2010-03-19 13:50:00,75.43,75.51,75.4,75.5,13500.0,52.885,52.941,52.8639,52.934,13500.0
2010-03-19 14:00:00,75.49,75.55,75.45,75.51,12100.0,52.927,52.9691,52.899,52.941,12100.0
2010-03-19 14:10:00,75.51,75.55,75.47,75.54,12600.0,52.941,52.9691,52.913,52.9621,12600.0
2010-03-19 14:20:00,75.53,75.61,75.52,75.58,22300.0,52.9551,53.0112,52.9481,52.9901,22300.0
2010-03-19 14:30:00,75.57,75.6,75.49,75.51,17100.0,52.9831,53.0041,52.927,52.941,17100.0
2010-03-19 14:40:00,75.51,75.6,75.47,75.55,24500.0,52.941,53.0041,52.913,52.9691,24500.0
2010-03-19 14:50:00,75.55,75.55,75.46,75.46,20400.0,52.9691,52.9691,52.906,52.906,20400.0
2010-03-19 15:00:00,75.46,75.54,75.44,75.5,25500.0,52.906,52.9621,52.892,52.934,25500.0
2010-03-19 15:10:00,75.49,75.56,75.48,75.56,28000.0,52.927,52.9761,52.92,52.9761,28000.0
2010-03-19 15:20:00,75.54,75.6,75.54,75.57,16600.0,52.9621,53.0041,52.9621,52.9831,16600.0
2010-03-19 15:30:00,75.57,75.57,75.31,75.37,55900.0,52.9831,52.9831,52.8008,52.8429,55900.0
2010-03-19 15:40:00,75.37,75.49,75.26,75.42,91900.0,52.8429,52.927,52.7658,52.8779,91900.0
2010-03-19 15:50:00,75.42,75.49,75.39,75.45,102900.0,52.8779,52.927,52.8569,52.899,102900.0
2010-03-22 09:30:00,75.23,75.23,74.59,75.09,57200.0,52.7447,52.7447,52.296,52.6466,57200.0
2010-03-22 09:40:00,75.08,75.41,74.87,75.23,22500.0,52.6396,52.8709,52.4923,52.7447,22500.0
2010-03-22 09:50:00,75.23,75.38,75.22,75.33,16000.0,52.7447,52.8499,52.7377,52.8148,16000.0
2010-03-22 10:00:00,75.33,75.43,75.22,75.22,45100.0,52.8148,52.885,52.7377,52.7377,45100.0
2010-03-22 10:10:00,75.22,75.29,75.09,75.11,27500.0,52.7377,52.7868,52.6466,52.6606,27500.0
2010-03-22 10:20:00,75.13,75.48,75.13,75.45,41200.0,52.6746,52.92,52.6746,52.899,41200.0
2010-03-22 10:30:00,75.46,75.59,75.38,75.47,30800.0,52.906,52.9971,52.8499,52.913,30800.0
2010-03-22 10:40:00,75.47,75.55,75.41,75.5,17400.0,52.913,52.9691,52.8709,52.934,17400.0
2010-03-22 10:50:00,75.51,75.63,75.46,75.59,23600.0,52.941,53.0252,52.906,52.9971,23600.0
2010-03-22 11:00:00,75.57,75.65,75.57,75.59,28400.0,52.9831,53.0392,52.9831,52.9971,28400.0
2010-03-22 11:10:00,75.6,75.65,75.51,75.51,21300.0,53.0041,53.0392,52.941,52.941,21300.0
2010-03-22 11:20:00,75.52,75.61,75.5,75.54,16100.0,52.9481,53.0112,52.934,52.9621,16100.0
2010-03-22 11:30:00,75.54,75.55,75.45,75.51,19400.0,52.9621,52.9691,52.899,52.941,19400.0
2010-03-22 11:40:00,75.52,75.59,75.51,75.54,19700.0,52.9481,52.9971,52.941,52.9621,19700.0
2010-03-22 11:50:00,75.55,75.6,75.41,75.43,22400.0,52.9691,53.0041,52.8709,52.885,22400.0
2010-03-22 12:00:00,75.44,75.56,75.41,75.53,16700.0,52.892,52.9761,52.8709,52.9551,16700.0
2010-03-22 12:10:00,75.53,75.59,75.48,75.51,14900.0,52.9551,52.9971,52.92,52.941,14900.0
2010-03-22 12:20:00,75.5,75.6,75.5,75.6,14300.0,52.934,53.0041,52.934,53.0041,14300.0
2010-03-22 12:30:00,75.6,75.67,75.58,75.6,20800.0,53.0041,53.0532,52.9901,53.0041,20800.0
2010-03-22 12:40:00,75.6,75.65,75.54,75.55,13200.0,53.0041,53.0392,52.9621,52.9691,13200.0
2010-03-22 12:50:00,75.55,75.62,75.51,75.61,18000.0,52.9691,53.0182,52.941,53.0112,18000.0
2010-03-22 13:00:00,75.61,75.75,75.6,75.67,30400.0,53.0112,53.1093,53.0041,53.0532,30400.0
2010-03-22 13:10:00,75.67,75.72,75.64,75.68,23900.0,53.0532,53.0883,53.0322,53.0602,23900.0
2010-03-22 13:20:00,75.68,75.72,75.64,75.64,20100.0,53.0602,53.0883,53.0322,53.0322,20100.0
2010-03-22 13:30:00,75.64,75.7,75.63,75.64,29700.0,53.0322,53.0743,53.0252,53.0322,29700.0
2010-03-22 13:40:00,75.64,75.74,75.64,75.73,21700.0,53.0322,53.1023,53.0322,53.0953,21700.0
2010-03-22 13:50:00,75.73,75.75,75.66,75.69,52800.0,53.0953,53.1093,53.0462,53.0672,52800.0
2010-03-22 14:00:00,75.67,75.74,75.64,75.67,43200.0,53.0532,53.1023,53.0322,53.0532,43200.0
2010-03-22 14:10:00,75.66,75.75,75.66,75.7,32100.0,53.0462,53.1093,53.0462,53.0743,32100.0
2010-03-22 14:20:00,75.7,75.76,75.7,75.74,30300.0,53.0743,53.1163,53.0743,53.1023,30300.0
2010-03-22 14:30:00,75.74,75.79,75.72,75.78,30800.0,53.1023,53.1374,53.0883,53.1303,30800.0
2010-03-22 14:40:00,75.78,75.79,75.68,75.7,23700.0,53.1303,53.1374,53.0602,53.0743,23700.0
2010-03-22 14:50:00,75.7,75.74,75.62,75.64,36300.0,53.0743,53.1023,53.0182,53.0322,36300.0
2010-03-22 15:00:00,75.65,75.72,75.63,75.67,29000.0,53.0392,53.0883,53.0252,53.0532,29000.0
2010-03-22 15:10:00,75.67,75.76,75.66,75.75,38500.0,53.0532,53.1163,53.0462,53.1093,38500.0
2010-03-22 15:20:00,75.75,75.82,75.74,75.77,45100.0,53.1093,53.1584,53.1023,53.1233,45100.0
2010-03-22 15:30:00,75.77,75.78,75.65,75.72,41700.0,53.1233,53.1303,53.0392,53.0883,41700.0
2010-03-22 15:40:00,75.71,75.71,75.59,75.66,94700.0,53.0813,53.0813,52.9971,53.0462,94700.0
2010-03-22 15:50:00,75.66,75.72,75.63,75.69,105300.0,53.0462,53.0883,53.0252,53.0672,105300.0
2010-03-23 09:30:00,75.88,76.22,75.79,76.15,89000.0,53.2005,53.4388,53.1374,53.3898,89000.0
2010-03-23 09:40:00,76.12,76.41,76.1,76.36,49700.0,53.3687,53.572,53.3547,53.537,49700.0
2010-03-23 09:50:00,76.3,76.46,76.29,76.41,35400.0,53.4949,53.6071,53.4879,53.572,35400.0
2010-03-23 10:00:00,76.41,76.57,76.41,76.56,48200.0,53.572,53.6842,53.572,53.6772,48200.0
2010-03-23 10:10:00,76.56,76.62,76.5,76.55,44700.0,53.6772,53.7193,53.6351,53.6702,44700.0
2010-03-23 10:20:00,76.57,76.61,76.41,76.48,31500.0,53.6842,53.7123,53.572,53.6211,31500.0
2010-03-23 10:30:00,76.49,76.53,76.42,76.47,33400.0,53.6281,53.6562,53.5791,53.6141,33400.0
2010-03-23 10:40:00,76.45,76.53,76.38,76.44,29000.0,53.6001,53.6562,53.551,53.5931,29000.0
2010-03-23 10:50:00,76.45,76.52,76.3,76.34,27200.0,53.6001,53.6492,53.4949,53.523,27200.0
2010-03-23 11:00:00,76.31,76.38,76.22,76.22,40400.0,53.5019,53.551,53.4388,53.4388,40400.0
2010-03-23 11:10:00,76.23,76.25,76.12,76.13,21100.0,53.4458,53.4599,53.3687,53.3757,21100.0
2010-03-23 11:20:00,76.14,76.3,76.13,76.3,33000.0,53.3827,53.4949,53.3757,53.4949,33000.0
2010-03-23 11:30:00,76.29,76.3,76.12,76.14,21100.0,53.4879,53.4949,53.3687,53.3827,21100.0
2010-03-23 11:40:00,76.13,76.21,76.08,76.09,44400.0,53.3757,53.4318,53.3407,53.3477,44400.0
2010-03-23 11:50:00,76.1,76.22,76.09,76.2,34000.0,53.3547,53.4388,53.3477,53.4248,34000.0
2010-03-23 12:00:00,76.22,76.31,76.18,76.28,24100.0,53.4388,53.5019,53.4108,53.4809,24100.0
2010-03-23 12:10:00,76.28,76.42,76.27,76.41,40100.0,53.4809,53.5791,53.4739,53.572,40100.0
2010-03-23 12:20:00,76.41,76.53,76.4,76.53,28700.0,53.572,53.6562,53.565,53.6562,28700.0
2010-03-23 12:30:00,76.52,76.53,76.44,76.5,24100.0,53.6492,53.6562,53.5931,53.6351,24100.0
2010-03-23 12:40:00,76.51,76.53,76.47,76.5,30500.0,53.6422,53.6562,53.6141,53.6351,30500.0
2010-03-23 12:50:00,76.5,76.55,76.48,76.5,25300.0,53.6351,53.6702,53.6211,53.6351,25300.0
2010-03-23 13:00:00,76.5,76.59,76.48,76.58,30000.0,53.6351,53.6982,53.6211,53.6912,30000.0
2010-03-23 13:10:00,76.59,76.61,76.43,76.54,47000.0,53.6982,53.7123,53.5861,53.6632,47000.0
2010-03-23 13:20:00,76.54,76.6,76.52,76.56,20300.0,53.6632,53.7053,53.6492,53.6772,20300.0
2010-03-23 13:30:00,76.57,76.58,76.5,76.57,10100.0,53.6842,53.6912,53.6351,53.6842,10100.0
2010-03-23 13:40:00,76.56,76.6,76.48,76.49,19700.0,53.6772,53.7053,53.6211,53.6281,19700.0
2010-03-23 13:50:00,76.49,76.5,76.39,76.39,10200.0,53.6281,53.6351,53.558,53.558,10200.0
2010-03-23 14:00:00,76.4,76.44,76.33,76.42,30600.0,53.565,53.5931,53.516,53.5791,30600.0
2010-03-23 14:10:00,76.41,76.47,76.38,76.42,58000.0,53.572,53.6141,53.551,53.5791,58000.0
2010-03-23 14:20:00,76.43,76.53,76.43,76.51,16600.0,53.5861,53.6562,53.5861,53.6422,16600.0
2010-03-23 14:30:00,76.51,76.56,76.46,76.54,25000.0,53.6422,53.6772,53.6071,53.6632,25000.0
2010-03-23 14:40:00,76.55,76.6,76.51,76.52,28200.0,53.6702,53.7053,53.6422,53.6492,28200.0
2010-03-23 14:50:00,76.52,76.61,76.5,76.61,39000.0,53.6492,53.7123,53.6351,53.7123,39000.0
2010-03-23 15:00:00,76.59,76.73,76.55,76.7,82600.0,53.6982,53.7964,53.6702,53.7754,82600.0
2010-03-23 15:10:00,76.7,76.88,76.66,76.85,80500.0,53.7754,53.9016,53.7473,53.8805,80500.0
2010-03-23 15:20:00,76.85,76.95,76.83,76.93,67400.0,53.8805,53.9506,53.8665,53.9366,67400.0
2010-03-23 15:30:00,76.92,76.96,76.86,76.89,90700.0,53.9296,53.9577,53.8875,53.9086,90700.0
2010-03-23 15:40:00,76.88,76.91,76.84,76.88,96800.0,53.9016,53.9226,53.8735,53.9016,96800.0
2010-03-23 15:50:00,76.88,76.95,76.85,76.9,152200.0,53.9016,53.9506,53.8805,53.9156,152200.0
2010-03-24 09:30:00,76.74,76.76,76.44,76.55,65800.0,53.8034,53.8174,53.5931,53.6702,65800.0
2010-03-24 09:40:00,76.56,76.56,76.37,76.37,27400.0,53.6772,53.6772,53.544,53.544,27400.0
2010-03-24 09:50:00,76.38,76.39,76.08,76.13,34000.0,53.551,53.558,53.3407,53.3757,34000.0
2010-03-24 10:00:00,76.1,76.3,76.01,76.3,27100.0,53.3547,53.4949,53.2916,53.4949,27100.0
2010-03-24 10:10:00,76.31,76.35,75.99,76.0,82700.0,53.5019,53.53,53.2776,53.2846,82700.0
2010-03-24 10:20:00,76.0,76.04,75.84,75.88,38700.0,53.2846,53.3126,53.1724,53.2005,38700.0
2010-03-24 10:30:00,75.89,76.04,75.88,75.97,43300.0,53.2075,53.3126,53.2005,53.2636,43300.0
2010-03-24 10:40:00,75.96,76.02,75.9,76.01,29200.0,53.2565,53.2986,53.2145,53.2916,29200.0
2010-03-24 10:50:00,76.01,76.01,75.89,75.9,40000.0,53.2916,53.2916,53.2075,53.2145,40000.0
2010-03-24 11:00:00,75.89,76.05,75.89,75.99,24500.0,53.2075,53.3196,53.2075,53.2776,24500.0
2010-03-24 11:10:00,75.99,76.0,75.62,75.74,35600.0,53.2776,53.2846,53.0182,53.1023,35600.0
2010-03-24 11:20:00,75.73,75.88,75.7,75.75,40400.0,53.0953,53.2005,53.0743,53.1093,40400.0
2010-03-24 11:30:00,75.78,75.81,75.68,75.71,26200.0,53.1303,53.1514,53.0602,53.0813,26200.0
2010-03-24 11:40:00,75.71,75.73,75.62,75.7,28300.0,53.0813,53.0953,53.0182,53.0743,28300.0
2010-03-24 11:50:00,75.71,76.01,75.7,75.99,46800.0,53.0813,53.2916,53.0743,53.2776,46800.0
2010-03-24 12:00:00,75.99,76.07,75.99,76.07,26600.0,53.2776,53.3337,53.2776,53.3337,26600.0
2010-03-24 12:10:00,76.07,76.08,76.0,76.0,16700.0,53.3337,53.3407,53.2846,53.2846,16700.0
2010-03-24 12:20:00,75.99,76.04,75.96,76.03,23800.0,53.2776,53.3126,53.2565,53.3056,23800.0
2010-03-24 12:30:00,76.04,76.16,76.03,76.13,19500.0,53.3126,53.3968,53.3056,53.3757,19500.0
2010-03-24 12:40:00,76.13,76.16,76.1,76.12,18700.0,53.3757,53.3968,53.3547,53.3687,18700.0
2010-03-24 12:50:00,76.11,76.13,75.99,76.04,24400.0,53.3617,53.3757,53.2776,53.3126,24400.0
2010-03-24 13:00:00,76.01,76.03,75.82,75.9,38400.0,53.2916,53.3056,53.1584,53.2145,38400.0
2010-03-24 13:10:00,75.91,76.01,75.81,75.82,16800.0,53.2215,53.2916,53.1514,53.1584,16800.0
2010-03-24 13:20:00,75.8,75.87,75.74,75.87,17100.0,53.1444,53.1934,53.1023,53.1934,17100.0
2010-03-24 13:30:00,75.87,75.91,75.79,75.9,21200.0,53.1934,53.2215,53.1374,53.2145,21200.0
2010-03-24 13:40:00,75.89,75.93,75.66,75.71,27600.0,53.2075,53.2355,53.0462,53.0813,27600.0
2010-03-24 13:50:00,75.7,75.88,75.7,75.87,21400.0,53.0743,53.2005,53.0743,53.1934,21400.0
2010-03-24 14:00:00,75.88,75.93,75.82,75.9,18900.0,53.2005,53.2355,53.1584,53.2145,18900.0
2010-03-24 14:10:00,75.91,75.98,75.85,75.89,27700.0,53.2215,53.2706,53.1794,53.2075,27700.0
2010-03-24 14:20:00,75.89,75.93,75.79,75.8,18100.0,53.2075,53.2355,53.1374,53.1444,18100.0
2010-03-24 14:30:00,75.82,75.83,75.7,75.77,34900.0,53.1584,53.1654,53.0743,53.1233,34900.0
2010-03-24 14:40:00,75.77,75.8,75.73,75.73,22700.0,53.1233,53.1444,53.0953,53.0953,22700.0
2010-03-24 14:50:00,75.74,75.76,75.6,75.6,32600.0,53.1023,53.1163,53.0041,53.0041,32600.0
2010-03-24 15:00:00,75.61,75.8,75.6,75.77,24800.0,53.0112,53.1444,53.0041,53.1233,24800.0
2010-03-24 15:10:00,75.77,75.81,75.64,75.76,34900.0,53.1233,53.1514,53.0322,53.1163,34900.0
2010-03-24 15:20:00,75.78,75.87,75.75,75.78,24700.0,53.1303,53.1934,53.1093,53.1303,24700.0
2010-03-24 15:30:00,75.76,75.92,75.76,75.87,62600.0,53.1163,53.2285,53.1163,53.1934,62600.0
2010-03-24 15:40:00,75.86,75.89,75.76,75.8,79400.0,53.1864,53.2075,53.1163,53.1444,79400.0
2010-03-24 15:50:00,75.8,75.82,75.75,75.77,97000.0,53.1444,53.1584,53.1093,53.1233,97000.0
2010-03-25 09:30:00,76.34,76.49,76.06,76.38,20900.0,53.523,53.6281,53.3267,53.551,20900.0
2010-03-25 09:40:00,76.4,76.59,76.39,76.43,24400.0,53.565,53.6982,53.558,53.5861,24400.0
2010-03-25 09:50:00,76.44,76.44,76.24,76.38,16900.0,53.5931,53.5931,53.4529,53.551,16900.0
2010-03-25 10:00:00,76.41,76.48,76.1,76.13,28500.0,53.572,53.6211,53.3547,53.3757,28500.0
2010-03-25 10:10:00,76.14,76.15,75.95,76.0,58700.0,53.3827,53.3898,53.2495,53.2846,58700.0
2010-03-25 10:20:00,76.0,76.31,75.92,75.92,78700.0,53.2846,53.5019,53.2285,53.2285,78700.0
2010-03-25 10:30:00,75.92,75.99,75.84,75.95,22600.0,53.2285,53.2776,53.1724,53.2495,22600.0
2010-03-25 10:40:00,75.94,75.94,75.73,75.84,35200.0,53.2425,53.2425,53.0953,53.1724,35200.0
2010-03-25 10:50:00,75.85,75.91,75.78,75.86,25900.0,53.1794,53.2215,53.1303,53.1864,25900.0
2010-03-25 11:00:00,75.87,76.03,75.79,76.03,15800.0,53.1934,53.3056,53.1374,53.3056,15800.0
2010-03-25 11:10:00,76.02,76.33,76.02,76.32,15900.0,53.2986,53.516,53.2986,53.5089,15900.0
2010-03-25 11:20:00,76.33,76.37,76.26,76.3,9500.0,53.516,53.544,53.4669,53.4949,9500.0
2010-03-25 11:30:00,76.31,76.41,76.3,76.3,21500.0,53.5019,53.572,53.4949,53.4949,21500.0
2010-03-25 11:40:00,76.3,76.45,76.3,76.45,15000.0,53.4949,53.6001,53.4949,53.6001,15000.0
2010-03-25 11:50:00,76.44,76.7,76.44,76.7,36800.0,53.5931,53.7754,53.5931,53.7754,36800.0
2010-03-25 12:00:00,76.7,76.83,76.63,76.82,71200.0,53.7754,53.8665,53.7263,53.8595,71200.0
2010-03-25 12:10:00,76.82,76.95,76.77,76.91,76200.0,53.8595,53.9506,53.8244,53.9226,76200.0
2010-03-25 12:20:00,76.9,76.9,76.79,76.85,27700.0,53.9156,53.9156,53.8385,53.8805,27700.0
2010-03-25 12:30:00,76.85,76.87,76.8,76.82,18100.0,53.8805,53.8946,53.8455,53.8595,18100.0
2010-03-25 12:40:00,76.82,76.95,76.77,76.9,23800.0,53.8595,53.9506,53.8244,53.9156,23800.0
2010-03-25 12:50:00,76.89,76.9,76.8,76.85,15100.0,53.9086,53.9156,53.8455,53.8805,15100.0
2010-03-25 13:00:00,76.86,76.91,76.82,76.91,27200.0,53.8875,53.9226,53.8595,53.9226,27200.0
2010-03-25 13:10:00,76.93,76.96,76.9,76.95,23900.0,53.9366,53.9577,53.9156,53.9506,23900.0
2010-03-25 13:20:00,76.94,76.96,76.87,76.87,25800.0,53.9436,53.9577,53.8946,53.8946,25800.0
2010-03-25 13:30:00,76.86,76.86,76.75,76.77,32600.0,53.8875,53.8875,53.8104,53.8244,32600.0
2010-03-25 13:40:00,76.77,76.86,76.75,76.86,61400.0,53.8244,53.8875,53.8104,53.8875,61400.0
2010-03-25 13:50:00,76.86,76.89,76.7,76.74,59400.0,53.8875,53.9086,53.7754,53.8034,59400.0
2010-03-25 14:00:00,76.75,76.86,76.68,76.82,43800.0,53.8104,53.8875,53.7613,53.8595,43800.0
2010-03-25 14:10:00,76.81,76.86,76.81,76.86,47100.0,53.8525,53.8875,53.8525,53.8875,47100.0
2010-03-25 14:20:00,76.87,76.88,76.71,76.74,54600.0,53.8946,53.9016,53.7824,53.8034,54600.0
2010-03-25 14:30:00,76.72,76.82,76.69,76.79,75900.0,53.7894,53.8595,53.7684,53.8385,75900.0
2010-03-25 14:40:00,76.79,76.82,76.6,76.6,75100.0,53.8385,53.8595,53.7053,53.7053,75100.0
2010-03-25 14:50:00,76.61,76.71,76.52,76.65,50300.0,53.7123,53.7824,53.6492,53.7403,50300.0
2010-03-25 15:00:00,76.66,76.73,76.62,76.67,89300.0,53.7473,53.7964,53.7193,53.7543,89300.0
2010-03-25 15:10:00,76.67,76.67,76.51,76.57,60000.0,53.7543,53.7543,53.6422,53.6842,60000.0
2010-03-25 15:20:00,76.58,76.59,76.51,76.51,76500.0,53.6912,53.6982,53.6422,53.6422,76500.0
2010-03-25 15:30:00,76.51,76.53,76.33,76.34,114600.0,53.6422,53.6562,53.516,53.523,114600.0
2010-03-25 15:40:00,76.34,76.44,76.12,76.15,177700.0,53.523,53.5931,53.3687,53.3898,177700.0
2010-03-25 15:50:00,76.15,76.35,76.13,76.24,170100.0,53.3898,53.53,53.3757,53.4529,170100.0
2010-03-26 09:30:00,76.5,76.72,76.15,76.68,47100.0,53.6351,53.7894,53.3898,53.7613,47100.0
2010-03-26 09:40:00,76.69,76.76,76.53,76.73,49200.0,53.7684,53.8174,53.6562,53.7964,49200.0
2010-03-26 09:50:00,76.76,76.9,76.74,76.82,27400.0,53.8174,53.9156,53.8034,53.8595,27400.0
2010-03-26 10:00:00,76.83,76.95,76.83,76.93,28300.0,53.8665,53.9506,53.8665,53.9366,28300.0
2010-03-26 10:10:00,76.91,76.95,76.82,76.9,26600.0,53.9226,53.9506,53.8595,53.9156,26600.0
2010-03-26 10:20:00,76.93,77.05,76.86,77.03,49700.0,53.9366,54.0208,53.8875,54.0067,49700.0
2010-03-26 10:30:00,77.02,77.04,76.87,76.88,45300.0,53.9997,54.0137,53.8946,53.9016,45300.0
2010-03-26 10:40:00,76.89,76.96,76.86,76.9,25100.0,53.9086,53.9577,53.8875,53.9156,25100.0
2010-03-26 10:50:00,76.91,76.96,76.7,76.73,24600.0,53.9226,53.9577,53.7754,53.7964,24600.0
2010-03-26 11:00:00,76.72,76.81,76.66,76.76,24500.0,53.7894,53.8525,53.7473,53.8174,24500.0
2010-03-26 11:10:00,76.72,76.92,76.62,76.86,31700.0,53.7894,53.9296,53.7193,53.8875,31700.0
2010-03-26 11:20:00,76.85,76.93,76.83,76.85,41500.0,53.8805,53.9366,53.8665,53.8805,41500.0
2010-03-26 11:30:00,76.86,76.92,76.86,76.89,31400.0,53.8875,53.9296,53.8875,53.9086,31400.0
2010-03-26 11:40:00,76.9,76.93,76.85,76.9,28000.0,53.9156,53.9366,53.8805,53.9156,28000.0
2010-03-26 11:50:00,76.9,76.98,76.9,76.91,16700.0,53.9156,53.9717,53.9156,53.9226,16700.0
2010-03-26 12:00:00,76.92,76.93,76.85,76.87,19200.0,53.9296,53.9366,53.8805,53.8946,19200.0
2010-03-26 12:10:00,76.87,76.99,76.86,76.96,17500.0,53.8946,53.9787,53.8875,53.9577,17500.0
2010-03-26 12:20:00,76.95,76.95,76.64,76.68,28500.0,53.9506,53.9506,53.7333,53.7613,28500.0
2010-03-26 12:30:00,76.7,76.74,76.61,76.71,33600.0,53.7754,53.8034,53.7123,53.7824,33600.0
2010-03-26 12:40:00,76.73,76.83,76.73,76.81,26600.0,53.7964,53.8665,53.7964,53.8525,26600.0
2010-03-26 12:50:00,76.84,76.9,76.8,76.85,49700.0,53.8735,53.9156,53.8455,53.8805,49700.0
2010-03-26 13:00:00,76.86,76.88,76.74,76.77,52900.0,53.8875,53.9016,53.8034,53.8244,52900.0
2010-03-26 13:10:00,76.76,76.87,76.75,76.8,38200.0,53.8174,53.8946,53.8104,53.8455,38200.0
2010-03-26 13:20:00,76.79,76.89,76.77,76.85,15500.0,53.8385,53.9086,53.8244,53.8805,15500.0
2010-03-26 13:30:00,76.83,76.95,76.78,76.89,25000.0,53.8665,53.9506,53.8315,53.9086,25000.0
2010-03-26 13:40:00,76.89,76.97,76.85,76.85,22900.0,53.9086,53.9647,53.8805,53.8805,22900.0
2010-03-26 13:50:00,76.85,76.92,76.83,76.85,24600.0,53.8805,53.9296,53.8665,53.8805,24600.0
2010-03-26 14:00:00,76.85,76.89,76.76,76.83,30800.0,53.8805,53.9086,53.8174,53.8665,30800.0
2010-03-26 14:10:00,76.82,76.93,76.8,76.83,26700.0,53.8595,53.9366,53.8455,53.8665,26700.0
2010-03-26 14:20:00,76.83,76.91,76.73,76.85,51200.0,53.8665,53.9226,53.7964,53.8805,51200.0
2010-03-26 14:30:00,76.87,76.93,76.86,76.93,43000.0,53.8946,53.9366,53.8875,53.9366,43000.0
2010-03-26 14:40:00,76.91,76.92,76.81,76.82,18400.0,53.9226,53.9296,53.8525,53.8595,18400.0
2010-03-26 14:50:00,76.82,76.82,76.68,76.7,24900.0,53.8595,53.8595,53.7613,53.7754,24900.0
2010-03-26 15:00:00,76.73,76.74,76.59,76.63,21700.0,53.7964,53.8034,53.6982,53.7263,21700.0
2010-03-26 15:10:00,76.62,76.72,76.59,76.72,53500.0,53.7193,53.7894,53.6982,53.7894,53500.0
2010-03-26 15:20:00,76.71,76.8,76.66,76.8,56000.0,53.7824,53.8455,53.7473,53.8455,56000.0
2010-03-26 15:30:00,76.79,76.86,76.71,76.85,103900.0,53.8385,53.8875,53.7824,53.8805,103900.0
2010-03-26 15:40:00,76.86,76.98,76.81,76.91,120500.0,53.8875,53.9717,53.8525,53.9226,120500.0
2010-03-26 15:50:00,76.93,76.98,76.88,76.94,159700.0,53.9366,53.9717,53.9016,53.9436,159700.0
2010-03-29 09:30:00,77.35,77.47,77.22,77.34,42600.0,54.2311,54.3152,54.1399,54.2241,42600.0
2010-03-29 09:40:00,77.35,77.56,77.3,77.34,39600.0,54.2311,54.3783,54.196,54.2241,39600.0
2010-03-29 09:50:00,77.38,77.48,77.22,77.28,25500.0,54.2521,54.3222,54.1399,54.182,25500.0
2010-03-29 10:00:00,77.27,77.38,77.17,77.37,35400.0,54.175,54.2521,54.1049,54.2451,35400.0
2010-03-29 10:10:00,77.38,77.48,77.34,77.42,22400.0,54.2521,54.3222,54.2241,54.2802,22400.0
2010-03-29 10:20:00,77.44,77.66,77.42,77.62,43000.0,54.2942,54.4484,54.2802,54.4204,43000.0
2010-03-29 10:30:00,77.62,77.77,77.57,77.72,62300.0,54.4204,54.5256,54.3853,54.4905,62300.0
2010-03-29 10:40:00,77.72,77.77,77.65,77.69,47300.0,54.4905,54.5256,54.4414,54.4695,47300.0
2010-03-29 10:50:00,77.66,77.69,77.51,77.66,27000.0,54.4484,54.4695,54.3433,54.4484,27000.0
2010-03-29 11:00:00,77.66,77.8,77.63,77.79,30000.0,54.4484,54.5466,54.4274,54.5396,30000.0
2010-03-29 11:10:00,77.81,77.99,77.81,77.95,48400.0,54.5536,54.6798,54.5536,54.6518,48400.0
2010-03-29 11:20:00,77.94,78.0,77.9,77.95,34000.0,54.6448,54.6868,54.6167,54.6518,34000.0
2010-03-29 11:30:00,77.95,77.98,77.9,77.93,33500.0,54.6518,54.6728,54.6167,54.6377,33500.0
2010-03-29 11:40:00,77.92,77.94,77.85,77.85,32000.0,54.6307,54.6448,54.5817,54.5817,32000.0
2010-03-29 11:50:00,77.85,77.88,77.82,77.88,39400.0,54.5817,54.6027,54.5606,54.6027,39400.0
2010-03-29 12:00:00,77.88,77.88,77.77,77.82,38200.0,54.6027,54.6027,54.5256,54.5606,38200.0
2010-03-29 12:10:00,77.8,77.92,77.76,77.88,36900.0,54.5466,54.6307,54.5185,54.6027,36900.0
2010-03-29 12:20:00,77.88,78.0,77.84,77.99,48800.0,54.6027,54.6868,54.5746,54.6798,48800.0
2010-03-29 12:30:00,78.0,78.17,77.98,78.17,130000.0,54.6868,54.806,54.6728,54.806,130000.0
2010-03-29 12:40:00,78.17,78.51,78.16,78.5,154600.0,54.806,55.0444,54.799,55.0374,154600.0
2010-03-29 12:50:00,78.51,78.53,78.37,78.45,62300.0,55.0444,55.0584,54.9462,55.0023,62300.0
2010-03-29 13:00:00,78.45,78.54,78.4,78.42,55500.0,55.0023,55.0654,54.9673,54.9813,55500.0
2010-03-29 13:10:00,78.42,78.52,78.39,78.51,68800.0,54.9813,55.0514,54.9603,55.0444,68800.0
2010-03-29 13:20:00,78.5,78.62,78.46,78.55,42200.0,55.0374,55.1215,55.0093,55.0724,42200.0
2010-03-29 13:30:00,78.55,78.55,78.35,78.36,34200.0,55.0724,55.0724,54.9322,54.9392,34200.0
2010-03-29 13:40:00,78.36,78.37,78.23,78.32,41800.0,54.9392,54.9462,54.8481,54.9112,41800.0
2010-03-29 13:50:00,78.31,78.39,78.28,78.28,64100.0,54.9042,54.9603,54.8831,54.8831,64100.0
2010-03-29 14:00:00,78.28,78.32,78.25,78.28,54400.0,54.8831,54.9112,54.8621,54.8831,54400.0
2010-03-29 14:10:00,78.29,78.36,78.26,78.35,77500.0,54.8901,54.9392,54.8691,54.9322,77500.0
2010-03-29 14:20:00,78.34,78.39,78.25,78.33,66400.0,54.9252,54.9603,54.8621,54.9182,66400.0
2010-03-29 14:30:00,78.32,78.38,78.29,78.35,122400.0,54.9112,54.9532,54.8901,54.9322,122400.0
2010-03-29 14:40:00,78.33,78.36,78.3,78.36,63000.0,54.9182,54.9392,54.8972,54.9392,63000.0
2010-03-29 14:50:00,78.35,78.37,78.1,78.14,296700.0,54.9322,54.9462,54.7569,54.785,296700.0
2010-03-29 15:00:00,78.14,78.16,77.98,78.13,110200.0,54.785,54.799,54.6728,54.778,110200.0
2010-03-29 15:10:00,78.15,78.3,78.13,78.29,96500.0,54.792,54.8972,54.778,54.8901,96500.0
2010-03-29 15:20:00,78.29,78.31,78.24,78.28,109300.0,54.8901,54.9042,54.8551,54.8831,109300.0
2010-03-29 15:30:00,78.28,78.39,78.26,78.37,130200.0,54.8831,54.9603,54.8691,54.9462,130200.0
2010-03-29 15:40:00,78.37,78.43,78.35,78.43,176300.0,54.9462,54.9883,54.9322,54.9883,176300.0
2010-03-29 15:50:00,78.43,78.49,78.41,78.49,270000.0,54.9883,55.0304,54.9743,55.0304,270000.0
2010-03-30 09:30:00,78.48,78.48,77.61,77.64,128300.0,55.0234,55.0234,54.4134,54.4344,128300.0
2010-03-30 09:40:00,77.61,77.92,77.57,77.89,62800.0,54.4134,54.6307,54.3853,54.6097,62800.0
2010-03-30 09:50:00,77.91,78.1,77.84,77.95,80500.0,54.6237,54.7569,54.5746,54.6518,80500.0
2010-03-30 10:00:00,77.94,77.95,77.7,77.86,78700.0,54.6448,54.6518,54.4765,54.5887,78700.0
2010-03-30 10:10:00,77.86,77.91,77.65,77.65,31600.0,54.5887,54.6237,54.4414,54.4414,31600.0
2010-03-30 10:20:00,77.67,77.77,77.61,77.69,34200.0,54.4554,54.5256,54.4134,54.4695,34200.0
2010-03-30 10:30:00,77.7,77.84,77.68,77.83,33300.0,54.4765,54.5746,54.4625,54.5676,33300.0
2010-03-30 10:40:00,77.83,77.94,77.77,77.81,37100.0,54.5676,54.6448,54.5256,54.5536,37100.0
2010-03-30 10:50:00,77.81,77.85,77.73,77.73,57500.0,54.5536,54.5817,54.4975,54.4975,57500.0
2010-03-30 11:00:00,77.74,77.77,77.29,77.31,75300.0,54.5045,54.5256,54.189,54.203,75300.0
2010-03-30 11:10:00,77.3,77.32,77.08,77.21,60400.0,54.196,54.2101,54.0418,54.1329,60400.0
2010-03-30 11:20:00,77.23,77.29,77.07,77.26,75200.0,54.147,54.189,54.0348,54.168,75200.0
2010-03-30 11:30:00,77.29,77.34,77.13,77.16,41200.0,54.189,54.2241,54.0768,54.0979,41200.0
2010-03-30 11:40:00,77.17,77.33,77.16,77.33,22100.0,54.1049,54.2171,54.0979,54.2171,22100.0
2010-03-30 11:50:00,77.33,77.4,77.28,77.4,28100.0,54.2171,54.2661,54.182,54.2661,28100.0
2010-03-30 12:00:00,77.38,77.6,77.38,77.57,24400.0,54.2521,54.4064,54.2521,54.3853,24400.0
2010-03-30 12:10:00,77.57,77.65,77.51,77.54,37300.0,54.3853,54.4414,54.3433,54.3643,37300.0
2010-03-30 12:20:00,77.54,77.75,77.52,77.73,37300.0,54.3643,54.5115,54.3503,54.4975,37300.0
2010-03-30 12:30:00,77.74,77.74,77.57,77.59,39200.0,54.5045,54.5045,54.3853,54.3994,39200.0
2010-03-30 12:40:00,77.58,77.64,77.57,77.6,25400.0,54.3923,54.4344,54.3853,54.4064,25400.0
2010-03-30 12:50:00,77.6,77.62,77.55,77.57,29800.0,54.4064,54.4204,54.3713,54.3853,29800.0
2010-03-30 13:00:00,77.56,77.59,77.48,77.59,17500.0,54.3783,54.3994,54.3222,54.3994,17500.0
2010-03-30 13:10:00,77.57,77.6,77.46,77.49,33500.0,54.3853,54.4064,54.3082,54.3292,33500.0
2010-03-30 13:20:00,77.47,77.51,77.36,77.45,24700.0,54.3152,54.3433,54.2381,54.3012,24700.0
2010-03-30 13:30:00,77.44,77.55,77.41,77.47,35500.0,54.2942,54.3713,54.2732,54.3152,35500.0
2010-03-30 13:40:00,77.48,77.57,77.46,77.53,34500.0,54.3222,54.3853,54.3082,54.3573,34500.0
2010-03-30 13:50:00,77.53,77.61,77.53,77.54,27300.0,54.3573,54.4134,54.3573,54.3643,27300.0
2010-03-30 14:00:00,77.54,77.61,77.53,77.6,29800.0,54.3643,54.4134,54.3573,54.4064,29800.0
2010-03-30 14:10:00,77.59,77.61,77.51,77.52,55300.0,54.3994,54.4134,54.3433,54.3503,55300.0
2010-03-30 14:20:00,77.52,77.61,77.52,77.57,34700.0,54.3503,54.4134,54.3503,54.3853,34700.0
2010-03-30 14:30:00,77.57,77.62,77.56,77.58,105000.0,54.3853,54.4204,54.3783,54.3923,105000.0
2010-03-30 14:40:00,77.59,77.61,77.55,77.59,33200.0,54.3994,54.4134,54.3713,54.3994,33200.0
2010-03-30 14:50:00,77.58,77.68,77.58,77.61,45200.0,54.3923,54.4625,54.3923,54.4134,45200.0
2010-03-30 15:00:00,77.62,77.68,77.57,77.64,36600.0,54.4204,54.4625,54.3853,54.4344,36600.0
2010-03-30 15:10:00,77.62,77.66,77.56,77.59,60800.0,54.4204,54.4484,54.3783,54.3994,60800.0
2010-03-30 15:20:00,77.59,77.68,77.56,77.66,59100.0,54.3994,54.4625,54.3783,54.4484,59100.0
2010-03-30 15:30:00,77.65,77.7,77.57,77.58,63300.0,54.4414,54.4765,54.3853,54.3923,63300.0
2010-03-30 15:40:00,77.58,77.65,77.47,77.5,109100.0,54.3923,54.4414,54.3152,54.3363,109100.0
2010-03-30 15:50:00,77.51,77.52,77.44,77.52,183600.0,54.3433,54.3503,54.2942,54.3503,183600.0
2010-03-31 09:30:00,77.34,77.79,77.14,77.75,159400.0,54.2241,54.5396,54.0839,54.5115,159400.0
2010-03-31 09:40:00,77.75,77.75,77.38,77.38,61400.0,54.5115,54.5115,54.2521,54.2521,61400.0
2010-03-31 09:50:00,77.34,77.53,77.1,77.42,112900.0,54.2241,54.3573,54.0558,54.2802,112900.0
2010-03-31 10:00:00,77.39,77.63,77.3,77.35,55700.0,54.2591,54.4274,54.196,54.2311,55700.0
2010-03-31 10:10:00,77.36,77.36,77.13,77.15,23100.0,54.2381,54.2381,54.0768,54.0909,23100.0
2010-03-31 10:20:00,77.14,77.3,77.1,77.26,35700.0,54.0839,54.196,54.0558,54.168,35700.0
2010-03-31 10:30:00,77.24,77.32,77.21,77.23,32100.0,54.154,54.2101,54.1329,54.147,32100.0
2010-03-31 10:40:00,77.26,77.31,77.15,77.15,19000.0,54.168,54.203,54.0909,54.0909,19000.0
2010-03-31 10:50:00,77.14,77.15,77.07,77.08,25900.0,54.0839,54.0909,54.0348,54.0418,25900.0
2010-03-31 11:00:00,77.08,77.1,76.98,77.1,37200.0,54.0418,54.0558,53.9717,54.0558,37200.0
2010-03-31 11:10:00,77.1,77.21,77.09,77.2,26700.0,54.0558,54.1329,54.0488,54.1259,26700.0
2010-03-31 11:20:00,77.2,77.28,77.17,77.21,17900.0,54.1259,54.182,54.1049,54.1329,17900.0
2010-03-31 11:30:00,77.2,77.34,77.18,77.34,30100.0,54.1259,54.2241,54.1119,54.2241,30100.0
2010-03-31 11:40:00,77.35,77.42,77.32,77.4,32800.0,54.2311,54.2802,54.2101,54.2661,32800.0
2010-03-31 11:50:00,77.42,77.43,77.36,77.4,18900.0,54.2802,54.2872,54.2381,54.2661,18900.0
2010-03-31 12:00:00,77.37,77.48,77.37,77.48,45900.0,54.2451,54.3222,54.2451,54.3222,45900.0
2010-03-31 12:10:00,77.48,77.64,77.47,77.63,34100.0,54.3222,54.4344,54.3152,54.4274,34100.0
2010-03-31 12:20:00,77.63,77.71,77.58,77.59,42300.0,54.4274,54.4835,54.3923,54.3994,42300.0
2010-03-31 12:30:00,77.58,77.64,77.53,77.62,17100.0,54.3923,54.4344,54.3573,54.4204,17100.0
2010-03-31 12:40:00,77.6,77.62,77.51,77.52,11200.0,54.4064,54.4204,54.3433,54.3503,11200.0
2010-03-31 12:50:00,77.52,77.54,77.46,77.49,11300.0,54.3503,54.3643,54.3082,54.3292,11300.0
2010-03-31 13:00:00,77.49,77.5,77.44,77.45,8200.0,54.3292,54.3363,54.2942,54.3012,8200.0
2010-03-31 13:10:00,77.44,77.49,77.43,77.44,28100.0,54.2942,54.3292,54.2872,54.2942,28100.0
2010-03-31 13:20:00,77.44,77.46,77.39,77.4,23400.0,54.2942,54.3082,54.2591,54.2661,23400.0
2010-03-31 13:30:00,77.4,77.41,77.34,77.38,28100.0,54.2661,54.2732,54.2241,54.2521,28100.0
2010-03-31 13:40:00,77.37,77.41,77.34,77.39,23200.0,54.2451,54.2732,54.2241,54.2591,23200.0
2010-03-31 13:50:00,77.39,77.4,77.34,77.36,23400.0,54.2591,54.2661,54.2241,54.2381,23400.0
2010-03-31 14:00:00,77.37,77.41,77.35,77.39,40200.0,54.2451,54.2732,54.2311,54.2591,40200.0
2010-03-31 14:10:00,77.39,77.41,77.36,77.38,17300.0,54.2591,54.2732,54.2381,54.2521,17300.0
2010-03-31 14:20:00,77.39,77.41,77.38,77.4,32000.0,54.2591,54.2732,54.2521,54.2661,32000.0
2010-03-31 14:30:00,77.41,77.41,77.34,77.36,31600.0,54.2732,54.2732,54.2241,54.2381,31600.0
2010-03-31 14:40:00,77.35,77.4,77.26,77.28,34000.0,54.2311,54.2661,54.168,54.182,34000.0
2010-03-31 14:50:00,77.27,77.33,77.23,77.29,30400.0,54.175,54.2171,54.147,54.189,30400.0
2010-03-31 15:00:00,77.29,77.34,77.24,77.34,37400.0,54.189,54.2241,54.154,54.2241,37400.0
2010-03-31 15:10:00,77.32,77.34,77.25,77.32,45700.0,54.2101,54.2241,54.161,54.2101,45700.0
2010-03-31 15:20:00,77.31,77.35,77.18,77.3,50500.0,54.203,54.2311,54.1119,54.196,50500.0
2010-03-31 15:30:00,77.31,77.33,77.19,77.28,77800.0,54.203,54.2171,54.1189,54.182,77800.0
2010-03-31 15:40:00,77.29,77.3,77.09,77.1,122200.0,54.189,54.196,54.0488,54.0558,122200.0
2010-03-31 15:50:00,77.1,77.31,77.07,77.26,164300.0,54.0558,54.203,54.0348,54.168,164300.0
2010-04-01 09:30:00,77.53,78.23,77.53,78.07,38200.0,54.3573,54.8481,54.3573,54.7359,38200.0
2010-04-01 09:40:00,78.05,78.21,77.99,78.19,27400.0,54.7219,54.8341,54.6798,54.82,27400.0
2010-04-01 09:50:00,78.2,78.21,78.05,78.21,20600.0,54.827,54.8341,54.7219,54.8341,20600.0
2010-04-01 10:00:00,78.22,78.33,78.06,78.06,25800.0,54.8411,54.9182,54.7289,54.7289,25800.0
2010-04-01 10:10:00,78.1,78.19,77.93,77.94,25800.0,54.7569,54.82,54.6377,54.6448,25800.0
2010-04-01 10:20:00,77.93,78.05,77.93,78.05,18500.0,54.6377,54.7219,54.6377,54.7219,18500.0
2010-04-01 10:30:00,78.06,78.09,77.98,78.09,10900.0,54.7289,54.7499,54.6728,54.7499,10900.0
2010-04-01 10:40:00,78.07,78.15,78.06,78.13,16100.0,54.7359,54.792,54.7289,54.778,16100.0
2010-04-01 10:50:00,78.11,78.17,78.07,78.11,28100.0,54.7639,54.806,54.7359,54.7639,28100.0
2010-04-01 11:00:00,78.11,78.12,78.03,78.06,11300.0,54.7639,54.771,54.7079,54.7289,11300.0
2010-04-01 11:10:00,78.08,78.08,77.88,77.9,25900.0,54.7429,54.7429,54.6027,54.6167,25900.0
2010-04-01 11:20:00,77.88,77.99,77.84,77.99,10200.0,54.6027,54.6798,54.5746,54.6798,10200.0
2010-04-01 11:30:00,77.99,78.07,77.98,78.06,19500.0,54.6798,54.7359,54.6728,54.7289,19500.0
2010-04-01 11:40:00,78.06,78.11,78.03,78.05,16200.0,54.7289,54.7639,54.7079,54.7219,16200.0
2010-04-01 11:50:00,78.06,78.14,78.05,78.11,14400.0,54.7289,54.785,54.7219,54.7639,14400.0
2010-04-01 12:00:00,78.11,78.14,78.1,78.14,12200.0,54.7639,54.785,54.7569,54.785,12200.0
2010-04-01 12:10:00,78.14,78.15,78.09,78.09,7800.0,54.785,54.792,54.7499,54.7499,7800.0
2010-04-01 12:20:00,78.08,78.14,78.04,78.05,12100.0,54.7429,54.785,54.7149,54.7219,12100.0
2010-04-01 12:30:00,78.05,78.06,78.0,78.02,16100.0,54.7219,54.7289,54.6868,54.7008,16100.0
2010-04-01 12:40:00,78.02,78.13,78.01,78.13,24100.0,54.7008,54.778,54.6938,54.778,24100.0
2010-04-01 12:50:00,78.13,78.16,78.07,78.1,18600.0,54.778,54.799,54.7359,54.7569,18600.0
2010-04-01 13:00:00,78.1,78.11,78.03,78.09,24900.0,54.7569,54.7639,54.7079,54.7499,24900.0
2010-04-01 13:10:00,78.08,78.14,78.06,78.12,20000.0,54.7429,54.785,54.7289,54.771,20000.0
2010-04-01 13:20:00,78.12,78.16,78.1,78.11,17700.0,54.771,54.799,54.7569,54.7639,17700.0
2010-04-01 13:30:00,78.11,78.12,78.04,78.05,21000.0,54.7639,54.771,54.7149,54.7219,21000.0
2010-04-01 13:40:00,78.07,78.08,77.81,77.83,21800.0,54.7359,54.7429,54.5536,54.5676,21800.0
2010-04-01 13:50:00,77.82,77.82,77.75,77.81,13200.0,54.5606,54.5606,54.5115,54.5536,13200.0
2010-04-01 14:00:00,77.82,77.84,77.62,77.73,33300.0,54.5606,54.5746,54.4204,54.4975,33300.0
2010-04-01 14:10:00,77.75,77.94,77.75,77.94,17600.0,54.5115,54.6448,54.5115,54.6448,17600.0
2010-04-01 14:20:00,77.95,77.95,77.75,77.77,18800.0,54.6518,54.6518,54.5115,54.5256,18800.0
2010-04-01 14:30:00,77.77,77.77,77.54,77.57,17300.0,54.5256,54.5256,54.3643,54.3853,17300.0
2010-04-01 14:40:00,77.56,77.57,77.4,77.54,27900.0,54.3783,54.3853,54.2661,54.3643,27900.0
2010-04-01 14:50:00,77.55,77.68,77.38,77.46,43300.0,54.3713,54.4625,54.2521,54.3082,43300.0
2010-04-01 15:00:00,77.44,77.5,77.37,77.48,27900.0,54.2942,54.3363,54.2451,54.3222,27900.0
2010-04-01 15:10:00,77.48,77.56,77.46,77.47,24800.0,54.3222,54.3783,54.3082,54.3152,24800.0
2010-04-01 15:20:00,77.48,77.56,77.48,77.54,24100.0,54.3222,54.3783,54.3222,54.3643,24100.0
2010-04-01 15:30:00,77.54,77.74,77.53,77.72,81100.0,54.3643,54.5045,54.3573,54.4905,81100.0
2010-04-01 15:40:00,77.72,77.92,77.72,77.9,225200.0,54.4905,54.6307,54.4905,54.6167,225200.0
2010-04-01 15:50:00,77.9,77.97,77.83,77.95,121100.0,54.6167,54.6658,54.5676,54.6518,121100.0
2010-04-05 09:30:00,78.47,78.47,77.95,78.07,72600.0,55.0163,55.0163,54.6518,54.7359,72600.0
2010-04-05 09:40:00,78.08,78.45,78.05,78.44,33300.0,54.7429,55.0023,54.7219,54.9953,33300.0
2010-04-05 09:50:00,78.45,78.62,78.43,78.62,26300.0,55.0023,55.1215,54.9883,55.1215,26300.0
2010-04-05 10:00:00,78.62,78.73,78.51,78.6,36000.0,55.1215,55.1986,55.0444,55.1075,36000.0
2010-04-05 10:10:00,78.6,78.85,78.6,78.78,35500.0,55.1075,55.2828,55.1075,55.2337,35500.0
2010-04-05 10:20:00,78.77,78.96,78.77,78.78,56800.0,55.2267,55.3599,55.2267,55.2337,56800.0
2010-04-05 10:30:00,78.79,78.88,78.67,78.73,39700.0,55.2407,55.3038,55.1566,55.1986,39700.0
2010-04-05 10:40:00,78.73,78.75,78.66,78.67,31800.0,55.1986,55.2127,55.1496,55.1566,31800.0
2010-04-05 10:50:00,78.68,78.68,78.47,78.48,38800.0,55.1636,55.1636,55.0163,55.0234,38800.0
2010-04-05 11:00:00,78.48,78.51,78.43,78.45,34500.0,55.0234,55.0444,54.9883,55.0023,34500.0
2010-04-05 11:10:00,78.45,78.52,78.44,78.49,26800.0,55.0023,55.0514,54.9953,55.0304,26800.0
2010-04-05 11:20:00,78.5,78.61,78.49,78.59,12000.0,55.0374,55.1145,55.0304,55.1005,12000.0
2010-04-05 11:30:00,78.6,78.6,78.5,78.5,20500.0,55.1075,55.1075,55.0374,55.0374,20500.0
2010-04-05 11:40:00,78.5,78.5,78.37,78.39,13700.0,55.0374,55.0374,54.9462,54.9603,13700.0
2010-04-05 11:50:00,78.4,78.44,78.35,78.35,13000.0,54.9673,54.9953,54.9322,54.9322,13000.0
2010-04-05 12:00:00,78.36,78.38,78.26,78.34,15700.0,54.9392,54.9532,54.8691,54.9252,15700.0
2010-04-05 12:10:00,78.34,78.35,78.17,78.2,28500.0,54.9252,54.9322,54.806,54.827,28500.0
2010-04-05 12:20:00,78.22,78.29,78.2,78.24,16500.0,54.8411,54.8901,54.827,54.8551,16500.0
2010-04-05 12:30:00,78.22,78.23,78.19,78.19,12400.0,54.8411,54.8481,54.82,54.82,12400.0
2010-04-05 12:40:00,78.2,78.21,78.12,78.14,11600.0,54.827,54.8341,54.771,54.785,11600.0
2010-04-05 12:50:00,78.13,78.15,78.09,78.14,8500.0,54.778,54.792,54.7499,54.785,8500.0
2010-04-05 13:00:00,78.12,78.17,78.08,78.14,15800.0,54.771,54.806,54.7429,54.785,15800.0
2010-04-05 13:10:00,78.14,78.19,78.11,78.18,14300.0,54.785,54.82,54.7639,54.813,14300.0
2010-04-05 13:20:00,78.2,78.2,78.15,78.15,10300.0,54.827,54.827,54.792,54.792,10300.0
2010-04-05 13:30:00,78.17,78.19,77.99,78.0,45900.0,54.806,54.82,54.6798,54.6868,45900.0
2010-04-05 13:40:00,78.0,78.02,77.85,77.85,31700.0,54.6868,54.7008,54.5817,54.5817,31700.0
2010-04-05 13:50:00,77.87,77.98,77.87,77.93,36900.0,54.5957,54.6728,54.5957,54.6377,36900.0
2010-04-05 14:00:00,77.95,77.96,77.89,77.9,27600.0,54.6518,54.6588,54.6097,54.6167,27600.0
2010-04-05 14:10:00,77.91,77.92,77.76,77.76,29100.0,54.6237,54.6307,54.5185,54.5185,29100.0
2010-04-05 14:20:00,77.76,77.89,77.74,77.88,25200.0,54.5185,54.6097,54.5045,54.6027,25200.0
2010-04-05 14:30:00,77.87,77.91,77.8,77.86,36600.0,54.5957,54.6237,54.5466,54.5887,36600.0
2010-04-05 14:40:00,77.87,78.07,77.86,78.06,16700.0,54.5957,54.7359,54.5887,54.7289,16700.0
2010-04-05 14:50:00,78.06,78.08,77.87,77.89,22500.0,54.7289,54.7429,54.5957,54.6097,22500.0
2010-04-05 15:00:00,77.89,78.01,77.88,78.0,27000.0,54.6097,54.6938,54.6027,54.6868,27000.0
2010-04-05 15:10:00,78.0,78.14,78.0,78.11,29900.0,54.6868,54.785,54.6868,54.7639,29900.0
2010-04-05 15:20:00,78.1,78.15,78.08,78.1,21000.0,54.7569,54.792,54.7429,54.7569,21000.0
2010-04-05 15:30:00,78.11,78.11,78.03,78.07,54000.0,54.7639,54.7639,54.7079,54.7359,54000.0
2010-04-05 15:40:00,78.07,78.21,78.0,78.16,67600.0,54.7359,54.8341,54.6868,54.799,67600.0
2010-04-05 15:50:00,78.16,78.21,78.14,78.21,80800.0,54.799,54.8341,54.785,54.8341,80800.0
2010-04-06 09:30:00,77.7,77.97,77.62,77.62,63600.0,54.4765,54.6658,54.4204,54.4204,63600.0
2010-04-06 09:40:00,77.62,77.76,77.4,77.75,56700.0,54.4204,54.5185,54.2661,54.5115,56700.0
2010-04-06 09:50:00,77.75,77.79,77.59,77.67,31400.0,54.5115,54.5396,54.3994,54.4554,31400.0
2010-04-06 10:00:00,77.66,77.83,77.48,77.8,36400.0,54.4484,54.5676,54.3222,54.5466,36400.0
2010-04-06 10:10:00,77.79,77.89,77.1,77.2,1036400.0,54.5396,54.6097,54.0558,54.1259,1036400.0
2010-04-06 10:20:00,77.18,77.27,77.07,77.18,100100.0,54.1119,54.175,54.0348,54.1119,100100.0
2010-04-06 10:30:00,77.18,77.36,77.09,77.1,119300.0,54.1119,54.2381,54.0488,54.0558,119300.0
2010-04-06 10:40:00,77.11,77.2,77.08,77.14,65200.0,54.0628,54.1259,54.0418,54.0839,65200.0
2010-04-06 10:50:00,77.15,77.15,76.98,77.02,44700.0,54.0909,54.0909,53.9717,53.9997,44700.0
2010-04-06 11:00:00,77.02,77.02,76.87,76.89,53300.0,53.9997,53.9997,53.8946,53.9086,53300.0
2010-04-06 11:10:00,76.87,76.95,76.81,76.91,39900.0,53.8946,53.9506,53.8525,53.9226,39900.0
2010-04-06 11:20:00,76.93,76.98,76.74,76.83,46600.0,53.9366,53.9717,53.8034,53.8665,46600.0
2010-04-06 11:30:00,76.82,76.9,76.78,76.83,26600.0,53.8595,53.9156,53.8315,53.8665,26600.0
2010-04-06 11:40:00,76.84,76.99,76.84,76.99,19600.0,53.8735,53.9787,53.8735,53.9787,19600.0
2010-04-06 11:50:00,76.98,77.04,76.86,76.88,22600.0,53.9717,54.0137,53.8875,53.9016,22600.0
2010-04-06 12:00:00,76.89,76.96,76.87,76.92,33100.0,53.9086,53.9577,53.8946,53.9296,33100.0
2010-04-06 12:10:00,76.92,77.2,76.92,77.16,33000.0,53.9296,54.1259,53.9296,54.0979,33000.0
2010-04-06 12:20:00,77.16,77.23,77.13,77.22,44900.0,54.0979,54.147,54.0768,54.1399,44900.0
2010-04-06 12:30:00,77.22,77.34,77.19,77.34,116200.0,54.1399,54.2241,54.1189,54.2241,116200.0
2010-04-06 12:40:00,77.34,77.34,77.11,77.27,86800.0,54.2241,54.2241,54.0628,54.175,86800.0
2010-04-06 12:50:00,77.25,77.27,77.13,77.15,25200.0,54.161,54.175,54.0768,54.0909,25200.0
2010-04-06 13:00:00,77.13,77.43,77.13,77.38,41200.0,54.0768,54.2872,54.0768,54.2521,41200.0
2010-04-06 13:10:00,77.38,77.45,77.34,77.35,49700.0,54.2521,54.3012,54.2241,54.2311,49700.0
2010-04-06 13:20:00,77.34,77.38,77.33,77.36,16100.0,54.2241,54.2521,54.2171,54.2381,16100.0
2010-04-06 13:30:00,77.34,77.37,77.23,77.24,28100.0,54.2241,54.2451,54.147,54.154,28100.0
2010-04-06 13:40:00,77.24,77.25,77.09,77.13,38700.0,54.154,54.161,54.0488,54.0768,38700.0
2010-04-06 13:50:00,77.13,77.23,77.1,77.18,27300.0,54.0768,54.147,54.0558,54.1119,27300.0
2010-04-06 14:00:00,77.18,77.47,77.15,77.44,69900.0,54.1119,54.3152,54.0909,54.2942,69900.0
2010-04-06 14:10:00,77.42,77.51,77.41,77.49,46200.0,54.2802,54.3433,54.2732,54.3292,46200.0
2010-04-06 14:20:00,77.47,77.52,77.44,77.45,26900.0,54.3152,54.3503,54.2942,54.3012,26900.0
2010-04-06 14:30:00,77.47,77.54,77.46,77.5,46100.0,54.3152,54.3643,54.3082,54.3363,46100.0
2010-04-06 14:40:00,77.5,77.52,77.32,77.34,54400.0,54.3363,54.3503,54.2101,54.2241,54400.0
2010-04-06 14:50:00,77.36,77.45,77.35,77.4,17500.0,54.2381,54.3012,54.2311,54.2661,17500.0
2010-04-06 15:00:00,77.4,77.48,77.39,77.45,35300.0,54.2661,54.3222,54.2591,54.3012,35300.0
2010-04-06 15:10:00,77.45,77.5,77.44,77.47,37900.0,54.3012,54.3363,54.2942,54.3152,37900.0
2010-04-06 15:20:00,77.48,77.48,77.37,77.37,43200.0,54.3222,54.3222,54.2451,54.2451,43200.0
2010-04-06 15:30:00,77.37,77.4,77.35,77.35,48800.0,54.2451,54.2661,54.2311,54.2311,48800.0
2010-04-06 15:40:00,77.36,77.45,77.36,77.4,69800.0,54.2381,54.3012,54.2381,54.2661,69800.0
2010-04-06 15:50:00,77.4,77.45,77.38,77.44,123700.0,54.2661,54.3012,54.2521,54.2942,123700.0
2010-04-07 09:30:00,76.95,76.97,76.33,76.62,115300.0,54.247,54.2611,53.8099,54.0143,115300.0
2010-04-07 09:40:00,76.65,76.95,76.57,76.63,75400.0,54.0355,54.247,53.9791,54.0214,75400.0
2010-04-07 09:50:00,76.63,76.69,76.47,76.5,68300.0,54.0214,54.0637,53.9086,53.9297,68300.0
2010-04-07 10:00:00,76.5,76.71,76.36,76.71,42700.0,53.9297,54.0778,53.831,54.0778,42700.0
2010-04-07 10:10:00,76.7,76.83,76.68,76.79,40700.0,54.0707,54.1624,54.0566,54.1342,40700.0
2010-04-07 10:20:00,76.78,76.83,76.71,76.8,45100.0,54.1271,54.1624,54.0778,54.1412,45100.0
2010-04-07 10:30:00,76.79,76.88,76.75,76.79,42900.0,54.1342,54.1976,54.106,54.1342,42900.0
2010-04-07 10:40:00,76.8,76.82,76.54,76.59,44300.0,54.1412,54.1553,53.9579,53.9932,44300.0
2010-04-07 10:50:00,76.64,76.92,76.62,76.84,54700.0,54.0284,54.2258,54.0143,54.1694,54700.0
2010-04-07 11:00:00,76.85,76.92,76.76,76.92,28200.0,54.1765,54.2258,54.113,54.2258,28200.0
2010-04-07 11:10:00,76.91,77.04,76.87,77.04,24400.0,54.2188,54.3104,54.1906,54.3104,24400.0
2010-04-07 11:20:00,77.04,77.12,76.99,77.12,17000.0,54.3104,54.3668,54.2752,54.3668,17000.0
2010-04-07 11:30:00,77.13,77.18,77.09,77.15,34800.0,54.3739,54.4091,54.3457,54.388,34800.0
2010-04-07 11:40:00,77.17,77.19,77.1,77.14,20300.0,54.4021,54.4162,54.3527,54.3809,20300.0
2010-04-07 11:50:00,77.12,77.18,77.09,77.12,19400.0,54.3668,54.4091,54.3457,54.3668,19400.0
2010-04-07 12:00:00,77.12,77.16,77.05,77.07,21200.0,54.3668,54.395,54.3175,54.3316,21200.0
2010-04-07 12:10:00,77.08,77.1,76.97,76.99,15600.0,54.3386,54.3527,54.2611,54.2752,15600.0
2010-04-07 12:20:00,76.96,77.01,76.93,76.93,12200.0,54.254,54.2893,54.2329,54.2329,12200.0
2010-04-07 12:30:00,76.93,77.01,76.93,76.95,24100.0,54.2329,54.2893,54.2329,54.247,24100.0
2010-04-07 12:40:00,76.96,76.96,76.84,76.85,9700.0,54.254,54.254,54.1694,54.1765,9700.0
2010-04-07 12:50:00,76.84,76.92,76.79,76.91,19900.0,54.1694,54.2258,54.1342,54.2188,19900.0
2010-04-07 13:00:00,76.95,77.11,76.93,77.03,23900.0,54.247,54.3598,54.2329,54.3034,23900.0
2010-04-07 13:10:00,77.03,77.07,76.93,76.96,15400.0,54.3034,54.3316,54.2329,54.254,15400.0
2010-04-07 13:20:00,76.95,77.07,76.95,77.06,20100.0,54.247,54.3316,54.247,54.3245,20100.0
2010-04-07 13:30:00,77.07,77.08,77.02,77.03,10600.0,54.3316,54.3386,54.2963,54.3034,10600.0
2010-04-07 13:40:00,77.04,77.08,76.92,76.95,18600.0,54.3104,54.3386,54.2258,54.247,18600.0
2010-04-07 13:50:00,76.96,77.02,76.93,77.02,12900.0,54.254,54.2963,54.2329,54.2963,12900.0
2010-04-07 14:00:00,77.03,77.11,77.01,77.11,22200.0,54.3034,54.3598,54.2893,54.3598,22200.0
2010-04-07 14:10:00,77.12,77.14,76.93,76.95,25400.0,54.3668,54.3809,54.2329,54.247,25400.0
2010-04-07 14:20:00,76.95,76.97,76.77,76.8,32700.0,54.247,54.2611,54.1201,54.1412,32700.0
2010-04-07 14:30:00,76.8,76.8,76.62,76.76,51200.0,54.1412,54.1412,54.0143,54.113,51200.0
2010-04-07 14:40:00,76.75,76.75,76.61,76.61,40300.0,54.106,54.106,54.0073,54.0073,40300.0
2010-04-07 14:50:00,76.6,76.7,76.55,76.61,47000.0,54.0002,54.0707,53.965,54.0073,47000.0
2010-04-07 15:00:00,76.6,76.6,76.37,76.43,91100.0,54.0002,54.0002,53.8381,53.8804,91100.0
2010-04-07 15:10:00,76.43,76.52,76.34,76.48,53100.0,53.8804,53.9438,53.8169,53.9156,53100.0
2010-04-07 15:20:00,76.46,76.5,76.37,76.38,41900.0,53.9015,53.9297,53.8381,53.8451,41900.0
2010-04-07 15:30:00,76.39,76.46,76.32,76.4,121100.0,53.8522,53.9015,53.8028,53.8592,121100.0
2010-04-07 15:40:00,76.41,76.45,76.35,76.38,133700.0,53.8663,53.8945,53.824,53.8451,133700.0
2010-04-07 15:50:00,76.38,76.53,76.37,76.52,162700.0,53.8451,53.9509,53.8381,53.9438,162700.0
2010-04-08 09:30:00,76.2,76.41,76.06,76.23,33100.0,53.7182,53.8663,53.6195,53.7394,33100.0
2010-04-08 09:40:00,76.19,76.21,75.96,76.03,69300.0,53.7112,53.7253,53.549,53.5984,69300.0
2010-04-08 09:50:00,76.01,76.25,75.94,76.0,30300.0,53.5843,53.7535,53.535,53.5772,30300.0
2010-04-08 10:00:00,76.03,76.24,76.0,76.18,44000.0,53.5984,53.7464,53.5772,53.7041,44000.0
2010-04-08 10:10:00,76.21,76.45,76.19,76.25,31100.0,53.7253,53.8945,53.7112,53.7535,31100.0
2010-04-08 10:20:00,76.24,76.31,76.15,76.27,33400.0,53.7464,53.7958,53.683,53.7676,33400.0
2010-04-08 10:30:00,76.28,76.32,76.15,76.15,30100.0,53.7746,53.8028,53.683,53.683,30100.0
2010-04-08 10:40:00,76.15,76.25,76.14,76.18,15900.0,53.683,53.7535,53.6759,53.7041,15900.0
2010-04-08 10:50:00,76.17,76.3,76.16,76.17,15400.0,53.6971,53.7887,53.69,53.6971,15400.0
2010-04-08 11:00:00,76.19,76.36,76.19,76.31,15500.0,53.7112,53.831,53.7112,53.7958,15500.0
2010-04-08 11:10:00,76.28,76.31,76.2,76.23,11900.0,53.7746,53.7958,53.7182,53.7394,11900.0
2010-04-08 11:20:00,76.25,76.32,76.23,76.23,26600.0,53.7535,53.8028,53.7394,53.7394,26600.0
2010-04-08 11:30:00,76.25,76.36,76.25,76.34,25400.0,53.7535,53.831,53.7535,53.8169,25400.0
2010-04-08 11:40:00,76.34,76.49,76.34,76.49,23500.0,53.8169,53.9227,53.8169,53.9227,23500.0
2010-04-08 11:50:00,76.47,76.5,76.4,76.45,15700.0,53.9086,53.9297,53.8592,53.8945,15700.0
2010-04-08 12:00:00,76.48,76.5,76.41,76.41,13500.0,53.9156,53.9297,53.8663,53.8663,13500.0
2010-04-08 12:10:00,76.43,76.48,76.4,76.47,20800.0,53.8804,53.9156,53.8592,53.9086,20800.0
2010-04-08 12:20:00,76.5,76.63,76.5,76.6,13800.0,53.9297,54.0214,53.9297,54.0002,13800.0
2010-04-08 12:30:00,76.6,76.62,76.46,76.49,30500.0,54.0002,54.0143,53.9015,53.9227,30500.0
2010-04-08 12:40:00,76.51,76.63,76.47,76.61,29200.0,53.9368,54.0214,53.9086,54.0073,29200.0
2010-04-08 12:50:00,76.62,76.67,76.58,76.67,27300.0,54.0143,54.0496,53.9861,54.0496,27300.0
2010-04-08 13:00:00,76.67,76.77,76.61,76.73,19500.0,54.0496,54.1201,54.0073,54.0919,19500.0
2010-04-08 13:10:00,76.73,76.79,76.71,76.75,15800.0,54.0919,54.1342,54.0778,54.106,15800.0
2010-04-08 13:20:00,76.75,76.82,76.72,76.81,25300.0,54.106,54.1553,54.0848,54.1483,25300.0
2010-04-08 13:30:00,76.81,76.9,76.8,76.89,39500.0,54.1483,54.2117,54.1412,54.2047,39500.0
2010-04-08 13:40:00,76.89,76.91,76.84,76.9,27600.0,54.2047,54.2188,54.1694,54.2117,27600.0
2010-04-08 13:50:00,76.9,76.94,76.89,76.9,37200.0,54.2117,54.2399,54.2047,54.2117,37200.0
2010-04-08 14:00:00,76.9,76.98,76.9,76.97,27000.0,54.2117,54.2681,54.2117,54.2611,27000.0
2010-04-08 14:10:00,76.97,77.03,76.97,77.02,24300.0,54.2611,54.3034,54.2611,54.2963,24300.0
2010-04-08 14:20:00,77.02,77.06,77.0,77.05,27500.0,54.2963,54.3245,54.2822,54.3175,27500.0
2010-04-08 14:30:00,77.05,77.06,76.98,77.03,21100.0,54.3175,54.3245,54.2681,54.3034,21100.0
2010-04-08 14:40:00,77.03,77.11,77.01,77.09,29400.0,54.3034,54.3598,54.2893,54.3457,29400.0
2010-04-08 14:50:00,77.08,77.13,77.02,77.04,20600.0,54.3386,54.3739,54.2963,54.3104,20600.0
2010-04-08 15:00:00,77.06,77.08,76.91,76.93,24800.0,54.3245,54.3386,54.2188,54.2329,24800.0
2010-04-08 15:10:00,76.94,76.97,76.88,76.97,31000.0,54.2399,54.2611,54.1976,54.2611,31000.0
2010-04-08 15:20:00,76.97,76.98,76.86,76.88,22000.0,54.2611,54.2681,54.1835,54.1976,22000.0
2010-04-08 15:30:00,76.87,76.94,76.84,76.89,26200.0,54.1906,54.2399,54.1694,54.2047,26200.0
2010-04-08 15:40:00,76.86,76.89,76.81,76.85,52500.0,54.1835,54.2047,54.1483,54.1765,52500.0
2010-04-08 15:50:00,76.85,76.87,76.8,76.84,110800.0,54.1765,54.1906,54.1412,54.1694,110800.0
2010-04-09 09:30:00,77.08,77.09,76.68,76.79,28500.0,54.3386,54.3457,54.0566,54.1342,28500.0
2010-04-09 09:40:00,76.77,76.92,76.75,76.91,12900.0,54.1201,54.2258,54.106,54.2188,12900.0
2010-04-09 09:50:00,76.89,77.3,76.89,77.26,16800.0,54.2047,54.4937,54.2047,54.4655,16800.0
2010-04-09 10:00:00,77.26,77.41,77.09,77.09,25100.0,54.4655,54.5712,54.3457,54.3457,25100.0
2010-04-09 10:10:00,77.08,77.14,77.03,77.08,14100.0,54.3386,54.3809,54.3034,54.3386,14100.0
2010-04-09 10:20:00,77.07,77.09,76.83,76.91,31000.0,54.3316,54.3457,54.1624,54.2188,31000.0
2010-04-09 10:30:00,76.89,77.02,76.79,77.02,26600.0,54.2047,54.2963,54.1342,54.2963,26600.0
2010-04-09 10:40:00,77.02,77.18,77.01,77.11,9000.0,54.2963,54.4091,54.2893,54.3598,9000.0
2010-04-09 10:50:00,77.13,77.15,77.06,77.13,14600.0,54.3739,54.388,54.3245,54.3739,14600.0
2010-04-09 11:00:00,77.15,77.21,77.13,77.19,11400.0,54.388,54.4303,54.3739,54.4162,11400.0
2010-04-09 11:10:00,77.18,77.21,77.08,77.08,15300.0,54.4091,54.4303,54.3386,54.3386,15300.0
2010-04-09 11:20:00,77.09,77.23,77.09,77.17,59800.0,54.3457,54.4444,54.3457,54.4021,59800.0
2010-04-09 11:30:00,77.18,77.25,77.18,77.25,36500.0,54.4091,54.4585,54.4091,54.4585,36500.0
2010-04-09 11:40:00,77.25,77.29,77.22,77.27,52200.0,54.4585,54.4867,54.4373,54.4726,52200.0
2010-04-09 11:50:00,77.27,77.36,77.24,77.31,63500.0,54.4726,54.536,54.4514,54.5008,63500.0
2010-04-09 12:00:00,77.33,77.34,77.29,77.31,26200.0,54.5149,54.5219,54.4867,54.5008,26200.0
2010-04-09 12:10:00,77.31,77.39,77.31,77.31,29300.0,54.5008,54.5571,54.5008,54.5008,29300.0
2010-04-09 12:20:00,77.32,77.39,77.32,77.38,29300.0,54.5078,54.5571,54.5078,54.5501,29300.0
2010-04-09 12:30:00,77.36,77.38,77.27,77.28,28000.0,54.536,54.5501,54.4726,54.4796,28000.0
2010-04-09 12:40:00,77.29,77.33,77.28,77.33,12400.0,54.4867,54.5149,54.4796,54.5149,12400.0
2010-04-09 12:50:00,77.34,77.37,77.3,77.33,5500.0,54.5219,54.543,54.4937,54.5149,5500.0
2010-04-09 13:00:00,77.34,77.35,77.26,77.31,20100.0,54.5219,54.5289,54.4655,54.5008,20100.0
2010-04-09 13:10:00,77.3,77.33,77.28,77.32,6800.0,54.4937,54.5149,54.4796,54.5078,6800.0
2010-04-09 13:20:00,77.33,77.38,77.29,77.35,43300.0,54.5149,54.5501,54.4867,54.5289,43300.0
2010-04-09 13:30:00,77.31,77.39,77.31,77.39,3600.0,54.5008,54.5571,54.5008,54.5571,3600.0
2010-04-09 13:40:00,77.39,77.42,77.35,77.39,19300.0,54.5571,54.5783,54.5289,54.5571,19300.0
2010-04-09 13:50:00,77.4,77.41,77.37,77.39,13200.0,54.5642,54.5712,54.543,54.5571,13200.0
2010-04-09 14:00:00,77.4,77.43,77.37,77.43,25800.0,54.5642,54.5853,54.543,54.5853,25800.0
2010-04-09 14:10:00,77.41,77.44,77.4,77.42,17000.0,54.5712,54.5924,54.5642,54.5783,17000.0
2010-04-09 14:20:00,77.42,77.47,77.41,77.43,5800.0,54.5783,54.6135,54.5712,54.5853,5800.0
2010-04-09 14:30:00,77.41,77.42,77.4,77.41,7200.0,54.5712,54.5783,54.5642,54.5712,7200.0
2010-04-09 14:40:00,77.42,77.45,77.37,77.43,11400.0,54.5783,54.5994,54.543,54.5853,11400.0
2010-04-09 14:50:00,77.44,77.49,77.41,77.42,11500.0,54.5924,54.6276,54.5712,54.5783,11500.0
2010-04-09 15:00:00,77.44,77.47,77.41,77.42,21100.0,54.5924,54.6135,54.5712,54.5783,21100.0
2010-04-09 15:10:00,77.42,77.46,77.4,77.46,17000.0,54.5783,54.6065,54.5642,54.6065,17000.0
2010-04-09 15:20:00,77.45,77.47,77.41,77.43,24000.0,54.5994,54.6135,54.5712,54.5853,24000.0
2010-04-09 15:30:00,77.43,77.5,77.43,77.46,26100.0,54.5853,54.6347,54.5853,54.6065,26100.0
2010-04-09 15:40:00,77.45,77.5,77.45,77.5,59700.0,54.5994,54.6347,54.5994,54.6347,59700.0
2010-04-09 15:50:00,77.5,77.58,77.49,77.57,96300.0,54.6347,54.6911,54.6276,54.684,96300.0
2010-04-12 09:30:00,77.54,78.0,77.46,77.98,41900.0,54.6629,54.9872,54.6065,54.9731,41900.0
2010-04-12 09:40:00,77.99,78.05,77.81,78.03,15900.0,54.9801,55.0224,54.8532,55.0083,15900.0
2010-04-12 09:50:00,78.02,78.02,77.74,77.77,17000.0,55.0013,55.0013,54.8039,54.825,17000.0
2010-04-12 10:00:00,77.75,78.03,77.7,78.03,41100.0,54.8109,55.0083,54.7757,55.0083,41100.0
2010-04-12 10:10:00,78.02,78.18,78.0,78.02,35600.0,55.0013,55.1141,54.9872,55.0013,35600.0
2010-04-12 10:20:00,78.02,78.11,78.0,78.04,19400.0,55.0013,55.0647,54.9872,55.0154,19400.0
2010-04-12 10:30:00,78.04,78.05,77.88,77.92,16700.0,55.0154,55.0224,54.9026,54.9308,16700.0
2010-04-12 10:40:00,77.92,78.07,77.9,78.03,34000.0,54.9308,55.0365,54.9167,55.0083,34000.0
2010-04-12 10:50:00,78.01,78.12,78.01,78.07,45300.0,54.9942,55.0718,54.9942,55.0365,45300.0
2010-04-12 11:00:00,78.07,78.08,77.84,77.84,32800.0,55.0365,55.0436,54.8744,54.8744,32800.0
2010-04-12 11:10:00,77.85,77.85,77.56,77.56,55300.0,54.8814,54.8814,54.677,54.677,55300.0
2010-04-12 11:20:00,77.56,77.59,77.41,77.41,28500.0,54.677,54.6981,54.5712,54.5712,28500.0
2010-04-12 11:30:00,77.41,77.46,77.36,77.45,20800.0,54.5712,54.6065,54.536,54.5994,20800.0
2010-04-12 11:40:00,77.44,77.5,77.35,77.39,28000.0,54.5924,54.6347,54.5289,54.5571,28000.0
2010-04-12 11:50:00,77.38,77.43,77.33,77.4,15200.0,54.5501,54.5853,54.5149,54.5642,15200.0
2010-04-12 12:00:00,77.4,77.47,77.38,77.38,18500.0,54.5642,54.6135,54.5501,54.5501,18500.0
2010-04-12 12:10:00,77.38,77.43,77.35,77.36,11500.0,54.5501,54.5853,54.5289,54.536,11500.0
2010-04-12 12:20:00,77.36,77.4,77.35,77.39,14800.0,54.536,54.5642,54.5289,54.5571,14800.0
2010-04-12 12:30:00,77.39,77.42,77.38,77.42,12200.0,54.5571,54.5783,54.5501,54.5783,12200.0
2010-04-12 12:40:00,77.41,77.44,77.36,77.36,18300.0,54.5712,54.5924,54.536,54.536,18300.0
2010-04-12 12:50:00,77.36,77.53,77.32,77.53,25600.0,54.536,54.6558,54.5078,54.6558,25600.0
2010-04-12 13:00:00,77.53,77.59,77.52,77.59,32200.0,54.6558,54.6981,54.6488,54.6981,32200.0
2010-04-12 13:10:00,77.59,77.59,77.52,77.59,9900.0,54.6981,54.6981,54.6488,54.6981,9900.0
2010-04-12 13:20:00,77.59,77.65,77.56,77.59,6000.0,54.6981,54.7404,54.677,54.6981,6000.0
2010-04-12 13:30:00,77.6,77.63,77.56,77.56,4600.0,54.7052,54.7263,54.677,54.677,4600.0
2010-04-12 13:40:00,77.57,77.57,77.52,77.53,17500.0,54.684,54.684,54.6488,54.6558,17500.0
2010-04-12 13:50:00,77.53,77.57,77.44,77.44,8800.0,54.6558,54.684,54.5924,54.5924,8800.0
2010-04-12 14:00:00,77.44,77.46,77.35,77.36,21100.0,54.5924,54.6065,54.5289,54.536,21100.0
2010-04-12 14:10:00,77.36,77.37,77.33,77.36,20000.0,54.536,54.543,54.5149,54.536,20000.0
2010-04-12 14:20:00,77.35,77.4,77.33,77.39,9800.0,54.5289,54.5642,54.5149,54.5571,9800.0
2010-04-12 14:30:00,77.39,77.42,77.35,77.38,13500.0,54.5571,54.5783,54.5289,54.5501,13500.0
2010-04-12 14:40:00,77.39,77.41,77.31,77.39,25200.0,54.5571,54.5712,54.5008,54.5571,25200.0
2010-04-12 14:50:00,77.38,77.46,77.38,77.42,9900.0,54.5501,54.6065,54.5501,54.5783,9900.0
2010-04-12 15:00:00,77.4,77.46,77.36,77.44,21300.0,54.5642,54.6065,54.536,54.5924,21300.0
2010-04-12 15:10:00,77.45,77.47,77.38,77.39,18700.0,54.5994,54.6135,54.5501,54.5571,18700.0
2010-04-12 15:20:00,77.41,77.42,77.3,77.35,44200.0,54.5712,54.5783,54.4937,54.5289,44200.0
2010-04-12 15:30:00,77.35,77.38,77.29,77.37,29000.0,54.5289,54.5501,54.4867,54.543,29000.0
2010-04-12 15:40:00,77.37,77.37,77.14,77.25,67800.0,54.543,54.543,54.3809,54.4585,67800.0
2010-04-12 15:50:00,77.27,77.34,77.2,77.33,85400.0,54.4726,54.5219,54.4232,54.5149,85400.0
2010-04-13 09:30:00,77.35,77.35,76.65,76.67,34900.0,54.5289,54.5289,54.0355,54.0496,34900.0
2010-04-13 09:40:00,76.69,76.94,76.68,76.81,22900.0,54.0637,54.2399,54.0566,54.1483,22900.0
2010-04-13 09:50:00,76.83,76.86,76.63,76.64,37500.0,54.1624,54.1835,54.0214,54.0284,37500.0
2010-04-13 10:00:00,76.63,76.64,76.46,76.5,36800.0,54.0214,54.0284,53.9015,53.9297,36800.0
2010-04-13 10:10:00,76.5,76.71,76.5,76.58,26200.0,53.9297,54.0778,53.9297,53.9861,26200.0
2010-04-13 10:20:00,76.54,76.54,76.39,76.4,28800.0,53.9579,53.9579,53.8522,53.8592,28800.0
2010-04-13 10:30:00,76.4,76.41,76.07,76.16,44900.0,53.8592,53.8663,53.6266,53.69,44900.0
2010-04-13 10:40:00,76.16,76.47,76.16,76.44,37700.0,53.69,53.9086,53.69,53.8874,37700.0
2010-04-13 10:50:00,76.43,76.62,76.43,76.54,33500.0,53.8804,54.0143,53.8804,53.9579,33500.0
2010-04-13 11:00:00,76.55,76.66,76.53,76.58,35100.0,53.965,54.0425,53.9509,53.9861,35100.0
2010-04-13 11:10:00,76.56,76.6,76.44,76.52,45400.0,53.972,54.0002,53.8874,53.9438,45400.0
2010-04-13 11:20:00,76.55,76.55,76.48,76.5,48500.0,53.965,53.965,53.9156,53.9297,48500.0
2010-04-13 11:30:00,76.49,76.56,76.49,76.52,39000.0,53.9227,53.972,53.9227,53.9438,39000.0
2010-04-13 11:40:00,76.52,76.54,76.46,76.52,31800.0,53.9438,53.9579,53.9015,53.9438,31800.0
2010-04-13 11:50:00,76.53,76.57,76.48,76.49,37600.0,53.9509,53.9791,53.9156,53.9227,37600.0
2010-04-13 12:00:00,76.49,76.52,76.46,76.46,34600.0,53.9227,53.9438,53.9015,53.9015,34600.0
2010-04-13 12:10:00,76.47,76.6,76.38,76.59,38000.0,53.9086,54.0002,53.8451,53.9932,38000.0
2010-04-13 12:20:00,76.6,76.64,76.53,76.54,33000.0,54.0002,54.0284,53.9509,53.9579,33000.0
2010-04-13 12:30:00,76.54,76.59,76.53,76.54,32300.0,53.9579,53.9932,53.9509,53.9579,32300.0
2010-04-13 12:40:00,76.54,76.59,76.53,76.58,19900.0,53.9579,53.9932,53.9509,53.9861,19900.0
2010-04-13 12:50:00,76.58,76.63,76.5,76.5,38900.0,53.9861,54.0214,53.9297,53.9297,38900.0
2010-04-13 13:00:00,76.5,76.67,76.49,76.64,80000.0,53.9297,54.0496,53.9227,54.0284,80000.0
2010-04-13 13:10:00,76.65,76.76,76.65,76.75,21400.0,54.0355,54.113,54.0355,54.106,21400.0
2010-04-13 13:20:00,76.74,76.77,76.68,76.72,72900.0,54.0989,54.1201,54.0566,54.0848,72900.0
2010-04-13 13:30:00,76.71,76.78,76.7,76.76,12100.0,54.0778,54.1271,54.0707,54.113,12100.0
2010-04-13 13:40:00,76.77,76.81,76.71,76.75,24700.0,54.1201,54.1483,54.0778,54.106,24700.0
2010-04-13 13:50:00,76.75,76.83,76.72,76.75,36700.0,54.106,54.1624,54.0848,54.106,36700.0
2010-04-13 14:00:00,76.75,76.82,76.74,76.77,32300.0,54.106,54.1553,54.0989,54.1201,32300.0
2010-04-13 14:10:00,76.78,76.89,76.77,76.87,80600.0,54.1271,54.2047,54.1201,54.1906,80600.0
2010-04-13 14:20:00,76.88,76.92,76.82,76.84,49600.0,54.1976,54.2258,54.1553,54.1694,49600.0
2010-04-13 14:30:00,76.83,76.83,76.77,76.78,30000.0,54.1624,54.1624,54.1201,54.1271,30000.0
2010-04-13 14:40:00,76.78,76.82,76.73,76.77,25200.0,54.1271,54.1553,54.0919,54.1201,25200.0
2010-04-13 14:50:00,76.77,76.85,76.71,76.74,26100.0,54.1201,54.1765,54.0778,54.0989,26100.0
2010-04-13 15:00:00,76.75,76.85,76.72,76.82,26000.0,54.106,54.1765,54.0848,54.1553,26000.0
2010-04-13 15:10:00,76.81,76.9,76.71,76.84,57700.0,54.1483,54.2117,54.0778,54.1694,57700.0
2010-04-13 15:20:00,76.85,76.93,76.81,76.91,67300.0,54.1765,54.2329,54.1483,54.2188,67300.0
2010-04-13 15:30:00,76.91,76.94,76.83,76.85,60100.0,54.2188,54.2399,54.1624,54.1765,60100.0
2010-04-13 15:40:00,76.85,76.91,76.78,76.81,113300.0,54.1765,54.2188,54.1271,54.1483,113300.0
2010-04-13 15:50:00,76.8,76.88,76.79,76.82,133000.0,54.1412,54.1976,54.1342,54.1553,133000.0
2010-04-14 09:30:00,76.87,76.97,76.46,76.57,49800.0,54.1906,54.2611,53.9015,53.9791,49800.0
2010-04-14 09:40:00,76.55,76.58,76.38,76.44,40400.0,53.965,53.9861,53.8451,53.8874,40400.0
2010-04-14 09:50:00,76.44,76.53,76.35,76.35,31800.0,53.8874,53.9509,53.824,53.824,31800.0
2010-04-14 10:00:00,76.33,76.47,76.32,76.45,34000.0,53.8099,53.9086,53.8028,53.8945,34000.0
2010-04-14 10:10:00,76.4,76.51,76.3,76.44,48900.0,53.8592,53.9368,53.7887,53.8874,48900.0
2010-04-14 10:20:00,76.47,76.54,76.38,76.53,40500.0,53.9086,53.9579,53.8451,53.9509,40500.0
2010-04-14 10:30:00,76.52,76.55,76.31,76.44,115300.0,53.9438,53.965,53.7958,53.8874,115300.0
2010-04-14 10:40:00,76.43,76.54,76.39,76.51,35900.0,53.8804,53.9579,53.8522,53.9368,35900.0
2010-04-14 10:50:00,76.5,76.52,76.45,76.45,36900.0,53.9297,53.9438,53.8945,53.8945,36900.0
2010-04-14 11:00:00,76.45,76.5,76.36,76.39,69300.0,53.8945,53.9297,53.831,53.8522,69300.0
2010-04-14 11:10:00,76.4,76.41,76.36,76.38,35400.0,53.8592,53.8663,53.831,53.8451,35400.0
2010-04-14 11:20:00,76.39,76.46,76.33,76.41,67400.0,53.8522,53.9015,53.8099,53.8663,67400.0
2010-04-14 11:30:00,76.4,76.47,76.35,76.4,58200.0,53.8592,53.9086,53.824,53.8592,58200.0
2010-04-14 11:40:00,76.4,76.43,76.34,76.37,53600.0,53.8592,53.8804,53.8169,53.8381,53600.0
2010-04-14 11:50:00,76.38,76.46,76.35,76.41,35600.0,53.8451,53.9015,53.824,53.8663,35600.0
2010-04-14 12:00:00,76.41,76.45,76.37,76.4,44300.0,53.8663,53.8945,53.8381,53.8592,44300.0
2010-04-14 12:10:00,76.39,76.45,76.35,76.41,46400.0,53.8522,53.8945,53.824,53.8663,46400.0
2010-04-14 12:20:00,76.4,76.49,76.39,76.42,63300.0,53.8592,53.9227,53.8522,53.8733,63300.0
2010-04-14 12:30:00,76.44,76.47,76.4,76.4,68800.0,53.8874,53.9086,53.8592,53.8592,68800.0
2010-04-14 12:40:00,76.41,76.45,76.38,76.45,28900.0,53.8663,53.8945,53.8451,53.8945,28900.0
2010-04-14 12:50:00,76.45,76.56,76.43,76.55,48300.0,53.8945,53.972,53.8804,53.965,48300.0
2010-04-14 13:00:00,76.52,76.65,76.52,76.61,34100.0,53.9438,54.0355,53.9438,54.0073,34100.0
2010-04-14 13:10:00,76.6,76.69,76.58,76.61,41300.0,54.0002,54.0637,53.9861,54.0073,41300.0
2010-04-14 13:20:00,76.6,76.64,76.53,76.57,32000.0,54.0002,54.0284,53.9509,53.9791,32000.0
2010-04-14 13:30:00,76.57,76.68,76.53,76.6,29100.0,53.9791,54.0566,53.9509,54.0002,29100.0
2010-04-14 13:40:00,76.59,76.78,76.57,76.7,78700.0,53.9932,54.1271,53.9791,54.0707,78700.0
2010-04-14 13:50:00,76.7,76.72,76.65,76.68,32300.0,54.0707,54.0848,54.0355,54.0566,32300.0
2010-04-14 14:00:00,76.69,76.74,76.68,76.69,34000.0,54.0637,54.0989,54.0566,54.0637,34000.0
2010-04-14 14:10:00,76.7,76.72,76.66,76.67,23200.0,54.0707,54.0848,54.0425,54.0496,23200.0
2010-04-14 14:20:00,76.67,76.72,76.62,76.64,27200.0,54.0496,54.0848,54.0143,54.0284,27200.0
2010-04-14 14:30:00,76.64,76.79,76.64,76.73,41800.0,54.0284,54.1342,54.0284,54.0919,41800.0
2010-04-14 14:40:00,76.71,76.75,76.64,76.66,56900.0,54.0778,54.106,54.0284,54.0425,56900.0
2010-04-14 14:50:00,76.67,76.73,76.56,76.61,46200.0,54.0496,54.0919,53.972,54.0073,46200.0
2010-04-14 15:00:00,76.63,76.69,76.57,76.64,55700.0,54.0214,54.0637,53.9791,54.0284,55700.0
2010-04-14 15:10:00,76.65,76.67,76.59,76.67,45400.0,54.0355,54.0496,53.9932,54.0496,45400.0
2010-04-14 15:20:00,76.67,76.74,76.64,76.67,132000.0,54.0496,54.0989,54.0284,54.0496,132000.0
2010-04-14 15:30:00,76.66,76.83,76.65,76.83,148400.0,54.0425,54.1624,54.0355,54.1624,148400.0
2010-04-14 15:40:00,76.82,76.83,76.72,76.73,80100.0,54.1553,54.1624,54.0848,54.0919,80100.0
2010-04-14 15:50:00,76.75,76.77,76.65,76.66,319800.0,54.106,54.1201,54.0355,54.0425,319800.0
2010-04-15 09:30:00,76.43,76.45,76.19,76.27,56600.0,53.8804,53.8945,53.7112,53.7676,56600.0
2010-04-15 09:40:00,76.28,76.74,76.26,76.73,42200.0,53.7746,54.0989,53.7605,54.0919,42200.0
2010-04-15 09:50:00,76.75,76.75,76.51,76.54,95900.0,54.106,54.106,53.9368,53.9579,95900.0
2010-04-15 10:00:00,76.55,76.65,76.52,76.61,100800.0,53.965,54.0355,53.9438,54.0073,100800.0
2010-04-15 10:10:00,76.6,76.66,76.55,76.6,71900.0,54.0002,54.0425,53.965,54.0002,71900.0
2010-04-15 10:20:00,76.6,76.76,76.59,76.73,108600.0,54.0002,54.113,53.9932,54.0919,108600.0
2010-04-15 10:30:00,76.72,76.9,76.72,76.85,78400.0,54.0848,54.2117,54.0848,54.1765,78400.0
2010-04-15 10:40:00,76.86,76.96,76.85,76.92,34900.0,54.1835,54.254,54.1765,54.2258,34900.0
2010-04-15 10:50:00,76.94,77.01,76.92,76.95,47900.0,54.2399,54.2893,54.2258,54.247,47900.0
2010-04-15 11:00:00,76.97,77.06,76.86,76.86,84500.0,54.2611,54.3245,54.1835,54.1835,84500.0
2010-04-15 11:10:00,76.88,76.9,76.67,76.71,54700.0,54.1976,54.2117,54.0496,54.0778,54700.0
2010-04-15 11:20:00,76.7,76.82,76.67,76.69,12700.0,54.0707,54.1553,54.0496,54.0637,12700.0
2010-04-15 11:30:00,76.69,76.78,76.65,76.65,40400.0,54.0637,54.1271,54.0355,54.0355,40400.0
2010-04-15 11:40:00,76.64,76.68,76.49,76.54,38800.0,54.0284,54.0566,53.9227,53.9579,38800.0
2010-04-15 11:50:00,76.55,76.55,76.49,76.54,51300.0,53.965,53.965,53.9227,53.9579,51300.0
2010-04-15 12:00:00,76.55,76.55,76.48,76.54,31300.0,53.965,53.965,53.9156,53.9579,31300.0
2010-04-15 12:10:00,76.54,76.58,76.49,76.55,33000.0,53.9579,53.9861,53.9227,53.965,33000.0
2010-04-15 12:20:00,76.56,76.59,76.51,76.54,39600.0,53.972,53.9932,53.9368,53.9579,39600.0
2010-04-15 12:30:00,76.54,76.58,76.52,76.53,35900.0,53.9579,53.9861,53.9438,53.9509,35900.0
2010-04-15 12:40:00,76.53,76.56,76.47,76.5,71600.0,53.9509,53.972,53.9086,53.9297,71600.0
2010-04-15 12:50:00,76.49,76.54,76.47,76.47,24600.0,53.9227,53.9579,53.9086,53.9086,24600.0
2010-04-15 13:00:00,76.51,76.6,76.47,76.6,30400.0,53.9368,54.0002,53.9086,54.0002,30400.0
2010-04-15 13:10:00,76.61,76.67,76.49,76.54,59100.0,54.0073,54.0496,53.9227,53.9579,59100.0
2010-04-15 13:20:00,76.54,76.65,76.48,76.55,58600.0,53.9579,54.0355,53.9156,53.965,58600.0
2010-04-15 13:30:00,76.57,76.65,76.57,76.64,41100.0,53.9791,54.0355,53.9791,54.0284,41100.0
2010-04-15 13:40:00,76.65,76.65,76.57,76.6,21500.0,54.0355,54.0355,53.9791,54.0002,21500.0
2010-04-15 13:50:00,76.6,76.6,76.54,76.57,39800.0,54.0002,54.0002,53.9579,53.9791,39800.0
2010-04-15 14:00:00,76.58,76.71,76.5,76.67,35200.0,53.9861,54.0778,53.9297,54.0496,35200.0
2010-04-15 14:10:00,76.68,76.79,76.68,76.74,45300.0,54.0566,54.1342,54.0566,54.0989,45300.0
2010-04-15 14:20:00,76.74,76.74,76.69,76.71,30300.0,54.0989,54.0989,54.0637,54.0778,30300.0
2010-04-15 14:30:00,76.7,76.72,76.68,76.72,25700.0,54.0707,54.0848,54.0566,54.0848,25700.0
2010-04-15 14:40:00,76.72,76.73,76.69,76.7,35500.0,54.0848,54.0919,54.0637,54.0707,35500.0
2010-04-15 14:50:00,76.7,76.73,76.7,76.73,25800.0,54.0707,54.0919,54.0707,54.0919,25800.0
2010-04-15 15:00:00,76.73,76.75,76.71,76.75,46700.0,54.0919,54.106,54.0778,54.106,46700.0
2010-04-15 15:10:00,76.75,76.75,76.68,76.7,63100.0,54.106,54.106,54.0566,54.0707,63100.0
2010-04-15 15:20:00,76.7,76.74,76.69,76.74,48300.0,54.0707,54.0989,54.0637,54.0989,48300.0
2010-04-15 15:30:00,76.74,76.74,76.61,76.66,95400.0,54.0989,54.0989,54.0073,54.0425,95400.0
2010-04-15 15:40:00,76.66,76.67,76.51,76.51,171800.0,54.0425,54.0496,53.9368,53.9368,171800.0
2010-04-15 15:50:00,76.51,76.52,76.43,76.5,249800.0,53.9368,53.9438,53.8804,53.9297,249800.0
2010-04-16 09:30:00,76.22,76.72,76.22,76.46,243100.0,53.7323,54.0848,53.7323,53.9015,243100.0
2010-04-16 09:40:00,76.49,76.53,76.23,76.43,35000.0,53.9227,53.9509,53.7394,53.8804,35000.0
2010-04-16 09:50:00,76.43,76.64,76.38,76.64,47900.0,53.8804,54.0284,53.8451,54.0284,47900.0
2010-04-16 10:00:00,76.64,76.73,76.54,76.61,65700.0,54.0284,54.0919,53.9579,54.0073,65700.0
2010-04-16 10:10:00,76.61,76.72,76.51,76.7,27100.0,54.0073,54.0848,53.9368,54.0707,27100.0
2010-04-16 10:20:00,76.68,76.95,76.68,76.8,43000.0,54.0566,54.247,54.0566,54.1412,43000.0
2010-04-16 10:30:00,76.8,76.86,76.48,76.56,35300.0,54.1412,54.1835,53.9156,53.972,35300.0
2010-04-16 10:40:00,76.52,76.68,76.37,76.37,34900.0,53.9438,54.0566,53.8381,53.8381,34900.0
2010-04-16 10:50:00,76.36,76.52,76.2,76.37,49900.0,53.831,53.9438,53.7182,53.8381,49900.0
2010-04-16 11:00:00,76.35,76.51,76.22,76.22,27600.0,53.824,53.9368,53.7323,53.7323,27600.0
2010-04-16 11:10:00,76.22,76.22,75.89,75.92,41600.0,53.7323,53.7323,53.4997,53.5209,41600.0
2010-04-16 11:20:00,75.96,76.12,75.8,75.83,37900.0,53.549,53.6618,53.4363,53.4574,37900.0
2010-04-16 11:30:00,75.86,75.86,75.66,75.75,33100.0,53.4786,53.4786,53.3376,53.401,33100.0
2010-04-16 11:40:00,75.75,75.84,75.53,75.62,39400.0,53.401,53.4645,53.2459,53.3094,39400.0
2010-04-16 11:50:00,75.62,75.83,75.55,75.69,61500.0,53.3094,53.4574,53.26,53.3587,61500.0
2010-04-16 12:00:00,75.67,75.82,75.57,75.82,39700.0,53.3446,53.4504,53.2741,53.4504,39700.0
2010-04-16 12:10:00,75.8,75.83,75.64,75.65,30400.0,53.4363,53.4574,53.3235,53.3305,30400.0
2010-04-16 12:20:00,75.66,75.89,75.66,75.83,17700.0,53.3376,53.4997,53.3376,53.4574,17700.0
2010-04-16 12:30:00,75.86,75.93,75.65,75.74,44600.0,53.4786,53.5279,53.3305,53.394,44600.0
2010-04-16 12:40:00,75.73,75.95,75.72,75.81,34200.0,53.3869,53.542,53.3799,53.4433,34200.0
2010-04-16 12:50:00,75.81,76.08,75.79,76.04,34300.0,53.4433,53.6336,53.4292,53.6054,34300.0
2010-04-16 13:00:00,76.05,76.11,76.01,76.04,19400.0,53.6125,53.6548,53.5843,53.6054,19400.0
2010-04-16 13:10:00,76.05,76.05,75.76,75.76,63000.0,53.6125,53.6125,53.4081,53.4081,63000.0
2010-04-16 13:20:00,75.77,75.87,75.75,75.77,24800.0,53.4151,53.4856,53.401,53.4151,24800.0
2010-04-16 13:30:00,75.78,75.81,75.74,75.77,31400.0,53.4222,53.4433,53.394,53.4151,31400.0
2010-04-16 13:40:00,75.77,75.82,75.64,75.66,39500.0,53.4151,53.4504,53.3235,53.3376,39500.0
2010-04-16 13:50:00,75.67,75.8,75.66,75.77,45000.0,53.3446,53.4363,53.3376,53.4151,45000.0
2010-04-16 14:00:00,75.77,76.09,75.77,76.04,48700.0,53.4151,53.6407,53.4151,53.6054,48700.0
2010-04-16 14:10:00,76.04,76.22,76.02,76.15,50500.0,53.6054,53.7323,53.5913,53.683,50500.0
2010-04-16 14:20:00,76.13,76.24,76.13,76.19,30900.0,53.6689,53.7464,53.6689,53.7112,30900.0
2010-04-16 14:30:00,76.18,76.3,76.09,76.11,35500.0,53.7041,53.7887,53.6407,53.6548,35500.0
2010-04-16 14:40:00,76.11,76.14,75.96,76.01,74500.0,53.6548,53.6759,53.549,53.5843,74500.0
2010-04-16 14:50:00,76.02,76.02,75.92,75.92,35800.0,53.5913,53.5913,53.5209,53.5209,35800.0
2010-04-16 15:00:00,75.93,76.0,75.84,75.89,85200.0,53.5279,53.5772,53.4645,53.4997,85200.0
2010-04-16 15:10:00,75.89,75.97,75.84,75.87,47900.0,53.4997,53.5561,53.4645,53.4856,47900.0
2010-04-16 15:20:00,75.87,75.97,75.85,75.89,41000.0,53.4856,53.5561,53.4715,53.4997,41000.0
2010-04-16 15:30:00,75.89,76.08,75.86,76.04,101200.0,53.4997,53.6336,53.4786,53.6054,101200.0
2010-04-16 15:40:00,76.05,76.21,76.0,76.11,171000.0,53.6125,53.7253,53.5772,53.6548,171000.0
2010-04-16 15:50:00,76.12,76.16,75.96,75.98,222200.0,53.6618,53.69,53.549,53.5631,222200.0
2010-04-19 09:30:00,75.94,76.32,75.85,75.95,74000.0,53.535,53.8028,53.4715,53.542,74000.0
2010-04-19 09:40:00,75.95,76.0,75.8,75.99,36700.0,53.542,53.5772,53.4363,53.5702,36700.0
2010-04-19 09:50:00,75.99,76.19,75.92,75.92,47700.0,53.5702,53.7112,53.5209,53.5209,47700.0
2010-04-19 10:00:00,75.94,76.02,75.87,75.94,60900.0,53.535,53.5913,53.4856,53.535,60900.0
2010-04-19 10:10:00,75.91,75.91,75.82,75.87,50200.0,53.5138,53.5138,53.4504,53.4856,50200.0
2010-04-19 10:20:00,75.88,75.9,75.67,75.67,38100.0,53.4927,53.5068,53.3446,53.3446,38100.0
2010-04-19 10:30:00,75.67,75.76,75.64,75.76,30500.0,53.3446,53.4081,53.3235,53.4081,30500.0
2010-04-19 10:40:00,75.75,75.86,75.75,75.75,29900.0,53.401,53.4786,53.401,53.401,29900.0
2010-04-19 10:50:00,75.77,75.78,75.66,75.68,50000.0,53.4151,53.4222,53.3376,53.3517,50000.0
2010-04-19 11:00:00,75.69,75.71,75.66,75.67,20700.0,53.3587,53.3728,53.3376,53.3446,20700.0
2010-04-19 11:10:00,75.66,75.78,75.61,75.76,25600.0,53.3376,53.4222,53.3023,53.4081,25600.0
2010-04-19 11:20:00,75.77,75.77,75.61,75.75,38900.0,53.4151,53.4151,53.3023,53.401,38900.0
2010-04-19 11:30:00,75.77,75.91,75.73,75.87,71500.0,53.4151,53.5138,53.3869,53.4856,71500.0
2010-04-19 11:40:00,75.88,75.88,75.73,75.84,43600.0,53.4927,53.4927,53.3869,53.4645,43600.0
2010-04-19 11:50:00,75.84,75.84,75.64,75.79,37600.0,53.4645,53.4645,53.3235,53.4292,37600.0
2010-04-19 12:00:00,75.79,75.98,75.76,75.82,44400.0,53.4292,53.5631,53.4081,53.4504,44400.0
2010-04-19 12:10:00,75.79,75.89,75.71,75.79,39700.0,53.4292,53.4997,53.3728,53.4292,39700.0
2010-04-19 12:20:00,75.82,75.94,75.76,75.91,25700.0,53.4504,53.535,53.4081,53.5138,25700.0
2010-04-19 12:30:00,75.91,75.97,75.87,75.94,32300.0,53.5138,53.5561,53.4856,53.535,32300.0
2010-04-19 12:40:00,75.94,76.01,75.94,75.98,25900.0,53.535,53.5843,53.535,53.5631,25900.0
2010-04-19 12:50:00,75.97,76.02,75.95,75.98,25100.0,53.5561,53.5913,53.542,53.5631,25100.0
2010-04-19 13:00:00,75.96,76.01,75.86,75.86,69700.0,53.549,53.5843,53.4786,53.4786,69700.0
2010-04-19 13:10:00,75.87,76.01,75.87,75.95,24100.0,53.4856,53.5843,53.4856,53.542,24100.0
2010-04-19 13:20:00,75.95,76.05,75.93,75.97,30600.0,53.542,53.6125,53.5279,53.5561,30600.0
2010-04-19 13:30:00,75.97,75.98,75.87,75.88,14800.0,53.5561,53.5631,53.4856,53.4927,14800.0
2010-04-19 13:40:00,75.88,75.99,75.8,75.83,22000.0,53.4927,53.5702,53.4363,53.4574,22000.0
2010-04-19 13:50:00,75.84,75.87,75.71,75.72,46400.0,53.4645,53.4856,53.3728,53.3799,46400.0
2010-04-19 14:00:00,75.71,75.81,75.7,75.72,133500.0,53.3728,53.4433,53.3658,53.3799,133500.0
2010-04-19 14:10:00,75.71,75.75,75.61,75.65,85400.0,53.3728,53.401,53.3023,53.3305,85400.0
2010-04-19 14:20:00,75.65,75.79,75.64,75.77,38700.0,53.3305,53.4292,53.3235,53.4151,38700.0
2010-04-19 14:30:00,75.76,75.95,75.75,75.95,34100.0,53.4081,53.542,53.401,53.542,34100.0
2010-04-19 14:40:00,75.97,76.01,75.89,75.92,46800.0,53.5561,53.5843,53.4997,53.5209,46800.0
2010-04-19 14:50:00,75.92,76.09,75.92,76.09,35500.0,53.5209,53.6407,53.5209,53.6407,35500.0
2010-04-19 15:00:00,76.08,76.15,75.97,76.0,74800.0,53.6336,53.683,53.5561,53.5772,74800.0
2010-04-19 15:10:00,76.01,76.07,75.96,75.96,23100.0,53.5843,53.6266,53.549,53.549,23100.0
2010-04-19 15:20:00,75.97,76.1,75.96,76.07,30800.0,53.5561,53.6477,53.549,53.6266,30800.0
2010-04-19 15:30:00,76.07,76.13,76.0,76.03,43700.0,53.6266,53.6689,53.5772,53.5984,43700.0
2010-04-19 15:40:00,76.03,76.12,75.97,76.11,48000.0,53.5984,53.6618,53.5561,53.6548,48000.0
2010-04-19 15:50:00,76.11,76.22,76.08,76.17,135000.0,53.6548,53.7323,53.6336,53.6971,135000.0
2010-04-20 09:30:00,76.34,76.96,76.34,76.84,44800.0,53.8169,54.254,53.8169,54.1694,44800.0
2010-04-20 09:40:00,76.88,76.99,76.77,76.81,33500.0,54.1976,54.2752,54.1201,54.1483,33500.0
2010-04-20 09:50:00,76.82,77.0,76.76,76.88,18100.0,54.1553,54.2822,54.113,54.1976,18100.0
2010-04-20 10:00:00,76.88,77.0,76.71,76.85,28900.0,54.1976,54.2822,54.0778,54.1765,28900.0
2010-04-20 10:10:00,76.82,76.82,76.31,76.34,59900.0,54.1553,54.1553,53.7958,53.8169,59900.0
2010-04-20 10:20:00,76.35,76.41,76.19,76.34,96300.0,53.824,53.8663,53.7112,53.8169,96300.0
2010-04-20 10:30:00,76.33,76.39,76.31,76.39,59500.0,53.8099,53.8522,53.7958,53.8522,59500.0
2010-04-20 10:40:00,76.38,76.62,76.36,76.62,58000.0,53.8451,54.0143,53.831,54.0143,58000.0
2010-04-20 10:50:00,76.61,76.75,76.58,76.7,48900.0,54.0073,54.106,53.9861,54.0707,48900.0
2010-04-20 11:00:00,76.73,76.92,76.72,76.9,27900.0,54.0919,54.2258,54.0848,54.2117,27900.0
2010-04-20 11:10:00,76.9,76.94,76.81,76.85,19500.0,54.2117,54.2399,54.1483,54.1765,19500.0
2010-04-20 11:20:00,76.85,76.85,76.69,76.72,39200.0,54.1765,54.1765,54.0637,54.0848,39200.0
2010-04-20 11:30:00,76.73,76.8,76.69,76.77,32400.0,54.0919,54.1412,54.0637,54.1201,32400.0
2010-04-20 11:40:00,76.75,76.86,76.71,76.86,36200.0,54.106,54.1835,54.0778,54.1835,36200.0
2010-04-20 11:50:00,76.84,77.02,76.84,76.97,30000.0,54.1694,54.2963,54.1694,54.2611,30000.0
2010-04-20 12:00:00,76.97,77.05,76.95,76.97,68400.0,54.2611,54.3175,54.247,54.2611,68400.0
2010-04-20 12:10:00,76.95,77.0,76.79,76.83,70900.0,54.247,54.2822,54.1342,54.1624,70900.0
2010-04-20 12:20:00,76.83,76.88,76.63,76.77,81100.0,54.1624,54.1976,54.0214,54.1201,81100.0
2010-04-20 12:30:00,76.76,76.91,76.76,76.84,24400.0,54.113,54.2188,54.113,54.1694,24400.0
2010-04-20 12:40:00,76.84,76.87,76.77,76.8,52900.0,54.1694,54.1906,54.1201,54.1412,52900.0
2010-04-20 12:50:00,76.8,76.83,76.77,76.83,36200.0,54.1412,54.1624,54.1201,54.1624,36200.0
2010-04-20 13:00:00,76.82,76.95,76.82,76.91,13700.0,54.1553,54.247,54.1553,54.2188,13700.0
2010-04-20 13:10:00,76.91,76.94,76.89,76.89,13900.0,54.2188,54.2399,54.2047,54.2047,13900.0
2010-04-20 13:20:00,76.88,76.95,76.86,76.9,19400.0,54.1976,54.247,54.1835,54.2117,19400.0
2010-04-20 13:30:00,76.9,76.96,76.87,76.93,16200.0,54.2117,54.254,54.1906,54.2329,16200.0
2010-04-20 13:40:00,76.92,76.94,76.9,76.91,14000.0,54.2258,54.2399,54.2117,54.2188,14000.0
2010-04-20 13:50:00,76.91,76.94,76.86,76.89,10800.0,54.2188,54.2399,54.1835,54.2047,10800.0
2010-04-20 14:00:00,76.88,76.93,76.85,76.91,26700.0,54.1976,54.2329,54.1765,54.2188,26700.0
2010-04-20 14:10:00,76.89,76.93,76.83,76.92,14600.0,54.2047,54.2329,54.1624,54.2258,14600.0
2010-04-20 14:20:00,76.93,76.95,76.89,76.91,14600.0,54.2329,54.247,54.2047,54.2188,14600.0
2010-04-20 14:30:00,76.91,76.94,76.84,76.9,23600.0,54.2188,54.2399,54.1694,54.2117,23600.0
2010-04-20 14:40:00,76.9,76.96,76.88,76.93,17700.0,54.2117,54.254,54.1976,54.2329,17700.0
2010-04-20 14:50:00,76.95,77.03,76.93,77.03,25100.0,54.247,54.3034,54.2329,54.3034,25100.0
2010-04-20 15:00:00,77.03,77.06,76.99,77.05,60400.0,54.3034,54.3245,54.2752,54.3175,60400.0
2010-04-20 15:10:00,77.05,77.05,76.99,77.02,48200.0,54.3175,54.3175,54.2752,54.2963,48200.0
2010-04-20 15:20:00,77.01,77.03,76.95,77.02,53400.0,54.2893,54.3034,54.247,54.2963,53400.0
2010-04-20 15:30:00,77.02,77.02,76.91,77.0,58600.0,54.2963,54.2963,54.2188,54.2822,58600.0
2010-04-20 15:40:00,77.02,77.03,76.82,76.86,92400.0,54.2963,54.3034,54.1553,54.1835,92400.0
2010-04-20 15:50:00,76.86,76.92,76.84,76.92,109600.0,54.1835,54.2258,54.1694,54.2258,109600.0
2010-04-21 09:30:00,77.02,77.27,76.75,77.24,57500.0,54.2963,54.4726,54.106,54.4514,57500.0
2010-04-21 09:40:00,77.26,77.59,77.23,77.45,37200.0,54.4655,54.6981,54.4444,54.5994,37200.0
2010-04-21 09:50:00,77.45,77.51,77.21,77.23,23100.0,54.5994,54.6417,54.4303,54.4444,23100.0
2010-04-21 10:00:00,77.22,77.27,77.12,77.12,39800.0,54.4373,54.4726,54.3668,54.3668,39800.0
2010-04-21 10:10:00,77.14,77.2,77.12,77.15,79900.0,54.3809,54.4232,54.3668,54.388,79900.0
2010-04-21 10:20:00,77.16,77.27,77.13,77.26,66100.0,54.395,54.4726,54.3739,54.4655,66100.0
2010-04-21 10:30:00,77.26,77.46,77.18,77.43,46400.0,54.4655,54.6065,54.4091,54.5853,46400.0
2010-04-21 10:40:00,77.45,77.61,77.41,77.61,32100.0,54.5994,54.7122,54.5712,54.7122,32100.0
2010-04-21 10:50:00,77.61,77.7,77.55,77.69,37300.0,54.7122,54.7757,54.6699,54.7686,37300.0
2010-04-21 11:00:00,77.69,77.72,77.61,77.63,47400.0,54.7686,54.7898,54.7122,54.7263,47400.0
2010-04-21 11:10:00,77.62,77.71,77.51,77.71,63900.0,54.7193,54.7827,54.6417,54.7827,63900.0
2010-04-21 11:20:00,77.72,77.72,77.46,77.46,35300.0,54.7898,54.7898,54.6065,54.6065,35300.0
2010-04-21 11:30:00,77.46,77.46,77.23,77.35,46900.0,54.6065,54.6065,54.4444,54.5289,46900.0
2010-04-21 11:40:00,77.37,77.59,77.28,77.49,112900.0,54.543,54.6981,54.4796,54.6276,112900.0
2010-04-21 11:50:00,77.51,77.54,77.47,77.5,35700.0,54.6417,54.6629,54.6135,54.6347,35700.0
2010-04-21 12:00:00,77.5,77.59,77.46,77.54,22000.0,54.6347,54.6981,54.6065,54.6629,22000.0
2010-04-21 12:10:00,77.53,77.59,77.47,77.59,26700.0,54.6558,54.6981,54.6135,54.6981,26700.0
2010-04-21 12:20:00,77.59,77.79,77.57,77.78,46900.0,54.6981,54.8391,54.684,54.8321,46900.0
2010-04-21 12:30:00,77.8,77.92,77.79,77.9,53000.0,54.8462,54.9308,54.8391,54.9167,53000.0
2010-04-21 12:40:00,77.91,77.97,77.88,77.94,35500.0,54.9237,54.966,54.9026,54.9449,35500.0
2010-04-21 12:50:00,77.95,78.09,77.95,78.05,36700.0,54.9519,55.0506,54.9519,55.0224,36700.0
2010-04-21 13:00:00,78.03,78.03,77.89,78.0,27300.0,55.0083,55.0083,54.9096,54.9872,27300.0
2010-04-21 13:10:00,78.0,78.02,77.93,78.0,35400.0,54.9872,55.0013,54.9378,54.9872,35400.0
2010-04-21 13:20:00,78.0,78.03,77.91,78.03,30400.0,54.9872,55.0083,54.9237,55.0083,30400.0
2010-04-21 13:30:00,78.04,78.07,77.96,78.05,42600.0,55.0154,55.0365,54.959,55.0224,42600.0
2010-04-21 13:40:00,78.07,78.17,78.03,78.14,27200.0,55.0365,55.107,55.0083,55.0859,27200.0
2010-04-21 13:50:00,78.14,78.24,78.1,78.19,49700.0,55.0859,55.1564,55.0577,55.1211,49700.0
2010-04-21 14:00:00,78.19,78.2,78.08,78.13,40300.0,55.1211,55.1282,55.0436,55.0788,40300.0
2010-04-21 14:10:00,78.12,78.13,78.02,78.06,56300.0,55.0718,55.0788,55.0013,55.0295,56300.0
2010-04-21 14:20:00,78.07,78.13,77.99,78.03,48500.0,55.0365,55.0788,54.9801,55.0083,48500.0
2010-04-21 14:30:00,78.06,78.06,77.92,77.98,42300.0,55.0295,55.0295,54.9308,54.9731,42300.0
2010-04-21 14:40:00,77.98,78.01,77.91,78.0,36100.0,54.9731,54.9942,54.9237,54.9872,36100.0
2010-04-21 14:50:00,77.99,78.01,77.92,77.99,28100.0,54.9801,54.9942,54.9308,54.9801,28100.0
2010-04-21 15:00:00,77.99,78.05,77.97,78.01,63900.0,54.9801,55.0224,54.966,54.9942,63900.0
2010-04-21 15:10:00,78.02,78.12,78.0,78.06,58400.0,55.0013,55.0718,54.9872,55.0295,58400.0
2010-04-21 15:20:00,78.06,78.06,77.91,77.93,69900.0,55.0295,55.0295,54.9237,54.9378,69900.0
2010-04-21 15:30:00,77.94,78.11,77.94,78.06,96800.0,54.9449,55.0647,54.9449,55.0295,96800.0
2010-04-21 15:40:00,78.07,78.22,78.06,78.19,84100.0,55.0365,55.1423,55.0295,55.1211,84100.0
2010-04-21 15:50:00,78.2,78.2,78.01,78.05,133300.0,55.1282,55.1282,54.9942,55.0224,133300.0
2010-04-22 09:30:00,77.56,77.68,77.21,77.23,40700.0,54.677,54.7616,54.4303,54.4444,40700.0
2010-04-22 09:40:00,77.24,77.26,76.87,77.26,51800.0,54.4514,54.4655,54.1906,54.4655,51800.0
2010-04-22 09:50:00,77.24,77.39,77.15,77.31,30400.0,54.4514,54.5571,54.388,54.5008,30400.0
2010-04-22 10:00:00,77.31,77.56,77.26,77.48,44600.0,54.5008,54.677,54.4655,54.6206,44600.0
2010-04-22 10:10:00,77.46,77.54,77.39,77.49,58800.0,54.6065,54.6629,54.5571,54.6276,58800.0
2010-04-22 10:20:00,77.47,77.81,77.47,77.73,41000.0,54.6135,54.8532,54.6135,54.7968,41000.0
2010-04-22 10:30:00,77.71,77.71,77.37,77.44,84300.0,54.7827,54.7827,54.543,54.5924,84300.0
2010-04-22 10:40:00,77.45,77.49,77.3,77.36,61000.0,54.5994,54.6276,54.4937,54.536,61000.0
2010-04-22 10:50:00,77.34,77.41,77.22,77.38,49300.0,54.5219,54.5712,54.4373,54.5501,49300.0
2010-04-22 11:00:00,77.37,77.58,77.34,77.42,35600.0,54.543,54.6911,54.5219,54.5783,35600.0
2010-04-22 11:10:00,77.41,77.43,77.24,77.24,21500.0,54.5712,54.5853,54.4514,54.4514,21500.0
2010-04-22 11:20:00,77.23,77.27,77.17,77.26,32500.0,54.4444,54.4726,54.4021,54.4655,32500.0
2010-04-22 11:30:00,77.28,77.34,77.05,77.09,57000.0,54.4796,54.5219,54.3175,54.3457,57000.0
2010-04-22 11:40:00,77.09,77.12,76.71,76.74,107700.0,54.3457,54.3668,54.0778,54.0989,107700.0
2010-04-22 11:50:00,76.75,76.76,76.62,76.64,97000.0,54.106,54.113,54.0143,54.0284,97000.0
2010-04-22 12:00:00,76.63,76.79,76.6,76.76,69900.0,54.0214,54.1342,54.0002,54.113,69900.0
2010-04-22 12:10:00,76.75,76.82,76.69,76.69,71600.0,54.106,54.1553,54.0637,54.0637,71600.0
2010-04-22 12:20:00,76.69,76.73,76.61,76.73,52400.0,54.0637,54.0919,54.0073,54.0919,52400.0
2010-04-22 12:30:00,76.73,76.91,76.72,76.88,47300.0,54.0919,54.2188,54.0848,54.1976,47300.0
2010-04-22 12:40:00,76.88,77.04,76.87,77.02,31500.0,54.1976,54.3104,54.1906,54.2963,31500.0
2010-04-22 12:50:00,77.02,77.22,77.01,77.19,36700.0,54.2963,54.4373,54.2893,54.4162,36700.0
2010-04-22 13:00:00,77.19,77.56,77.17,77.55,61800.0,54.4162,54.677,54.4021,54.6699,61800.0
2010-04-22 13:10:00,77.57,77.72,77.56,77.69,45400.0,54.684,54.7898,54.677,54.7686,45400.0
2010-04-22 13:20:00,77.68,77.79,77.63,77.72,25000.0,54.7616,54.8391,54.7263,54.7898,25000.0
2010-04-22 13:30:00,77.71,77.73,77.6,77.61,15400.0,54.7827,54.7968,54.7052,54.7122,15400.0
2010-04-22 13:40:00,77.59,77.68,77.54,77.66,38900.0,54.6981,54.7616,54.6629,54.7475,38900.0
2010-04-22 13:50:00,77.68,77.77,77.58,77.76,38100.0,54.7616,54.825,54.6911,54.818,38100.0
2010-04-22 14:00:00,77.76,77.77,77.61,77.68,34400.0,54.818,54.825,54.7122,54.7616,34400.0
2010-04-22 14:10:00,77.67,77.9,77.63,77.85,26200.0,54.7545,54.9167,54.7263,54.8814,26200.0
2010-04-22 14:20:00,77.86,78.05,77.79,78.03,30900.0,54.8885,55.0224,54.8391,55.0083,30900.0
2010-04-22 14:30:00,78.05,78.17,78.03,78.13,41600.0,55.0224,55.107,55.0083,55.0788,41600.0
2010-04-22 14:40:00,78.11,78.13,77.93,77.93,58800.0,55.0647,55.0788,54.9378,54.9378,58800.0
2010-04-22 14:50:00,77.92,78.01,77.85,77.96,29700.0,54.9308,54.9942,54.8814,54.959,29700.0
2010-04-22 15:00:00,77.96,77.99,77.88,77.91,27000.0,54.959,54.9801,54.9026,54.9237,27000.0
2010-04-22 15:10:00,77.92,78.03,77.88,78.02,35000.0,54.9308,55.0083,54.9026,55.0013,35000.0
2010-04-22 15:20:00,78.03,78.3,78.03,78.26,53100.0,55.0083,55.1987,55.0083,55.1705,53100.0
2010-04-22 15:30:00,78.26,78.29,78.16,78.17,57800.0,55.1705,55.1916,55.1,55.107,57800.0
2010-04-22 15:40:00,78.17,78.3,78.15,78.24,77600.0,55.107,55.1987,55.0929,55.1564,77600.0
2010-04-22 15:50:00,78.22,78.29,78.21,78.22,120600.0,55.1423,55.1916,55.1352,55.1423,120600.0
2010-04-23 09:30:00,78.28,78.28,77.88,78.19,66100.0,55.1846,55.1846,54.9026,55.1211,66100.0
2010-04-23 09:40:00,78.15,78.22,77.84,78.08,50900.0,55.0929,55.1423,54.8744,55.0436,50900.0
2010-04-23 09:50:00,78.11,78.38,78.07,78.29,38600.0,55.0647,55.2551,55.0365,55.1916,38600.0
2010-04-23 10:00:00,78.3,78.6,78.3,78.55,60700.0,55.1987,55.4102,55.1987,55.3749,60700.0
2010-04-23 10:10:00,78.52,78.63,78.31,78.31,37500.0,55.3538,55.4313,55.2057,55.2057,37500.0
2010-04-23 10:20:00,78.29,78.3,78.01,78.01,44900.0,55.1916,55.1987,54.9942,54.9942,44900.0
2010-04-23 10:30:00,78.01,78.01,77.8,77.94,54100.0,54.9942,54.9942,54.8462,54.9449,54100.0
2010-04-23 10:40:00,77.94,78.04,77.87,77.89,20000.0,54.9449,55.0154,54.8955,54.9096,20000.0
2010-04-23 10:50:00,77.92,78.08,77.91,78.05,41100.0,54.9308,55.0436,54.9237,55.0224,41100.0
2010-04-23 11:00:00,78.05,78.06,77.82,77.86,38100.0,55.0224,55.0295,54.8603,54.8885,38100.0
2010-04-23 11:10:00,77.84,78.09,77.8,78.09,102500.0,54.8744,55.0506,54.8462,55.0506,102500.0
2010-04-23 11:20:00,78.09,78.1,77.75,77.77,29600.0,55.0506,55.0577,54.8109,54.825,29600.0
2010-04-23 11:30:00,77.76,77.86,77.57,77.86,61000.0,54.818,54.8885,54.684,54.8885,61000.0
2010-04-23 11:40:00,77.86,77.88,77.66,77.7,24900.0,54.8885,54.9026,54.7475,54.7757,24900.0
2010-04-23 11:50:00,77.68,77.75,77.58,77.71,40200.0,54.7616,54.8109,54.6911,54.7827,40200.0
2010-04-23 12:00:00,77.71,77.73,77.63,77.7,27600.0,54.7827,54.7968,54.7263,54.7757,27600.0
2010-04-23 12:10:00,77.7,77.75,77.65,77.75,33400.0,54.7757,54.8109,54.7404,54.8109,33400.0
2010-04-23 12:20:00,77.74,77.81,77.71,77.78,23000.0,54.8039,54.8532,54.7827,54.8321,23000.0
2010-04-23 12:30:00,77.79,77.82,77.69,77.79,29300.0,54.8391,54.8603,54.7686,54.8391,29300.0
2010-04-23 12:40:00,77.79,77.81,77.72,77.76,11100.0,54.8391,54.8532,54.7898,54.818,11100.0
2010-04-23 12:50:00,77.75,77.87,77.73,77.87,15200.0,54.8109,54.8955,54.7968,54.8955,15200.0
2010-04-23 13:00:00,77.85,78.0,77.84,78.0,18800.0,54.8814,54.9872,54.8744,54.9872,18800.0
2010-04-23 13:10:00,77.99,78.08,77.89,77.89,12500.0,54.9801,55.0436,54.9096,54.9096,12500.0
2010-04-23 13:20:00,77.91,77.94,77.86,77.87,15500.0,54.9237,54.9449,54.8885,54.8955,15500.0
2010-04-23 13:30:00,77.88,77.88,77.82,77.85,9700.0,54.9026,54.9026,54.8603,54.8814,9700.0
2010-04-23 13:40:00,77.87,77.97,77.85,77.95,24900.0,54.8955,54.966,54.8814,54.9519,24900.0
2010-04-23 13:50:00,77.96,77.99,77.92,77.95,13200.0,54.959,54.9801,54.9308,54.9519,13200.0
2010-04-23 14:00:00,77.94,77.98,77.88,77.94,11600.0,54.9449,54.9731,54.9026,54.9449,11600.0
2010-04-23 14:10:00,77.94,77.97,77.85,77.89,14200.0,54.9449,54.966,54.8814,54.9096,14200.0
2010-04-23 14:20:00,77.9,78.0,77.86,77.97,17200.0,54.9167,54.9872,54.8885,54.966,17200.0
2010-04-23 14:30:00,77.97,78.03,77.93,77.96,14600.0,54.966,55.0083,54.9378,54.959,14600.0
2010-04-23 14:40:00,77.97,78.05,77.97,78.05,10900.0,54.966,55.0224,54.966,55.0224,10900.0
2010-04-23 14:50:00,78.07,78.21,78.04,78.16,24800.0,55.0365,55.1352,55.0154,55.1,24800.0
2010-04-23 15:00:00,78.16,78.17,78.08,78.11,21400.0,55.1,55.107,55.0436,55.0647,21400.0
2010-04-23 15:10:00,78.11,78.29,78.11,78.29,19400.0,55.0647,55.1916,55.0647,55.1916,19400.0
2010-04-23 15:20:00,78.27,78.33,78.18,78.18,18000.0,55.1775,55.2198,55.1141,55.1141,18000.0
2010-04-23 15:30:00,78.2,78.26,78.18,78.26,17700.0,55.1282,55.1705,55.1141,55.1705,17700.0
2010-04-23 15:40:00,78.26,78.49,78.23,78.45,89300.0,55.1705,55.3326,55.1493,55.3044,89300.0
2010-04-23 15:50:00,78.46,78.64,78.44,78.59,174200.0,55.3115,55.4384,55.2974,55.4031,174200.0
2010-04-26 09:30:00,78.38,79.0,78.38,78.98,46100.0,55.2551,55.6921,55.2551,55.678,46100.0
2010-04-26 09:40:00,78.98,79.0,78.54,78.6,31700.0,55.678,55.6921,55.3679,55.4102,31700.0
2010-04-26 09:50:00,78.61,78.75,78.41,78.48,74300.0,55.4172,55.5159,55.2762,55.3256,74300.0
2010-04-26 10:00:00,78.5,78.66,78.45,78.54,57600.0,55.3397,55.4525,55.3044,55.3679,57600.0
2010-04-26 10:10:00,78.54,78.6,78.41,78.44,39500.0,55.3679,55.4102,55.2762,55.2974,39500.0
2010-04-26 10:20:00,78.44,78.51,78.37,78.42,25500.0,55.2974,55.3467,55.248,55.2833,25500.0
2010-04-26 10:30:00,78.42,78.57,78.39,78.46,21400.0,55.2833,55.389,55.2621,55.3115,21400.0
2010-04-26 10:40:00,78.47,78.54,78.44,78.46,44600.0,55.3185,55.3679,55.2974,55.3115,44600.0
2010-04-26 10:50:00,78.46,78.54,78.43,78.5,21400.0,55.3115,55.3679,55.2903,55.3397,21400.0
2010-04-26 11:00:00,78.5,78.52,78.44,78.45,16700.0,55.3397,55.3538,55.2974,55.3044,16700.0
2010-04-26 11:10:00,78.45,78.51,78.32,78.34,27600.0,55.3044,55.3467,55.2128,55.2269,27600.0
2010-04-26 11:20:00,78.32,78.33,78.26,78.29,14900.0,55.2128,55.2198,55.1705,55.1916,14900.0
2010-04-26 11:30:00,78.28,78.4,78.28,78.4,21600.0,55.1846,55.2692,55.1846,55.2692,21600.0
2010-04-26 11:40:00,78.39,78.55,78.36,78.5,87400.0,55.2621,55.3749,55.241,55.3397,87400.0
2010-04-26 11:50:00,78.49,78.54,78.44,78.52,27600.0,55.3326,55.3679,55.2974,55.3538,27600.0
2010-04-26 12:00:00,78.49,78.57,78.46,78.53,10800.0,55.3326,55.389,55.3115,55.3608,10800.0
2010-04-26 12:10:00,78.55,78.66,78.54,78.64,14800.0,55.3749,55.4525,55.3679,55.4384,14800.0
2010-04-26 12:20:00,78.65,78.65,78.57,78.61,14400.0,55.4454,55.4454,55.389,55.4172,14400.0
2010-04-26 12:30:00,78.63,78.63,78.58,78.6,9700.0,55.4313,55.4313,55.3961,55.4102,9700.0
2010-04-26 12:40:00,78.58,78.6,78.45,78.56,100600.0,55.3961,55.4102,55.3044,55.382,100600.0
2010-04-26 12:50:00,78.56,78.56,78.42,78.53,34400.0,55.382,55.382,55.2833,55.3608,34400.0
2010-04-26 13:00:00,78.52,78.64,78.51,78.56,14000.0,55.3538,55.4384,55.3467,55.382,14000.0
2010-04-26 13:10:00,78.56,78.66,78.56,78.59,10900.0,55.382,55.4525,55.382,55.4031,10900.0
2010-04-26 13:20:00,78.6,78.62,78.56,78.57,15300.0,55.4102,55.4243,55.382,55.389,15300.0
2010-04-26 13:30:00,78.58,78.64,78.52,78.62,23100.0,55.3961,55.4384,55.3538,55.4243,23100.0
2010-04-26 13:40:00,78.62,78.65,78.58,78.62,13600.0,55.4243,55.4454,55.3961,55.4243,13600.0
2010-04-26 13:50:00,78.6,78.64,78.58,78.6,8600.0,55.4102,55.4384,55.3961,55.4102,8600.0
2010-04-26 14:00:00,78.59,78.65,78.57,78.63,25000.0,55.4031,55.4454,55.389,55.4313,25000.0
2010-04-26 14:10:00,78.64,78.75,78.6,78.73,13900.0,55.4384,55.5159,55.4102,55.5018,13900.0
2010-04-26 14:20:00,78.73,78.82,78.69,78.79,23900.0,55.5018,55.5652,55.4736,55.5441,23900.0
2010-04-26 14:30:00,78.78,78.79,78.69,78.7,19500.0,55.537,55.5441,55.4736,55.4807,19500.0
2010-04-26 14:40:00,78.68,78.74,78.59,78.72,28000.0,55.4666,55.5088,55.4031,55.4948,28000.0
2010-04-26 14:50:00,78.73,78.77,78.63,78.64,41200.0,55.5018,55.53,55.4313,55.4384,41200.0
2010-04-26 15:00:00,78.63,78.65,78.5,78.59,61500.0,55.4313,55.4454,55.3397,55.4031,61500.0
2010-04-26 15:10:00,78.6,78.7,78.54,78.65,59600.0,55.4102,55.4807,55.3679,55.4454,59600.0
2010-04-26 15:20:00,78.65,78.68,78.56,78.64,52300.0,55.4454,55.4666,55.382,55.4384,52300.0
2010-04-26 15:30:00,78.66,78.72,78.59,78.6,61400.0,55.4525,55.4948,55.4031,55.4102,61400.0
2010-04-26 15:40:00,78.6,78.61,78.53,78.6,107300.0,55.4102,55.4172,55.3608,55.4102,107300.0
2010-04-26 15:50:00,78.59,78.68,78.59,78.64,157700.0,55.4031,55.4666,55.4031,55.4384,157700.0
2010-04-27 09:30:00,78.5,78.7,77.92,78.01,115800.0,55.3397,55.4807,54.9308,54.9942,115800.0
2010-04-27 09:40:00,78.01,78.38,77.98,78.24,43400.0,54.9942,55.2551,54.9731,55.1564,43400.0
2010-04-27 09:50:00,78.24,78.42,78.1,78.4,39500.0,55.1564,55.2833,55.0577,55.2692,39500.0
2010-04-27 10:00:00,78.42,78.62,78.3,78.41,94400.0,55.2833,55.4243,55.1987,55.2762,94400.0
2010-04-27 10:10:00,78.43,78.43,78.25,78.37,35900.0,55.2903,55.2903,55.1634,55.248,35900.0
2010-04-27 10:20:00,78.34,78.45,78.25,78.34,43300.0,55.2269,55.3044,55.1634,55.2269,43300.0
2010-04-27 10:30:00,78.34,78.46,78.25,78.4,31500.0,55.2269,55.3115,55.1634,55.2692,31500.0
2010-04-27 10:40:00,78.39,78.48,78.3,78.48,27600.0,55.2621,55.3256,55.1987,55.3256,27600.0
2010-04-27 10:50:00,78.45,78.48,78.25,78.37,28900.0,55.3044,55.3256,55.1634,55.248,28900.0
2010-04-27 11:00:00,78.35,78.38,78.27,78.31,22500.0,55.2339,55.2551,55.1775,55.2057,22500.0
2010-04-27 11:10:00,78.3,78.31,77.84,77.91,77400.0,55.1987,55.2057,54.8744,54.9237,77400.0
2010-04-27 11:20:00,77.91,78.0,77.5,77.73,94800.0,54.9237,54.9872,54.6347,54.7968,94800.0
2010-04-27 11:30:00,77.7,77.71,77.25,77.47,84000.0,54.7757,54.7827,54.4585,54.6135,84000.0
2010-04-27 11:40:00,77.46,77.72,77.44,77.45,33400.0,54.6065,54.7898,54.5924,54.5994,33400.0
2010-04-27 11:50:00,77.44,77.47,77.19,77.34,68900.0,54.5924,54.6135,54.4162,54.5219,68900.0
2010-04-27 12:00:00,77.34,77.57,77.31,77.32,27900.0,54.5219,54.684,54.5008,54.5078,27900.0
2010-04-27 12:10:00,77.29,77.45,77.0,77.4,64200.0,54.4867,54.5994,54.2822,54.5642,64200.0
2010-04-27 12:20:00,77.39,77.4,77.13,77.23,59500.0,54.5571,54.5642,54.3739,54.4444,59500.0
2010-04-27 12:30:00,77.23,77.33,77.12,77.18,39000.0,54.4444,54.5149,54.3668,54.4091,39000.0
2010-04-27 12:40:00,77.18,77.51,77.14,77.49,68400.0,54.4091,54.6417,54.3809,54.6276,68400.0
2010-04-27 12:50:00,77.48,77.54,77.45,77.47,40200.0,54.6206,54.6629,54.5994,54.6135,40200.0
2010-04-27 13:00:00,77.47,77.47,77.33,77.43,50600.0,54.6135,54.6135,54.5149,54.5853,50600.0
2010-04-27 13:10:00,77.43,77.63,77.4,77.63,28800.0,54.5853,54.7263,54.5642,54.7263,28800.0
2010-04-27 13:20:00,77.64,77.73,77.57,77.69,42200.0,54.7334,54.7968,54.684,54.7686,42200.0
2010-04-27 13:30:00,77.7,77.72,77.61,77.64,49000.0,54.7757,54.7898,54.7122,54.7334,49000.0
2010-04-27 13:40:00,77.64,77.67,77.59,77.62,47100.0,54.7334,54.7545,54.6981,54.7193,47100.0
2010-04-27 13:50:00,77.62,77.68,77.6,77.61,47800.0,54.7193,54.7616,54.7052,54.7122,47800.0
2010-04-27 14:00:00,77.59,77.64,77.4,77.44,83800.0,54.6981,54.7334,54.5642,54.5924,83800.0
2010-04-27 14:10:00,77.44,77.48,77.28,77.28,55700.0,54.5924,54.6206,54.4796,54.4796,55700.0
2010-04-27 14:20:00,77.3,77.33,77.21,77.23,58000.0,54.4937,54.5149,54.4303,54.4444,58000.0
2010-04-27 14:30:00,77.22,77.3,77.14,77.21,67500.0,54.4373,54.4937,54.3809,54.4303,67500.0
2010-04-27 14:40:00,77.21,77.3,77.07,77.3,53300.0,54.4303,54.4937,54.3316,54.4937,53300.0
2010-04-27 14:50:00,77.31,77.31,77.08,77.08,56100.0,54.5008,54.5008,54.3386,54.3386,56100.0
2010-04-27 15:00:00,77.1,77.38,77.01,77.38,79000.0,54.3527,54.5501,54.2893,54.5501,79000.0
2010-04-27 15:10:00,77.38,77.43,77.3,77.43,64800.0,54.5501,54.5853,54.4937,54.5853,64800.0
2010-04-27 15:20:00,77.42,77.43,77.07,77.07,107600.0,54.5783,54.5853,54.3316,54.3316,107600.0
2010-04-27 15:30:00,77.07,77.08,76.89,76.97,167900.0,54.3316,54.3386,54.2047,54.2611,167900.0
2010-04-27 15:40:00,76.98,76.98,76.68,76.69,197600.0,54.2681,54.2681,54.0566,54.0637,197600.0
2010-04-27 15:50:00,76.7,76.79,76.52,76.59,230500.0,54.0707,54.1342,53.9438,53.9932,230500.0
2010-04-28 09:30:00,76.72,77.35,76.0,76.95,111300.0,54.0848,54.5289,53.5772,54.247,111300.0
2010-04-28 09:40:00,76.94,76.96,76.06,76.31,67600.0,54.2399,54.254,53.6195,53.7958,67600.0
2010-04-28 09:50:00,76.33,76.33,75.95,76.16,49600.0,53.8099,53.8099,53.542,53.69,49600.0
2010-04-28 10:00:00,76.16,76.24,76.01,76.17,43100.0,53.69,53.7464,53.5843,53.6971,43100.0
2010-04-28 10:10:00,76.14,76.21,76.03,76.1,54900.0,53.6759,53.7253,53.5984,53.6477,54900.0
2010-04-28 10:20:00,76.1,76.33,76.07,76.29,45900.0,53.6477,53.8099,53.6266,53.7817,45900.0
2010-04-28 10:30:00,76.29,76.32,76.15,76.24,37000.0,53.7817,53.8028,53.683,53.7464,37000.0
2010-04-28 10:40:00,76.19,76.48,76.11,76.47,47600.0,53.7112,53.9156,53.6548,53.9086,47600.0
2010-04-28 10:50:00,76.48,76.93,76.47,76.71,54000.0,53.9156,54.2329,53.9086,54.0778,54000.0
2010-04-28 11:00:00,76.73,76.78,76.6,76.61,19500.0,54.0919,54.1271,54.0002,54.0073,19500.0
2010-04-28 11:10:00,76.62,76.89,76.6,76.89,48200.0,54.0143,54.2047,54.0002,54.2047,48200.0
2010-04-28 11:20:00,76.87,76.9,76.3,76.63,129700.0,54.1906,54.2117,53.7887,54.0214,129700.0
2010-04-28 11:30:00,76.67,76.67,76.16,76.26,134400.0,54.0496,54.0496,53.69,53.7605,134400.0
2010-04-28 11:40:00,76.29,76.72,76.26,76.5,79900.0,53.7817,54.0848,53.7605,53.9297,79900.0
2010-04-28 11:50:00,76.56,76.84,76.44,76.78,61200.0,53.972,54.1694,53.8874,54.1271,61200.0
2010-04-28 12:00:00,76.78,76.81,76.41,76.47,35100.0,54.1271,54.1483,53.8663,53.9086,35100.0
2010-04-28 12:10:00,76.47,76.67,76.45,76.66,20100.0,53.9086,54.0496,53.8945,54.0425,20100.0
2010-04-28 12:20:00,76.66,76.86,76.61,76.82,23900.0,54.0425,54.1835,54.0073,54.1553,23900.0
2010-04-28 12:30:00,76.79,76.98,76.74,76.9,32300.0,54.1342,54.2681,54.0989,54.2117,32300.0
2010-04-28 12:40:00,76.9,76.92,76.81,76.82,10400.0,54.2117,54.2258,54.1483,54.1553,10400.0
2010-04-28 12:50:00,76.81,76.81,76.75,76.81,7400.0,54.1483,54.1483,54.106,54.1483,7400.0
2010-04-28 13:00:00,76.85,76.87,76.74,76.77,17600.0,54.1765,54.1906,54.0989,54.1201,17600.0
2010-04-28 13:10:00,76.8,76.8,76.62,76.78,17500.0,54.1412,54.1412,54.0143,54.1271,17500.0
2010-04-28 13:20:00,76.78,76.84,76.78,76.83,14300.0,54.1271,54.1694,54.1271,54.1624,14300.0
2010-04-28 13:30:00,76.82,76.86,76.74,76.81,43100.0,54.1553,54.1835,54.0989,54.1483,43100.0
2010-04-28 13:40:00,76.83,76.88,76.77,76.77,18800.0,54.1624,54.1976,54.1201,54.1201,18800.0
2010-04-28 13:50:00,76.79,76.93,76.79,76.93,17100.0,54.1342,54.2329,54.1342,54.2329,17100.0
2010-04-28 14:00:00,76.94,76.98,76.83,76.96,39100.0,54.2399,54.2681,54.1624,54.254,39100.0
2010-04-28 14:10:00,76.95,76.99,76.76,76.8,43100.0,54.247,54.2752,54.113,54.1412,43100.0
2010-04-28 14:20:00,76.83,77.25,76.81,77.14,32700.0,54.1624,54.4585,54.1483,54.3809,32700.0
2010-04-28 14:30:00,77.13,77.19,76.97,77.17,38200.0,54.3739,54.4162,54.2611,54.4021,38200.0
2010-04-28 14:40:00,77.2,77.23,76.91,76.93,30200.0,54.4232,54.4444,54.2188,54.2329,30200.0
2010-04-28 14:50:00,76.93,77.21,76.93,77.2,41500.0,54.2329,54.4303,54.2329,54.4232,41500.0
2010-04-28 15:00:00,77.21,77.3,77.03,77.03,23500.0,54.4303,54.4937,54.3034,54.3034,23500.0
2010-04-28 15:10:00,77.02,77.07,76.94,77.07,81200.0,54.2963,54.3316,54.2399,54.3316,81200.0
2010-04-28 15:20:00,77.07,77.13,76.98,77.08,39000.0,54.3316,54.3739,54.2681,54.3386,39000.0
2010-04-28 15:30:00,77.09,77.16,76.9,76.96,80900.0,54.3457,54.395,54.2117,54.254,80900.0
2010-04-28 15:40:00,76.97,77.0,76.53,76.74,149200.0,54.2611,54.2822,53.9509,54.0989,149200.0
2010-04-28 15:50:00,76.73,77.06,76.66,77.06,139100.0,54.0919,54.3245,54.0425,54.3245,139100.0
2010-04-29 09:30:00,77.55,77.8,77.27,77.57,81700.0,54.6699,54.8462,54.4726,54.684,81700.0
2010-04-29 09:40:00,77.54,77.7,77.46,77.51,33500.0,54.6629,54.7757,54.6065,54.6417,33500.0
2010-04-29 09:50:00,77.51,77.66,77.26,77.26,23000.0,54.6417,54.7475,54.4655,54.4655,23000.0
2010-04-29 10:00:00,77.25,77.25,76.94,76.94,66700.0,54.4585,54.4585,54.2399,54.2399,66700.0
2010-04-29 10:10:00,76.96,76.96,76.58,76.68,39600.0,54.254,54.254,53.9861,54.0566,39600.0
2010-04-29 10:20:00,76.66,77.27,76.66,77.19,26900.0,54.0425,54.4726,54.0425,54.4162,26900.0
2010-04-29 10:30:00,77.2,77.2,77.01,77.12,31400.0,54.4232,54.4232,54.2893,54.3668,31400.0
2010-04-29 10:40:00,77.13,77.18,77.0,77.06,38900.0,54.3739,54.4091,54.2822,54.3245,38900.0
2010-04-29 10:50:00,77.07,77.71,77.07,77.71,42700.0,54.3316,54.7827,54.3316,54.7827,42700.0
2010-04-29 11:00:00,77.7,77.71,77.25,77.45,100600.0,54.7757,54.7827,54.4585,54.5994,100600.0
2010-04-29 11:10:00,77.45,77.8,77.44,77.62,52600.0,54.5994,54.8462,54.5924,54.7193,52600.0
2010-04-29 11:20:00,77.63,77.78,77.56,77.76,32200.0,54.7263,54.8321,54.677,54.818,32200.0
2010-04-29 11:30:00,77.75,77.8,77.65,77.74,35800.0,54.8109,54.8462,54.7404,54.8039,35800.0
2010-04-29 11:40:00,77.76,77.78,77.71,77.74,20800.0,54.818,54.8321,54.7827,54.8039,20800.0
2010-04-29 11:50:00,77.74,77.83,77.73,77.82,24500.0,54.8039,54.8673,54.7968,54.8603,24500.0
2010-04-29 12:00:00,77.82,77.87,77.73,77.78,33500.0,54.8603,54.8955,54.7968,54.8321,33500.0
2010-04-29 12:10:00,77.81,77.95,77.81,77.93,14700.0,54.8532,54.9519,54.8532,54.9378,14700.0
2010-04-29 12:20:00,77.94,77.95,77.85,77.91,12300.0,54.9449,54.9519,54.8814,54.9237,12300.0
2010-04-29 12:30:00,77.87,77.95,77.83,77.85,31600.0,54.8955,54.9519,54.8673,54.8814,31600.0
2010-04-29 12:40:00,77.85,77.98,77.74,77.88,44100.0,54.8814,54.9731,54.8039,54.9026,44100.0
2010-04-29 12:50:00,77.88,78.05,77.88,78.05,38100.0,54.9026,55.0224,54.9026,55.0224,38100.0
2010-04-29 13:00:00,78.03,78.09,77.96,78.08,14500.0,55.0083,55.0506,54.959,55.0436,14500.0
2010-04-29 13:10:00,78.08,78.09,78.0,78.02,11600.0,55.0436,55.0506,54.9872,55.0013,11600.0
2010-04-29 13:20:00,78.02,78.1,77.98,78.0,15500.0,55.0013,55.0577,54.9731,54.9872,15500.0
2010-04-29 13:30:00,78.01,78.01,77.84,77.92,39500.0,54.9942,54.9942,54.8744,54.9308,39500.0
2010-04-29 13:40:00,77.91,78.02,77.81,78.0,53400.0,54.9237,55.0013,54.8532,54.9872,53400.0
2010-04-29 13:50:00,78.0,78.05,77.95,78.0,12200.0,54.9872,55.0224,54.9519,54.9872,12200.0
2010-04-29 14:00:00,77.99,77.99,77.82,77.84,14800.0,54.9801,54.9801,54.8603,54.8744,14800.0
2010-04-29 14:10:00,77.83,77.84,77.73,77.78,17300.0,54.8673,54.8744,54.7968,54.8321,17300.0
2010-04-29 14:20:00,77.77,77.81,77.73,77.77,7400.0,54.825,54.8532,54.7968,54.825,7400.0
2010-04-29 14:30:00,77.75,77.78,77.62,77.7,26200.0,54.8109,54.8321,54.7193,54.7757,26200.0
2010-04-29 14:40:00,77.67,77.71,77.58,77.67,19200.0,54.7545,54.7827,54.6911,54.7545,19200.0
2010-04-29 14:50:00,77.69,77.7,77.52,77.61,19700.0,54.7686,54.7757,54.6488,54.7122,19700.0
2010-04-29 15:00:00,77.63,77.78,77.57,77.77,27100.0,54.7263,54.8321,54.684,54.825,27100.0
2010-04-29 15:10:00,77.77,77.79,77.67,77.67,27100.0,54.825,54.8391,54.7545,54.7545,27100.0
2010-04-29 15:20:00,77.66,77.87,77.64,77.82,34400.0,54.7475,54.8955,54.7334,54.8603,34400.0
2010-04-29 15:30:00,77.83,77.96,77.77,77.93,46700.0,54.8673,54.959,54.825,54.9378,46700.0
2010-04-29 15:40:00,77.94,77.94,77.84,77.86,59300.0,54.9449,54.9449,54.8744,54.8885,59300.0
2010-04-29 15:50:00,77.87,77.96,77.85,77.95,134500.0,54.8955,54.959,54.8814,54.9519,134500.0
2010-04-30 09:30:00,78.12,78.33,77.68,77.75,48000.0,55.0718,55.2198,54.7616,54.8109,48000.0
2010-04-30 09:40:00,77.78,78.12,77.6,77.62,33400.0,54.8321,55.0718,54.7052,54.7193,33400.0
2010-04-30 09:50:00,77.61,77.72,77.56,77.64,43800.0,54.7122,54.7898,54.677,54.7334,43800.0
2010-04-30 10:00:00,77.58,77.62,77.23,77.29,29700.0,54.6911,54.7193,54.4444,54.4867,29700.0
2010-04-30 10:10:00,77.25,77.5,77.16,77.48,43100.0,54.4585,54.6347,54.395,54.6206,43100.0
2010-04-30 10:20:00,77.47,77.59,77.39,77.59,32400.0,54.6135,54.6981,54.5571,54.6981,32400.0
2010-04-30 10:30:00,77.59,77.65,77.48,77.51,22200.0,54.6981,54.7404,54.6206,54.6417,22200.0
2010-04-30 10:40:00,77.53,77.96,77.52,77.96,33300.0,54.6558,54.959,54.6488,54.959,33300.0
2010-04-30 10:50:00,78.0,78.11,77.88,77.9,17900.0,54.9872,55.0647,54.9026,54.9167,17900.0
2010-04-30 11:00:00,77.91,77.92,77.68,77.71,20900.0,54.9237,54.9308,54.7616,54.7827,20900.0
2010-04-30 11:10:00,77.67,77.82,77.66,77.79,16000.0,54.7545,54.8603,54.7475,54.8391,16000.0
2010-04-30 11:20:00,77.79,77.79,77.47,77.49,24100.0,54.8391,54.8391,54.6135,54.6276,24100.0
2010-04-30 11:30:00,77.5,77.71,77.47,77.7,15000.0,54.6347,54.7827,54.6135,54.7757,15000.0
2010-04-30 11:40:00,77.7,77.71,77.59,77.62,10400.0,54.7757,54.7827,54.6981,54.7193,10400.0
2010-04-30 11:50:00,77.62,77.64,77.5,77.54,11800.0,54.7193,54.7334,54.6347,54.6629,11800.0
2010-04-30 12:00:00,77.55,77.55,77.18,77.26,20100.0,54.6699,54.6699,54.4091,54.4655,20100.0
2010-04-30 12:10:00,77.25,77.29,76.99,76.99,34900.0,54.4585,54.4867,54.2752,54.2752,34900.0
2010-04-30 12:20:00,76.99,77.02,76.89,76.98,15500.0,54.2752,54.2963,54.2047,54.2681,15500.0
2010-04-30 12:30:00,76.97,77.02,76.84,76.87,28500.0,54.2611,54.2963,54.1694,54.1906,28500.0
2010-04-30 12:40:00,76.91,76.98,76.86,76.91,18300.0,54.2188,54.2681,54.1835,54.2188,18300.0
2010-04-30 12:50:00,76.92,76.96,76.62,76.71,30600.0,54.2258,54.254,54.0143,54.0778,30600.0
2010-04-30 13:00:00,76.72,76.72,76.33,76.45,66600.0,54.0848,54.0848,53.8099,53.8945,66600.0
2010-04-30 13:10:00,76.46,76.77,76.46,76.73,36800.0,53.9015,54.1201,53.9015,54.0919,36800.0
2010-04-30 13:20:00,76.78,76.78,76.57,76.7,10600.0,54.1271,54.1271,53.9791,54.0707,10600.0
2010-04-30 13:30:00,76.73,76.83,76.66,76.82,29200.0,54.0919,54.1624,54.0425,54.1553,29200.0
2010-04-30 13:40:00,76.82,77.19,76.82,77.19,37600.0,54.1553,54.4162,54.1553,54.4162,37600.0
2010-04-30 13:50:00,77.18,77.21,77.01,77.06,25000.0,54.4091,54.4303,54.2893,54.3245,25000.0
2010-04-30 14:00:00,77.06,77.08,76.89,76.92,28100.0,54.3245,54.3386,54.2047,54.2258,28100.0
2010-04-30 14:10:00,76.92,77.16,76.88,77.1,24000.0,54.2258,54.395,54.1976,54.3527,24000.0
2010-04-30 14:20:00,77.09,77.09,76.89,76.93,22400.0,54.3457,54.3457,54.2047,54.2329,22400.0
2010-04-30 14:30:00,76.94,76.96,76.63,76.63,24500.0,54.2399,54.254,54.0214,54.0214,24500.0
2010-04-30 14:40:00,76.66,76.77,76.54,76.71,38700.0,54.0425,54.1201,53.9579,54.0778,38700.0
2010-04-30 14:50:00,76.69,76.79,76.6,76.75,27700.0,54.0637,54.1342,54.0002,54.106,27700.0
2010-04-30 15:00:00,76.74,76.84,76.62,76.8,35500.0,54.0989,54.1694,54.0143,54.1412,35500.0
2010-04-30 15:10:00,76.79,76.99,76.76,76.88,20100.0,54.1342,54.2752,54.113,54.1976,20100.0
2010-04-30 15:20:00,76.88,76.88,76.72,76.76,22600.0,54.1976,54.1976,54.0848,54.113,22600.0
2010-04-30 15:30:00,76.76,76.79,76.52,76.58,50400.0,54.113,54.1342,53.9438,53.9861,50400.0
2010-04-30 15:40:00,76.58,76.58,76.37,76.54,71300.0,53.9861,53.9861,53.8381,53.9579,71300.0
2010-04-30 15:50:00,76.53,76.6,76.38,76.39,124800.0,53.9509,54.0002,53.8451,53.8522,124800.0
2010-05-03 09:30:00,76.83,76.83,76.43,76.65,58600.0,54.1624,54.1624,53.8804,54.0355,58600.0
2010-05-03 09:40:00,76.62,76.68,76.54,76.66,46400.0,54.0143,54.0566,53.9579,54.0425,46400.0
2010-05-03 09:50:00,76.66,76.75,76.58,76.72,38900.0,54.0425,54.106,53.9861,54.0848,38900.0
2010-05-03 10:00:00,76.72,76.72,76.49,76.57,60600.0,54.0848,54.0848,53.9227,53.9791,60600.0
2010-05-03 10:10:00,76.57,76.72,76.55,76.72,49200.0,53.9791,54.0848,53.965,54.0848,49200.0
2010-05-03 10:20:00,76.72,76.89,76.7,76.79,35600.0,54.0848,54.2047,54.0707,54.1342,35600.0
2010-05-03 10:30:00,76.76,76.97,76.73,76.97,22700.0,54.113,54.2611,54.0919,54.2611,22700.0
2010-05-03 10:40:00,76.97,77.05,76.78,76.83,37000.0,54.2611,54.3175,54.1271,54.1624,37000.0
2010-05-03 10:50:00,76.82,76.85,76.7,76.73,22100.0,54.1553,54.1765,54.0707,54.0919,22100.0
2010-05-03 11:00:00,76.74,76.74,76.61,76.61,25100.0,54.0989,54.0989,54.0073,54.0073,25100.0
2010-05-03 11:10:00,76.61,76.93,76.61,76.93,20200.0,54.0073,54.2329,54.0073,54.2329,20200.0
2010-05-03 11:20:00,76.94,76.97,76.86,76.95,13800.0,54.2399,54.2611,54.1835,54.247,13800.0
2010-05-03 11:30:00,76.94,76.99,76.93,76.93,14200.0,54.2399,54.2752,54.2329,54.2329,14200.0
2010-05-03 11:40:00,76.93,76.94,76.82,76.85,26600.0,54.2329,54.2399,54.1553,54.1765,26600.0
2010-05-03 11:50:00,76.85,76.92,76.83,76.91,12900.0,54.1765,54.2258,54.1624,54.2188,12900.0
2010-05-03 12:00:00,76.92,76.95,76.89,76.92,12800.0,54.2258,54.247,54.2047,54.2258,12800.0
2010-05-03 12:10:00,76.94,76.94,76.87,76.89,12700.0,54.2399,54.2399,54.1906,54.2047,12700.0
2010-05-03 12:20:00,76.89,77.27,76.89,77.26,27800.0,54.2047,54.4726,54.2047,54.4655,27800.0
2010-05-03 12:30:00,77.28,77.32,77.21,77.25,23800.0,54.4796,54.5078,54.4303,54.4585,23800.0
2010-05-03 12:40:00,77.24,77.39,77.2,77.35,15000.0,54.4514,54.5571,54.4232,54.5289,15000.0
2010-05-03 12:50:00,77.34,77.39,77.06,77.33,75300.0,54.5219,54.5571,54.3245,54.5149,75300.0
2010-05-03 13:00:00,77.33,77.33,77.03,77.07,46400.0,54.5149,54.5149,54.3034,54.3316,46400.0
2010-05-03 13:10:00,77.07,77.07,76.94,77.0,43300.0,54.3316,54.3316,54.2399,54.2822,43300.0
2010-05-03 13:20:00,77.0,77.2,77.0,77.2,31600.0,54.2822,54.4232,54.2822,54.4232,31600.0
2010-05-03 13:30:00,77.18,77.31,77.15,77.31,31800.0,54.4091,54.5008,54.388,54.5008,31800.0
2010-05-03 13:40:00,77.29,77.39,77.25,77.31,16600.0,54.4867,54.5571,54.4585,54.5008,16600.0
2010-05-03 13:50:00,77.31,77.33,77.12,77.16,32800.0,54.5008,54.5149,54.3668,54.395,32800.0
2010-05-03 14:00:00,77.15,77.18,77.09,77.13,19800.0,54.388,54.4091,54.3457,54.3739,19800.0
2010-05-03 14:10:00,77.14,77.28,77.13,77.27,11500.0,54.3809,54.4796,54.3739,54.4726,11500.0
2010-05-03 14:20:00,77.3,77.46,77.3,77.46,18300.0,54.4937,54.6065,54.4937,54.6065,18300.0
2010-05-03 14:30:00,77.44,77.51,77.4,77.43,17700.0,54.5924,54.6417,54.5642,54.5853,17700.0
2010-05-03 14:40:00,77.43,77.5,77.0,77.41,18700.0,54.5853,54.6347,54.2822,54.5712,18700.0
2010-05-03 14:50:00,77.42,77.52,77.42,77.48,13100.0,54.5783,54.6488,54.5783,54.6206,13100.0
2010-05-03 15:00:00,77.46,77.55,77.44,77.44,20000.0,54.6065,54.6699,54.5924,54.5924,20000.0
2010-05-03 15:10:00,77.43,77.53,77.35,77.46,25300.0,54.5853,54.6558,54.5289,54.6065,25300.0
2010-05-03 15:20:00,77.46,77.52,77.36,77.46,34600.0,54.6065,54.6488,54.536,54.6065,34600.0
2010-05-03 15:30:00,77.45,77.55,77.43,77.48,29400.0,54.5994,54.6699,54.5853,54.6206,29400.0
2010-05-03 15:40:00,77.48,77.58,77.47,77.57,47900.0,54.6206,54.6911,54.6135,54.684,47900.0
2010-05-03 15:50:00,77.57,77.58,77.43,77.52,102900.0,54.684,54.6911,54.5853,54.6488,102900.0
2010-05-04 09:30:00,76.81,76.81,75.79,75.8,50900.0,54.1483,54.1483,53.4292,53.4363,50900.0
2010-05-04 09:40:00,75.81,75.98,75.6,75.98,59500.0,53.4433,53.5631,53.2953,53.5631,59500.0
2010-05-04 09:50:00,75.97,76.17,75.89,76.13,29200.0,53.5561,53.6971,53.4997,53.6689,29200.0
2010-05-04 10:00:00,76.16,76.25,76.02,76.03,51100.0,53.69,53.7535,53.5913,53.5984,51100.0
2010-05-04 10:10:00,76.01,76.11,75.94,75.98,28300.0,53.5843,53.6548,53.535,53.5631,28300.0
2010-05-04 10:20:00,76.0,76.34,75.99,76.03,43000.0,53.5772,53.8169,53.5702,53.5984,43000.0
2010-05-04 10:30:00,76.0,76.03,75.54,75.64,86800.0,53.5772,53.5984,53.253,53.3235,86800.0
2010-05-04 10:40:00,75.61,75.62,75.5,75.56,33000.0,53.3023,53.3094,53.2248,53.2671,33000.0
2010-05-04 10:50:00,75.55,75.55,75.17,75.17,68400.0,53.26,53.26,52.9921,52.9921,68400.0
2010-05-04 11:00:00,75.15,75.17,75.03,75.1,53400.0,52.978,52.9921,52.8934,52.9428,53400.0
2010-05-04 11:10:00,75.08,75.14,75.0,75.03,39800.0,52.9287,52.971,52.8723,52.8934,39800.0
2010-05-04 11:20:00,75.02,75.21,75.01,75.16,26000.0,52.8864,53.0203,52.8793,52.9851,26000.0
2010-05-04 11:30:00,75.14,75.34,75.11,75.34,42600.0,52.971,53.112,52.9498,53.112,42600.0
2010-05-04 11:40:00,75.33,75.46,75.26,75.28,29000.0,53.1049,53.1966,53.0556,53.0697,29000.0
2010-05-04 11:50:00,75.28,75.29,75.11,75.14,18900.0,53.0697,53.0767,52.9498,52.971,18900.0
2010-05-04 12:00:00,75.14,75.21,75.08,75.14,20800.0,52.971,53.0203,52.9287,52.971,20800.0
2010-05-04 12:10:00,75.13,75.15,75.0,75.0,28100.0,52.9639,52.978,52.8723,52.8723,28100.0
2010-05-04 12:20:00,75.01,75.01,74.72,74.89,41100.0,52.8793,52.8793,52.6749,52.7947,41100.0
2010-05-04 12:30:00,74.91,75.17,74.88,75.17,28900.0,52.8088,52.9921,52.7877,52.9921,28900.0
2010-05-04 12:40:00,75.2,75.28,75.1,75.27,20400.0,53.0133,53.0697,52.9428,53.0626,20400.0
2010-05-04 12:50:00,75.3,75.33,75.21,75.29,23100.0,53.0838,53.1049,53.0203,53.0767,23100.0
2010-05-04 13:00:00,75.31,75.33,75.24,75.29,25400.0,53.0908,53.1049,53.0415,53.0767,25400.0
2010-05-04 13:10:00,75.29,75.33,75.22,75.22,18500.0,53.0767,53.1049,53.0274,53.0274,18500.0
2010-05-04 13:20:00,75.2,75.26,75.14,75.18,33000.0,53.0133,53.0556,52.971,52.9992,33000.0
2010-05-04 13:30:00,75.17,75.26,75.12,75.15,19700.0,52.9921,53.0556,52.9569,52.978,19700.0
2010-05-04 13:40:00,75.16,75.21,75.07,75.18,16100.0,52.9851,53.0203,52.9216,52.9992,16100.0
2010-05-04 13:50:00,75.18,75.18,75.08,75.11,16800.0,52.9992,52.9992,52.9287,52.9498,16800.0
2010-05-04 14:00:00,75.11,75.13,74.92,75.02,26100.0,52.9498,52.9639,52.8159,52.8864,26100.0
2010-05-04 14:10:00,75.01,75.09,74.91,74.93,22500.0,52.8793,52.9357,52.8088,52.8229,22500.0
2010-05-04 14:20:00,74.92,75.05,74.89,74.98,29800.0,52.8159,52.9075,52.7947,52.8582,29800.0
2010-05-04 14:30:00,74.97,75.06,74.86,74.89,35000.0,52.8511,52.9146,52.7736,52.7947,35000.0
2010-05-04 14:40:00,74.89,75.04,74.88,74.99,36100.0,52.7947,52.9005,52.7877,52.8652,36100.0
2010-05-04 14:50:00,74.97,75.16,74.97,75.12,62000.0,52.8511,52.9851,52.8511,52.9569,62000.0
2010-05-04 15:00:00,75.13,75.37,75.05,75.26,62400.0,52.9639,53.1331,52.9075,53.0556,62400.0
2010-05-04 15:10:00,75.26,75.42,75.25,75.41,55300.0,53.0556,53.1684,53.0485,53.1613,55300.0
2010-05-04 15:20:00,75.43,75.45,75.2,75.2,62200.0,53.1754,53.1895,53.0133,53.0133,62200.0
2010-05-04 15:30:00,75.2,75.32,75.09,75.13,60700.0,53.0133,53.0979,52.9357,52.9639,60700.0
2010-05-04 15:40:00,75.09,75.19,74.8,75.16,123000.0,52.9357,53.0062,52.7313,52.9851,123000.0
2010-05-04 15:50:00,75.16,75.44,75.1,75.23,136100.0,52.9851,53.1825,52.9428,53.0344,136100.0
2010-05-05 09:30:00,74.65,75.41,74.65,75.22,57700.0,52.6255,53.1613,52.6255,53.0274,57700.0
2010-05-05 09:40:00,75.24,75.51,75.18,75.31,55200.0,53.0415,53.2318,52.9992,53.0908,55200.0
2010-05-05 09:50:00,75.33,75.4,75.04,75.35,36200.0,53.1049,53.1543,52.9005,53.119,36200.0
2010-05-05 10:00:00,75.33,75.39,75.17,75.35,27800.0,53.1049,53.1472,52.9921,53.119,27800.0
2010-05-05 10:10:00,75.32,75.54,75.08,75.47,44700.0,53.0979,53.253,52.9287,53.2036,44700.0
2010-05-05 10:20:00,75.49,75.5,75.18,75.18,47000.0,53.2177,53.2248,52.9992,52.9992,47000.0
2010-05-05 10:30:00,75.17,75.36,75.17,75.25,18600.0,52.9921,53.1261,52.9921,53.0485,18600.0
2010-05-05 10:40:00,75.23,75.61,75.23,75.57,30000.0,53.0344,53.3023,53.0344,53.2741,30000.0
2010-05-05 10:50:00,75.57,75.59,75.35,75.36,27400.0,53.2741,53.2882,53.119,53.1261,27400.0
2010-05-05 11:00:00,75.35,75.36,75.07,75.14,26100.0,53.119,53.1261,52.9216,52.971,26100.0
2010-05-05 11:10:00,75.13,75.24,75.12,75.17,18500.0,52.9639,53.0415,52.9569,52.9921,18500.0
2010-05-05 11:20:00,75.18,75.38,75.18,75.32,19700.0,52.9992,53.1402,52.9992,53.0979,19700.0
2010-05-05 11:30:00,75.28,75.32,75.11,75.18,21100.0,53.0697,53.0979,52.9498,52.9992,21100.0
2010-05-05 11:40:00,75.16,75.42,75.16,75.42,21000.0,52.9851,53.1684,52.9851,53.1684,21000.0
2010-05-05 11:50:00,75.41,75.49,75.33,75.42,15600.0,53.1613,53.2177,53.1049,53.1684,15600.0
2010-05-05 12:00:00,75.4,75.46,75.27,75.28,18000.0,53.1543,53.1966,53.0626,53.0697,18000.0
2010-05-05 12:10:00,75.31,75.34,75.25,75.31,14200.0,53.0908,53.112,53.0485,53.0908,14200.0
2010-05-05 12:20:00,75.29,75.29,75.04,75.07,24100.0,53.0767,53.0767,52.9005,52.9216,24100.0
2010-05-05 12:30:00,75.06,75.17,75.0,75.0,20200.0,52.9146,52.9921,52.8723,52.8723,20200.0
2010-05-05 12:40:00,74.99,75.0,74.87,74.97,26300.0,52.8652,52.8723,52.7806,52.8511,26300.0
2010-05-05 12:50:00,74.98,75.11,74.97,74.97,21100.0,52.8582,52.9498,52.8511,52.8511,21100.0
2010-05-05 13:00:00,74.99,75.07,74.91,75.06,21100.0,52.8652,52.9216,52.8088,52.9146,21100.0
2010-05-05 13:10:00,75.03,75.05,74.9,74.99,17500.0,52.8934,52.9075,52.8018,52.8652,17500.0
2010-05-05 13:20:00,75.01,75.2,75.0,75.09,13500.0,52.8793,53.0133,52.8723,52.9357,13500.0
2010-05-05 13:30:00,75.09,75.13,74.93,75.02,23700.0,52.9357,52.9639,52.8229,52.8864,23700.0
2010-05-05 13:40:00,75.01,75.08,75.0,75.06,21700.0,52.8793,52.9287,52.8723,52.9146,21700.0
2010-05-05 13:50:00,75.03,75.13,74.96,75.06,38300.0,52.8934,52.9639,52.8441,52.9146,38300.0
2010-05-05 14:00:00,75.01,75.01,74.75,74.83,47300.0,52.8793,52.8793,52.696,52.7524,47300.0
2010-05-05 14:10:00,74.84,74.86,74.64,74.72,26100.0,52.7595,52.7736,52.6185,52.6749,26100.0
2010-05-05 14:20:00,74.71,74.76,74.6,74.64,25300.0,52.6678,52.7031,52.5903,52.6185,25300.0
2010-05-05 14:30:00,74.63,74.67,74.5,74.51,33400.0,52.6114,52.6396,52.5198,52.5269,33400.0
2010-05-05 14:40:00,74.53,74.59,74.34,74.37,35400.0,52.541,52.5832,52.407,52.4282,35400.0
2010-05-05 14:50:00,74.36,74.66,74.32,74.63,66500.0,52.4211,52.6326,52.3929,52.6114,66500.0
2010-05-05 15:00:00,74.64,74.7,74.5,74.65,76400.0,52.6185,52.6608,52.5198,52.6255,76400.0
2010-05-05 15:10:00,74.64,74.8,74.61,74.71,60700.0,52.6185,52.7313,52.5973,52.6678,60700.0
2010-05-05 15:20:00,74.71,75.06,74.7,74.89,49700.0,52.6678,52.9146,52.6608,52.7947,49700.0
2010-05-05 15:30:00,74.88,74.9,74.6,74.68,54800.0,52.7877,52.8018,52.5903,52.6467,54800.0
2010-05-05 15:40:00,74.68,74.83,74.66,74.78,91600.0,52.6467,52.7524,52.6326,52.7172,91600.0
2010-05-05 15:50:00,74.78,75.02,74.77,74.93,120800.0,52.7172,52.8864,52.7101,52.8229,120800.0
2010-05-06 09:30:00,74.52,75.21,74.52,74.81,29100.0,52.5339,53.0203,52.5339,52.7383,29100.0
2010-05-06 09:40:00,74.9,75.08,74.55,74.6,35200.0,52.8018,52.9287,52.5551,52.5903,35200.0
2010-05-06 09:50:00,74.65,74.94,74.65,74.91,36100.0,52.6255,52.83,52.6255,52.8088,36100.0
2010-05-06 10:00:00,74.91,75.21,74.8,74.96,26700.0,52.8088,53.0203,52.7313,52.8441,26700.0
2010-05-06 10:10:00,75.02,75.23,74.89,75.15,26100.0,52.8864,53.0344,52.7947,52.978,26100.0
2010-05-06 10:20:00,75.11,75.13,74.64,74.64,23200.0,52.9498,52.9639,52.6185,52.6185,23200.0
2010-05-06 10:30:00,74.65,74.81,74.57,74.75,28200.0,52.6255,52.7383,52.5692,52.696,28200.0
2010-05-06 10:40:00,74.76,74.79,74.39,74.5,27200.0,52.7031,52.7242,52.4423,52.5198,27200.0
2010-05-06 10:50:00,74.51,74.7,74.36,74.7,62200.0,52.5269,52.6608,52.4211,52.6608,62200.0
2010-05-06 11:00:00,74.66,74.7,74.23,74.31,66300.0,52.6326,52.6608,52.3295,52.3859,66300.0
2010-05-06 11:10:00,74.26,74.32,73.93,73.95,158100.0,52.3506,52.3929,52.118,52.1321,158100.0
2010-05-06 11:20:00,74.0,74.15,73.93,74.07,42900.0,52.1673,52.2731,52.118,52.2167,42900.0
2010-05-06 11:30:00,74.03,74.12,73.97,74.09,38000.0,52.1885,52.2519,52.1462,52.2308,38000.0
2010-05-06 11:40:00,74.07,74.09,73.84,73.9,37900.0,52.2167,52.2308,52.0545,52.0968,37900.0
2010-05-06 11:50:00,73.93,74.16,73.93,74.1,56700.0,52.118,52.2801,52.118,52.2378,56700.0
2010-05-06 12:00:00,74.09,74.32,74.07,74.08,43300.0,52.2308,52.3929,52.2167,52.2237,43300.0
2010-05-06 12:10:00,74.07,74.38,74.06,74.28,39700.0,52.2167,52.4352,52.2096,52.3647,39700.0
2010-05-06 12:20:00,74.29,74.32,74.06,74.08,24600.0,52.3718,52.3929,52.2096,52.2237,24600.0
2010-05-06 12:30:00,74.06,74.15,73.8,73.93,72100.0,52.2096,52.2731,52.0263,52.118,72100.0
2010-05-06 12:40:00,73.92,73.92,73.55,73.58,44200.0,52.1109,52.1109,51.8501,51.8712,44200.0
2010-05-06 12:50:00,73.6,73.87,73.54,73.85,23300.0,51.8853,52.0757,51.843,52.0616,23300.0
2010-05-06 13:00:00,73.85,74.02,73.74,73.85,25000.0,52.0616,52.1814,51.984,52.0616,25000.0
2010-05-06 13:10:00,73.85,73.86,73.45,73.56,35000.0,52.0616,52.0686,51.7796,51.8571,35000.0
2010-05-06 13:20:00,73.57,73.79,73.46,73.79,41700.0,51.8642,52.0193,51.7866,52.0193,41700.0
2010-05-06 13:30:00,73.79,73.8,73.35,73.43,42600.0,52.0193,52.0263,51.7091,51.7655,42600.0
2010-05-06 13:40:00,73.42,73.54,73.26,73.4,43400.0,51.7584,51.843,51.6456,51.7443,43400.0
2010-05-06 13:50:00,73.4,73.53,73.18,73.32,33100.0,51.7443,51.836,51.5893,51.6879,33100.0
2010-05-06 14:00:00,73.34,73.47,73.09,73.15,51100.0,51.702,51.7937,51.5258,51.5681,51100.0
2010-05-06 14:10:00,73.16,73.24,72.67,72.75,88200.0,51.5752,51.6315,51.2297,51.2861,88200.0
2010-05-06 14:20:00,72.71,72.88,72.4,72.7,93500.0,51.2579,51.3778,51.0394,51.2509,93500.0
2010-05-06 14:30:00,72.7,72.72,71.49,71.49,116100.0,51.2509,51.265,50.3979,50.3979,116100.0
2010-05-06 14:40:00,71.53,74.73,65.22,67.96,190000.0,50.4261,52.6819,45.9777,47.9093,190000.0
2010-05-06 14:50:00,67.96,71.77,66.65,69.95,160200.0,47.9093,50.5953,46.9858,49.3122,160200.0
2010-05-06 15:00:00,70.03,71.73,64.79,71.73,204900.0,49.3686,50.5671,45.6746,50.5671,204900.0
2010-05-06 15:10:00,71.65,72.12,70.86,70.89,127100.0,50.5107,50.842,49.9537,49.9749,127100.0
2010-05-06 15:20:00,70.86,71.4,70.5,71.4,160700.0,49.9537,50.3344,49.6999,50.3344,160700.0
2010-05-06 15:30:00,71.46,72.02,71.02,71.86,150100.0,50.3767,50.7715,50.0665,50.6587,150100.0
2010-05-06 15:40:00,71.89,73.09,71.75,72.77,187900.0,50.6798,51.5258,50.5812,51.3002,187900.0
2010-05-06 15:50:00,72.74,72.78,71.94,72.04,251000.0,51.2791,51.3073,50.7151,50.7856,251000.0
2010-05-07 09:30:00,72.1,72.1,70.93,71.94,126900.0,50.8279,50.8279,50.0031,50.7151,126900.0
2010-05-07 09:40:00,71.88,71.92,71.02,71.25,132100.0,50.6728,50.701,50.0665,50.2287,132100.0
2010-05-07 09:50:00,71.25,71.63,71.02,71.03,73000.0,50.2287,50.4966,50.0665,50.0736,73000.0
2010-05-07 10:00:00,71.01,71.55,70.65,71.33,129400.0,50.0595,50.4402,49.8057,50.2851,129400.0
2010-05-07 10:10:00,71.32,71.55,71.12,71.34,177800.0,50.278,50.4402,50.137,50.2921,177800.0
2010-05-07 10:20:00,71.33,71.33,69.46,70.04,139700.0,50.2851,50.2851,48.9668,49.3757,139700.0
2010-05-07 10:30:00,70.05,70.99,70.05,70.62,117700.0,49.3827,50.0454,49.3827,49.7845,117700.0
2010-05-07 10:40:00,70.6,70.66,69.94,70.38,70000.0,49.7704,49.8127,49.3052,49.6154,70000.0
2010-05-07 10:50:00,70.37,70.51,70.09,70.12,77400.0,49.6083,49.707,49.4109,49.4321,77400.0
2010-05-07 11:00:00,70.12,70.77,70.0,70.77,79700.0,49.4321,49.8903,49.3475,49.8903,79700.0
2010-05-07 11:10:00,70.75,71.5,70.7,71.06,56600.0,49.8762,50.4049,49.8409,50.0947,56600.0
2010-05-07 11:20:00,71.06,71.16,70.58,70.67,63300.0,50.0947,50.1652,49.7563,49.8198,63300.0
2010-05-07 11:30:00,70.64,70.73,70.31,70.56,58100.0,49.7986,49.8621,49.566,49.7422,58100.0
2010-05-07 11:40:00,70.59,71.24,70.55,71.02,58400.0,49.7634,50.2216,49.7352,50.0665,58400.0
2010-05-07 11:50:00,71.04,71.09,70.68,70.94,46200.0,50.0806,50.1159,49.8268,50.0101,46200.0
2010-05-07 12:00:00,70.93,71.28,70.65,71.12,69000.0,50.0031,50.2498,49.8057,50.137,69000.0
2010-05-07 12:10:00,71.1,71.48,70.92,71.4,150400.0,50.1229,50.3908,49.996,50.3344,150400.0
2010-05-07 12:20:00,71.4,71.4,70.53,70.6,59000.0,50.3344,50.3344,49.7211,49.7704,59000.0
2010-05-07 12:30:00,70.64,70.81,70.36,70.66,106800.0,49.7986,49.9185,49.6013,49.8127,106800.0
2010-05-07 12:40:00,70.66,70.91,70.65,70.88,70100.0,49.8127,49.989,49.8057,49.9678,70100.0
2010-05-07 12:50:00,70.88,71.02,70.53,70.67,121600.0,49.9678,50.0665,49.7211,49.8198,121600.0
2010-05-07 13:00:00,70.69,70.8,70.26,70.26,84300.0,49.8339,49.9114,49.5308,49.5308,84300.0
2010-05-07 13:10:00,70.29,70.65,70.08,70.42,53100.0,49.5519,49.8057,49.4039,49.6436,53100.0
2010-05-07 13:20:00,70.47,70.64,70.38,70.41,55600.0,49.6788,49.7986,49.6154,49.6365,55600.0
2010-05-07 13:30:00,70.42,70.71,70.42,70.71,25800.0,49.6436,49.848,49.6436,49.848,25800.0
2010-05-07 13:40:00,70.69,71.06,70.69,71.0,77900.0,49.8339,50.0947,49.8339,50.0524,77900.0
2010-05-07 13:50:00,71.0,71.01,70.66,70.79,100400.0,50.0524,50.0595,49.8127,49.9044,100400.0
2010-05-07 14:00:00,70.8,70.95,70.68,70.68,96500.0,49.9114,50.0172,49.8268,49.8268,96500.0
2010-05-07 14:10:00,70.67,70.87,70.47,70.76,110400.0,49.8198,49.9608,49.6788,49.8832,110400.0
2010-05-07 14:20:00,70.73,70.84,70.35,70.35,95100.0,49.8621,49.9396,49.5942,49.5942,95100.0
2010-05-07 14:30:00,70.35,70.62,70.26,70.53,80300.0,49.5942,49.7845,49.5308,49.7211,80300.0
2010-05-07 14:40:00,70.53,70.81,70.33,70.4,73300.0,49.7211,49.9185,49.5801,49.6295,73300.0
2010-05-07 14:50:00,70.38,70.53,70.2,70.48,57500.0,49.6154,49.7211,49.4885,49.6858,57500.0
2010-05-07 15:00:00,70.44,70.48,70.11,70.15,143100.0,49.6576,49.6858,49.425,49.4532,143100.0
2010-05-07 15:10:00,70.14,70.54,70.04,70.54,106400.0,49.4462,49.7281,49.3757,49.7281,106400.0
2010-05-07 15:20:00,70.5,70.81,70.41,70.57,110800.0,49.6999,49.9185,49.6365,49.7493,110800.0
2010-05-07 15:30:00,70.58,70.61,70.14,70.2,160800.0,49.7563,49.7775,49.4462,49.4885,160800.0
2010-05-07 15:40:00,70.19,70.62,70.19,70.29,189000.0,49.4814,49.7845,49.4814,49.5519,189000.0
2010-05-07 15:50:00,70.31,70.58,70.16,70.43,274100.0,49.566,49.7563,49.4603,49.6506,274100.0
2010-05-10 09:30:00,73.0,74.25,73.0,73.47,199300.0,51.4624,52.3436,51.4624,51.7937,199300.0
2010-05-10 09:40:00,73.48,73.6,72.62,72.68,143200.0,51.8007,51.8853,51.1945,51.2368,143200.0
2010-05-10 09:50:00,72.72,72.73,71.99,72.25,163200.0,51.265,51.272,50.7503,50.9336,163200.0
2010-05-10 10:00:00,72.24,72.27,72.01,72.2,110900.0,50.9266,50.9477,50.7644,50.8984,110900.0
2010-05-10 10:10:00,72.19,72.64,72.18,72.44,116000.0,50.8913,51.2086,50.8843,51.0676,116000.0
2010-05-10 10:20:00,72.43,72.5,71.74,71.83,68700.0,51.0605,51.1099,50.5741,50.6375,68700.0
2010-05-10 10:30:00,71.83,72.09,71.71,71.84,88200.0,50.6375,50.8208,50.553,50.6446,88200.0
2010-05-10 10:40:00,71.84,71.95,71.53,71.66,99300.0,50.6446,50.7221,50.4261,50.5177,99300.0
2010-05-10 10:50:00,71.66,71.67,71.43,71.53,77300.0,50.5177,50.5248,50.3556,50.4261,77300.0
2010-05-10 11:00:00,71.52,71.85,71.51,71.66,128900.0,50.419,50.6516,50.412,50.5177,128900.0
2010-05-10 11:10:00,71.66,71.78,71.64,71.71,68900.0,50.5177,50.6023,50.5036,50.553,68900.0
2010-05-10 11:20:00,71.71,71.78,71.49,71.78,76900.0,50.553,50.6023,50.3979,50.6023,76900.0
2010-05-10 11:30:00,71.76,72.03,71.64,71.94,85200.0,50.5882,50.7785,50.5036,50.7151,85200.0
2010-05-10 11:40:00,71.94,72.01,71.84,71.91,59500.0,50.7151,50.7644,50.6446,50.6939,59500.0
2010-05-10 11:50:00,71.9,72.09,71.9,71.9,71400.0,50.6869,50.8208,50.6869,50.6869,71400.0
2010-05-10 12:00:00,71.92,72.07,71.91,72.04,55800.0,50.701,50.8067,50.6939,50.7856,55800.0
2010-05-10 12:10:00,72.03,72.1,71.95,72.01,47200.0,50.7785,50.8279,50.7221,50.7644,47200.0
2010-05-10 12:20:00,72.01,72.14,72.0,72.1,40700.0,50.7644,50.8561,50.7574,50.8279,40700.0
2010-05-10 12:30:00,72.09,72.35,72.08,72.34,157400.0,50.8208,51.0041,50.8138,50.9971,157400.0
2010-05-10 12:40:00,72.33,72.4,72.24,72.36,48900.0,50.99,51.0394,50.9266,51.0112,48900.0
2010-05-10 12:50:00,72.35,72.48,72.24,72.24,91700.0,51.0041,51.0958,50.9266,50.9266,91700.0
2010-05-10 13:00:00,72.23,72.25,71.67,71.73,53100.0,50.9195,50.9336,50.5248,50.5671,53100.0
2010-05-10 13:10:00,71.76,71.94,71.56,71.93,47600.0,50.5882,50.7151,50.4472,50.708,47600.0
2010-05-10 13:20:00,71.92,72.19,71.88,72.16,64100.0,50.701,50.8913,50.6728,50.8702,64100.0
2010-05-10 13:30:00,72.18,72.35,72.12,72.24,50100.0,50.8843,51.0041,50.842,50.9266,50100.0
2010-05-10 13:40:00,72.26,72.34,71.96,72.33,63600.0,50.9407,50.9971,50.7292,50.99,63600.0
2010-05-10 13:50:00,72.34,72.46,72.22,72.22,32600.0,50.9971,51.0817,50.9125,50.9125,32600.0
2010-05-10 14:00:00,72.25,72.35,71.97,72.34,36300.0,50.9336,51.0041,50.7362,50.9971,36300.0
2010-05-10 14:10:00,72.34,72.37,72.2,72.26,30300.0,50.9971,51.0182,50.8984,50.9407,30300.0
2010-05-10 14:20:00,72.26,72.49,72.25,72.27,28200.0,50.9407,51.1028,50.9336,50.9477,28200.0
2010-05-10 14:30:00,72.28,72.51,72.24,72.24,39100.0,50.9548,51.1169,50.9266,50.9266,39100.0
2010-05-10 14:40:00,72.22,72.33,72.18,72.3,29900.0,50.9125,50.99,50.8843,50.9689,29900.0
2010-05-10 14:50:00,72.3,72.53,72.29,72.51,51600.0,50.9689,51.131,50.9618,51.1169,51600.0
2010-05-10 15:00:00,72.5,72.5,72.12,72.13,38400.0,51.1099,51.1099,50.842,50.849,38400.0
2010-05-10 15:10:00,72.14,72.27,72.06,72.26,44600.0,50.8561,50.9477,50.7997,50.9407,44600.0
2010-05-10 15:20:00,72.25,72.49,72.22,72.48,46000.0,50.9336,51.1028,50.9125,51.0958,46000.0
2010-05-10 15:30:00,72.47,72.55,72.3,72.53,93900.0,51.0887,51.1451,50.9689,51.131,93900.0
2010-05-10 15:40:00,72.54,72.7,72.52,72.67,136600.0,51.1381,51.2509,51.124,51.2297,136600.0
2010-05-10 15:50:00,72.68,73.12,72.68,73.1,267200.0,51.2368,51.547,51.2368,51.5329,267200.0
2010-05-11 09:30:00,72.68,72.68,72.21,72.27,56500.0,51.2368,51.2368,50.9054,50.9477,56500.0
2010-05-11 09:40:00,72.28,72.61,72.13,72.61,57500.0,50.9548,51.1874,50.849,51.1874,57500.0
2010-05-11 09:50:00,72.57,72.68,72.48,72.55,38200.0,51.1592,51.2368,51.0958,51.1451,38200.0
2010-05-11 10:00:00,72.56,72.73,72.51,72.54,49500.0,51.1522,51.272,51.1169,51.1381,49500.0
2010-05-11 10:10:00,72.57,72.96,72.53,72.78,56800.0,51.1592,51.4342,51.131,51.3073,56800.0
2010-05-11 10:20:00,72.78,72.84,72.58,72.62,36600.0,51.3073,51.3496,51.1663,51.1945,36600.0
2010-05-11 10:30:00,72.59,72.66,72.5,72.66,30200.0,51.1733,51.2227,51.1099,51.2227,30200.0
2010-05-11 10:40:00,72.67,72.81,72.61,72.75,32200.0,51.2297,51.3284,51.1874,51.2861,32200.0
2010-05-11 10:50:00,72.72,72.74,72.57,72.58,43800.0,51.265,51.2791,51.1592,51.1663,43800.0
2010-05-11 11:00:00,72.58,72.83,72.54,72.79,37200.0,51.1663,51.3425,51.1381,51.3143,37200.0
2010-05-11 11:10:00,72.78,72.84,72.68,72.76,29600.0,51.3073,51.3496,51.2368,51.2932,29600.0
2010-05-11 11:20:00,72.79,72.79,72.62,72.7,37400.0,51.3143,51.3143,51.1945,51.2509,37400.0
2010-05-11 11:30:00,72.69,72.88,72.56,72.79,41700.0,51.2438,51.3778,51.1522,51.3143,41700.0
2010-05-11 11:40:00,72.79,72.97,72.73,72.8,32300.0,51.3143,51.4412,51.272,51.3214,32300.0
2010-05-11 11:50:00,72.79,72.96,72.68,72.88,28800.0,51.3143,51.4342,51.2368,51.3778,28800.0
2010-05-11 12:00:00,72.87,73.03,72.86,72.99,84500.0,51.3707,51.4835,51.3637,51.4553,84500.0
2010-05-11 12:10:00,73.0,73.01,72.92,73.0,54700.0,51.4624,51.4694,51.406,51.4624,54700.0
2010-05-11 12:20:00,73.0,73.0,72.87,72.89,45100.0,51.4624,51.4624,51.3707,51.3848,45100.0
2010-05-11 12:30:00,72.89,72.96,72.85,72.94,31700.0,51.3848,51.4342,51.3566,51.4201,31700.0
2010-05-11 12:40:00,72.93,73.09,72.89,73.04,44000.0,51.413,51.5258,51.3848,51.4906,44000.0
2010-05-11 12:50:00,73.03,73.07,72.92,72.96,49600.0,51.4835,51.5117,51.406,51.4342,49600.0
2010-05-11 13:00:00,73.0,73.03,72.82,72.91,48600.0,51.4624,51.4835,51.3355,51.3989,48600.0
2010-05-11 13:10:00,72.92,72.97,72.74,72.75,55000.0,51.406,51.4412,51.2791,51.2861,55000.0
2010-05-11 13:20:00,72.73,73.02,72.72,72.97,44800.0,51.272,51.4765,51.265,51.4412,44800.0
2010-05-11 13:30:00,72.99,73.13,72.99,73.11,30900.0,51.4553,51.554,51.4553,51.5399,30900.0
2010-05-11 13:40:00,73.11,73.54,73.04,73.44,61100.0,51.5399,51.843,51.4906,51.7725,61100.0
2010-05-11 13:50:00,73.45,73.45,73.27,73.33,30800.0,51.7796,51.7796,51.6527,51.695,30800.0
2010-05-11 14:00:00,73.32,73.34,73.17,73.2,32800.0,51.6879,51.702,51.5822,51.6033,32800.0
2010-05-11 14:10:00,73.19,73.19,72.88,72.98,43000.0,51.5963,51.5963,51.3778,51.4483,43000.0
2010-05-11 14:20:00,72.98,73.12,72.92,73.0,42800.0,51.4483,51.547,51.406,51.4624,42800.0
2010-05-11 14:30:00,73.01,73.02,72.79,72.82,43900.0,51.4694,51.4765,51.3143,51.3355,43900.0
2010-05-11 14:40:00,72.81,73.15,72.68,73.1,40800.0,51.3284,51.5681,51.2368,51.5329,40800.0
2010-05-11 14:50:00,73.09,73.09,72.89,72.93,36200.0,51.5258,51.5258,51.3848,51.413,36200.0
2010-05-11 15:00:00,72.92,72.93,72.65,72.71,64200.0,51.406,51.413,51.2156,51.2579,64200.0
2010-05-11 15:10:00,72.7,72.76,72.56,72.61,66200.0,51.2509,51.2932,51.1522,51.1874,66200.0
2010-05-11 15:20:00,72.59,72.84,72.5,72.82,69300.0,51.1733,51.3496,51.1099,51.3355,69300.0
2010-05-11 15:30:00,72.82,73.06,72.74,73.0,122700.0,51.3355,51.5047,51.2791,51.4624,122700.0
2010-05-11 15:40:00,72.99,73.06,72.82,72.84,193200.0,51.4553,51.5047,51.3355,51.3496,193200.0
2010-05-11 15:50:00,72.83,72.92,72.66,72.66,207600.0,51.3425,51.406,51.2227,51.2227,207600.0
2010-05-12 09:30:00,72.97,73.43,72.78,73.42,66600.0,51.4412,51.7655,51.3073,51.7584,66600.0
2010-05-12 09:40:00,73.39,73.42,73.03,73.17,18800.0,51.7373,51.7584,51.4835,51.5822,18800.0
2010-05-12 09:50:00,73.24,73.41,73.08,73.4,19700.0,51.6315,51.7514,51.5188,51.7443,19700.0
2010-05-12 10:00:00,73.41,73.69,73.41,73.62,35100.0,51.7514,51.9488,51.7514,51.8994,35100.0
2010-05-12 10:10:00,73.61,73.69,73.51,73.62,27400.0,51.8924,51.9488,51.8219,51.8994,27400.0
2010-05-12 10:20:00,73.62,73.79,73.57,73.73,34600.0,51.8994,52.0193,51.8642,51.977,34600.0
2010-05-12 10:30:00,73.74,73.84,73.57,73.66,37200.0,51.984,52.0545,51.8642,51.9276,37200.0
2010-05-12 10:40:00,73.67,73.68,73.42,73.68,44900.0,51.9347,51.9417,51.7584,51.9417,44900.0
2010-05-12 10:50:00,73.67,73.82,73.67,73.75,19400.0,51.9347,52.0404,51.9347,51.9911,19400.0
2010-05-12 11:00:00,73.78,74.07,73.78,73.99,33600.0,52.0122,52.2167,52.0122,52.1603,33600.0
2010-05-12 11:10:00,73.99,73.99,73.74,73.83,21400.0,52.1603,52.1603,51.984,52.0475,21400.0
2010-05-12 11:20:00,73.81,73.82,73.52,73.52,29900.0,52.0334,52.0404,51.8289,51.8289,29900.0
2010-05-12 11:30:00,73.51,73.7,73.46,73.7,21900.0,51.8219,51.9558,51.7866,51.9558,21900.0
2010-05-12 11:40:00,73.7,73.71,73.52,73.53,18100.0,51.9558,51.9629,51.8289,51.836,18100.0
2010-05-12 11:50:00,73.52,73.77,73.45,73.77,18900.0,51.8289,52.0052,51.7796,52.0052,18900.0
2010-05-12 12:00:00,73.74,73.93,73.71,73.92,25400.0,51.984,52.118,51.9629,52.1109,25400.0
2010-05-12 12:10:00,73.92,74.03,73.9,73.98,20800.0,52.1109,52.1885,52.0968,52.1532,20800.0
2010-05-12 12:20:00,73.98,73.99,73.84,73.9,12200.0,52.1532,52.1603,52.0545,52.0968,12200.0
2010-05-12 12:30:00,73.92,73.98,73.85,73.93,28300.0,52.1109,52.1532,52.0616,52.118,28300.0
2010-05-12 12:40:00,73.94,73.94,73.83,73.89,13400.0,52.125,52.125,52.0475,52.0898,13400.0
2010-05-12 12:50:00,73.89,73.98,73.82,73.93,18300.0,52.0898,52.1532,52.0404,52.118,18300.0
2010-05-12 13:00:00,73.9,74.15,73.9,74.13,41600.0,52.0968,52.2731,52.0968,52.259,41600.0
2010-05-12 13:10:00,74.11,74.22,74.08,74.16,42300.0,52.2449,52.3224,52.2237,52.2801,42300.0
2010-05-12 13:20:00,74.14,74.19,74.02,74.06,16100.0,52.266,52.3013,52.1814,52.2096,16100.0
2010-05-12 13:30:00,74.07,74.12,73.98,74.05,16800.0,52.2167,52.2519,52.1532,52.2026,16800.0
2010-05-12 13:40:00,74.04,74.1,73.93,74.1,22000.0,52.1955,52.2378,52.118,52.2378,22000.0
2010-05-12 13:50:00,74.08,74.1,73.84,73.85,19900.0,52.2237,52.2378,52.0545,52.0616,19900.0
2010-05-12 14:00:00,73.85,73.99,73.82,73.92,22600.0,52.0616,52.1603,52.0404,52.1109,22600.0
2010-05-12 14:10:00,73.91,74.09,73.88,74.06,20700.0,52.1039,52.2308,52.0827,52.2096,20700.0
2010-05-12 14:20:00,74.04,74.33,74.02,74.32,35500.0,52.1955,52.4,52.1814,52.3929,35500.0
2010-05-12 14:30:00,74.32,74.34,74.12,74.12,38500.0,52.3929,52.407,52.2519,52.2519,38500.0
2010-05-12 14:40:00,74.11,74.22,74.11,74.17,16200.0,52.2449,52.3224,52.2449,52.2872,16200.0
2010-05-12 14:50:00,74.17,74.18,74.01,74.17,25100.0,52.2872,52.2942,52.1744,52.2872,25100.0
2010-05-12 15:00:00,74.19,74.47,74.14,74.41,65500.0,52.3013,52.4987,52.266,52.4564,65500.0
2010-05-12 15:10:00,74.41,74.42,74.16,74.23,40100.0,52.4564,52.4634,52.2801,52.3295,40100.0
2010-05-12 15:20:00,74.23,74.24,74.07,74.18,48300.0,52.3295,52.3365,52.2167,52.2942,48300.0
2010-05-12 15:30:00,74.17,74.26,73.92,73.95,82000.0,52.2872,52.3506,52.1109,52.1321,82000.0
2010-05-12 15:40:00,73.94,74.1,73.89,74.05,80600.0,52.125,52.2378,52.0898,52.2026,80600.0
2010-05-12 15:50:00,74.04,74.25,74.0,74.11,120600.0,52.1955,52.3436,52.1673,52.2449,120600.0
2010-05-13 09:30:00,74.03,74.09,73.7,73.97,28900.0,52.1885,52.2308,51.9558,52.1462,28900.0
2010-05-13 09:40:00,73.96,74.23,73.88,74.23,16600.0,52.1391,52.3295,52.0827,52.3295,16600.0
2010-05-13 09:50:00,74.21,74.21,73.86,73.88,14100.0,52.3154,52.3154,52.0686,52.0827,14100.0
2010-05-13 10:00:00,73.88,74.02,73.82,74.02,17400.0,52.0827,52.1814,52.0404,52.1814,17400.0
2010-05-13 10:10:00,74.03,74.2,73.92,74.16,14000.0,52.1885,52.3083,52.1109,52.2801,14000.0
2010-05-13 10:20:00,74.18,74.33,74.07,74.19,21800.0,52.2942,52.4,52.2167,52.3013,21800.0
2010-05-13 10:30:00,74.2,74.37,74.02,74.35,19900.0,52.3083,52.4282,52.1814,52.4141,19900.0
2010-05-13 10:40:00,74.33,74.39,74.17,74.2,11700.0,52.4,52.4423,52.2872,52.3083,11700.0
2010-05-13 10:50:00,74.16,74.19,74.04,74.1,13600.0,52.2801,52.3013,52.1955,52.2378,13600.0
2010-05-13 11:00:00,74.06,74.13,73.94,74.13,14800.0,52.2096,52.259,52.125,52.259,14800.0
2010-05-13 11:10:00,74.13,74.2,74.04,74.09,33800.0,52.259,52.3083,52.1955,52.2308,33800.0
2010-05-13 11:20:00,74.09,74.26,74.09,74.22,21100.0,52.2308,52.3506,52.2308,52.3224,21100.0
2010-05-13 11:30:00,74.23,74.31,74.08,74.11,29900.0,52.3295,52.3859,52.2237,52.2449,29900.0
2010-05-13 11:40:00,74.1,74.13,74.02,74.05,12900.0,52.2378,52.259,52.1814,52.2026,12900.0
2010-05-13 11:50:00,74.04,74.04,73.74,73.82,33500.0,52.1955,52.1955,51.984,52.0404,33500.0
2010-05-13 12:00:00,73.79,73.84,73.72,73.79,18100.0,52.0193,52.0545,51.9699,52.0193,18100.0
2010-05-13 12:10:00,73.82,73.85,73.69,73.78,8800.0,52.0404,52.0616,51.9488,52.0122,8800.0
2010-05-13 12:20:00,73.8,73.83,73.73,73.75,8500.0,52.0263,52.0475,51.977,51.9911,8500.0
2010-05-13 12:30:00,73.77,73.91,73.74,73.75,19500.0,52.0052,52.1039,51.984,51.9911,19500.0
2010-05-13 12:40:00,73.75,73.87,73.73,73.75,13200.0,51.9911,52.0757,51.977,51.9911,13200.0
2010-05-13 12:50:00,73.75,73.77,73.66,73.66,14700.0,51.9911,52.0052,51.9276,51.9276,14700.0
2010-05-13 13:00:00,73.66,73.68,73.57,73.63,16500.0,51.9276,51.9417,51.8642,51.9065,16500.0
2010-05-13 13:10:00,73.61,73.8,73.59,73.73,19800.0,51.8924,52.0263,51.8783,51.977,19800.0
2010-05-13 13:20:00,73.75,73.78,73.71,73.77,10200.0,51.9911,52.0122,51.9629,52.0052,10200.0
2010-05-13 13:30:00,73.77,73.81,73.7,73.7,53400.0,52.0052,52.0334,51.9558,51.9558,53400.0
2010-05-13 13:40:00,73.71,73.75,73.59,73.64,16100.0,51.9629,51.9911,51.8783,51.9135,16100.0
2010-05-13 13:50:00,73.68,73.7,73.59,73.6,29000.0,51.9417,51.9558,51.8783,51.8853,29000.0
2010-05-13 14:00:00,73.59,73.73,73.59,73.67,21300.0,51.8783,51.977,51.8783,51.9347,21300.0
2010-05-13 14:10:00,73.67,73.77,73.67,73.69,23900.0,51.9347,52.0052,51.9347,51.9488,23900.0
2010-05-13 14:20:00,73.7,73.72,73.58,73.62,15800.0,51.9558,51.9699,51.8712,51.8994,15800.0
2010-05-13 14:30:00,73.64,73.67,73.56,73.59,17000.0,51.9135,51.9347,51.8571,51.8783,17000.0
2010-05-13 14:40:00,73.59,73.6,73.37,73.4,22800.0,51.8783,51.8853,51.7232,51.7443,22800.0
2010-05-13 14:50:00,73.4,73.47,73.36,73.41,43400.0,51.7443,51.7937,51.7161,51.7514,43400.0
2010-05-13 15:00:00,73.42,73.51,73.3,73.3,28100.0,51.7584,51.8219,51.6738,51.6738,28100.0
2010-05-13 15:10:00,73.3,73.33,72.96,73.07,60800.0,51.6738,51.695,51.4342,51.5117,60800.0
2010-05-13 15:20:00,73.06,73.3,73.04,73.13,52700.0,51.5047,51.6738,51.4906,51.554,52700.0
2010-05-13 15:30:00,73.11,73.21,72.95,73.04,98500.0,51.5399,51.6104,51.4271,51.4906,98500.0
2010-05-13 15:40:00,73.05,73.35,72.88,73.25,112600.0,51.4976,51.7091,51.3778,51.6386,112600.0
2010-05-13 15:50:00,73.27,73.43,72.96,72.96,151800.0,51.6527,51.7655,51.4342,51.4342,151800.0
2010-05-14 09:30:00,72.3,72.67,71.92,71.95,83600.0,50.9689,51.2297,50.701,50.7221,83600.0
2010-05-14 09:40:00,71.95,71.98,71.28,71.81,54700.0,50.7221,50.7433,50.2498,50.6235,54700.0
2010-05-14 09:50:00,71.77,71.78,71.34,71.42,28600.0,50.5953,50.6023,50.2921,50.3485,28600.0
2010-05-14 10:00:00,71.46,71.56,71.15,71.56,47800.0,50.3767,50.4472,50.1582,50.4472,47800.0
2010-05-14 10:10:00,71.59,71.89,71.55,71.58,32000.0,50.4684,50.6798,50.4402,50.4613,32000.0
2010-05-14 10:20:00,71.57,71.91,71.47,71.57,20600.0,50.4543,50.6939,50.3838,50.4543,20600.0
2010-05-14 10:30:00,71.6,71.75,71.56,71.59,24300.0,50.4754,50.5812,50.4472,50.4684,24300.0
2010-05-14 10:40:00,71.62,71.72,71.44,71.67,42200.0,50.4895,50.56,50.3626,50.5248,42200.0
2010-05-14 10:50:00,71.66,71.72,71.53,71.66,19300.0,50.5177,50.56,50.4261,50.5177,19300.0
2010-05-14 11:00:00,71.65,71.65,71.23,71.27,28400.0,50.5107,50.5107,50.2146,50.2428,28400.0
2010-05-14 11:10:00,71.26,71.56,71.13,71.32,24600.0,50.2357,50.4472,50.1441,50.278,24600.0
2010-05-14 11:20:00,71.27,71.49,71.0,71.21,70800.0,50.2428,50.3979,50.0524,50.2005,70800.0
2010-05-14 11:30:00,71.18,71.58,71.17,71.33,25600.0,50.1793,50.4613,50.1723,50.2851,25600.0
2010-05-14 11:40:00,71.32,71.4,71.22,71.38,14500.0,50.278,50.3344,50.2075,50.3203,14500.0
2010-05-14 11:50:00,71.38,71.4,71.17,71.29,26800.0,50.3203,50.3344,50.1723,50.2569,26800.0
2010-05-14 12:00:00,71.3,71.33,70.93,71.08,39100.0,50.2639,50.2851,50.0031,50.1088,39100.0
2010-05-14 12:10:00,71.04,71.2,71.02,71.13,26400.0,50.0806,50.1934,50.0665,50.1441,26400.0
2010-05-14 12:20:00,71.12,71.29,70.99,71.16,20600.0,50.137,50.2569,50.0454,50.1652,20600.0
2010-05-14 12:30:00,71.16,71.29,71.14,71.29,15000.0,50.1652,50.2569,50.1511,50.2569,15000.0
2010-05-14 12:40:00,71.29,71.42,71.01,71.05,28100.0,50.2569,50.3485,50.0595,50.0877,28100.0
2010-05-14 12:50:00,71.05,71.38,71.04,71.36,23700.0,50.0877,50.3203,50.0806,50.3062,23700.0
2010-05-14 13:00:00,71.34,71.42,71.18,71.27,30400.0,50.2921,50.3485,50.1793,50.2428,30400.0
2010-05-14 13:10:00,71.27,71.36,71.04,71.04,25900.0,50.2428,50.3062,50.0806,50.0806,25900.0
2010-05-14 13:20:00,71.06,71.19,71.06,71.08,27400.0,50.0947,50.1864,50.0947,50.1088,27400.0
2010-05-14 13:30:00,71.07,71.08,70.9,70.98,32700.0,50.1018,50.1088,49.9819,50.0383,32700.0
2010-05-14 13:40:00,71.01,71.16,70.92,71.11,15000.0,50.0595,50.1652,49.996,50.13,15000.0
2010-05-14 13:50:00,71.12,71.42,71.06,71.3,32900.0,50.137,50.3485,50.0947,50.2639,32900.0
2010-05-14 14:00:00,71.3,71.38,71.13,71.13,20900.0,50.2639,50.3203,50.1441,50.1441,20900.0
2010-05-14 14:10:00,71.12,71.14,70.92,71.04,36300.0,50.137,50.1511,49.996,50.0806,36300.0
2010-05-14 14:20:00,71.04,71.21,71.03,71.08,26600.0,50.0806,50.2005,50.0736,50.1088,26600.0
2010-05-14 14:30:00,71.07,71.35,71.06,71.3,25300.0,50.1018,50.2992,50.0947,50.2639,25300.0
2010-05-14 14:40:00,71.29,71.31,71.14,71.2,15300.0,50.2569,50.271,50.1511,50.1934,15300.0
2010-05-14 14:50:00,71.2,71.3,71.0,71.07,31400.0,50.1934,50.2639,50.0524,50.1018,31400.0
2010-05-14 15:00:00,71.06,71.22,71.01,71.2,26400.0,50.0947,50.2075,50.0595,50.1934,26400.0
2010-05-14 15:10:00,71.21,71.29,71.13,71.13,48200.0,50.2005,50.2569,50.1441,50.1441,48200.0
2010-05-14 15:20:00,71.18,71.34,71.0,71.26,83900.0,50.1793,50.2921,50.0524,50.2357,83900.0
2010-05-14 15:30:00,71.26,71.37,71.19,71.31,89400.0,50.2357,50.3133,50.1864,50.271,89400.0
2010-05-14 15:40:00,71.29,71.67,71.29,71.56,143500.0,50.2569,50.5248,50.2569,50.4472,143500.0
2010-05-14 15:50:00,71.56,71.98,71.55,71.67,205100.0,50.4472,50.7433,50.4402,50.5248,205100.0
2010-05-17 09:30:00,72.04,72.32,71.73,72.15,54800.0,50.7856,50.983,50.5671,50.8631,54800.0
2010-05-17 09:40:00,72.12,72.16,71.8,71.91,21600.0,50.842,50.8702,50.6164,50.6939,21600.0
2010-05-17 09:50:00,71.92,72.13,71.83,71.83,34300.0,50.701,50.849,50.6375,50.6375,34300.0
2010-05-17 10:00:00,71.86,71.9,71.61,71.61,44800.0,50.6587,50.6869,50.4825,50.4825,44800.0
2010-05-17 10:10:00,71.59,71.95,71.53,71.86,53400.0,50.4684,50.7221,50.4261,50.6587,53400.0
2010-05-17 10:20:00,71.85,71.99,71.78,71.96,47700.0,50.6516,50.7503,50.6023,50.7292,47700.0
2010-05-17 10:30:00,71.98,72.24,71.9,72.1,44300.0,50.7433,50.9266,50.6869,50.8279,44300.0
2010-05-17 10:40:00,72.11,72.16,71.89,71.94,32000.0,50.8349,50.8702,50.6798,50.7151,32000.0
2010-05-17 10:50:00,71.92,72.11,71.86,71.86,36600.0,50.701,50.8349,50.6587,50.6587,36600.0
2010-05-17 11:00:00,71.84,71.94,71.63,71.79,23800.0,50.6446,50.7151,50.4966,50.6094,23800.0
2010-05-17 11:10:00,71.8,71.8,71.35,71.35,64700.0,50.6164,50.6164,50.2992,50.2992,64700.0
2010-05-17 11:20:00,71.38,71.49,71.22,71.36,29000.0,50.3203,50.3979,50.2075,50.3062,29000.0
2010-05-17 11:30:00,71.36,71.52,71.36,71.41,19500.0,50.3062,50.419,50.3062,50.3415,19500.0
2010-05-17 11:40:00,71.39,71.51,71.12,71.12,29300.0,50.3274,50.412,50.137,50.137,29300.0
2010-05-17 11:50:00,71.18,71.18,70.89,70.89,21100.0,50.1793,50.1793,49.9749,49.9749,21100.0
2010-05-17 12:00:00,70.89,70.89,70.34,70.4,67500.0,49.9749,49.9749,49.5872,49.6295,67500.0
2010-05-17 12:10:00,70.38,70.59,70.34,70.5,25700.0,49.6154,49.7634,49.5872,49.6999,25700.0
2010-05-17 12:20:00,70.5,70.65,70.46,70.55,20800.0,49.6999,49.8057,49.6717,49.7352,20800.0
2010-05-17 12:30:00,70.55,70.77,70.52,70.66,28400.0,49.7352,49.8903,49.714,49.8127,28400.0
2010-05-17 12:40:00,70.68,70.78,70.59,70.76,21500.0,49.8268,49.8973,49.7634,49.8832,21500.0
2010-05-17 12:50:00,70.77,70.79,70.67,70.77,18800.0,49.8903,49.9044,49.8198,49.8903,18800.0
2010-05-17 13:00:00,70.77,70.96,70.74,70.95,23400.0,49.8903,50.0242,49.8691,50.0172,23400.0
2010-05-17 13:10:00,70.95,71.11,70.84,71.11,21600.0,50.0172,50.13,49.9396,50.13,21600.0
2010-05-17 13:20:00,71.11,71.18,71.05,71.06,30300.0,50.13,50.1793,50.0877,50.0947,30300.0
2010-05-17 13:30:00,71.04,71.18,70.96,70.98,31100.0,50.0806,50.1793,50.0242,50.0383,31100.0
2010-05-17 13:40:00,70.99,71.01,70.88,70.96,41200.0,50.0454,50.0595,49.9678,50.0242,41200.0
2010-05-17 13:50:00,70.97,71.07,70.92,71.07,33300.0,50.0313,50.1018,49.996,50.1018,33300.0
2010-05-17 14:00:00,71.06,71.27,71.04,71.06,42300.0,50.0947,50.2428,50.0806,50.0947,42300.0
2010-05-17 14:10:00,71.04,71.26,71.03,71.15,35300.0,50.0806,50.2357,50.0736,50.1582,35300.0
2010-05-17 14:20:00,71.18,71.24,71.09,71.16,43900.0,50.1793,50.2216,50.1159,50.1652,43900.0
2010-05-17 14:30:00,71.16,71.31,71.04,71.19,54400.0,50.1652,50.271,50.0806,50.1864,54400.0
2010-05-17 14:40:00,71.2,71.38,71.2,71.27,40500.0,50.1934,50.3203,50.1934,50.2428,40500.0
2010-05-17 14:50:00,71.27,71.45,71.2,71.42,36700.0,50.2428,50.3697,50.1934,50.3485,36700.0
2010-05-17 15:00:00,71.41,71.74,71.38,71.42,58000.0,50.3415,50.5741,50.3203,50.3485,58000.0
2010-05-17 15:10:00,71.41,71.48,71.25,71.28,32100.0,50.3415,50.3908,50.2287,50.2498,32100.0
2010-05-17 15:20:00,71.31,71.39,71.13,71.31,44500.0,50.271,50.3274,50.1441,50.271,44500.0
2010-05-17 15:30:00,71.31,71.81,71.29,71.8,61800.0,50.271,50.6235,50.2569,50.6164,61800.0
2010-05-17 15:40:00,71.81,71.89,71.65,71.81,79500.0,50.6235,50.6798,50.5107,50.6235,79500.0
2010-05-17 15:50:00,71.81,71.92,71.71,71.73,108000.0,50.6235,50.701,50.553,50.5671,108000.0
2010-05-18 09:30:00,71.81,72.07,71.0,72.07,120400.0,50.6235,50.8067,50.0524,50.8067,120400.0
2010-05-18 09:40:00,72.04,72.34,71.9,72.3,30600.0,50.7856,50.9971,50.6869,50.9689,30600.0
2010-05-18 09:50:00,72.29,72.29,71.95,72.02,35000.0,50.9618,50.9618,50.7221,50.7715,35000.0
2010-05-18 10:00:00,72.04,72.23,72.01,72.14,35400.0,50.7856,50.9195,50.7644,50.8561,35400.0
2010-05-18 10:10:00,72.12,72.34,72.04,72.33,24200.0,50.842,50.9971,50.7856,50.99,24200.0
2010-05-18 10:20:00,72.31,72.33,72.04,72.04,21200.0,50.9759,50.99,50.7856,50.7856,21200.0
2010-05-18 10:30:00,72.04,72.13,71.92,72.12,45100.0,50.7856,50.849,50.701,50.842,45100.0
2010-05-18 10:40:00,72.12,72.12,71.85,71.92,24400.0,50.842,50.842,50.6516,50.701,24400.0
2010-05-18 10:50:00,71.9,71.95,71.83,71.9,19100.0,50.6869,50.7221,50.6375,50.6869,19100.0
2010-05-18 11:00:00,71.9,72.06,71.86,71.92,21000.0,50.6869,50.7997,50.6587,50.701,21000.0
2010-05-18 11:10:00,71.92,72.11,71.9,72.04,20100.0,50.701,50.8349,50.6869,50.7856,20100.0
2010-05-18 11:20:00,72.07,72.14,71.97,72.14,16200.0,50.8067,50.8561,50.7362,50.8561,16200.0
2010-05-18 11:30:00,72.16,72.18,71.92,71.96,22300.0,50.8702,50.8843,50.701,50.7292,22300.0
2010-05-18 11:40:00,71.96,71.96,71.55,71.64,27900.0,50.7292,50.7292,50.4402,50.5036,27900.0
2010-05-18 11:50:00,71.64,71.73,71.59,71.59,9400.0,50.5036,50.5671,50.4684,50.4684,9400.0
2010-05-18 12:00:00,71.58,71.63,71.3,71.53,18600.0,50.4613,50.4966,50.2639,50.4261,18600.0
2010-05-18 12:10:00,71.57,71.71,71.53,71.65,27200.0,50.4543,50.553,50.4261,50.5107,27200.0
2010-05-18 12:20:00,71.65,71.7,71.44,71.68,29800.0,50.5107,50.5459,50.3626,50.5318,29800.0
2010-05-18 12:30:00,71.66,71.71,71.55,71.59,26000.0,50.5177,50.553,50.4402,50.4684,26000.0
2010-05-18 12:40:00,71.58,71.87,71.57,71.86,23600.0,50.4613,50.6657,50.4543,50.6587,23600.0
2010-05-18 12:50:00,71.87,71.92,71.58,71.58,19200.0,50.6657,50.701,50.4613,50.4613,19200.0
2010-05-18 13:00:00,71.53,71.61,71.21,71.37,40200.0,50.4261,50.4825,50.2005,50.3133,40200.0
2010-05-18 13:10:00,71.38,71.41,71.06,71.21,32300.0,50.3203,50.3415,50.0947,50.2005,32300.0
2010-05-18 13:20:00,71.2,71.57,71.18,71.53,17500.0,50.1934,50.4543,50.1793,50.4261,17500.0
2010-05-18 13:30:00,71.53,71.74,71.24,71.24,22200.0,50.4261,50.5741,50.2216,50.2216,22200.0
2010-05-18 13:40:00,71.3,71.33,71.07,71.22,38700.0,50.2639,50.2851,50.1018,50.2075,38700.0
2010-05-18 13:50:00,71.24,71.28,71.04,71.06,20900.0,50.2216,50.2498,50.0806,50.0947,20900.0
2010-05-18 14:00:00,71.04,71.38,71.01,71.26,46600.0,50.0806,50.3203,50.0595,50.2357,46600.0
2010-05-18 14:10:00,71.24,71.37,71.19,71.23,14500.0,50.2216,50.3133,50.1864,50.2146,14500.0
2010-05-18 14:20:00,71.19,71.2,70.87,70.97,45100.0,50.1864,50.1934,49.9608,50.0313,45100.0
2010-05-18 14:30:00,70.97,70.97,70.59,70.67,36200.0,50.0313,50.0313,49.7634,49.8198,36200.0
2010-05-18 14:40:00,70.68,70.9,70.53,70.78,25400.0,49.8268,49.9819,49.7211,49.8973,25400.0
2010-05-18 14:50:00,70.8,70.86,70.56,70.65,35900.0,49.9114,49.9537,49.7422,49.8057,35900.0
2010-05-18 15:00:00,70.68,70.81,70.44,70.76,44900.0,49.8268,49.9185,49.6576,49.8832,44900.0
2010-05-18 15:10:00,70.76,71.18,70.75,71.04,23900.0,49.8832,50.1793,49.8762,50.0806,23900.0
2010-05-18 15:20:00,71.03,71.08,70.63,70.67,32700.0,50.0736,50.1088,49.7916,49.8198,32700.0
2010-05-18 15:30:00,70.65,70.78,70.55,70.69,73500.0,49.8057,49.8973,49.7352,49.8339,73500.0
2010-05-18 15:40:00,70.69,70.87,70.56,70.58,111800.0,49.8339,49.9608,49.7422,49.7563,111800.0
2010-05-18 15:50:00,70.56,70.75,70.51,70.56,149200.0,49.7422,49.8762,49.707,49.7422,149200.0
2010-05-19 09:30:00,70.14,70.14,69.67,69.73,54700.0,49.4462,49.4462,49.1148,49.1571,54700.0
2010-05-19 09:40:00,69.76,70.34,69.66,70.31,28200.0,49.1783,49.5872,49.1078,49.566,28200.0
2010-05-19 09:50:00,70.29,70.35,69.81,69.91,30300.0,49.5519,49.5942,49.2135,49.284,30300.0
2010-05-19 10:00:00,69.93,70.03,69.68,69.7,43600.0,49.2981,49.3686,49.1219,49.136,43600.0
2010-05-19 10:10:00,69.71,69.74,68.95,69.07,80000.0,49.143,49.1642,48.6073,48.6918,80000.0
2010-05-19 10:20:00,69.08,69.25,68.86,69.24,63300.0,48.6989,48.8187,48.5438,48.8117,63300.0
2010-05-19 10:30:00,69.24,69.6,69.13,69.33,41200.0,48.8117,49.0655,48.7341,48.8751,41200.0
2010-05-19 10:40:00,69.29,69.46,69.04,69.06,64900.0,48.8469,48.9668,48.6707,48.6848,64900.0
2010-05-19 10:50:00,69.03,69.38,68.97,69.33,38700.0,48.6637,48.9104,48.6214,48.8751,38700.0
2010-05-19 11:00:00,69.33,69.36,69.16,69.21,54800.0,48.8751,48.8963,48.7553,48.7905,54800.0
2010-05-19 11:10:00,69.22,69.3,69.12,69.17,30500.0,48.7976,48.854,48.7271,48.7623,30500.0
2010-05-19 11:20:00,69.2,69.21,68.88,69.08,41200.0,48.7835,48.7905,48.5579,48.6989,41200.0
2010-05-19 11:30:00,69.05,69.06,68.82,68.91,26900.0,48.6778,48.6848,48.5156,48.5791,26900.0
2010-05-19 11:40:00,68.91,68.93,68.55,68.59,54300.0,48.5791,48.5932,48.3253,48.3535,54300.0
2010-05-19 11:50:00,68.56,68.79,68.56,68.78,27400.0,48.3323,48.4945,48.3323,48.4874,27400.0
2010-05-19 12:00:00,68.79,69.0,68.79,68.95,43200.0,48.4945,48.6425,48.4945,48.6073,43200.0
2010-05-19 12:10:00,68.98,69.02,68.79,68.86,36900.0,48.6284,48.6566,48.4945,48.5438,36900.0
2010-05-19 12:20:00,68.84,69.4,68.84,69.25,38500.0,48.5297,48.9245,48.5297,48.8187,38500.0
2010-05-19 12:30:00,69.25,69.29,69.1,69.26,29600.0,48.8187,48.8469,48.713,48.8258,29600.0
2010-05-19 12:40:00,69.22,69.26,69.04,69.06,16500.0,48.7976,48.8258,48.6707,48.6848,16500.0
2010-05-19 12:50:00,69.07,69.59,69.04,69.59,24400.0,48.6918,49.0584,48.6707,49.0584,24400.0
2010-05-19 13:00:00,69.57,69.62,69.34,69.45,35700.0,49.0443,49.0796,48.8822,48.9597,35700.0
2010-05-19 13:10:00,69.42,69.54,69.34,69.51,21100.0,48.9386,49.0232,48.8822,49.002,21100.0
2010-05-19 13:20:00,69.49,69.78,69.49,69.6,38300.0,48.9879,49.1924,48.9879,49.0655,38300.0
2010-05-19 13:30:00,69.6,69.6,69.35,69.42,19500.0,49.0655,49.0655,48.8892,48.9386,19500.0
2010-05-19 13:40:00,69.42,69.69,69.39,69.69,21200.0,48.9386,49.1289,48.9174,49.1289,21200.0
2010-05-19 13:50:00,69.68,69.71,69.45,69.6,39300.0,49.1219,49.143,48.9597,49.0655,39300.0
2010-05-19 14:00:00,69.6,69.76,69.49,69.55,29500.0,49.0655,49.1783,48.9879,49.0302,29500.0
2010-05-19 14:10:00,69.55,69.67,69.49,69.55,94000.0,49.0302,49.1148,48.9879,49.0302,94000.0
2010-05-19 14:20:00,69.54,69.71,69.45,69.69,69800.0,49.0232,49.143,48.9597,49.1289,69800.0
2010-05-19 14:30:00,69.67,69.72,69.49,69.54,64900.0,49.1148,49.1501,48.9879,49.0232,64900.0
2010-05-19 14:40:00,69.5,69.77,69.47,69.72,40100.0,48.995,49.1853,48.9738,49.1501,40100.0
2010-05-19 14:50:00,69.73,69.8,69.53,69.54,35700.0,49.1571,49.2065,49.0161,49.0232,35700.0
2010-05-19 15:00:00,69.61,69.68,69.27,69.3,39500.0,49.0725,49.1219,48.8328,48.854,39500.0
2010-05-19 15:10:00,69.3,69.39,69.2,69.38,45100.0,48.854,48.9174,48.7835,48.9104,45100.0
2010-05-19 15:20:00,69.36,69.56,69.27,69.54,52700.0,48.8963,49.0373,48.8328,49.0232,52700.0
2010-05-19 15:30:00,69.55,69.84,69.42,69.8,102000.0,49.0302,49.2347,48.9386,49.2065,102000.0
2010-05-19 15:40:00,69.81,69.91,69.65,69.72,92300.0,49.2135,49.284,49.1007,49.1501,92300.0
2010-05-19 15:50:00,69.72,69.86,69.59,69.6,161600.0,49.1501,49.2488,49.0584,49.0655,161600.0
2010-05-20 09:30:00,68.22,68.26,67.86,68.09,48300.0,48.0926,48.1208,47.8388,48.001,48300.0
2010-05-20 09:40:00,68.08,68.08,67.66,67.95,46800.0,47.9939,47.9939,47.6979,47.9023,46800.0
2010-05-20 09:50:00,67.97,68.21,67.85,67.88,39000.0,47.9164,48.0856,47.8318,47.8529,39000.0
2010-05-20 10:00:00,67.89,68.01,67.58,67.62,74300.0,47.86,47.9446,47.6415,47.6697,74300.0
2010-05-20 10:10:00,67.62,67.63,67.14,67.32,49200.0,47.6697,47.6767,47.3313,47.4582,49200.0
2010-05-20 10:20:00,67.33,67.34,66.73,67.02,150400.0,47.4652,47.4723,47.0422,47.2467,150400.0
2010-05-20 10:30:00,67.03,67.42,66.99,67.25,56700.0,47.2537,47.5287,47.2255,47.4088,56700.0
2010-05-20 10:40:00,67.25,67.33,67.04,67.2,55400.0,47.4088,47.4652,47.2608,47.3736,55400.0
2010-05-20 10:50:00,67.2,67.51,67.15,67.15,52800.0,47.3736,47.5921,47.3383,47.3383,52800.0
2010-05-20 11:00:00,67.15,67.5,67.08,67.43,42700.0,47.3383,47.5851,47.289,47.5357,42700.0
2010-05-20 11:10:00,67.43,67.43,67.02,67.14,45000.0,47.5357,47.5357,47.2467,47.3313,45000.0
2010-05-20 11:20:00,67.1,67.52,67.02,67.51,52600.0,47.3031,47.5992,47.2467,47.5921,52600.0
2010-05-20 11:30:00,67.51,67.62,67.36,67.55,42000.0,47.5921,47.6697,47.4864,47.6203,42000.0
2010-05-20 11:40:00,67.54,67.62,67.45,67.54,39300.0,47.6133,47.6697,47.5498,47.6133,39300.0
2010-05-20 11:50:00,67.54,67.57,67.08,67.1,94500.0,47.6133,47.6344,47.289,47.3031,94500.0
2010-05-20 12:00:00,67.09,67.4,67.0,67.34,46300.0,47.296,47.5146,47.2326,47.4723,46300.0
2010-05-20 12:10:00,67.35,67.35,66.84,66.95,42100.0,47.4793,47.4793,47.1198,47.1973,42100.0
2010-05-20 12:20:00,66.94,67.0,66.77,66.82,45100.0,47.1903,47.2326,47.0704,47.1057,45100.0
2010-05-20 12:30:00,66.82,67.03,66.7,66.99,46500.0,47.1057,47.2537,47.0211,47.2255,46500.0
2010-05-20 12:40:00,67.0,67.03,66.84,66.84,39400.0,47.2326,47.2537,47.1198,47.1198,39400.0
2010-05-20 12:50:00,66.83,66.87,66.37,66.37,47500.0,47.1127,47.1409,46.7884,46.7884,47500.0
2010-05-20 13:00:00,66.37,66.74,66.3,66.73,96400.0,46.7884,47.0493,46.7391,47.0422,96400.0
2010-05-20 13:10:00,66.73,66.79,66.6,66.71,107500.0,47.0422,47.0845,46.9506,47.0281,107500.0
2010-05-20 13:20:00,66.72,67.2,66.66,67.0,68800.0,47.0352,47.3736,46.9929,47.2326,68800.0
2010-05-20 13:30:00,67.01,67.26,66.93,66.95,50300.0,47.2396,47.4159,47.1832,47.1973,50300.0
2010-05-20 13:40:00,66.93,67.26,66.93,67.12,39300.0,47.1832,47.4159,47.1832,47.3172,39300.0
2010-05-20 13:50:00,67.13,67.17,66.85,67.0,64000.0,47.3242,47.3524,47.1268,47.2326,64000.0
2010-05-20 14:00:00,67.0,67.01,66.63,66.81,46400.0,47.2326,47.2396,46.9717,47.0986,46400.0
2010-05-20 14:10:00,66.82,67.27,66.81,67.27,47100.0,47.1057,47.4229,47.0986,47.4229,47100.0
2010-05-20 14:20:00,67.27,67.53,67.06,67.19,47100.0,47.4229,47.6062,47.2749,47.3665,47100.0
2010-05-20 14:30:00,67.17,67.5,67.04,67.5,51500.0,47.3524,47.5851,47.2608,47.5851,51500.0
2010-05-20 14:40:00,67.48,67.65,67.33,67.54,82100.0,47.571,47.6908,47.4652,47.6133,82100.0
2010-05-20 14:50:00,67.53,67.81,67.23,67.27,76700.0,47.6062,47.8036,47.3947,47.4229,76700.0
2010-05-20 15:00:00,67.3,67.44,67.1,67.35,101600.0,47.4441,47.5428,47.3031,47.4793,101600.0
2010-05-20 15:10:00,67.35,67.48,67.22,67.35,107700.0,47.4793,47.571,47.3877,47.4793,107700.0
2010-05-20 15:20:00,67.35,67.53,67.22,67.22,115400.0,47.4793,47.6062,47.3877,47.3877,115400.0
2010-05-20 15:30:00,67.22,67.42,67.14,67.19,104800.0,47.3877,47.5287,47.3313,47.3665,104800.0
2010-05-20 15:40:00,67.2,67.23,66.7,66.92,140900.0,47.3736,47.3947,47.0211,47.1762,140900.0
2010-05-20 15:50:00,66.92,66.92,66.32,66.32,241100.0,47.1762,47.1762,46.7532,46.7532,241100.0
2010-05-21 09:30:00,65.39,66.35,64.9,66.3,577800.0,46.0976,46.7743,45.7522,46.7391,577800.0
2010-05-21 09:40:00,66.29,66.5,66.08,66.38,97900.0,46.7321,46.8801,46.584,46.7955,97900.0
2010-05-21 09:50:00,66.38,67.12,66.38,66.88,96700.0,46.7955,47.3172,46.7955,47.148,96700.0
2010-05-21 10:00:00,66.83,67.34,66.63,67.05,74100.0,47.1127,47.4723,46.9717,47.2678,74100.0
2010-05-21 10:10:00,67.01,67.13,66.5,66.54,49000.0,47.2396,47.3242,46.8801,46.9083,49000.0
2010-05-21 10:20:00,66.54,66.57,66.17,66.18,32300.0,46.9083,46.9294,46.6475,46.6545,32300.0
2010-05-21 10:30:00,66.16,66.89,66.06,66.81,45800.0,46.6404,47.155,46.5699,47.0986,45800.0
2010-05-21 10:40:00,66.84,66.95,66.69,66.74,25300.0,47.1198,47.1973,47.014,47.0493,25300.0
2010-05-21 10:50:00,66.75,66.92,66.54,66.83,35300.0,47.0563,47.1762,46.9083,47.1127,35300.0
2010-05-21 11:00:00,66.85,67.13,66.81,67.03,78400.0,47.1268,47.3242,47.0986,47.2537,78400.0
2010-05-21 11:10:00,67.02,67.38,66.94,67.33,43100.0,47.2467,47.5005,47.1903,47.4652,43100.0
2010-05-21 11:20:00,67.33,67.57,67.26,67.4,38700.0,47.4652,47.6344,47.4159,47.5146,38700.0
2010-05-21 11:30:00,67.39,67.46,67.17,67.44,35800.0,47.5075,47.5569,47.3524,47.5428,35800.0
2010-05-21 11:40:00,67.47,67.66,67.41,67.42,21400.0,47.5639,47.6979,47.5216,47.5287,21400.0
2010-05-21 11:50:00,67.45,67.68,67.36,67.43,26100.0,47.5498,47.7119,47.4864,47.5357,26100.0
2010-05-21 12:00:00,67.4,67.41,67.1,67.15,50800.0,47.5146,47.5216,47.3031,47.3383,50800.0
2010-05-21 12:10:00,67.16,67.44,67.07,67.37,28100.0,47.3454,47.5428,47.2819,47.4934,28100.0
2010-05-21 12:20:00,67.36,67.41,67.24,67.25,21900.0,47.4864,47.5216,47.4018,47.4088,21900.0
2010-05-21 12:30:00,67.23,67.27,67.04,67.2,25300.0,47.3947,47.4229,47.2608,47.3736,25300.0
2010-05-21 12:40:00,67.18,67.27,66.89,66.93,18700.0,47.3595,47.4229,47.155,47.1832,18700.0
2010-05-21 12:50:00,66.93,67.12,66.89,66.89,21700.0,47.1832,47.3172,47.155,47.155,21700.0
2010-05-21 13:00:00,66.92,66.92,66.73,66.89,21800.0,47.1762,47.1762,47.0422,47.155,21800.0
2010-05-21 13:10:00,66.9,67.16,66.88,66.98,18300.0,47.1621,47.3454,47.148,47.2185,18300.0
2010-05-21 13:20:00,66.98,66.99,66.68,66.77,29800.0,47.2185,47.2255,47.007,47.0704,29800.0
2010-05-21 13:30:00,66.77,66.89,66.72,66.82,26800.0,47.0704,47.155,47.0352,47.1057,26800.0
2010-05-21 13:40:00,66.84,66.99,66.83,66.96,22600.0,47.1198,47.2255,47.1127,47.2044,22600.0
2010-05-21 13:50:00,66.97,67.07,66.93,67.06,30700.0,47.2114,47.2819,47.1832,47.2749,30700.0
2010-05-21 14:00:00,67.07,67.17,66.81,66.9,30300.0,47.2819,47.3524,47.0986,47.1621,30300.0
2010-05-21 14:10:00,66.91,66.95,66.73,66.85,23400.0,47.1691,47.1973,47.0422,47.1268,23400.0
2010-05-21 14:20:00,66.86,66.89,66.75,66.85,32100.0,47.1339,47.155,47.0563,47.1268,32100.0
2010-05-21 14:30:00,66.86,66.96,66.77,66.79,40100.0,47.1339,47.2044,47.0704,47.0845,40100.0
2010-05-21 14:40:00,66.8,66.89,66.45,66.64,44300.0,47.0916,47.155,46.8448,46.9788,44300.0
2010-05-21 14:50:00,66.64,66.77,66.46,66.76,69100.0,46.9788,47.0704,46.8519,47.0634,69100.0
2010-05-21 15:00:00,66.76,66.92,66.72,66.8,45500.0,47.0634,47.1762,47.0352,47.0916,45500.0
2010-05-21 15:10:00,66.78,66.79,66.26,66.45,75100.0,47.0775,47.0845,46.7109,46.8448,75100.0
2010-05-21 15:20:00,66.46,66.83,66.46,66.7,45100.0,46.8519,47.1127,46.8519,47.0211,45100.0
2010-05-21 15:30:00,66.7,66.7,66.46,66.56,82000.0,47.0211,47.0211,46.8519,46.9224,82000.0
2010-05-21 15:40:00,66.55,67.23,66.52,66.97,99900.0,46.9153,47.3947,46.8942,47.2114,99900.0
2010-05-21 15:50:00,66.97,67.48,66.97,67.46,168100.0,47.2114,47.571,47.2114,47.5569,168100.0
2010-05-24 09:30:00,67.28,67.28,66.54,67.0,56900.0,47.43,47.43,46.9083,47.2326,56900.0
2010-05-24 09:40:00,67.06,67.16,66.67,66.98,65300.0,47.2749,47.3454,46.9999,47.2185,65300.0
2010-05-24 09:50:00,66.97,66.99,66.56,66.57,68000.0,47.2114,47.2255,46.9224,46.9294,68000.0
2010-05-24 10:00:00,66.6,66.77,66.43,66.7,84500.0,46.9506,47.0704,46.8307,47.0211,84500.0
2010-05-24 10:10:00,66.69,66.86,66.55,66.83,45000.0,47.014,47.1339,46.9153,47.1127,45000.0
2010-05-24 10:20:00,66.83,66.9,66.7,66.78,54800.0,47.1127,47.1621,47.0211,47.0775,54800.0
2010-05-24 10:30:00,66.81,66.84,66.72,66.8,45600.0,47.0986,47.1198,47.0352,47.0916,45600.0
2010-05-24 10:40:00,66.81,66.81,66.57,66.61,55800.0,47.0986,47.0986,46.9294,46.9576,55800.0
2010-05-24 10:50:00,66.63,66.72,66.51,66.63,44200.0,46.9717,47.0352,46.8871,46.9717,44200.0
2010-05-24 11:00:00,66.62,66.67,66.54,66.67,47200.0,46.9647,46.9999,46.9083,46.9999,47200.0
2010-05-24 11:10:00,66.69,66.7,66.37,66.48,49400.0,47.014,47.0211,46.7884,46.866,49400.0
2010-05-24 11:20:00,66.48,66.61,66.43,66.57,26600.0,46.866,46.9576,46.8307,46.9294,26600.0
2010-05-24 11:30:00,66.57,66.7,66.5,66.64,34300.0,46.9294,47.0211,46.8801,46.9788,34300.0
2010-05-24 11:40:00,66.65,66.79,66.64,66.79,55100.0,46.9858,47.0845,46.9788,47.0845,55100.0
2010-05-24 11:50:00,66.79,66.79,66.66,66.73,47100.0,47.0845,47.0845,46.9929,47.0422,47100.0
2010-05-24 12:00:00,66.72,66.93,66.68,66.85,35400.0,47.0352,47.1832,47.007,47.1268,35400.0
2010-05-24 12:10:00,66.87,66.93,66.69,66.76,28000.0,47.1409,47.1832,47.014,47.0634,28000.0
2010-05-24 12:20:00,66.76,66.81,66.68,66.81,23800.0,47.0634,47.0986,47.007,47.0986,23800.0
2010-05-24 12:30:00,66.85,66.87,66.65,66.65,30100.0,47.1268,47.1409,46.9858,46.9858,30100.0
2010-05-24 12:40:00,66.66,66.71,66.56,66.71,22900.0,46.9929,47.0281,46.9224,47.0281,22900.0
2010-05-24 12:50:00,66.71,66.88,66.71,66.85,36100.0,47.0281,47.148,47.0281,47.1268,36100.0
2010-05-24 13:00:00,66.85,66.87,66.57,66.64,27700.0,47.1268,47.1409,46.9294,46.9788,27700.0
2010-05-24 13:10:00,66.61,66.71,66.52,66.56,13300.0,46.9576,47.0281,46.8942,46.9224,13300.0
2010-05-24 13:20:00,66.56,66.69,66.43,66.43,61000.0,46.9224,47.014,46.8307,46.8307,61000.0
2010-05-24 13:30:00,66.45,66.58,66.39,66.4,93700.0,46.8448,46.9365,46.8025,46.8096,93700.0
2010-05-24 13:40:00,66.43,66.49,66.29,66.34,20400.0,46.8307,46.873,46.7321,46.7673,20400.0
2010-05-24 13:50:00,66.33,66.41,66.24,66.38,20300.0,46.7602,46.8166,46.6968,46.7955,20300.0
2010-05-24 14:00:00,66.38,66.46,66.32,66.45,13900.0,46.7955,46.8519,46.7532,46.8448,13900.0
2010-05-24 14:10:00,66.48,66.6,66.47,66.48,22100.0,46.866,46.9506,46.8589,46.866,22100.0
2010-05-24 14:20:00,66.5,66.51,66.33,66.4,36500.0,46.8801,46.8871,46.7602,46.8096,36500.0
2010-05-24 14:30:00,66.39,66.48,66.27,66.34,58700.0,46.8025,46.866,46.718,46.7673,58700.0
2010-05-24 14:40:00,66.34,66.4,66.11,66.14,32100.0,46.7673,46.8096,46.6052,46.6263,32100.0
2010-05-24 14:50:00,66.14,66.37,66.14,66.2,36900.0,46.6263,46.7884,46.6263,46.6686,36900.0
2010-05-24 15:00:00,66.18,66.28,66.05,66.06,54100.0,46.6545,46.725,46.5629,46.5699,54100.0
2010-05-24 15:10:00,66.05,66.32,66.03,66.27,49200.0,46.5629,46.7532,46.5488,46.718,49200.0
2010-05-24 15:20:00,66.26,66.44,66.26,66.36,81200.0,46.7109,46.8378,46.7109,46.7814,81200.0
2010-05-24 15:30:00,66.35,66.52,66.32,66.47,94800.0,46.7743,46.8942,46.7532,46.8589,94800.0
2010-05-24 15:40:00,66.47,66.57,66.07,66.12,140000.0,46.8589,46.9294,46.577,46.6122,140000.0
2010-05-24 15:50:00,66.11,66.11,65.88,65.93,176500.0,46.6052,46.6052,46.443,46.4783,176500.0
2010-05-25 09:30:00,64.06,64.71,64.02,64.21,121500.0,45.16,45.6182,45.1318,45.2657,121500.0
2010-05-25 09:40:00,64.15,64.69,64.0,64.55,99400.0,45.2234,45.6041,45.1177,45.5054,99400.0
2010-05-25 09:50:00,64.54,64.91,64.4,64.84,50600.0,45.4984,45.7592,45.3997,45.7099,50600.0
2010-05-25 10:00:00,64.84,65.44,64.84,65.17,52800.0,45.7099,46.1328,45.7099,45.9425,52800.0
2010-05-25 10:10:00,65.17,65.52,65.05,65.38,46700.0,45.9425,46.1892,45.8579,46.0905,46700.0
2010-05-25 10:20:00,65.39,65.55,65.34,65.36,59700.0,46.0976,46.2104,46.0623,46.0764,59700.0
2010-05-25 10:30:00,65.37,65.63,65.28,65.45,68500.0,46.0835,46.2668,46.02,46.1399,68500.0
2010-05-25 10:40:00,65.43,65.47,65.32,65.34,31300.0,46.1258,46.154,46.0482,46.0623,31300.0
2010-05-25 10:50:00,65.36,65.64,65.27,65.63,43900.0,46.0764,46.2738,46.013,46.2668,43900.0
2010-05-25 11:00:00,65.6,65.91,65.56,65.78,49500.0,46.2456,46.4642,46.2174,46.3725,49500.0
2010-05-25 11:10:00,65.75,65.75,65.31,65.33,57300.0,46.3514,46.3514,46.0412,46.0553,57300.0
2010-05-25 11:20:00,65.33,65.49,65.25,65.44,37200.0,46.0553,46.1681,45.9989,46.1328,37200.0
2010-05-25 11:30:00,65.42,65.44,65.27,65.35,26200.0,46.1187,46.1328,46.013,46.0694,26200.0
2010-05-25 11:40:00,65.38,65.43,65.24,65.31,32000.0,46.0905,46.1258,45.9918,46.0412,32000.0
2010-05-25 11:50:00,65.32,65.7,65.3,65.62,21400.0,46.0482,46.3161,46.0341,46.2597,21400.0
2010-05-25 12:00:00,65.63,65.82,65.57,65.58,59900.0,46.2668,46.4007,46.2245,46.2315,59900.0
2010-05-25 12:10:00,65.57,65.75,65.54,65.58,29800.0,46.2245,46.3514,46.2033,46.2315,29800.0
2010-05-25 12:20:00,65.57,65.67,65.43,65.43,23900.0,46.2245,46.295,46.1258,46.1258,23900.0
2010-05-25 12:30:00,65.41,65.49,65.33,65.48,19300.0,46.1117,46.1681,46.0553,46.161,19300.0
2010-05-25 12:40:00,65.47,65.47,65.23,65.47,21600.0,46.154,46.154,45.9848,46.154,21600.0
2010-05-25 12:50:00,65.47,65.56,65.37,65.37,22000.0,46.154,46.2174,46.0835,46.0835,22000.0
2010-05-25 13:00:00,65.36,65.46,65.18,65.2,38300.0,46.0764,46.1469,45.9495,45.9636,38300.0
2010-05-25 13:10:00,65.2,65.22,65.03,65.2,25600.0,45.9636,45.9777,45.8438,45.9636,25600.0
2010-05-25 13:20:00,65.21,65.39,65.15,65.31,23700.0,45.9707,46.0976,45.9284,46.0412,23700.0
2010-05-25 13:30:00,65.32,65.33,65.05,65.13,40300.0,46.0482,46.0553,45.8579,45.9143,40300.0
2010-05-25 13:40:00,65.11,65.24,65.01,65.17,34800.0,45.9002,45.9918,45.8297,45.9425,34800.0
2010-05-25 13:50:00,65.17,65.34,65.1,65.17,34100.0,45.9425,46.0623,45.8931,45.9425,34100.0
2010-05-25 14:00:00,65.15,65.39,65.04,65.23,41100.0,45.9284,46.0976,45.8508,45.9848,41100.0
2010-05-25 14:10:00,65.26,65.54,65.25,65.54,42200.0,46.0059,46.2033,45.9989,46.2033,42200.0
2010-05-25 14:20:00,65.55,65.57,65.37,65.46,70300.0,46.2104,46.2245,46.0835,46.1469,70300.0
2010-05-25 14:30:00,65.43,65.51,65.27,65.38,40600.0,46.1258,46.1822,46.013,46.0905,40600.0
2010-05-25 14:40:00,65.38,65.74,65.3,65.73,42700.0,46.0905,46.3443,46.0341,46.3373,42700.0
2010-05-25 14:50:00,65.7,65.73,65.45,65.45,38800.0,46.3161,46.3373,46.1399,46.1399,38800.0
2010-05-25 15:00:00,65.45,65.71,65.41,65.62,60200.0,46.1399,46.3232,46.1117,46.2597,60200.0
2010-05-25 15:10:00,65.65,65.72,65.44,65.54,68000.0,46.2809,46.3302,46.1328,46.2033,68000.0
2010-05-25 15:20:00,65.55,65.92,65.55,65.92,70800.0,46.2104,46.4712,46.2104,46.4712,70800.0
2010-05-25 15:30:00,65.89,66.05,65.79,65.83,93600.0,46.4501,46.5629,46.3796,46.4078,93600.0
2010-05-25 15:40:00,65.82,66.07,65.8,66.04,108000.0,46.4007,46.577,46.3866,46.5558,108000.0
2010-05-25 15:50:00,66.07,66.16,65.84,66.1,163000.0,46.577,46.6404,46.4148,46.5981,163000.0
2010-05-26 09:30:00,66.52,66.86,66.42,66.66,92700.0,46.8942,47.1339,46.8237,46.9929,92700.0
2010-05-26 09:40:00,66.71,66.75,66.23,66.53,49100.0,47.0281,47.0563,46.6898,46.9012,49100.0
2010-05-26 09:50:00,66.53,67.0,66.51,66.85,77700.0,46.9012,47.2326,46.8871,47.1268,77700.0
2010-05-26 10:00:00,66.88,67.11,66.88,67.02,98100.0,47.148,47.3101,47.148,47.2467,98100.0
2010-05-26 10:10:00,67.05,67.21,66.95,67.15,32800.0,47.2678,47.3806,47.1973,47.3383,32800.0
2010-05-26 10:20:00,67.14,67.14,66.93,67.0,39400.0,47.3313,47.3313,47.1832,47.2326,39400.0
2010-05-26 10:30:00,66.99,67.38,66.96,67.33,33200.0,47.2255,47.5005,47.2044,47.4652,33200.0
2010-05-26 10:40:00,67.35,67.39,67.2,67.21,28300.0,47.4793,47.5075,47.3736,47.3806,28300.0
2010-05-26 10:50:00,67.22,67.3,66.97,67.05,23800.0,47.3877,47.4441,47.2114,47.2678,23800.0
2010-05-26 11:00:00,67.03,67.11,66.82,67.04,29800.0,47.2537,47.3101,47.1057,47.2608,29800.0
2010-05-26 11:10:00,67.04,67.19,66.99,67.1,41700.0,47.2608,47.3665,47.2255,47.3031,41700.0
2010-05-26 11:20:00,67.1,67.13,66.73,66.74,26700.0,47.3031,47.3242,47.0422,47.0493,26700.0
2010-05-26 11:30:00,66.74,67.02,66.73,66.94,33300.0,47.0493,47.2467,47.0422,47.1903,33300.0
2010-05-26 11:40:00,66.92,67.08,66.76,66.93,65400.0,47.1762,47.289,47.0634,47.1832,65400.0
2010-05-26 11:50:00,66.92,67.14,66.83,67.1,45000.0,47.1762,47.3313,47.1127,47.3031,45000.0
2010-05-26 12:00:00,67.1,67.26,67.05,67.18,17800.0,47.3031,47.4159,47.2678,47.3595,17800.0
2010-05-26 12:10:00,67.18,67.27,67.08,67.15,23500.0,47.3595,47.4229,47.289,47.3383,23500.0
2010-05-26 12:20:00,67.14,67.26,67.04,67.04,21600.0,47.3313,47.4159,47.2608,47.2608,21600.0
2010-05-26 12:30:00,67.03,67.18,66.92,67.15,26700.0,47.2537,47.3595,47.1762,47.3383,26700.0
2010-05-26 12:40:00,67.13,67.17,66.85,67.02,24900.0,47.3242,47.3524,47.1268,47.2467,24900.0
2010-05-26 12:50:00,67.0,67.3,66.98,67.25,24600.0,47.2326,47.4441,47.2185,47.4088,24600.0
2010-05-26 13:00:00,67.27,67.33,67.22,67.31,19500.0,47.4229,47.4652,47.3877,47.4511,19500.0
2010-05-26 13:10:00,67.31,67.32,67.1,67.12,27600.0,47.4511,47.4582,47.3031,47.3172,27600.0
2010-05-26 13:20:00,67.11,67.25,67.11,67.18,22400.0,47.3101,47.4088,47.3101,47.3595,22400.0
2010-05-26 13:30:00,67.16,67.34,67.12,67.33,24300.0,47.3454,47.4723,47.3172,47.4652,24300.0
2010-05-26 13:40:00,67.33,67.41,67.33,67.36,33600.0,47.4652,47.5216,47.4652,47.4864,33600.0
2010-05-26 13:50:00,67.39,67.45,67.29,67.32,30200.0,47.5075,47.5498,47.437,47.4582,30200.0
2010-05-26 14:00:00,67.3,67.38,67.24,67.3,26800.0,47.4441,47.5005,47.4018,47.4441,26800.0
2010-05-26 14:10:00,67.3,67.31,67.15,67.25,58500.0,47.4441,47.4511,47.3383,47.4088,58500.0
2010-05-26 14:20:00,67.23,67.27,67.03,67.17,39200.0,47.3947,47.4229,47.2537,47.3524,39200.0
2010-05-26 14:30:00,67.15,67.19,66.78,66.98,49800.0,47.3383,47.3665,47.0775,47.2185,49800.0
2010-05-26 14:40:00,66.99,67.03,66.7,66.81,35800.0,47.2255,47.2537,47.0211,47.0986,35800.0
2010-05-26 14:50:00,66.74,66.93,66.66,66.92,52200.0,47.0493,47.1832,46.9929,47.1762,52200.0
2010-05-26 15:00:00,66.91,67.08,66.84,66.94,65800.0,47.1691,47.289,47.1198,47.1903,65800.0
2010-05-26 15:10:00,66.92,67.1,66.72,66.78,51300.0,47.1762,47.3031,47.0352,47.0775,51300.0
2010-05-26 15:20:00,66.8,66.88,66.18,66.37,84900.0,47.0916,47.148,46.6545,46.7884,84900.0
2010-05-26 15:30:00,66.36,66.58,66.22,66.53,136500.0,46.7814,46.9365,46.6827,46.9012,136500.0
2010-05-26 15:40:00,66.55,66.73,66.34,66.49,144300.0,46.9153,47.0422,46.7673,46.873,144300.0
2010-05-26 15:50:00,66.47,66.52,66.25,66.32,236100.0,46.8589,46.8942,46.7039,46.7532,236100.0
2010-05-27 09:30:00,67.2,67.99,67.2,67.38,48300.0,47.3736,47.9305,47.3736,47.5005,48300.0
2010-05-27 09:40:00,67.44,67.85,67.41,67.59,38500.0,47.5428,47.8318,47.5216,47.6485,38500.0
2010-05-27 09:50:00,67.57,67.67,67.34,67.55,40500.0,47.6344,47.7049,47.4723,47.6203,40500.0
2010-05-27 10:00:00,67.56,67.59,67.17,67.48,35300.0,47.6274,47.6485,47.3524,47.571,35300.0
2010-05-27 10:10:00,67.49,67.65,67.49,67.6,40300.0,47.578,47.6908,47.578,47.6556,40300.0
2010-05-27 10:20:00,67.6,67.83,67.38,67.83,47100.0,47.6556,47.8177,47.5005,47.8177,47100.0
2010-05-27 10:30:00,67.84,68.02,67.75,67.75,19400.0,47.8247,47.9516,47.7613,47.7613,19400.0
2010-05-27 10:40:00,67.78,67.82,67.71,67.74,23700.0,47.7824,47.8106,47.7331,47.7542,23700.0
2010-05-27 10:50:00,67.75,67.92,67.71,67.75,20100.0,47.7613,47.8811,47.7331,47.7613,20100.0
2010-05-27 11:00:00,67.73,67.89,67.7,67.81,59000.0,47.7472,47.86,47.726,47.8036,59000.0
2010-05-27 11:10:00,67.81,67.81,67.57,67.7,33400.0,47.8036,47.8036,47.6344,47.726,33400.0
2010-05-27 11:20:00,67.7,67.93,67.66,67.81,27300.0,47.726,47.8882,47.6979,47.8036,27300.0
2010-05-27 11:30:00,67.79,67.87,67.62,67.62,18900.0,47.7895,47.8459,47.6697,47.6697,18900.0
2010-05-27 11:40:00,67.61,67.69,67.54,67.68,24600.0,47.6626,47.719,47.6133,47.7119,24600.0
2010-05-27 11:50:00,67.67,67.87,67.66,67.83,20400.0,47.7049,47.8459,47.6979,47.8177,20400.0
2010-05-27 12:00:00,67.82,67.84,67.75,67.84,20300.0,47.8106,47.8247,47.7613,47.8247,20300.0
2010-05-27 12:10:00,67.85,67.91,67.74,67.9,32200.0,47.8318,47.8741,47.7542,47.867,32200.0
2010-05-27 12:20:00,67.92,67.92,67.73,67.81,33700.0,47.8811,47.8811,47.7472,47.8036,33700.0
2010-05-27 12:30:00,67.81,67.96,67.77,67.89,79400.0,47.8036,47.9093,47.7754,47.86,79400.0
2010-05-27 12:40:00,67.89,67.97,67.84,67.95,20500.0,47.86,47.9164,47.8247,47.9023,20500.0
2010-05-27 12:50:00,67.95,67.99,67.82,67.94,15500.0,47.9023,47.9305,47.8106,47.8952,15500.0
2010-05-27 13:00:00,67.92,67.96,67.79,67.91,42400.0,47.8811,47.9093,47.7895,47.8741,42400.0
2010-05-27 13:10:00,67.91,68.09,67.84,68.0,25800.0,47.8741,48.001,47.8247,47.9375,25800.0
2010-05-27 13:20:00,68.01,68.14,68.01,68.03,15000.0,47.9446,48.0362,47.9446,47.9587,15000.0
2010-05-27 13:30:00,68.01,68.19,67.99,68.1,37300.0,47.9446,48.0715,47.9305,48.008,37300.0
2010-05-27 13:40:00,68.09,68.09,67.95,68.05,28800.0,48.001,48.001,47.9023,47.9728,28800.0
2010-05-27 13:50:00,68.06,68.09,67.99,68.02,17900.0,47.9798,48.001,47.9305,47.9516,17900.0
2010-05-27 14:00:00,68.03,68.15,67.91,68.12,23200.0,47.9587,48.0433,47.8741,48.0221,23200.0
2010-05-27 14:10:00,68.1,68.22,68.09,68.18,13100.0,48.008,48.0926,48.001,48.0644,13100.0
2010-05-27 14:20:00,68.19,68.29,68.13,68.15,21100.0,48.0715,48.142,48.0292,48.0433,21100.0
2010-05-27 14:30:00,68.16,68.22,68.08,68.14,23100.0,48.0503,48.0926,47.9939,48.0362,23100.0
2010-05-27 14:40:00,68.16,68.19,68.05,68.15,18500.0,48.0503,48.0715,47.9728,48.0433,18500.0
2010-05-27 14:50:00,68.15,68.15,67.94,68.01,23800.0,48.0433,48.0433,47.8952,47.9446,23800.0
2010-05-27 15:00:00,68.0,68.08,67.95,68.0,23600.0,47.9375,47.9939,47.9023,47.9375,23600.0
2010-05-27 15:10:00,68.0,68.17,67.97,68.02,39400.0,47.9375,48.0574,47.9164,47.9516,39400.0
2010-05-27 15:20:00,68.02,68.04,67.86,67.95,28400.0,47.9516,47.9657,47.8388,47.9023,28400.0
2010-05-27 15:30:00,67.95,68.1,67.9,68.05,68500.0,47.9023,48.008,47.867,47.9728,68500.0
2010-05-27 15:40:00,68.04,68.17,68.0,68.14,86800.0,47.9657,48.0574,47.9375,48.0362,86800.0
2010-05-27 15:50:00,68.15,68.47,68.12,68.44,185700.0,48.0433,48.2689,48.0221,48.2477,185700.0
2010-05-28 09:30:00,68.49,68.49,68.08,68.17,45500.0,48.283,48.283,47.9939,48.0574,45500.0
2010-05-28 09:40:00,68.15,68.23,67.91,68.04,23400.0,48.0433,48.0997,47.8741,47.9657,23400.0
2010-05-28 09:50:00,68.04,68.15,67.91,68.05,25800.0,47.9657,48.0433,47.8741,47.9728,25800.0
2010-05-28 10:00:00,68.04,68.21,67.98,68.17,29100.0,47.9657,48.0856,47.9234,48.0574,29100.0
2010-05-28 10:10:00,68.17,68.32,68.01,68.3,39400.0,48.0574,48.1631,47.9446,48.149,39400.0
2010-05-28 10:20:00,68.32,68.36,68.1,68.17,45800.0,48.1631,48.1913,48.008,48.0574,45800.0
2010-05-28 10:30:00,68.13,68.45,68.1,68.36,29800.0,48.0292,48.2548,48.008,48.1913,29800.0
2010-05-28 10:40:00,68.33,68.35,68.0,68.01,21900.0,48.1702,48.1843,47.9375,47.9446,21900.0
2010-05-28 10:50:00,68.03,68.12,67.91,67.93,26300.0,47.9587,48.0221,47.8741,47.8882,26300.0
2010-05-28 11:00:00,67.93,68.05,67.7,67.97,55800.0,47.8882,47.9728,47.726,47.9164,55800.0
2010-05-28 11:10:00,67.98,68.07,67.82,67.96,31400.0,47.9234,47.9869,47.8106,47.9093,31400.0
2010-05-28 11:20:00,67.94,68.05,67.93,68.03,32400.0,47.8952,47.9728,47.8882,47.9587,32400.0
2010-05-28 11:30:00,68.0,68.24,68.0,68.16,25400.0,47.9375,48.1067,47.9375,48.0503,25400.0
2010-05-28 11:40:00,68.16,68.32,68.14,68.32,30100.0,48.0503,48.1631,48.0362,48.1631,30100.0
2010-05-28 11:50:00,68.27,68.34,68.21,68.31,25200.0,48.1279,48.1772,48.0856,48.1561,25200.0
2010-05-28 12:00:00,68.29,68.38,68.24,68.33,26100.0,48.142,48.2054,48.1067,48.1702,26100.0
2010-05-28 12:10:00,68.34,68.41,68.27,68.32,22700.0,48.1772,48.2266,48.1279,48.1631,22700.0
2010-05-28 12:20:00,68.3,68.42,68.3,68.36,16500.0,48.149,48.2336,48.149,48.1913,16500.0
2010-05-28 12:30:00,68.36,68.36,67.73,67.77,50600.0,48.1913,48.1913,47.7472,47.7754,50600.0
2010-05-28 12:40:00,67.73,68.03,67.61,67.88,69000.0,47.7472,47.9587,47.6626,47.8529,69000.0
2010-05-28 12:50:00,67.9,68.08,67.85,67.96,18400.0,47.867,47.9939,47.8318,47.9093,18400.0
2010-05-28 13:00:00,67.97,68.16,67.86,67.89,17700.0,47.9164,48.0503,47.8388,47.86,17700.0
2010-05-28 13:10:00,67.86,68.1,67.83,68.1,23300.0,47.8388,48.008,47.8177,48.008,23300.0
2010-05-28 13:20:00,68.11,68.14,68.02,68.02,15400.0,48.0151,48.0362,47.9516,47.9516,15400.0
2010-05-28 13:30:00,68.05,68.12,67.95,67.98,22300.0,47.9728,48.0221,47.9023,47.9234,22300.0
2010-05-28 13:40:00,67.97,67.99,67.72,67.8,15100.0,47.9164,47.9305,47.7401,47.7965,15100.0
2010-05-28 13:50:00,67.81,67.93,67.78,67.79,16100.0,47.8036,47.8882,47.7824,47.7895,16100.0
2010-05-28 14:00:00,67.75,67.8,67.52,67.7,27900.0,47.7613,47.7965,47.5992,47.726,27900.0
2010-05-28 14:10:00,67.72,67.84,67.63,67.82,20000.0,47.7401,47.8247,47.6767,47.8106,20000.0
2010-05-28 14:20:00,67.78,67.92,67.69,67.91,31300.0,47.7824,47.8811,47.719,47.8741,31300.0
2010-05-28 14:30:00,67.88,67.96,67.68,67.92,37700.0,47.8529,47.9093,47.7119,47.8811,37700.0
2010-05-28 14:40:00,67.93,68.3,67.92,68.23,46300.0,47.8882,48.149,47.8811,48.0997,46300.0
2010-05-28 14:50:00,68.2,68.35,68.07,68.14,46800.0,48.0785,48.1843,47.9869,48.0362,46800.0
2010-05-28 15:00:00,68.14,68.17,68.0,68.11,47800.0,48.0362,48.0574,47.9375,48.0151,47800.0
2010-05-28 15:10:00,68.1,68.35,68.1,68.32,61900.0,48.008,48.1843,48.008,48.1631,61900.0
2010-05-28 15:20:00,68.33,68.6,68.3,68.56,72400.0,48.1702,48.3605,48.149,48.3323,72400.0
2010-05-28 15:30:00,68.56,68.69,68.5,68.64,166900.0,48.3323,48.424,48.29,48.3887,166900.0
2010-05-28 15:40:00,68.64,68.69,68.04,68.42,160300.0,48.3887,48.424,47.9657,48.2336,160300.0
2010-05-28 15:50:00,68.4,68.43,67.9,67.95,236100.0,48.2195,48.2407,47.867,47.9023,236100.0
2010-06-01 09:30:00,67.21,67.28,66.76,66.93,38700.0,47.3806,47.43,47.0634,47.1832,38700.0
2010-06-01 09:40:00,66.91,67.09,66.88,67.04,49400.0,47.1691,47.296,47.148,47.2608,49400.0
2010-06-01 09:50:00,67.04,67.17,66.96,67.14,26100.0,47.2608,47.3524,47.2044,47.3313,26100.0
2010-06-01 10:00:00,67.15,67.87,67.14,67.69,62800.0,47.3383,47.8459,47.3313,47.719,62800.0
2010-06-01 10:10:00,67.68,67.86,67.59,67.86,48300.0,47.7119,47.8388,47.6485,47.8388,48300.0
2010-06-01 10:20:00,67.86,68.3,67.83,68.23,45300.0,47.8388,48.149,47.8177,48.0997,45300.0
2010-06-01 10:30:00,68.2,68.42,68.2,68.33,43400.0,48.0785,48.2336,48.0785,48.1702,43400.0
2010-06-01 10:40:00,68.31,68.31,68.12,68.17,28800.0,48.1561,48.1561,48.0221,48.0574,28800.0
2010-06-01 10:50:00,68.19,68.23,68.09,68.14,32100.0,48.0715,48.0997,48.001,48.0362,32100.0
2010-06-01 11:00:00,68.13,68.2,67.98,68.03,30100.0,48.0292,48.0785,47.9234,47.9587,30100.0
2010-06-01 11:10:00,68.03,68.14,67.97,68.1,38900.0,47.9587,48.0362,47.9164,48.008,38900.0
2010-06-01 11:20:00,68.1,68.28,68.1,68.25,33500.0,48.008,48.1349,48.008,48.1138,33500.0
2010-06-01 11:30:00,68.26,68.29,68.09,68.19,32600.0,48.1208,48.142,48.001,48.0715,32600.0
2010-06-01 11:40:00,68.2,68.2,67.85,67.9,44300.0,48.0785,48.0785,47.8318,47.867,44300.0
2010-06-01 11:50:00,67.87,67.9,67.72,67.72,32000.0,47.8459,47.867,47.7401,47.7401,32000.0
2010-06-01 12:00:00,67.75,67.91,67.7,67.81,32100.0,47.7613,47.8741,47.726,47.8036,32100.0
2010-06-01 12:10:00,67.8,68.0,67.79,67.83,38200.0,47.7965,47.9375,47.7895,47.8177,38200.0
2010-06-01 12:20:00,67.83,68.02,67.83,68.02,17800.0,47.8177,47.9516,47.8177,47.9516,17800.0
2010-06-01 12:30:00,68.02,68.05,67.95,68.03,22600.0,47.9516,47.9728,47.9023,47.9587,22600.0
2010-06-01 12:40:00,68.02,68.09,67.91,67.99,23000.0,47.9516,48.001,47.8741,47.9305,23000.0
2010-06-01 12:50:00,67.99,68.02,67.83,67.83,17300.0,47.9305,47.9516,47.8177,47.8177,17300.0
2010-06-01 13:00:00,67.85,68.0,67.84,67.96,27100.0,47.8318,47.9375,47.8247,47.9093,27100.0
2010-06-01 13:10:00,67.97,68.39,67.95,68.37,29300.0,47.9164,48.2125,47.9023,48.1984,29300.0
2010-06-01 13:20:00,68.37,68.39,68.23,68.32,28600.0,48.1984,48.2125,48.0997,48.1631,28600.0
2010-06-01 13:30:00,68.31,68.38,68.26,68.35,22900.0,48.1561,48.2054,48.1208,48.1843,22900.0
2010-06-01 13:40:00,68.36,68.37,68.22,68.34,27100.0,48.1913,48.1984,48.0926,48.1772,27100.0
2010-06-01 13:50:00,68.33,68.34,68.11,68.15,31300.0,48.1702,48.1772,48.0151,48.0433,31300.0
2010-06-01 14:00:00,68.13,68.13,67.55,67.63,68900.0,48.0292,48.0292,47.6203,47.6767,68900.0
2010-06-01 14:10:00,67.65,67.83,67.63,67.75,25300.0,47.6908,47.8177,47.6767,47.7613,25300.0
2010-06-01 14:20:00,67.77,67.93,67.69,67.87,22000.0,47.7754,47.8882,47.719,47.8459,22000.0
2010-06-01 14:30:00,67.88,68.07,67.88,68.0,24000.0,47.8529,47.9869,47.8529,47.9375,24000.0
2010-06-01 14:40:00,67.97,68.15,67.93,68.08,17900.0,47.9164,48.0433,47.8882,47.9939,17900.0
2010-06-01 14:50:00,68.08,68.08,67.75,67.89,24300.0,47.9939,47.9939,47.7613,47.86,24300.0
2010-06-01 15:00:00,67.91,67.95,67.75,67.75,29900.0,47.8741,47.9023,47.7613,47.7613,29900.0
2010-06-01 15:10:00,67.75,67.92,67.65,67.65,30500.0,47.7613,47.8811,47.6908,47.6908,30500.0
2010-06-01 15:20:00,67.66,67.74,67.32,67.47,73800.0,47.6979,47.7542,47.4582,47.5639,73800.0
2010-06-01 15:30:00,67.45,67.68,67.39,67.56,59900.0,47.5498,47.7119,47.5075,47.6274,59900.0
2010-06-01 15:40:00,67.54,67.64,67.0,67.09,103900.0,47.6133,47.6838,47.2326,47.296,103900.0
2010-06-01 15:50:00,67.08,67.08,66.73,66.8,209800.0,47.289,47.289,47.0422,47.0916,209800.0
2010-06-02 09:30:00,67.17,67.17,66.1,66.25,84700.0,47.3524,47.3524,46.5981,46.7039,84700.0
2010-06-02 09:40:00,66.19,66.32,66.0,66.08,159600.0,46.6616,46.7532,46.5276,46.584,159600.0
2010-06-02 09:50:00,66.08,66.24,65.95,66.22,63200.0,46.584,46.6968,46.4924,46.6827,63200.0
2010-06-02 10:00:00,66.21,66.57,66.06,66.29,84300.0,46.6757,46.9294,46.5699,46.7321,84300.0
2010-06-02 10:10:00,66.33,66.52,66.26,66.46,52700.0,46.7602,46.8942,46.7109,46.8519,52700.0
2010-06-02 10:20:00,66.47,66.65,66.44,66.53,59400.0,46.8589,46.9858,46.8378,46.9012,59400.0
2010-06-02 10:30:00,66.53,66.73,66.48,66.64,65900.0,46.9012,47.0422,46.866,46.9788,65900.0
2010-06-02 10:40:00,66.63,66.63,66.43,66.45,21300.0,46.9717,46.9717,46.8307,46.8448,21300.0
2010-06-02 10:50:00,66.45,66.67,66.36,66.64,29700.0,46.8448,46.9999,46.7814,46.9788,29700.0
2010-06-02 11:00:00,66.65,66.89,66.63,66.83,31700.0,46.9858,47.155,46.9717,47.1127,31700.0
2010-06-02 11:10:00,66.83,66.91,66.74,66.77,21600.0,47.1127,47.1691,47.0493,47.0704,21600.0
2010-06-02 11:20:00,66.79,66.89,66.68,66.76,20900.0,47.0845,47.155,47.007,47.0634,20900.0
2010-06-02 11:30:00,66.74,66.83,66.65,66.76,40300.0,47.0493,47.1127,46.9858,47.0634,40300.0
2010-06-02 11:40:00,66.73,66.95,66.73,66.87,22700.0,47.0422,47.1973,47.0422,47.1409,22700.0
2010-06-02 11:50:00,66.88,67.0,66.87,66.98,27100.0,47.148,47.2326,47.1409,47.2185,27100.0
2010-06-02 12:00:00,66.99,67.13,66.99,67.1,24600.0,47.2255,47.3242,47.2255,47.3031,24600.0
2010-06-02 12:10:00,67.09,67.12,67.04,67.05,21300.0,47.296,47.3172,47.2608,47.2678,21300.0
2010-06-02 12:20:00,67.03,67.14,67.01,67.11,16600.0,47.2537,47.3313,47.2396,47.3101,16600.0
2010-06-02 12:30:00,67.1,67.17,67.1,67.1,18900.0,47.3031,47.3524,47.3031,47.3031,18900.0
2010-06-02 12:40:00,67.1,67.29,67.1,67.29,21700.0,47.3031,47.437,47.3031,47.437,21700.0
2010-06-02 12:50:00,67.28,67.32,67.19,67.26,40700.0,47.43,47.4582,47.3665,47.4159,40700.0
2010-06-02 13:00:00,67.26,67.32,67.22,67.22,34400.0,47.4159,47.4582,47.3877,47.3877,34400.0
2010-06-02 13:10:00,67.22,67.28,67.09,67.1,24300.0,47.3877,47.43,47.296,47.3031,24300.0
2010-06-02 13:20:00,67.09,67.12,67.0,67.01,40500.0,47.296,47.3172,47.2326,47.2396,40500.0
2010-06-02 13:30:00,67.03,67.1,67.0,67.01,38200.0,47.2537,47.3031,47.2326,47.2396,38200.0
2010-06-02 13:40:00,66.99,67.01,66.86,66.88,45800.0,47.2255,47.2396,47.1339,47.148,45800.0
2010-06-02 13:50:00,66.89,66.89,66.74,66.78,38000.0,47.155,47.155,47.0493,47.0775,38000.0
2010-06-02 14:00:00,66.78,66.81,66.68,66.81,32000.0,47.0775,47.0986,47.007,47.0986,32000.0
2010-06-02 14:10:00,66.8,66.8,66.6,66.6,38600.0,47.0916,47.0916,46.9506,46.9506,38600.0
2010-06-02 14:20:00,66.58,66.8,66.58,66.78,36500.0,46.9365,47.0916,46.9365,47.0775,36500.0
2010-06-02 14:30:00,66.79,66.97,66.76,66.96,28700.0,47.0845,47.2114,47.0634,47.2044,28700.0
2010-06-02 14:40:00,66.98,67.31,66.98,67.22,34400.0,47.2185,47.4511,47.2185,47.3877,34400.0
2010-06-02 14:50:00,67.23,67.4,67.23,67.35,39000.0,47.3947,47.5146,47.3947,47.4793,39000.0
2010-06-02 15:00:00,67.36,67.53,67.25,67.42,61400.0,47.4864,47.6062,47.4088,47.5287,61400.0
2010-06-02 15:10:00,67.4,67.6,67.39,67.51,56000.0,47.5146,47.6556,47.5075,47.5921,56000.0
2010-06-02 15:20:00,67.53,67.65,67.46,67.61,65500.0,47.6062,47.6908,47.5569,47.6626,65500.0
2010-06-02 15:30:00,67.61,67.7,67.43,67.56,83900.0,47.6626,47.726,47.5357,47.6274,83900.0
2010-06-02 15:40:00,67.58,67.63,67.41,67.56,85800.0,47.6415,47.6767,47.5216,47.6274,85800.0
2010-06-02 15:50:00,67.58,67.99,67.57,67.96,165800.0,47.6415,47.9305,47.6344,47.9093,165800.0
2010-06-03 09:30:00,68.2,68.5,67.96,68.39,29300.0,48.0785,48.29,47.9093,48.2125,29300.0
2010-06-03 09:40:00,68.38,68.71,68.31,68.69,41800.0,48.2054,48.4381,48.1561,48.424,41800.0
2010-06-03 09:50:00,68.71,68.99,68.66,68.97,81100.0,48.4381,48.6355,48.4028,48.6214,81100.0
2010-06-03 10:00:00,68.98,69.1,68.87,69.05,88200.0,48.6284,48.713,48.5509,48.6778,88200.0
2010-06-03 10:10:00,69.07,69.08,68.56,68.67,69600.0,48.6918,48.6989,48.3323,48.4099,69600.0
2010-06-03 10:20:00,68.65,68.7,68.43,68.49,67200.0,48.3958,48.431,48.2407,48.283,67200.0
2010-06-03 10:30:00,68.47,68.5,68.25,68.31,81700.0,48.2689,48.29,48.1138,48.1561,81700.0
2010-06-03 10:40:00,68.31,68.51,68.3,68.4,39600.0,48.1561,48.2971,48.149,48.2195,39600.0
2010-06-03 10:50:00,68.41,68.7,68.41,68.7,28000.0,48.2266,48.431,48.2266,48.431,28000.0
2010-06-03 11:00:00,68.7,68.85,68.64,68.75,24000.0,48.431,48.5368,48.3887,48.4663,24000.0
2010-06-03 11:10:00,68.75,68.84,68.73,68.78,26500.0,48.4663,48.5297,48.4522,48.4874,26500.0
2010-06-03 11:20:00,68.79,68.87,68.75,68.8,26600.0,48.4945,48.5509,48.4663,48.5015,26600.0
2010-06-03 11:30:00,68.81,68.91,68.72,68.84,26900.0,48.5086,48.5791,48.4451,48.5297,26900.0
2010-06-03 11:40:00,68.84,68.92,68.73,68.89,29600.0,48.5297,48.5861,48.4522,48.565,29600.0
2010-06-03 11:50:00,68.9,68.91,68.63,68.67,17200.0,48.572,48.5791,48.3817,48.4099,17200.0
2010-06-03 12:00:00,68.67,68.77,68.54,68.59,52700.0,48.4099,48.4804,48.3182,48.3535,52700.0
2010-06-03 12:10:00,68.58,68.59,68.37,68.38,19200.0,48.3464,48.3535,48.1984,48.2054,19200.0
2010-06-03 12:20:00,68.39,68.44,68.08,68.23,31000.0,48.2125,48.2477,47.9939,48.0997,31000.0
2010-06-03 12:30:00,68.24,68.25,68.03,68.15,69600.0,48.1067,48.1138,47.9587,48.0433,69600.0
2010-06-03 12:40:00,68.12,68.15,67.95,68.11,58300.0,48.0221,48.0433,47.9023,48.0151,58300.0
2010-06-03 12:50:00,68.09,68.14,67.93,67.97,23300.0,48.001,48.0362,47.8882,47.9164,23300.0
2010-06-03 13:00:00,67.99,68.1,67.97,68.06,15000.0,47.9305,48.008,47.9164,47.9798,15000.0
2010-06-03 13:10:00,68.06,68.1,67.85,67.85,23700.0,47.9798,48.008,47.8318,47.8318,23700.0
2010-06-03 13:20:00,67.85,67.94,67.81,67.86,28100.0,47.8318,47.8952,47.8036,47.8388,28100.0
2010-06-03 13:30:00,67.89,67.96,67.77,67.88,51200.0,47.86,47.9093,47.7754,47.8529,51200.0
2010-06-03 13:40:00,67.86,67.99,67.86,67.92,62700.0,47.8388,47.9305,47.8388,47.8811,62700.0
2010-06-03 13:50:00,67.91,67.94,67.71,67.75,47400.0,47.8741,47.8952,47.7331,47.7613,47400.0
2010-06-03 14:00:00,67.75,67.81,67.65,67.81,39800.0,47.7613,47.8036,47.6908,47.8036,39800.0
2010-06-03 14:10:00,67.82,67.99,67.77,67.86,76200.0,47.8106,47.9305,47.7754,47.8388,76200.0
2010-06-03 14:20:00,67.86,67.95,67.75,67.77,97100.0,47.8388,47.9023,47.7613,47.7754,97100.0
2010-06-03 14:30:00,67.75,68.03,67.71,67.96,55900.0,47.7613,47.9587,47.7331,47.9093,55900.0
2010-06-03 14:40:00,67.96,68.0,67.83,67.87,55200.0,47.9093,47.9375,47.8177,47.8459,55200.0
2010-06-03 14:50:00,67.86,68.02,67.85,67.97,62100.0,47.8388,47.9516,47.8318,47.9164,62100.0
2010-06-03 15:00:00,68.0,68.09,67.94,67.99,50200.0,47.9375,48.001,47.8952,47.9305,50200.0
2010-06-03 15:10:00,67.95,67.96,67.71,67.76,50200.0,47.9023,47.9093,47.7331,47.7683,50200.0
2010-06-03 15:20:00,67.78,68.2,67.78,68.19,62400.0,47.7824,48.0785,47.7824,48.0715,62400.0
2010-06-03 15:30:00,68.19,68.19,68.01,68.11,87500.0,48.0715,48.0715,47.9446,48.0151,87500.0
2010-06-03 15:40:00,68.11,68.12,67.8,67.8,93700.0,48.0151,48.0221,47.7965,47.7965,93700.0
2010-06-03 15:50:00,67.79,68.11,67.77,68.08,171800.0,47.7895,48.0151,47.7754,47.9939,171800.0
2010-06-04 09:30:00,67.06,67.06,66.42,66.63,63300.0,47.2749,47.2749,46.8237,46.9717,63300.0
2010-06-04 09:40:00,66.65,66.92,66.34,66.56,53200.0,46.9858,47.1762,46.7673,46.9224,53200.0
2010-06-04 09:50:00,66.6,67.03,66.56,66.87,69400.0,46.9506,47.2537,46.9224,47.1409,69400.0
2010-06-04 10:00:00,66.88,66.88,66.5,66.68,79800.0,47.148,47.148,46.8801,47.007,79800.0
2010-06-04 10:10:00,66.7,66.86,66.56,66.74,90600.0,47.0211,47.1339,46.9224,47.0493,90600.0
2010-06-04 10:20:00,66.74,66.77,66.5,66.52,81400.0,47.0493,47.0704,46.8801,46.8942,81400.0
2010-06-04 10:30:00,66.52,66.62,66.43,66.47,59800.0,46.8942,46.9647,46.8307,46.8589,59800.0
2010-06-04 10:40:00,66.45,66.55,66.34,66.37,77800.0,46.8448,46.9153,46.7673,46.7884,77800.0
2010-06-04 10:50:00,66.36,66.36,66.18,66.19,69900.0,46.7814,46.7814,46.6545,46.6616,69900.0
2010-06-04 11:00:00,66.19,66.35,66.18,66.32,36400.0,46.6616,46.7743,46.6545,46.7532,36400.0
2010-06-04 11:10:00,66.32,66.32,65.98,65.98,73900.0,46.7532,46.7532,46.5135,46.5135,73900.0
2010-06-04 11:20:00,65.99,66.03,65.8,65.88,61800.0,46.5206,46.5488,46.3866,46.443,61800.0
2010-06-04 11:30:00,65.88,66.16,65.85,66.06,78200.0,46.443,46.6404,46.4219,46.5699,78200.0
2010-06-04 11:40:00,66.08,66.18,66.01,66.1,98700.0,46.584,46.6545,46.5347,46.5981,98700.0
2010-06-04 11:50:00,66.12,66.16,66.02,66.08,18900.0,46.6122,46.6404,46.5417,46.584,18900.0
2010-06-04 12:00:00,66.06,66.06,65.65,65.78,38300.0,46.5699,46.5699,46.2809,46.3725,38300.0
2010-06-04 12:10:00,65.77,66.07,65.77,66.0,54400.0,46.3655,46.577,46.3655,46.5276,54400.0
2010-06-04 12:20:00,65.98,66.09,65.98,66.04,22900.0,46.5135,46.5911,46.5135,46.5558,22900.0
2010-06-04 12:30:00,66.04,66.12,65.98,66.07,29500.0,46.5558,46.6122,46.5135,46.577,29500.0
2010-06-04 12:40:00,66.07,66.16,65.96,66.16,25900.0,46.577,46.6404,46.4994,46.6404,25900.0
2010-06-04 12:50:00,66.17,66.3,66.15,66.24,43800.0,46.6475,46.7391,46.6334,46.6968,43800.0
2010-06-04 13:00:00,66.25,66.27,66.09,66.25,26900.0,46.7039,46.718,46.5911,46.7039,26900.0
2010-06-04 13:10:00,66.26,66.28,66.02,66.12,45900.0,46.7109,46.725,46.5417,46.6122,45900.0
2010-06-04 13:20:00,66.1,66.19,65.99,66.15,26000.0,46.5981,46.6616,46.5206,46.6334,26000.0
2010-06-04 13:30:00,66.14,66.15,65.9,65.94,47300.0,46.6263,46.6334,46.4571,46.4853,47300.0
2010-06-04 13:40:00,65.93,65.96,65.83,65.86,23400.0,46.4783,46.4994,46.4078,46.4289,23400.0
2010-06-04 13:50:00,65.89,65.97,65.79,65.96,28300.0,46.4501,46.5065,46.3796,46.4994,28300.0
2010-06-04 14:00:00,65.98,66.05,65.82,65.83,51600.0,46.5135,46.5629,46.4007,46.4078,51600.0
2010-06-04 14:10:00,65.8,65.91,65.78,65.79,39000.0,46.3866,46.4642,46.3725,46.3796,39000.0
2010-06-04 14:20:00,65.8,65.99,65.68,65.73,43000.0,46.3866,46.5206,46.302,46.3373,43000.0
2010-06-04 14:30:00,65.72,65.85,65.65,65.69,41700.0,46.3302,46.4219,46.2809,46.3091,41700.0
2010-06-04 14:40:00,65.68,65.79,65.44,65.47,48100.0,46.302,46.3796,46.1328,46.154,48100.0
2010-06-04 14:50:00,65.48,65.49,65.22,65.3,95900.0,46.161,46.1681,45.9777,46.0341,95900.0
2010-06-04 15:00:00,65.3,65.6,65.3,65.48,83900.0,46.0341,46.2456,46.0341,46.161,83900.0
2010-06-04 15:10:00,65.48,65.56,65.3,65.37,185200.0,46.161,46.2174,46.0341,46.0835,185200.0
2010-06-04 15:20:00,65.36,65.41,65.16,65.22,114000.0,46.0764,46.1117,45.9354,45.9777,114000.0
2010-06-04 15:30:00,65.22,65.39,65.17,65.32,117700.0,45.9777,46.0976,45.9425,46.0482,117700.0
2010-06-04 15:40:00,65.32,65.42,64.98,65.38,210000.0,46.0482,46.1187,45.8085,46.0905,210000.0
2010-06-04 15:50:00,65.39,65.41,64.95,65.16,255700.0,46.0976,46.1117,45.7874,45.9354,255700.0
2010-06-07 09:30:00,65.32,65.32,64.08,64.11,156000.0,46.0482,46.0482,45.1741,45.1952,156000.0
2010-06-07 09:40:00,64.09,64.1,63.69,64.01,114800.0,45.1811,45.1882,44.8991,45.1247,114800.0
2010-06-07 09:50:00,64.01,64.09,63.8,63.86,119100.0,45.1247,45.1811,44.9767,45.019,119100.0
2010-06-07 10:00:00,63.83,64.03,63.73,63.83,210900.0,44.9978,45.1388,44.9273,44.9978,210900.0
2010-06-07 10:10:00,63.83,64.16,63.76,64.01,116000.0,44.9978,45.2305,44.9485,45.1247,116000.0
2010-06-07 10:20:00,64.01,64.25,63.96,64.04,87400.0,45.1247,45.2939,45.0895,45.1459,87400.0
2010-06-07 10:30:00,64.04,64.07,63.89,63.99,93900.0,45.1459,45.167,45.0401,45.1106,93900.0
2010-06-07 10:40:00,64.0,64.1,63.92,63.97,121900.0,45.1177,45.1882,45.0613,45.0965,121900.0
2010-06-07 10:50:00,63.99,64.01,63.71,63.72,88200.0,45.1106,45.1247,44.9132,44.9203,88200.0
2010-06-07 11:00:00,63.74,63.77,63.55,63.72,86500.0,44.9344,44.9555,44.8004,44.9203,86500.0
2010-06-07 11:10:00,63.76,63.77,63.54,63.69,61000.0,44.9485,44.9555,44.7934,44.8991,61000.0
2010-06-07 11:20:00,63.68,63.79,63.59,63.71,59400.0,44.8921,44.9696,44.8286,44.9132,59400.0
2010-06-07 11:30:00,63.71,63.86,63.63,63.75,75500.0,44.9132,45.019,44.8568,44.9414,75500.0
2010-06-07 11:40:00,63.75,63.77,63.47,63.57,97400.0,44.9414,44.9555,44.7441,44.8145,97400.0
2010-06-07 11:50:00,63.58,63.7,63.51,63.52,95800.0,44.8216,44.9062,44.7723,44.7793,95800.0
2010-06-07 12:00:00,63.54,63.57,63.47,63.55,118100.0,44.7934,44.8145,44.7441,44.8004,118100.0
2010-06-07 12:10:00,63.54,63.56,63.43,63.53,66300.0,44.7934,44.8075,44.7159,44.7864,66300.0
2010-06-07 12:20:00,63.51,63.52,63.26,63.28,74100.0,44.7723,44.7793,44.596,44.6101,74100.0
2010-06-07 12:30:00,63.26,63.31,63.21,63.3,66100.0,44.596,44.6313,44.5608,44.6242,66100.0
2010-06-07 12:40:00,63.27,63.41,63.27,63.3,77600.0,44.6031,44.7018,44.6031,44.6242,77600.0
2010-06-07 12:50:00,63.32,63.44,63.3,63.3,50500.0,44.6383,44.7229,44.6242,44.6242,50500.0
2010-06-07 13:00:00,63.31,63.32,63.19,63.26,54200.0,44.6313,44.6383,44.5467,44.596,54200.0
2010-06-07 13:10:00,63.26,63.41,63.22,63.41,45500.0,44.596,44.7018,44.5678,44.7018,45500.0
2010-06-07 13:20:00,63.41,63.49,63.32,63.43,51300.0,44.7018,44.7582,44.6383,44.7159,51300.0
2010-06-07 13:30:00,63.43,63.55,63.36,63.39,96200.0,44.7159,44.8004,44.6665,44.6877,96200.0
2010-06-07 13:40:00,63.39,63.42,63.15,63.21,91800.0,44.6877,44.7088,44.5185,44.5608,91800.0
2010-06-07 13:50:00,63.21,63.21,63.03,63.13,122200.0,44.5608,44.5608,44.4339,44.5044,122200.0
2010-06-07 14:00:00,63.1,63.23,63.07,63.14,58900.0,44.4832,44.5749,44.4621,44.5114,58900.0
2010-06-07 14:10:00,63.14,63.18,62.97,62.99,97800.0,44.5114,44.5396,44.3916,44.4057,97800.0
2010-06-07 14:20:00,62.98,63.05,62.85,63.01,93100.0,44.3986,44.448,44.307,44.4198,93100.0
2010-06-07 14:30:00,63.02,63.06,62.8,62.81,126200.0,44.4268,44.455,44.2717,44.2788,126200.0
2010-06-07 14:40:00,62.8,62.81,62.43,62.55,240800.0,44.2717,44.2788,44.0109,44.0955,240800.0
2010-06-07 14:50:00,62.55,62.56,62.36,62.48,159000.0,44.0955,44.1025,43.9615,44.0461,159000.0
2010-06-07 15:00:00,62.48,62.77,62.46,62.68,152000.0,44.0461,44.2506,44.032,44.1871,152000.0
2010-06-07 15:10:00,62.68,62.73,62.32,62.33,163100.0,44.1871,44.2224,43.9333,43.9404,163100.0
2010-06-07 15:20:00,62.35,62.4,62.08,62.1,188400.0,43.9545,43.9897,43.7642,43.7783,188400.0
2010-06-07 15:30:00,62.1,62.38,62.08,62.36,279400.0,43.7783,43.9756,43.7642,43.9615,279400.0
2010-06-07 15:40:00,62.36,62.37,61.97,62.17,336800.0,43.9615,43.9686,43.6866,43.8276,336800.0
2010-06-07 15:50:00,62.18,62.34,61.98,62.05,399700.0,43.8346,43.9474,43.6937,43.743,399700.0
2010-06-08 09:30:00,62.1,62.8,62.01,62.79,92300.0,43.7783,44.2717,43.7148,44.2647,92300.0
2010-06-08 09:40:00,62.77,62.9,62.57,62.87,130800.0,44.2506,44.3422,44.1096,44.3211,130800.0
2010-06-08 09:50:00,62.8,62.88,62.37,62.61,125700.0,44.2717,44.3281,43.9686,44.1378,125700.0
2010-06-08 10:00:00,62.65,62.91,62.4,62.88,129700.0,44.166,44.3493,43.9897,44.3281,129700.0
2010-06-08 10:10:00,62.91,62.93,62.28,62.31,86300.0,44.3493,44.3634,43.9051,43.9263,86300.0
2010-06-08 10:20:00,62.32,62.55,62.27,62.4,78000.0,43.9333,44.0955,43.8981,43.9897,78000.0
2010-06-08 10:30:00,62.43,62.45,62.15,62.19,85200.0,44.0109,44.025,43.8135,43.8417,85200.0
2010-06-08 10:40:00,62.18,62.2,61.84,61.88,115300.0,43.8346,43.8487,43.595,43.6232,115300.0
2010-06-08 10:50:00,61.89,62.15,61.8,62.13,101700.0,43.6302,43.8135,43.5668,43.7994,101700.0
2010-06-08 11:00:00,62.12,62.21,61.84,61.98,112800.0,43.7924,43.8558,43.595,43.6937,112800.0
2010-06-08 11:10:00,62.0,62.13,61.79,62.04,141100.0,43.7078,43.7994,43.5597,43.736,141100.0
2010-06-08 11:20:00,62.04,62.48,62.04,62.29,76800.0,43.736,44.0461,43.736,43.9122,76800.0
2010-06-08 11:30:00,62.28,62.5,62.26,62.47,82500.0,43.9051,44.0602,43.891,44.0391,82500.0
2010-06-08 11:40:00,62.45,62.46,62.19,62.34,118200.0,44.025,44.032,43.8417,43.9474,118200.0
2010-06-08 11:50:00,62.34,62.51,62.29,62.35,93500.0,43.9474,44.0673,43.9122,43.9545,93500.0
2010-06-08 12:00:00,62.35,62.5,62.29,62.48,88000.0,43.9545,44.0602,43.9122,44.0461,88000.0
2010-06-08 12:10:00,62.46,62.49,62.29,62.38,65200.0,44.032,44.0532,43.9122,43.9756,65200.0
2010-06-08 12:20:00,62.38,62.4,62.27,62.39,39700.0,43.9756,43.9897,43.8981,43.9827,39700.0
2010-06-08 12:30:00,62.37,62.53,62.35,62.42,87800.0,43.9686,44.0814,43.9545,44.0038,87800.0
2010-06-08 12:40:00,62.44,62.5,62.38,62.48,57000.0,44.0179,44.0602,43.9756,44.0461,57000.0
2010-06-08 12:50:00,62.48,62.57,62.45,62.54,49600.0,44.0461,44.1096,44.025,44.0884,49600.0
2010-06-08 13:00:00,62.52,62.58,62.39,62.45,45300.0,44.0743,44.1166,43.9827,44.025,45300.0
2010-06-08 13:10:00,62.45,62.46,62.35,62.39,51700.0,44.025,44.032,43.9545,43.9827,51700.0
2010-06-08 13:20:00,62.41,62.44,62.26,62.33,60700.0,43.9968,44.0179,43.891,43.9404,60700.0
2010-06-08 13:30:00,62.33,62.38,61.99,62.11,55400.0,43.9404,43.9756,43.7007,43.7853,55400.0
2010-06-08 13:40:00,62.13,62.17,61.88,61.9,42800.0,43.7994,43.8276,43.6232,43.6373,42800.0
2010-06-08 13:50:00,61.88,62.08,61.79,62.04,90400.0,43.6232,43.7642,43.5597,43.736,90400.0
2010-06-08 14:00:00,62.04,62.16,62.01,62.09,76200.0,43.736,43.8205,43.7148,43.7712,76200.0
2010-06-08 14:10:00,62.09,62.22,61.94,62.22,62700.0,43.7712,43.8628,43.6655,43.8628,62700.0
2010-06-08 14:20:00,62.22,62.45,62.21,62.29,111000.0,43.8628,44.025,43.8558,43.9122,111000.0
2010-06-08 14:30:00,62.28,62.57,62.26,62.26,141200.0,43.9051,44.1096,43.891,43.891,141200.0
2010-06-08 14:40:00,62.28,62.48,62.27,62.32,66100.0,43.9051,44.0461,43.8981,43.9333,66100.0
2010-06-08 14:50:00,62.32,62.34,62.1,62.16,94400.0,43.9333,43.9474,43.7783,43.8205,94400.0
2010-06-08 15:00:00,62.18,62.41,62.1,62.36,121000.0,43.8346,43.9968,43.7783,43.9615,121000.0
2010-06-08 15:10:00,62.36,62.41,62.2,62.23,133800.0,43.9615,43.9968,43.8487,43.8699,133800.0
2010-06-08 15:20:00,62.24,62.63,62.23,62.62,113500.0,43.8769,44.1519,43.8699,44.1448,113500.0
2010-06-08 15:30:00,62.61,62.71,62.45,62.68,214400.0,44.1378,44.2083,44.025,44.1871,214400.0
2010-06-08 15:40:00,62.68,62.76,62.53,62.56,295000.0,44.1871,44.2435,44.0814,44.1025,295000.0
2010-06-08 15:50:00,62.55,62.78,62.46,62.6,475200.0,44.0955,44.2576,44.032,44.1307,475200.0
2010-06-09 09:30:00,62.79,63.15,62.78,63.01,41200.0,44.2647,44.5185,44.2576,44.4198,41200.0
2010-06-09 09:40:00,62.95,63.03,62.85,62.9,19500.0,44.3775,44.4339,44.307,44.3422,19500.0
2010-06-09 09:50:00,62.92,63.21,62.89,63.2,23900.0,44.3563,44.5608,44.3352,44.5537,23900.0
2010-06-09 10:00:00,63.2,63.31,63.06,63.18,53900.0,44.5537,44.6313,44.455,44.5396,53900.0
2010-06-09 10:10:00,63.19,63.47,63.16,63.45,34900.0,44.5467,44.7441,44.5255,44.73,34900.0
2010-06-09 10:20:00,63.42,63.51,63.4,63.47,29300.0,44.7088,44.7723,44.6947,44.7441,29300.0
2010-06-09 10:30:00,63.48,63.5,63.27,63.31,34100.0,44.7511,44.7652,44.6031,44.6313,34100.0
2010-06-09 10:40:00,63.28,63.5,63.2,63.45,71400.0,44.6101,44.7652,44.5537,44.73,71400.0
2010-06-09 10:50:00,63.42,63.52,63.39,63.51,53200.0,44.7088,44.7793,44.6877,44.7723,53200.0
2010-06-09 11:00:00,63.51,63.62,63.48,63.56,33200.0,44.7723,44.8498,44.7511,44.8075,33200.0
2010-06-09 11:10:00,63.56,63.64,63.48,63.59,39200.0,44.8075,44.8639,44.7511,44.8286,39200.0
2010-06-09 11:20:00,63.6,63.84,63.58,63.8,76600.0,44.8357,45.0049,44.8216,44.9767,76600.0
2010-06-09 11:30:00,63.77,63.78,63.66,63.67,33300.0,44.9555,44.9626,44.878,44.885,33300.0
2010-06-09 11:40:00,63.68,63.82,63.63,63.63,27900.0,44.8921,44.9908,44.8568,44.8568,27900.0
2010-06-09 11:50:00,63.66,63.69,63.58,63.64,15800.0,44.878,44.8991,44.8216,44.8639,15800.0
2010-06-09 12:00:00,63.64,63.67,63.56,63.64,28100.0,44.8639,44.885,44.8075,44.8639,28100.0
2010-06-09 12:10:00,63.62,63.67,63.52,63.55,24000.0,44.8498,44.885,44.7793,44.8004,24000.0
2010-06-09 12:20:00,63.55,63.62,63.52,63.52,18000.0,44.8004,44.8498,44.7793,44.7793,18000.0
2010-06-09 12:30:00,63.54,63.56,63.44,63.53,27000.0,44.7934,44.8075,44.7229,44.7864,27000.0
2010-06-09 12:40:00,63.53,63.64,63.49,63.62,23800.0,44.7864,44.8639,44.7582,44.8498,23800.0
2010-06-09 12:50:00,63.62,63.66,63.51,63.53,22200.0,44.8498,44.878,44.7723,44.7864,22200.0
2010-06-09 13:00:00,63.52,63.57,63.44,63.52,28500.0,44.7793,44.8145,44.7229,44.7793,28500.0
2010-06-09 13:10:00,63.52,63.62,63.48,63.62,30400.0,44.7793,44.8498,44.7511,44.8498,30400.0
2010-06-09 13:20:00,63.62,63.67,63.52,63.54,27500.0,44.8498,44.885,44.7793,44.7934,27500.0
2010-06-09 13:30:00,63.55,63.6,63.39,63.41,27700.0,44.8004,44.8357,44.6877,44.7018,27700.0
2010-06-09 13:40:00,63.37,63.53,63.34,63.43,37200.0,44.6736,44.7864,44.6524,44.7159,37200.0
2010-06-09 13:50:00,63.44,63.56,63.38,63.47,32900.0,44.7229,44.8075,44.6806,44.7441,32900.0
2010-06-09 14:00:00,63.46,63.53,63.23,63.34,38000.0,44.737,44.7864,44.5749,44.6524,38000.0
2010-06-09 14:10:00,63.32,63.52,63.3,63.52,35200.0,44.6383,44.7793,44.6242,44.7793,35200.0
2010-06-09 14:20:00,63.5,63.54,63.33,63.51,33600.0,44.7652,44.7934,44.6454,44.7723,33600.0
2010-06-09 14:30:00,63.51,63.53,63.36,63.46,30400.0,44.7723,44.7864,44.6665,44.737,30400.0
2010-06-09 14:40:00,63.46,63.46,63.21,63.26,32400.0,44.737,44.737,44.5608,44.596,32400.0
2010-06-09 14:50:00,63.26,63.26,62.93,62.93,38900.0,44.596,44.596,44.3634,44.3634,38900.0
2010-06-09 15:00:00,62.93,63.11,62.89,63.04,47000.0,44.3634,44.4903,44.3352,44.4409,47000.0
2010-06-09 15:10:00,63.02,63.02,62.65,62.7,44900.0,44.4268,44.4268,44.166,44.2012,44900.0
2010-06-09 15:20:00,62.66,63.0,62.58,62.98,60100.0,44.173,44.4127,44.1166,44.3986,60100.0
2010-06-09 15:30:00,62.96,62.96,62.46,62.54,117600.0,44.3845,44.3845,44.032,44.0884,117600.0
2010-06-09 15:40:00,62.55,62.63,62.34,62.47,174500.0,44.0955,44.1519,43.9474,44.0391,174500.0
2010-06-09 15:50:00,62.43,62.66,62.33,62.52,281100.0,44.0109,44.173,43.9404,44.0743,281100.0
2010-06-10 09:30:00,63.3,64.17,63.28,63.31,50900.0,44.6242,45.2375,44.6101,44.6313,50900.0
2010-06-10 09:40:00,63.39,63.76,63.27,63.72,40600.0,44.6877,44.9485,44.6031,44.9203,40600.0
2010-06-10 09:50:00,63.74,64.17,63.7,64.0,74000.0,44.9344,45.2375,44.9062,45.1177,74000.0
2010-06-10 10:00:00,64.0,64.19,64.0,64.07,65300.0,45.1177,45.2516,45.1177,45.167,65300.0
2010-06-10 10:10:00,64.07,64.24,64.02,64.22,36800.0,45.167,45.2869,45.1318,45.2728,36800.0
2010-06-10 10:20:00,64.2,64.21,63.75,63.85,85100.0,45.2587,45.2657,44.9414,45.0119,85100.0
2010-06-10 10:30:00,63.83,64.03,63.77,63.84,48900.0,44.9978,45.1388,44.9555,45.0049,48900.0
2010-06-10 10:40:00,63.81,63.95,63.76,63.87,56100.0,44.9837,45.0824,44.9485,45.026,56100.0
2010-06-10 10:50:00,63.87,63.9,63.7,63.78,33400.0,45.026,45.0472,44.9062,44.9626,33400.0
2010-06-10 11:00:00,63.79,64.01,63.79,63.94,29400.0,44.9696,45.1247,44.9696,45.0754,29400.0
2010-06-10 11:10:00,63.96,63.99,63.84,63.84,28000.0,45.0895,45.1106,45.0049,45.0049,28000.0
2010-06-10 11:20:00,63.86,63.86,63.74,63.74,30600.0,45.019,45.019,44.9344,44.9344,30600.0
2010-06-10 11:30:00,63.75,63.79,63.6,63.63,41200.0,44.9414,44.9696,44.8357,44.8568,41200.0
2010-06-10 11:40:00,63.61,63.62,63.4,63.42,41200.0,44.8427,44.8498,44.6947,44.7088,41200.0
2010-06-10 11:50:00,63.43,63.61,63.43,63.59,40500.0,44.7159,44.8427,44.7159,44.8286,40500.0
2010-06-10 12:00:00,63.6,63.63,63.38,63.41,22900.0,44.8357,44.8568,44.6806,44.7018,22900.0
2010-06-10 12:10:00,63.4,63.52,63.35,63.4,16300.0,44.6947,44.7793,44.6595,44.6947,16300.0
2010-06-10 12:20:00,63.44,63.67,63.43,63.63,29300.0,44.7229,44.885,44.7159,44.8568,29300.0
2010-06-10 12:30:00,63.64,63.71,63.52,63.6,25600.0,44.8639,44.9132,44.7793,44.8357,25600.0
2010-06-10 12:40:00,63.6,63.6,63.33,63.37,36100.0,44.8357,44.8357,44.6454,44.6736,36100.0
2010-06-10 12:50:00,63.38,63.48,63.34,63.43,29800.0,44.6806,44.7511,44.6524,44.7159,29800.0
2010-06-10 13:00:00,63.43,63.43,63.24,63.35,43700.0,44.7159,44.7159,44.5819,44.6595,43700.0
2010-06-10 13:10:00,63.36,63.5,63.29,63.32,37600.0,44.6665,44.7652,44.6172,44.6383,37600.0
2010-06-10 13:20:00,63.33,63.59,63.3,63.51,27900.0,44.6454,44.8286,44.6242,44.7723,27900.0
2010-06-10 13:30:00,63.52,63.68,63.49,63.68,28600.0,44.7793,44.8921,44.7582,44.8921,28600.0
2010-06-10 13:40:00,63.68,63.8,63.55,63.8,43000.0,44.8921,44.9767,44.8004,44.9767,43000.0
2010-06-10 13:50:00,63.79,63.82,63.54,63.58,44600.0,44.9696,44.9908,44.7934,44.8216,44600.0
2010-06-10 14:00:00,63.57,63.57,63.35,63.4,32400.0,44.8145,44.8145,44.6595,44.6947,32400.0
2010-06-10 14:10:00,63.41,63.52,63.4,63.48,58700.0,44.7018,44.7793,44.6947,44.7511,58700.0
2010-06-10 14:20:00,63.52,63.64,63.48,63.56,25700.0,44.7793,44.8639,44.7511,44.8075,25700.0
2010-06-10 14:30:00,63.56,63.72,63.56,63.66,43500.0,44.8075,44.9203,44.8075,44.878,43500.0
2010-06-10 14:40:00,63.66,63.83,63.66,63.77,73700.0,44.878,44.9978,44.878,44.9555,73700.0
2010-06-10 14:50:00,63.79,63.8,63.73,63.76,46100.0,44.9696,44.9767,44.9273,44.9485,46100.0
2010-06-10 15:00:00,63.75,63.83,63.7,63.79,106700.0,44.9414,44.9978,44.9062,44.9696,106700.0
2010-06-10 15:10:00,63.78,63.96,63.69,63.92,80000.0,44.9626,45.0895,44.8991,45.0613,80000.0
2010-06-10 15:20:00,63.9,63.98,63.78,63.84,134600.0,45.0472,45.1036,44.9626,45.0049,134600.0
2010-06-10 15:30:00,63.84,63.93,63.8,63.83,105500.0,45.0049,45.0683,44.9767,44.9978,105500.0
2010-06-10 15:40:00,63.82,64.01,63.81,63.98,164100.0,44.9908,45.1247,44.9837,45.1036,164100.0
2010-06-10 15:50:00,63.98,64.19,63.95,64.11,306100.0,45.1036,45.2516,45.0824,45.1952,306100.0
2010-06-11 09:30:00,63.41,63.41,62.95,63.23,94200.0,44.7018,44.7018,44.3775,44.5749,94200.0
2010-06-11 09:40:00,63.22,63.42,63.02,63.12,50000.0,44.5678,44.7088,44.4268,44.4973,50000.0
2010-06-11 09:50:00,63.14,63.71,63.11,63.64,67100.0,44.5114,44.9132,44.4903,44.8639,67100.0
2010-06-11 10:00:00,63.65,63.93,63.43,63.88,91000.0,44.8709,45.0683,44.7159,45.0331,91000.0
2010-06-11 10:10:00,63.91,64.08,63.83,63.97,86300.0,45.0542,45.1741,44.9978,45.0965,86300.0
2010-06-11 10:20:00,63.97,63.98,63.82,63.88,94700.0,45.0965,45.1036,44.9908,45.0331,94700.0
2010-06-11 10:30:00,63.88,64.11,63.88,64.09,72100.0,45.0331,45.1952,45.0331,45.1811,72100.0
2010-06-11 10:40:00,64.09,64.3,64.04,64.28,25300.0,45.1811,45.3292,45.1459,45.3151,25300.0
2010-06-11 10:50:00,64.27,64.28,64.02,64.14,53500.0,45.308,45.3151,45.1318,45.2164,53500.0
2010-06-11 11:00:00,64.13,64.19,64.06,64.17,23000.0,45.2093,45.2516,45.16,45.2375,23000.0
2010-06-11 11:10:00,64.17,64.22,63.85,63.98,28900.0,45.2375,45.2728,45.0119,45.1036,28900.0
2010-06-11 11:20:00,63.98,64.06,63.89,63.89,22800.0,45.1036,45.16,45.0401,45.0401,22800.0
2010-06-11 11:30:00,63.88,64.08,63.88,63.96,24200.0,45.0331,45.1741,45.0331,45.0895,24200.0
2010-06-11 11:40:00,63.97,63.99,63.86,63.97,28100.0,45.0965,45.1106,45.019,45.0965,28100.0
2010-06-11 11:50:00,63.97,64.18,63.97,64.18,20100.0,45.0965,45.2446,45.0965,45.2446,20100.0
2010-06-11 12:00:00,64.17,64.19,64.09,64.18,22200.0,45.2375,45.2516,45.1811,45.2446,22200.0
2010-06-11 12:10:00,64.18,64.22,64.14,64.18,14900.0,45.2446,45.2728,45.2164,45.2446,14900.0
2010-06-11 12:20:00,64.18,64.19,64.05,64.13,26000.0,45.2446,45.2516,45.1529,45.2093,26000.0
2010-06-11 12:30:00,64.11,64.18,64.0,64.12,25800.0,45.1952,45.2446,45.1177,45.2023,25800.0
2010-06-11 12:40:00,64.13,64.33,64.11,64.33,13600.0,45.2093,45.3503,45.1952,45.3503,13600.0
2010-06-11 12:50:00,64.31,64.33,64.22,64.26,21300.0,45.3362,45.3503,45.2728,45.301,21300.0
2010-06-11 13:00:00,64.25,64.48,64.25,64.43,19100.0,45.2939,45.4561,45.2939,45.4208,19100.0
2010-06-11 13:10:00,64.45,64.51,64.39,64.48,20300.0,45.4349,45.4772,45.3926,45.4561,20300.0
2010-06-11 13:20:00,64.49,64.5,64.39,64.39,25300.0,45.4631,45.4702,45.3926,45.3926,25300.0
2010-06-11 13:30:00,64.4,64.45,64.33,64.39,50100.0,45.3997,45.4349,45.3503,45.3926,50100.0
2010-06-11 13:40:00,64.4,64.4,64.22,64.22,33000.0,45.3997,45.3997,45.2728,45.2728,33000.0
2010-06-11 13:50:00,64.21,64.26,64.14,64.21,28500.0,45.2657,45.301,45.2164,45.2657,28500.0
2010-06-11 14:00:00,64.21,64.31,64.16,64.26,34200.0,45.2657,45.3362,45.2305,45.301,34200.0
2010-06-11 14:10:00,64.26,64.29,63.97,63.99,40000.0,45.301,45.3221,45.0965,45.1106,40000.0
2010-06-11 14:20:00,64.0,64.05,63.9,63.97,31200.0,45.1177,45.1529,45.0472,45.0965,31200.0
2010-06-11 14:30:00,63.97,64.05,63.95,63.99,27500.0,45.0965,45.1529,45.0824,45.1106,27500.0
2010-06-11 14:40:00,63.99,64.18,63.98,64.1,32400.0,45.1106,45.2446,45.1036,45.1882,32400.0
2010-06-11 14:50:00,64.11,64.16,64.07,64.11,31800.0,45.1952,45.2305,45.167,45.1952,31800.0
2010-06-11 15:00:00,64.12,64.17,64.0,64.02,47800.0,45.2023,45.2375,45.1177,45.1318,47800.0
2010-06-11 15:10:00,64.01,64.17,63.98,64.11,35800.0,45.1247,45.2375,45.1036,45.1952,35800.0
2010-06-11 15:20:00,64.1,64.34,64.07,64.26,61400.0,45.1882,45.3574,45.167,45.301,61400.0
2010-06-11 15:30:00,64.24,64.36,64.21,64.36,53200.0,45.2869,45.3715,45.2657,45.3715,53200.0
2010-06-11 15:40:00,64.36,64.63,64.35,64.61,74200.0,45.3715,45.5618,45.3644,45.5477,74200.0
2010-06-11 15:50:00,64.61,64.7,64.5,64.59,156400.0,45.5477,45.6112,45.4702,45.5336,156400.0
2010-06-14 09:30:00,65.13,65.13,64.53,64.69,89700.0,45.9143,45.9143,45.4913,45.6041,89700.0
2010-06-14 09:40:00,64.67,64.84,64.61,64.69,34200.0,45.59,45.7099,45.5477,45.6041,34200.0
2010-06-14 09:50:00,64.69,64.71,64.49,64.65,53700.0,45.6041,45.6182,45.4631,45.5759,53700.0
2010-06-14 10:00:00,64.64,64.74,64.58,64.62,45700.0,45.5689,45.6394,45.5266,45.5548,45700.0
2010-06-14 10:10:00,64.64,64.98,64.58,64.94,57000.0,45.5689,45.8085,45.5266,45.7803,57000.0
2010-06-14 10:20:00,64.94,65.03,64.9,65.02,46900.0,45.7803,45.8438,45.7522,45.8367,46900.0
2010-06-14 10:30:00,65.02,65.02,64.72,64.8,48100.0,45.8367,45.8367,45.6253,45.6817,48100.0
2010-06-14 10:40:00,64.81,64.88,64.73,64.82,45200.0,45.6887,45.7381,45.6323,45.6958,45200.0
2010-06-14 10:50:00,64.83,65.18,64.82,65.17,31900.0,45.7028,45.9495,45.6958,45.9425,31900.0
2010-06-14 11:00:00,65.16,65.31,65.08,65.3,24000.0,45.9354,46.0412,45.879,46.0341,24000.0
2010-06-14 11:10:00,65.31,65.35,65.22,65.25,25300.0,46.0412,46.0694,45.9777,45.9989,25300.0
2010-06-14 11:20:00,65.26,65.41,65.21,65.24,16600.0,46.0059,46.1117,45.9707,45.9918,16600.0
2010-06-14 11:30:00,65.23,65.27,65.1,65.11,45800.0,45.9848,46.013,45.8931,45.9002,45800.0
2010-06-14 11:40:00,65.12,65.31,65.1,65.28,28500.0,45.9072,46.0412,45.8931,46.02,28500.0
2010-06-14 11:50:00,65.28,65.32,65.26,65.27,17400.0,46.02,46.0482,46.0059,46.013,17400.0
2010-06-14 12:00:00,65.26,65.26,65.18,65.22,39800.0,46.0059,46.0059,45.9495,45.9777,39800.0
2010-06-14 12:10:00,65.22,65.25,65.14,65.15,28000.0,45.9777,45.9989,45.9213,45.9284,28000.0
2010-06-14 12:20:00,65.15,65.25,65.14,65.23,17000.0,45.9284,45.9989,45.9213,45.9848,17000.0
2010-06-14 12:30:00,65.25,65.26,65.15,65.15,34600.0,45.9989,46.0059,45.9284,45.9284,34600.0
2010-06-14 12:40:00,65.15,65.21,65.05,65.06,22800.0,45.9284,45.9707,45.8579,45.8649,22800.0
2010-06-14 12:50:00,65.06,65.07,64.89,64.89,25900.0,45.8649,45.872,45.7451,45.7451,25900.0
2010-06-14 13:00:00,64.89,65.01,64.82,64.9,37000.0,45.7451,45.8297,45.6958,45.7522,37000.0
2010-06-14 13:10:00,64.91,65.06,64.83,65.0,40200.0,45.7592,45.8649,45.7028,45.8226,40200.0
2010-06-14 13:20:00,65.02,65.08,64.98,65.0,18900.0,45.8367,45.879,45.8085,45.8226,18900.0
2010-06-14 13:30:00,65.01,65.14,65.01,65.11,16400.0,45.8297,45.9213,45.8297,45.9002,16400.0
2010-06-14 13:40:00,65.11,65.11,64.99,64.99,23800.0,45.9002,45.9002,45.8156,45.8156,23800.0
2010-06-14 13:50:00,64.98,64.98,64.7,64.7,59900.0,45.8085,45.8085,45.6112,45.6112,59900.0
2010-06-14 14:00:00,64.69,64.76,64.58,64.71,37600.0,45.6041,45.6535,45.5266,45.6182,37600.0
2010-06-14 14:10:00,64.69,64.77,64.53,64.61,23400.0,45.6041,45.6605,45.4913,45.5477,23400.0
2010-06-14 14:20:00,64.63,64.73,64.52,64.71,22200.0,45.5618,45.6323,45.4843,45.6182,22200.0
2010-06-14 14:30:00,64.73,64.73,64.46,64.49,53600.0,45.6323,45.6323,45.442,45.4631,53600.0
2010-06-14 14:40:00,64.49,64.65,64.43,64.64,51000.0,45.4631,45.5759,45.4208,45.5689,51000.0
2010-06-14 14:50:00,64.64,64.75,64.63,64.71,28500.0,45.5689,45.6464,45.5618,45.6182,28500.0
2010-06-14 15:00:00,64.7,64.77,64.62,64.74,47700.0,45.6112,45.6605,45.5548,45.6394,47700.0
2010-06-14 15:10:00,64.74,64.88,64.71,64.8,25000.0,45.6394,45.7381,45.6182,45.6817,25000.0
2010-06-14 15:20:00,64.8,64.81,64.56,64.63,40600.0,45.6817,45.6887,45.5125,45.5618,40600.0
2010-06-14 15:30:00,64.65,64.65,64.32,64.35,64600.0,45.5759,45.5759,45.3433,45.3644,64600.0
2010-06-14 15:40:00,64.36,64.53,64.26,64.4,92800.0,45.3715,45.4913,45.301,45.3997,92800.0
2010-06-14 15:50:00,64.4,64.4,64.15,64.28,154500.0,45.3997,45.3997,45.2234,45.3151,154500.0
2010-06-15 09:30:00,64.89,65.37,64.65,65.3,57800.0,45.7451,46.0835,45.5759,46.0341,57800.0
2010-06-15 09:40:00,65.34,65.54,65.28,65.37,35700.0,46.0623,46.2033,46.02,46.0835,35700.0
2010-06-15 09:50:00,65.36,65.57,65.28,65.45,42200.0,46.0764,46.2245,46.02,46.1399,42200.0
2010-06-15 10:00:00,65.43,65.53,65.33,65.33,43500.0,46.1258,46.1963,46.0553,46.0553,43500.0
2010-06-15 10:10:00,65.33,65.45,65.27,65.43,63500.0,46.0553,46.1399,46.013,46.1258,63500.0
2010-06-15 10:20:00,65.45,65.64,65.39,65.57,27400.0,46.1399,46.2738,46.0976,46.2245,27400.0
2010-06-15 10:30:00,65.56,65.67,65.53,65.55,33800.0,46.2174,46.295,46.1963,46.2104,33800.0
2010-06-15 10:40:00,65.54,65.73,65.5,65.71,62400.0,46.2033,46.3373,46.1751,46.3232,62400.0
2010-06-15 10:50:00,65.7,65.73,65.58,65.65,23600.0,46.3161,46.3373,46.2315,46.2809,23600.0
2010-06-15 11:00:00,65.65,65.69,65.5,65.6,37900.0,46.2809,46.3091,46.1751,46.2456,37900.0
2010-06-15 11:10:00,65.61,65.67,65.56,65.65,46000.0,46.2527,46.295,46.2174,46.2809,46000.0
2010-06-15 11:20:00,65.66,65.69,65.55,65.59,26300.0,46.2879,46.3091,46.2104,46.2386,26300.0
2010-06-15 11:30:00,65.58,65.59,65.47,65.48,26400.0,46.2315,46.2386,46.154,46.161,26400.0
2010-06-15 11:40:00,65.5,65.7,65.49,65.64,60700.0,46.1751,46.3161,46.1681,46.2738,60700.0
2010-06-15 11:50:00,65.63,65.76,65.63,65.71,41700.0,46.2668,46.3584,46.2668,46.3232,41700.0
2010-06-15 12:00:00,65.71,65.9,65.71,65.87,41300.0,46.3232,46.4571,46.3232,46.436,41300.0
2010-06-15 12:10:00,65.87,65.92,65.79,65.91,36600.0,46.436,46.4712,46.3796,46.4642,36600.0
2010-06-15 12:20:00,65.9,65.93,65.79,65.85,27200.0,46.4571,46.4783,46.3796,46.4219,27200.0
2010-06-15 12:30:00,65.84,66.0,65.81,65.85,44600.0,46.4148,46.5276,46.3937,46.4219,44600.0
2010-06-15 12:40:00,65.87,65.96,65.79,65.92,36600.0,46.436,46.4994,46.3796,46.4712,36600.0
2010-06-15 12:50:00,65.92,66.06,65.92,66.04,40000.0,46.4712,46.5699,46.4712,46.5558,40000.0
2010-06-15 13:00:00,66.04,66.04,65.81,65.82,34900.0,46.5558,46.5558,46.3937,46.4007,34900.0
2010-06-15 13:10:00,65.82,66.13,65.8,66.12,44100.0,46.4007,46.6193,46.3866,46.6122,44100.0
2010-06-15 13:20:00,66.12,66.16,66.05,66.09,23400.0,46.6122,46.6404,46.5629,46.5911,23400.0
2010-06-15 13:30:00,66.08,66.19,66.02,66.02,31200.0,46.584,46.6616,46.5417,46.5417,31200.0
2010-06-15 13:40:00,66.02,66.04,65.94,66.02,25900.0,46.5417,46.5558,46.4853,46.5417,25900.0
2010-06-15 13:50:00,66.02,66.12,65.97,66.11,29600.0,46.5417,46.6122,46.5065,46.6052,29600.0
2010-06-15 14:00:00,66.11,66.21,66.08,66.21,31300.0,46.6052,46.6757,46.584,46.6757,31300.0
2010-06-15 14:10:00,66.21,66.33,66.1,66.3,38600.0,46.6757,46.7602,46.5981,46.7391,38600.0
2010-06-15 14:20:00,66.31,66.37,66.31,66.33,24700.0,46.7461,46.7884,46.7461,46.7602,24700.0
2010-06-15 14:30:00,66.32,66.33,66.22,66.25,27800.0,46.7532,46.7602,46.6827,46.7039,27800.0
2010-06-15 14:40:00,66.25,66.31,66.2,66.29,54500.0,46.7039,46.7461,46.6686,46.7321,54500.0
2010-06-15 14:50:00,66.3,66.33,66.23,66.29,41100.0,46.7391,46.7602,46.6898,46.7321,41100.0
2010-06-15 15:00:00,66.29,66.31,66.16,66.21,83600.0,46.7321,46.7461,46.6404,46.6757,83600.0
2010-06-15 15:10:00,66.22,66.41,66.21,66.36,38400.0,46.6827,46.8166,46.6757,46.7814,38400.0
2010-06-15 15:20:00,66.37,66.52,66.36,66.5,55200.0,46.7884,46.8942,46.7814,46.8801,55200.0
2010-06-15 15:30:00,66.5,66.59,66.42,66.55,87600.0,46.8801,46.9435,46.8237,46.9153,87600.0
2010-06-15 15:40:00,66.55,66.63,66.48,66.59,71700.0,46.9153,46.9717,46.866,46.9435,71700.0
2010-06-15 15:50:00,66.59,66.67,66.57,66.64,163700.0,46.9435,46.9999,46.9294,46.9788,163700.0
2010-06-16 09:30:00,66.1,66.34,66.0,66.34,48400.0,46.5981,46.7673,46.5276,46.7673,48400.0
2010-06-16 09:40:00,66.34,66.52,66.24,66.33,28100.0,46.7673,46.8942,46.6968,46.7602,28100.0
2010-06-16 09:50:00,66.33,66.41,66.15,66.34,31300.0,46.7602,46.8166,46.6334,46.7673,31300.0
2010-06-16 10:00:00,66.38,66.5,66.32,66.32,57000.0,46.7955,46.8801,46.7532,46.7532,57000.0
2010-06-16 10:10:00,66.33,66.35,66.2,66.31,35500.0,46.7602,46.7743,46.6686,46.7461,35500.0
2010-06-16 10:20:00,66.32,66.32,66.1,66.16,34300.0,46.7532,46.7532,46.5981,46.6404,34300.0
2010-06-16 10:30:00,66.16,66.21,66.05,66.07,32600.0,46.6404,46.6757,46.5629,46.577,32600.0
2010-06-16 10:40:00,66.08,66.12,66.07,66.1,25300.0,46.584,46.6122,46.577,46.5981,25300.0
2010-06-16 10:50:00,66.1,66.24,66.03,66.19,22900.0,46.5981,46.6968,46.5488,46.6616,22900.0
2010-06-16 11:00:00,66.18,66.26,66.1,66.18,19100.0,46.6545,46.7109,46.5981,46.6545,19100.0
2010-06-16 11:10:00,66.19,66.32,66.18,66.31,12000.0,46.6616,46.7532,46.6545,46.7461,12000.0
2010-06-16 11:20:00,66.31,66.38,66.24,66.32,17100.0,46.7461,46.7955,46.6968,46.7532,17100.0
2010-06-16 11:30:00,66.31,66.35,66.25,66.33,13600.0,46.7461,46.7743,46.7039,46.7602,13600.0
2010-06-16 11:40:00,66.32,66.35,66.12,66.19,24700.0,46.7532,46.7743,46.6122,46.6616,24700.0
2010-06-16 11:50:00,66.2,66.27,66.15,66.26,19400.0,46.6686,46.718,46.6334,46.7109,19400.0
2010-06-16 12:00:00,66.29,66.61,66.29,66.56,38100.0,46.7321,46.9576,46.7321,46.9224,38100.0
2010-06-16 12:10:00,66.55,66.6,66.34,66.37,38000.0,46.9153,46.9506,46.7673,46.7884,38000.0
2010-06-16 12:20:00,66.4,66.43,66.36,66.39,19800.0,46.8096,46.8307,46.7814,46.8025,19800.0
2010-06-16 12:30:00,66.39,66.39,66.17,66.17,44300.0,46.8025,46.8025,46.6475,46.6475,44300.0
2010-06-16 12:40:00,66.18,66.18,65.87,65.9,124000.0,46.6545,46.6545,46.436,46.4571,124000.0
2010-06-16 12:50:00,65.9,66.04,65.9,66.04,35400.0,46.4571,46.5558,46.4571,46.5558,35400.0
2010-06-16 13:00:00,66.04,66.13,66.0,66.12,19600.0,46.5558,46.6193,46.5276,46.6122,19600.0
2010-06-16 13:10:00,66.12,66.15,65.99,66.02,20200.0,46.6122,46.6334,46.5206,46.5417,20200.0
2010-06-16 13:20:00,66.03,66.13,66.0,66.09,29200.0,46.5488,46.6193,46.5276,46.5911,29200.0
2010-06-16 13:30:00,66.11,66.25,66.08,66.23,17600.0,46.6052,46.7039,46.584,46.6898,17600.0
2010-06-16 13:40:00,66.22,66.26,66.13,66.25,35600.0,46.6827,46.7109,46.6193,46.7039,35600.0
2010-06-16 13:50:00,66.27,66.39,66.26,66.36,29100.0,46.718,46.8025,46.7109,46.7814,29100.0
2010-06-16 14:00:00,66.36,66.54,66.36,66.52,22900.0,46.7814,46.9083,46.7814,46.8942,22900.0
2010-06-16 14:10:00,66.52,66.54,66.37,66.4,18000.0,46.8942,46.9083,46.7884,46.8096,18000.0
2010-06-16 14:20:00,66.41,66.43,66.34,66.39,21400.0,46.8166,46.8307,46.7673,46.8025,21400.0
2010-06-16 14:30:00,66.39,66.5,66.28,66.31,32100.0,46.8025,46.8801,46.725,46.7461,32100.0
2010-06-16 14:40:00,66.3,66.47,66.26,66.47,25700.0,46.7391,46.8589,46.7109,46.8589,25700.0
2010-06-16 14:50:00,66.46,66.46,66.26,66.35,34400.0,46.8519,46.8519,46.7109,46.7743,34400.0
2010-06-16 15:00:00,66.38,66.38,66.22,66.27,28300.0,46.7955,46.7955,46.6827,46.718,28300.0
2010-06-16 15:10:00,66.27,66.34,66.12,66.13,32800.0,46.718,46.7673,46.6122,46.6193,32800.0
2010-06-16 15:20:00,66.13,66.18,65.99,66.01,65300.0,46.6193,46.6545,46.5206,46.5347,65300.0
2010-06-16 15:30:00,66.02,66.24,65.97,66.2,59900.0,46.5417,46.6968,46.5065,46.6686,59900.0
2010-06-16 15:40:00,66.2,66.34,66.06,66.29,79500.0,46.6686,46.7673,46.5699,46.7321,79500.0
2010-06-16 15:50:00,66.28,66.3,66.16,66.25,135900.0,46.725,46.7391,46.6404,46.7039,135900.0
2010-06-17 09:30:00,66.22,66.54,66.12,66.54,37300.0,46.6827,46.9083,46.6122,46.9083,37300.0
2010-06-17 09:40:00,66.53,66.55,66.34,66.34,37600.0,46.9012,46.9153,46.7673,46.7673,37600.0
2010-06-17 09:50:00,66.33,66.33,66.15,66.18,44300.0,46.7602,46.7602,46.6334,46.6545,44300.0
2010-06-17 10:00:00,66.16,66.18,65.82,65.9,56600.0,46.6404,46.6545,46.4007,46.4571,56600.0
2010-06-17 10:10:00,65.89,66.01,65.51,65.59,41300.0,46.4501,46.5347,46.1822,46.2386,41300.0
2010-06-17 10:20:00,65.58,65.67,65.49,65.66,28400.0,46.2315,46.295,46.1681,46.2879,28400.0
2010-06-17 10:30:00,65.65,65.68,65.51,65.56,18100.0,46.2809,46.302,46.1822,46.2174,18100.0
2010-06-17 10:40:00,65.56,65.68,65.53,65.59,24600.0,46.2174,46.302,46.1963,46.2386,24600.0
2010-06-17 10:50:00,65.59,65.69,65.54,65.63,11500.0,46.2386,46.3091,46.2033,46.2668,11500.0
2010-06-17 11:00:00,65.61,65.7,65.44,65.67,21600.0,46.2527,46.3161,46.1328,46.295,21600.0
2010-06-17 11:10:00,65.67,65.78,65.67,65.75,14000.0,46.295,46.3725,46.295,46.3514,14000.0
2010-06-17 11:20:00,65.76,65.94,65.76,65.92,17700.0,46.3584,46.4853,46.3584,46.4712,17700.0
2010-06-17 11:30:00,65.91,66.11,65.91,66.1,40200.0,46.4642,46.6052,46.4642,46.5981,40200.0
2010-06-17 11:40:00,66.09,66.27,66.09,66.21,55700.0,46.5911,46.718,46.5911,46.6757,55700.0
2010-06-17 11:50:00,66.2,66.2,66.13,66.16,92800.0,46.6686,46.6686,46.6193,46.6404,92800.0
2010-06-17 12:00:00,66.16,66.22,66.13,66.2,51800.0,46.6404,46.6827,46.6193,46.6686,51800.0
2010-06-17 12:10:00,66.21,66.22,66.17,66.19,58900.0,46.6757,46.6827,46.6475,46.6616,58900.0
2010-06-17 12:20:00,66.19,66.23,66.02,66.08,35000.0,46.6616,46.6898,46.5417,46.584,35000.0
2010-06-17 12:30:00,66.04,66.13,66.02,66.12,15900.0,46.5558,46.6193,46.5417,46.6122,15900.0
2010-06-17 12:40:00,66.08,66.1,65.89,65.98,21500.0,46.584,46.5981,46.4501,46.5135,21500.0
2010-06-17 12:50:00,65.98,66.11,65.98,66.09,8800.0,46.5135,46.6052,46.5135,46.5911,8800.0
2010-06-17 13:00:00,66.07,66.09,66.01,66.04,12200.0,46.577,46.5911,46.5347,46.5558,12200.0
2010-06-17 13:10:00,66.04,66.15,66.04,66.11,20200.0,46.5558,46.6334,46.5558,46.6052,20200.0
2010-06-17 13:20:00,66.11,66.15,66.04,66.11,20800.0,46.6052,46.6334,46.5558,46.6052,20800.0
2010-06-17 13:30:00,66.12,66.14,66.02,66.07,26300.0,46.6122,46.6263,46.5417,46.577,26300.0
2010-06-17 13:40:00,66.08,66.17,66.04,66.14,23300.0,46.584,46.6475,46.5558,46.6263,23300.0
2010-06-17 13:50:00,66.15,66.3,66.09,66.24,48100.0,46.6334,46.7391,46.5911,46.6968,48100.0
2010-06-17 14:00:00,66.25,66.33,66.22,66.3,24500.0,46.7039,46.7602,46.6827,46.7391,24500.0
2010-06-17 14:10:00,66.29,66.36,66.28,66.32,39600.0,46.7321,46.7814,46.725,46.7532,39600.0
2010-06-17 14:20:00,66.31,66.35,66.12,66.12,96100.0,46.7461,46.7743,46.6122,46.6122,96100.0
2010-06-17 14:30:00,66.14,66.14,66.01,66.07,34300.0,46.6263,46.6263,46.5347,46.577,34300.0
2010-06-17 14:40:00,66.07,66.08,65.77,65.85,61100.0,46.577,46.584,46.3655,46.4219,61100.0
2010-06-17 14:50:00,65.86,65.96,65.84,65.94,23300.0,46.4289,46.4994,46.4148,46.4853,23300.0
2010-06-17 15:00:00,65.93,65.94,65.73,65.84,28300.0,46.4783,46.4853,46.3373,46.4148,28300.0
2010-06-17 15:10:00,65.86,65.94,65.71,65.79,40700.0,46.4289,46.4853,46.3232,46.3796,40700.0
2010-06-17 15:20:00,65.81,65.88,65.76,65.82,35700.0,46.3937,46.443,46.3584,46.4007,35700.0
2010-06-17 15:30:00,65.81,66.09,65.8,66.04,78200.0,46.3937,46.5911,46.3866,46.5558,78200.0
2010-06-17 15:40:00,66.04,66.18,65.98,66.15,106500.0,46.5558,46.6545,46.5135,46.6334,106500.0
2010-06-17 15:50:00,66.14,66.39,66.13,66.28,192100.0,46.6263,46.8025,46.6193,46.725,192100.0
2010-06-18 09:30:00,66.42,66.87,66.42,66.8,685500.0,46.8237,47.1409,46.8237,47.0916,685500.0
2010-06-18 09:40:00,66.8,67.09,66.76,67.01,189000.0,47.0916,47.296,47.0634,47.2396,189000.0
2010-06-18 09:50:00,66.99,67.01,66.54,66.55,82900.0,47.2255,47.2396,46.9083,46.9153,82900.0
2010-06-18 10:00:00,66.54,66.7,66.51,66.64,62900.0,46.9083,47.0211,46.8871,46.9788,62900.0
2010-06-18 10:10:00,66.64,66.84,66.58,66.63,63000.0,46.9788,47.1198,46.9365,46.9717,63000.0
2010-06-18 10:20:00,66.65,66.81,66.56,66.8,37000.0,46.9858,47.0986,46.9224,47.0916,37000.0
2010-06-18 10:30:00,66.8,66.93,66.76,66.91,46500.0,47.0916,47.1832,47.0634,47.1691,46500.0
2010-06-18 10:40:00,66.91,66.95,66.87,66.94,60000.0,47.1691,47.1973,47.1409,47.1903,60000.0
2010-06-18 10:50:00,66.95,67.06,66.86,67.05,43500.0,47.1973,47.2749,47.1339,47.2678,43500.0
2010-06-18 11:00:00,67.02,67.05,66.94,66.98,31000.0,47.2467,47.2678,47.1903,47.2185,31000.0
2010-06-18 11:10:00,67.01,67.05,66.78,66.79,36800.0,47.2396,47.2678,47.0775,47.0845,36800.0
2010-06-18 11:20:00,66.8,66.8,66.69,66.78,47400.0,47.0916,47.0916,47.014,47.0775,47400.0
2010-06-18 11:30:00,66.76,66.9,66.72,66.84,49800.0,47.0634,47.1621,47.0352,47.1198,49800.0
2010-06-18 11:40:00,66.85,66.87,66.74,66.86,29500.0,47.1268,47.1409,47.0493,47.1339,29500.0
2010-06-18 11:50:00,66.86,66.86,66.72,66.76,26300.0,47.1339,47.1339,47.0352,47.0634,26300.0
2010-06-18 12:00:00,66.78,66.99,66.78,66.97,36900.0,47.0775,47.2255,47.0775,47.2114,36900.0
2010-06-18 12:10:00,66.97,67.0,66.94,66.96,14200.0,47.2114,47.2326,47.1903,47.2044,14200.0
2010-06-18 12:20:00,66.95,66.95,66.78,66.89,57500.0,47.1973,47.1973,47.0775,47.155,57500.0
2010-06-18 12:30:00,66.9,66.92,66.67,66.69,47500.0,47.1621,47.1762,46.9999,47.014,47500.0
2010-06-18 12:40:00,66.69,66.78,66.66,66.7,35200.0,47.014,47.0775,46.9929,47.0211,35200.0
2010-06-18 12:50:00,66.73,66.74,66.6,66.67,40700.0,47.0422,47.0493,46.9506,46.9999,40700.0
2010-06-18 13:00:00,66.62,66.74,66.56,66.63,47400.0,46.9647,47.0493,46.9224,46.9717,47400.0
2010-06-18 13:10:00,66.61,66.66,66.56,66.56,48600.0,46.9576,46.9929,46.9224,46.9224,48600.0
2010-06-18 13:20:00,66.56,66.64,66.53,66.59,44200.0,46.9224,46.9788,46.9012,46.9435,44200.0
2010-06-18 13:30:00,66.61,66.63,66.52,66.6,43400.0,46.9576,46.9717,46.8942,46.9506,43400.0
2010-06-18 13:40:00,66.59,66.65,66.5,66.56,35600.0,46.9435,46.9858,46.8801,46.9224,35600.0
2010-06-18 13:50:00,66.56,66.58,66.45,66.56,35400.0,46.9224,46.9365,46.8448,46.9224,35400.0
2010-06-18 14:00:00,66.57,66.63,66.52,66.58,49300.0,46.9294,46.9717,46.8942,46.9365,49300.0
2010-06-18 14:10:00,66.59,66.66,66.52,66.58,77300.0,46.9435,46.9929,46.8942,46.9365,77300.0
2010-06-18 14:20:00,66.59,66.7,66.53,66.68,51600.0,46.9435,47.0211,46.9012,47.007,51600.0
2010-06-18 14:30:00,66.68,66.74,66.57,66.72,110700.0,47.007,47.0493,46.9294,47.0352,110700.0
2010-06-18 14:40:00,66.73,66.81,66.66,66.78,78000.0,47.0422,47.0986,46.9929,47.0775,78000.0
2010-06-18 14:50:00,66.8,66.85,66.77,66.82,70500.0,47.0916,47.1268,47.0704,47.1057,70500.0
2010-06-18 15:00:00,66.81,66.81,66.64,66.67,59000.0,47.0986,47.0986,46.9788,46.9999,59000.0
2010-06-18 15:10:00,66.67,66.75,66.61,66.69,61900.0,46.9999,47.0563,46.9576,47.014,61900.0
2010-06-18 15:20:00,66.69,66.84,66.68,66.83,66500.0,47.014,47.1198,47.007,47.1127,66500.0
2010-06-18 15:30:00,66.83,66.88,66.69,66.71,92600.0,47.1127,47.148,47.014,47.0281,92600.0
2010-06-18 15:40:00,66.71,66.93,66.7,66.9,157200.0,47.0281,47.1832,47.0211,47.1621,157200.0
2010-06-18 15:50:00,66.9,66.97,66.85,66.9,180200.0,47.1621,47.2114,47.1268,47.1621,180200.0
2010-06-21 09:30:00,67.98,68.08,67.48,67.89,115200.0,47.9234,47.9939,47.571,47.86,115200.0
2010-06-21 09:40:00,67.9,67.91,67.58,67.66,53900.0,47.867,47.8741,47.6415,47.6979,53900.0
2010-06-21 09:50:00,67.68,67.94,67.67,67.9,74800.0,47.7119,47.8952,47.7049,47.867,74800.0
2010-06-21 10:00:00,67.91,67.93,67.8,67.82,67500.0,47.8741,47.8882,47.7965,47.8106,67500.0
2010-06-21 10:10:00,67.82,67.84,67.64,67.65,44100.0,47.8106,47.8247,47.6838,47.6908,44100.0
2010-06-21 10:20:00,67.65,67.7,67.6,67.61,38200.0,47.6908,47.726,47.6556,47.6626,38200.0
2010-06-21 10:30:00,67.61,67.68,67.54,67.68,45400.0,47.6626,47.7119,47.6133,47.7119,45400.0
2010-06-21 10:40:00,67.67,67.71,67.65,67.67,48500.0,47.7049,47.7331,47.6908,47.7049,48500.0
2010-06-21 10:50:00,67.65,67.68,67.5,67.68,40100.0,47.6908,47.7119,47.5851,47.7119,40100.0
2010-06-21 11:00:00,67.69,67.71,67.63,67.69,50500.0,47.719,47.7331,47.6767,47.719,50500.0
2010-06-21 11:10:00,67.69,67.77,67.67,67.75,29700.0,47.719,47.7754,47.7049,47.7613,29700.0
2010-06-21 11:20:00,67.76,67.81,67.71,67.77,30900.0,47.7683,47.8036,47.7331,47.7754,30900.0
2010-06-21 11:30:00,67.76,67.83,67.76,67.78,37700.0,47.7683,47.8177,47.7683,47.7824,37700.0
2010-06-21 11:40:00,67.75,67.79,67.63,67.63,25200.0,47.7613,47.7895,47.6767,47.6767,25200.0
2010-06-21 11:50:00,67.63,67.69,67.56,67.63,139800.0,47.6767,47.719,47.6274,47.6767,139800.0
2010-06-21 12:00:00,67.64,67.64,67.58,67.61,49700.0,47.6838,47.6838,47.6415,47.6626,49700.0
2010-06-21 12:10:00,67.63,67.71,67.59,67.7,48000.0,47.6767,47.7331,47.6485,47.726,48000.0
2010-06-21 12:20:00,67.7,67.7,67.59,67.6,35400.0,47.726,47.726,47.6485,47.6556,35400.0
2010-06-21 12:30:00,67.6,67.63,67.55,67.61,38300.0,47.6556,47.6767,47.6203,47.6626,38300.0
2010-06-21 12:40:00,67.62,67.63,67.53,67.61,32600.0,47.6697,47.6767,47.6062,47.6626,32600.0
2010-06-21 12:50:00,67.61,67.68,67.56,67.59,71700.0,47.6626,47.7119,47.6274,47.6485,71700.0
2010-06-21 13:00:00,67.59,67.59,67.45,67.52,33500.0,47.6485,47.6485,47.5498,47.5992,33500.0
2010-06-21 13:10:00,67.52,67.59,67.48,67.51,105300.0,47.5992,47.6485,47.571,47.5921,105300.0
2010-06-21 13:20:00,67.5,67.53,67.46,67.51,27000.0,47.5851,47.6062,47.5569,47.5921,27000.0
2010-06-21 13:30:00,67.51,67.52,67.36,67.36,29300.0,47.5921,47.5992,47.4864,47.4864,29300.0
2010-06-21 13:40:00,67.36,67.36,67.24,67.31,35300.0,47.4864,47.4864,47.4018,47.4511,35300.0
2010-06-21 13:50:00,67.3,67.37,67.2,67.23,53700.0,47.4441,47.4934,47.3736,47.3947,53700.0
2010-06-21 14:00:00,67.25,67.31,67.19,67.25,45200.0,47.4088,47.4511,47.3665,47.4088,45200.0
2010-06-21 14:10:00,67.27,67.5,67.25,67.38,32500.0,47.4229,47.5851,47.4088,47.5005,32500.0
2010-06-21 14:20:00,67.38,67.46,67.34,67.34,20100.0,47.5005,47.5569,47.4723,47.4723,20100.0
2010-06-21 14:30:00,67.36,67.4,67.3,67.34,30900.0,47.4864,47.5146,47.4441,47.4723,30900.0
2010-06-21 14:40:00,67.34,67.36,67.26,67.3,27900.0,47.4723,47.4864,47.4159,47.4441,27900.0
2010-06-21 14:50:00,67.28,67.31,67.15,67.19,39200.0,47.43,47.4511,47.3383,47.3665,39200.0
2010-06-21 15:00:00,67.18,67.23,66.99,67.0,41200.0,47.3595,47.3947,47.2255,47.2326,41200.0
2010-06-21 15:10:00,67.0,67.01,66.66,66.66,63900.0,47.2326,47.2396,46.9929,46.9929,63900.0
2010-06-21 15:20:00,66.67,66.76,66.61,66.7,71500.0,46.9999,47.0634,46.9576,47.0211,71500.0
2010-06-21 15:30:00,66.71,66.81,66.62,66.72,64800.0,47.0281,47.0986,46.9647,47.0352,64800.0
2010-06-21 15:40:00,66.72,66.73,66.45,66.62,92000.0,47.0352,47.0422,46.8448,46.9647,92000.0
2010-06-21 15:50:00,66.62,66.84,66.62,66.82,173700.0,46.9647,47.1198,46.9647,47.1057,173700.0
2010-06-22 09:30:00,67.11,67.35,66.87,67.03,58800.0,47.3101,47.4793,47.1409,47.2537,58800.0
2010-06-22 09:40:00,67.07,67.26,66.98,67.21,26000.0,47.2819,47.4159,47.2185,47.3806,26000.0
2010-06-22 09:50:00,67.21,67.26,67.01,67.1,19900.0,47.3806,47.4159,47.2396,47.3031,19900.0
2010-06-22 10:00:00,67.11,67.12,66.84,67.01,38600.0,47.3101,47.3172,47.1198,47.2396,38600.0
2010-06-22 10:10:00,67.0,67.11,66.84,66.89,32200.0,47.2326,47.3101,47.1198,47.155,32200.0
2010-06-22 10:20:00,66.85,66.85,66.72,66.79,40200.0,47.1268,47.1268,47.0352,47.0845,40200.0
2010-06-22 10:30:00,66.81,66.81,66.6,66.62,38800.0,47.0986,47.0986,46.9506,46.9647,38800.0
2010-06-22 10:40:00,66.62,66.71,66.56,66.63,33100.0,46.9647,47.0281,46.9224,46.9717,33100.0
2010-06-22 10:50:00,66.63,66.75,66.55,66.66,52000.0,46.9717,47.0563,46.9153,46.9929,52000.0
2010-06-22 11:00:00,66.68,66.69,66.47,66.52,47700.0,47.007,47.014,46.8589,46.8942,47700.0
2010-06-22 11:10:00,66.52,66.58,66.47,66.55,30000.0,46.8942,46.9365,46.8589,46.9153,30000.0
2010-06-22 11:20:00,66.53,66.58,66.45,66.5,37100.0,46.9012,46.9365,46.8448,46.8801,37100.0
2010-06-22 11:30:00,66.52,66.86,66.44,66.81,34700.0,46.8942,47.1339,46.8378,47.0986,34700.0
2010-06-22 11:40:00,66.81,66.89,66.72,66.86,31900.0,47.0986,47.155,47.0352,47.1339,31900.0
2010-06-22 11:50:00,66.88,66.97,66.8,66.85,26500.0,47.148,47.2114,47.0916,47.1268,26500.0
2010-06-22 12:00:00,66.84,66.88,66.73,66.75,26100.0,47.1198,47.148,47.0422,47.0563,26100.0
2010-06-22 12:10:00,66.76,66.81,66.64,66.7,30800.0,47.0634,47.0986,46.9788,47.0211,30800.0
2010-06-22 12:20:00,66.69,66.76,66.61,66.61,37600.0,47.014,47.0634,46.9576,46.9576,37600.0
2010-06-22 12:30:00,66.6,66.65,66.46,66.48,24700.0,46.9506,46.9858,46.8519,46.866,24700.0
2010-06-22 12:40:00,66.51,66.6,66.49,66.58,13100.0,46.8871,46.9506,46.873,46.9365,13100.0
2010-06-22 12:50:00,66.57,66.62,66.54,66.58,18700.0,46.9294,46.9647,46.9083,46.9365,18700.0
2010-06-22 13:00:00,66.57,66.68,66.49,66.64,27300.0,46.9294,47.007,46.873,46.9788,27300.0
2010-06-22 13:10:00,66.65,66.65,66.48,66.49,30300.0,46.9858,46.9858,46.866,46.873,30300.0
2010-06-22 13:20:00,66.48,66.49,66.2,66.25,59300.0,46.866,46.873,46.6686,46.7039,59300.0
2010-06-22 13:30:00,66.24,66.28,66.16,66.21,47800.0,46.6968,46.725,46.6404,46.6757,47800.0
2010-06-22 13:40:00,66.22,66.35,66.2,66.3,58400.0,46.6827,46.7743,46.6686,46.7391,58400.0
2010-06-22 13:50:00,66.29,66.31,66.07,66.09,41600.0,46.7321,46.7461,46.577,46.5911,41600.0
2010-06-22 14:00:00,66.08,66.14,65.98,66.02,48300.0,46.584,46.6263,46.5135,46.5417,48300.0
2010-06-22 14:10:00,66.03,66.21,65.98,66.09,29400.0,46.5488,46.6757,46.5135,46.5911,29400.0
2010-06-22 14:20:00,66.09,66.13,65.88,65.98,41800.0,46.5911,46.6193,46.443,46.5135,41800.0
2010-06-22 14:30:00,65.98,66.09,65.9,65.96,53600.0,46.5135,46.5911,46.4571,46.4994,53600.0
2010-06-22 14:40:00,65.96,65.96,65.65,65.65,114400.0,46.4994,46.4994,46.2809,46.2809,114400.0
2010-06-22 14:50:00,65.64,65.78,65.52,65.61,65500.0,46.2738,46.3725,46.1892,46.2527,65500.0
2010-06-22 15:00:00,65.64,65.73,65.5,65.5,59400.0,46.2738,46.3373,46.1751,46.1751,59400.0
2010-06-22 15:10:00,65.52,65.79,65.46,65.73,33700.0,46.1892,46.3796,46.1469,46.3373,33700.0
2010-06-22 15:20:00,65.74,65.75,65.49,65.55,41200.0,46.3443,46.3514,46.1681,46.2104,41200.0
2010-06-22 15:30:00,65.56,65.57,65.35,65.55,81000.0,46.2174,46.2245,46.0694,46.2104,81000.0
2010-06-22 15:40:00,65.56,65.58,65.43,65.53,68700.0,46.2174,46.2315,46.1258,46.1963,68700.0
2010-06-22 15:50:00,65.51,65.51,65.31,65.44,136900.0,46.1822,46.1822,46.0412,46.1328,136900.0
2010-06-23 09:30:00,65.55,65.63,65.29,65.29,26600.0,46.2104,46.2668,46.0271,46.0271,26600.0
2010-06-23 09:40:00,65.31,65.35,65.0,65.26,22000.0,46.0412,46.0694,45.8226,46.0059,22000.0
2010-06-23 09:50:00,65.29,65.39,65.2,65.35,29600.0,46.0271,46.0976,45.9636,46.0694,29600.0
2010-06-23 10:00:00,65.35,65.37,64.73,64.79,96800.0,46.0694,46.0835,45.6323,45.6746,96800.0
2010-06-23 10:10:00,64.8,65.1,64.8,65.09,30100.0,45.6817,45.8931,45.6817,45.8861,30100.0
2010-06-23 10:20:00,65.06,65.07,64.85,64.85,27400.0,45.8649,45.872,45.7169,45.7169,27400.0
2010-06-23 10:30:00,64.82,65.16,64.82,65.15,34300.0,45.6958,45.9354,45.6958,45.9284,34300.0
2010-06-23 10:40:00,65.15,65.26,65.03,65.24,33100.0,45.9284,46.0059,45.8438,45.9918,33100.0
2010-06-23 10:50:00,65.21,65.38,65.21,65.26,19100.0,45.9707,46.0905,45.9707,46.0059,19100.0
2010-06-23 11:00:00,65.27,65.27,65.09,65.14,28300.0,46.013,46.013,45.8861,45.9213,28300.0
2010-06-23 11:10:00,65.14,65.14,65.01,65.09,22300.0,45.9213,45.9213,45.8297,45.8861,22300.0
2010-06-23 11:20:00,65.12,65.19,65.07,65.1,42200.0,45.9072,45.9566,45.872,45.8931,42200.0
2010-06-23 11:30:00,65.1,65.13,64.97,64.98,21400.0,45.8931,45.9143,45.8015,45.8085,21400.0
2010-06-23 11:40:00,64.98,65.04,64.93,64.95,32100.0,45.8085,45.8508,45.7733,45.7874,32100.0
2010-06-23 11:50:00,64.95,65.01,64.87,64.87,40200.0,45.7874,45.8297,45.731,45.731,40200.0
2010-06-23 12:00:00,64.87,64.9,64.65,64.66,187600.0,45.731,45.7522,45.5759,45.583,187600.0
2010-06-23 12:10:00,64.66,64.68,64.23,64.34,397700.0,45.583,45.5971,45.2798,45.3574,397700.0
2010-06-23 12:20:00,64.33,64.4,64.01,64.39,310100.0,45.3503,45.3997,45.1247,45.3926,310100.0
2010-06-23 12:30:00,64.42,64.66,64.38,64.63,47900.0,45.4138,45.583,45.3856,45.5618,47900.0
2010-06-23 12:40:00,64.62,64.74,64.59,64.73,31400.0,45.5548,45.6394,45.5336,45.6323,31400.0
2010-06-23 12:50:00,64.73,64.85,64.71,64.81,38100.0,45.6323,45.7169,45.6182,45.6887,38100.0
2010-06-23 13:00:00,64.81,64.89,64.74,64.8,23700.0,45.6887,45.7451,45.6394,45.6817,23700.0
2010-06-23 13:10:00,64.8,64.89,64.71,64.71,30200.0,45.6817,45.7451,45.6182,45.6182,30200.0
2010-06-23 13:20:00,64.72,64.84,64.7,64.81,13700.0,45.6253,45.7099,45.6112,45.6887,13700.0
2010-06-23 13:30:00,64.84,64.93,64.82,64.93,25400.0,45.7099,45.7733,45.6958,45.7733,25400.0
2010-06-23 13:40:00,64.93,64.94,64.82,64.84,26500.0,45.7733,45.7803,45.6958,45.7099,26500.0
2010-06-23 13:50:00,64.85,65.01,64.83,64.92,22100.0,45.7169,45.8297,45.7028,45.7662,22100.0
2010-06-23 14:00:00,64.93,64.96,64.89,64.93,21900.0,45.7733,45.7944,45.7451,45.7733,21900.0
2010-06-23 14:10:00,64.93,64.96,64.75,64.95,27800.0,45.7733,45.7944,45.6464,45.7874,27800.0
2010-06-23 14:20:00,64.96,65.01,64.72,65.0,35200.0,45.7944,45.8297,45.6253,45.8226,35200.0
2010-06-23 14:30:00,65.0,65.3,64.98,65.12,90100.0,45.8226,46.0341,45.8085,45.9072,90100.0
2010-06-23 14:40:00,65.13,65.14,64.92,64.94,66800.0,45.9143,45.9213,45.7662,45.7803,66800.0
2010-06-23 14:50:00,64.94,65.1,64.86,64.98,65600.0,45.7803,45.8931,45.724,45.8085,65600.0
2010-06-23 15:00:00,64.98,65.07,64.64,64.73,75300.0,45.8085,45.872,45.5689,45.6323,75300.0
2010-06-23 15:10:00,64.72,64.94,64.72,64.84,86200.0,45.6253,45.7803,45.6253,45.7099,86200.0
2010-06-23 15:20:00,64.84,65.02,64.76,64.94,76100.0,45.7099,45.8367,45.6535,45.7803,76100.0
2010-06-23 15:30:00,64.94,65.01,64.8,64.97,127700.0,45.7803,45.8297,45.6817,45.8015,127700.0
2010-06-23 15:40:00,64.97,65.1,64.88,65.01,127200.0,45.8015,45.8931,45.7381,45.8297,127200.0
2010-06-23 15:50:00,65.01,65.06,64.84,64.89,170900.0,45.8297,45.8649,45.7099,45.7451,170900.0
2010-06-24 09:30:00,64.67,65.1,64.67,64.93,34400.0,45.59,45.8931,45.59,45.7733,34400.0
2010-06-24 09:40:00,64.93,64.93,64.5,64.55,31700.0,45.7733,45.7733,45.4702,45.5054,31700.0
2010-06-24 09:50:00,64.51,64.55,64.09,64.15,34700.0,45.4772,45.5054,45.1811,45.2234,34700.0
2010-06-24 10:00:00,64.15,64.42,64.15,64.32,38500.0,45.2234,45.4138,45.2234,45.3433,38500.0
2010-06-24 10:10:00,64.31,64.52,64.26,64.5,75600.0,45.3362,45.4843,45.301,45.4702,75600.0
2010-06-24 10:20:00,64.54,64.66,64.47,64.55,88700.0,45.4984,45.583,45.449,45.5054,88700.0
2010-06-24 10:30:00,64.56,64.56,64.31,64.38,52000.0,45.5125,45.5125,45.3362,45.3856,52000.0
2010-06-24 10:40:00,64.36,64.39,63.9,64.0,57200.0,45.3715,45.3926,45.0472,45.1177,57200.0
2010-06-24 10:50:00,64.0,64.0,63.65,63.74,50100.0,45.1177,45.1177,44.8709,44.9344,50100.0
2010-06-24 11:00:00,63.74,63.76,63.53,63.73,87900.0,44.9344,44.9485,44.7864,44.9273,87900.0
2010-06-24 11:10:00,63.72,63.87,63.68,63.75,54300.0,44.9203,45.026,44.8921,44.9414,54300.0
2010-06-24 11:20:00,63.75,63.95,63.73,63.87,32400.0,44.9414,45.0824,44.9273,45.026,32400.0
2010-06-24 11:30:00,63.89,63.94,63.76,63.93,22600.0,45.0401,45.0754,44.9485,45.0683,22600.0
2010-06-24 11:40:00,63.92,64.01,63.88,63.97,24400.0,45.0613,45.1247,45.0331,45.0965,24400.0
2010-06-24 11:50:00,63.97,63.98,63.77,63.78,19800.0,45.0965,45.1036,44.9555,44.9626,19800.0
2010-06-24 12:00:00,63.79,64.0,63.79,63.92,27300.0,44.9696,45.1177,44.9696,45.0613,27300.0
2010-06-24 12:10:00,63.93,64.0,63.9,63.92,24600.0,45.0683,45.1177,45.0472,45.0613,24600.0
2010-06-24 12:20:00,63.94,64.02,63.81,63.87,22800.0,45.0754,45.1318,44.9837,45.026,22800.0
2010-06-24 12:30:00,63.87,63.92,63.77,63.88,57900.0,45.026,45.0613,44.9555,45.0331,57900.0
2010-06-24 12:40:00,63.89,63.99,63.65,63.69,101900.0,45.0401,45.1106,44.8709,44.8991,101900.0
2010-06-24 12:50:00,63.69,63.92,63.68,63.89,18800.0,44.8991,45.0613,44.8921,45.0401,18800.0
2010-06-24 13:00:00,63.88,63.95,63.79,63.88,36600.0,45.0331,45.0824,44.9696,45.0331,36600.0
2010-06-24 13:10:00,63.91,64.1,63.91,64.06,22800.0,45.0542,45.1882,45.0542,45.16,22800.0
2010-06-24 13:20:00,64.06,64.09,63.88,63.92,36000.0,45.16,45.1811,45.0331,45.0613,36000.0
2010-06-24 13:30:00,63.91,64.18,63.9,64.05,30300.0,45.0542,45.2446,45.0472,45.1529,30300.0
2010-06-24 13:40:00,64.05,64.14,63.97,64.08,31500.0,45.1529,45.2164,45.0965,45.1741,31500.0
2010-06-24 13:50:00,64.08,64.2,64.05,64.15,28100.0,45.1741,45.2587,45.1529,45.2234,28100.0
2010-06-24 14:00:00,64.17,64.2,64.02,64.06,38000.0,45.2375,45.2587,45.1318,45.16,38000.0
2010-06-24 14:10:00,64.07,64.07,63.89,63.97,28600.0,45.167,45.167,45.0401,45.0965,28600.0
2010-06-24 14:20:00,63.97,63.98,63.86,63.89,26900.0,45.0965,45.1036,45.019,45.0401,26900.0
2010-06-24 14:30:00,63.88,63.9,63.72,63.75,48300.0,45.0331,45.0472,44.9203,44.9414,48300.0
2010-06-24 14:40:00,63.75,63.82,63.56,63.61,52400.0,44.9414,44.9908,44.8075,44.8427,52400.0
2010-06-24 14:50:00,63.64,63.65,63.39,63.46,46100.0,44.8639,44.8709,44.6877,44.737,46100.0
2010-06-24 15:00:00,63.45,63.64,63.45,63.47,73100.0,44.73,44.8639,44.73,44.7441,73100.0
2010-06-24 15:10:00,63.48,63.53,63.15,63.23,139100.0,44.7511,44.7864,44.5185,44.5749,139100.0
2010-06-24 15:20:00,63.23,63.46,63.14,63.33,84400.0,44.5749,44.737,44.5114,44.6454,84400.0
2010-06-24 15:30:00,63.33,63.43,63.24,63.38,121600.0,44.6454,44.7159,44.5819,44.6806,121600.0
2010-06-24 15:40:00,63.4,63.53,63.29,63.51,190100.0,44.6947,44.7864,44.6172,44.7723,190100.0
2010-06-24 15:50:00,63.51,63.51,63.15,63.3,287500.0,44.7723,44.7723,44.5185,44.6242,287500.0
2010-06-25 09:30:00,63.35,63.35,63.07,63.22,66100.0,44.6595,44.6595,44.4621,44.5678,66100.0
2010-06-25 09:40:00,63.19,63.21,62.84,63.11,66700.0,44.5467,44.5608,44.2999,44.4903,66700.0
2010-06-25 09:50:00,63.11,63.25,62.83,63.2,96100.0,44.4903,44.589,44.2929,44.5537,96100.0
2010-06-25 10:00:00,63.2,63.47,63.17,63.33,138100.0,44.5537,44.7441,44.5326,44.6454,138100.0
2010-06-25 10:10:00,63.32,63.37,63.04,63.04,50600.0,44.6383,44.6736,44.4409,44.4409,50600.0
2010-06-25 10:20:00,63.04,63.05,62.76,62.83,50600.0,44.4409,44.448,44.2435,44.2929,50600.0
2010-06-25 10:30:00,62.83,62.86,62.68,62.71,49600.0,44.2929,44.314,44.1871,44.2083,49600.0
2010-06-25 10:40:00,62.73,62.83,62.7,62.71,31700.0,44.2224,44.2929,44.2012,44.2083,31700.0
2010-06-25 10:50:00,62.7,62.73,62.31,62.42,49300.0,44.2012,44.2224,43.9263,44.0038,49300.0
2010-06-25 11:00:00,62.42,62.72,62.42,62.7,28900.0,44.0038,44.2153,44.0038,44.2012,28900.0
2010-06-25 11:10:00,62.69,62.73,62.58,62.69,33100.0,44.1942,44.2224,44.1166,44.1942,33100.0
2010-06-25 11:20:00,62.69,62.95,62.56,62.93,39900.0,44.1942,44.3775,44.1025,44.3634,39900.0
2010-06-25 11:30:00,62.93,63.05,62.87,62.9,49900.0,44.3634,44.448,44.3211,44.3422,49900.0
2010-06-25 11:40:00,62.89,63.04,62.76,63.04,24500.0,44.3352,44.4409,44.2435,44.4409,24500.0
2010-06-25 11:50:00,63.04,63.13,62.95,62.97,21200.0,44.4409,44.5044,44.3775,44.3916,21200.0
2010-06-25 12:00:00,62.95,63.04,62.86,63.01,24500.0,44.3775,44.4409,44.314,44.4198,24500.0
2010-06-25 12:10:00,63.04,63.11,62.94,63.08,21000.0,44.4409,44.4903,44.3704,44.4691,21000.0
2010-06-25 12:20:00,63.1,63.21,63.06,63.16,45800.0,44.4832,44.5608,44.455,44.5255,45800.0
2010-06-25 12:30:00,63.15,63.36,63.14,63.28,26400.0,44.5185,44.6665,44.5114,44.6101,26400.0
2010-06-25 12:40:00,63.27,63.36,63.21,63.35,18000.0,44.6031,44.6665,44.5608,44.6595,18000.0
2010-06-25 12:50:00,63.34,63.35,63.07,63.15,19400.0,44.6524,44.6595,44.4621,44.5185,19400.0
2010-06-25 13:00:00,63.14,63.47,63.12,63.46,19600.0,44.5114,44.7441,44.4973,44.737,19600.0
2010-06-25 13:10:00,63.46,63.46,63.17,63.32,47100.0,44.737,44.737,44.5326,44.6383,47100.0
2010-06-25 13:20:00,63.31,63.5,63.31,63.48,16600.0,44.6313,44.7652,44.6313,44.7511,16600.0
2010-06-25 13:30:00,63.5,63.68,63.35,63.53,50800.0,44.7652,44.8921,44.6595,44.7864,50800.0
2010-06-25 13:40:00,63.52,63.56,63.37,63.4,24500.0,44.7793,44.8075,44.6736,44.6947,24500.0
2010-06-25 13:50:00,63.4,63.57,63.35,63.57,21600.0,44.6947,44.8145,44.6595,44.8145,21600.0
2010-06-25 14:00:00,63.56,63.56,63.3,63.35,35700.0,44.8075,44.8075,44.6242,44.6595,35700.0
2010-06-25 14:10:00,63.38,63.6,63.36,63.59,21400.0,44.6806,44.8357,44.6665,44.8286,21400.0
2010-06-25 14:20:00,63.58,63.62,63.43,63.48,25700.0,44.8216,44.8498,44.7159,44.7511,25700.0
2010-06-25 14:30:00,63.49,63.49,63.31,63.49,21400.0,44.7582,44.7582,44.6313,44.7582,21400.0
2010-06-25 14:40:00,63.48,63.55,63.46,63.53,38000.0,44.7511,44.8004,44.737,44.7864,38000.0
2010-06-25 14:50:00,63.52,63.58,63.45,63.53,45000.0,44.7793,44.8216,44.73,44.7864,45000.0
2010-06-25 15:00:00,63.52,63.52,63.33,63.47,43300.0,44.7793,44.7793,44.6454,44.7441,43300.0
2010-06-25 15:10:00,63.46,63.53,63.21,63.28,41600.0,44.737,44.7864,44.5608,44.6101,41600.0
2010-06-25 15:20:00,63.3,63.4,63.23,63.34,46400.0,44.6242,44.6947,44.5749,44.6524,46400.0
2010-06-25 15:30:00,63.34,63.64,63.28,63.61,81300.0,44.6524,44.8639,44.6101,44.8427,81300.0
2010-06-25 15:40:00,63.61,63.61,63.11,63.17,173500.0,44.8427,44.8427,44.4903,44.5326,173500.0
2010-06-25 15:50:00,63.17,63.33,63.04,63.31,301600.0,44.5326,44.6454,44.4409,44.6313,301600.0
2010-06-28 09:30:00,63.42,63.42,62.95,63.01,65000.0,44.7088,44.7088,44.3775,44.4198,65000.0
2010-06-28 09:40:00,63.01,63.07,62.67,62.72,38900.0,44.4198,44.4621,44.1801,44.2153,38900.0
2010-06-28 09:50:00,62.71,62.82,62.49,62.57,38900.0,44.2083,44.2858,44.0532,44.1096,38900.0
2010-06-28 10:00:00,62.56,62.76,62.42,62.5,52900.0,44.1025,44.2435,44.0038,44.0602,52900.0
2010-06-28 10:10:00,62.51,62.62,62.5,62.54,39600.0,44.0673,44.1448,44.0602,44.0884,39600.0
2010-06-28 10:20:00,62.56,62.61,62.48,62.53,160800.0,44.1025,44.1378,44.0461,44.0814,160800.0
2010-06-28 10:30:00,62.53,62.57,62.45,62.49,89100.0,44.0814,44.1096,44.025,44.0532,89100.0
2010-06-28 10:40:00,62.49,62.81,62.48,62.78,66400.0,44.0532,44.2788,44.0461,44.2576,66400.0
2010-06-28 10:50:00,62.76,62.95,62.7,62.86,60300.0,44.2435,44.3775,44.2012,44.314,60300.0
2010-06-28 11:00:00,62.89,63.01,62.8,62.95,95000.0,44.3352,44.4198,44.2717,44.3775,95000.0
2010-06-28 11:10:00,62.95,62.99,62.85,62.86,43400.0,44.3775,44.4057,44.307,44.314,43400.0
2010-06-28 11:20:00,62.87,63.19,62.87,63.19,59200.0,44.3211,44.5467,44.3211,44.5467,59200.0
2010-06-28 11:30:00,63.19,63.19,63.02,63.07,35300.0,44.5467,44.5467,44.4268,44.4621,35300.0
2010-06-28 11:40:00,63.06,63.11,63.0,63.03,45000.0,44.455,44.4903,44.4127,44.4339,45000.0
2010-06-28 11:50:00,63.03,63.08,62.85,62.85,42800.0,44.4339,44.4691,44.307,44.307,42800.0
2010-06-28 12:00:00,62.84,62.92,62.73,62.83,65100.0,44.2999,44.3563,44.2224,44.2929,65100.0
2010-06-28 12:10:00,62.83,62.83,62.59,62.66,34100.0,44.2929,44.2929,44.1237,44.173,34100.0
2010-06-28 12:20:00,62.65,62.78,62.62,62.75,25900.0,44.166,44.2576,44.1448,44.2365,25900.0
2010-06-28 12:30:00,62.75,62.81,62.6,62.61,43700.0,44.2365,44.2788,44.1307,44.1378,43700.0
2010-06-28 12:40:00,62.62,62.65,62.49,62.62,43200.0,44.1448,44.166,44.0532,44.1448,43200.0
2010-06-28 12:50:00,62.62,62.74,62.61,62.7,28700.0,44.1448,44.2294,44.1378,44.2012,28700.0
2010-06-28 13:00:00,62.72,62.72,62.48,62.59,43800.0,44.2153,44.2153,44.0461,44.1237,43800.0
2010-06-28 13:10:00,62.59,62.59,62.41,62.41,38700.0,44.1237,44.1237,43.9968,43.9968,38700.0
2010-06-28 13:20:00,62.42,62.58,62.42,62.55,27000.0,44.0038,44.1166,44.0038,44.0955,27000.0
2010-06-28 13:30:00,62.55,62.55,62.39,62.48,35500.0,44.0955,44.0955,43.9827,44.0461,35500.0
2010-06-28 13:40:00,62.49,62.58,62.46,62.58,42700.0,44.0532,44.1166,44.032,44.1166,42700.0
2010-06-28 13:50:00,62.58,62.62,62.51,62.53,68700.0,44.1166,44.1448,44.0673,44.0814,68700.0
2010-06-28 14:00:00,62.53,62.59,62.46,62.59,48900.0,44.0814,44.1237,44.032,44.1237,48900.0
2010-06-28 14:10:00,62.59,62.62,62.5,62.51,39400.0,44.1237,44.1448,44.0602,44.0673,39400.0
2010-06-28 14:20:00,62.5,62.56,62.44,62.45,43400.0,44.0602,44.1025,44.0179,44.025,43400.0
2010-06-28 14:30:00,62.44,62.59,62.4,62.51,88400.0,44.0179,44.1237,43.9897,44.0673,88400.0
2010-06-28 14:40:00,62.54,62.65,62.5,62.63,46100.0,44.0884,44.166,44.0602,44.1519,46100.0
2010-06-28 14:50:00,62.65,62.7,62.56,62.6,46600.0,44.166,44.2012,44.1025,44.1307,46600.0
2010-06-28 15:00:00,62.61,62.65,62.53,62.58,85900.0,44.1378,44.166,44.0814,44.1166,85900.0
2010-06-28 15:10:00,62.58,62.6,62.41,62.54,69700.0,44.1166,44.1307,43.9968,44.0884,69700.0
2010-06-28 15:20:00,62.54,62.54,62.37,62.42,119300.0,44.0884,44.0884,43.9686,44.0038,119300.0
2010-06-28 15:30:00,62.4,62.51,62.33,62.46,97800.0,43.9897,44.0673,43.9404,44.032,97800.0
2010-06-28 15:40:00,62.47,62.62,62.43,62.49,121000.0,44.0391,44.1448,44.0109,44.0532,121000.0
2010-06-28 15:50:00,62.48,62.48,62.16,62.19,245800.0,44.0461,44.0461,43.8205,43.8417,245800.0
2010-06-29 09:30:00,61.33,61.57,61.01,61.02,72600.0,43.2354,43.4046,43.0098,43.0169,72600.0
2010-06-29 09:40:00,61.02,61.28,60.86,60.92,91600.0,43.0169,43.2002,42.9041,42.9464,91600.0
2010-06-29 09:50:00,60.92,61.09,60.77,60.86,68000.0,42.9464,43.0662,42.8406,42.9041,68000.0
2010-06-29 10:00:00,60.86,60.86,60.43,60.74,105100.0,42.9041,42.9041,42.601,42.8195,105100.0
2010-06-29 10:10:00,60.76,60.84,60.52,60.6,68600.0,42.8336,42.89,42.6644,42.7208,68600.0
2010-06-29 10:20:00,60.62,60.69,60.16,60.2,81800.0,42.7349,42.7843,42.4106,42.4388,81800.0
2010-06-29 10:30:00,60.2,60.38,60.17,60.22,78300.0,42.4388,42.5657,42.4177,42.4529,78300.0
2010-06-29 10:40:00,60.21,60.31,60.18,60.23,126800.0,42.4459,42.5164,42.4247,42.46,126800.0
2010-06-29 10:50:00,60.27,60.48,60.22,60.3,53100.0,42.4882,42.6362,42.4529,42.5093,53100.0
2010-06-29 11:00:00,60.32,60.38,60.17,60.34,47200.0,42.5234,42.5657,42.4177,42.5375,47200.0
2010-06-29 11:10:00,60.33,60.41,60.19,60.21,55100.0,42.5305,42.5869,42.4318,42.4459,55100.0
2010-06-29 11:20:00,60.21,60.3,60.06,60.1,49300.0,42.4459,42.5093,42.3401,42.3683,49300.0
2010-06-29 11:30:00,60.13,60.16,59.97,59.97,90100.0,42.3895,42.4106,42.2767,42.2767,90100.0
2010-06-29 11:40:00,59.97,60.0,59.79,59.99,71300.0,42.2767,42.2978,42.1498,42.2908,71300.0
2010-06-29 11:50:00,59.98,60.03,59.95,59.97,63200.0,42.2837,42.319,42.2626,42.2767,63200.0
2010-06-29 12:00:00,59.98,60.0,59.82,59.91,75600.0,42.2837,42.2978,42.1709,42.2344,75600.0
2010-06-29 12:10:00,59.91,59.91,59.71,59.87,98600.0,42.2344,42.2344,42.0934,42.2062,98600.0
2010-06-29 12:20:00,59.86,59.98,59.8,59.91,62100.0,42.1991,42.2837,42.1568,42.2344,62100.0
2010-06-29 12:30:00,59.9,59.91,59.8,59.83,44700.0,42.2273,42.2344,42.1568,42.178,44700.0
2010-06-29 12:40:00,59.84,59.93,59.82,59.82,66700.0,42.185,42.2485,42.1709,42.1709,66700.0
2010-06-29 12:50:00,59.84,59.84,59.66,59.73,51300.0,42.185,42.185,42.0581,42.1075,51300.0
2010-06-29 13:00:00,59.75,59.83,59.63,59.75,57100.0,42.1216,42.178,42.037,42.1216,57100.0
2010-06-29 13:10:00,59.75,59.76,59.61,59.64,82500.0,42.1216,42.1286,42.0229,42.044,82500.0
2010-06-29 13:20:00,59.65,59.69,59.51,59.58,47500.0,42.0511,42.0793,41.9524,42.0017,47500.0
2010-06-29 13:30:00,59.58,59.61,59.43,59.48,91700.0,42.0017,42.0229,41.896,41.9312,91700.0
2010-06-29 13:40:00,59.47,59.66,59.47,59.61,72000.0,41.9242,42.0581,41.9242,42.0229,72000.0
2010-06-29 13:50:00,59.61,59.72,59.57,59.67,90000.0,42.0229,42.1004,41.9947,42.0652,90000.0
2010-06-29 14:00:00,59.67,59.89,59.65,59.85,90000.0,42.0652,42.2203,42.0511,42.1921,90000.0
2010-06-29 14:10:00,59.85,60.0,59.81,59.84,109700.0,42.1921,42.2978,42.1639,42.185,109700.0
2010-06-29 14:20:00,59.83,59.96,59.74,59.92,121100.0,42.178,42.2696,42.1145,42.2414,121100.0
2010-06-29 14:30:00,59.92,59.92,59.71,59.78,93000.0,42.2414,42.2414,42.0934,42.1427,93000.0
2010-06-29 14:40:00,59.78,59.82,59.72,59.77,76500.0,42.1427,42.1709,42.1004,42.1357,76500.0
2010-06-29 14:50:00,59.77,59.91,59.69,59.73,104500.0,42.1357,42.2344,42.0793,42.1075,104500.0
2010-06-29 15:00:00,59.73,59.9,59.71,59.75,90100.0,42.1075,42.2273,42.0934,42.1216,90100.0
2010-06-29 15:10:00,59.74,59.84,59.62,59.63,94600.0,42.1145,42.185,42.0299,42.037,94600.0
2010-06-29 15:20:00,59.62,59.68,59.36,59.46,143200.0,42.0299,42.0722,41.8467,41.9171,143200.0
2010-06-29 15:30:00,59.47,59.67,59.37,59.53,189000.0,41.9242,42.0652,41.8537,41.9665,189000.0
2010-06-29 15:40:00,59.54,59.55,59.2,59.27,270500.0,41.9735,41.9806,41.7339,41.7832,270500.0
2010-06-29 15:50:00,59.27,59.61,59.23,59.45,466600.0,41.7832,42.0229,41.755,41.9101,466600.0
2010-06-30 09:30:00,58.92,59.17,58.67,58.99,66300.0,41.8344,42.0119,41.6569,41.8841,66300.0
2010-06-30 09:40:00,58.99,59.19,58.91,59.09,127800.0,41.8841,42.0261,41.8273,41.9551,127800.0
2010-06-30 09:50:00,59.09,59.15,58.84,58.9,84100.0,41.9551,41.9977,41.7776,41.8202,84100.0
2010-06-30 10:00:00,58.89,58.99,58.78,58.87,78100.0,41.8131,41.8841,41.735,41.7989,78100.0
2010-06-30 10:10:00,58.88,59.21,58.86,59.19,70300.0,41.806,42.0403,41.7918,42.0261,70300.0
2010-06-30 10:20:00,59.17,59.38,59.08,59.29,65300.0,42.0119,42.161,41.948,42.0971,65300.0
2010-06-30 10:30:00,59.27,59.63,59.25,59.55,73800.0,42.0829,42.3385,42.0687,42.2817,73800.0
2010-06-30 10:40:00,59.55,59.6,59.34,59.46,49800.0,42.2817,42.3172,42.1326,42.2178,49800.0
2010-06-30 10:50:00,59.45,59.51,59.34,59.4,56000.0,42.2107,42.2533,42.1326,42.1752,56000.0
2010-06-30 11:00:00,59.39,59.53,59.38,59.43,46200.0,42.1681,42.2675,42.161,42.1965,46200.0
2010-06-30 11:10:00,59.43,59.53,59.43,59.5,43200.0,42.1965,42.2675,42.1965,42.2462,43200.0
2010-06-30 11:20:00,59.49,59.57,59.43,59.43,51400.0,42.2391,42.2959,42.1965,42.1965,51400.0
2010-06-30 11:30:00,59.44,59.62,59.43,59.58,51100.0,42.2036,42.3314,42.1965,42.303,51100.0
2010-06-30 11:40:00,59.58,59.66,59.53,59.63,56900.0,42.303,42.3598,42.2675,42.3385,56900.0
2010-06-30 11:50:00,59.65,59.69,59.52,59.54,83700.0,42.3527,42.3811,42.2604,42.2746,83700.0
2010-06-30 12:00:00,59.53,59.55,59.46,59.53,46800.0,42.2675,42.2817,42.2178,42.2675,46800.0
2010-06-30 12:10:00,59.53,59.62,59.49,59.62,28000.0,42.2675,42.3314,42.2391,42.3314,28000.0
2010-06-30 12:20:00,59.62,59.65,59.52,59.53,41700.0,42.3314,42.3527,42.2604,42.2675,41700.0
2010-06-30 12:30:00,59.53,59.56,59.47,59.52,40000.0,42.2675,42.2888,42.2249,42.2604,40000.0
2010-06-30 12:40:00,59.51,59.55,59.37,59.45,39800.0,42.2533,42.2817,42.1539,42.2107,39800.0
2010-06-30 12:50:00,59.44,59.5,59.41,59.44,37100.0,42.2036,42.2462,42.1823,42.2036,37100.0
2010-06-30 13:00:00,59.44,59.5,59.36,59.39,35600.0,42.2036,42.2462,42.1468,42.1681,35600.0
2010-06-30 13:10:00,59.4,59.44,59.29,59.38,29800.0,42.1752,42.2036,42.0971,42.161,29800.0
2010-06-30 13:20:00,59.38,59.52,59.35,59.45,39300.0,42.161,42.2604,42.1397,42.2107,39300.0
2010-06-30 13:30:00,59.46,59.5,59.37,59.4,44900.0,42.2178,42.2462,42.1539,42.1752,44900.0
2010-06-30 13:40:00,59.4,59.51,59.38,59.43,90300.0,42.1752,42.2533,42.161,42.1965,90300.0
2010-06-30 13:50:00,59.42,59.52,59.4,59.5,42000.0,42.1894,42.2604,42.1752,42.2462,42000.0
2010-06-30 14:00:00,59.49,59.6,59.37,59.48,85800.0,42.2391,42.3172,42.1539,42.232,85800.0
2010-06-30 14:10:00,59.49,59.53,59.37,59.45,54300.0,42.2391,42.2675,42.1539,42.2107,54300.0
2010-06-30 14:20:00,59.46,59.47,59.25,59.38,65500.0,42.2178,42.2249,42.0687,42.161,65500.0
2010-06-30 14:30:00,59.37,59.45,59.33,59.36,42500.0,42.1539,42.2107,42.1255,42.1468,42500.0
2010-06-30 14:40:00,59.35,59.48,59.26,59.43,66300.0,42.1397,42.232,42.0758,42.1965,66300.0
2010-06-30 14:50:00,59.43,59.48,59.35,59.36,41400.0,42.1965,42.232,42.1397,42.1468,41400.0
2010-06-30 15:00:00,59.36,59.45,59.35,59.39,69900.0,42.1468,42.2107,42.1397,42.1681,69900.0
2010-06-30 15:10:00,59.4,59.42,59.23,59.27,76200.0,42.1752,42.1894,42.0545,42.0829,76200.0
2010-06-30 15:20:00,59.28,59.33,59.12,59.12,87600.0,42.09,42.1255,41.9764,41.9764,87600.0
2010-06-30 15:30:00,59.11,59.11,58.75,58.76,160600.0,41.9693,41.9693,41.7137,41.7208,160600.0
2010-06-30 15:40:00,58.77,58.8,58.47,58.69,226800.0,41.7279,41.7492,41.5149,41.6711,226800.0
2010-06-30 15:50:00,58.67,58.84,58.51,58.58,319700.0,41.6569,41.7776,41.5433,41.593,319700.0
2010-07-01 09:30:00,58.61,58.84,58.38,58.74,67900.0,41.6143,41.7776,41.451,41.7066,67900.0
2010-07-01 09:40:00,58.74,58.77,58.4,58.4,81100.0,41.7066,41.7279,41.4652,41.4652,81100.0
2010-07-01 09:50:00,58.37,58.44,58.25,58.29,78200.0,41.4439,41.4936,41.3587,41.3871,78200.0
2010-07-01 10:00:00,58.32,58.38,57.9,58.24,149200.0,41.4084,41.451,41.1102,41.3516,149200.0
2010-07-01 10:10:00,58.23,58.37,57.92,58.21,129400.0,41.3445,41.4439,41.1244,41.3303,129400.0
2010-07-01 10:20:00,58.22,58.44,58.2,58.28,81000.0,41.3374,41.4936,41.3232,41.38,81000.0
2010-07-01 10:30:00,58.3,58.32,57.86,57.91,75700.0,41.3942,41.4084,41.0818,41.1173,75700.0
2010-07-01 10:40:00,57.93,58.19,57.74,58.14,113600.0,41.1315,41.3161,40.9965,41.2806,113600.0
2010-07-01 10:50:00,58.14,58.14,57.82,57.9,100400.0,41.2806,41.2806,41.0534,41.1102,100400.0
2010-07-01 11:00:00,57.89,57.96,57.68,57.78,94700.0,41.1031,41.1528,40.9539,41.0249,94700.0
2010-07-01 11:10:00,57.79,57.98,57.76,57.98,41600.0,41.032,41.167,41.0107,41.167,41600.0
2010-07-01 11:20:00,58.0,58.13,57.95,58.12,45600.0,41.1812,41.2735,41.1457,41.2664,45600.0
2010-07-01 11:30:00,58.11,58.2,58.04,58.15,46100.0,41.2593,41.3232,41.2096,41.2877,46100.0
2010-07-01 11:40:00,58.17,58.2,58.06,58.11,30600.0,41.3019,41.3232,41.2238,41.2593,30600.0
2010-07-01 11:50:00,58.1,58.1,57.95,58.08,49400.0,41.2522,41.2522,41.1457,41.238,49400.0
2010-07-01 12:00:00,58.07,58.07,57.9,58.01,45600.0,41.2309,41.2309,41.1102,41.1883,45600.0
2010-07-01 12:10:00,58.0,58.11,57.99,58.04,25400.0,41.1812,41.2593,41.1741,41.2096,25400.0
2010-07-01 12:20:00,58.04,58.14,57.9,58.11,68600.0,41.2096,41.2806,41.1102,41.2593,68600.0
2010-07-01 12:30:00,58.11,58.3,58.07,58.26,32300.0,41.2593,41.3942,41.2309,41.3658,32300.0
2010-07-01 12:40:00,58.26,58.64,58.26,58.57,80800.0,41.3658,41.6356,41.3658,41.5859,80800.0
2010-07-01 12:50:00,58.54,58.67,58.23,58.32,41600.0,41.5646,41.6569,41.3445,41.4084,41600.0
2010-07-01 13:00:00,58.31,58.37,58.25,58.32,31400.0,41.4013,41.4439,41.3587,41.4084,31400.0
2010-07-01 13:10:00,58.31,58.42,58.2,58.42,29500.0,41.4013,41.4794,41.3232,41.4794,29500.0
2010-07-01 13:20:00,58.42,58.5,58.29,58.32,34900.0,41.4794,41.5362,41.3871,41.4084,34900.0
2010-07-01 13:30:00,58.32,58.63,58.32,58.63,38300.0,41.4084,41.6285,41.4084,41.6285,38300.0
2010-07-01 13:40:00,58.62,58.63,58.3,58.35,45100.0,41.6214,41.6285,41.3942,41.4297,45100.0
2010-07-01 13:50:00,58.36,58.6,58.34,58.57,42500.0,41.4368,41.6072,41.4226,41.5859,42500.0
2010-07-01 14:00:00,58.56,58.61,58.48,58.51,39600.0,41.5788,41.6143,41.522,41.5433,39600.0
2010-07-01 14:10:00,58.51,58.81,58.49,58.71,50500.0,41.5433,41.7563,41.5291,41.6853,50500.0
2010-07-01 14:20:00,58.7,58.7,58.5,58.53,56900.0,41.6782,41.6782,41.5362,41.5575,56900.0
2010-07-01 14:30:00,58.55,58.65,58.45,58.53,35700.0,41.5717,41.6427,41.5007,41.5575,35700.0
2010-07-01 14:40:00,58.52,58.53,58.22,58.26,55800.0,41.5504,41.5575,41.3374,41.3658,55800.0
2010-07-01 14:50:00,58.28,58.37,58.15,58.36,41100.0,41.38,41.4439,41.2877,41.4368,41100.0
2010-07-01 15:00:00,58.36,58.57,58.36,58.5,67300.0,41.4368,41.5859,41.4368,41.5362,67300.0
2010-07-01 15:10:00,58.49,58.56,58.36,58.46,84000.0,41.5291,41.5788,41.4368,41.5078,84000.0
2010-07-01 15:20:00,58.46,58.66,58.36,58.65,152500.0,41.5078,41.6498,41.4368,41.6427,152500.0
2010-07-01 15:30:00,58.66,58.79,58.54,58.65,131700.0,41.6498,41.7421,41.5646,41.6427,131700.0
2010-07-01 15:40:00,58.64,58.67,58.35,58.36,125600.0,41.6356,41.6569,41.4297,41.4368,125600.0
2010-07-01 15:50:00,58.35,58.64,58.21,58.51,219800.0,41.4297,41.6356,41.3303,41.5433,219800.0
2010-07-02 09:30:00,58.79,59.04,58.44,58.91,57300.0,41.7421,41.9196,41.4936,41.8273,57300.0
2010-07-02 09:40:00,58.95,59.02,58.8,58.98,44500.0,41.8557,41.9054,41.7492,41.877,44500.0
2010-07-02 09:50:00,58.97,59.08,58.85,59.03,73100.0,41.8699,41.948,41.7847,41.9125,73100.0
2010-07-02 10:00:00,59.02,59.02,58.67,58.82,60100.0,41.9054,41.9054,41.6569,41.7634,60100.0
2010-07-02 10:10:00,58.84,59.09,58.84,59.06,39500.0,41.7776,41.9551,41.7776,41.9338,39500.0
2010-07-02 10:20:00,59.07,59.07,58.97,58.99,59500.0,41.9409,41.9409,41.8699,41.8841,59500.0
2010-07-02 10:30:00,59.0,59.02,58.89,58.93,44600.0,41.8912,41.9054,41.8131,41.8415,44600.0
2010-07-02 10:40:00,58.94,59.01,58.89,59.0,46100.0,41.8486,41.8983,41.8131,41.8912,46100.0
2010-07-02 10:50:00,58.99,59.0,58.75,58.79,42800.0,41.8841,41.8912,41.7137,41.7421,42800.0
2010-07-02 11:00:00,58.78,58.8,58.63,58.73,30000.0,41.735,41.7492,41.6285,41.6995,30000.0
2010-07-02 11:10:00,58.73,58.77,58.61,58.61,40000.0,41.6995,41.7279,41.6143,41.6143,40000.0
2010-07-02 11:20:00,58.62,58.7,58.53,58.62,58600.0,41.6214,41.6782,41.5575,41.6214,58600.0
2010-07-02 11:30:00,58.61,58.61,58.39,58.41,65500.0,41.6143,41.6143,41.4581,41.4723,65500.0
2010-07-02 11:40:00,58.41,58.44,58.3,58.39,44700.0,41.4723,41.4936,41.3942,41.4581,44700.0
2010-07-02 11:50:00,58.4,58.54,58.38,58.5,52700.0,41.4652,41.5646,41.451,41.5362,52700.0
2010-07-02 12:00:00,58.49,58.54,58.44,58.54,29800.0,41.5291,41.5646,41.4936,41.5646,29800.0
2010-07-02 12:10:00,58.57,58.58,58.46,58.49,36400.0,41.5859,41.593,41.5078,41.5291,36400.0
2010-07-02 12:20:00,58.5,58.52,58.4,58.52,29300.0,41.5362,41.5504,41.4652,41.5504,29300.0
2010-07-02 12:30:00,58.52,58.52,58.4,58.44,35900.0,41.5504,41.5504,41.4652,41.4936,35900.0
2010-07-02 12:40:00,58.46,58.54,58.39,58.48,33700.0,41.5078,41.5646,41.4581,41.522,33700.0
2010-07-02 12:50:00,58.49,58.55,58.46,58.51,50700.0,41.5291,41.5717,41.5078,41.5433,50700.0
2010-07-02 13:00:00,58.53,58.6,58.36,58.59,57000.0,41.5575,41.6072,41.4368,41.6001,57000.0
2010-07-02 13:10:00,58.59,58.62,58.51,58.55,21500.0,41.6001,41.6214,41.5433,41.5717,21500.0
2010-07-02 13:20:00,58.58,58.6,58.39,58.41,34200.0,41.593,41.6072,41.4581,41.4723,34200.0
2010-07-02 13:30:00,58.42,58.63,58.4,58.53,32000.0,41.4794,41.6285,41.4652,41.5575,32000.0
2010-07-02 13:40:00,58.53,58.59,58.45,58.57,21700.0,41.5575,41.6001,41.5007,41.5859,21700.0
2010-07-02 13:50:00,58.57,58.63,58.53,58.59,30700.0,41.5859,41.6285,41.5575,41.6001,30700.0
2010-07-02 14:00:00,58.58,58.61,58.5,58.52,26200.0,41.593,41.6143,41.5362,41.5504,26200.0
2010-07-02 14:10:00,58.53,58.6,58.46,58.58,36500.0,41.5575,41.6072,41.5078,41.593,36500.0
2010-07-02 14:20:00,58.61,58.65,58.51,58.56,30700.0,41.6143,41.6427,41.5433,41.5788,30700.0
2010-07-02 14:30:00,58.57,58.6,58.47,58.57,35500.0,41.5859,41.6072,41.5149,41.5859,35500.0
2010-07-02 14:40:00,58.57,58.65,58.57,58.58,45800.0,41.5859,41.6427,41.5859,41.593,45800.0
2010-07-02 14:50:00,58.58,58.74,58.55,58.73,50600.0,41.593,41.7066,41.5717,41.6995,50600.0
2010-07-02 15:00:00,58.72,58.86,58.66,58.86,54800.0,41.6924,41.7918,41.6498,41.7918,54800.0
2010-07-02 15:10:00,58.85,58.86,58.74,58.84,53900.0,41.7847,41.7918,41.7066,41.7776,53900.0
2010-07-02 15:20:00,58.85,58.99,58.8,58.94,79400.0,41.7847,41.8841,41.7492,41.8486,79400.0
2010-07-02 15:30:00,58.93,59.15,58.88,59.14,126300.0,41.8415,41.9977,41.806,41.9906,126300.0
2010-07-02 15:40:00,59.13,59.25,59.01,59.1,135800.0,41.9835,42.0687,41.8983,41.9622,135800.0
2010-07-02 15:50:00,59.1,59.1,58.7,58.71,268700.0,41.9622,41.9622,41.6782,41.6853,268700.0
2010-07-06 09:30:00,59.08,59.22,58.99,59.04,90400.0,41.948,42.0474,41.8841,41.9196,90400.0
2010-07-06 09:40:00,58.99,59.32,58.88,59.31,50900.0,41.8841,42.1184,41.806,42.1113,50900.0
2010-07-06 09:50:00,59.27,59.38,59.23,59.28,42000.0,42.0829,42.161,42.0545,42.09,42000.0
2010-07-06 10:00:00,59.3,59.57,59.14,59.5,89200.0,42.1042,42.2959,41.9906,42.2462,89200.0
2010-07-06 10:10:00,59.53,59.71,59.48,59.67,75800.0,42.2675,42.3953,42.232,42.3669,75800.0
2010-07-06 10:20:00,59.69,59.7,59.56,59.59,69100.0,42.3811,42.3882,42.2888,42.3101,69100.0
2010-07-06 10:30:00,59.59,59.61,59.48,59.49,56700.0,42.3101,42.3243,42.232,42.2391,56700.0
2010-07-06 10:40:00,59.52,59.54,59.43,59.51,47300.0,42.2604,42.2746,42.1965,42.2533,47300.0
2010-07-06 10:50:00,59.5,59.52,59.4,59.41,40400.0,42.2462,42.2604,42.1752,42.1823,40400.0
2010-07-06 11:00:00,59.42,59.52,59.4,59.47,98400.0,42.1894,42.2604,42.1752,42.2249,98400.0
2010-07-06 11:10:00,59.47,59.57,59.37,59.38,52000.0,42.2249,42.2959,42.1539,42.161,52000.0
2010-07-06 11:20:00,59.39,59.41,59.25,59.27,43800.0,42.1681,42.1823,42.0687,42.0829,43800.0
2010-07-06 11:30:00,59.27,59.5,59.27,59.41,47900.0,42.0829,42.2462,42.0829,42.1823,47900.0
2010-07-06 11:40:00,59.4,59.48,59.36,59.44,47500.0,42.1752,42.232,42.1468,42.2036,47500.0
2010-07-06 11:50:00,59.44,59.46,59.34,59.45,34500.0,42.2036,42.2178,42.1326,42.2107,34500.0
2010-07-06 12:00:00,59.45,59.49,59.4,59.46,22800.0,42.2107,42.2391,42.1752,42.2178,22800.0
2010-07-06 12:10:00,59.46,59.49,59.35,59.41,51000.0,42.2178,42.2391,42.1397,42.1823,51000.0
2010-07-06 12:20:00,59.42,59.45,59.23,59.29,40000.0,42.1894,42.2107,42.0545,42.0971,40000.0
2010-07-06 12:30:00,59.3,59.36,59.2,59.29,42500.0,42.1042,42.1468,42.0332,42.0971,42500.0
2010-07-06 12:40:00,59.28,59.29,59.1,59.1,34600.0,42.09,42.0971,41.9622,41.9622,34600.0
2010-07-06 12:50:00,59.07,59.1,58.91,58.94,44500.0,41.9409,41.9622,41.8273,41.8486,44500.0
2010-07-06 13:00:00,58.95,59.1,58.93,59.06,40300.0,41.8557,41.9622,41.8415,41.9338,40300.0
2010-07-06 13:10:00,59.05,59.07,58.85,58.88,32100.0,41.9267,41.9409,41.7847,41.806,32100.0
2010-07-06 13:20:00,58.88,58.97,58.77,58.92,35800.0,41.806,41.8699,41.7279,41.8344,35800.0
2010-07-06 13:30:00,58.92,59.0,58.73,58.73,34200.0,41.8344,41.8912,41.6995,41.6995,34200.0
2010-07-06 13:40:00,58.74,58.84,58.59,58.64,49100.0,41.7066,41.7776,41.6001,41.6356,49100.0
2010-07-06 13:50:00,58.64,58.72,58.43,58.5,47500.0,41.6356,41.6924,41.4865,41.5362,47500.0
2010-07-06 14:00:00,58.5,58.63,58.41,58.44,47800.0,41.5362,41.6285,41.4723,41.4936,47800.0
2010-07-06 14:10:00,58.44,58.52,58.33,58.49,62500.0,41.4936,41.5504,41.4155,41.5291,62500.0
2010-07-06 14:20:00,58.5,58.62,58.43,58.49,34000.0,41.5362,41.6214,41.4865,41.5291,34000.0
2010-07-06 14:30:00,58.5,58.69,58.5,58.65,32800.0,41.5362,41.6711,41.5362,41.6427,32800.0
2010-07-06 14:40:00,58.65,58.67,58.41,58.49,35600.0,41.6427,41.6569,41.4723,41.5291,35600.0
2010-07-06 14:50:00,58.48,58.62,58.37,58.38,50500.0,41.522,41.6214,41.4439,41.451,50500.0
2010-07-06 15:00:00,58.38,58.49,58.23,58.35,51800.0,41.451,41.5291,41.3445,41.4297,51800.0
2010-07-06 15:10:00,58.34,58.46,58.22,58.24,77400.0,41.4226,41.5078,41.3374,41.3516,77400.0
2010-07-06 15:20:00,58.23,58.31,58.12,58.27,102900.0,41.3445,41.4013,41.2664,41.3729,102900.0
2010-07-06 15:30:00,58.27,58.4,58.21,58.3,130600.0,41.3729,41.4652,41.3303,41.3942,130600.0
2010-07-06 15:40:00,58.29,58.64,58.29,58.42,200800.0,41.3871,41.6356,41.3871,41.4794,200800.0
2010-07-06 15:50:00,58.44,58.63,58.34,58.62,182200.0,41.4936,41.6285,41.4226,41.6214,182200.0
2010-07-07 09:30:00,58.87,59.22,58.79,58.82,52300.0,41.7989,42.0474,41.7421,41.7634,52300.0
2010-07-07 09:40:00,58.84,58.87,58.6,58.72,48200.0,41.7776,41.7989,41.6072,41.6924,48200.0
2010-07-07 09:50:00,58.69,58.87,58.69,58.83,21700.0,41.6711,41.7989,41.6711,41.7705,21700.0
2010-07-07 10:00:00,58.86,59.13,58.82,58.97,40900.0,41.7918,41.9835,41.7634,41.8699,40900.0
2010-07-07 10:10:00,58.97,59.08,58.93,58.98,38800.0,41.8699,41.948,41.8415,41.877,38800.0
2010-07-07 10:20:00,58.97,59.03,58.94,58.99,23700.0,41.8699,41.9125,41.8486,41.8841,23700.0
2010-07-07 10:30:00,58.98,59.3,58.98,59.25,40200.0,41.877,42.1042,41.877,42.0687,40200.0
2010-07-07 10:40:00,59.25,59.43,59.17,59.43,46300.0,42.0687,42.1965,42.0119,42.1965,46300.0
2010-07-07 10:50:00,59.43,59.45,59.3,59.35,124200.0,42.1965,42.2107,42.1042,42.1397,124200.0
2010-07-07 11:00:00,59.35,59.37,59.22,59.22,66400.0,42.1397,42.1539,42.0474,42.0474,66400.0
2010-07-07 11:10:00,59.22,59.3,59.04,59.04,56000.0,42.0474,42.1042,41.9196,41.9196,56000.0
2010-07-07 11:20:00,59.05,59.1,58.97,59.0,53800.0,41.9267,41.9622,41.8699,41.8912,53800.0
2010-07-07 11:30:00,59.0,59.05,58.94,58.97,119900.0,41.8912,41.9267,41.8486,41.8699,119900.0
2010-07-07 11:40:00,58.98,58.98,58.73,58.76,68900.0,41.877,41.877,41.6995,41.7208,68900.0
2010-07-07 11:50:00,58.76,58.81,58.58,58.8,96000.0,41.7208,41.7563,41.593,41.7492,96000.0
2010-07-07 12:00:00,58.8,58.94,58.74,58.92,96400.0,41.7492,41.8486,41.7066,41.8344,96400.0
2010-07-07 12:10:00,58.91,59.06,58.88,59.03,74800.0,41.8273,41.9338,41.806,41.9125,74800.0
2010-07-07 12:20:00,59.02,59.08,58.98,59.07,95800.0,41.9054,41.948,41.877,41.9409,95800.0
2010-07-07 12:30:00,59.09,59.14,59.05,59.09,52600.0,41.9551,41.9906,41.9267,41.9551,52600.0
2010-07-07 12:40:00,59.09,59.23,59.03,59.17,28600.0,41.9551,42.0545,41.9125,42.0119,28600.0
2010-07-07 12:50:00,59.17,59.29,59.13,59.24,45100.0,42.0119,42.0971,41.9835,42.0616,45100.0
2010-07-07 13:00:00,59.23,59.3,59.22,59.24,33900.0,42.0545,42.1042,42.0474,42.0616,33900.0
2010-07-07 13:10:00,59.23,59.45,59.18,59.41,106600.0,42.0545,42.2107,42.019,42.1823,106600.0
2010-07-07 13:20:00,59.41,59.48,59.38,59.46,53000.0,42.1823,42.232,42.161,42.2178,53000.0
2010-07-07 13:30:00,59.45,59.46,59.34,59.37,42600.0,42.2107,42.2178,42.1326,42.1539,42600.0
2010-07-07 13:40:00,59.37,59.58,59.32,59.57,47800.0,42.1539,42.303,42.1184,42.2959,47800.0
2010-07-07 13:50:00,59.58,59.71,59.5,59.63,61000.0,42.303,42.3953,42.2462,42.3385,61000.0
2010-07-07 14:00:00,59.63,59.88,59.63,59.8,100400.0,42.3385,42.516,42.3385,42.4592,100400.0
2010-07-07 14:10:00,59.8,59.89,59.76,59.87,57700.0,42.4592,42.5231,42.4308,42.5089,57700.0
2010-07-07 14:20:00,59.87,59.89,59.81,59.81,47000.0,42.5089,42.5231,42.4663,42.4663,47000.0
2010-07-07 14:30:00,59.81,59.84,59.69,59.69,43700.0,42.4663,42.4876,42.3811,42.3811,43700.0
2010-07-07 14:40:00,59.68,59.77,59.66,59.7,36000.0,42.374,42.4379,42.3598,42.3882,36000.0
2010-07-07 14:50:00,59.69,59.82,59.68,59.81,85100.0,42.3811,42.4734,42.374,42.4663,85100.0
2010-07-07 15:00:00,59.81,59.81,59.62,59.66,65600.0,42.4663,42.4663,42.3314,42.3598,65600.0
2010-07-07 15:10:00,59.67,59.84,59.67,59.8,137700.0,42.3669,42.4876,42.3669,42.4592,137700.0
2010-07-07 15:20:00,59.81,60.04,59.79,60.0,73600.0,42.4663,42.6296,42.4521,42.6012,73600.0
2010-07-07 15:30:00,60.0,60.08,59.94,59.94,191100.0,42.6012,42.658,42.5586,42.5586,191100.0
2010-07-07 15:40:00,59.95,60.12,59.87,60.08,204500.0,42.5657,42.6864,42.5089,42.658,204500.0
2010-07-07 15:50:00,60.07,60.27,60.04,60.19,267700.0,42.6509,42.7929,42.6296,42.7361,267700.0
2010-07-08 09:30:00,60.58,61.08,60.58,61.02,66600.0,43.013,43.368,43.013,43.3254,66600.0
2010-07-08 09:40:00,61.02,61.04,60.85,61.0,44600.0,43.3254,43.3396,43.2047,43.3112,44600.0
2010-07-08 09:50:00,61.01,61.02,60.84,60.87,81500.0,43.3183,43.3254,43.1976,43.2189,81500.0
2010-07-08 10:00:00,60.86,60.94,60.71,60.76,55500.0,43.2118,43.2686,43.1053,43.1408,55500.0
2010-07-08 10:10:00,60.77,60.96,60.76,60.9,99800.0,43.1479,43.2828,43.1408,43.2402,99800.0
2010-07-08 10:20:00,60.9,60.94,60.84,60.92,35200.0,43.2402,43.2686,43.1976,43.2544,35200.0
2010-07-08 10:30:00,60.94,60.94,60.82,60.85,77900.0,43.2686,43.2686,43.1834,43.2047,77900.0
2010-07-08 10:40:00,60.84,60.92,60.79,60.9,37400.0,43.1976,43.2544,43.1621,43.2402,37400.0
2010-07-08 10:50:00,60.9,60.91,60.77,60.81,42700.0,43.2402,43.2473,43.1479,43.1763,42700.0
2010-07-08 11:00:00,60.8,60.8,60.68,60.71,38900.0,43.1692,43.1692,43.084,43.1053,38900.0
2010-07-08 11:10:00,60.73,60.91,60.7,60.88,76400.0,43.1195,43.2473,43.0982,43.226,76400.0
2010-07-08 11:20:00,60.87,60.9,60.75,60.77,27000.0,43.2189,43.2402,43.1337,43.1479,27000.0
2010-07-08 11:30:00,60.78,60.96,60.73,60.88,51300.0,43.155,43.2828,43.1195,43.226,51300.0
2010-07-08 11:40:00,60.88,60.92,60.7,60.72,26600.0,43.226,43.2544,43.0982,43.1124,26600.0
2010-07-08 11:50:00,60.71,60.73,60.56,60.63,27100.0,43.1053,43.1195,42.9988,43.0485,27100.0
2010-07-08 12:00:00,60.65,60.76,60.55,60.7,36500.0,43.0627,43.1408,42.9917,43.0982,36500.0
2010-07-08 12:10:00,60.72,60.72,60.57,60.62,55100.0,43.1124,43.1124,43.0059,43.0414,55100.0
2010-07-08 12:20:00,60.63,60.65,60.56,60.57,19500.0,43.0485,43.0627,42.9988,43.0059,19500.0
2010-07-08 12:30:00,60.56,60.56,60.45,60.47,17000.0,42.9988,42.9988,42.9207,42.9349,17000.0
2010-07-08 12:40:00,60.48,60.52,60.4,60.5,13300.0,42.942,42.9704,42.8852,42.9562,13300.0
2010-07-08 12:50:00,60.52,60.54,60.39,60.4,12400.0,42.9704,42.9846,42.8781,42.8852,12400.0
2010-07-08 13:00:00,60.42,60.63,60.4,60.63,25600.0,42.8994,43.0485,42.8852,43.0485,25600.0
2010-07-08 13:10:00,60.64,60.77,60.6,60.77,23500.0,43.0556,43.1479,43.0272,43.1479,23500.0
2010-07-08 13:20:00,60.77,60.84,60.71,60.74,31400.0,43.1479,43.1976,43.1053,43.1266,31400.0
2010-07-08 13:30:00,60.73,60.81,60.65,60.65,34800.0,43.1195,43.1763,43.0627,43.0627,34800.0
2010-07-08 13:40:00,60.64,60.72,60.6,60.7,18000.0,43.0556,43.1124,43.0272,43.0982,18000.0
2010-07-08 13:50:00,60.72,60.72,60.47,60.49,20800.0,43.1124,43.1124,42.9349,42.9491,20800.0
2010-07-08 14:00:00,60.52,60.59,60.5,60.55,11600.0,42.9704,43.0201,42.9562,42.9917,11600.0
2010-07-08 14:10:00,60.54,60.54,60.31,60.42,22500.0,42.9846,42.9846,42.8213,42.8994,22500.0
2010-07-08 14:20:00,60.41,60.44,60.31,60.43,22400.0,42.8923,42.9136,42.8213,42.9065,22400.0
2010-07-08 14:30:00,60.43,60.47,60.39,60.41,23900.0,42.9065,42.9349,42.8781,42.8923,23900.0
2010-07-08 14:40:00,60.42,60.59,60.42,60.59,20200.0,42.8994,43.0201,42.8994,43.0201,20200.0
2010-07-08 14:50:00,60.58,60.68,60.52,60.67,16500.0,43.013,43.084,42.9704,43.0769,16500.0
2010-07-08 15:00:00,60.64,60.64,60.43,60.48,54300.0,43.0556,43.0556,42.9065,42.942,54300.0
2010-07-08 15:10:00,60.47,60.61,60.44,60.58,26100.0,42.9349,43.0343,42.9136,43.013,26100.0
2010-07-08 15:20:00,60.59,60.8,60.59,60.79,30400.0,43.0201,43.1692,43.0201,43.1621,30400.0
2010-07-08 15:30:00,60.81,60.97,60.77,60.91,74800.0,43.1763,43.2899,43.1479,43.2473,74800.0
2010-07-08 15:40:00,60.92,61.06,60.82,60.91,100100.0,43.2544,43.3538,43.1834,43.2473,100100.0
2010-07-08 15:50:00,60.91,61.01,60.84,60.98,118800.0,43.2473,43.3183,43.1976,43.297,118800.0
2010-07-09 09:30:00,60.78,60.83,60.55,60.71,46000.0,43.155,43.1905,42.9917,43.1053,46000.0
2010-07-09 09:40:00,60.7,60.75,60.45,60.58,37600.0,43.0982,43.1337,42.9207,43.013,37600.0
2010-07-09 09:50:00,60.6,60.62,60.33,60.37,36400.0,43.0272,43.0414,42.8355,42.8639,36400.0
2010-07-09 10:00:00,60.38,60.73,60.38,60.56,56800.0,42.871,43.1195,42.871,42.9988,56800.0
2010-07-09 10:10:00,60.53,60.64,60.47,60.54,28100.0,42.9775,43.0556,42.9349,42.9846,28100.0
2010-07-09 10:20:00,60.53,60.64,60.46,60.62,33200.0,42.9775,43.0556,42.9278,43.0414,33200.0
2010-07-09 10:30:00,60.63,60.72,60.58,60.66,15800.0,43.0485,43.1124,43.013,43.0698,15800.0
2010-07-09 10:40:00,60.65,60.72,60.49,60.54,17500.0,43.0627,43.1124,42.9491,42.9846,17500.0
2010-07-09 10:50:00,60.54,60.56,60.32,60.37,23700.0,42.9846,42.9988,42.8284,42.8639,23700.0
2010-07-09 11:00:00,60.39,60.39,60.05,60.09,66200.0,42.8781,42.8781,42.6367,42.6651,66200.0
2010-07-09 11:10:00,60.09,60.22,60.08,60.13,38800.0,42.6651,42.7574,42.658,42.6935,38800.0
2010-07-09 11:20:00,60.12,60.15,60.0,60.07,20900.0,42.6864,42.7077,42.6012,42.6509,20900.0
2010-07-09 11:30:00,60.08,60.27,60.08,60.25,22800.0,42.658,42.7929,42.658,42.7787,22800.0
2010-07-09 11:40:00,60.26,60.29,60.1,60.12,25400.0,42.7858,42.8071,42.6722,42.6864,25400.0
2010-07-09 11:50:00,60.12,60.19,60.11,60.16,21800.0,42.6864,42.7361,42.6793,42.7148,21800.0
2010-07-09 12:00:00,60.17,60.31,60.15,60.28,15700.0,42.7219,42.8213,42.7077,42.8,15700.0
2010-07-09 12:10:00,60.28,60.3,60.17,60.24,16100.0,42.8,42.8142,42.7219,42.7716,16100.0
2010-07-09 12:20:00,60.25,60.38,60.22,60.36,38800.0,42.7787,42.871,42.7574,42.8568,38800.0
2010-07-09 12:30:00,60.35,60.36,60.22,60.31,35200.0,42.8497,42.8568,42.7574,42.8213,35200.0
2010-07-09 12:40:00,60.31,60.4,60.28,60.38,14600.0,42.8213,42.8852,42.8,42.871,14600.0
2010-07-09 12:50:00,60.41,60.42,60.35,60.37,7900.0,42.8923,42.8994,42.8497,42.8639,7900.0
2010-07-09 13:00:00,60.37,60.41,60.35,60.4,7200.0,42.8639,42.8923,42.8497,42.8852,7200.0
2010-07-09 13:10:00,60.4,60.4,60.29,60.31,10900.0,42.8852,42.8852,42.8071,42.8213,10900.0
2010-07-09 13:20:00,60.31,60.33,60.22,60.23,8600.0,42.8213,42.8355,42.7574,42.7645,8600.0
2010-07-09 13:30:00,60.23,60.32,60.2,60.29,13300.0,42.7645,42.8284,42.7432,42.8071,13300.0
2010-07-09 13:40:00,60.29,60.3,60.17,60.23,13700.0,42.8071,42.8142,42.7219,42.7645,13700.0
2010-07-09 13:50:00,60.22,60.32,60.22,60.32,13000.0,42.7574,42.8284,42.7574,42.8284,13000.0
2010-07-09 14:00:00,60.31,60.41,60.29,60.29,16800.0,42.8213,42.8923,42.8071,42.8071,16800.0
2010-07-09 14:10:00,60.29,60.31,60.23,60.29,10600.0,42.8071,42.8213,42.7645,42.8071,10600.0
2010-07-09 14:20:00,60.3,60.36,60.28,60.34,11400.0,42.8142,42.8568,42.8,42.8426,11400.0
2010-07-09 14:30:00,60.33,60.35,60.28,60.29,13300.0,42.8355,42.8497,42.8,42.8071,13300.0
2010-07-09 14:40:00,60.32,60.43,60.32,60.34,21300.0,42.8284,42.9065,42.8284,42.8426,21300.0
2010-07-09 14:50:00,60.34,60.62,60.33,60.55,31000.0,42.8426,43.0414,42.8355,42.9917,31000.0
2010-07-09 15:00:00,60.54,60.67,60.52,60.57,34400.0,42.9846,43.0769,42.9704,43.0059,34400.0
2010-07-09 15:10:00,60.57,60.68,60.56,60.63,38700.0,43.0059,43.084,42.9988,43.0485,38700.0
2010-07-09 15:20:00,60.63,60.69,60.5,60.54,39600.0,43.0485,43.0911,42.9562,42.9846,39600.0
2010-07-09 15:30:00,60.53,60.72,60.46,60.7,68000.0,42.9775,43.1124,42.9278,43.0982,68000.0
2010-07-09 15:40:00,60.7,60.82,60.7,60.78,98900.0,43.0982,43.1834,43.0982,43.155,98900.0
2010-07-09 15:50:00,60.78,60.86,60.7,60.79,128900.0,43.155,43.2118,43.0982,43.1621,128900.0
2010-07-12 09:30:00,60.34,60.43,60.28,60.31,38900.0,42.8426,42.9065,42.8,42.8213,38900.0
2010-07-12 09:40:00,60.31,60.41,60.24,60.26,40400.0,42.8213,42.8923,42.7716,42.7858,40400.0
2010-07-12 09:50:00,60.27,60.28,60.07,60.28,43900.0,42.7929,42.8,42.6509,42.8,43900.0
2010-07-12 10:00:00,60.26,60.34,60.23,60.23,35200.0,42.7858,42.8426,42.7645,42.7645,35200.0
2010-07-12 10:10:00,60.22,60.22,60.11,60.16,22200.0,42.7574,42.7574,42.6793,42.7148,22200.0
2010-07-12 10:20:00,60.18,60.18,59.83,59.84,31100.0,42.729,42.729,42.4805,42.4876,31100.0
2010-07-12 10:30:00,59.84,60.01,59.83,59.97,34400.0,42.4876,42.6083,42.4805,42.5799,34400.0
2010-07-12 10:40:00,59.97,59.97,59.8,59.84,68000.0,42.5799,42.5799,42.4592,42.4876,68000.0
2010-07-12 10:50:00,59.8,59.87,59.74,59.76,34700.0,42.4592,42.5089,42.4166,42.4308,34700.0
2010-07-12 11:00:00,59.76,59.76,59.52,59.58,51000.0,42.4308,42.4308,42.2604,42.303,51000.0
2010-07-12 11:10:00,59.58,59.68,59.58,59.64,34300.0,42.303,42.374,42.303,42.3456,34300.0
2010-07-12 11:20:00,59.65,59.76,59.58,59.69,55600.0,42.3527,42.4308,42.303,42.3811,55600.0
2010-07-12 11:30:00,59.7,59.78,59.63,59.65,35200.0,42.3882,42.445,42.3385,42.3527,35200.0
2010-07-12 11:40:00,59.65,59.67,59.59,59.59,40600.0,42.3527,42.3669,42.3101,42.3101,40600.0
2010-07-12 11:50:00,59.6,59.67,59.59,59.63,33100.0,42.3172,42.3669,42.3101,42.3385,33100.0
2010-07-12 12:00:00,59.63,59.86,59.63,59.84,20300.0,42.3385,42.5018,42.3385,42.4876,20300.0
2010-07-12 12:10:00,59.83,59.87,59.79,59.83,17700.0,42.4805,42.5089,42.4521,42.4805,17700.0
2010-07-12 12:20:00,59.83,59.85,59.76,59.79,20100.0,42.4805,42.4947,42.4308,42.4521,20100.0
2010-07-12 12:30:00,59.79,59.86,59.76,59.85,22800.0,42.4521,42.5018,42.4308,42.4947,22800.0
2010-07-12 12:40:00,59.86,59.89,59.74,59.79,24000.0,42.5018,42.5231,42.4166,42.4521,24000.0
2010-07-12 12:50:00,59.79,59.84,59.7,59.72,27400.0,42.4521,42.4876,42.3882,42.4024,27400.0
2010-07-12 13:00:00,59.72,59.85,59.71,59.83,35700.0,42.4024,42.4947,42.3953,42.4805,35700.0
2010-07-12 13:10:00,59.82,59.97,59.81,59.97,22500.0,42.4734,42.5799,42.4663,42.5799,22500.0
2010-07-12 13:20:00,59.96,59.96,59.91,59.93,14200.0,42.5728,42.5728,42.5373,42.5515,14200.0
2010-07-12 13:30:00,59.93,59.95,59.83,59.83,24000.0,42.5515,42.5657,42.4805,42.4805,24000.0
2010-07-12 13:40:00,59.85,59.89,59.79,59.83,19100.0,42.4947,42.5231,42.4521,42.4805,19100.0
2010-07-12 13:50:00,59.83,59.99,59.83,59.97,21300.0,42.4805,42.5941,42.4805,42.5799,21300.0
2010-07-12 14:00:00,59.97,59.97,59.74,59.79,52000.0,42.5799,42.5799,42.4166,42.4521,52000.0
2010-07-12 14:10:00,59.79,59.83,59.72,59.74,26400.0,42.4521,42.4805,42.4024,42.4166,26400.0
2010-07-12 14:20:00,59.74,59.79,59.71,59.77,27800.0,42.4166,42.4521,42.3953,42.4379,27800.0
2010-07-12 14:30:00,59.76,59.77,59.67,59.74,39100.0,42.4308,42.4379,42.3669,42.4166,39100.0
2010-07-12 14:40:00,59.75,59.88,59.71,59.88,24900.0,42.4237,42.516,42.3953,42.516,24900.0
2010-07-12 14:50:00,59.88,59.9,59.74,59.79,71600.0,42.516,42.5302,42.4166,42.4521,71600.0
2010-07-12 15:00:00,59.8,59.82,59.64,59.68,49700.0,42.4592,42.4734,42.3456,42.374,49700.0
2010-07-12 15:10:00,59.68,59.78,59.63,59.72,45300.0,42.374,42.445,42.3385,42.4024,45300.0
2010-07-12 15:20:00,59.71,59.79,59.67,59.71,43600.0,42.3953,42.4521,42.3669,42.3953,43600.0
2010-07-12 15:30:00,59.71,59.81,59.65,59.8,53400.0,42.3953,42.4663,42.3527,42.4592,53400.0
2010-07-12 15:40:00,59.8,59.86,59.72,59.72,103600.0,42.4592,42.5018,42.4024,42.4024,103600.0
2010-07-12 15:50:00,59.73,59.87,59.69,59.86,137400.0,42.4095,42.5089,42.3811,42.5018,137400.0
2010-07-13 09:30:00,60.42,60.68,60.26,60.5,44500.0,42.8994,43.084,42.7858,42.9562,44500.0
2010-07-13 09:40:00,60.5,60.55,60.07,60.12,71500.0,42.9562,42.9917,42.6509,42.6864,71500.0
2010-07-13 09:50:00,60.13,60.22,60.11,60.22,70200.0,42.6935,42.7574,42.6793,42.7574,70200.0
2010-07-13 10:00:00,60.22,60.52,60.21,60.39,38700.0,42.7574,42.9704,42.7503,42.8781,38700.0
2010-07-13 10:10:00,60.39,60.42,60.26,60.4,43700.0,42.8781,42.8994,42.7858,42.8852,43700.0
2010-07-13 10:20:00,60.41,60.47,60.29,60.3,32000.0,42.8923,42.9349,42.8071,42.8142,32000.0
2010-07-13 10:30:00,60.3,60.31,60.19,60.28,64800.0,42.8142,42.8213,42.7361,42.8,64800.0
2010-07-13 10:40:00,60.27,60.28,60.14,60.19,58200.0,42.7929,42.8,42.7006,42.7361,58200.0
2010-07-13 10:50:00,60.19,60.27,60.1,60.1,53500.0,42.7361,42.7929,42.6722,42.6722,53500.0
2010-07-13 11:00:00,60.09,60.36,60.07,60.36,46000.0,42.6651,42.8568,42.6509,42.8568,46000.0
2010-07-13 11:10:00,60.36,60.39,60.31,60.36,20200.0,42.8568,42.8781,42.8213,42.8568,20200.0
2010-07-13 11:20:00,60.38,60.42,60.3,60.41,24600.0,42.871,42.8994,42.8142,42.8923,24600.0
2010-07-13 11:30:00,60.39,60.66,60.39,60.63,57800.0,42.8781,43.0698,42.8781,43.0485,57800.0
2010-07-13 11:40:00,60.62,60.71,60.61,60.65,65700.0,43.0414,43.1053,43.0343,43.0627,65700.0
2010-07-13 11:50:00,60.64,60.72,60.58,60.62,33400.0,43.0556,43.1124,43.013,43.0414,33400.0
2010-07-13 12:00:00,60.63,60.66,60.46,60.54,39500.0,43.0485,43.0698,42.9278,42.9846,39500.0
2010-07-13 12:10:00,60.54,60.56,60.47,60.53,31100.0,42.9846,42.9988,42.9349,42.9775,31100.0
2010-07-13 12:20:00,60.54,60.75,60.49,60.75,41200.0,42.9846,43.1337,42.9491,43.1337,41200.0
2010-07-13 12:30:00,60.74,60.83,60.74,60.76,27200.0,43.1266,43.1905,43.1266,43.1408,27200.0
2010-07-13 12:40:00,60.75,60.76,60.57,60.62,19200.0,43.1337,43.1408,43.0059,43.0414,19200.0
2010-07-13 12:50:00,60.63,60.66,60.57,60.58,25100.0,43.0485,43.0698,43.0059,43.013,25100.0
2010-07-13 13:00:00,60.58,60.64,60.45,60.57,63700.0,43.013,43.0556,42.9207,43.0059,63700.0
2010-07-13 13:10:00,60.57,60.62,60.31,60.37,18400.0,43.0059,43.0414,42.8213,42.8639,18400.0
2010-07-13 13:20:00,60.36,60.42,60.28,60.31,17800.0,42.8568,42.8994,42.8,42.8213,17800.0
2010-07-13 13:30:00,60.32,60.45,60.32,60.44,29300.0,42.8284,42.9207,42.8284,42.9136,29300.0
2010-07-13 13:40:00,60.44,60.5,60.39,60.41,27100.0,42.9136,42.9562,42.8781,42.8923,27100.0
2010-07-13 13:50:00,60.42,60.44,60.29,60.39,21800.0,42.8994,42.9136,42.8071,42.8781,21800.0
2010-07-13 14:00:00,60.37,60.54,60.35,60.5,25800.0,42.8639,42.9846,42.8497,42.9562,25800.0
2010-07-13 14:10:00,60.49,60.59,60.46,60.51,30900.0,42.9491,43.0201,42.9278,42.9633,30900.0
2010-07-13 14:20:00,60.52,60.53,60.37,60.4,35500.0,42.9704,42.9775,42.8639,42.8852,35500.0
2010-07-13 14:30:00,60.41,60.46,60.39,60.45,27300.0,42.8923,42.9278,42.8781,42.9207,27300.0
2010-07-13 14:40:00,60.46,60.48,60.38,60.45,36200.0,42.9278,42.942,42.871,42.9207,36200.0
2010-07-13 14:50:00,60.45,60.49,60.39,60.46,29800.0,42.9207,42.9491,42.8781,42.9278,29800.0
2010-07-13 15:00:00,60.45,60.62,60.45,60.54,54600.0,42.9207,43.0414,42.9207,42.9846,54600.0
2010-07-13 15:10:00,60.54,60.61,60.51,60.58,43000.0,42.9846,43.0343,42.9633,43.013,43000.0
2010-07-13 15:20:00,60.58,60.62,60.52,60.62,58600.0,43.013,43.0414,42.9704,43.0414,58600.0
2010-07-13 15:30:00,60.61,60.66,60.54,60.65,58300.0,43.0343,43.0698,42.9846,43.0627,58300.0
2010-07-13 15:40:00,60.65,60.8,60.65,60.68,121600.0,43.0627,43.1692,43.0627,43.084,121600.0
2010-07-13 15:50:00,60.68,60.75,60.51,60.53,191900.0,43.084,43.1337,42.9633,42.9775,191900.0
2010-07-14 09:30:00,60.26,60.62,60.16,60.48,48600.0,42.7858,43.0414,42.7148,42.942,48600.0
2010-07-14 09:40:00,60.46,60.66,60.3,60.65,25200.0,42.9278,43.0698,42.8142,43.0627,25200.0
2010-07-14 09:50:00,60.65,60.79,60.57,60.65,34500.0,43.0627,43.1621,43.0059,43.0627,34500.0
2010-07-14 10:00:00,60.65,60.65,60.38,60.49,91400.0,43.0627,43.0627,42.871,42.9491,91400.0
2010-07-14 10:10:00,60.5,60.65,60.47,60.62,34300.0,42.9562,43.0627,42.9349,43.0414,34300.0
2010-07-14 10:20:00,60.65,60.84,60.65,60.71,45200.0,43.0627,43.1976,43.0627,43.1053,45200.0
2010-07-14 10:30:00,60.73,60.8,60.69,60.75,39500.0,43.1195,43.1692,43.0911,43.1337,39500.0
2010-07-14 10:40:00,60.76,61.0,60.74,60.9,32000.0,43.1408,43.3112,43.1266,43.2402,32000.0
2010-07-14 10:50:00,60.9,61.01,60.89,61.01,22600.0,43.2402,43.3183,43.2331,43.3183,22600.0
2010-07-14 11:00:00,61.0,61.2,60.98,61.13,50600.0,43.3112,43.4532,43.297,43.4035,50600.0
2010-07-14 11:10:00,61.13,61.26,61.07,61.26,33700.0,43.4035,43.4958,43.3609,43.4958,33700.0
2010-07-14 11:20:00,61.25,61.26,61.19,61.26,64600.0,43.4887,43.4958,43.4461,43.4958,64600.0
2010-07-14 11:30:00,61.24,61.39,61.24,61.38,46100.0,43.4816,43.5881,43.4816,43.581,46100.0
2010-07-14 11:40:00,61.38,61.43,61.36,61.4,62300.0,43.581,43.6165,43.5668,43.5952,62300.0
2010-07-14 11:50:00,61.4,61.58,61.39,61.54,49900.0,43.5952,43.723,43.5881,43.6946,49900.0
2010-07-14 12:00:00,61.52,61.59,61.39,61.44,144800.0,43.6804,43.7301,43.5881,43.6236,144800.0
2010-07-14 12:10:00,61.44,61.48,61.37,61.4,49800.0,43.6236,43.652,43.5739,43.5952,49800.0
2010-07-14 12:20:00,61.41,61.49,61.37,61.48,38700.0,43.6023,43.6591,43.5739,43.652,38700.0
2010-07-14 12:30:00,61.47,61.5,61.42,61.46,28300.0,43.6449,43.6662,43.6094,43.6378,28300.0
2010-07-14 12:40:00,61.46,61.53,61.45,61.53,27800.0,43.6378,43.6875,43.6307,43.6875,27800.0
2010-07-14 12:50:00,61.53,61.53,61.38,61.48,34000.0,43.6875,43.6875,43.581,43.652,34000.0
2010-07-14 13:00:00,61.49,61.53,61.43,61.52,44900.0,43.6591,43.6875,43.6165,43.6804,44900.0
2010-07-14 13:10:00,61.51,61.59,61.47,61.5,45600.0,43.6733,43.7301,43.6449,43.6662,45600.0
2010-07-14 13:20:00,61.49,61.54,61.38,61.44,43600.0,43.6591,43.6946,43.581,43.6236,43600.0
2010-07-14 13:30:00,61.45,61.54,61.44,61.46,29500.0,43.6307,43.6946,43.6236,43.6378,29500.0
2010-07-14 13:40:00,61.45,61.52,61.4,61.46,27900.0,43.6307,43.6804,43.5952,43.6378,27900.0
2010-07-14 13:50:00,61.45,61.47,61.32,61.36,53700.0,43.6307,43.6449,43.5384,43.5668,53700.0
2010-07-14 14:00:00,61.36,61.4,61.22,61.26,80000.0,43.5668,43.5952,43.4674,43.4958,80000.0
2010-07-14 14:10:00,61.32,61.34,61.19,61.27,70600.0,43.5384,43.5526,43.4461,43.5029,70600.0
2010-07-14 14:20:00,61.26,61.3,61.04,61.15,52100.0,43.4958,43.5242,43.3396,43.4177,52100.0
2010-07-14 14:30:00,61.15,61.28,61.1,61.21,66800.0,43.4177,43.51,43.3822,43.4603,66800.0
2010-07-14 14:40:00,61.19,61.3,61.17,61.29,53400.0,43.4461,43.5242,43.4319,43.5171,53400.0
2010-07-14 14:50:00,61.3,61.31,61.22,61.27,66800.0,43.5242,43.5313,43.4674,43.5029,66800.0
2010-07-14 15:00:00,61.3,61.38,61.2,61.23,66900.0,43.5242,43.581,43.4532,43.4745,66900.0
2010-07-14 15:10:00,61.25,61.42,61.22,61.39,112700.0,43.4887,43.6094,43.4674,43.5881,112700.0
2010-07-14 15:20:00,61.39,61.47,61.34,61.36,188400.0,43.5881,43.6449,43.5526,43.5668,188400.0
2010-07-14 15:30:00,61.35,61.46,61.33,61.45,164600.0,43.5597,43.6378,43.5455,43.6307,164600.0
2010-07-14 15:40:00,61.44,61.55,61.29,61.54,212200.0,43.6236,43.7017,43.5171,43.6946,212200.0
2010-07-14 15:50:00,61.55,61.61,61.49,61.58,280800.0,43.7017,43.7443,43.6591,43.723,280800.0
2010-07-15 09:30:00,61.6,61.83,61.35,61.37,81400.0,43.7372,43.9005,43.5597,43.5739,81400.0
2010-07-15 09:40:00,61.35,61.43,61.08,61.43,48900.0,43.5597,43.6165,43.368,43.6165,48900.0
2010-07-15 09:50:00,61.44,61.5,61.29,61.48,40300.0,43.6236,43.6662,43.5171,43.652,40300.0
2010-07-15 10:00:00,61.48,61.48,60.95,60.95,158000.0,43.652,43.652,43.2757,43.2757,158000.0
2010-07-15 10:10:00,60.95,60.95,60.7,60.74,60900.0,43.2757,43.2757,43.0982,43.1266,60900.0
2010-07-15 10:20:00,60.73,60.75,60.62,60.69,43800.0,43.1195,43.1337,43.0414,43.0911,43800.0
2010-07-15 10:30:00,60.7,60.9,60.67,60.87,40400.0,43.0982,43.2402,43.0769,43.2189,40400.0
2010-07-15 10:40:00,60.87,60.87,60.72,60.81,47400.0,43.2189,43.2189,43.1124,43.1763,47400.0
2010-07-15 10:50:00,60.81,60.87,60.77,60.87,24600.0,43.1763,43.2189,43.1479,43.2189,24600.0
2010-07-15 11:00:00,60.87,60.96,60.85,60.92,48300.0,43.2189,43.2828,43.2047,43.2544,48300.0
2010-07-15 11:10:00,60.92,61.02,60.91,61.0,65600.0,43.2544,43.3254,43.2473,43.3112,65600.0
2010-07-15 11:20:00,61.0,61.17,61.0,61.12,37600.0,43.3112,43.4319,43.3112,43.3964,37600.0
2010-07-15 11:30:00,61.13,61.15,60.95,60.99,44600.0,43.4035,43.4177,43.2757,43.3041,44600.0
2010-07-15 11:40:00,60.98,61.0,60.91,60.97,23800.0,43.297,43.3112,43.2473,43.2899,23800.0
2010-07-15 11:50:00,60.99,61.08,60.93,60.94,19600.0,43.3041,43.368,43.2615,43.2686,19600.0
2010-07-15 12:00:00,60.94,60.96,60.82,60.82,20000.0,43.2686,43.2828,43.1834,43.1834,20000.0
2010-07-15 12:10:00,60.8,60.87,60.61,60.62,33400.0,43.1692,43.2189,43.0343,43.0414,33400.0
2010-07-15 12:20:00,60.61,60.66,60.46,60.46,24700.0,43.0343,43.0698,42.9278,42.9278,24700.0
2010-07-15 12:30:00,60.47,60.53,60.45,60.52,20600.0,42.9349,42.9775,42.9207,42.9704,20600.0
2010-07-15 12:40:00,60.52,60.65,60.49,60.64,10600.0,42.9704,43.0627,42.9491,43.0556,10600.0
2010-07-15 12:50:00,60.64,60.75,60.64,60.68,17600.0,43.0556,43.1337,43.0556,43.084,17600.0
2010-07-15 13:00:00,60.69,60.82,60.69,60.78,13200.0,43.0911,43.1834,43.0911,43.155,13200.0
2010-07-15 13:10:00,60.78,60.95,60.75,60.94,10800.0,43.155,43.2757,43.1337,43.2686,10800.0
2010-07-15 13:20:00,60.96,61.12,60.96,61.05,20600.0,43.2828,43.3964,43.2828,43.3467,20600.0
2010-07-15 13:30:00,61.06,61.14,60.99,61.0,22600.0,43.3538,43.4106,43.3041,43.3112,22600.0
2010-07-15 13:40:00,61.0,61.02,60.95,60.97,35400.0,43.3112,43.3254,43.2757,43.2899,35400.0
2010-07-15 13:50:00,60.96,61.05,60.94,61.04,29400.0,43.2828,43.3467,43.2686,43.3396,29400.0
2010-07-15 14:00:00,61.05,61.1,60.97,61.02,42800.0,43.3467,43.3822,43.2899,43.3254,42800.0
2010-07-15 14:10:00,61.02,61.06,60.98,61.03,21700.0,43.3254,43.3538,43.297,43.3325,21700.0
2010-07-15 14:20:00,61.04,61.09,60.99,61.05,39700.0,43.3396,43.3751,43.3041,43.3467,39700.0
2010-07-15 14:30:00,61.06,61.11,60.96,61.04,38200.0,43.3538,43.3893,43.2828,43.3396,38200.0
2010-07-15 14:40:00,61.03,61.1,60.97,61.08,22900.0,43.3325,43.3822,43.2899,43.368,22900.0
2010-07-15 14:50:00,61.07,61.1,60.97,60.99,27500.0,43.3609,43.3822,43.2899,43.3041,27500.0
2010-07-15 15:00:00,60.99,61.05,60.88,60.92,50900.0,43.3041,43.3467,43.226,43.2544,50900.0
2010-07-15 15:10:00,60.9,61.0,60.82,60.93,173100.0,43.2402,43.3112,43.1834,43.2615,173100.0
2010-07-15 15:20:00,60.93,61.04,60.84,61.03,53000.0,43.2615,43.3396,43.1976,43.3325,53000.0
2010-07-15 15:30:00,61.03,61.29,61.01,61.22,94100.0,43.3325,43.5171,43.3183,43.4674,94100.0
2010-07-15 15:40:00,61.23,61.55,61.16,61.39,157500.0,43.4745,43.7017,43.4248,43.5881,157500.0
2010-07-15 15:50:00,61.39,61.58,61.38,61.43,191500.0,43.5881,43.723,43.581,43.6165,191500.0
2010-07-16 09:30:00,60.97,61.29,60.96,60.96,305100.0,43.2899,43.5171,43.2828,43.2828,305100.0
2010-07-16 09:40:00,60.93,61.07,60.62,60.64,38000.0,43.2615,43.3609,43.0414,43.0556,38000.0
2010-07-16 09:50:00,60.62,60.65,60.03,60.19,79600.0,43.0414,43.0627,42.6225,42.7361,79600.0
2010-07-16 10:00:00,60.17,60.27,59.9,60.02,58300.0,42.7219,42.7929,42.5302,42.6154,58300.0
2010-07-16 10:10:00,59.99,60.16,59.99,60.07,31200.0,42.5941,42.7148,42.5941,42.6509,31200.0
2010-07-16 10:20:00,60.05,60.1,59.91,60.09,36500.0,42.6367,42.6722,42.5373,42.6651,36500.0
2010-07-16 10:30:00,60.08,60.08,59.95,60.03,30900.0,42.658,42.658,42.5657,42.6225,30900.0
2010-07-16 10:40:00,60.03,60.23,59.98,60.1,37700.0,42.6225,42.7645,42.587,42.6722,37700.0
2010-07-16 10:50:00,60.09,60.2,60.07,60.16,30100.0,42.6651,42.7432,42.6509,42.7148,30100.0
2010-07-16 11:00:00,60.16,60.19,59.94,59.98,29300.0,42.7148,42.7361,42.5586,42.587,29300.0
2010-07-16 11:10:00,59.96,59.96,59.87,59.89,25800.0,42.5728,42.5728,42.5089,42.5231,25800.0
2010-07-16 11:20:00,59.86,60.0,59.85,59.99,109600.0,42.5018,42.6012,42.4947,42.5941,109600.0
2010-07-16 11:30:00,60.0,60.0,59.76,59.82,40100.0,42.6012,42.6012,42.4308,42.4734,40100.0
2010-07-16 11:40:00,59.81,59.88,59.77,59.79,35600.0,42.4663,42.516,42.4379,42.4521,35600.0
2010-07-16 11:50:00,59.81,59.81,59.65,59.69,39200.0,42.4663,42.4663,42.3527,42.3811,39200.0
2010-07-16 12:00:00,59.66,59.74,59.6,59.72,74000.0,42.3598,42.4166,42.3172,42.4024,74000.0
2010-07-16 12:10:00,59.73,59.81,59.53,59.58,40800.0,42.4095,42.4663,42.2675,42.303,40800.0
2010-07-16 12:20:00,59.58,59.7,59.52,59.63,35500.0,42.303,42.3882,42.2604,42.3385,35500.0
2010-07-16 12:30:00,59.64,59.64,59.4,59.42,58800.0,42.3456,42.3456,42.1752,42.1894,58800.0
2010-07-16 12:40:00,59.43,59.48,59.38,59.42,29000.0,42.1965,42.232,42.161,42.1894,29000.0
2010-07-16 12:50:00,59.4,59.4,59.24,59.28,100000.0,42.1752,42.1752,42.0616,42.09,100000.0
2010-07-16 13:00:00,59.31,59.33,59.22,59.26,50800.0,42.1113,42.1255,42.0474,42.0758,50800.0
2010-07-16 13:10:00,59.26,59.35,59.21,59.32,22800.0,42.0758,42.1397,42.0403,42.1184,22800.0
2010-07-16 13:20:00,59.3,59.39,59.26,59.28,25700.0,42.1042,42.1681,42.0758,42.09,25700.0
2010-07-16 13:30:00,59.28,59.47,59.28,59.36,28100.0,42.09,42.2249,42.09,42.1468,28100.0
2010-07-16 13:40:00,59.36,59.36,59.21,59.29,18100.0,42.1468,42.1468,42.0403,42.0971,18100.0
2010-07-16 13:50:00,59.29,59.29,59.13,59.22,20100.0,42.0971,42.0971,41.9835,42.0474,20100.0
2010-07-16 14:00:00,59.21,59.36,59.2,59.33,17700.0,42.0403,42.1468,42.0332,42.1255,17700.0
2010-07-16 14:10:00,59.31,59.37,59.14,59.2,36100.0,42.1113,42.1539,41.9906,42.0332,36100.0
2010-07-16 14:20:00,59.21,59.3,59.16,59.22,16900.0,42.0403,42.1042,42.0048,42.0474,16900.0
2010-07-16 14:30:00,59.22,59.31,59.18,59.25,20800.0,42.0474,42.1113,42.019,42.0687,20800.0
2010-07-16 14:40:00,59.25,59.32,59.18,59.21,23000.0,42.0687,42.1184,42.019,42.0403,23000.0
2010-07-16 14:50:00,59.21,59.28,59.12,59.13,39100.0,42.0403,42.09,41.9764,41.9835,39100.0
2010-07-16 15:00:00,59.15,59.19,59.05,59.07,66500.0,41.9977,42.0261,41.9267,41.9409,66500.0
2010-07-16 15:10:00,59.06,59.1,59.0,59.0,40800.0,41.9338,41.9622,41.8912,41.8912,40800.0
2010-07-16 15:20:00,59.0,59.06,58.89,58.91,48200.0,41.8912,41.9338,41.8131,41.8273,48200.0
2010-07-16 15:30:00,58.91,59.07,58.91,58.96,70200.0,41.8273,41.9409,41.8273,41.8628,70200.0
2010-07-16 15:40:00,58.97,59.05,58.75,58.8,110400.0,41.8699,41.9267,41.7137,41.7492,110400.0
2010-07-16 15:50:00,58.81,58.99,58.78,58.91,234900.0,41.7563,41.8841,41.735,41.8273,234900.0
2010-07-19 09:30:00,58.84,59.04,58.6,58.6,123400.0,41.7776,41.9196,41.6072,41.6072,123400.0
2010-07-19 09:40:00,58.59,58.81,58.56,58.81,70200.0,41.6001,41.7563,41.5788,41.7563,70200.0
2010-07-19 09:50:00,58.78,59.01,58.74,58.78,62500.0,41.735,41.8983,41.7066,41.735,62500.0
2010-07-19 10:00:00,58.78,58.91,58.7,58.75,54100.0,41.735,41.8273,41.6782,41.7137,54100.0
2010-07-19 10:10:00,58.74,58.76,58.61,58.65,30100.0,41.7066,41.7208,41.6143,41.6427,30100.0
2010-07-19 10:20:00,58.66,58.68,58.37,58.4,65400.0,41.6498,41.664,41.4439,41.4652,65400.0
2010-07-19 10:30:00,58.39,58.41,58.28,58.33,51300.0,41.4581,41.4723,41.38,41.4155,51300.0
2010-07-19 10:40:00,58.33,58.44,58.21,58.28,62500.0,41.4155,41.4936,41.3303,41.38,62500.0
2010-07-19 10:50:00,58.26,58.53,58.2,58.49,38200.0,41.3658,41.5575,41.3232,41.5291,38200.0
2010-07-19 11:00:00,58.49,58.68,58.42,58.55,51000.0,41.5291,41.664,41.4794,41.5717,51000.0
2010-07-19 11:10:00,58.55,58.63,58.48,58.57,30200.0,41.5717,41.6285,41.522,41.5859,30200.0
2010-07-19 11:20:00,58.56,58.62,58.5,58.53,69500.0,41.5788,41.6214,41.5362,41.5575,69500.0
2010-07-19 11:30:00,58.55,58.57,58.44,58.5,11000.0,41.5717,41.5859,41.4936,41.5362,11000.0
2010-07-19 11:40:00,58.52,58.76,58.52,58.75,29300.0,41.5504,41.7208,41.5504,41.7137,29300.0
2010-07-19 11:50:00,58.75,58.86,58.74,58.84,23000.0,41.7137,41.7918,41.7066,41.7776,23000.0
2010-07-19 12:00:00,58.84,58.84,58.72,58.77,23600.0,41.7776,41.7776,41.6924,41.7279,23600.0
2010-07-19 12:10:00,58.79,58.84,58.68,58.84,18000.0,41.7421,41.7776,41.664,41.7776,18000.0
2010-07-19 12:20:00,58.83,58.89,58.79,58.85,16900.0,41.7705,41.8131,41.7421,41.7847,16900.0
2010-07-19 12:30:00,58.85,58.88,58.8,58.86,15800.0,41.7847,41.806,41.7492,41.7918,15800.0
2010-07-19 12:40:00,58.88,58.89,58.83,58.87,33100.0,41.806,41.8131,41.7705,41.7989,33100.0
2010-07-19 12:50:00,58.86,58.89,58.66,58.72,41900.0,41.7918,41.8131,41.6498,41.6924,41900.0
2010-07-19 13:00:00,58.72,58.8,58.67,58.72,13400.0,41.6924,41.7492,41.6569,41.6924,13400.0
2010-07-19 13:10:00,58.72,58.72,58.55,58.58,18400.0,41.6924,41.6924,41.5717,41.593,18400.0
2010-07-19 13:20:00,58.58,58.61,58.51,58.57,23300.0,41.593,41.6143,41.5433,41.5859,23300.0
2010-07-19 13:30:00,58.59,58.65,58.52,58.53,32600.0,41.6001,41.6427,41.5504,41.5575,32600.0
2010-07-19 13:40:00,58.53,58.57,58.43,58.47,52200.0,41.5575,41.5859,41.4865,41.5149,52200.0
2010-07-19 13:50:00,58.48,58.49,58.38,58.4,36900.0,41.522,41.5291,41.451,41.4652,36900.0
2010-07-19 14:00:00,58.43,58.78,58.42,58.46,47100.0,41.4865,41.735,41.4794,41.5078,47100.0
2010-07-19 14:10:00,58.47,58.6,58.47,58.57,31900.0,41.5149,41.6072,41.5149,41.5859,31900.0
2010-07-19 14:20:00,58.57,58.6,58.47,58.5,35800.0,41.5859,41.6072,41.5149,41.5362,35800.0
2010-07-19 14:30:00,58.5,58.6,58.49,58.51,39200.0,41.5362,41.6072,41.5291,41.5433,39200.0
2010-07-19 14:40:00,58.53,58.62,58.49,58.61,57700.0,41.5575,41.6214,41.5291,41.6143,57700.0
2010-07-19 14:50:00,58.6,58.65,58.51,58.53,64400.0,41.6072,41.6427,41.5433,41.5575,64400.0
2010-07-19 15:00:00,58.55,58.73,58.53,58.7,68900.0,41.5717,41.6995,41.5575,41.6782,68900.0
2010-07-19 15:10:00,58.72,58.79,58.68,58.73,46500.0,41.6924,41.7421,41.664,41.6995,46500.0
2010-07-19 15:20:00,58.72,58.73,58.55,58.6,35400.0,41.6924,41.6995,41.5717,41.6072,35400.0
2010-07-19 15:30:00,58.6,58.63,58.48,58.52,82500.0,41.6072,41.6285,41.522,41.5504,82500.0
2010-07-19 15:40:00,58.52,58.65,58.49,58.6,98800.0,41.5504,41.6427,41.5291,41.6072,98800.0
2010-07-19 15:50:00,58.61,58.69,58.56,58.63,142700.0,41.6143,41.6711,41.5788,41.6285,142700.0
2010-07-20 09:30:00,57.91,57.91,57.11,57.32,190500.0,41.1173,41.1173,40.5492,40.6983,190500.0
2010-07-20 09:40:00,57.34,57.44,57.04,57.27,138700.0,40.7125,40.7835,40.4995,40.6628,138700.0
2010-07-20 09:50:00,57.27,57.48,57.27,57.35,85800.0,40.6628,40.8119,40.6628,40.7196,85800.0
2010-07-20 10:00:00,57.35,57.4,57.05,57.07,127200.0,40.7196,40.7551,40.5066,40.5208,127200.0
2010-07-20 10:10:00,57.08,57.19,56.95,57.14,174400.0,40.5279,40.606,40.4356,40.5705,174400.0
2010-07-20 10:20:00,57.12,57.22,57.0,57.04,114300.0,40.5563,40.6273,40.4711,40.4995,114300.0
2010-07-20 10:30:00,57.03,57.35,56.93,57.27,84500.0,40.4924,40.7196,40.4214,40.6628,84500.0
2010-07-20 10:40:00,57.27,57.47,57.18,57.24,55900.0,40.6628,40.8048,40.5989,40.6415,55900.0
2010-07-20 10:50:00,57.23,57.31,57.1,57.18,53600.0,40.6344,40.6912,40.5421,40.5989,53600.0
2010-07-20 11:00:00,57.18,57.32,57.1,57.15,115300.0,40.5989,40.6983,40.5421,40.5776,115300.0
2010-07-20 11:10:00,57.15,57.24,56.95,57.2,142200.0,40.5776,40.6415,40.4356,40.6131,142200.0
2010-07-20 11:20:00,57.2,57.3,57.14,57.28,41300.0,40.6131,40.6841,40.5705,40.6699,41300.0
2010-07-20 11:30:00,57.31,57.36,57.21,57.31,54900.0,40.6912,40.7267,40.6202,40.6912,54900.0
2010-07-20 11:40:00,57.31,57.5,57.29,57.42,49000.0,40.6912,40.8261,40.677,40.7693,49000.0
2010-07-20 11:50:00,57.43,57.51,57.38,57.5,80400.0,40.7764,40.8332,40.7409,40.8261,80400.0
2010-07-20 12:00:00,57.5,57.59,57.46,57.51,40300.0,40.8261,40.89,40.7977,40.8332,40300.0
2010-07-20 12:10:00,57.5,57.54,57.38,57.39,56700.0,40.8261,40.8545,40.7409,40.748,56700.0
2010-07-20 12:20:00,57.4,57.46,57.37,57.4,42500.0,40.7551,40.7977,40.7338,40.7551,42500.0
2010-07-20 12:30:00,57.4,57.51,57.38,57.46,41000.0,40.7551,40.8332,40.7409,40.7977,41000.0
2010-07-20 12:40:00,57.45,57.55,57.41,57.53,105300.0,40.7906,40.8616,40.7622,40.8474,105300.0
2010-07-20 12:50:00,57.52,57.65,57.5,57.59,22800.0,40.8403,40.9326,40.8261,40.89,22800.0
2010-07-20 13:00:00,57.59,57.68,57.58,57.67,40500.0,40.89,40.9539,40.8829,40.9468,40500.0
2010-07-20 13:10:00,57.67,57.71,57.59,57.71,37300.0,40.9468,40.9752,40.89,40.9752,37300.0
2010-07-20 13:20:00,57.71,57.76,57.67,57.75,12600.0,40.9752,41.0107,40.9468,41.0036,12600.0
2010-07-20 13:30:00,57.76,58.04,57.74,58.04,22300.0,41.0107,41.2096,40.9965,41.2096,22300.0
2010-07-20 13:40:00,58.03,58.12,57.99,58.1,28400.0,41.2025,41.2664,41.1741,41.2522,28400.0
2010-07-20 13:50:00,58.09,58.38,58.06,58.35,51400.0,41.2451,41.451,41.2238,41.4297,51400.0
2010-07-20 14:00:00,58.37,58.38,58.24,58.26,25000.0,41.4439,41.451,41.3516,41.3658,25000.0
2010-07-20 14:10:00,58.26,58.32,58.21,58.29,26500.0,41.3658,41.4084,41.3303,41.3871,26500.0
2010-07-20 14:20:00,58.28,58.4,58.14,58.37,57300.0,41.38,41.4652,41.2806,41.4439,57300.0
2010-07-20 14:30:00,58.36,58.45,58.32,58.38,40700.0,41.4368,41.5007,41.4084,41.451,40700.0
2010-07-20 14:40:00,58.38,58.44,58.33,58.44,50200.0,41.451,41.4936,41.4155,41.4936,50200.0
2010-07-20 14:50:00,58.44,58.53,58.35,58.42,40800.0,41.4936,41.5575,41.4297,41.4794,40800.0
2010-07-20 15:00:00,58.42,58.56,58.37,58.54,36600.0,41.4794,41.5788,41.4439,41.5646,36600.0
2010-07-20 15:10:00,58.54,58.77,58.52,58.69,68500.0,41.5646,41.7279,41.5504,41.6711,68500.0
2010-07-20 15:20:00,58.68,58.91,58.65,58.84,84500.0,41.664,41.8273,41.6427,41.7776,84500.0
2010-07-20 15:30:00,58.84,59.01,58.81,58.9,127300.0,41.7776,41.8983,41.7563,41.8202,127300.0
2010-07-20 15:40:00,58.91,59.13,58.85,59.13,122700.0,41.8273,41.9835,41.7847,41.9835,122700.0
2010-07-20 15:50:00,59.13,59.22,59.08,59.2,301000.0,41.9835,42.0474,41.948,42.0332,301000.0
2010-07-21 09:30:00,59.53,59.65,59.23,59.38,65500.0,42.2675,42.3527,42.0545,42.161,65500.0
2010-07-21 09:40:00,59.4,59.49,59.26,59.49,42200.0,42.1752,42.2391,42.0758,42.2391,42200.0
2010-07-21 09:50:00,59.5,59.51,59.27,59.5,78400.0,42.2462,42.2533,42.0829,42.2462,78400.0
2010-07-21 10:00:00,59.51,59.51,59.3,59.42,43400.0,42.2533,42.2533,42.1042,42.1894,43400.0
2010-07-21 10:10:00,59.43,59.62,59.42,59.57,44500.0,42.1965,42.3314,42.1894,42.2959,44500.0
2010-07-21 10:20:00,59.57,59.67,59.51,59.64,59100.0,42.2959,42.3669,42.2533,42.3456,59100.0
2010-07-21 10:30:00,59.63,59.75,59.62,59.67,57000.0,42.3385,42.4237,42.3314,42.3669,57000.0
2010-07-21 10:40:00,59.67,59.9,59.67,59.86,59800.0,42.3669,42.5302,42.3669,42.5018,59800.0
2010-07-21 10:50:00,59.85,59.96,59.81,59.87,47800.0,42.4947,42.5728,42.4663,42.5089,47800.0
2010-07-21 11:00:00,59.88,59.89,59.66,59.66,67600.0,42.516,42.5231,42.3598,42.3598,67600.0
2010-07-21 11:10:00,59.68,59.74,59.65,59.69,50000.0,42.374,42.4166,42.3527,42.3811,50000.0
2010-07-21 11:20:00,59.7,59.81,59.67,59.79,53600.0,42.3882,42.4663,42.3669,42.4521,53600.0
2010-07-21 11:30:00,59.8,59.92,59.74,59.9,50200.0,42.4592,42.5444,42.4166,42.5302,50200.0
2010-07-21 11:40:00,59.89,59.98,59.88,59.95,38500.0,42.5231,42.587,42.516,42.5657,38500.0
2010-07-21 11:50:00,59.95,60.04,59.89,60.04,48100.0,42.5657,42.6296,42.5231,42.6296,48100.0
2010-07-21 12:00:00,60.04,60.15,60.01,60.08,69600.0,42.6296,42.7077,42.6083,42.658,69600.0
2010-07-21 12:10:00,60.09,60.24,60.07,60.13,31100.0,42.6651,42.7716,42.6509,42.6935,31100.0
2010-07-21 12:20:00,60.12,60.24,60.1,60.24,33900.0,42.6864,42.7716,42.6722,42.7716,33900.0
2010-07-21 12:30:00,60.25,60.34,60.23,60.28,26000.0,42.7787,42.8426,42.7645,42.8,26000.0
2010-07-21 12:40:00,60.28,60.29,60.12,60.18,28700.0,42.8,42.8071,42.6864,42.729,28700.0
2010-07-21 12:50:00,60.17,60.21,60.09,60.18,75300.0,42.7219,42.7503,42.6651,42.729,75300.0
2010-07-21 13:00:00,60.18,60.23,60.14,60.22,33600.0,42.729,42.7645,42.7006,42.7574,33600.0
2010-07-21 13:10:00,60.21,60.23,60.15,60.19,32200.0,42.7503,42.7645,42.7077,42.7361,32200.0
2010-07-21 13:20:00,60.2,60.24,60.16,60.23,26800.0,42.7432,42.7716,42.7148,42.7645,26800.0
2010-07-21 13:30:00,60.22,60.31,60.22,60.31,44700.0,42.7574,42.8213,42.7574,42.8213,44700.0
2010-07-21 13:40:00,60.3,60.36,60.27,60.35,44600.0,42.8142,42.8568,42.7929,42.8497,44600.0
2010-07-21 13:50:00,60.34,60.44,60.32,60.32,50100.0,42.8426,42.9136,42.8284,42.8284,50100.0
2010-07-21 14:00:00,60.31,60.36,59.98,59.98,84500.0,42.8213,42.8568,42.587,42.587,84500.0
2010-07-21 14:10:00,59.97,60.01,59.65,59.78,170600.0,42.5799,42.6083,42.3527,42.445,170600.0
2010-07-21 14:20:00,59.76,59.8,59.56,59.6,67300.0,42.4308,42.4592,42.2888,42.3172,67300.0
2010-07-21 14:30:00,59.6,59.64,59.32,59.45,72500.0,42.3172,42.3456,42.1184,42.2107,72500.0
2010-07-21 14:40:00,59.44,59.55,59.36,59.38,37300.0,42.2036,42.2817,42.1468,42.161,37300.0
2010-07-21 14:50:00,59.39,59.42,59.0,59.09,65300.0,42.1681,42.1894,41.8912,41.9551,65300.0
2010-07-21 15:00:00,59.09,59.24,59.01,59.24,33300.0,41.9551,42.0616,41.8983,42.0616,33300.0
2010-07-21 15:10:00,59.22,59.36,59.12,59.13,49300.0,42.0474,42.1468,41.9764,41.9835,49300.0
2010-07-21 15:20:00,59.12,59.28,59.04,59.19,63400.0,41.9764,42.09,41.9196,42.0261,63400.0
2010-07-21 15:30:00,59.19,59.34,59.17,59.21,93400.0,42.0261,42.1326,42.0119,42.0403,93400.0
2010-07-21 15:40:00,59.22,59.35,59.1,59.33,113400.0,42.0474,42.1397,41.9622,42.1255,113400.0
2010-07-21 15:50:00,59.34,59.44,59.2,59.29,179100.0,42.1326,42.2036,42.0332,42.0971,179100.0
2010-07-22 09:30:00,59.9,60.14,59.9,59.99,33600.0,42.5302,42.7006,42.5302,42.5941,33600.0
2010-07-22 09:40:00,60.0,60.32,59.97,60.26,63500.0,42.6012,42.8284,42.5799,42.7858,63500.0
2010-07-22 09:50:00,60.28,60.6,60.28,60.51,60200.0,42.8,43.0272,42.8,42.9633,60200.0
2010-07-22 10:00:00,60.5,60.85,60.5,60.77,99700.0,42.9562,43.2047,42.9562,43.1479,99700.0
2010-07-22 10:10:00,60.79,61.03,60.79,60.88,56900.0,43.1621,43.3325,43.1621,43.226,56900.0
2010-07-22 10:20:00,60.88,61.07,60.83,61.04,42800.0,43.226,43.3609,43.1905,43.3396,42800.0
2010-07-22 10:30:00,61.07,61.17,60.96,61.1,55000.0,43.3609,43.4319,43.2828,43.3822,55000.0
2010-07-22 10:40:00,61.09,61.2,61.05,61.17,59800.0,43.3751,43.4532,43.3467,43.4319,59800.0
2010-07-22 10:50:00,61.17,61.3,61.09,61.2,42300.0,43.4319,43.5242,43.3751,43.4532,42300.0
2010-07-22 11:00:00,61.21,61.24,61.09,61.14,48400.0,43.4603,43.4816,43.3751,43.4106,48400.0
2010-07-22 11:10:00,61.13,61.33,61.13,61.27,40700.0,43.4035,43.5455,43.4035,43.5029,40700.0
2010-07-22 11:20:00,61.26,61.4,61.22,61.36,36500.0,43.4958,43.5952,43.4674,43.5668,36500.0
2010-07-22 11:30:00,61.37,61.39,61.15,61.19,35300.0,43.5739,43.5881,43.4177,43.4461,35300.0
2010-07-22 11:40:00,61.18,61.24,61.03,61.09,30800.0,43.439,43.4816,43.3325,43.3751,30800.0
2010-07-22 11:50:00,61.11,61.12,60.99,61.07,27400.0,43.3893,43.3964,43.3041,43.3609,27400.0
2010-07-22 12:00:00,61.09,61.15,60.95,61.06,64400.0,43.3751,43.4177,43.2757,43.3538,64400.0
2010-07-22 12:10:00,61.05,61.05,60.97,61.01,16500.0,43.3467,43.3467,43.2899,43.3183,16500.0
2010-07-22 12:20:00,61.01,61.08,60.96,61.08,25000.0,43.3183,43.368,43.2828,43.368,25000.0
2010-07-22 12:30:00,61.08,61.08,60.99,61.04,17000.0,43.368,43.368,43.3041,43.3396,17000.0
2010-07-22 12:40:00,61.03,61.08,60.98,61.01,11100.0,43.3325,43.368,43.297,43.3183,11100.0
2010-07-22 12:50:00,61.01,61.13,60.98,61.08,14500.0,43.3183,43.4035,43.297,43.368,14500.0
2010-07-22 13:00:00,61.09,61.12,61.07,61.12,34800.0,43.3751,43.3964,43.3609,43.3964,34800.0
2010-07-22 13:10:00,61.12,61.26,61.12,61.23,22100.0,43.3964,43.4958,43.3964,43.4745,22100.0
2010-07-22 13:20:00,61.23,61.25,61.16,61.18,13000.0,43.4745,43.4887,43.4248,43.439,13000.0
2010-07-22 13:30:00,61.17,61.19,61.08,61.08,32600.0,43.4319,43.4461,43.368,43.368,32600.0
2010-07-22 13:40:00,61.08,61.1,60.95,60.98,40200.0,43.368,43.3822,43.2757,43.297,40200.0
2010-07-22 13:50:00,61.0,61.06,60.87,60.92,37200.0,43.3112,43.3538,43.2189,43.2544,37200.0
2010-07-22 14:00:00,60.92,61.0,60.89,60.96,33900.0,43.2544,43.3112,43.2331,43.2828,33900.0
2010-07-22 14:10:00,60.96,61.1,60.91,61.0,27900.0,43.2828,43.3822,43.2473,43.3112,27900.0
2010-07-22 14:20:00,60.99,61.12,60.95,61.11,21500.0,43.3041,43.3964,43.2757,43.3893,21500.0
2010-07-22 14:30:00,61.11,61.13,61.03,61.05,27400.0,43.3893,43.4035,43.3325,43.3467,27400.0
2010-07-22 14:40:00,61.06,61.13,60.96,61.09,26400.0,43.3538,43.4035,43.2828,43.3751,26400.0
2010-07-22 14:50:00,61.11,61.16,61.04,61.15,22600.0,43.3893,43.4248,43.3396,43.4177,22600.0
2010-07-22 15:00:00,61.14,61.17,61.01,61.06,41900.0,43.4106,43.4319,43.3183,43.3538,41900.0
2010-07-22 15:10:00,61.06,61.28,61.03,61.28,43600.0,43.3538,43.51,43.3325,43.51,43600.0
2010-07-22 15:20:00,61.28,61.32,61.21,61.21,59000.0,43.51,43.5384,43.4603,43.4603,59000.0
2010-07-22 15:30:00,61.21,61.25,60.81,60.86,87900.0,43.4603,43.4887,43.1763,43.2118,87900.0
2010-07-22 15:40:00,60.87,61.09,60.77,61.01,120900.0,43.2189,43.3751,43.1479,43.3183,120900.0
2010-07-22 15:50:00,61.01,61.2,60.96,61.04,173900.0,43.3183,43.4532,43.2828,43.3396,173900.0
2010-07-23 09:30:00,60.98,61.0,60.48,60.97,48500.0,43.297,43.3112,42.942,43.2899,48500.0
2010-07-23 09:40:00,61.0,61.08,60.85,60.97,10400.0,43.3112,43.368,43.2047,43.2899,10400.0
2010-07-23 09:50:00,60.99,61.1,60.72,60.98,47500.0,43.3041,43.3822,43.1124,43.297,47500.0
2010-07-23 10:00:00,60.98,61.09,60.89,60.96,92300.0,43.297,43.3751,43.2331,43.2828,92300.0
2010-07-23 10:10:00,60.97,61.14,60.85,61.13,88400.0,43.2899,43.4106,43.2047,43.4035,88400.0
2010-07-23 10:20:00,61.15,61.24,61.06,61.23,55000.0,43.4177,43.4816,43.3538,43.4745,55000.0
2010-07-23 10:30:00,61.25,61.46,61.24,61.37,60400.0,43.4887,43.6378,43.4816,43.5739,60400.0
2010-07-23 10:40:00,61.38,61.47,61.29,61.37,46100.0,43.581,43.6449,43.5171,43.5739,46100.0
2010-07-23 10:50:00,61.36,61.36,61.03,61.03,23100.0,43.5668,43.5668,43.3325,43.3325,23100.0
2010-07-23 11:00:00,61.02,61.27,60.99,61.25,21800.0,43.3254,43.5029,43.3041,43.4887,21800.0
2010-07-23 11:10:00,61.23,61.26,61.05,61.09,17300.0,43.4745,43.4958,43.3467,43.3751,17300.0
2010-07-23 11:20:00,61.1,61.22,61.06,61.16,24500.0,43.3822,43.4674,43.3538,43.4248,24500.0
2010-07-23 11:30:00,61.17,61.4,61.16,61.4,31400.0,43.4319,43.5952,43.4248,43.5952,31400.0
2010-07-23 11:40:00,61.39,61.42,61.29,61.35,45000.0,43.5881,43.6094,43.5171,43.5597,45000.0
2010-07-23 11:50:00,61.35,61.41,61.22,61.28,25400.0,43.5597,43.6023,43.4674,43.51,25400.0
2010-07-23 12:00:00,61.32,61.5,61.17,61.25,38600.0,43.5384,43.6662,43.4319,43.4887,38600.0
2010-07-23 12:10:00,61.24,61.36,61.07,61.35,13500.0,43.4816,43.5668,43.3609,43.5597,13500.0
2010-07-23 12:20:00,61.35,61.44,61.26,61.42,12900.0,43.5597,43.6236,43.4958,43.6094,12900.0
2010-07-23 12:30:00,61.41,61.41,61.18,61.21,11600.0,43.6023,43.6023,43.439,43.4603,11600.0
2010-07-23 12:40:00,61.23,61.23,60.99,61.16,28500.0,43.4745,43.4745,43.3041,43.4248,28500.0
2010-07-23 12:50:00,61.18,61.42,61.17,61.42,26600.0,43.439,43.6094,43.4319,43.6094,26600.0
2010-07-23 13:00:00,61.4,61.43,61.28,61.4,25200.0,43.5952,43.6165,43.51,43.5952,25200.0
2010-07-23 13:10:00,61.39,61.53,61.33,61.46,39300.0,43.5881,43.6875,43.5455,43.6378,39300.0
2010-07-23 13:20:00,61.45,61.75,61.44,61.75,38400.0,43.6307,43.8437,43.6236,43.8437,38400.0
2010-07-23 13:30:00,61.77,61.87,61.67,61.79,24700.0,43.8579,43.9289,43.7869,43.8721,24700.0
2010-07-23 13:40:00,61.78,61.79,61.63,61.67,17700.0,43.865,43.8721,43.7585,43.7869,17700.0
2010-07-23 13:50:00,61.68,61.83,61.67,61.79,17600.0,43.794,43.9005,43.7869,43.8721,17600.0
2010-07-23 14:00:00,61.8,61.87,61.76,61.86,34200.0,43.8792,43.9289,43.8508,43.9218,34200.0
2010-07-23 14:10:00,61.86,61.87,61.73,61.76,12600.0,43.9218,43.9289,43.8295,43.8508,12600.0
2010-07-23 14:20:00,61.76,61.76,61.58,61.64,17600.0,43.8508,43.8508,43.723,43.7656,17600.0
2010-07-23 14:30:00,61.66,61.66,61.54,61.59,42600.0,43.7798,43.7798,43.6946,43.7301,42600.0
2010-07-23 14:40:00,61.6,61.65,61.55,61.6,40700.0,43.7372,43.7727,43.7017,43.7372,40700.0
2010-07-23 14:50:00,61.6,61.66,61.56,61.57,84600.0,43.7372,43.7798,43.7088,43.7159,84600.0
2010-07-23 15:00:00,61.57,61.62,61.56,61.59,28300.0,43.7159,43.7514,43.7088,43.7301,28300.0
2010-07-23 15:10:00,61.59,61.6,61.48,61.53,45500.0,43.7301,43.7372,43.652,43.6875,45500.0
2010-07-23 15:20:00,61.53,61.56,61.38,61.43,61200.0,43.6875,43.7088,43.581,43.6165,61200.0
2010-07-23 15:30:00,61.43,61.49,61.24,61.28,127200.0,43.6165,43.6591,43.4816,43.51,127200.0
2010-07-23 15:40:00,61.27,61.41,61.13,61.3,146500.0,43.5029,43.6023,43.4035,43.5242,146500.0
2010-07-23 15:50:00,61.3,61.37,61.22,61.27,328100.0,43.5242,43.5739,43.4674,43.5029,328100.0
2010-07-26 09:30:00,61.31,61.45,61.29,61.36,17800.0,43.5313,43.6307,43.5171,43.5668,17800.0
2010-07-26 09:40:00,61.37,61.84,61.31,61.81,26400.0,43.5739,43.9076,43.5313,43.8863,26400.0
2010-07-26 09:50:00,61.8,62.11,61.64,62.08,45200.0,43.8792,44.0993,43.7656,44.078,45200.0
2010-07-26 10:00:00,62.1,62.45,62.04,62.45,120800.0,44.0922,44.3407,44.0496,44.3407,120800.0
2010-07-26 10:10:00,62.45,63.08,62.33,62.45,190800.0,44.3407,44.7881,44.2555,44.3407,190800.0
2010-07-26 10:20:00,62.46,62.48,62.31,62.39,43900.0,44.3478,44.362,44.2413,44.2981,43900.0
2010-07-26 10:30:00,62.37,62.47,62.16,62.42,33100.0,44.2839,44.3549,44.1348,44.3194,33100.0
2010-07-26 10:40:00,62.42,62.46,62.27,62.35,19500.0,44.3194,44.3478,44.2129,44.2697,19500.0
2010-07-26 10:50:00,62.36,62.49,62.25,62.43,42200.0,44.2768,44.3691,44.1987,44.3265,42200.0
2010-07-26 11:00:00,62.45,62.56,62.41,62.45,36000.0,44.3407,44.4188,44.3123,44.3407,36000.0
2010-07-26 11:10:00,62.48,62.69,62.47,62.65,35000.0,44.362,44.5111,44.3549,44.4827,35000.0
2010-07-26 11:20:00,62.65,62.69,62.62,62.66,16300.0,44.4827,44.5111,44.4614,44.4898,16300.0
2010-07-26 11:30:00,62.67,62.7,62.59,62.65,17300.0,44.4969,44.5182,44.4401,44.4827,17300.0
2010-07-26 11:40:00,62.65,62.69,62.6,62.69,14200.0,44.4827,44.5111,44.4472,44.5111,14200.0
2010-07-26 11:50:00,62.68,62.7,62.55,62.57,17000.0,44.504,44.5182,44.4117,44.4259,17000.0
2010-07-26 12:00:00,62.58,62.64,62.49,62.62,26000.0,44.433,44.4756,44.3691,44.4614,26000.0
2010-07-26 12:10:00,62.63,62.65,62.45,62.45,16000.0,44.4685,44.4827,44.3407,44.3407,16000.0
2010-07-26 12:20:00,62.46,62.51,62.44,62.47,17300.0,44.3478,44.3833,44.3336,44.3549,17300.0
2010-07-26 12:30:00,62.47,62.47,62.36,62.38,28300.0,44.3549,44.3549,44.2768,44.291,28300.0
2010-07-26 12:40:00,62.38,62.41,62.31,62.39,18800.0,44.291,44.3123,44.2413,44.2981,18800.0
2010-07-26 12:50:00,62.39,62.43,62.34,62.39,19400.0,44.2981,44.3265,44.2626,44.2981,19400.0
2010-07-26 13:00:00,62.42,62.42,62.31,62.33,13200.0,44.3194,44.3194,44.2413,44.2555,13200.0
2010-07-26 13:10:00,62.33,62.38,62.3,62.34,13700.0,44.2555,44.291,44.2342,44.2626,13700.0
2010-07-26 13:20:00,62.32,62.35,62.25,62.33,11500.0,44.2484,44.2697,44.1987,44.2555,11500.0
2010-07-26 13:30:00,62.34,62.38,62.22,62.22,19300.0,44.2626,44.291,44.1774,44.1774,19300.0
2010-07-26 13:40:00,62.22,62.25,62.14,62.16,33600.0,44.1774,44.1987,44.1206,44.1348,33600.0
2010-07-26 13:50:00,62.18,62.2,62.09,62.19,23200.0,44.149,44.1632,44.0851,44.1561,23200.0
2010-07-26 14:00:00,62.19,62.19,62.09,62.09,19300.0,44.1561,44.1561,44.0851,44.0851,19300.0
2010-07-26 14:10:00,62.11,62.23,62.09,62.21,31400.0,44.0993,44.1845,44.0851,44.1703,31400.0
2010-07-26 14:20:00,62.22,62.23,62.04,62.04,15100.0,44.1774,44.1845,44.0496,44.0496,15100.0
2010-07-26 14:30:00,62.06,62.09,62.0,62.04,24200.0,44.0638,44.0851,44.0212,44.0496,24200.0
2010-07-26 14:40:00,62.04,62.1,62.02,62.04,24000.0,44.0496,44.0922,44.0354,44.0496,24000.0
2010-07-26 14:50:00,62.03,62.1,62.01,62.08,20300.0,44.0425,44.0922,44.0283,44.078,20300.0
2010-07-26 15:00:00,62.1,62.26,62.08,62.22,37000.0,44.0922,44.2058,44.078,44.1774,37000.0
2010-07-26 15:10:00,62.21,62.23,62.1,62.18,30000.0,44.1703,44.1845,44.0922,44.149,30000.0
2010-07-26 15:20:00,62.17,62.31,62.12,62.26,29500.0,44.1419,44.2413,44.1064,44.2058,29500.0
2010-07-26 15:30:00,62.26,62.31,62.19,62.29,55100.0,44.2058,44.2413,44.1561,44.2271,55100.0
2010-07-26 15:40:00,62.28,62.44,62.25,62.42,63900.0,44.22,44.3336,44.1987,44.3194,63900.0
2010-07-26 15:50:00,62.41,62.47,62.32,62.44,102600.0,44.3123,44.3549,44.2484,44.3336,102600.0
2010-07-27 09:30:00,62.57,62.67,62.22,62.46,61900.0,44.4259,44.4969,44.1774,44.3478,61900.0
2010-07-27 09:40:00,62.49,62.64,62.36,62.47,44500.0,44.3691,44.4756,44.2768,44.3549,44500.0
2010-07-27 09:50:00,62.47,62.51,62.26,62.41,36200.0,44.3549,44.3833,44.2058,44.3123,36200.0
2010-07-27 10:00:00,62.38,62.74,62.14,62.2,68700.0,44.291,44.5466,44.1206,44.1632,68700.0
2010-07-27 10:10:00,62.21,62.29,62.11,62.29,51700.0,44.1703,44.2271,44.0993,44.2271,51700.0
2010-07-27 10:20:00,62.3,62.51,62.22,62.47,40700.0,44.2342,44.3833,44.1774,44.3549,40700.0
2010-07-27 10:30:00,62.47,62.59,62.32,62.33,44400.0,44.3549,44.4401,44.2484,44.2555,44400.0
2010-07-27 10:40:00,62.33,62.36,61.99,61.99,44600.0,44.2555,44.2768,44.0141,44.0141,44600.0
2010-07-27 10:50:00,62.0,62.15,62.0,62.06,18800.0,44.0212,44.1277,44.0212,44.0638,18800.0
2010-07-27 11:00:00,62.07,62.1,62.01,62.07,39600.0,44.0709,44.0922,44.0283,44.0709,39600.0
2010-07-27 11:10:00,62.09,62.12,62.02,62.08,39900.0,44.0851,44.1064,44.0354,44.078,39900.0
2010-07-27 11:20:00,62.08,62.14,62.04,62.12,30500.0,44.078,44.1206,44.0496,44.1064,30500.0
2010-07-27 11:30:00,62.15,62.2,62.13,62.17,29600.0,44.1277,44.1632,44.1135,44.1419,29600.0
2010-07-27 11:40:00,62.18,62.22,62.12,62.2,28300.0,44.149,44.1774,44.1064,44.1632,28300.0
2010-07-27 11:50:00,62.2,62.24,62.13,62.2,22500.0,44.1632,44.1916,44.1135,44.1632,22500.0
2010-07-27 12:00:00,62.19,62.26,62.14,62.26,24400.0,44.1561,44.2058,44.1206,44.2058,24400.0
2010-07-27 12:10:00,62.26,62.45,62.25,62.39,24400.0,44.2058,44.3407,44.1987,44.2981,24400.0
2010-07-27 12:20:00,62.4,62.5,62.39,62.43,20200.0,44.3052,44.3762,44.2981,44.3265,20200.0
2010-07-27 12:30:00,62.43,62.43,62.29,62.31,16100.0,44.3265,44.3265,44.2271,44.2413,16100.0
2010-07-27 12:40:00,62.32,62.41,62.3,62.38,27300.0,44.2484,44.3123,44.2342,44.291,27300.0
2010-07-27 12:50:00,62.38,62.41,62.18,62.21,27900.0,44.291,44.3123,44.149,44.1703,27900.0
2010-07-27 13:00:00,62.21,62.28,62.1,62.24,25900.0,44.1703,44.22,44.0922,44.1916,25900.0
2010-07-27 13:10:00,62.26,62.26,62.11,62.12,12400.0,44.2058,44.2058,44.0993,44.1064,12400.0
2010-07-27 13:20:00,62.13,62.14,61.99,62.01,41300.0,44.1135,44.1206,44.0141,44.0283,41300.0
2010-07-27 13:30:00,62.01,62.05,61.95,62.01,26900.0,44.0283,44.0567,43.9857,44.0283,26900.0
2010-07-27 13:40:00,62.01,62.09,61.94,62.09,33500.0,44.0283,44.0851,43.9786,44.0851,33500.0
2010-07-27 13:50:00,62.09,62.1,61.95,61.95,23200.0,44.0851,44.0922,43.9857,43.9857,23200.0
2010-07-27 14:00:00,61.94,62.0,61.83,61.93,42800.0,43.9786,44.0212,43.9005,43.9715,42800.0
2010-07-27 14:10:00,61.93,62.01,61.77,62.0,32600.0,43.9715,44.0283,43.8579,44.0212,32600.0
2010-07-27 14:20:00,62.0,62.0,61.85,61.86,22800.0,44.0212,44.0212,43.9147,43.9218,22800.0
2010-07-27 14:30:00,61.9,61.9,61.82,61.85,14700.0,43.9502,43.9502,43.8934,43.9147,14700.0
2010-07-27 14:40:00,61.86,61.87,61.77,61.84,24300.0,43.9218,43.9289,43.8579,43.9076,24300.0
2010-07-27 14:50:00,61.83,61.84,61.7,61.83,36200.0,43.9005,43.9076,43.8082,43.9005,36200.0
2010-07-27 15:00:00,61.82,61.94,61.81,61.9,41000.0,43.8934,43.9786,43.8863,43.9502,41000.0
2010-07-27 15:10:00,61.91,61.94,61.83,61.93,35400.0,43.9573,43.9786,43.9005,43.9715,35400.0
2010-07-27 15:20:00,61.92,62.01,61.92,61.96,50600.0,43.9644,44.0283,43.9644,43.9928,50600.0
2010-07-27 15:30:00,61.97,62.0,61.86,61.9,64300.0,43.9999,44.0212,43.9218,43.9502,64300.0
2010-07-27 15:40:00,61.9,61.94,61.75,61.76,119100.0,43.9502,43.9786,43.8437,43.8508,119100.0
2010-07-27 15:50:00,61.76,61.85,61.71,61.8,155700.0,43.8508,43.9147,43.8153,43.8792,155700.0
2010-07-28 09:30:00,61.52,61.95,61.22,61.57,114400.0,43.6804,43.9857,43.4674,43.7159,114400.0
2010-07-28 09:40:00,61.58,62.41,61.52,62.35,95200.0,43.723,44.3123,43.6804,44.2697,95200.0
2010-07-28 09:50:00,62.35,62.55,62.19,62.3,99100.0,44.2697,44.4117,44.1561,44.2342,99100.0
2010-07-28 10:00:00,62.28,62.57,62.26,62.44,55400.0,44.22,44.4259,44.2058,44.3336,55400.0
2010-07-28 10:10:00,62.46,62.47,62.16,62.18,96300.0,44.3478,44.3549,44.1348,44.149,96300.0
2010-07-28 10:20:00,62.3,62.3,61.81,62.08,76100.0,44.2342,44.2342,43.8863,44.078,76100.0
2010-07-28 10:30:00,62.05,62.1,61.91,61.99,84200.0,44.0567,44.0922,43.9573,44.0141,84200.0
2010-07-28 10:40:00,61.98,62.13,61.96,62.04,105600.0,44.007,44.1135,43.9928,44.0496,105600.0
2010-07-28 10:50:00,62.05,62.11,62.0,62.07,55800.0,44.0567,44.0993,44.0212,44.0709,55800.0
2010-07-28 11:00:00,62.08,62.09,61.97,62.03,67800.0,44.078,44.0851,43.9999,44.0425,67800.0
2010-07-28 11:10:00,62.03,62.04,61.92,61.95,66900.0,44.0425,44.0496,43.9644,43.9857,66900.0
2010-07-28 11:20:00,61.96,62.04,61.93,61.94,60500.0,43.9928,44.0496,43.9715,43.9786,60500.0
2010-07-28 11:30:00,61.95,62.05,61.9,61.9,72200.0,43.9857,44.0567,43.9502,43.9502,72200.0
2010-07-28 11:40:00,61.9,62.01,61.82,61.93,29900.0,43.9502,44.0283,43.8934,43.9715,29900.0
2010-07-28 11:50:00,61.93,62.0,61.9,61.93,23600.0,43.9715,44.0212,43.9502,43.9715,23600.0
2010-07-28 12:00:00,61.94,61.96,61.85,61.9,45600.0,43.9786,43.9928,43.9147,43.9502,45600.0
2010-07-28 12:10:00,61.9,61.93,61.87,61.93,27400.0,43.9502,43.9715,43.9289,43.9715,27400.0
2010-07-28 12:20:00,61.94,62.03,61.94,61.94,31100.0,43.9786,44.0425,43.9786,43.9786,31100.0
2010-07-28 12:30:00,61.94,62.16,61.92,62.14,30100.0,43.9786,44.1348,43.9644,44.1206,30100.0
2010-07-28 12:40:00,62.15,62.32,62.15,62.29,42300.0,44.1277,44.2484,44.1277,44.2271,42300.0
2010-07-28 12:50:00,62.3,62.43,62.28,62.41,34300.0,44.2342,44.3265,44.22,44.3123,34300.0
2010-07-28 13:00:00,62.42,62.45,62.29,62.39,25700.0,44.3194,44.3407,44.2271,44.2981,25700.0
2010-07-28 13:10:00,62.4,62.41,62.3,62.34,16900.0,44.3052,44.3123,44.2342,44.2626,16900.0
2010-07-28 13:20:00,62.32,62.32,62.24,62.29,25100.0,44.2484,44.2484,44.1916,44.2271,25100.0
2010-07-28 13:30:00,62.31,62.38,62.25,62.38,35100.0,44.2413,44.291,44.1987,44.291,35100.0
2010-07-28 13:40:00,62.38,62.42,62.36,62.41,35000.0,44.291,44.3194,44.2768,44.3123,35000.0
2010-07-28 13:50:00,62.42,62.52,62.41,62.47,14500.0,44.3194,44.3904,44.3123,44.3549,14500.0
2010-07-28 14:00:00,62.48,62.49,62.34,62.48,29800.0,44.362,44.3691,44.2626,44.362,29800.0
2010-07-28 14:10:00,62.46,62.47,62.13,62.14,37800.0,44.3478,44.3549,44.1135,44.1206,37800.0
2010-07-28 14:20:00,62.15,62.3,62.11,62.26,53000.0,44.1277,44.2342,44.0993,44.2058,53000.0
2010-07-28 14:30:00,62.28,62.34,62.17,62.17,36100.0,44.22,44.2626,44.1419,44.1419,36100.0
2010-07-28 14:40:00,62.17,62.18,61.93,61.96,33800.0,44.1419,44.149,43.9715,43.9928,33800.0
2010-07-28 14:50:00,61.98,62.09,61.97,62.02,27600.0,44.007,44.0851,43.9999,44.0354,27600.0
2010-07-28 15:00:00,62.03,62.04,61.84,61.85,52800.0,44.0425,44.0496,43.9076,43.9147,52800.0
2010-07-28 15:10:00,61.86,61.9,61.78,61.86,54800.0,43.9218,43.9502,43.865,43.9218,54800.0
2010-07-28 15:20:00,61.88,61.98,61.83,61.94,37800.0,43.936,44.007,43.9005,43.9786,37800.0
2010-07-28 15:30:00,61.94,62.02,61.88,61.88,56900.0,43.9786,44.0354,43.936,43.936,56900.0
2010-07-28 15:40:00,61.89,62.01,61.86,61.97,68400.0,43.9431,44.0283,43.9218,43.9999,68400.0
2010-07-28 15:50:00,61.97,61.99,61.74,61.81,154200.0,43.9999,44.0141,43.8366,43.8863,154200.0
2010-07-29 09:30:00,62.3,62.65,62.14,62.46,48700.0,44.2342,44.4827,44.1206,44.3478,48700.0
2010-07-29 09:40:00,62.45,62.69,62.37,62.61,23700.0,44.3407,44.5111,44.2839,44.4543,23700.0
2010-07-29 09:50:00,62.59,62.65,62.41,62.44,23500.0,44.4401,44.4827,44.3123,44.3336,23500.0
2010-07-29 10:00:00,62.47,62.48,62.17,62.27,53400.0,44.3549,44.362,44.1419,44.2129,53400.0
2010-07-29 10:10:00,62.27,62.45,62.27,62.4,29800.0,44.2129,44.3407,44.2129,44.3052,29800.0
2010-07-29 10:20:00,62.41,62.41,62.05,62.19,40700.0,44.3123,44.3123,44.0567,44.1561,40700.0
2010-07-29 10:30:00,62.2,62.35,62.18,62.23,101600.0,44.1632,44.2697,44.149,44.1845,101600.0
2010-07-29 10:40:00,62.25,62.29,62.18,62.27,73000.0,44.1987,44.2271,44.149,44.2129,73000.0
2010-07-29 10:50:00,62.3,62.54,62.26,62.39,66200.0,44.2342,44.4046,44.2058,44.2981,66200.0
2010-07-29 11:00:00,62.4,62.4,62.14,62.2,35900.0,44.3052,44.3052,44.1206,44.1632,35900.0
2010-07-29 11:10:00,62.19,62.22,61.84,61.85,33800.0,44.1561,44.1774,43.9076,43.9147,33800.0
2010-07-29 11:20:00,61.84,61.85,61.54,61.57,53200.0,43.9076,43.9147,43.6946,43.7159,53200.0
2010-07-29 11:30:00,61.56,61.66,61.4,61.51,73400.0,43.7088,43.7798,43.5952,43.6733,73400.0
2010-07-29 11:40:00,61.51,61.51,61.4,61.47,34000.0,43.6733,43.6733,43.5952,43.6449,34000.0
2010-07-29 11:50:00,61.48,61.53,61.27,61.31,25600.0,43.652,43.6875,43.5029,43.5313,25600.0
2010-07-29 12:00:00,61.3,61.3,61.03,61.2,36200.0,43.5242,43.5242,43.3325,43.4532,36200.0
2010-07-29 12:10:00,61.2,61.37,61.13,61.36,18100.0,43.4532,43.5739,43.4035,43.5668,18100.0
2010-07-29 12:20:00,61.35,61.4,61.23,61.38,38100.0,43.5597,43.5952,43.4745,43.581,38100.0
2010-07-29 12:30:00,61.37,61.39,61.28,61.34,35900.0,43.5739,43.5881,43.51,43.5526,35900.0
2010-07-29 12:40:00,61.34,61.39,61.23,61.25,13400.0,43.5526,43.5881,43.4745,43.4887,13400.0
2010-07-29 12:50:00,61.27,61.4,61.19,61.38,18500.0,43.5029,43.5952,43.4461,43.581,18500.0
2010-07-29 13:00:00,61.38,61.51,61.32,61.51,29700.0,43.581,43.6733,43.5384,43.6733,29700.0
2010-07-29 13:10:00,61.53,61.7,61.5,61.58,26400.0,43.6875,43.8082,43.6662,43.723,26400.0
2010-07-29 13:20:00,61.6,61.65,61.51,61.65,14500.0,43.7372,43.7727,43.6733,43.7727,14500.0
2010-07-29 13:30:00,61.65,61.84,61.64,61.81,31600.0,43.7727,43.9076,43.7656,43.8863,31600.0
2010-07-29 13:40:00,61.82,61.95,61.79,61.87,22300.0,43.8934,43.9857,43.8721,43.9289,22300.0
2010-07-29 13:50:00,61.89,61.9,61.79,61.85,17400.0,43.9431,43.9502,43.8721,43.9147,17400.0
2010-07-29 14:00:00,61.85,61.92,61.72,61.79,26400.0,43.9147,43.9644,43.8224,43.8721,26400.0
2010-07-29 14:10:00,61.78,61.86,61.73,61.86,26700.0,43.865,43.9218,43.8295,43.9218,26700.0
2010-07-29 14:20:00,61.87,61.99,61.85,61.94,27500.0,43.9289,44.0141,43.9147,43.9786,27500.0
2010-07-29 14:30:00,61.95,62.06,61.81,61.99,28900.0,43.9857,44.0638,43.8863,44.0141,28900.0
2010-07-29 14:40:00,62.0,62.1,61.95,62.1,29300.0,44.0212,44.0922,43.9857,44.0922,29300.0
2010-07-29 14:50:00,62.1,62.19,61.97,62.18,67000.0,44.0922,44.1561,43.9999,44.149,67000.0
2010-07-29 15:00:00,62.18,62.18,61.96,61.99,52100.0,44.149,44.149,43.9928,44.0141,52100.0
2010-07-29 15:10:00,62.0,62.19,62.0,62.15,39500.0,44.0212,44.1561,44.0212,44.1277,39500.0
2010-07-29 15:20:00,62.16,62.2,62.08,62.1,37900.0,44.1348,44.1632,44.078,44.0922,37900.0
2010-07-29 15:30:00,62.1,62.13,61.93,61.99,48100.0,44.0922,44.1135,43.9715,44.0141,48100.0
2010-07-29 15:40:00,61.98,62.02,61.81,61.84,70600.0,44.007,44.0354,43.8863,43.9076,70600.0
2010-07-29 15:50:00,61.86,61.94,61.72,61.75,130200.0,43.9218,43.9786,43.8224,43.8437,130200.0
2010-07-30 09:30:00,60.99,61.37,60.65,60.65,83700.0,43.3041,43.5739,43.0627,43.0627,83700.0
2010-07-30 09:40:00,60.72,61.16,60.58,61.01,37300.0,43.1124,43.4248,43.013,43.3183,37300.0
2010-07-30 09:50:00,61.01,61.17,60.83,61.09,42600.0,43.3183,43.4319,43.1905,43.3751,42600.0
2010-07-30 10:00:00,61.09,61.33,61.07,61.28,73600.0,43.3751,43.5455,43.3609,43.51,73600.0
2010-07-30 10:10:00,61.28,61.43,61.21,61.3,58600.0,43.51,43.6165,43.4603,43.5242,58600.0
2010-07-30 10:20:00,61.29,61.37,61.17,61.24,84600.0,43.5171,43.5739,43.4319,43.4816,84600.0
2010-07-30 10:30:00,61.22,61.46,61.21,61.26,70900.0,43.4674,43.6378,43.4603,43.4958,70900.0
2010-07-30 10:40:00,61.24,61.52,61.24,61.48,74800.0,43.4816,43.6804,43.4816,43.652,74800.0
2010-07-30 10:50:00,61.48,61.5,61.32,61.43,51000.0,43.652,43.6662,43.5384,43.6165,51000.0
2010-07-30 11:00:00,61.42,61.44,61.3,61.31,73000.0,43.6094,43.6236,43.5242,43.5313,73000.0
2010-07-30 11:10:00,61.31,61.36,61.17,61.17,47000.0,43.5313,43.5668,43.4319,43.4319,47000.0
2010-07-30 11:20:00,61.17,61.17,60.95,61.0,55400.0,43.4319,43.4319,43.2757,43.3112,55400.0
2010-07-30 11:30:00,61.02,61.09,60.8,60.87,80300.0,43.3254,43.3751,43.1692,43.2189,80300.0
2010-07-30 11:40:00,60.88,60.93,60.79,60.87,73400.0,43.226,43.2615,43.1621,43.2189,73400.0
2010-07-30 11:50:00,60.87,61.01,60.8,60.88,48100.0,43.2189,43.3183,43.1692,43.226,48100.0
2010-07-30 12:00:00,60.88,61.04,60.88,61.04,43200.0,43.226,43.3396,43.226,43.3396,43200.0
2010-07-30 12:10:00,61.03,61.03,60.88,60.95,52100.0,43.3325,43.3325,43.226,43.2757,52100.0
2010-07-30 12:20:00,60.95,61.06,60.94,61.0,29000.0,43.2757,43.3538,43.2686,43.3112,29000.0
2010-07-30 12:30:00,61.0,61.04,60.95,61.04,34200.0,43.3112,43.3396,43.2757,43.3396,34200.0
2010-07-30 12:40:00,61.05,61.14,61.05,61.13,29100.0,43.3467,43.4106,43.3467,43.4035,29100.0
2010-07-30 12:50:00,61.13,61.27,61.12,61.21,38200.0,43.4035,43.5029,43.3964,43.4603,38200.0
2010-07-30 13:00:00,61.2,61.26,61.2,61.24,44700.0,43.4532,43.4958,43.4532,43.4816,44700.0
2010-07-30 13:10:00,61.24,61.24,61.06,61.1,56400.0,43.4816,43.4816,43.3538,43.3822,56400.0
2010-07-30 13:20:00,61.09,61.13,61.03,61.13,52200.0,43.3751,43.4035,43.3325,43.4035,52200.0
2010-07-30 13:30:00,61.12,61.12,61.01,61.02,51800.0,43.3964,43.3964,43.3183,43.3254,51800.0
2010-07-30 13:40:00,61.01,61.09,61.0,61.08,54000.0,43.3183,43.3751,43.3112,43.368,54000.0
2010-07-30 13:50:00,61.08,61.11,60.85,60.86,61800.0,43.368,43.3893,43.2047,43.2118,61800.0
2010-07-30 14:00:00,60.85,60.98,60.85,60.91,82200.0,43.2047,43.297,43.2047,43.2473,82200.0
2010-07-30 14:10:00,60.92,61.06,60.91,61.02,58400.0,43.2544,43.3538,43.2473,43.3254,58400.0
2010-07-30 14:20:00,61.01,61.12,60.99,61.05,57800.0,43.3183,43.3964,43.3041,43.3467,57800.0
2010-07-30 14:30:00,61.05,61.1,60.91,60.91,45600.0,43.3467,43.3822,43.2473,43.2473,45600.0
2010-07-30 14:40:00,60.92,61.01,60.91,60.94,61700.0,43.2544,43.3183,43.2473,43.2686,61700.0
2010-07-30 14:50:00,60.93,60.94,60.72,60.78,116000.0,43.2615,43.2686,43.1124,43.155,116000.0
2010-07-30 15:00:00,60.77,60.81,60.69,60.81,111900.0,43.1479,43.1763,43.0911,43.1763,111900.0
2010-07-30 15:10:00,60.81,61.08,60.81,61.07,68900.0,43.1763,43.368,43.1763,43.3609,68900.0
2010-07-30 15:20:00,61.08,61.31,61.07,61.26,77500.0,43.368,43.5313,43.3609,43.4958,77500.0
2010-07-30 15:30:00,61.26,61.32,61.17,61.26,112800.0,43.4958,43.5384,43.4319,43.4958,112800.0
2010-07-30 15:40:00,61.24,61.5,61.24,61.35,153700.0,43.4816,43.6662,43.4816,43.5597,153700.0
2010-07-30 15:50:00,61.35,61.44,61.22,61.22,163100.0,43.5597,43.6236,43.4674,43.4674,163100.0
2010-08-02 09:30:00,62.06,62.38,62.0,62.08,85000.0,44.0638,44.291,44.0212,44.078,85000.0
2010-08-02 09:40:00,62.07,62.1,61.89,62.04,33000.0,44.0709,44.0922,43.9431,44.0496,33000.0
2010-08-02 09:50:00,62.05,62.1,61.75,61.76,23100.0,44.0567,44.0922,43.8437,43.8508,23100.0
2010-08-02 10:00:00,61.74,62.09,61.74,61.85,73200.0,43.8366,44.0851,43.8366,43.9147,73200.0
2010-08-02 10:10:00,61.85,62.25,61.82,62.17,51400.0,43.9147,44.1987,43.8934,44.1419,51400.0
2010-08-02 10:20:00,62.19,62.26,62.11,62.23,43600.0,44.1561,44.2058,44.0993,44.1845,43600.0
2010-08-02 10:30:00,62.22,62.33,62.18,62.29,38800.0,44.1774,44.2555,44.149,44.2271,38800.0
2010-08-02 10:40:00,62.28,62.42,62.22,62.42,62800.0,44.22,44.3194,44.1774,44.3194,62800.0
2010-08-02 10:50:00,62.42,62.68,62.41,62.67,116800.0,44.3194,44.504,44.3123,44.4969,116800.0
2010-08-02 11:00:00,62.67,62.74,62.61,62.68,76200.0,44.4969,44.5466,44.4543,44.504,76200.0
2010-08-02 11:10:00,62.68,62.7,62.6,62.68,46600.0,44.504,44.5182,44.4472,44.504,46600.0
2010-08-02 11:20:00,62.69,62.91,62.68,62.89,68000.0,44.5111,44.6674,44.504,44.6532,68000.0
2010-08-02 11:30:00,62.89,63.0,62.88,62.99,51600.0,44.6532,44.7313,44.6461,44.7242,51600.0
2010-08-02 11:40:00,62.99,63.06,62.97,63.01,27500.0,44.7242,44.7739,44.71,44.7384,27500.0
2010-08-02 11:50:00,63.01,63.15,63.01,63.13,40500.0,44.7384,44.8378,44.7384,44.8236,40500.0
2010-08-02 12:00:00,63.1,63.1,62.97,63.01,27100.0,44.8023,44.8023,44.71,44.7384,27100.0
2010-08-02 12:10:00,63.0,63.03,62.82,62.84,90800.0,44.7313,44.7526,44.6034,44.6176,90800.0
2010-08-02 12:20:00,62.83,62.85,62.7,62.72,10900.0,44.6105,44.6248,44.5182,44.5324,10900.0
2010-08-02 12:30:00,62.71,62.75,62.69,62.72,15300.0,44.5253,44.5537,44.5111,44.5324,15300.0
2010-08-02 12:40:00,62.72,62.74,62.66,62.68,17200.0,44.5324,44.5466,44.4898,44.504,17200.0
2010-08-02 12:50:00,62.68,62.86,62.68,62.81,15800.0,44.504,44.6319,44.504,44.5963,15800.0
2010-08-02 13:00:00,62.81,62.87,62.8,62.84,9000.0,44.5963,44.639,44.5892,44.6176,9000.0
2010-08-02 13:10:00,62.84,62.93,62.83,62.89,18200.0,44.6176,44.6816,44.6105,44.6532,18200.0
2010-08-02 13:20:00,62.89,62.92,62.85,62.87,11000.0,44.6532,44.6745,44.6248,44.639,11000.0
2010-08-02 13:30:00,62.86,62.87,62.75,62.87,30700.0,44.6319,44.639,44.5537,44.639,30700.0
2010-08-02 13:40:00,62.85,62.9,62.77,62.79,41500.0,44.6248,44.6603,44.5679,44.5821,41500.0
2010-08-02 13:50:00,62.79,62.84,62.78,62.78,52300.0,44.5821,44.6176,44.575,44.575,52300.0
2010-08-02 14:00:00,62.79,62.79,62.64,62.68,29800.0,44.5821,44.5821,44.4756,44.504,29800.0
2010-08-02 14:10:00,62.69,62.84,62.67,62.73,35400.0,44.5111,44.6176,44.4969,44.5395,35400.0
2010-08-02 14:20:00,62.72,62.74,62.65,62.67,13900.0,44.5324,44.5466,44.4827,44.4969,13900.0
2010-08-02 14:30:00,62.68,62.83,62.67,62.81,29800.0,44.504,44.6105,44.4969,44.5963,29800.0
2010-08-02 14:40:00,62.81,62.85,62.74,62.75,39800.0,44.5963,44.6248,44.5466,44.5537,39800.0
2010-08-02 14:50:00,62.75,62.92,62.74,62.91,64800.0,44.5537,44.6745,44.5466,44.6674,64800.0
2010-08-02 15:00:00,62.91,62.94,62.79,62.86,71900.0,44.6674,44.6887,44.5821,44.6319,71900.0
2010-08-02 15:10:00,62.86,62.92,62.82,62.84,45400.0,44.6319,44.6745,44.6034,44.6176,45400.0
2010-08-02 15:20:00,62.85,62.95,62.83,62.91,50500.0,44.6248,44.6958,44.6105,44.6674,50500.0
2010-08-02 15:30:00,62.91,62.95,62.8,62.81,97100.0,44.6674,44.6958,44.5892,44.5963,97100.0
2010-08-02 15:40:00,62.81,62.93,62.75,62.78,111200.0,44.5963,44.6816,44.5537,44.575,111200.0
2010-08-02 15:50:00,62.78,62.92,62.75,62.89,184000.0,44.575,44.6745,44.5537,44.6532,184000.0
2010-08-03 09:30:00,62.61,63.2,62.61,63.2,42300.0,44.4543,44.8733,44.4543,44.8733,42300.0
2010-08-03 09:40:00,63.19,63.2,62.88,62.91,58000.0,44.8662,44.8733,44.6461,44.6674,58000.0
2010-08-03 09:50:00,62.91,62.95,62.82,62.86,39900.0,44.6674,44.6958,44.6034,44.6319,39900.0
2010-08-03 10:00:00,62.85,62.85,62.63,62.69,55600.0,44.6248,44.6248,44.4685,44.5111,55600.0
2010-08-03 10:10:00,62.66,62.67,62.44,62.51,32200.0,44.4898,44.4969,44.3336,44.3833,32200.0
2010-08-03 10:20:00,62.5,62.67,62.49,62.5,24600.0,44.3762,44.4969,44.3691,44.3762,24600.0
2010-08-03 10:30:00,62.48,62.69,62.46,62.68,32600.0,44.362,44.5111,44.3478,44.504,32600.0
2010-08-03 10:40:00,62.67,62.86,62.6,62.81,27700.0,44.4969,44.6319,44.4472,44.5963,27700.0
2010-08-03 10:50:00,62.8,62.81,62.68,62.78,15000.0,44.5892,44.5963,44.504,44.575,15000.0
2010-08-03 11:00:00,62.81,62.81,62.73,62.76,17000.0,44.5963,44.5963,44.5395,44.5608,17000.0
2010-08-03 11:10:00,62.75,62.85,62.71,62.82,28600.0,44.5537,44.6248,44.5253,44.6034,28600.0
2010-08-03 11:20:00,62.81,62.95,62.8,62.85,36200.0,44.5963,44.6958,44.5892,44.6248,36200.0
2010-08-03 11:30:00,62.85,63.04,62.85,63.01,29200.0,44.6248,44.7597,44.6248,44.7384,29200.0
2010-08-03 11:40:00,63.01,63.07,62.88,62.89,24300.0,44.7384,44.781,44.6461,44.6532,24300.0
2010-08-03 11:50:00,62.88,62.93,62.85,62.88,13100.0,44.6461,44.6816,44.6248,44.6461,13100.0
2010-08-03 12:00:00,62.87,62.87,62.78,62.78,20400.0,44.639,44.639,44.575,44.575,20400.0
2010-08-03 12:10:00,62.78,62.78,62.62,62.64,20900.0,44.575,44.575,44.4614,44.4756,20900.0
2010-08-03 12:20:00,62.65,62.72,62.56,62.6,31900.0,44.4827,44.5324,44.4188,44.4472,31900.0
2010-08-03 12:30:00,62.59,62.76,62.56,62.74,34900.0,44.4401,44.5608,44.4188,44.5466,34900.0
2010-08-03 12:40:00,62.73,62.74,62.64,62.66,15700.0,44.5395,44.5466,44.4756,44.4898,15700.0
2010-08-03 12:50:00,62.67,62.74,62.62,62.62,19800.0,44.4969,44.5466,44.4614,44.4614,19800.0
2010-08-03 13:00:00,62.63,62.65,62.49,62.54,16400.0,44.4685,44.4827,44.3691,44.4046,16400.0
2010-08-03 13:10:00,62.53,62.63,62.53,62.63,13800.0,44.3975,44.4685,44.3975,44.4685,13800.0
2010-08-03 13:20:00,62.62,62.68,62.59,62.68,19700.0,44.4614,44.504,44.4401,44.504,19700.0
2010-08-03 13:30:00,62.67,62.83,62.66,62.8,29300.0,44.4969,44.6105,44.4898,44.5892,29300.0
2010-08-03 13:40:00,62.79,62.85,62.78,62.78,23700.0,44.5821,44.6248,44.575,44.575,23700.0
2010-08-03 13:50:00,62.76,62.84,62.72,62.75,32300.0,44.5608,44.6176,44.5324,44.5537,32300.0
2010-08-03 14:00:00,62.74,62.77,62.68,62.74,50100.0,44.5466,44.5679,44.504,44.5466,50100.0
2010-08-03 14:10:00,62.74,62.85,62.7,62.85,40900.0,44.5466,44.6248,44.5182,44.6248,40900.0
2010-08-03 14:20:00,62.84,62.84,62.76,62.81,16100.0,44.6176,44.6176,44.5608,44.5963,16100.0
2010-08-03 14:30:00,62.83,62.85,62.77,62.83,31900.0,44.6105,44.6248,44.5679,44.6105,31900.0
2010-08-03 14:40:00,62.84,62.85,62.73,62.74,18000.0,44.6176,44.6248,44.5395,44.5466,18000.0
2010-08-03 14:50:00,62.75,62.79,62.68,62.74,53400.0,44.5537,44.5821,44.504,44.5466,53400.0
2010-08-03 15:00:00,62.75,62.75,62.65,62.66,37000.0,44.5537,44.5537,44.4827,44.4898,37000.0
2010-08-03 15:10:00,62.66,62.78,62.64,62.66,43800.0,44.4898,44.575,44.4756,44.4898,43800.0
2010-08-03 15:20:00,62.66,62.68,62.58,62.64,54500.0,44.4898,44.504,44.433,44.4756,54500.0
2010-08-03 15:30:00,62.64,62.74,62.63,62.66,80700.0,44.4756,44.5466,44.4685,44.4898,80700.0
2010-08-03 15:40:00,62.67,62.7,62.58,62.68,125200.0,44.4969,44.5182,44.433,44.504,125200.0
2010-08-03 15:50:00,62.68,62.68,62.58,62.67,109600.0,44.504,44.504,44.433,44.4969,109600.0
2010-08-04 09:30:00,62.93,63.01,62.77,62.8,38200.0,44.6816,44.7384,44.5679,44.5892,38200.0
2010-08-04 09:40:00,62.82,63.01,62.72,63.0,23800.0,44.6034,44.7384,44.5324,44.7313,23800.0
2010-08-04 09:50:00,63.03,63.03,62.9,63.0,23500.0,44.7526,44.7526,44.6603,44.7313,23500.0
2010-08-04 10:00:00,63.04,63.28,62.96,62.99,30300.0,44.7597,44.9301,44.7029,44.7242,30300.0
2010-08-04 10:10:00,63.01,63.06,62.78,62.79,33800.0,44.7384,44.7739,44.575,44.5821,33800.0
2010-08-04 10:20:00,62.81,62.9,62.79,62.87,46100.0,44.5963,44.6603,44.5821,44.639,46100.0
2010-08-04 10:30:00,62.87,62.95,62.78,62.84,34100.0,44.639,44.6958,44.575,44.6176,34100.0
2010-08-04 10:40:00,62.82,63.01,62.8,62.92,20000.0,44.6034,44.7384,44.5892,44.6745,20000.0
2010-08-04 10:50:00,62.92,63.07,62.9,63.07,27900.0,44.6745,44.781,44.6603,44.781,27900.0
2010-08-04 11:00:00,63.07,63.17,62.96,63.08,21900.0,44.781,44.852,44.7029,44.7881,21900.0
2010-08-04 11:10:00,63.08,63.17,63.08,63.13,28500.0,44.7881,44.852,44.7881,44.8236,28500.0
2010-08-04 11:20:00,63.13,63.25,63.12,63.2,34100.0,44.8236,44.9088,44.8165,44.8733,34100.0
2010-08-04 11:30:00,63.2,63.3,63.18,63.18,28500.0,44.8733,44.9443,44.8591,44.8591,28500.0
2010-08-04 11:40:00,63.18,63.32,63.17,63.31,29200.0,44.8591,44.9585,44.852,44.9514,29200.0
2010-08-04 11:50:00,63.31,63.39,63.22,63.23,22500.0,44.9514,45.0082,44.8875,44.8946,22500.0
2010-08-04 12:00:00,63.24,63.27,63.18,63.22,26300.0,44.9017,44.923,44.8591,44.8875,26300.0
2010-08-04 12:10:00,63.23,63.32,63.23,63.27,23000.0,44.8946,44.9585,44.8946,44.923,23000.0
2010-08-04 12:20:00,63.26,63.4,63.25,63.32,25500.0,44.9159,45.0153,44.9088,44.9585,25500.0
2010-08-04 12:30:00,63.32,63.32,63.22,63.24,16800.0,44.9585,44.9585,44.8875,44.9017,16800.0
2010-08-04 12:40:00,63.24,63.26,63.18,63.22,16300.0,44.9017,44.9159,44.8591,44.8875,16300.0
2010-08-04 12:50:00,63.21,63.28,63.17,63.27,16300.0,44.8804,44.9301,44.852,44.923,16300.0
2010-08-04 13:00:00,63.27,63.44,63.18,63.26,142300.0,44.923,45.0437,44.8591,44.9159,142300.0
2010-08-04 13:10:00,63.24,63.3,63.19,63.27,23800.0,44.9017,44.9443,44.8662,44.923,23800.0
2010-08-04 13:20:00,63.25,63.32,63.19,63.3,24700.0,44.9088,44.9585,44.8662,44.9443,24700.0
2010-08-04 13:30:00,63.29,63.38,63.24,63.34,32500.0,44.9372,45.0011,44.9017,44.9727,32500.0
2010-08-04 13:40:00,63.35,63.36,63.25,63.3,26200.0,44.9798,44.9869,44.9088,44.9443,26200.0
2010-08-04 13:50:00,63.27,63.31,63.18,63.31,24500.0,44.923,44.9514,44.8591,44.9514,24500.0
2010-08-04 14:00:00,63.32,63.41,63.22,63.35,42300.0,44.9585,45.0224,44.8875,44.9798,42300.0
2010-08-04 14:10:00,63.34,63.4,63.32,63.33,19200.0,44.9727,45.0153,44.9585,44.9656,19200.0
2010-08-04 14:20:00,63.34,63.37,63.27,63.34,24600.0,44.9727,44.994,44.923,44.9727,24600.0
2010-08-04 14:30:00,63.34,63.4,63.3,63.35,33000.0,44.9727,45.0153,44.9443,44.9798,33000.0
2010-08-04 14:40:00,63.34,63.42,63.3,63.3,48100.0,44.9727,45.0295,44.9443,44.9443,48100.0
2010-08-04 14:50:00,63.3,63.37,63.28,63.31,38000.0,44.9443,44.994,44.9301,44.9514,38000.0
2010-08-04 15:00:00,63.31,63.33,63.19,63.22,59200.0,44.9514,44.9656,44.8662,44.8875,59200.0
2010-08-04 15:10:00,63.23,63.32,63.19,63.26,48300.0,44.8946,44.9585,44.8662,44.9159,48300.0
2010-08-04 15:20:00,63.26,63.42,63.24,63.39,47400.0,44.9159,45.0295,44.9017,45.0082,47400.0
2010-08-04 15:30:00,63.39,63.46,63.37,63.43,45900.0,45.0082,45.0579,44.994,45.0366,45900.0
2010-08-04 15:40:00,63.44,63.46,63.37,63.4,56500.0,45.0437,45.0579,44.994,45.0153,56500.0
2010-08-04 15:50:00,63.41,63.43,63.29,63.35,108600.0,45.0224,45.0366,44.9372,44.9798,108600.0
2010-08-05 09:30:00,63.07,63.25,62.89,63.16,33200.0,44.781,44.9088,44.6532,44.8449,33200.0
2010-08-05 09:40:00,63.19,63.33,63.15,63.24,69600.0,44.8662,44.9656,44.8378,44.9017,69600.0
2010-08-05 09:50:00,63.24,63.29,63.2,63.24,35300.0,44.9017,44.9372,44.8733,44.9017,35300.0
2010-08-05 10:00:00,63.22,63.41,63.2,63.25,36500.0,44.8875,45.0224,44.8733,44.9088,36500.0
2010-08-05 10:10:00,63.27,63.42,63.24,63.3,28600.0,44.923,45.0295,44.9017,44.9443,28600.0
2010-08-05 10:20:00,63.3,63.48,63.27,63.48,44100.0,44.9443,45.0721,44.923,45.0721,44100.0
2010-08-05 10:30:00,63.49,63.57,63.43,63.55,49400.0,45.0792,45.136,45.0366,45.1218,49400.0
2010-08-05 10:40:00,63.55,63.6,63.48,63.53,38300.0,45.1218,45.1573,45.0721,45.1076,38300.0
2010-08-05 10:50:00,63.52,63.57,63.34,63.39,50600.0,45.1005,45.136,44.9727,45.0082,50600.0
2010-08-05 11:00:00,63.39,63.39,63.21,63.29,33900.0,45.0082,45.0082,44.8804,44.9372,33900.0
2010-08-05 11:10:00,63.3,63.45,63.28,63.44,27300.0,44.9443,45.0508,44.9301,45.0437,27300.0
2010-08-05 11:20:00,63.45,63.51,63.44,63.51,28200.0,45.0508,45.0934,45.0437,45.0934,28200.0
2010-08-05 11:30:00,63.51,63.55,63.38,63.41,36300.0,45.0934,45.1218,45.0011,45.0224,36300.0
2010-08-05 11:40:00,63.41,63.56,63.41,63.53,27500.0,45.0224,45.1289,45.0224,45.1076,27500.0
2010-08-05 11:50:00,63.53,63.62,63.52,63.6,27700.0,45.1076,45.1715,45.1005,45.1573,27700.0
2010-08-05 12:00:00,63.6,63.71,63.58,63.68,37000.0,45.1573,45.2354,45.1431,45.2141,37000.0
2010-08-05 12:10:00,63.68,63.75,63.66,63.66,23900.0,45.2141,45.2638,45.1999,45.1999,23900.0
2010-08-05 12:20:00,63.68,63.7,63.62,63.66,28500.0,45.2141,45.2283,45.1715,45.1999,28500.0
2010-08-05 12:30:00,63.66,63.69,63.6,63.67,30300.0,45.1999,45.2212,45.1573,45.207,30300.0
2010-08-05 12:40:00,63.67,63.68,63.57,63.61,85300.0,45.207,45.2141,45.136,45.1644,85300.0
2010-08-05 12:50:00,63.61,63.62,63.49,63.49,25300.0,45.1644,45.1715,45.0792,45.0792,25300.0
2010-08-05 13:00:00,63.5,63.52,63.43,63.44,19600.0,45.0863,45.1005,45.0366,45.0437,19600.0
2010-08-05 13:10:00,63.44,63.44,63.36,63.39,19900.0,45.0437,45.0437,44.9869,45.0082,19900.0
2010-08-05 13:20:00,63.39,63.5,63.37,63.49,37100.0,45.0082,45.0863,44.994,45.0792,37100.0
2010-08-05 13:30:00,63.5,63.6,63.47,63.56,22200.0,45.0863,45.1573,45.065,45.1289,22200.0
2010-08-05 13:40:00,63.55,63.63,63.52,63.61,24200.0,45.1218,45.1786,45.1005,45.1644,24200.0
2010-08-05 13:50:00,63.6,63.75,63.6,63.68,26300.0,45.1573,45.2638,45.1573,45.2141,26300.0
2010-08-05 14:00:00,63.68,63.7,63.61,63.63,25300.0,45.2141,45.2283,45.1644,45.1786,25300.0
2010-08-05 14:10:00,63.65,63.74,63.63,63.68,26800.0,45.1928,45.2567,45.1786,45.2141,26800.0
2010-08-05 14:20:00,63.67,63.74,63.66,63.69,25000.0,45.207,45.2567,45.1999,45.2212,25000.0
2010-08-05 14:30:00,63.68,63.68,63.6,63.61,30900.0,45.2141,45.2141,45.1573,45.1644,30900.0
2010-08-05 14:40:00,63.6,63.68,63.6,63.65,18800.0,45.1573,45.2141,45.1573,45.1928,18800.0
2010-08-05 14:50:00,63.65,63.67,63.61,63.65,26800.0,45.1928,45.207,45.1644,45.1928,26800.0
2010-08-05 15:00:00,63.66,63.76,63.63,63.72,30900.0,45.1999,45.2709,45.1786,45.2425,30900.0
2010-08-05 15:10:00,63.72,63.76,63.69,63.72,35000.0,45.2425,45.2709,45.2212,45.2425,35000.0
2010-08-05 15:20:00,63.72,63.79,63.68,63.69,53100.0,45.2425,45.2922,45.2141,45.2212,53100.0
2010-08-05 15:30:00,63.69,63.74,63.66,63.71,62400.0,45.2212,45.2567,45.1999,45.2354,62400.0
2010-08-05 15:40:00,63.72,63.72,63.61,63.63,64000.0,45.2425,45.2425,45.1644,45.1786,64000.0
2010-08-05 15:50:00,63.63,63.76,63.57,63.74,150500.0,45.1786,45.2709,45.136,45.2567,150500.0
2010-08-06 09:30:00,63.28,63.97,63.16,63.78,85100.0,44.9301,45.42,44.8449,45.2851,85100.0
2010-08-06 09:40:00,63.83,64.02,63.69,63.69,48200.0,45.3206,45.4555,45.2212,45.2212,48200.0
2010-08-06 09:50:00,63.71,63.83,63.62,63.77,51600.0,45.2354,45.3206,45.1715,45.278,51600.0
2010-08-06 10:00:00,63.78,63.84,63.6,63.71,65100.0,45.2851,45.3277,45.1573,45.2354,65100.0
2010-08-06 10:10:00,63.69,63.85,63.62,63.74,58800.0,45.2212,45.3348,45.1715,45.2567,58800.0
2010-08-06 10:20:00,63.74,63.82,63.67,63.78,50100.0,45.2567,45.3135,45.207,45.2851,50100.0
2010-08-06 10:30:00,63.78,63.84,63.66,63.75,62400.0,45.2851,45.3277,45.1999,45.2638,62400.0
2010-08-06 10:40:00,63.74,63.75,63.4,63.42,188400.0,45.2567,45.2638,45.0153,45.0295,188400.0
2010-08-06 10:50:00,63.42,63.45,63.23,63.39,96700.0,45.0295,45.0508,44.8946,45.0082,96700.0
2010-08-06 11:00:00,63.38,63.44,63.31,63.34,107200.0,45.0011,45.0437,44.9514,44.9727,107200.0
2010-08-06 11:10:00,63.33,63.39,63.22,63.25,119700.0,44.9656,45.0082,44.8875,44.9088,119700.0
2010-08-06 11:20:00,63.25,63.38,63.18,63.37,121400.0,44.9088,45.0011,44.8591,44.994,121400.0
2010-08-06 11:30:00,63.37,63.56,63.3,63.53,64900.0,44.994,45.1289,44.9443,45.1076,64900.0
2010-08-06 11:40:00,63.53,63.57,63.4,63.4,44500.0,45.1076,45.136,45.0153,45.0153,44500.0
2010-08-06 11:50:00,63.4,63.53,63.38,63.48,56000.0,45.0153,45.1076,45.0011,45.0721,56000.0
2010-08-06 12:00:00,63.46,63.49,63.26,63.26,30800.0,45.0579,45.0792,44.9159,44.9159,30800.0
2010-08-06 12:10:00,63.25,63.25,63.1,63.15,26300.0,44.9088,44.9088,44.8023,44.8378,26300.0
2010-08-06 12:20:00,63.13,63.16,63.1,63.13,34000.0,44.8236,44.8449,44.8023,44.8236,34000.0
2010-08-06 12:30:00,63.12,63.14,63.08,63.13,21800.0,44.8165,44.8307,44.7881,44.8236,21800.0
2010-08-06 12:40:00,63.14,63.17,63.04,63.06,38400.0,44.8307,44.852,44.7597,44.7739,38400.0
2010-08-06 12:50:00,63.05,63.1,62.97,63.0,22000.0,44.7668,44.8023,44.71,44.7313,22000.0
2010-08-06 13:00:00,63.0,63.14,62.99,63.02,26800.0,44.7313,44.8307,44.7242,44.7455,26800.0
2010-08-06 13:10:00,63.03,63.11,63.0,63.06,56000.0,44.7526,44.8094,44.7313,44.7739,56000.0
2010-08-06 13:20:00,63.07,63.2,63.02,63.2,77800.0,44.781,44.8733,44.7455,44.8733,77800.0
2010-08-06 13:30:00,63.21,63.26,63.15,63.19,19500.0,44.8804,44.9159,44.8378,44.8662,19500.0
2010-08-06 13:40:00,63.18,63.33,63.15,63.29,21800.0,44.8591,44.9656,44.8378,44.9372,21800.0
2010-08-06 13:50:00,63.28,63.29,63.23,63.25,11200.0,44.9301,44.9372,44.8946,44.9088,11200.0
2010-08-06 14:00:00,63.26,63.3,63.19,63.24,32200.0,44.9159,44.9443,44.8662,44.9017,32200.0
2010-08-06 14:10:00,63.24,63.26,63.11,63.2,33800.0,44.9017,44.9159,44.8094,44.8733,33800.0
2010-08-06 14:20:00,63.19,63.31,63.15,63.31,38000.0,44.8662,44.9514,44.8378,44.9514,38000.0
2010-08-06 14:30:00,63.29,63.32,63.18,63.2,21900.0,44.9372,44.9585,44.8591,44.8733,21900.0
2010-08-06 14:40:00,63.2,63.41,63.18,63.37,41100.0,44.8733,45.0224,44.8591,44.994,41100.0
2010-08-06 14:50:00,63.38,63.65,63.38,63.58,46800.0,45.0011,45.1928,45.0011,45.1431,46800.0
2010-08-06 15:00:00,63.59,63.69,63.52,63.6,33900.0,45.1502,45.2212,45.1005,45.1573,33900.0
2010-08-06 15:10:00,63.61,63.66,63.5,63.66,31500.0,45.1644,45.1999,45.0863,45.1999,31500.0
2010-08-06 15:20:00,63.67,63.82,63.62,63.73,37800.0,45.207,45.3135,45.1715,45.2496,37800.0
2010-08-06 15:30:00,63.72,63.73,63.59,63.65,60300.0,45.2425,45.2496,45.1502,45.1928,60300.0
2010-08-06 15:40:00,63.66,63.82,63.61,63.81,84900.0,45.1999,45.3135,45.1644,45.3064,84900.0
2010-08-06 15:50:00,63.82,63.83,63.64,63.79,130700.0,45.3135,45.3206,45.1857,45.2922,130700.0
2010-08-09 09:30:00,64.05,64.37,64.05,64.14,44900.0,45.4768,45.704,45.4768,45.5407,44900.0
2010-08-09 09:40:00,64.09,64.13,63.93,64.02,32500.0,45.5052,45.5336,45.3916,45.4555,32500.0
2010-08-09 09:50:00,64.01,64.02,63.93,63.95,12900.0,45.4484,45.4555,45.3916,45.4058,12900.0
2010-08-09 10:00:00,63.94,64.01,63.89,63.96,18300.0,45.3987,45.4484,45.3632,45.4129,18300.0
2010-08-09 10:10:00,63.97,64.07,63.96,63.99,22800.0,45.42,45.491,45.4129,45.4342,22800.0
2010-08-09 10:20:00,63.98,64.07,63.87,63.94,25800.0,45.4271,45.491,45.349,45.3987,25800.0
2010-08-09 10:30:00,63.92,64.0,63.92,63.99,26600.0,45.3845,45.4413,45.3845,45.4342,26600.0
2010-08-09 10:40:00,64.0,64.07,63.99,63.99,24100.0,45.4413,45.491,45.4342,45.4342,24100.0
2010-08-09 10:50:00,63.98,64.1,63.91,64.1,29300.0,45.4271,45.5123,45.3774,45.5123,29300.0
2010-08-09 11:00:00,64.1,64.12,64.07,64.1,27700.0,45.5123,45.5265,45.491,45.5123,27700.0
2010-08-09 11:10:00,64.11,64.15,64.09,64.13,49200.0,45.5194,45.5478,45.5052,45.5336,49200.0
2010-08-09 11:20:00,64.12,64.16,64.08,64.1,35800.0,45.5265,45.5549,45.4981,45.5123,35800.0
2010-08-09 11:30:00,64.1,64.21,64.1,64.2,30100.0,45.5123,45.5904,45.5123,45.5833,30100.0
2010-08-09 11:40:00,64.2,64.2,64.15,64.16,23900.0,45.5833,45.5833,45.5478,45.5549,23900.0
2010-08-09 11:50:00,64.17,64.18,64.14,64.16,20900.0,45.562,45.5691,45.5407,45.5549,20900.0
2010-08-09 12:00:00,64.15,64.19,64.12,64.17,14400.0,45.5478,45.5762,45.5265,45.562,14400.0
2010-08-09 12:10:00,64.17,64.22,64.17,64.2,14400.0,45.562,45.5975,45.562,45.5833,14400.0
2010-08-09 12:20:00,64.2,64.2,64.13,64.14,18500.0,45.5833,45.5833,45.5336,45.5407,18500.0
2010-08-09 12:30:00,64.12,64.17,64.09,64.11,18100.0,45.5265,45.562,45.5052,45.5194,18100.0
2010-08-09 12:40:00,64.09,64.15,64.09,64.12,13700.0,45.5052,45.5478,45.5052,45.5265,13700.0
2010-08-09 12:50:00,64.13,64.15,64.11,64.15,11500.0,45.5336,45.5478,45.5194,45.5478,11500.0
2010-08-09 13:00:00,64.15,64.22,64.11,64.21,35800.0,45.5478,45.5975,45.5194,45.5904,35800.0
2010-08-09 13:10:00,64.21,64.24,64.18,64.24,26900.0,45.5904,45.6117,45.5691,45.6117,26900.0
2010-08-09 13:20:00,64.24,64.24,64.21,64.23,20400.0,45.6117,45.6117,45.5904,45.6046,20400.0
2010-08-09 13:30:00,64.23,64.24,64.21,64.22,18700.0,45.6046,45.6117,45.5904,45.5975,18700.0
2010-08-09 13:40:00,64.22,64.27,64.21,64.23,27000.0,45.5975,45.633,45.5904,45.6046,27000.0
2010-08-09 13:50:00,64.23,64.32,64.22,64.26,23100.0,45.6046,45.6685,45.5975,45.6259,23100.0
2010-08-09 14:00:00,64.27,64.3,64.22,64.24,19600.0,45.633,45.6543,45.5975,45.6117,19600.0
2010-08-09 14:10:00,64.24,64.24,64.16,64.19,17700.0,45.6117,45.6117,45.5549,45.5762,17700.0
2010-08-09 14:20:00,64.19,64.2,64.16,64.18,14400.0,45.5762,45.5833,45.5549,45.5691,14400.0
2010-08-09 14:30:00,64.17,64.27,64.17,64.27,37300.0,45.562,45.633,45.562,45.633,37300.0
2010-08-09 14:40:00,64.27,64.4,64.26,64.38,35400.0,45.633,45.7253,45.6259,45.7111,35400.0
2010-08-09 14:50:00,64.38,64.38,64.29,64.32,32300.0,45.7111,45.7111,45.6472,45.6685,32300.0
2010-08-09 15:00:00,64.31,64.31,64.19,64.22,29300.0,45.6614,45.6614,45.5762,45.5975,29300.0
2010-08-09 15:10:00,64.23,64.23,64.16,64.16,27200.0,45.6046,45.6046,45.5549,45.5549,27200.0
2010-08-09 15:20:00,64.16,64.22,64.15,64.22,32200.0,45.5549,45.5975,45.5478,45.5975,32200.0
2010-08-09 15:30:00,64.21,64.26,64.16,64.23,35600.0,45.5904,45.6259,45.5549,45.6046,35600.0
2010-08-09 15:40:00,64.24,64.36,64.23,64.3,53800.0,45.6117,45.6969,45.6046,45.6543,53800.0
2010-08-09 15:50:00,64.31,64.33,64.24,64.29,96800.0,45.6614,45.6756,45.6117,45.6472,96800.0
2010-08-10 09:30:00,63.63,63.63,63.29,63.33,57900.0,45.1786,45.1786,44.9372,44.9656,57900.0
2010-08-10 09:40:00,63.32,63.39,63.13,63.34,59900.0,44.9585,45.0082,44.8236,44.9727,59900.0
2010-08-10 09:50:00,63.33,63.4,63.09,63.4,25300.0,44.9656,45.0153,44.7952,45.0153,25300.0
2010-08-10 10:00:00,63.39,63.42,63.27,63.34,35800.0,45.0082,45.0295,44.923,44.9727,35800.0
2010-08-10 10:10:00,63.32,63.41,63.23,63.33,49600.0,44.9585,45.0224,44.8946,44.9656,49600.0
2010-08-10 10:20:00,63.3,63.5,63.25,63.47,43600.0,44.9443,45.0863,44.9088,45.065,43600.0
2010-08-10 10:30:00,63.47,63.49,63.37,63.46,45700.0,45.065,45.0792,44.994,45.0579,45700.0
2010-08-10 10:40:00,63.45,63.54,63.43,63.48,39200.0,45.0508,45.1147,45.0366,45.0721,39200.0
2010-08-10 10:50:00,63.49,63.52,63.41,63.47,41300.0,45.0792,45.1005,45.0224,45.065,41300.0
2010-08-10 11:00:00,63.48,63.55,63.48,63.52,27900.0,45.0721,45.1218,45.0721,45.1005,27900.0
2010-08-10 11:10:00,63.52,63.58,63.49,63.54,36700.0,45.1005,45.1431,45.0792,45.1147,36700.0
2010-08-10 11:20:00,63.53,63.55,63.46,63.52,49900.0,45.1076,45.1218,45.0579,45.1005,49900.0
2010-08-10 11:30:00,63.52,63.55,63.47,63.5,41000.0,45.1005,45.1218,45.065,45.0863,41000.0
2010-08-10 11:40:00,63.5,63.53,63.46,63.5,35700.0,45.0863,45.1076,45.0579,45.0863,35700.0
2010-08-10 11:50:00,63.5,63.52,63.49,63.5,24000.0,45.0863,45.1005,45.0792,45.0863,24000.0
2010-08-10 12:00:00,63.5,63.54,63.47,63.52,39400.0,45.0863,45.1147,45.065,45.1005,39400.0
2010-08-10 12:10:00,63.52,63.55,63.46,63.47,22000.0,45.1005,45.1218,45.0579,45.065,22000.0
2010-08-10 12:20:00,63.47,63.48,63.43,63.46,16900.0,45.065,45.0721,45.0366,45.0579,16900.0
2010-08-10 12:30:00,63.48,63.53,63.42,63.52,28800.0,45.0721,45.1076,45.0295,45.1005,28800.0
2010-08-10 12:40:00,63.53,63.61,63.48,63.58,52700.0,45.1076,45.1644,45.0721,45.1431,52700.0
2010-08-10 12:50:00,63.58,63.59,63.53,63.55,23900.0,45.1431,45.1502,45.1076,45.1218,23900.0
2010-08-10 13:00:00,63.55,63.56,63.51,63.51,34200.0,45.1218,45.1289,45.0934,45.0934,34200.0
2010-08-10 13:10:00,63.52,63.59,63.51,63.57,52900.0,45.1005,45.1502,45.0934,45.136,52900.0
2010-08-10 13:20:00,63.54,63.6,63.53,63.55,60100.0,45.1147,45.1573,45.1076,45.1218,60100.0
2010-08-10 13:30:00,63.54,63.63,63.52,63.63,45400.0,45.1147,45.1786,45.1005,45.1786,45400.0
2010-08-10 13:40:00,63.63,63.66,63.54,63.58,24000.0,45.1786,45.1999,45.1147,45.1431,24000.0
2010-08-10 13:50:00,63.57,63.62,63.54,63.61,26900.0,45.136,45.1715,45.1147,45.1644,26900.0
2010-08-10 14:00:00,63.61,63.72,63.61,63.7,40400.0,45.1644,45.2425,45.1644,45.2283,40400.0
2010-08-10 14:10:00,63.68,64.23,63.58,64.05,61700.0,45.2141,45.6046,45.1431,45.4768,61700.0
2010-08-10 14:20:00,64.05,64.2,63.9,64.07,92500.0,45.4768,45.5833,45.3703,45.491,92500.0
2010-08-10 14:30:00,64.08,64.31,64.08,64.2,84300.0,45.4981,45.6614,45.4981,45.5833,84300.0
2010-08-10 14:40:00,64.2,64.4,64.19,64.34,54900.0,45.5833,45.7253,45.5762,45.6827,54900.0
2010-08-10 14:50:00,64.35,64.35,64.19,64.24,45200.0,45.6898,45.6898,45.5762,45.6117,45200.0
2010-08-10 15:00:00,64.24,64.44,64.24,64.42,83400.0,45.6117,45.7537,45.6117,45.7395,83400.0
2010-08-10 15:10:00,64.43,64.44,63.99,64.04,66100.0,45.7466,45.7537,45.4342,45.4697,66100.0
2010-08-10 15:20:00,64.05,64.23,63.97,64.23,65600.0,45.4768,45.6046,45.42,45.6046,65600.0
2010-08-10 15:30:00,64.22,64.4,64.16,64.29,98300.0,45.5975,45.7253,45.5549,45.6472,98300.0
2010-08-10 15:40:00,64.3,64.41,64.26,64.29,81700.0,45.6543,45.7324,45.6259,45.6472,81700.0
2010-08-10 15:50:00,64.3,64.3,64.07,64.14,158200.0,45.6543,45.6543,45.491,45.5407,158200.0
2010-08-11 09:30:00,63.17,63.18,62.65,62.67,65400.0,44.852,44.8591,44.4827,44.4969,65400.0
2010-08-11 09:40:00,62.63,62.8,62.4,62.77,77400.0,44.4685,44.5892,44.3052,44.5679,77400.0
2010-08-11 09:50:00,62.77,62.85,62.51,62.59,33000.0,44.5679,44.6248,44.3833,44.4401,33000.0
2010-08-11 10:00:00,62.6,62.73,62.57,62.66,22500.0,44.4472,44.5395,44.4259,44.4898,22500.0
2010-08-11 10:10:00,62.65,62.65,62.38,62.39,78600.0,44.4827,44.4827,44.291,44.2981,78600.0
2010-08-11 10:20:00,62.4,62.53,62.4,62.51,45200.0,44.3052,44.3975,44.3052,44.3833,45200.0
2010-08-11 10:30:00,62.48,62.48,62.32,62.44,27500.0,44.362,44.362,44.2484,44.3336,27500.0
2010-08-11 10:40:00,62.43,62.46,62.15,62.19,48300.0,44.3265,44.3478,44.1277,44.1561,48300.0
2010-08-11 10:50:00,62.21,62.26,62.07,62.07,38900.0,44.1703,44.2058,44.0709,44.0709,38900.0
2010-08-11 11:00:00,62.08,62.12,62.02,62.08,36600.0,44.078,44.1064,44.0354,44.078,36600.0
2010-08-11 11:10:00,62.07,62.18,61.95,61.99,101400.0,44.0709,44.149,43.9857,44.0141,101400.0
2010-08-11 11:20:00,61.98,62.02,61.9,61.96,49600.0,44.007,44.0354,43.9502,43.9928,49600.0
2010-08-11 11:30:00,61.96,61.99,61.85,61.89,34900.0,43.9928,44.0141,43.9147,43.9431,34900.0
2010-08-11 11:40:00,61.9,61.9,61.74,61.8,31700.0,43.9502,43.9502,43.8366,43.8792,31700.0
2010-08-11 11:50:00,61.8,61.82,61.77,61.78,34000.0,43.8792,43.8934,43.8579,43.865,34000.0
2010-08-11 12:00:00,61.78,61.79,61.66,61.79,44800.0,43.865,43.8721,43.7798,43.8721,44800.0
2010-08-11 12:10:00,61.78,61.82,61.71,61.71,37600.0,43.865,43.8934,43.8153,43.8153,37600.0
2010-08-11 12:20:00,61.71,61.84,61.71,61.79,108300.0,43.8153,43.9076,43.8153,43.8721,108300.0
2010-08-11 12:30:00,61.79,61.86,61.71,61.74,19000.0,43.8721,43.9218,43.8153,43.8366,19000.0
2010-08-11 12:40:00,61.72,61.72,61.6,61.6,19200.0,43.8224,43.8224,43.7372,43.7372,19200.0
2010-08-11 12:50:00,61.59,61.6,61.49,61.49,34000.0,43.7301,43.7372,43.6591,43.6591,34000.0
2010-08-11 13:00:00,61.51,61.67,61.51,61.62,28200.0,43.6733,43.7869,43.6733,43.7514,28200.0
2010-08-11 13:10:00,61.61,61.66,61.6,61.66,12100.0,43.7443,43.7798,43.7372,43.7798,12100.0
2010-08-11 13:20:00,61.65,61.66,61.56,61.61,17400.0,43.7727,43.7798,43.7088,43.7443,17400.0
2010-08-11 13:30:00,61.62,61.68,61.58,61.58,25900.0,43.7514,43.794,43.723,43.723,25900.0
2010-08-11 13:40:00,61.59,61.66,61.55,61.56,21500.0,43.7301,43.7798,43.7017,43.7088,21500.0
2010-08-11 13:50:00,61.57,61.58,61.51,61.53,36200.0,43.7159,43.723,43.6733,43.6875,36200.0
2010-08-11 14:00:00,61.53,61.66,61.53,61.64,24600.0,43.6875,43.7798,43.6875,43.7656,24600.0
2010-08-11 14:10:00,61.65,61.69,61.53,61.56,39300.0,43.7727,43.8011,43.6875,43.7088,39300.0
2010-08-11 14:20:00,61.56,61.65,61.55,61.58,29200.0,43.7088,43.7727,43.7017,43.723,29200.0
2010-08-11 14:30:00,61.6,61.61,61.39,61.42,56800.0,43.7372,43.7443,43.5881,43.6094,56800.0
2010-08-11 14:40:00,61.42,61.43,61.27,61.32,39400.0,43.6094,43.6165,43.5029,43.5384,39400.0
2010-08-11 14:50:00,61.32,61.33,61.02,61.06,124800.0,43.5384,43.5455,43.3254,43.3538,124800.0
2010-08-11 15:00:00,61.06,61.26,61.03,61.26,82700.0,43.3538,43.4958,43.3325,43.4958,82700.0
2010-08-11 15:10:00,61.25,61.3,61.1,61.16,65500.0,43.4887,43.5242,43.3822,43.4248,65500.0
2010-08-11 15:20:00,61.16,61.34,61.12,61.29,69200.0,43.4248,43.5526,43.3964,43.5171,69200.0
2010-08-11 15:30:00,61.3,61.47,61.28,61.39,108300.0,43.5242,43.6449,43.51,43.5881,108300.0
2010-08-11 15:40:00,61.39,61.43,61.25,61.32,171000.0,43.5881,43.6165,43.4887,43.5384,171000.0
2010-08-11 15:50:00,61.33,61.41,61.2,61.37,207300.0,43.5455,43.6023,43.4532,43.5739,207300.0
2010-08-12 09:30:00,60.28,60.63,60.27,60.39,77900.0,42.8,43.0485,42.7929,42.8781,77900.0
2010-08-12 09:40:00,60.41,60.49,60.25,60.38,73000.0,42.8923,42.9491,42.7787,42.871,73000.0
2010-08-12 09:50:00,60.38,60.49,60.21,60.41,120000.0,42.871,42.9491,42.7503,42.8923,120000.0
2010-08-12 10:00:00,60.38,60.59,60.35,60.54,58100.0,42.871,43.0201,42.8497,42.9846,58100.0
2010-08-12 10:10:00,60.53,60.63,60.46,60.59,70200.0,42.9775,43.0485,42.9278,43.0201,70200.0
2010-08-12 10:20:00,60.59,60.64,60.33,60.34,59200.0,43.0201,43.0556,42.8355,42.8426,59200.0
2010-08-12 10:30:00,60.34,60.48,60.32,60.46,48100.0,42.8426,42.942,42.8284,42.9278,48100.0
2010-08-12 10:40:00,60.45,60.78,60.44,60.7,59200.0,42.9207,43.155,42.9136,43.0982,59200.0
2010-08-12 10:50:00,60.69,60.7,60.5,60.5,51700.0,43.0911,43.0982,42.9562,42.9562,51700.0
2010-08-12 11:00:00,60.52,60.59,60.35,60.35,54400.0,42.9704,43.0201,42.8497,42.8497,54400.0
2010-08-12 11:10:00,60.35,60.56,60.33,60.53,36300.0,42.8497,42.9988,42.8355,42.9775,36300.0
2010-08-12 11:20:00,60.53,60.74,60.53,60.72,28100.0,42.9775,43.1266,42.9775,43.1124,28100.0
2010-08-12 11:30:00,60.7,60.87,60.68,60.87,52400.0,43.0982,43.2189,43.084,43.2189,52400.0
2010-08-12 11:40:00,60.86,60.87,60.75,60.76,22100.0,43.2118,43.2189,43.1337,43.1408,22100.0
2010-08-12 11:50:00,60.75,60.81,60.69,60.7,40600.0,43.1337,43.1763,43.0911,43.0982,40600.0
2010-08-12 12:00:00,60.68,60.7,60.54,60.7,17700.0,43.084,43.0982,42.9846,43.0982,17700.0
2010-08-12 12:10:00,60.7,60.79,60.67,60.75,24700.0,43.0982,43.1621,43.0769,43.1337,24700.0
2010-08-12 12:20:00,60.76,60.79,60.72,60.78,22600.0,43.1408,43.1621,43.1124,43.155,22600.0
2010-08-12 12:30:00,60.78,60.87,60.77,60.86,18800.0,43.155,43.2189,43.1479,43.2118,18800.0
2010-08-12 12:40:00,60.87,60.88,60.8,60.8,21200.0,43.2189,43.226,43.1692,43.1692,21200.0
2010-08-12 12:50:00,60.82,60.83,60.71,60.72,25000.0,43.1834,43.1905,43.1053,43.1124,25000.0
2010-08-12 13:00:00,60.74,60.76,60.69,60.74,26500.0,43.1266,43.1408,43.0911,43.1266,26500.0
2010-08-12 13:10:00,60.74,60.79,60.71,60.76,14700.0,43.1266,43.1621,43.1053,43.1408,14700.0
2010-08-12 13:20:00,60.78,60.81,60.64,60.68,23000.0,43.155,43.1763,43.0556,43.084,23000.0
2010-08-12 13:30:00,60.71,60.71,60.65,60.69,28100.0,43.1053,43.1053,43.0627,43.0911,28100.0
2010-08-12 13:40:00,60.69,60.74,60.66,60.7,65000.0,43.0911,43.1266,43.0698,43.0982,65000.0
2010-08-12 13:50:00,60.69,60.72,60.68,60.69,59600.0,43.0911,43.1124,43.084,43.0911,59600.0
2010-08-12 14:00:00,60.7,60.77,60.67,60.76,39800.0,43.0982,43.1479,43.0769,43.1408,39800.0
2010-08-12 14:10:00,60.76,60.82,60.74,60.82,29400.0,43.1408,43.1834,43.1266,43.1834,29400.0
2010-08-12 14:20:00,60.83,60.87,60.78,60.87,53700.0,43.1905,43.2189,43.155,43.2189,53700.0
2010-08-12 14:30:00,60.84,60.86,60.65,60.65,35200.0,43.1976,43.2118,43.0627,43.0627,35200.0
2010-08-12 14:40:00,60.65,60.69,60.62,60.64,28100.0,43.0627,43.0911,43.0414,43.0556,28100.0
2010-08-12 14:50:00,60.65,60.84,60.65,60.8,48400.0,43.0627,43.1976,43.0627,43.1692,48400.0
2010-08-12 15:00:00,60.79,61.02,60.79,60.91,51100.0,43.1621,43.3254,43.1621,43.2473,51100.0
2010-08-12 15:10:00,60.9,61.02,60.83,60.83,48400.0,43.2402,43.3254,43.1905,43.1905,48400.0
2010-08-12 15:20:00,60.83,60.92,60.83,60.87,49400.0,43.1905,43.2544,43.1905,43.2189,49400.0
2010-08-12 15:30:00,60.88,61.01,60.86,60.88,72600.0,43.226,43.3183,43.2118,43.226,72600.0
2010-08-12 15:40:00,60.88,60.88,60.61,60.75,120800.0,43.226,43.226,43.0343,43.1337,120800.0
2010-08-12 15:50:00,60.77,60.8,60.65,60.66,190700.0,43.1479,43.1692,43.0627,43.0698,190700.0
2010-08-13 09:30:00,60.52,60.92,60.4,60.85,47400.0,42.9704,43.2544,42.8852,43.2047,47400.0
2010-08-13 09:40:00,60.85,60.86,60.6,60.77,50600.0,43.2047,43.2118,43.0272,43.1479,50600.0
2010-08-13 09:50:00,60.76,61.04,60.62,60.99,58300.0,43.1408,43.3396,43.0414,43.3041,58300.0
2010-08-13 10:00:00,61.02,61.03,60.92,60.96,72600.0,43.3254,43.3325,43.2544,43.2828,72600.0
2010-08-13 10:10:00,60.96,61.02,60.85,60.96,89400.0,43.2828,43.3254,43.2047,43.2828,89400.0
2010-08-13 10:20:00,60.95,60.99,60.83,60.97,42600.0,43.2757,43.3041,43.1905,43.2899,42600.0
2010-08-13 10:30:00,60.98,61.03,60.87,61.02,62500.0,43.297,43.3325,43.2189,43.3254,62500.0
2010-08-13 10:40:00,61.02,61.02,60.81,60.82,67200.0,43.3254,43.3254,43.1763,43.1834,67200.0
2010-08-13 10:50:00,60.82,60.9,60.75,60.86,91700.0,43.1834,43.2402,43.1337,43.2118,91700.0
2010-08-13 11:00:00,60.85,60.94,60.81,60.86,66500.0,43.2047,43.2686,43.1763,43.2118,66500.0
2010-08-13 11:10:00,60.85,60.91,60.76,60.8,38700.0,43.2047,43.2473,43.1408,43.1692,38700.0
2010-08-13 11:20:00,60.82,60.83,60.72,60.77,52900.0,43.1834,43.1905,43.1124,43.1479,52900.0
2010-08-13 11:30:00,60.78,60.86,60.7,60.73,56100.0,43.155,43.2118,43.0982,43.1195,56100.0
2010-08-13 11:40:00,60.73,60.94,60.72,60.93,39100.0,43.1195,43.2686,43.1124,43.2615,39100.0
2010-08-13 11:50:00,60.92,60.93,60.81,60.87,31500.0,43.2544,43.2615,43.1763,43.2189,31500.0
2010-08-13 12:00:00,60.85,60.96,60.84,60.95,15000.0,43.2047,43.2828,43.1976,43.2757,15000.0
2010-08-13 12:10:00,60.95,60.97,60.89,60.94,31000.0,43.2757,43.2899,43.2331,43.2686,31000.0
2010-08-13 12:20:00,60.91,60.99,60.89,60.98,22600.0,43.2473,43.3041,43.2331,43.297,22600.0
2010-08-13 12:30:00,60.96,60.99,60.91,60.94,19600.0,43.2828,43.3041,43.2473,43.2686,19600.0
2010-08-13 12:40:00,60.94,61.0,60.92,60.93,37400.0,43.2686,43.3112,43.2544,43.2615,37400.0
2010-08-13 12:50:00,60.94,61.03,60.93,60.96,44900.0,43.2686,43.3325,43.2615,43.2828,44900.0
2010-08-13 13:00:00,60.96,61.02,60.89,60.89,26800.0,43.2828,43.3254,43.2331,43.2331,26800.0
2010-08-13 13:10:00,60.9,61.0,60.89,60.99,24900.0,43.2402,43.3112,43.2331,43.3041,24900.0
2010-08-13 13:20:00,60.97,61.03,60.96,61.02,19000.0,43.2899,43.3325,43.2828,43.3254,19000.0
2010-08-13 13:30:00,61.02,61.09,61.01,61.06,25300.0,43.3254,43.3751,43.3183,43.3538,25300.0
2010-08-13 13:40:00,61.05,61.13,61.05,61.11,25100.0,43.3467,43.4035,43.3467,43.3893,25100.0
2010-08-13 13:50:00,61.1,61.16,61.07,61.07,27400.0,43.3822,43.4248,43.3609,43.3609,27400.0
2010-08-13 14:00:00,61.06,61.07,61.0,61.05,32600.0,43.3538,43.3609,43.3112,43.3467,32600.0
2010-08-13 14:10:00,61.05,61.07,61.04,61.04,24200.0,43.3467,43.3609,43.3396,43.3396,24200.0
2010-08-13 14:20:00,61.04,61.04,60.89,60.95,42800.0,43.3396,43.3396,43.2331,43.2757,42800.0
2010-08-13 14:30:00,60.95,60.97,60.84,60.84,35100.0,43.2757,43.2899,43.1976,43.1976,35100.0
2010-08-13 14:40:00,60.87,60.96,60.87,60.88,22200.0,43.2189,43.2828,43.2189,43.226,22200.0
2010-08-13 14:50:00,60.86,60.91,60.79,60.87,33500.0,43.2118,43.2473,43.1621,43.2189,33500.0
2010-08-13 15:00:00,60.87,60.96,60.83,60.93,24800.0,43.2189,43.2828,43.1905,43.2615,24800.0
2010-08-13 15:10:00,60.94,60.97,60.9,60.95,24600.0,43.2686,43.2899,43.2402,43.2757,24600.0
2010-08-13 15:20:00,60.94,61.01,60.92,60.94,42600.0,43.2686,43.3183,43.2544,43.2686,42600.0
2010-08-13 15:30:00,60.93,60.97,60.86,60.91,58100.0,43.2615,43.2899,43.2118,43.2473,58100.0
2010-08-13 15:40:00,60.91,60.92,60.67,60.68,122800.0,43.2473,43.2544,43.0769,43.084,122800.0
2010-08-13 15:50:00,60.69,60.76,60.64,60.7,136700.0,43.0911,43.1408,43.0556,43.0982,136700.0
2010-08-16 09:30:00,60.27,60.27,59.75,60.07,78600.0,42.7929,42.7929,42.4237,42.6509,78600.0
2010-08-16 09:40:00,60.08,60.43,60.07,60.35,36800.0,42.658,42.9065,42.6509,42.8497,36800.0
2010-08-16 09:50:00,60.31,60.32,60.08,60.1,34500.0,42.8213,42.8284,42.658,42.6722,34500.0
2010-08-16 10:00:00,60.06,60.37,59.93,60.33,58700.0,42.6438,42.8639,42.5515,42.8355,58700.0
2010-08-16 10:10:00,60.34,60.53,60.32,60.49,49900.0,42.8426,42.9775,42.8284,42.9491,49900.0
2010-08-16 10:20:00,60.5,60.54,60.41,60.47,56800.0,42.9562,42.9846,42.8923,42.9349,56800.0
2010-08-16 10:30:00,60.47,60.67,60.41,60.67,45200.0,42.9349,43.0769,42.8923,43.0769,45200.0
2010-08-16 10:40:00,60.69,60.7,60.52,60.52,24600.0,43.0911,43.0982,42.9704,42.9704,24600.0
2010-08-16 10:50:00,60.53,60.56,60.45,60.52,19000.0,42.9775,42.9988,42.9207,42.9704,19000.0
2010-08-16 11:00:00,60.54,60.55,60.36,60.36,42100.0,42.9846,42.9917,42.8568,42.8568,42100.0
2010-08-16 11:10:00,60.35,60.42,60.29,60.37,34400.0,42.8497,42.8994,42.8071,42.8639,34400.0
2010-08-16 11:20:00,60.38,60.42,60.27,60.32,52100.0,42.871,42.8994,42.7929,42.8284,52100.0
2010-08-16 11:30:00,60.31,60.51,60.3,60.43,39900.0,42.8213,42.9633,42.8142,42.9065,39900.0
2010-08-16 11:40:00,60.43,60.51,60.4,60.45,26800.0,42.9065,42.9633,42.8852,42.9207,26800.0
2010-08-16 11:50:00,60.46,60.54,60.43,60.44,26300.0,42.9278,42.9846,42.9065,42.9136,26300.0
2010-08-16 12:00:00,60.44,60.5,60.43,60.5,10600.0,42.9136,42.9562,42.9065,42.9562,10600.0
2010-08-16 12:10:00,60.49,60.52,60.42,60.43,25000.0,42.9491,42.9704,42.8994,42.9065,25000.0
2010-08-16 12:20:00,60.45,60.52,60.4,60.52,29600.0,42.9207,42.9704,42.8852,42.9704,29600.0
2010-08-16 12:30:00,60.53,60.54,60.42,60.54,27200.0,42.9775,42.9846,42.8994,42.9846,27200.0
2010-08-16 12:40:00,60.54,60.54,60.45,60.48,23100.0,42.9846,42.9846,42.9207,42.942,23100.0
2010-08-16 12:50:00,60.49,60.56,60.46,60.56,25300.0,42.9491,42.9988,42.9278,42.9988,25300.0
2010-08-16 13:00:00,60.55,60.6,60.53,60.6,13600.0,42.9917,43.0272,42.9775,43.0272,13600.0
2010-08-16 13:10:00,60.61,60.66,60.59,60.6,18300.0,43.0343,43.0698,43.0201,43.0272,18300.0
2010-08-16 13:20:00,60.59,60.64,60.56,60.57,18400.0,43.0201,43.0556,42.9988,43.0059,18400.0
2010-08-16 13:30:00,60.56,60.62,60.54,60.54,23200.0,42.9988,43.0414,42.9846,42.9846,23200.0
2010-08-16 13:40:00,60.55,60.6,60.52,60.54,22400.0,42.9917,43.0272,42.9704,42.9846,22400.0
2010-08-16 13:50:00,60.54,60.55,60.45,60.49,37400.0,42.9846,42.9917,42.9207,42.9491,37400.0
2010-08-16 14:00:00,60.5,60.59,60.45,60.45,32500.0,42.9562,43.0201,42.9207,42.9207,32500.0
2010-08-16 14:10:00,60.45,60.46,60.37,60.46,14900.0,42.9207,42.9278,42.8639,42.9278,14900.0
2010-08-16 14:20:00,60.47,60.53,60.47,60.5,11700.0,42.9349,42.9775,42.9349,42.9562,11700.0
2010-08-16 14:30:00,60.49,60.53,60.43,60.5,19600.0,42.9491,42.9775,42.9065,42.9562,19600.0
2010-08-16 14:40:00,60.51,60.53,60.4,60.48,21100.0,42.9633,42.9775,42.8852,42.942,21100.0
2010-08-16 14:50:00,60.48,60.48,60.3,60.33,37600.0,42.942,42.942,42.8142,42.8355,37600.0
2010-08-16 15:00:00,60.31,60.38,60.26,60.28,42100.0,42.8213,42.871,42.7858,42.8,42100.0
2010-08-16 15:10:00,60.27,60.27,60.13,60.24,58300.0,42.7929,42.7929,42.6935,42.7716,58300.0
2010-08-16 15:20:00,60.24,60.3,60.18,60.26,56000.0,42.7716,42.8142,42.729,42.7858,56000.0
2010-08-16 15:30:00,60.27,60.33,60.25,60.28,70300.0,42.7929,42.8355,42.7787,42.8,70300.0
2010-08-16 15:40:00,60.28,60.42,60.25,60.31,106700.0,42.8,42.8994,42.7787,42.8213,106700.0
2010-08-16 15:50:00,60.31,60.39,60.3,60.38,95000.0,42.8213,42.8781,42.8142,42.871,95000.0
2010-08-17 09:30:00,61.1,61.35,61.03,61.24,42500.0,43.3822,43.5597,43.3325,43.4816,42500.0
2010-08-17 09:40:00,61.22,61.3,61.12,61.28,54900.0,43.4674,43.5242,43.3964,43.51,54900.0
2010-08-17 09:50:00,61.28,61.46,61.21,61.29,67300.0,43.51,43.6378,43.4603,43.5171,67300.0
2010-08-17 10:00:00,61.29,61.39,61.25,61.25,95200.0,43.5171,43.5881,43.4887,43.4887,95200.0
2010-08-17 10:10:00,61.24,61.28,61.06,61.15,38900.0,43.4816,43.51,43.3538,43.4177,38900.0
2010-08-17 10:20:00,61.13,61.33,61.07,61.23,46500.0,43.4035,43.5455,43.3609,43.4745,46500.0
2010-08-17 10:30:00,61.25,61.34,61.22,61.34,27900.0,43.4887,43.5526,43.4674,43.5526,27900.0
2010-08-17 10:40:00,61.34,61.49,61.31,61.46,48600.0,43.5526,43.6591,43.5313,43.6378,48600.0
2010-08-17 10:50:00,61.46,61.61,61.46,61.55,53400.0,43.6378,43.7443,43.6378,43.7017,53400.0
2010-08-17 11:00:00,61.56,61.62,61.53,61.61,96000.0,43.7088,43.7514,43.6875,43.7443,96000.0
2010-08-17 11:10:00,61.62,61.81,61.59,61.77,54200.0,43.7514,43.8863,43.7301,43.8579,54200.0
2010-08-17 11:20:00,61.77,61.8,61.75,61.78,67600.0,43.8579,43.8792,43.8437,43.865,67600.0
2010-08-17 11:30:00,61.79,61.94,61.78,61.91,36500.0,43.8721,43.9786,43.865,43.9573,36500.0
2010-08-17 11:40:00,61.91,61.97,61.83,61.95,52800.0,43.9573,43.9999,43.9005,43.9857,52800.0
2010-08-17 11:50:00,61.96,62.1,61.96,62.08,45100.0,43.9928,44.0922,43.9928,44.078,45100.0
2010-08-17 12:00:00,62.08,62.08,62.03,62.06,17600.0,44.078,44.078,44.0425,44.0638,17600.0
2010-08-17 12:10:00,62.06,62.12,62.04,62.1,46500.0,44.0638,44.1064,44.0496,44.0922,46500.0
2010-08-17 12:20:00,62.1,62.16,62.06,62.14,28400.0,44.0922,44.1348,44.0638,44.1206,28400.0
2010-08-17 12:30:00,62.14,62.22,62.12,62.2,28500.0,44.1206,44.1774,44.1064,44.1632,28500.0
2010-08-17 12:40:00,62.21,62.28,62.2,62.28,25900.0,44.1703,44.22,44.1632,44.22,25900.0
2010-08-17 12:50:00,62.29,62.29,62.23,62.25,24500.0,44.2271,44.2271,44.1845,44.1987,24500.0
2010-08-17 13:00:00,62.24,62.28,62.21,62.23,29600.0,44.1916,44.22,44.1703,44.1845,29600.0
2010-08-17 13:10:00,62.24,62.41,62.23,62.4,31500.0,44.1916,44.3123,44.1845,44.3052,31500.0
2010-08-17 13:20:00,62.4,62.6,62.4,62.6,57300.0,44.3052,44.4472,44.3052,44.4472,57300.0
2010-08-17 13:30:00,62.6,62.69,62.6,62.65,113500.0,44.4472,44.5111,44.4472,44.4827,113500.0
2010-08-17 13:40:00,62.65,62.68,62.58,62.65,33600.0,44.4827,44.504,44.433,44.4827,33600.0
2010-08-17 13:50:00,62.65,62.65,62.54,62.61,81100.0,44.4827,44.4827,44.4046,44.4543,81100.0
2010-08-17 14:00:00,62.62,62.63,62.57,62.62,58300.0,44.4614,44.4685,44.4259,44.4614,58300.0
2010-08-17 14:10:00,62.62,62.72,62.62,62.68,67800.0,44.4614,44.5324,44.4614,44.504,67800.0
2010-08-17 14:20:00,62.68,62.71,62.64,62.68,80600.0,44.504,44.5253,44.4756,44.504,80600.0
2010-08-17 14:30:00,62.69,62.72,62.65,62.65,62000.0,44.5111,44.5324,44.4827,44.4827,62000.0
2010-08-17 14:40:00,62.65,62.72,62.62,62.66,88500.0,44.4827,44.5324,44.4614,44.4898,88500.0
2010-08-17 14:50:00,62.66,62.79,62.66,62.74,130200.0,44.4898,44.5821,44.4898,44.5466,130200.0
2010-08-17 15:00:00,62.73,62.74,62.62,62.64,116400.0,44.5395,44.5466,44.4614,44.4756,116400.0
2010-08-17 15:10:00,62.64,62.69,62.58,62.61,86900.0,44.4756,44.5111,44.433,44.4543,86900.0
2010-08-17 15:20:00,62.61,62.74,62.59,62.74,111500.0,44.4543,44.5466,44.4401,44.5466,111500.0
2010-08-17 15:30:00,62.74,62.75,62.54,62.59,113100.0,44.5466,44.5537,44.4046,44.4401,113100.0
2010-08-17 15:40:00,62.6,62.6,62.42,62.47,123600.0,44.4472,44.4472,44.3194,44.3549,123600.0
2010-08-17 15:50:00,62.47,62.51,62.34,62.37,199900.0,44.3549,44.3833,44.2626,44.2839,199900.0
2010-08-18 09:30:00,62.55,62.65,62.1,62.18,46800.0,44.4117,44.4827,44.0922,44.149,46800.0
2010-08-18 09:40:00,62.17,62.29,62.0,62.25,33400.0,44.1419,44.2271,44.0212,44.1987,33400.0
2010-08-18 09:50:00,62.23,62.37,62.1,62.35,41800.0,44.1845,44.2839,44.0922,44.2697,41800.0
2010-08-18 10:00:00,62.34,62.56,62.27,62.48,34000.0,44.2626,44.4188,44.2129,44.362,34000.0
2010-08-18 10:10:00,62.47,62.56,62.4,62.51,29700.0,44.3549,44.4188,44.3052,44.3833,29700.0
2010-08-18 10:20:00,62.51,62.54,62.19,62.21,62100.0,44.3833,44.4046,44.1561,44.1703,62100.0
2010-08-18 10:30:00,62.23,62.4,62.22,62.31,59600.0,44.1845,44.3052,44.1774,44.2413,59600.0
2010-08-18 10:40:00,62.33,62.38,62.24,62.31,35700.0,44.2555,44.291,44.1916,44.2413,35700.0
2010-08-18 10:50:00,62.3,62.32,62.17,62.28,42600.0,44.2342,44.2484,44.1419,44.22,42600.0
2010-08-18 11:00:00,62.29,62.53,62.27,62.36,40500.0,44.2271,44.3975,44.2129,44.2768,40500.0
2010-08-18 11:10:00,62.37,62.39,62.23,62.26,38700.0,44.2839,44.2981,44.1845,44.2058,38700.0
2010-08-18 11:20:00,62.27,62.49,62.27,62.29,45100.0,44.2129,44.3691,44.2129,44.2271,45100.0
2010-08-18 11:30:00,62.3,62.4,62.28,62.33,27400.0,44.2342,44.3052,44.22,44.2555,27400.0
2010-08-18 11:40:00,62.32,62.36,62.28,62.33,15800.0,44.2484,44.2768,44.22,44.2555,15800.0
2010-08-18 11:50:00,62.34,62.35,62.26,62.26,32400.0,44.2626,44.2697,44.2058,44.2058,32400.0
2010-08-18 12:00:00,62.26,62.33,62.25,62.26,26600.0,44.2058,44.2555,44.1987,44.2058,26600.0
2010-08-18 12:10:00,62.27,62.35,62.26,62.33,12000.0,44.2129,44.2697,44.2058,44.2555,12000.0
2010-08-18 12:20:00,62.33,62.33,62.24,62.31,12400.0,44.2555,44.2555,44.1916,44.2413,12400.0
2010-08-18 12:30:00,62.31,62.34,62.2,62.23,16400.0,44.2413,44.2626,44.1632,44.1845,16400.0
2010-08-18 12:40:00,62.22,62.32,62.21,62.32,15000.0,44.1774,44.2484,44.1703,44.2484,15000.0
2010-08-18 12:50:00,62.31,62.43,62.31,62.42,38700.0,44.2413,44.3265,44.2413,44.3194,38700.0
2010-08-18 13:00:00,62.42,62.65,62.37,62.62,48000.0,44.3194,44.4827,44.2839,44.4614,48000.0
2010-08-18 13:10:00,62.63,62.67,62.52,62.52,55200.0,44.4685,44.4969,44.3904,44.3904,55200.0
2010-08-18 13:20:00,62.51,62.54,62.47,62.54,32500.0,44.3833,44.4046,44.3549,44.4046,32500.0
2010-08-18 13:30:00,62.53,62.6,62.49,62.52,40800.0,44.3975,44.4472,44.3691,44.3904,40800.0
2010-08-18 13:40:00,62.52,62.56,62.47,62.5,56800.0,44.3904,44.4188,44.3549,44.3762,56800.0
2010-08-18 13:50:00,62.5,62.57,62.45,62.54,25400.0,44.3762,44.4259,44.3407,44.4046,25400.0
2010-08-18 14:00:00,62.54,62.57,62.42,62.5,68400.0,44.4046,44.4259,44.3194,44.3762,68400.0
2010-08-18 14:10:00,62.5,62.57,62.44,62.45,68400.0,44.3762,44.4259,44.3336,44.3407,68400.0
2010-08-18 14:20:00,62.45,62.62,62.45,62.56,48100.0,44.3407,44.4614,44.3407,44.4188,48100.0
2010-08-18 14:30:00,62.57,62.58,62.49,62.5,51000.0,44.4259,44.433,44.3691,44.3762,51000.0
2010-08-18 14:40:00,62.5,62.6,62.47,62.59,68600.0,44.3762,44.4472,44.3549,44.4401,68600.0
2010-08-18 14:50:00,62.59,62.64,62.55,62.6,30000.0,44.4401,44.4756,44.4117,44.4472,30000.0
2010-08-18 15:00:00,62.6,62.65,62.49,62.52,47700.0,44.4472,44.4827,44.3691,44.3904,47700.0
2010-08-18 15:10:00,62.53,62.54,62.42,62.53,59900.0,44.3975,44.4046,44.3194,44.3975,59900.0
2010-08-18 15:20:00,62.52,62.56,62.46,62.56,32000.0,44.3904,44.4188,44.3478,44.4188,32000.0
2010-08-18 15:30:00,62.55,62.64,62.52,62.59,47900.0,44.4117,44.4756,44.3904,44.4401,47900.0
2010-08-18 15:40:00,62.59,62.66,62.51,62.61,64900.0,44.4401,44.4898,44.3833,44.4543,64900.0
2010-08-18 15:50:00,62.61,62.65,62.49,62.5,133800.0,44.4543,44.4827,44.3691,44.3762,133800.0
2010-08-19 09:30:00,62.31,62.35,61.94,62.12,56300.0,44.2413,44.2697,43.9786,44.1064,56300.0
2010-08-19 09:40:00,62.11,62.18,61.98,62.04,22700.0,44.0993,44.149,44.007,44.0496,22700.0
2010-08-19 09:50:00,62.0,62.03,61.66,61.76,43300.0,44.0212,44.0425,43.7798,43.8508,43300.0
2010-08-19 10:00:00,61.74,61.75,61.03,61.35,184200.0,43.8366,43.8437,43.3325,43.5597,184200.0
2010-08-19 10:10:00,61.35,61.52,61.3,61.5,43200.0,43.5597,43.6804,43.5242,43.6662,43200.0
2010-08-19 10:20:00,61.51,61.51,61.01,61.04,52500.0,43.6733,43.6733,43.3183,43.3396,52500.0
2010-08-19 10:30:00,61.04,61.04,60.89,60.93,137200.0,43.3396,43.3396,43.2331,43.2615,137200.0
2010-08-19 10:40:00,60.94,61.0,60.83,61.0,37000.0,43.2686,43.3112,43.1905,43.3112,37000.0
2010-08-19 10:50:00,60.99,60.99,60.82,60.95,64100.0,43.3041,43.3041,43.1834,43.2757,64100.0
2010-08-19 11:00:00,60.94,61.01,60.72,60.79,56500.0,43.2686,43.3183,43.1124,43.1621,56500.0
2010-08-19 11:10:00,60.78,60.89,60.76,60.88,31600.0,43.155,43.2331,43.1408,43.226,31600.0
2010-08-19 11:20:00,60.89,60.98,60.86,60.86,20400.0,43.2331,43.297,43.2118,43.2118,20400.0
2010-08-19 11:30:00,60.9,60.9,60.64,60.73,39700.0,43.2402,43.2402,43.0556,43.1195,39700.0
2010-08-19 11:40:00,60.74,60.77,60.62,60.69,55500.0,43.1266,43.1479,43.0414,43.0911,55500.0
2010-08-19 11:50:00,60.68,60.72,60.57,60.69,65300.0,43.084,43.1124,43.0059,43.0911,65300.0
2010-08-19 12:00:00,60.68,60.73,60.58,60.63,38200.0,43.084,43.1195,43.013,43.0485,38200.0
2010-08-19 12:10:00,60.63,60.69,60.55,60.69,41900.0,43.0485,43.0911,42.9917,43.0911,41900.0
2010-08-19 12:20:00,60.7,60.74,60.66,60.69,17400.0,43.0982,43.1266,43.0698,43.0911,17400.0
2010-08-19 12:30:00,60.69,60.72,60.65,60.69,12800.0,43.0911,43.1124,43.0627,43.0911,12800.0
2010-08-19 12:40:00,60.7,60.72,60.64,60.67,15900.0,43.0982,43.1124,43.0556,43.0769,15900.0
2010-08-19 12:50:00,60.66,60.68,60.56,60.64,22400.0,43.0698,43.084,42.9988,43.0556,22400.0
2010-08-19 13:00:00,60.65,60.69,60.6,60.64,43200.0,43.0627,43.0911,43.0272,43.0556,43200.0
2010-08-19 13:10:00,60.63,60.64,60.45,60.52,75900.0,43.0485,43.0556,42.9207,42.9704,75900.0
2010-08-19 13:20:00,60.52,60.52,60.42,60.43,92700.0,42.9704,42.9704,42.8994,42.9065,92700.0
2010-08-19 13:30:00,60.42,60.6,60.39,60.6,65300.0,42.8994,43.0272,42.8781,43.0272,65300.0
2010-08-19 13:40:00,60.59,60.61,60.53,60.58,19100.0,43.0201,43.0343,42.9775,43.013,19100.0
2010-08-19 13:50:00,60.57,60.63,60.53,60.57,20600.0,43.0059,43.0485,42.9775,43.0059,20600.0
2010-08-19 14:00:00,60.54,60.56,60.45,60.52,30000.0,42.9846,42.9988,42.9207,42.9704,30000.0
2010-08-19 14:10:00,60.53,60.67,60.52,60.65,32800.0,42.9775,43.0769,42.9704,43.0627,32800.0
2010-08-19 14:20:00,60.65,60.82,60.65,60.79,29600.0,43.0627,43.1834,43.0627,43.1621,29600.0
2010-08-19 14:30:00,60.8,60.83,60.57,60.58,99700.0,43.1692,43.1905,43.0059,43.013,99700.0
2010-08-19 14:40:00,60.58,60.64,60.46,60.63,55300.0,43.013,43.0556,42.9278,43.0485,55300.0
2010-08-19 14:50:00,60.64,60.7,60.61,60.65,42500.0,43.0556,43.0982,43.0343,43.0627,42500.0
2010-08-19 15:00:00,60.64,60.66,60.56,60.61,67500.0,43.0556,43.0698,42.9988,43.0343,67500.0
2010-08-19 15:10:00,60.61,60.79,60.6,60.71,85800.0,43.0343,43.1621,43.0272,43.1053,85800.0
2010-08-19 15:20:00,60.72,60.83,60.65,60.65,91200.0,43.1124,43.1905,43.0627,43.0627,91200.0
2010-08-19 15:30:00,60.64,60.77,60.59,60.62,89600.0,43.0556,43.1479,43.0201,43.0414,89600.0
2010-08-19 15:40:00,60.62,60.64,60.53,60.56,121800.0,43.0414,43.0556,42.9775,42.9988,121800.0
2010-08-19 15:50:00,60.58,60.7,60.51,60.57,147700.0,43.013,43.0982,42.9633,43.0059,147700.0
2010-08-20 09:30:00,60.17,60.51,60.17,60.18,343100.0,42.7219,42.9633,42.7219,42.729,343100.0
2010-08-20 09:40:00,60.18,60.2,59.8,59.88,79300.0,42.729,42.7432,42.4592,42.516,79300.0
2010-08-20 09:50:00,59.88,60.1,59.85,60.06,26200.0,42.516,42.6722,42.4947,42.6438,26200.0
2010-08-20 10:00:00,60.08,60.13,59.83,59.88,49700.0,42.658,42.6935,42.4805,42.516,49700.0
2010-08-20 10:10:00,59.9,59.91,59.71,59.84,47500.0,42.5302,42.5373,42.3953,42.4876,47500.0
2010-08-20 10:20:00,59.85,60.04,59.79,59.97,36500.0,42.4947,42.6296,42.4521,42.5799,36500.0
2010-08-20 10:30:00,59.97,60.06,59.95,59.99,42500.0,42.5799,42.6438,42.5657,42.5941,42500.0
2010-08-20 10:40:00,59.99,60.08,59.98,59.99,40100.0,42.5941,42.658,42.587,42.5941,40100.0
2010-08-20 10:50:00,60.0,60.03,59.9,59.96,26700.0,42.6012,42.6225,42.5302,42.5728,26700.0
2010-08-20 11:00:00,59.96,59.96,59.77,59.94,59000.0,42.5728,42.5728,42.4379,42.5586,59000.0
2010-08-20 11:10:00,59.93,59.94,59.85,59.88,29000.0,42.5515,42.5586,42.4947,42.516,29000.0
2010-08-20 11:20:00,59.89,59.96,59.85,59.96,38200.0,42.5231,42.5728,42.4947,42.5728,38200.0
2010-08-20 11:30:00,59.96,59.98,59.87,59.88,30600.0,42.5728,42.587,42.5089,42.516,30600.0
2010-08-20 11:40:00,59.88,59.98,59.83,59.84,32900.0,42.516,42.587,42.4805,42.4876,32900.0
2010-08-20 11:50:00,59.83,59.84,59.74,59.79,34100.0,42.4805,42.4876,42.4166,42.4521,34100.0
2010-08-20 12:00:00,59.79,59.9,59.79,59.88,15900.0,42.4521,42.5302,42.4521,42.516,15900.0
2010-08-20 12:10:00,59.88,59.89,59.78,59.79,34600.0,42.516,42.5231,42.445,42.4521,34600.0
2010-08-20 12:20:00,59.78,59.88,59.78,59.82,26500.0,42.445,42.516,42.445,42.4734,26500.0
2010-08-20 12:30:00,59.84,59.87,59.8,59.84,30100.0,42.4876,42.5089,42.4592,42.4876,30100.0
2010-08-20 12:40:00,59.83,59.83,59.79,59.8,21000.0,42.4805,42.4805,42.4521,42.4592,21000.0
2010-08-20 12:50:00,59.81,59.98,59.81,59.97,20600.0,42.4663,42.587,42.4663,42.5799,20600.0
2010-08-20 13:00:00,59.97,60.08,59.97,60.08,35000.0,42.5799,42.658,42.5799,42.658,35000.0
2010-08-20 13:10:00,60.07,60.07,59.98,59.98,19400.0,42.6509,42.6509,42.587,42.587,19400.0
2010-08-20 13:20:00,59.98,60.04,59.98,60.01,27600.0,42.587,42.6296,42.587,42.6083,27600.0
2010-08-20 13:30:00,60.02,60.03,59.97,60.0,39200.0,42.6154,42.6225,42.5799,42.6012,39200.0
2010-08-20 13:40:00,59.99,60.02,59.98,59.99,20600.0,42.5941,42.6154,42.587,42.5941,20600.0
2010-08-20 13:50:00,60.0,60.09,59.98,60.0,25200.0,42.6012,42.6651,42.587,42.6012,25200.0
2010-08-20 14:00:00,60.0,60.05,59.98,60.0,36500.0,42.6012,42.6367,42.587,42.6012,36500.0
2010-08-20 14:10:00,60.0,60.06,60.0,60.04,32500.0,42.6012,42.6438,42.6012,42.6296,32500.0
2010-08-20 14:20:00,60.05,60.1,59.98,59.98,49900.0,42.6367,42.6722,42.587,42.587,49900.0
2010-08-20 14:30:00,59.99,60.18,59.99,60.13,61600.0,42.5941,42.729,42.5941,42.6935,61600.0
2010-08-20 14:40:00,60.13,60.15,60.09,60.11,47600.0,42.6935,42.7077,42.6651,42.6793,47600.0
2010-08-20 14:50:00,60.11,60.19,60.07,60.12,105700.0,42.6793,42.7361,42.6509,42.6864,105700.0
2010-08-20 15:00:00,60.12,60.15,60.1,60.13,56900.0,42.6864,42.7077,42.6722,42.6935,56900.0
2010-08-20 15:10:00,60.13,60.19,60.08,60.09,85600.0,42.6935,42.7361,42.658,42.6651,85600.0
2010-08-20 15:20:00,60.08,60.16,60.04,60.16,67000.0,42.658,42.7148,42.6296,42.7148,67000.0
2010-08-20 15:30:00,60.16,60.21,60.13,60.18,150000.0,42.7148,42.7503,42.6935,42.729,150000.0
2010-08-20 15:40:00,60.19,60.23,60.12,60.14,151400.0,42.7361,42.7645,42.6864,42.7006,151400.0
2010-08-20 15:50:00,60.15,60.3,60.14,60.21,153300.0,42.7077,42.8142,42.7006,42.7503,153300.0
2010-08-23 09:30:00,60.14,60.27,60.04,60.17,110900.0,42.7006,42.7929,42.6296,42.7219,110900.0
2010-08-23 09:40:00,60.17,60.33,60.0,60.29,95900.0,42.7219,42.8355,42.6012,42.8071,95900.0
2010-08-23 09:50:00,60.28,60.36,60.17,60.25,93100.0,42.8,42.8568,42.7219,42.7787,93100.0
2010-08-23 10:00:00,60.23,60.24,60.1,60.14,59600.0,42.7645,42.7716,42.6722,42.7006,59600.0
2010-08-23 10:10:00,60.14,60.27,60.1,60.26,64400.0,42.7006,42.7929,42.6722,42.7858,64400.0
2010-08-23 10:20:00,60.25,60.26,59.89,59.9,85300.0,42.7787,42.7858,42.5231,42.5302,85300.0
2010-08-23 10:30:00,59.88,60.0,59.8,59.94,38600.0,42.516,42.6012,42.4592,42.5586,38600.0
2010-08-23 10:40:00,59.94,59.94,59.46,59.46,80800.0,42.5586,42.5586,42.2178,42.2178,80800.0
2010-08-23 10:50:00,59.46,59.53,59.33,59.44,46400.0,42.2178,42.2675,42.1255,42.2036,46400.0
2010-08-23 11:00:00,59.44,59.45,59.26,59.43,48200.0,42.2036,42.2107,42.0758,42.1965,48200.0
2010-08-23 11:10:00,59.43,59.55,59.43,59.52,39000.0,42.1965,42.2817,42.1965,42.2604,39000.0
2010-08-23 11:20:00,59.52,59.52,59.24,59.3,44400.0,42.2604,42.2604,42.0616,42.1042,44400.0
2010-08-23 11:30:00,59.28,59.33,59.26,59.31,13300.0,42.09,42.1255,42.0758,42.1113,13300.0
2010-08-23 11:40:00,59.3,59.44,59.29,59.42,28500.0,42.1042,42.2036,42.0971,42.1894,28500.0
2010-08-23 11:50:00,59.42,59.43,59.3,59.34,42900.0,42.1894,42.1965,42.1042,42.1326,42900.0
2010-08-23 12:00:00,59.33,59.49,59.33,59.48,32800.0,42.1255,42.2391,42.1255,42.232,32800.0
2010-08-23 12:10:00,59.49,59.63,59.46,59.56,38200.0,42.2391,42.3385,42.2178,42.2888,38200.0
2010-08-23 12:20:00,59.56,59.66,59.56,59.66,15100.0,42.2888,42.3598,42.2888,42.3598,15100.0
2010-08-23 12:30:00,59.66,59.7,59.59,59.6,18000.0,42.3598,42.3882,42.3101,42.3172,18000.0
2010-08-23 12:40:00,59.6,59.6,59.5,59.56,28400.0,42.3172,42.3172,42.2462,42.2888,28400.0
2010-08-23 12:50:00,59.56,59.6,59.56,59.57,25000.0,42.2888,42.3172,42.2888,42.2959,25000.0
2010-08-23 13:00:00,59.58,59.58,59.41,59.42,40700.0,42.303,42.303,42.1823,42.1894,40700.0
2010-08-23 13:10:00,59.42,59.54,59.41,59.54,23800.0,42.1894,42.2746,42.1823,42.2746,23800.0
2010-08-23 13:20:00,59.53,59.6,59.51,59.6,17800.0,42.2675,42.3172,42.2533,42.3172,17800.0
2010-08-23 13:30:00,59.6,59.62,59.5,59.53,29300.0,42.3172,42.3314,42.2462,42.2675,29300.0
2010-08-23 13:40:00,59.52,59.59,59.46,59.54,22200.0,42.2604,42.3101,42.2178,42.2746,22200.0
2010-08-23 13:50:00,59.55,59.62,59.52,59.59,40000.0,42.2817,42.3314,42.2604,42.3101,40000.0
2010-08-23 14:00:00,59.57,59.79,59.57,59.75,30900.0,42.2959,42.4521,42.2959,42.4237,30900.0
2010-08-23 14:10:00,59.76,59.85,59.73,59.76,35000.0,42.4308,42.4947,42.4095,42.4308,35000.0
2010-08-23 14:20:00,59.76,59.78,59.69,59.71,28000.0,42.4308,42.445,42.3811,42.3953,28000.0
2010-08-23 14:30:00,59.7,59.8,59.69,59.76,27900.0,42.3882,42.4592,42.3811,42.4308,27900.0
2010-08-23 14:40:00,59.76,59.77,59.68,59.69,19900.0,42.4308,42.4379,42.374,42.3811,19900.0
2010-08-23 14:50:00,59.68,59.73,59.65,59.71,31100.0,42.374,42.4095,42.3527,42.3953,31100.0
2010-08-23 15:00:00,59.72,59.75,59.64,59.65,43700.0,42.4024,42.4237,42.3456,42.3527,43700.0
2010-08-23 15:10:00,59.64,59.72,59.62,59.64,70800.0,42.3456,42.4024,42.3314,42.3456,70800.0
2010-08-23 15:20:00,59.63,59.67,59.4,59.42,63100.0,42.3385,42.3669,42.1752,42.1894,63100.0
2010-08-23 15:30:00,59.43,59.46,59.3,59.32,73600.0,42.1965,42.2178,42.1042,42.1184,73600.0
2010-08-23 15:40:00,59.32,59.39,59.27,59.35,73900.0,42.1184,42.1681,42.0829,42.1397,73900.0
2010-08-23 15:50:00,59.36,59.39,59.28,59.31,146100.0,42.1468,42.1681,42.09,42.1113,146100.0
2010-08-24 09:30:00,58.45,58.79,58.24,58.26,79000.0,41.5007,41.7421,41.3516,41.3658,79000.0
2010-08-24 09:40:00,58.24,58.39,58.07,58.17,48000.0,41.3516,41.4581,41.2309,41.3019,48000.0
2010-08-24 09:50:00,58.17,58.18,58.0,58.13,63800.0,41.3019,41.309,41.1812,41.2735,63800.0
2010-08-24 10:00:00,58.11,58.12,57.62,57.81,114500.0,41.2593,41.2664,40.9113,41.0462,114500.0
2010-08-24 10:10:00,57.81,58.16,57.76,58.05,59300.0,41.0462,41.2948,41.0107,41.2167,59300.0
2010-08-24 10:20:00,58.03,58.15,57.91,57.95,28600.0,41.2025,41.2877,41.1173,41.1457,28600.0
2010-08-24 10:30:00,57.97,57.98,57.8,57.87,36900.0,41.1599,41.167,41.0391,41.0889,36900.0
2010-08-24 10:40:00,57.88,58.09,57.86,57.98,27900.0,41.096,41.2451,41.0818,41.167,27900.0
2010-08-24 10:50:00,58.0,58.02,57.84,57.98,25900.0,41.1812,41.1954,41.0676,41.167,25900.0
2010-08-24 11:00:00,57.99,58.24,57.99,58.12,46200.0,41.1741,41.3516,41.1741,41.2664,46200.0
2010-08-24 11:10:00,58.1,58.18,57.95,58.07,36700.0,41.2522,41.309,41.1457,41.2309,36700.0
2010-08-24 11:20:00,58.08,58.19,58.02,58.18,26100.0,41.238,41.3161,41.1954,41.309,26100.0
2010-08-24 11:30:00,58.19,58.32,58.14,58.25,43100.0,41.3161,41.4084,41.2806,41.3587,43100.0
2010-08-24 11:40:00,58.26,58.36,58.24,58.28,34000.0,41.3658,41.4368,41.3516,41.38,34000.0
2010-08-24 11:50:00,58.29,58.3,58.2,58.2,21800.0,41.3871,41.3942,41.3232,41.3232,21800.0
2010-08-24 12:00:00,58.23,58.33,58.22,58.33,12500.0,41.3445,41.4155,41.3374,41.4155,12500.0
2010-08-24 12:10:00,58.3,58.35,58.23,58.24,25100.0,41.3942,41.4297,41.3445,41.3516,25100.0
2010-08-24 12:20:00,58.25,58.26,58.1,58.13,27300.0,41.3587,41.3658,41.2522,41.2735,27300.0
2010-08-24 12:30:00,58.14,58.21,58.03,58.09,42600.0,41.2806,41.3303,41.2025,41.2451,42600.0
2010-08-24 12:40:00,58.07,58.17,58.07,58.1,21000.0,41.2309,41.3019,41.2309,41.2522,21000.0
2010-08-24 12:50:00,58.1,58.14,58.05,58.09,39700.0,41.2522,41.2806,41.2167,41.2451,39700.0
2010-08-24 13:00:00,58.08,58.11,58.0,58.06,30300.0,41.238,41.2593,41.1812,41.2238,30300.0
2010-08-24 13:10:00,58.04,58.09,58.03,58.06,29500.0,41.2096,41.2451,41.2025,41.2238,29500.0
2010-08-24 13:20:00,58.06,58.31,58.06,58.31,32100.0,41.2238,41.4013,41.2238,41.4013,32100.0
2010-08-24 13:30:00,58.31,58.37,58.22,58.36,42800.0,41.4013,41.4439,41.3374,41.4368,42800.0
2010-08-24 13:40:00,58.36,58.38,58.06,58.08,61900.0,41.4368,41.451,41.2238,41.238,61900.0
2010-08-24 13:50:00,58.1,58.13,58.02,58.06,25200.0,41.2522,41.2735,41.1954,41.2238,25200.0
2010-08-24 14:00:00,58.07,58.13,58.03,58.05,44100.0,41.2309,41.2735,41.2025,41.2167,44100.0
2010-08-24 14:10:00,58.05,58.15,57.98,58.14,37700.0,41.2167,41.2877,41.167,41.2806,37700.0
2010-08-24 14:20:00,58.14,58.2,58.04,58.06,34000.0,41.2806,41.3232,41.2096,41.2238,34000.0
2010-08-24 14:30:00,58.07,58.14,57.96,58.14,46600.0,41.2309,41.2806,41.1528,41.2806,46600.0
2010-08-24 14:40:00,58.15,58.18,58.1,58.11,22300.0,41.2877,41.309,41.2522,41.2593,22300.0
2010-08-24 14:50:00,58.11,58.16,58.04,58.15,80400.0,41.2593,41.2948,41.2096,41.2877,80400.0
2010-08-24 15:00:00,58.14,58.22,58.1,58.15,95800.0,41.2806,41.3374,41.2522,41.2877,95800.0
2010-08-24 15:10:00,58.16,58.16,58.09,58.13,55600.0,41.2948,41.2948,41.2451,41.2735,55600.0
2010-08-24 15:20:00,58.12,58.27,58.06,58.13,71900.0,41.2664,41.3729,41.2238,41.2735,71900.0
2010-08-24 15:30:00,58.15,58.19,57.96,58.05,103400.0,41.2877,41.3161,41.1528,41.2167,103400.0
2010-08-24 15:40:00,58.05,58.09,57.95,58.05,110800.0,41.2167,41.2451,41.1457,41.2167,110800.0
2010-08-24 15:50:00,58.05,58.07,57.85,57.9,208600.0,41.2167,41.2309,41.0747,41.1102,208600.0
2010-08-25 09:30:00,57.51,57.71,57.51,57.6,111700.0,40.8332,40.9752,40.8332,40.8971,111700.0
2010-08-25 09:40:00,57.59,57.65,57.19,57.19,160000.0,40.89,40.9326,40.606,40.606,160000.0
2010-08-25 09:50:00,57.21,57.31,56.88,57.01,116300.0,40.6202,40.6912,40.3859,40.4782,116300.0
2010-08-25 10:00:00,56.98,57.37,56.79,57.37,125400.0,40.4569,40.7338,40.322,40.7338,125400.0
2010-08-25 10:10:00,57.35,57.53,57.25,57.31,102200.0,40.7196,40.8474,40.6486,40.6912,102200.0
2010-08-25 10:20:00,57.32,57.33,57.15,57.18,53600.0,40.6983,40.7054,40.5776,40.5989,53600.0
2010-08-25 10:30:00,57.16,57.2,56.86,56.88,66700.0,40.5847,40.6131,40.3717,40.3859,66700.0
2010-08-25 10:40:00,56.88,57.1,56.88,57.07,84900.0,40.3859,40.5421,40.3859,40.5208,84900.0
2010-08-25 10:50:00,57.07,57.17,56.96,57.11,61600.0,40.5208,40.5918,40.4427,40.5492,61600.0
2010-08-25 11:00:00,57.11,57.24,57.08,57.19,102100.0,40.5492,40.6415,40.5279,40.606,102100.0
2010-08-25 11:10:00,57.19,57.29,57.04,57.22,72800.0,40.606,40.677,40.4995,40.6273,72800.0
2010-08-25 11:20:00,57.21,57.26,57.06,57.17,120300.0,40.6202,40.6557,40.5137,40.5918,120300.0
2010-08-25 11:30:00,57.17,57.17,57.06,57.07,85400.0,40.5918,40.5918,40.5137,40.5208,85400.0
2010-08-25 11:40:00,57.08,57.11,56.96,56.96,73100.0,40.5279,40.5492,40.4427,40.4427,73100.0
2010-08-25 11:50:00,56.96,57.06,56.92,57.03,58700.0,40.4427,40.5137,40.4143,40.4924,58700.0
2010-08-25 12:00:00,57.03,57.1,56.99,57.01,45200.0,40.4924,40.5421,40.464,40.4782,45200.0
2010-08-25 12:10:00,57.0,57.04,56.88,56.88,61700.0,40.4711,40.4995,40.3859,40.3859,61700.0
2010-08-25 12:20:00,56.88,56.91,56.71,56.71,96300.0,40.3859,40.4072,40.2652,40.2652,96300.0
2010-08-25 12:30:00,56.73,56.79,56.48,56.48,138600.0,40.2794,40.322,40.1019,40.1019,138600.0
2010-08-25 12:40:00,56.48,56.48,56.31,56.42,166500.0,40.1019,40.1019,39.9812,40.0593,166500.0
2010-08-25 12:50:00,56.43,56.46,56.28,56.3,107000.0,40.0664,40.0877,39.9599,39.9741,107000.0
2010-08-25 13:00:00,56.29,56.44,56.26,56.35,76600.0,39.967,40.0735,39.9457,40.0096,76600.0
2010-08-25 13:10:00,56.37,56.5,56.27,56.33,91400.0,40.0238,40.1161,39.9528,39.9954,91400.0
2010-08-25 13:20:00,56.33,56.41,56.28,56.32,54600.0,39.9954,40.0522,39.9599,39.9883,54600.0
2010-08-25 13:30:00,56.32,56.53,56.3,56.53,69100.0,39.9883,40.1374,39.9741,40.1374,69100.0
2010-08-25 13:40:00,56.54,56.63,56.5,56.62,76800.0,40.1445,40.2084,40.1161,40.2013,76800.0
2010-08-25 13:50:00,56.61,56.72,56.59,56.7,50500.0,40.1942,40.2723,40.18,40.2581,50500.0
2010-08-25 14:00:00,56.7,56.91,56.68,56.91,77800.0,40.2581,40.4072,40.2439,40.4072,77800.0
2010-08-25 14:10:00,56.9,56.99,56.85,56.86,146600.0,40.4001,40.464,40.3646,40.3717,146600.0
2010-08-25 14:20:00,56.86,56.86,56.73,56.74,80800.0,40.3717,40.3717,40.2794,40.2865,80800.0
2010-08-25 14:30:00,56.74,57.02,56.73,56.95,137000.0,40.2865,40.4853,40.2794,40.4356,137000.0
2010-08-25 14:40:00,56.95,57.08,56.95,57.01,135700.0,40.4356,40.5279,40.4356,40.4782,135700.0
2010-08-25 14:50:00,57.02,57.04,56.95,57.01,97800.0,40.4853,40.4995,40.4356,40.4782,97800.0
2010-08-25 15:00:00,57.02,57.09,56.98,57.06,100700.0,40.4853,40.535,40.4569,40.5137,100700.0
2010-08-25 15:10:00,57.06,57.12,56.91,56.94,106900.0,40.5137,40.5563,40.4072,40.4285,106900.0
2010-08-25 15:20:00,56.94,56.97,56.77,56.78,91000.0,40.4285,40.4498,40.3078,40.3149,91000.0
2010-08-25 15:30:00,56.78,57.19,56.76,57.15,198300.0,40.3149,40.606,40.3007,40.5776,198300.0
2010-08-25 15:40:00,57.15,57.27,57.1,57.18,189800.0,40.5776,40.6628,40.5421,40.5989,189800.0
2010-08-25 15:50:00,57.17,57.18,56.93,56.97,257200.0,40.5918,40.5989,40.4214,40.4498,257200.0
2010-08-26 09:30:00,57.15,57.47,57.15,57.17,49000.0,40.5776,40.8048,40.5776,40.5918,49000.0
2010-08-26 09:40:00,57.2,57.43,57.05,57.24,41500.0,40.6131,40.7764,40.5066,40.6415,41500.0
2010-08-26 09:50:00,57.21,57.41,57.11,57.36,53400.0,40.6202,40.7622,40.5492,40.7267,53400.0
2010-08-26 10:00:00,57.35,57.57,57.34,57.52,35500.0,40.7196,40.8758,40.7125,40.8403,35500.0
2010-08-26 10:10:00,57.51,57.71,57.49,57.61,29800.0,40.8332,40.9752,40.819,40.9042,29800.0
2010-08-26 10:20:00,57.62,57.63,57.39,57.47,44400.0,40.9113,40.9184,40.748,40.8048,44400.0
2010-08-26 10:30:00,57.48,57.7,57.45,57.64,42000.0,40.8119,40.9681,40.7906,40.9255,42000.0
2010-08-26 10:40:00,57.65,57.72,57.56,57.58,38400.0,40.9326,40.9823,40.8687,40.8829,38400.0
2010-08-26 10:50:00,57.57,57.61,57.44,57.52,34100.0,40.8758,40.9042,40.7835,40.8403,34100.0
2010-08-26 11:00:00,57.5,57.52,57.15,57.19,69900.0,40.8261,40.8403,40.5776,40.606,69900.0
2010-08-26 11:10:00,57.2,57.24,57.11,57.22,48800.0,40.6131,40.6415,40.5492,40.6273,48800.0
2010-08-26 11:20:00,57.21,57.24,57.15,57.19,28500.0,40.6202,40.6415,40.5776,40.606,28500.0
2010-08-26 11:30:00,57.19,57.21,57.11,57.15,31200.0,40.606,40.6202,40.5492,40.5776,31200.0
2010-08-26 11:40:00,57.14,57.16,57.05,57.1,39200.0,40.5705,40.5847,40.5066,40.5421,39200.0
2010-08-26 11:50:00,57.1,57.2,57.0,57.2,48100.0,40.5421,40.6131,40.4711,40.6131,48100.0
2010-08-26 12:00:00,57.21,57.22,57.16,57.21,24900.0,40.6202,40.6273,40.5847,40.6202,24900.0
2010-08-26 12:10:00,57.2,57.21,57.15,57.19,28600.0,40.6131,40.6202,40.5776,40.606,28600.0
2010-08-26 12:20:00,57.18,57.3,57.18,57.26,15200.0,40.5989,40.6841,40.5989,40.6557,15200.0
2010-08-26 12:30:00,57.26,57.26,57.22,57.23,11500.0,40.6557,40.6557,40.6273,40.6344,11500.0
2010-08-26 12:40:00,57.22,57.28,57.18,57.23,31800.0,40.6273,40.6699,40.5989,40.6344,31800.0
2010-08-26 12:50:00,57.23,57.29,57.16,57.29,55800.0,40.6344,40.677,40.5847,40.677,55800.0
2010-08-26 13:00:00,57.28,57.32,57.19,57.2,30900.0,40.6699,40.6983,40.606,40.6131,30900.0
2010-08-26 13:10:00,57.2,57.27,57.18,57.24,31100.0,40.6131,40.6628,40.5989,40.6415,31100.0
2010-08-26 13:20:00,57.26,57.31,57.24,57.24,23900.0,40.6557,40.6912,40.6415,40.6415,23900.0
2010-08-26 13:30:00,57.25,57.31,57.22,57.22,20000.0,40.6486,40.6912,40.6273,40.6273,20000.0
2010-08-26 13:40:00,57.21,57.25,57.18,57.2,18600.0,40.6202,40.6486,40.5989,40.6131,18600.0
2010-08-26 13:50:00,57.21,57.23,57.1,57.15,39600.0,40.6202,40.6344,40.5421,40.5776,39600.0
2010-08-26 14:00:00,57.14,57.2,57.07,57.08,55100.0,40.5705,40.6131,40.5208,40.5279,55100.0
2010-08-26 14:10:00,57.07,57.07,56.9,56.93,72800.0,40.5208,40.5208,40.4001,40.4214,72800.0
2010-08-26 14:20:00,56.93,56.99,56.93,56.93,23600.0,40.4214,40.464,40.4214,40.4214,23600.0
2010-08-26 14:30:00,56.93,56.94,56.84,56.92,44600.0,40.4214,40.4285,40.3575,40.4143,44600.0
2010-08-26 14:40:00,56.93,56.96,56.82,56.86,41200.0,40.4214,40.4427,40.3433,40.3717,41200.0
2010-08-26 14:50:00,56.85,56.86,56.65,56.69,68600.0,40.3646,40.3717,40.2226,40.251,68600.0
2010-08-26 15:00:00,56.69,56.82,56.69,56.76,53100.0,40.251,40.3433,40.251,40.3007,53100.0
2010-08-26 15:10:00,56.78,56.94,56.76,56.94,71200.0,40.3149,40.4285,40.3007,40.4285,71200.0
2010-08-26 15:20:00,56.93,57.07,56.87,56.89,75400.0,40.4214,40.5208,40.3788,40.393,75400.0
2010-08-26 15:30:00,56.89,56.97,56.83,56.96,64900.0,40.393,40.4498,40.3504,40.4427,64900.0
2010-08-26 15:40:00,56.95,57.1,56.92,57.01,132300.0,40.4356,40.5421,40.4143,40.4782,132300.0
2010-08-26 15:50:00,56.99,56.99,56.73,56.79,200700.0,40.464,40.464,40.2794,40.322,200700.0
2010-08-27 09:30:00,56.59,56.73,56.24,56.46,147200.0,40.18,40.2794,39.9315,40.0877,147200.0
2010-08-27 09:40:00,56.45,56.47,55.86,55.89,162800.0,40.0806,40.0948,39.6617,39.683,162800.0
2010-08-27 09:50:00,55.89,56.16,55.78,55.85,131300.0,39.683,39.8747,39.6049,39.6546,131300.0
2010-08-27 10:00:00,55.86,55.97,55.46,55.71,198100.0,39.6617,39.7398,39.3777,39.5552,198100.0
2010-08-27 10:10:00,55.71,56.21,55.71,56.16,90400.0,39.5552,39.9102,39.5552,39.8747,90400.0
2010-08-27 10:20:00,56.13,56.45,56.03,56.39,55200.0,39.8534,40.0806,39.7824,40.038,55200.0
2010-08-27 10:30:00,56.43,56.68,56.4,56.65,62600.0,40.0664,40.2439,40.0451,40.2226,62600.0
2010-08-27 10:40:00,56.65,56.74,56.51,56.51,38800.0,40.2226,40.2865,40.1232,40.1232,38800.0
2010-08-27 10:50:00,56.5,56.56,56.32,56.45,65200.0,40.1161,40.1587,39.9883,40.0806,65200.0
2010-08-27 11:00:00,56.48,56.76,56.43,56.66,82200.0,40.1019,40.3007,40.0664,40.2297,82200.0
2010-08-27 11:10:00,56.66,56.93,56.65,56.81,52000.0,40.2297,40.4214,40.2226,40.3362,52000.0
2010-08-27 11:20:00,56.8,56.92,56.79,56.87,34500.0,40.3291,40.4143,40.322,40.3788,34500.0
2010-08-27 11:30:00,56.88,56.93,56.78,56.78,35200.0,40.3859,40.4214,40.3149,40.3149,35200.0
2010-08-27 11:40:00,56.77,56.87,56.74,56.85,28100.0,40.3078,40.3788,40.2865,40.3646,28100.0
2010-08-27 11:50:00,56.85,56.86,56.77,56.79,22900.0,40.3646,40.3717,40.3078,40.322,22900.0
2010-08-27 12:00:00,56.79,56.83,56.7,56.74,22300.0,40.322,40.3504,40.2581,40.2865,22300.0
2010-08-27 12:10:00,56.73,56.82,56.71,56.81,21900.0,40.2794,40.3433,40.2652,40.3362,21900.0
2010-08-27 12:20:00,56.82,56.86,56.75,56.78,26800.0,40.3433,40.3717,40.2936,40.3149,26800.0
2010-08-27 12:30:00,56.8,56.91,56.75,56.82,46800.0,40.3291,40.4072,40.2936,40.3433,46800.0
2010-08-27 12:40:00,56.81,56.82,56.72,56.73,22800.0,40.3362,40.3433,40.2723,40.2794,22800.0
2010-08-27 12:50:00,56.75,56.78,56.69,56.76,70700.0,40.2936,40.3149,40.251,40.3007,70700.0
2010-08-27 13:00:00,56.76,56.8,56.72,56.8,55800.0,40.3007,40.3291,40.2723,40.3291,55800.0
2010-08-27 13:10:00,56.8,56.84,56.73,56.75,50100.0,40.3291,40.3575,40.2794,40.2936,50100.0
2010-08-27 13:20:00,56.74,56.93,56.73,56.93,50100.0,40.2865,40.4214,40.2794,40.4214,50100.0
2010-08-27 13:30:00,56.93,57.06,56.9,57.03,72000.0,40.4214,40.5137,40.4001,40.4924,72000.0
2010-08-27 13:40:00,57.03,57.09,56.97,56.99,45100.0,40.4924,40.535,40.4498,40.464,45100.0
2010-08-27 13:50:00,57.0,57.18,57.0,57.17,36100.0,40.4711,40.5989,40.4711,40.5918,36100.0
2010-08-27 14:00:00,57.18,57.18,56.91,56.97,47000.0,40.5989,40.5989,40.4072,40.4498,47000.0
2010-08-27 14:10:00,56.96,57.02,56.9,57.01,38500.0,40.4427,40.4853,40.4001,40.4782,38500.0
2010-08-27 14:20:00,57.0,57.08,56.97,57.08,29100.0,40.4711,40.5279,40.4498,40.5279,29100.0
2010-08-27 14:30:00,57.08,57.16,57.05,57.16,34300.0,40.5279,40.5847,40.5066,40.5847,34300.0
2010-08-27 14:40:00,57.17,57.26,57.14,57.18,39400.0,40.5918,40.6557,40.5705,40.5989,39400.0
2010-08-27 14:50:00,57.16,57.21,57.1,57.15,37300.0,40.5847,40.6202,40.5421,40.5776,37300.0
2010-08-27 15:00:00,57.16,57.16,57.09,57.16,35200.0,40.5847,40.5847,40.535,40.5847,35200.0
2010-08-27 15:10:00,57.16,57.18,57.07,57.12,78700.0,40.5847,40.5989,40.5208,40.5563,78700.0
2010-08-27 15:20:00,57.13,57.33,57.12,57.29,88800.0,40.5634,40.7054,40.5563,40.677,88800.0
2010-08-27 15:30:00,57.28,57.31,57.17,57.24,107300.0,40.6699,40.6912,40.5918,40.6415,107300.0
2010-08-27 15:40:00,57.24,57.41,57.23,57.37,159300.0,40.6415,40.7622,40.6344,40.7338,159300.0
2010-08-27 15:50:00,57.36,57.41,57.29,57.36,207100.0,40.7267,40.7622,40.677,40.7267,207100.0
2010-08-30 09:30:00,57.13,57.36,57.0,57.27,47600.0,40.5634,40.7267,40.4711,40.6628,47600.0
2010-08-30 09:40:00,57.25,57.53,57.22,57.47,43300.0,40.6486,40.8474,40.6273,40.8048,43300.0
2010-08-30 09:50:00,57.48,57.53,57.35,57.47,50400.0,40.8119,40.8474,40.7196,40.8048,50400.0
2010-08-30 10:00:00,57.5,57.51,57.26,57.29,44400.0,40.8261,40.8332,40.6557,40.677,44400.0
2010-08-30 10:10:00,57.29,57.3,57.09,57.16,40400.0,40.677,40.6841,40.535,40.5847,40400.0
2010-08-30 10:20:00,57.14,57.16,57.03,57.07,44100.0,40.5705,40.5847,40.4924,40.5208,44100.0
2010-08-30 10:30:00,57.06,57.1,56.96,57.05,41000.0,40.5137,40.5421,40.4427,40.5066,41000.0
2010-08-30 10:40:00,57.04,57.12,56.96,57.12,30700.0,40.4995,40.5563,40.4427,40.5563,30700.0
2010-08-30 10:50:00,57.14,57.26,57.14,57.24,17200.0,40.5705,40.6557,40.5705,40.6415,17200.0
2010-08-30 11:00:00,57.25,57.27,57.05,57.09,27500.0,40.6486,40.6628,40.5066,40.535,27500.0
2010-08-30 11:10:00,57.08,57.08,56.91,57.01,32100.0,40.5279,40.5279,40.4072,40.4782,32100.0
2010-08-30 11:20:00,57.01,57.12,56.97,57.07,43400.0,40.4782,40.5563,40.4498,40.5208,43400.0
2010-08-30 11:30:00,57.08,57.08,56.9,56.9,25100.0,40.5279,40.5279,40.4001,40.4001,25100.0
2010-08-30 11:40:00,56.89,56.92,56.75,56.85,31400.0,40.393,40.4143,40.2936,40.3646,31400.0
2010-08-30 11:50:00,56.86,56.87,56.74,56.83,27300.0,40.3717,40.3788,40.2865,40.3504,27300.0
2010-08-30 12:00:00,56.84,56.92,56.82,56.92,16000.0,40.3575,40.4143,40.3433,40.4143,16000.0
2010-08-30 12:10:00,56.92,56.95,56.88,56.9,16700.0,40.4143,40.4356,40.3859,40.4001,16700.0
2010-08-30 12:20:00,56.9,56.91,56.86,56.88,14800.0,40.4001,40.4072,40.3717,40.3859,14800.0
2010-08-30 12:30:00,56.88,56.92,56.81,56.92,13200.0,40.3859,40.4143,40.3362,40.4143,13200.0
2010-08-30 12:40:00,56.93,57.07,56.92,57.04,19600.0,40.4214,40.5208,40.4143,40.4995,19600.0
2010-08-30 12:50:00,57.04,57.04,56.94,56.97,21500.0,40.4995,40.4995,40.4285,40.4498,21500.0
2010-08-30 13:00:00,56.96,56.96,56.89,56.93,17200.0,40.4427,40.4427,40.393,40.4214,17200.0
2010-08-30 13:10:00,56.93,57.01,56.9,56.96,26400.0,40.4214,40.4782,40.4001,40.4427,26400.0
2010-08-30 13:20:00,56.95,56.95,56.76,56.79,38100.0,40.4356,40.4356,40.3007,40.322,38100.0
2010-08-30 13:30:00,56.78,56.86,56.78,56.82,23300.0,40.3149,40.3717,40.3149,40.3433,23300.0
2010-08-30 13:40:00,56.81,56.95,56.78,56.94,32600.0,40.3362,40.4356,40.3149,40.4285,32600.0
2010-08-30 13:50:00,56.93,56.93,56.85,56.89,29100.0,40.4214,40.4214,40.3646,40.393,29100.0
2010-08-30 14:00:00,56.89,56.93,56.76,56.78,39400.0,40.393,40.4214,40.3007,40.3149,39400.0
2010-08-30 14:10:00,56.77,56.79,56.69,56.76,23200.0,40.3078,40.322,40.251,40.3007,23200.0
2010-08-30 14:20:00,56.78,56.83,56.71,56.8,30300.0,40.3149,40.3504,40.2652,40.3291,30300.0
2010-08-30 14:30:00,56.8,56.87,56.73,56.76,36900.0,40.3291,40.3788,40.2794,40.3007,36900.0
2010-08-30 14:40:00,56.76,56.79,56.68,56.71,32200.0,40.3007,40.322,40.2439,40.2652,32200.0
2010-08-30 14:50:00,56.7,56.78,56.69,56.77,32900.0,40.2581,40.3149,40.251,40.3078,32900.0
2010-08-30 15:00:00,56.76,56.83,56.74,56.76,56400.0,40.3007,40.3504,40.2865,40.3007,56400.0
2010-08-30 15:10:00,56.75,56.8,56.69,56.72,47400.0,40.2936,40.3291,40.251,40.2723,47400.0
2010-08-30 15:20:00,56.71,56.79,56.69,56.72,46000.0,40.2652,40.322,40.251,40.2723,46000.0
2010-08-30 15:30:00,56.71,56.84,56.66,56.83,90600.0,40.2652,40.3575,40.2297,40.3504,90600.0
2010-08-30 15:40:00,56.84,56.86,56.61,56.62,137800.0,40.3575,40.3717,40.1942,40.2013,137800.0
2010-08-30 15:50:00,56.61,56.67,56.52,56.52,264900.0,40.1942,40.2368,40.1303,40.1303,264900.0
2010-08-31 09:30:00,56.26,56.37,55.86,56.05,70800.0,39.9457,40.0238,39.6617,39.7966,70800.0
2010-08-31 09:40:00,56.02,56.32,55.81,56.29,55500.0,39.7753,39.9883,39.6262,39.967,55500.0
2010-08-31 09:50:00,56.24,56.33,56.0,56.18,40700.0,39.9315,39.9954,39.7611,39.8889,40700.0
2010-08-31 10:00:00,56.21,56.43,56.19,56.29,41000.0,39.9102,40.0664,39.896,39.967,41000.0
2010-08-31 10:10:00,56.29,56.42,56.23,56.23,29900.0,39.967,40.0593,39.9244,39.9244,29900.0
2010-08-31 10:20:00,56.24,56.28,56.12,56.2,26700.0,39.9315,39.9599,39.8463,39.9031,26700.0
2010-08-31 10:30:00,56.2,56.31,56.0,56.05,64400.0,39.9031,39.9812,39.7611,39.7966,64400.0
2010-08-31 10:40:00,56.06,56.09,55.98,56.01,41600.0,39.8037,39.825,39.7469,39.7682,41600.0
2010-08-31 10:50:00,56.02,56.12,55.99,56.09,36400.0,39.7753,39.8463,39.754,39.825,36400.0
2010-08-31 11:00:00,56.09,56.2,56.04,56.04,45600.0,39.825,39.9031,39.7895,39.7895,45600.0
2010-08-31 11:10:00,56.04,56.09,55.99,56.06,25700.0,39.7895,39.825,39.754,39.8037,25700.0
2010-08-31 11:20:00,56.03,56.21,56.02,56.09,37600.0,39.7824,39.9102,39.7753,39.825,37600.0
2010-08-31 11:30:00,56.08,56.24,56.05,56.13,33800.0,39.8179,39.9315,39.7966,39.8534,33800.0
2010-08-31 11:40:00,56.14,56.21,56.12,56.13,32200.0,39.8605,39.9102,39.8463,39.8534,32200.0
2010-08-31 11:50:00,56.13,56.27,56.12,56.23,30600.0,39.8534,39.9528,39.8463,39.9244,30600.0
2010-08-31 12:00:00,56.26,56.32,56.26,56.27,17700.0,39.9457,39.9883,39.9457,39.9528,17700.0
2010-08-31 12:10:00,56.26,56.27,56.21,56.24,13500.0,39.9457,39.9528,39.9102,39.9315,13500.0
2010-08-31 12:20:00,56.24,56.26,56.2,56.24,14300.0,39.9315,39.9457,39.9031,39.9315,14300.0
2010-08-31 12:30:00,56.24,56.33,56.24,56.27,14100.0,39.9315,39.9954,39.9315,39.9528,14100.0
2010-08-31 12:40:00,56.25,56.26,56.14,56.22,17800.0,39.9386,39.9457,39.8605,39.9173,17800.0
2010-08-31 12:50:00,56.22,56.25,56.1,56.1,26100.0,39.9173,39.9386,39.8321,39.8321,26100.0
2010-08-31 13:00:00,56.09,56.21,56.09,56.13,31800.0,39.825,39.9102,39.825,39.8534,31800.0
2010-08-31 13:10:00,56.12,56.12,56.05,56.07,23000.0,39.8463,39.8463,39.7966,39.8108,23000.0
2010-08-31 13:20:00,56.08,56.18,56.08,56.17,27800.0,39.8179,39.8889,39.8179,39.8818,27800.0
2010-08-31 13:30:00,56.17,56.26,56.14,56.22,22900.0,39.8818,39.9457,39.8605,39.9173,22900.0
2010-08-31 13:40:00,56.22,56.25,56.17,56.19,7600.0,39.9173,39.9386,39.8818,39.896,7600.0
2010-08-31 13:50:00,56.19,56.24,56.18,56.22,21000.0,39.896,39.9315,39.8889,39.9173,21000.0
2010-08-31 14:00:00,56.2,56.34,56.12,56.26,64300.0,39.9031,40.0025,39.8463,39.9457,64300.0
2010-08-31 14:10:00,56.27,56.31,55.99,55.99,44500.0,39.9528,39.9812,39.754,39.754,44500.0
2010-08-31 14:20:00,56.0,56.07,55.97,56.04,50000.0,39.7611,39.8108,39.7398,39.7895,50000.0
2010-08-31 14:30:00,56.03,56.04,55.84,55.86,98000.0,39.7824,39.7895,39.6475,39.6617,98000.0
2010-08-31 14:40:00,55.86,55.92,55.7,55.7,54300.0,39.6617,39.7043,39.5481,39.5481,54300.0
2010-08-31 14:50:00,55.69,55.83,55.69,55.75,26700.0,39.541,39.6404,39.541,39.5836,26700.0
2010-08-31 15:00:00,55.75,55.93,55.73,55.88,51900.0,39.5836,39.7114,39.5694,39.6759,51900.0
2010-08-31 15:10:00,55.86,55.86,55.68,55.75,67200.0,39.6617,39.6617,39.5339,39.5836,67200.0
2010-08-31 15:20:00,55.74,55.79,55.69,55.75,42700.0,39.5765,39.612,39.541,39.5836,42700.0
2010-08-31 15:30:00,55.75,55.86,55.7,55.75,83700.0,39.5836,39.6617,39.5481,39.5836,83700.0
2010-08-31 15:40:00,55.74,56.09,55.73,55.98,170500.0,39.5765,39.825,39.5694,39.7469,170500.0
2010-08-31 15:50:00,55.99,56.05,55.87,55.93,341900.0,39.754,39.7966,39.6688,39.7114,341900.0
2010-09-01 09:30:00,56.7,56.93,56.23,56.93,79800.0,40.2581,40.4214,39.9244,40.4214,79800.0
2010-09-01 09:40:00,56.92,57.09,56.8,56.82,34900.0,40.4143,40.535,40.3291,40.3433,34900.0
2010-09-01 09:50:00,56.84,57.06,56.8,57.01,48300.0,40.3575,40.5137,40.3291,40.4782,48300.0
2010-09-01 10:00:00,56.96,57.78,56.94,57.65,95300.0,40.4427,41.0249,40.4285,40.9326,95300.0
2010-09-01 10:10:00,57.65,57.91,57.56,57.82,60200.0,40.9326,41.1173,40.8687,41.0534,60200.0
2010-09-01 10:20:00,57.85,57.86,57.6,57.63,42300.0,41.0747,41.0818,40.8971,40.9184,42300.0
2010-09-01 10:30:00,57.63,57.77,57.58,57.63,113800.0,40.9184,41.0178,40.8829,40.9184,113800.0
2010-09-01 10:40:00,57.64,57.74,57.56,57.72,35600.0,40.9255,40.9965,40.8687,40.9823,35600.0
2010-09-01 10:50:00,57.73,58.0,57.73,57.83,46800.0,40.9894,41.1812,40.9894,41.0605,46800.0
2010-09-01 11:00:00,57.85,57.86,57.76,57.76,27700.0,41.0747,41.0818,41.0107,41.0107,27700.0
2010-09-01 11:10:00,57.76,57.77,57.67,57.69,25500.0,41.0107,41.0178,40.9468,40.961,25500.0
2010-09-01 11:20:00,57.71,57.76,57.7,57.72,31400.0,40.9752,41.0107,40.9681,40.9823,31400.0
2010-09-01 11:30:00,57.72,57.89,57.72,57.89,23100.0,40.9823,41.1031,40.9823,41.1031,23100.0
2010-09-01 11:40:00,57.88,57.98,57.87,57.93,22100.0,41.096,41.167,41.0889,41.1315,22100.0
2010-09-01 11:50:00,57.94,58.0,57.87,57.88,38800.0,41.1386,41.1812,41.0889,41.096,38800.0
2010-09-01 12:00:00,57.88,57.9,57.84,57.85,26000.0,41.096,41.1102,41.0676,41.0747,26000.0
2010-09-01 12:10:00,57.85,57.85,57.73,57.74,26600.0,41.0747,41.0747,40.9894,40.9965,26600.0
2010-09-01 12:20:00,57.75,57.78,57.67,57.71,32300.0,41.0036,41.0249,40.9468,40.9752,32300.0
2010-09-01 12:30:00,57.72,57.72,57.64,57.65,26500.0,40.9823,40.9823,40.9255,40.9326,26500.0
2010-09-01 12:40:00,57.64,57.68,57.61,57.62,18100.0,40.9255,40.9539,40.9042,40.9113,18100.0
2010-09-01 12:50:00,57.62,57.67,57.59,57.67,29000.0,40.9113,40.9468,40.89,40.9468,29000.0
2010-09-01 13:00:00,57.66,57.72,57.63,57.72,23300.0,40.9397,40.9823,40.9184,40.9823,23300.0
2010-09-01 13:10:00,57.71,57.72,57.63,57.64,19300.0,40.9752,40.9823,40.9184,40.9255,19300.0
2010-09-01 13:20:00,57.65,57.68,57.55,57.58,32400.0,40.9326,40.9539,40.8616,40.8829,32400.0
2010-09-01 13:30:00,57.59,57.73,57.58,57.72,23500.0,40.89,40.9894,40.8829,40.9823,23500.0
2010-09-01 13:40:00,57.72,57.77,57.71,57.74,30300.0,40.9823,41.0178,40.9752,40.9965,30300.0
2010-09-01 13:50:00,57.75,57.76,57.66,57.71,27800.0,41.0036,41.0107,40.9397,40.9752,27800.0
2010-09-01 14:00:00,57.72,57.76,57.64,57.72,30500.0,40.9823,41.0107,40.9255,40.9823,30500.0
2010-09-01 14:10:00,57.72,57.72,57.62,57.66,26100.0,40.9823,40.9823,40.9113,40.9397,26100.0
2010-09-01 14:20:00,57.67,57.78,57.65,57.65,42200.0,40.9468,41.0249,40.9326,40.9326,42200.0
2010-09-01 14:30:00,57.65,57.67,57.53,57.56,63200.0,40.9326,40.9468,40.8474,40.8687,63200.0
2010-09-01 14:40:00,57.56,57.63,57.5,57.55,87000.0,40.8687,40.9184,40.8261,40.8616,87000.0
2010-09-01 14:50:00,57.56,57.57,57.51,57.54,39200.0,40.8687,40.8758,40.8332,40.8545,39200.0
2010-09-01 15:00:00,57.55,57.63,57.5,57.59,39700.0,40.8616,40.9184,40.8261,40.89,39700.0
2010-09-01 15:10:00,57.6,57.61,57.55,57.56,46700.0,40.8971,40.9042,40.8616,40.8687,46700.0
2010-09-01 15:20:00,57.57,57.7,57.54,57.65,75600.0,40.8758,40.9681,40.8545,40.9326,75600.0
2010-09-01 15:30:00,57.64,57.79,57.6,57.74,65600.0,40.9255,41.032,40.8971,40.9965,65600.0
2010-09-01 15:40:00,57.72,57.85,57.68,57.69,99600.0,40.9823,41.0747,40.9539,40.961,99600.0
2010-09-01 15:50:00,57.69,57.79,57.65,57.77,162400.0,40.961,41.032,40.9326,41.0178,162400.0
2010-09-02 09:30:00,58.14,58.32,57.81,58.32,47900.0,41.2806,41.4084,41.0462,41.4084,47900.0
2010-09-02 09:40:00,58.31,58.42,58.01,58.42,34900.0,41.4013,41.4794,41.1883,41.4794,34900.0
2010-09-02 09:50:00,58.41,58.42,58.28,58.32,29200.0,41.4723,41.4794,41.38,41.4084,29200.0
2010-09-02 10:00:00,58.32,58.49,58.25,58.3,117600.0,41.4084,41.5291,41.3587,41.3942,117600.0
2010-09-02 10:10:00,58.29,58.47,58.29,58.29,54800.0,41.3871,41.5149,41.3871,41.3871,54800.0
2010-09-02 10:20:00,58.29,58.4,58.24,58.4,43100.0,41.3871,41.4652,41.3516,41.4652,43100.0
2010-09-02 10:30:00,58.4,58.51,58.33,58.51,35700.0,41.4652,41.5433,41.4155,41.5433,35700.0
2010-09-02 10:40:00,58.51,58.58,58.45,58.55,41300.0,41.5433,41.593,41.5007,41.5717,41300.0
2010-09-02 10:50:00,58.56,58.61,58.51,58.57,31300.0,41.5788,41.6143,41.5433,41.5859,31300.0
2010-09-02 11:00:00,58.57,58.62,58.38,58.42,44400.0,41.5859,41.6214,41.451,41.4794,44400.0
2010-09-02 11:10:00,58.42,58.45,58.34,58.41,38600.0,41.4794,41.5007,41.4226,41.4723,38600.0
2010-09-02 11:20:00,58.41,58.46,58.36,58.46,34600.0,41.4723,41.5078,41.4368,41.5078,34600.0
2010-09-02 11:30:00,58.44,58.54,58.41,58.53,29400.0,41.4936,41.5646,41.4723,41.5575,29400.0
2010-09-02 11:40:00,58.52,58.65,58.52,58.64,72000.0,41.5504,41.6427,41.5504,41.6356,72000.0
2010-09-02 11:50:00,58.64,58.64,58.56,58.58,40600.0,41.6356,41.6356,41.5788,41.593,40600.0
2010-09-02 12:00:00,58.58,58.62,58.56,58.62,54500.0,41.593,41.6214,41.5788,41.6214,54500.0
2010-09-02 12:10:00,58.62,58.69,58.62,58.63,33800.0,41.6214,41.6711,41.6214,41.6285,33800.0
2010-09-02 12:20:00,58.64,58.69,58.62,58.67,60800.0,41.6356,41.6711,41.6214,41.6569,60800.0
2010-09-02 12:30:00,58.67,58.68,58.63,58.65,40800.0,41.6569,41.664,41.6285,41.6427,40800.0
2010-09-02 12:40:00,58.67,58.71,58.62,58.65,30700.0,41.6569,41.6853,41.6214,41.6427,30700.0
2010-09-02 12:50:00,58.64,58.65,58.6,58.61,48500.0,41.6356,41.6427,41.6072,41.6143,48500.0
2010-09-02 13:00:00,58.6,58.62,58.59,58.6,23200.0,41.6072,41.6214,41.6001,41.6072,23200.0
2010-09-02 13:10:00,58.61,58.62,58.57,58.61,47200.0,41.6143,41.6214,41.5859,41.6143,47200.0
2010-09-02 13:20:00,58.6,58.62,58.55,58.56,35900.0,41.6072,41.6214,41.5717,41.5788,35900.0
2010-09-02 13:30:00,58.56,58.62,58.54,58.59,53900.0,41.5788,41.6214,41.5646,41.6001,53900.0
2010-09-02 13:40:00,58.59,58.61,58.57,58.6,33000.0,41.6001,41.6143,41.5859,41.6072,33000.0
2010-09-02 13:50:00,58.6,58.65,58.6,58.64,22800.0,41.6072,41.6427,41.6072,41.6356,22800.0
2010-09-02 14:00:00,58.64,58.78,58.62,58.75,37000.0,41.6356,41.735,41.6214,41.7137,37000.0
2010-09-02 14:10:00,58.75,58.85,58.71,58.85,26200.0,41.7137,41.7847,41.6853,41.7847,26200.0
2010-09-02 14:20:00,58.84,58.86,58.69,58.69,37100.0,41.7776,41.7918,41.6711,41.6711,37100.0
2010-09-02 14:30:00,58.7,58.83,58.7,58.82,31100.0,41.6782,41.7705,41.6782,41.7634,31100.0
2010-09-02 14:40:00,58.82,58.83,58.72,58.74,30500.0,41.7634,41.7705,41.6924,41.7066,30500.0
2010-09-02 14:50:00,58.74,58.76,58.72,58.76,30300.0,41.7066,41.7208,41.6924,41.7208,30300.0
2010-09-02 15:00:00,58.76,58.76,58.72,58.75,44800.0,41.7208,41.7208,41.6924,41.7137,44800.0
2010-09-02 15:10:00,58.75,58.8,58.73,58.74,72900.0,41.7137,41.7492,41.6995,41.7066,72900.0
2010-09-02 15:20:00,58.75,58.84,58.75,58.84,44100.0,41.7137,41.7776,41.7137,41.7776,44100.0
2010-09-02 15:30:00,58.83,58.87,58.79,58.83,68700.0,41.7705,41.7989,41.7421,41.7705,68700.0
2010-09-02 15:40:00,58.83,58.93,58.8,58.89,81200.0,41.7705,41.8415,41.7492,41.8131,81200.0
2010-09-02 15:50:00,58.9,58.96,58.83,58.96,220500.0,41.8202,41.8628,41.7705,41.8628,220500.0
2010-09-03 09:30:00,59.54,59.79,59.31,59.78,87700.0,42.2746,42.4521,42.1113,42.445,87700.0
2010-09-03 09:40:00,59.79,59.95,59.75,59.78,51400.0,42.4521,42.5657,42.4237,42.445,51400.0
2010-09-03 09:50:00,59.78,59.99,59.76,59.99,35100.0,42.445,42.5941,42.4308,42.5941,35100.0
2010-09-03 10:00:00,59.95,59.96,59.6,59.6,32200.0,42.5657,42.5728,42.3172,42.3172,32200.0
2010-09-03 10:10:00,59.59,59.75,59.55,59.58,56900.0,42.3101,42.4237,42.2817,42.303,56900.0
2010-09-03 10:20:00,59.59,59.68,59.42,59.42,74800.0,42.3101,42.374,42.1894,42.1894,74800.0
2010-09-03 10:30:00,59.45,59.52,59.38,59.47,85200.0,42.2107,42.2604,42.161,42.2249,85200.0
2010-09-03 10:40:00,59.47,59.56,59.43,59.44,39400.0,42.2249,42.2888,42.1965,42.2036,39400.0
2010-09-03 10:50:00,59.43,59.46,59.25,59.39,28900.0,42.1965,42.2178,42.0687,42.1681,28900.0
2010-09-03 11:00:00,59.38,59.42,59.29,59.4,37900.0,42.161,42.1894,42.0971,42.1752,37900.0
2010-09-03 11:10:00,59.39,59.58,59.39,59.55,40300.0,42.1681,42.303,42.1681,42.2817,40300.0
2010-09-03 11:20:00,59.55,59.55,59.43,59.43,26900.0,42.2817,42.2817,42.1965,42.1965,26900.0
2010-09-03 11:30:00,59.44,59.5,59.33,59.37,28900.0,42.2036,42.2462,42.1255,42.1539,28900.0
2010-09-03 11:40:00,59.36,59.42,59.35,59.38,22500.0,42.1468,42.1894,42.1397,42.161,22500.0
2010-09-03 11:50:00,59.38,59.56,59.33,59.48,60200.0,42.161,42.2888,42.1255,42.232,60200.0
2010-09-03 12:00:00,59.48,59.52,59.43,59.45,21600.0,42.232,42.2604,42.1965,42.2107,21600.0
2010-09-03 12:10:00,59.45,59.48,59.41,59.43,12500.0,42.2107,42.232,42.1823,42.1965,12500.0
2010-09-03 12:20:00,59.42,59.44,59.4,59.44,10300.0,42.1894,42.2036,42.1752,42.2036,10300.0
2010-09-03 12:30:00,59.44,59.65,59.43,59.59,33600.0,42.2036,42.3527,42.1965,42.3101,33600.0
2010-09-03 12:40:00,59.59,59.6,59.52,59.52,16500.0,42.3101,42.3172,42.2604,42.2604,16500.0
2010-09-03 12:50:00,59.52,59.64,59.5,59.58,23600.0,42.2604,42.3456,42.2462,42.303,23600.0
2010-09-03 13:00:00,59.58,59.69,59.58,59.64,19400.0,42.303,42.3811,42.303,42.3456,19400.0
2010-09-03 13:10:00,59.64,59.69,59.62,59.68,20000.0,42.3456,42.3811,42.3314,42.374,20000.0
2010-09-03 13:20:00,59.69,59.7,59.61,59.63,34000.0,42.3811,42.3882,42.3243,42.3385,34000.0
2010-09-03 13:30:00,59.64,59.72,59.62,59.72,16500.0,42.3456,42.4024,42.3314,42.4024,16500.0
2010-09-03 13:40:00,59.72,59.78,59.67,59.78,26200.0,42.4024,42.445,42.3669,42.445,26200.0
2010-09-03 13:50:00,59.76,59.82,59.76,59.79,16200.0,42.4308,42.4734,42.4308,42.4521,16200.0
2010-09-03 14:00:00,59.79,59.81,59.75,59.76,18500.0,42.4521,42.4663,42.4237,42.4308,18500.0
2010-09-03 14:10:00,59.76,59.82,59.73,59.82,23200.0,42.4308,42.4734,42.4095,42.4734,23200.0
2010-09-03 14:20:00,59.81,59.82,59.77,59.8,19900.0,42.4663,42.4734,42.4379,42.4592,19900.0
2010-09-03 14:30:00,59.8,59.82,59.77,59.77,26700.0,42.4592,42.4734,42.4379,42.4379,26700.0
2010-09-03 14:40:00,59.77,59.81,59.69,59.71,12800.0,42.4379,42.4663,42.3811,42.3953,12800.0
2010-09-03 14:50:00,59.71,59.74,59.63,59.65,32800.0,42.3953,42.4166,42.3385,42.3527,32800.0
2010-09-03 15:00:00,59.65,59.69,59.6,59.63,23600.0,42.3527,42.3811,42.3172,42.3385,23600.0
2010-09-03 15:10:00,59.64,59.69,59.63,59.64,24900.0,42.3456,42.3811,42.3385,42.3456,24900.0
2010-09-03 15:20:00,59.64,59.72,59.64,59.68,33700.0,42.3456,42.4024,42.3456,42.374,33700.0
2010-09-03 15:30:00,59.71,59.77,59.57,59.6,50100.0,42.3953,42.4379,42.2959,42.3172,50100.0
2010-09-03 15:40:00,59.6,59.76,59.6,59.71,93700.0,42.3172,42.4308,42.3172,42.3953,93700.0
2010-09-03 15:50:00,59.72,59.77,59.62,59.73,175700.0,42.4024,42.4379,42.3314,42.4095,175700.0
2010-09-07 09:30:00,59.24,59.3,59.02,59.04,61300.0,42.0616,42.1042,41.9054,41.9196,61300.0
2010-09-07 09:40:00,59.03,59.18,58.92,58.94,63800.0,41.9125,42.019,41.8344,41.8486,63800.0
2010-09-07 09:50:00,58.91,58.92,58.37,58.37,75300.0,41.8273,41.8344,41.4439,41.4439,75300.0
2010-09-07 10:00:00,58.37,58.37,57.72,58.19,204100.0,41.4439,41.4439,40.9823,41.3161,204100.0
2010-09-07 10:10:00,58.19,58.29,58.09,58.15,73700.0,41.3161,41.3871,41.2451,41.2877,73700.0
2010-09-07 10:20:00,58.13,58.47,58.09,58.47,68600.0,41.2735,41.5149,41.2451,41.5149,68600.0
2010-09-07 10:30:00,58.48,58.54,58.43,58.53,78300.0,41.522,41.5646,41.4865,41.5575,78300.0
2010-09-07 10:40:00,58.54,58.55,58.5,58.52,60700.0,41.5646,41.5717,41.5362,41.5504,60700.0
2010-09-07 10:50:00,58.52,58.55,58.46,58.49,63200.0,41.5504,41.5717,41.5078,41.5291,63200.0
2010-09-07 11:00:00,58.49,58.64,58.48,58.6,73700.0,41.5291,41.6356,41.522,41.6072,73700.0
2010-09-07 11:10:00,58.62,58.75,58.59,58.69,109200.0,41.6214,41.7137,41.6001,41.6711,109200.0
2010-09-07 11:20:00,58.69,58.78,58.64,58.73,36500.0,41.6711,41.735,41.6356,41.6995,36500.0
2010-09-07 11:30:00,58.72,58.76,58.53,58.6,24700.0,41.6924,41.7208,41.5575,41.6072,24700.0
2010-09-07 11:40:00,58.6,58.67,58.56,58.57,111200.0,41.6072,41.6569,41.5788,41.5859,111200.0
2010-09-07 11:50:00,58.57,58.68,58.46,58.64,42600.0,41.5859,41.664,41.5078,41.6356,42600.0
2010-09-07 12:00:00,58.63,58.64,58.53,58.53,31200.0,41.6285,41.6356,41.5575,41.5575,31200.0
2010-09-07 12:10:00,58.54,58.55,58.5,58.5,36100.0,41.5646,41.5717,41.5362,41.5362,36100.0
2010-09-07 12:20:00,58.5,58.53,58.46,58.51,90300.0,41.5362,41.5575,41.5078,41.5433,90300.0
2010-09-07 12:30:00,58.5,58.56,58.46,58.51,52600.0,41.5362,41.5788,41.5078,41.5433,52600.0
2010-09-07 12:40:00,58.52,58.55,58.47,58.51,33800.0,41.5504,41.5717,41.5149,41.5433,33800.0
2010-09-07 12:50:00,58.51,58.52,58.46,58.49,32900.0,41.5433,41.5504,41.5078,41.5291,32900.0
2010-09-07 13:00:00,58.49,58.53,58.46,58.53,16800.0,41.5291,41.5575,41.5078,41.5575,16800.0
2010-09-07 13:10:00,58.52,58.67,58.5,58.67,26900.0,41.5504,41.6569,41.5362,41.6569,26900.0
2010-09-07 13:20:00,58.65,58.72,58.57,58.69,48900.0,41.6427,41.6924,41.5859,41.6711,48900.0
2010-09-07 13:30:00,58.67,58.81,58.67,58.79,27900.0,41.6569,41.7563,41.6569,41.7421,27900.0
2010-09-07 13:40:00,58.79,58.86,58.78,58.84,27000.0,41.7421,41.7918,41.735,41.7776,27000.0
2010-09-07 13:50:00,58.84,58.91,58.83,58.91,16800.0,41.7776,41.8273,41.7705,41.8273,16800.0
2010-09-07 14:00:00,58.91,58.92,58.74,58.74,19600.0,41.8273,41.8344,41.7066,41.7066,19600.0
2010-09-07 14:10:00,58.74,58.87,58.71,58.79,23200.0,41.7066,41.7989,41.6853,41.7421,23200.0
2010-09-07 14:20:00,58.79,58.84,58.76,58.77,14900.0,41.7421,41.7776,41.7208,41.7279,14900.0
2010-09-07 14:30:00,58.75,58.75,58.67,58.67,23800.0,41.7137,41.7137,41.6569,41.6569,23800.0
2010-09-07 14:40:00,58.66,58.67,58.59,58.62,15900.0,41.6498,41.6569,41.6001,41.6214,15900.0
2010-09-07 14:50:00,58.62,58.67,58.51,58.54,26500.0,41.6214,41.6569,41.5433,41.5646,26500.0
2010-09-07 15:00:00,58.54,58.58,58.48,58.5,41100.0,41.5646,41.593,41.522,41.5362,41100.0
2010-09-07 15:10:00,58.5,58.6,58.5,58.58,25600.0,41.5362,41.6072,41.5362,41.593,25600.0
2010-09-07 15:20:00,58.58,58.6,58.51,58.53,29200.0,41.593,41.6072,41.5433,41.5575,29200.0
2010-09-07 15:30:00,58.53,58.62,58.49,58.61,43000.0,41.5575,41.6214,41.5291,41.6143,43000.0
2010-09-07 15:40:00,58.59,58.66,58.57,58.59,88700.0,41.6001,41.6498,41.5859,41.6001,88700.0
2010-09-07 15:50:00,58.59,58.59,58.43,58.53,126100.0,41.6001,41.6001,41.4865,41.5575,126100.0
2010-09-08 09:30:00,58.8,58.8,58.59,58.69,45900.0,41.7492,41.7492,41.6001,41.6711,45900.0
2010-09-08 09:40:00,58.71,58.83,58.67,58.78,35900.0,41.6853,41.7705,41.6569,41.735,35900.0
2010-09-08 09:50:00,58.78,58.8,58.61,58.66,45000.0,41.735,41.7492,41.6143,41.6498,45000.0
2010-09-08 10:00:00,58.67,58.73,58.62,58.69,45400.0,41.6569,41.6995,41.6214,41.6711,45400.0
2010-09-08 10:10:00,58.68,58.89,58.68,58.8,76900.0,41.664,41.8131,41.664,41.7492,76900.0
2010-09-08 10:20:00,58.79,58.99,58.79,58.94,37000.0,41.7421,41.8841,41.7421,41.8486,37000.0
2010-09-08 10:30:00,58.94,59.12,58.93,59.09,61400.0,41.8486,41.9764,41.8415,41.9551,61400.0
2010-09-08 10:40:00,59.09,59.1,58.94,58.94,43500.0,41.9551,41.9622,41.8486,41.8486,43500.0
2010-09-08 10:50:00,58.94,59.0,58.94,58.96,20500.0,41.8486,41.8912,41.8486,41.8628,20500.0
2010-09-08 11:00:00,58.96,59.13,58.96,59.13,33200.0,41.8628,41.9835,41.8628,41.9835,33200.0
2010-09-08 11:10:00,59.13,59.2,59.11,59.13,22700.0,41.9835,42.0332,41.9693,41.9835,22700.0
2010-09-08 11:20:00,59.12,59.21,59.11,59.16,38100.0,41.9764,42.0403,41.9693,42.0048,38100.0
2010-09-08 11:30:00,59.17,59.21,59.07,59.07,34500.0,42.0119,42.0403,41.9409,41.9409,34500.0
2010-09-08 11:40:00,59.08,59.21,59.08,59.2,53400.0,41.948,42.0403,41.948,42.0332,53400.0
2010-09-08 11:50:00,59.19,59.21,59.16,59.21,28000.0,42.0261,42.0403,42.0048,42.0403,28000.0
2010-09-08 12:00:00,59.2,59.21,59.17,59.21,23600.0,42.0332,42.0403,42.0119,42.0403,23600.0
2010-09-08 12:10:00,59.2,59.2,59.16,59.16,12100.0,42.0332,42.0332,42.0048,42.0048,12100.0
2010-09-08 12:20:00,59.17,59.23,59.17,59.21,32700.0,42.0119,42.0545,42.0119,42.0403,32700.0
2010-09-08 12:30:00,59.22,59.33,59.21,59.33,32800.0,42.0474,42.1255,42.0403,42.1255,32800.0
2010-09-08 12:40:00,59.32,59.4,59.32,59.33,63000.0,42.1184,42.1752,42.1184,42.1255,63000.0
2010-09-08 12:50:00,59.34,59.35,59.26,59.26,12800.0,42.1326,42.1397,42.0758,42.0758,12800.0
2010-09-08 13:00:00,59.27,59.34,59.27,59.32,58200.0,42.0829,42.1326,42.0829,42.1184,58200.0
2010-09-08 13:10:00,59.33,59.34,59.3,59.31,19500.0,42.1255,42.1326,42.1042,42.1113,19500.0
2010-09-08 13:20:00,59.31,59.4,59.31,59.32,23100.0,42.1113,42.1752,42.1113,42.1184,23100.0
2010-09-08 13:30:00,59.32,59.35,59.3,59.31,22100.0,42.1184,42.1397,42.1042,42.1113,22100.0
2010-09-08 13:40:00,59.3,59.33,59.26,59.27,117500.0,42.1042,42.1255,42.0758,42.0829,117500.0
2010-09-08 13:50:00,59.26,59.34,59.25,59.34,48500.0,42.0758,42.1326,42.0687,42.1326,48500.0
2010-09-08 14:00:00,59.35,59.35,59.16,59.25,106200.0,42.1397,42.1397,42.0048,42.0687,106200.0
2010-09-08 14:10:00,59.24,59.41,59.23,59.41,129600.0,42.0616,42.1823,42.0545,42.1823,129600.0
2010-09-08 14:20:00,59.4,59.6,59.38,59.49,94500.0,42.1752,42.3172,42.161,42.2391,94500.0
2010-09-08 14:30:00,59.49,59.54,59.49,59.5,54100.0,42.2391,42.2746,42.2391,42.2462,54100.0
2010-09-08 14:40:00,59.51,59.72,59.5,59.65,117800.0,42.2533,42.4024,42.2462,42.3527,117800.0
2010-09-08 14:50:00,59.65,59.85,59.65,59.75,117300.0,42.3527,42.4947,42.3527,42.4237,117300.0
2010-09-08 15:00:00,59.74,59.85,59.74,59.78,67600.0,42.4166,42.4947,42.4166,42.445,67600.0
2010-09-08 15:10:00,59.78,59.81,59.74,59.76,67000.0,42.445,42.4663,42.4166,42.4308,67000.0
2010-09-08 15:20:00,59.76,59.77,59.69,59.71,116000.0,42.4308,42.4379,42.3811,42.3953,116000.0
2010-09-08 15:30:00,59.71,59.77,59.69,59.69,101100.0,42.3953,42.4379,42.3811,42.3811,101100.0
2010-09-08 15:40:00,59.69,59.7,59.43,59.49,209600.0,42.3811,42.3882,42.1965,42.2391,209600.0
2010-09-08 15:50:00,59.49,59.57,59.4,59.52,204900.0,42.2391,42.2959,42.1752,42.2604,204900.0
2010-09-09 09:30:00,60.0,60.42,60.0,60.15,53200.0,42.6012,42.8994,42.6012,42.7077,53200.0
2010-09-09 09:40:00,60.13,60.27,60.01,60.01,83700.0,42.6935,42.7929,42.6083,42.6083,83700.0
2010-09-09 09:50:00,60.05,60.23,60.03,60.16,32300.0,42.6367,42.7645,42.6225,42.7148,32300.0
2010-09-09 10:00:00,60.16,60.26,60.01,60.02,39800.0,42.7148,42.7858,42.6083,42.6154,39800.0
2010-09-09 10:10:00,60.0,60.02,59.84,59.92,58300.0,42.6012,42.6154,42.4876,42.5444,58300.0
2010-09-09 10:20:00,59.9,60.03,59.9,60.0,38700.0,42.5302,42.6225,42.5302,42.6012,38700.0
2010-09-09 10:30:00,59.99,60.0,59.92,59.99,29800.0,42.5941,42.6012,42.5444,42.5941,29800.0
2010-09-09 10:40:00,60.0,60.0,59.8,59.97,43100.0,42.6012,42.6012,42.4592,42.5799,43100.0
2010-09-09 10:50:00,59.98,60.03,59.85,59.85,40700.0,42.587,42.6225,42.4947,42.4947,40700.0
2010-09-09 11:00:00,59.85,59.94,59.85,59.93,37800.0,42.4947,42.5586,42.4947,42.5515,37800.0
2010-09-09 11:10:00,59.92,60.05,59.91,60.01,31800.0,42.5444,42.6367,42.5373,42.6083,31800.0
2010-09-09 11:20:00,60.01,60.03,59.98,60.02,33500.0,42.6083,42.6225,42.587,42.6154,33500.0
2010-09-09 11:30:00,60.0,60.1,59.99,60.05,14600.0,42.6012,42.6722,42.5941,42.6367,14600.0
2010-09-09 11:40:00,60.05,60.13,59.99,59.99,22200.0,42.6367,42.6935,42.5941,42.5941,22200.0
2010-09-09 11:50:00,59.99,60.0,59.94,59.95,25000.0,42.5941,42.6012,42.5586,42.5657,25000.0
2010-09-09 12:00:00,59.95,59.99,59.92,59.95,23300.0,42.5657,42.5941,42.5444,42.5657,23300.0
2010-09-09 12:10:00,59.94,59.94,59.89,59.94,41300.0,42.5586,42.5586,42.5231,42.5586,41300.0
2010-09-09 12:20:00,59.93,60.02,59.93,60.0,17600.0,42.5515,42.6154,42.5515,42.6012,17600.0
2010-09-09 12:30:00,60.0,60.03,60.0,60.01,16000.0,42.6012,42.6225,42.6012,42.6083,16000.0
2010-09-09 12:40:00,60.0,60.0,59.82,59.86,35300.0,42.6012,42.6012,42.4734,42.5018,35300.0
2010-09-09 12:50:00,59.86,59.88,59.61,59.62,20900.0,42.5018,42.516,42.3243,42.3314,20900.0
2010-09-09 13:00:00,59.62,59.8,59.58,59.78,33700.0,42.3314,42.4592,42.303,42.445,33700.0
2010-09-09 13:10:00,59.76,59.76,59.6,59.6,17900.0,42.4308,42.4308,42.3172,42.3172,17900.0
2010-09-09 13:20:00,59.6,59.61,59.49,59.51,22600.0,42.3172,42.3243,42.2391,42.2533,22600.0
2010-09-09 13:30:00,59.51,59.54,59.42,59.49,39000.0,42.2533,42.2746,42.1894,42.2391,39000.0
2010-09-09 13:40:00,59.48,59.5,59.41,59.49,24100.0,42.232,42.2462,42.1823,42.2391,24100.0
2010-09-09 13:50:00,59.48,59.48,59.28,59.34,29900.0,42.232,42.232,42.09,42.1326,29900.0
2010-09-09 14:00:00,59.33,59.42,59.33,59.38,31200.0,42.1255,42.1894,42.1255,42.161,31200.0
2010-09-09 14:10:00,59.38,59.39,59.26,59.29,21400.0,42.161,42.1681,42.0758,42.0971,21400.0
2010-09-09 14:20:00,59.28,59.41,59.27,59.34,35600.0,42.09,42.1823,42.0829,42.1326,35600.0
2010-09-09 14:30:00,59.33,59.45,59.33,59.43,27400.0,42.1255,42.2107,42.1255,42.1965,27400.0
2010-09-09 14:40:00,59.43,59.48,59.4,59.48,20600.0,42.1965,42.232,42.1752,42.232,20600.0
2010-09-09 14:50:00,59.48,59.52,59.42,59.52,32900.0,42.232,42.2604,42.1894,42.2604,32900.0
2010-09-09 15:00:00,59.52,59.65,59.52,59.64,65700.0,42.2604,42.3527,42.2604,42.3456,65700.0
2010-09-09 15:10:00,59.63,59.69,59.62,59.68,41200.0,42.3385,42.3811,42.3314,42.374,41200.0
2010-09-09 15:20:00,59.68,59.86,59.68,59.86,75800.0,42.374,42.5018,42.374,42.5018,75800.0
2010-09-09 15:30:00,59.85,59.93,59.85,59.9,81900.0,42.4947,42.5515,42.4947,42.5302,81900.0
2010-09-09 15:40:00,59.9,59.94,59.83,59.9,118300.0,42.5302,42.5586,42.4805,42.5302,118300.0
2010-09-09 15:50:00,59.9,59.92,59.83,59.87,230000.0,42.5302,42.5444,42.4805,42.5089,230000.0
2010-09-10 09:30:00,60.11,60.11,59.85,60.03,38700.0,42.6793,42.6793,42.4947,42.6225,38700.0
2010-09-10 09:40:00,60.0,60.09,59.95,59.97,28700.0,42.6012,42.6651,42.5657,42.5799,28700.0
2010-09-10 09:50:00,59.95,60.19,59.95,60.15,31500.0,42.5657,42.7361,42.5657,42.7077,31500.0
2010-09-10 10:00:00,60.15,60.35,60.15,60.34,57100.0,42.7077,42.8497,42.7077,42.8426,57100.0
2010-09-10 10:10:00,60.32,60.47,60.27,60.47,63500.0,42.8284,42.9349,42.7929,42.9349,63500.0
2010-09-10 10:20:00,60.47,60.59,60.47,60.57,62200.0,42.9349,43.0201,42.9349,43.0059,62200.0
2010-09-10 10:30:00,60.58,60.77,60.58,60.76,108600.0,43.013,43.1479,43.013,43.1408,108600.0
2010-09-10 10:40:00,60.75,60.81,60.72,60.79,55500.0,43.1337,43.1763,43.1124,43.1621,55500.0
2010-09-10 10:50:00,60.78,61.02,60.73,60.87,116200.0,43.155,43.3254,43.1195,43.2189,116200.0
2010-09-10 11:00:00,60.86,60.88,60.72,60.83,39600.0,43.2118,43.226,43.1124,43.1905,39600.0
2010-09-10 11:10:00,60.83,60.86,60.75,60.75,40800.0,43.1905,43.2118,43.1337,43.1337,40800.0
2010-09-10 11:20:00,60.74,60.89,60.74,60.88,38100.0,43.1266,43.2331,43.1266,43.226,38100.0
2010-09-10 11:30:00,60.88,60.9,60.73,60.75,41000.0,43.226,43.2402,43.1195,43.1337,41000.0
2010-09-10 11:40:00,60.75,60.77,60.74,60.76,48800.0,43.1337,43.1479,43.1266,43.1408,48800.0
2010-09-10 11:50:00,60.75,60.81,60.74,60.77,89000.0,43.1337,43.1763,43.1266,43.1479,89000.0
2010-09-10 12:00:00,60.77,60.79,60.74,60.76,62000.0,43.1479,43.1621,43.1266,43.1408,62000.0
2010-09-10 12:10:00,60.75,60.8,60.72,60.77,44700.0,43.1337,43.1692,43.1124,43.1479,44700.0
2010-09-10 12:20:00,60.77,60.78,60.65,60.65,19000.0,43.1479,43.155,43.0627,43.0627,19000.0
2010-09-10 12:30:00,60.64,60.64,60.55,60.6,38000.0,43.0556,43.0556,42.9917,43.0272,38000.0
2010-09-10 12:40:00,60.6,60.7,60.59,60.68,27000.0,43.0272,43.0982,43.0201,43.084,27000.0
2010-09-10 12:50:00,60.68,60.71,60.67,60.68,31200.0,43.084,43.1053,43.0769,43.084,31200.0
2010-09-10 13:00:00,60.68,60.75,60.68,60.74,27400.0,43.084,43.1337,43.084,43.1266,27400.0
2010-09-10 13:10:00,60.73,60.78,60.7,60.73,28600.0,43.1195,43.155,43.0982,43.1195,28600.0
2010-09-10 13:20:00,60.72,60.78,60.69,60.76,55100.0,43.1124,43.155,43.0911,43.1408,55100.0
2010-09-10 13:30:00,60.76,60.91,60.76,60.91,32300.0,43.1408,43.2473,43.1408,43.2473,32300.0
2010-09-10 13:40:00,60.9,60.91,60.88,60.9,40800.0,43.2402,43.2473,43.226,43.2402,40800.0
2010-09-10 13:50:00,60.9,60.97,60.89,60.94,28200.0,43.2402,43.2899,43.2331,43.2686,28200.0
2010-09-10 14:00:00,60.94,61.06,60.93,61.02,61600.0,43.2686,43.3538,43.2615,43.3254,61600.0
2010-09-10 14:10:00,61.03,61.03,60.93,60.95,32200.0,43.3325,43.3325,43.2615,43.2757,32200.0
2010-09-10 14:20:00,60.95,61.13,60.92,61.11,72500.0,43.2757,43.4035,43.2544,43.3893,72500.0
2010-09-10 14:30:00,61.12,61.18,61.07,61.16,50800.0,43.3964,43.439,43.3609,43.4248,50800.0
2010-09-10 14:40:00,61.16,61.19,61.1,61.14,59100.0,43.4248,43.4461,43.3822,43.4106,59100.0
2010-09-10 14:50:00,61.14,61.21,61.13,61.19,47700.0,43.4106,43.4603,43.4035,43.4461,47700.0
2010-09-10 15:00:00,61.2,61.22,61.18,61.19,95500.0,43.4532,43.4674,43.439,43.4461,95500.0
2010-09-10 15:10:00,61.18,61.19,61.08,61.09,63600.0,43.439,43.4461,43.368,43.3751,63600.0
2010-09-10 15:20:00,61.09,61.14,61.05,61.13,50400.0,43.3751,43.4106,43.3467,43.4035,50400.0
2010-09-10 15:30:00,61.13,61.15,61.1,61.14,139900.0,43.4035,43.4177,43.3822,43.4106,139900.0
2010-09-10 15:40:00,61.14,61.25,61.13,61.19,148400.0,43.4106,43.4887,43.4035,43.4461,148400.0
2010-09-10 15:50:00,61.19,61.19,61.06,61.19,248600.0,43.4461,43.4461,43.3538,43.4461,248600.0
2010-09-13 09:30:00,61.76,62.34,61.76,62.26,101100.0,43.8508,44.2626,43.8508,44.2058,101100.0
2010-09-13 09:40:00,62.28,62.33,62.22,62.27,90500.0,44.22,44.2555,44.1774,44.2129,90500.0
2010-09-13 09:50:00,62.27,62.31,62.14,62.25,86900.0,44.2129,44.2413,44.1206,44.1987,86900.0
2010-09-13 10:00:00,62.25,62.66,62.23,62.64,144500.0,44.1987,44.4898,44.1845,44.4756,144500.0
2010-09-13 10:10:00,62.65,62.67,62.49,62.49,68000.0,44.4827,44.4969,44.3691,44.3691,68000.0
2010-09-13 10:20:00,62.49,62.65,62.49,62.59,118500.0,44.3691,44.4827,44.3691,44.4401,118500.0
2010-09-13 10:30:00,62.59,62.82,62.59,62.8,138800.0,44.4401,44.6034,44.4401,44.5892,138800.0
2010-09-13 10:40:00,62.79,62.83,62.73,62.83,54800.0,44.5821,44.6105,44.5395,44.6105,54800.0
2010-09-13 10:50:00,62.82,62.82,62.63,62.78,108400.0,44.6034,44.6034,44.4685,44.575,108400.0
2010-09-13 11:00:00,62.8,62.8,62.64,62.67,66200.0,44.5892,44.5892,44.4756,44.4969,66200.0
2010-09-13 11:10:00,62.68,62.73,62.66,62.73,71000.0,44.504,44.5395,44.4898,44.5395,71000.0
2010-09-13 11:20:00,62.72,62.88,62.7,62.81,93600.0,44.5324,44.6461,44.5182,44.5963,93600.0
2010-09-13 11:30:00,62.81,62.82,62.7,62.73,69600.0,44.5963,44.6034,44.5182,44.5395,69600.0
2010-09-13 11:40:00,62.72,62.73,62.58,62.58,50700.0,44.5324,44.5395,44.433,44.433,50700.0
2010-09-13 11:50:00,62.58,62.6,62.49,62.53,47100.0,44.433,44.4472,44.3691,44.3975,47100.0
2010-09-13 12:00:00,62.53,62.56,62.45,62.47,46800.0,44.3975,44.4188,44.3407,44.3549,46800.0
2010-09-13 12:10:00,62.47,62.5,62.47,62.48,62700.0,44.3549,44.3762,44.3549,44.362,62700.0
2010-09-13 12:20:00,62.49,62.49,62.24,62.27,51200.0,44.3691,44.3691,44.1916,44.2129,51200.0
2010-09-13 12:30:00,62.28,62.33,62.24,62.3,60600.0,44.22,44.2555,44.1916,44.2342,60600.0
2010-09-13 12:40:00,62.3,62.56,62.27,62.56,65800.0,44.2342,44.4188,44.2129,44.4188,65800.0
2010-09-13 12:50:00,62.55,62.55,62.38,62.4,32500.0,44.4117,44.4117,44.291,44.3052,32500.0
2010-09-13 13:00:00,62.39,62.46,62.36,62.37,31700.0,44.2981,44.3478,44.2768,44.2839,31700.0
2010-09-13 13:10:00,62.37,62.38,62.26,62.26,17000.0,44.2839,44.291,44.2058,44.2058,17000.0
2010-09-13 13:20:00,62.27,62.53,62.27,62.51,53500.0,44.2129,44.3975,44.2129,44.3833,53500.0
2010-09-13 13:30:00,62.51,62.69,62.51,62.67,68200.0,44.3833,44.5111,44.3833,44.4969,68200.0
2010-09-13 13:40:00,62.67,62.67,62.53,62.56,33500.0,44.4969,44.4969,44.3975,44.4188,33500.0
2010-09-13 13:50:00,62.56,62.56,62.37,62.39,22200.0,44.4188,44.4188,44.2839,44.2981,22200.0
2010-09-13 14:00:00,62.39,62.4,62.21,62.25,32700.0,44.2981,44.3052,44.1703,44.1987,32700.0
2010-09-13 14:10:00,62.25,62.27,62.18,62.26,32200.0,44.1987,44.2129,44.149,44.2058,32200.0
2010-09-13 14:20:00,62.25,62.4,62.18,62.38,51500.0,44.1987,44.3052,44.149,44.291,51500.0
2010-09-13 14:30:00,62.37,62.38,62.27,62.27,37400.0,44.2839,44.291,44.2129,44.2129,37400.0
2010-09-13 14:40:00,62.26,62.27,62.17,62.23,85600.0,44.2058,44.2129,44.1419,44.1845,85600.0
2010-09-13 14:50:00,62.24,62.25,62.17,62.2,36800.0,44.1916,44.1987,44.1419,44.1632,36800.0
2010-09-13 15:00:00,62.21,62.22,62.08,62.08,67700.0,44.1703,44.1774,44.078,44.078,67700.0
2010-09-13 15:10:00,62.08,62.09,62.02,62.06,82700.0,44.078,44.0851,44.0354,44.0638,82700.0
2010-09-13 15:20:00,62.06,62.11,62.05,62.1,69500.0,44.0638,44.0993,44.0567,44.0922,69500.0
2010-09-13 15:30:00,62.1,62.18,62.06,62.18,81500.0,44.0922,44.149,44.0638,44.149,81500.0
2010-09-13 15:40:00,62.17,62.19,62.11,62.17,75900.0,44.1419,44.1561,44.0993,44.1419,75900.0
2010-09-13 15:50:00,62.17,62.24,62.14,62.16,138600.0,44.1419,44.1916,44.1206,44.1348,138600.0
2010-09-14 09:30:00,61.94,62.07,61.74,61.84,41400.0,43.9786,44.0709,43.8366,43.9076,41400.0
2010-09-14 09:40:00,61.85,61.95,61.74,61.76,45800.0,43.9147,43.9857,43.8366,43.8508,45800.0
2010-09-14 09:50:00,61.77,61.91,61.71,61.71,38200.0,43.8579,43.9573,43.8153,43.8153,38200.0
2010-09-14 10:00:00,61.71,61.88,61.63,61.78,51600.0,43.8153,43.936,43.7585,43.865,51600.0
2010-09-14 10:10:00,61.79,61.83,61.62,61.7,55700.0,43.8721,43.9005,43.7514,43.8082,55700.0
2010-09-14 10:20:00,61.69,61.74,61.64,61.66,46300.0,43.8011,43.8366,43.7656,43.7798,46300.0
2010-09-14 10:30:00,61.66,61.78,61.61,61.67,84700.0,43.7798,43.865,43.7443,43.7869,84700.0
2010-09-14 10:40:00,61.67,61.82,61.67,61.74,44300.0,43.7869,43.8934,43.7869,43.8366,44300.0
2010-09-14 10:50:00,61.73,61.75,61.65,61.65,39700.0,43.8295,43.8437,43.7727,43.7727,39700.0
2010-09-14 11:00:00,61.64,61.76,61.59,61.69,72600.0,43.7656,43.8508,43.7301,43.8011,72600.0
2010-09-14 11:10:00,61.69,61.75,61.61,61.63,48000.0,43.8011,43.8437,43.7443,43.7585,48000.0
2010-09-14 11:20:00,61.63,61.69,61.62,61.68,30200.0,43.7585,43.8011,43.7514,43.794,30200.0
2010-09-14 11:30:00,61.69,61.74,61.62,61.63,35600.0,43.8011,43.8366,43.7514,43.7585,35600.0
2010-09-14 11:40:00,61.63,61.74,61.61,61.7,42300.0,43.7585,43.8366,43.7443,43.8082,42300.0
2010-09-14 11:50:00,61.71,61.8,61.68,61.75,41700.0,43.8153,43.8792,43.794,43.8437,41700.0
2010-09-14 12:00:00,61.74,61.78,61.67,61.71,25700.0,43.8366,43.865,43.7869,43.8153,25700.0
2010-09-14 12:10:00,61.7,61.71,61.57,61.6,33600.0,43.8082,43.8153,43.7159,43.7372,33600.0
2010-09-14 12:20:00,61.6,61.67,61.58,61.6,29700.0,43.7372,43.7869,43.723,43.7372,29700.0
2010-09-14 12:30:00,61.61,61.65,61.58,61.59,33800.0,43.7443,43.7727,43.723,43.7301,33800.0
2010-09-14 12:40:00,61.58,61.59,61.41,61.41,32000.0,43.723,43.7301,43.6023,43.6023,32000.0
2010-09-14 12:50:00,61.41,61.55,61.4,61.43,47200.0,43.6023,43.7017,43.5952,43.6165,47200.0
2010-09-14 13:00:00,61.44,61.49,61.4,61.43,44300.0,43.6236,43.6591,43.5952,43.6165,44300.0
2010-09-14 13:10:00,61.43,61.44,61.34,61.37,41000.0,43.6165,43.6236,43.5526,43.5739,41000.0
2010-09-14 13:20:00,61.38,61.39,61.31,61.36,50400.0,43.581,43.5881,43.5313,43.5668,50400.0
2010-09-14 13:30:00,61.37,61.44,61.36,61.37,37600.0,43.5739,43.6236,43.5668,43.5739,37600.0
2010-09-14 13:40:00,61.37,61.38,61.16,61.19,36700.0,43.5739,43.581,43.4248,43.4461,36700.0
2010-09-14 13:50:00,61.19,61.26,61.15,61.22,32100.0,43.4461,43.4958,43.4177,43.4674,32100.0
2010-09-14 14:00:00,61.24,61.27,61.22,61.24,23800.0,43.4816,43.5029,43.4674,43.4816,23800.0
2010-09-14 14:10:00,61.24,61.31,61.21,61.31,27700.0,43.4816,43.5313,43.4603,43.5313,27700.0
2010-09-14 14:20:00,61.31,61.32,61.24,61.28,34700.0,43.5313,43.5384,43.4816,43.51,34700.0
2010-09-14 14:30:00,61.3,61.35,61.25,61.35,27600.0,43.5242,43.5597,43.4887,43.5597,27600.0
2010-09-14 14:40:00,61.35,61.41,61.34,61.38,35600.0,43.5597,43.6023,43.5526,43.581,35600.0
2010-09-14 14:50:00,61.37,61.43,61.36,61.37,31700.0,43.5739,43.6165,43.5668,43.5739,31700.0
2010-09-14 15:00:00,61.37,61.44,61.37,61.4,36400.0,43.5739,43.6236,43.5739,43.5952,36400.0
2010-09-14 15:10:00,61.4,61.42,61.33,61.33,30500.0,43.5952,43.6094,43.5455,43.5455,30500.0
2010-09-14 15:20:00,61.33,61.46,61.32,61.45,87400.0,43.5455,43.6378,43.5384,43.6307,87400.0
2010-09-14 15:30:00,61.46,61.61,61.44,61.56,136800.0,43.6378,43.7443,43.6236,43.7088,136800.0
2010-09-14 15:40:00,61.57,61.58,61.42,61.5,168400.0,43.7159,43.723,43.6094,43.6662,168400.0
2010-09-14 15:50:00,61.51,61.51,61.4,61.44,217300.0,43.6733,43.6733,43.5952,43.6236,217300.0
2010-09-15 09:30:00,61.02,61.25,60.53,60.6,109800.0,43.3254,43.4887,42.9775,43.0272,109800.0
2010-09-15 09:40:00,60.61,60.75,60.53,60.65,104800.0,43.0343,43.1337,42.9775,43.0627,104800.0
2010-09-15 09:50:00,60.63,60.69,60.53,60.63,54300.0,43.0485,43.0911,42.9775,43.0485,54300.0
2010-09-15 10:00:00,60.66,60.74,60.57,60.63,55300.0,43.0698,43.1266,43.0059,43.0485,55300.0
2010-09-15 10:10:00,60.62,60.83,60.58,60.73,67100.0,43.0414,43.1905,43.013,43.1195,67100.0
2010-09-15 10:20:00,60.72,60.76,60.6,60.61,33600.0,43.1124,43.1408,43.0272,43.0343,33600.0
2010-09-15 10:30:00,60.62,60.69,60.59,60.63,57900.0,43.0414,43.0911,43.0201,43.0485,57900.0
2010-09-15 10:40:00,60.63,60.8,60.61,60.75,46900.0,43.0485,43.1692,43.0343,43.1337,46900.0
2010-09-15 10:50:00,60.74,60.88,60.71,60.88,30000.0,43.1266,43.226,43.1053,43.226,30000.0
2010-09-15 11:00:00,60.89,60.9,60.62,60.63,95900.0,43.2331,43.2402,43.0414,43.0485,95900.0
2010-09-15 11:10:00,60.63,60.72,60.6,60.67,23600.0,43.0485,43.1124,43.0272,43.0769,23600.0
2010-09-15 11:20:00,60.68,60.81,60.63,60.81,15300.0,43.084,43.1763,43.0485,43.1763,15300.0
2010-09-15 11:30:00,60.81,60.83,60.74,60.74,82400.0,43.1763,43.1905,43.1266,43.1266,82400.0
2010-09-15 11:40:00,60.73,60.78,60.7,60.71,57100.0,43.1195,43.155,43.0982,43.1053,57100.0
2010-09-15 11:50:00,60.7,60.8,60.67,60.73,24600.0,43.0982,43.1692,43.0769,43.1195,24600.0
2010-09-15 12:00:00,60.74,60.81,60.72,60.73,27700.0,43.1266,43.1763,43.1124,43.1195,27700.0
2010-09-15 12:10:00,60.72,60.76,60.7,60.72,25200.0,43.1124,43.1408,43.0982,43.1124,25200.0
2010-09-15 12:20:00,60.72,60.75,60.7,60.73,23300.0,43.1124,43.1337,43.0982,43.1195,23300.0
2010-09-15 12:30:00,60.72,60.78,60.71,60.74,20500.0,43.1124,43.155,43.1053,43.1266,20500.0
2010-09-15 12:40:00,60.73,60.77,60.68,60.75,51600.0,43.1195,43.1479,43.084,43.1337,51600.0
2010-09-15 12:50:00,60.75,60.78,60.7,60.75,35200.0,43.1337,43.155,43.0982,43.1337,35200.0
2010-09-15 13:00:00,60.76,60.86,60.76,60.85,23100.0,43.1408,43.2118,43.1408,43.2047,23100.0
2010-09-15 13:10:00,60.85,60.86,60.78,60.86,27800.0,43.2047,43.2118,43.155,43.2118,27800.0
2010-09-15 13:20:00,60.87,60.88,60.76,60.77,17100.0,43.2189,43.226,43.1408,43.1479,17100.0
2010-09-15 13:30:00,60.75,60.83,60.73,60.82,23000.0,43.1337,43.1905,43.1195,43.1834,23000.0
2010-09-15 13:40:00,60.82,60.87,60.81,60.81,21100.0,43.1834,43.2189,43.1763,43.1763,21100.0
2010-09-15 13:50:00,60.81,60.94,60.81,60.93,25900.0,43.1763,43.2686,43.1763,43.2615,25900.0
2010-09-15 14:00:00,60.93,60.94,60.88,60.88,15200.0,43.2615,43.2686,43.226,43.226,15200.0
2010-09-15 14:10:00,60.88,60.9,60.76,60.76,20000.0,43.226,43.2402,43.1408,43.1408,20000.0
2010-09-15 14:20:00,60.76,60.85,60.71,60.83,120400.0,43.1408,43.2047,43.1053,43.1905,120400.0
2010-09-15 14:30:00,60.83,60.89,60.82,60.87,99200.0,43.1905,43.2331,43.1834,43.2189,99200.0
2010-09-15 14:40:00,60.87,60.88,60.83,60.86,53700.0,43.2189,43.226,43.1905,43.2118,53700.0
2010-09-15 14:50:00,60.86,60.97,60.84,60.96,35400.0,43.2118,43.2899,43.1976,43.2828,35400.0
2010-09-15 15:00:00,60.95,61.06,60.95,61.06,66100.0,43.2757,43.3538,43.2757,43.3538,66100.0
2010-09-15 15:10:00,61.06,61.09,61.02,61.09,51900.0,43.3538,43.3751,43.3254,43.3751,51900.0
2010-09-15 15:20:00,61.08,61.27,61.06,61.26,122800.0,43.368,43.5029,43.3538,43.4958,122800.0
2010-09-15 15:30:00,61.27,61.28,61.13,61.15,83900.0,43.5029,43.51,43.4035,43.4177,83900.0
2010-09-15 15:40:00,61.15,61.2,61.11,61.2,118900.0,43.4177,43.4532,43.3893,43.4532,118900.0
2010-09-15 15:50:00,61.19,61.3,61.18,61.24,185700.0,43.4461,43.5242,43.439,43.4816,185700.0
2010-09-16 09:30:00,61.17,61.25,60.95,61.18,26700.0,43.4319,43.4887,43.2757,43.439,26700.0
2010-09-16 09:40:00,61.16,61.26,60.87,61.26,42900.0,43.4248,43.4958,43.2189,43.4958,42900.0
2010-09-16 09:50:00,61.25,61.3,60.97,61.12,49100.0,43.4887,43.5242,43.2899,43.3964,49100.0
2010-09-16 10:00:00,61.12,61.37,60.92,61.27,68800.0,43.3964,43.5739,43.2544,43.5029,68800.0
2010-09-16 10:10:00,61.27,61.36,61.1,61.11,19300.0,43.5029,43.5668,43.3822,43.3893,19300.0
2010-09-16 10:20:00,61.12,61.23,61.04,61.15,49000.0,43.3964,43.4745,43.3396,43.4177,49000.0
2010-09-16 10:30:00,61.15,61.15,60.97,61.01,32400.0,43.4177,43.4177,43.2899,43.3183,32400.0
2010-09-16 10:40:00,61.01,61.11,61.0,61.08,55500.0,43.3183,43.3893,43.3112,43.368,55500.0
2010-09-16 10:50:00,61.06,61.15,61.02,61.08,21100.0,43.3538,43.4177,43.3254,43.368,21100.0
2010-09-16 11:00:00,61.07,61.15,61.04,61.14,27700.0,43.3609,43.4177,43.3396,43.4106,27700.0
2010-09-16 11:10:00,61.13,61.18,61.08,61.08,27900.0,43.4035,43.439,43.368,43.368,27900.0
2010-09-16 11:20:00,61.08,61.13,61.0,61.04,29300.0,43.368,43.4035,43.3112,43.3396,29300.0
2010-09-16 11:30:00,61.04,61.11,60.97,61.11,30700.0,43.3396,43.3893,43.2899,43.3893,30700.0
2010-09-16 11:40:00,61.11,61.11,60.98,61.09,32000.0,43.3893,43.3893,43.297,43.3751,32000.0
2010-09-16 11:50:00,61.08,61.08,60.96,61.02,32100.0,43.368,43.368,43.2828,43.3254,32100.0
2010-09-16 12:00:00,61.02,61.05,60.97,60.97,21300.0,43.3254,43.3467,43.2899,43.2899,21300.0
2010-09-16 12:10:00,60.97,61.08,60.94,61.04,34700.0,43.2899,43.368,43.2686,43.3396,34700.0
2010-09-16 12:20:00,61.03,61.17,60.99,61.15,53300.0,43.3325,43.4319,43.3041,43.4177,53300.0
2010-09-16 12:30:00,61.14,61.19,61.14,61.15,33800.0,43.4106,43.4461,43.4106,43.4177,33800.0
2010-09-16 12:40:00,61.15,61.2,61.08,61.13,21700.0,43.4177,43.4532,43.368,43.4035,21700.0
2010-09-16 12:50:00,61.13,61.25,61.13,61.23,35100.0,43.4035,43.4887,43.4035,43.4745,35100.0
2010-09-16 13:00:00,61.22,61.23,61.11,61.13,29300.0,43.4674,43.4745,43.3893,43.4035,29300.0
2010-09-16 13:10:00,61.12,61.16,61.06,61.1,41800.0,43.3964,43.4248,43.3538,43.3822,41800.0
2010-09-16 13:20:00,61.1,61.21,61.09,61.21,43100.0,43.3822,43.4603,43.3751,43.4603,43100.0
2010-09-16 13:30:00,61.2,61.21,61.14,61.18,36100.0,43.4532,43.4603,43.4106,43.439,36100.0
2010-09-16 13:40:00,61.18,61.24,61.17,61.21,49000.0,43.439,43.4816,43.4319,43.4603,49000.0
2010-09-16 13:50:00,61.21,61.24,61.19,61.22,51800.0,43.4603,43.4816,43.4461,43.4674,51800.0
2010-09-16 14:00:00,61.23,61.34,61.21,61.27,68200.0,43.4745,43.5526,43.4603,43.5029,68200.0
2010-09-16 14:10:00,61.27,61.29,61.19,61.19,45700.0,43.5029,43.5171,43.4461,43.4461,45700.0
2010-09-16 14:20:00,61.19,61.29,61.17,61.29,23200.0,43.4461,43.5171,43.4319,43.5171,23200.0
2010-09-16 14:30:00,61.28,61.3,61.19,61.29,24800.0,43.51,43.5242,43.4461,43.5171,24800.0
2010-09-16 14:40:00,61.29,61.33,61.25,61.31,23000.0,43.5171,43.5455,43.4887,43.5313,23000.0
2010-09-16 14:50:00,61.31,61.31,61.15,61.18,37800.0,43.5313,43.5313,43.4177,43.439,37800.0
2010-09-16 15:00:00,61.18,61.24,61.17,61.21,61900.0,43.439,43.4816,43.4319,43.4603,61900.0
2010-09-16 15:10:00,61.22,61.29,61.19,61.28,44900.0,43.4674,43.5171,43.4461,43.51,44900.0
2010-09-16 15:20:00,61.28,61.31,61.22,61.31,42100.0,43.51,43.5313,43.4674,43.5313,42100.0
2010-09-16 15:30:00,61.3,61.37,61.26,61.28,44500.0,43.5242,43.5739,43.4958,43.51,44500.0
2010-09-16 15:40:00,61.28,61.3,61.18,61.24,108600.0,43.51,43.5242,43.439,43.4816,108600.0
2010-09-16 15:50:00,61.25,61.31,61.23,61.28,131800.0,43.4887,43.5313,43.4745,43.51,131800.0
2010-09-17 09:30:00,61.52,62.16,61.44,62.06,483300.0,43.6804,44.1348,43.6236,44.0638,483300.0
2010-09-17 09:40:00,62.05,62.11,61.87,62.05,38300.0,44.0567,44.0993,43.9289,44.0567,38300.0
2010-09-17 09:50:00,62.05,62.05,61.58,61.74,50900.0,44.0567,44.0567,43.723,43.8366,50900.0
2010-09-17 10:00:00,61.74,61.76,61.61,61.7,38700.0,43.8366,43.8508,43.7443,43.8082,38700.0
2010-09-17 10:10:00,61.68,61.93,61.61,61.92,83500.0,43.794,43.9715,43.7443,43.9644,83500.0
2010-09-17 10:20:00,61.92,62.04,61.9,62.03,66200.0,43.9644,44.0496,43.9502,44.0425,66200.0
2010-09-17 10:30:00,62.03,62.18,61.91,62.15,50300.0,44.0425,44.149,43.9573,44.1277,50300.0
2010-09-17 10:40:00,62.16,62.29,62.12,62.23,49200.0,44.1348,44.2271,44.1064,44.1845,49200.0
2010-09-17 10:50:00,62.21,62.26,62.16,62.23,16500.0,44.1703,44.2058,44.1348,44.1845,16500.0
2010-09-17 11:00:00,62.22,62.3,62.18,62.29,73100.0,44.1774,44.2342,44.149,44.2271,73100.0
2010-09-17 11:10:00,62.28,62.4,62.28,62.38,62800.0,44.22,44.3052,44.22,44.291,62800.0
2010-09-17 11:20:00,62.38,62.43,62.33,62.43,69700.0,44.291,44.3265,44.2555,44.3265,69700.0
2010-09-17 11:30:00,62.42,62.49,62.41,62.49,52400.0,44.3194,44.3691,44.3123,44.3691,52400.0
2010-09-17 11:40:00,62.49,62.49,62.42,62.45,40500.0,44.3691,44.3691,44.3194,44.3407,40500.0
2010-09-17 11:50:00,62.44,62.5,62.44,62.48,46100.0,44.3336,44.3762,44.3336,44.362,46100.0
2010-09-17 12:00:00,62.48,62.5,62.46,62.49,23900.0,44.362,44.3762,44.3478,44.3691,23900.0
2010-09-17 12:10:00,62.48,62.49,62.42,62.44,30700.0,44.362,44.3691,44.3194,44.3336,30700.0
2010-09-17 12:20:00,62.45,62.49,62.44,62.47,30200.0,44.3407,44.3691,44.3336,44.3549,30200.0
2010-09-17 12:30:00,62.48,62.49,62.44,62.48,31200.0,44.362,44.3691,44.3336,44.362,31200.0
2010-09-17 12:40:00,62.47,62.5,62.45,62.49,44700.0,44.3549,44.3762,44.3407,44.3691,44700.0
2010-09-17 12:50:00,62.49,62.5,62.46,62.46,42500.0,44.3691,44.3762,44.3478,44.3478,42500.0
2010-09-17 13:00:00,62.46,62.48,62.42,62.46,29700.0,44.3478,44.362,44.3194,44.3478,29700.0
2010-09-17 13:10:00,62.44,62.46,62.36,62.38,20100.0,44.3336,44.3478,44.2768,44.291,20100.0
2010-09-17 13:20:00,62.39,62.5,62.38,62.48,37900.0,44.2981,44.3762,44.291,44.362,37900.0
2010-09-17 13:30:00,62.49,62.64,62.49,62.59,68900.0,44.3691,44.4756,44.3691,44.4401,68900.0
2010-09-17 13:40:00,62.58,62.71,62.57,62.7,23200.0,44.433,44.5253,44.4259,44.5182,23200.0
2010-09-17 13:50:00,62.69,62.72,62.62,62.69,27800.0,44.5111,44.5324,44.4614,44.5111,27800.0
2010-09-17 14:00:00,62.69,62.69,62.59,62.6,21000.0,44.5111,44.5111,44.4401,44.4472,21000.0
2010-09-17 14:10:00,62.6,62.68,62.55,62.64,63100.0,44.4472,44.504,44.4117,44.4756,63100.0
2010-09-17 14:20:00,62.65,62.7,62.63,62.65,50000.0,44.4827,44.5182,44.4685,44.4827,50000.0
2010-09-17 14:30:00,62.65,62.78,62.61,62.78,35800.0,44.4827,44.575,44.4543,44.575,35800.0
2010-09-17 14:40:00,62.78,62.81,62.74,62.75,43400.0,44.575,44.5963,44.5466,44.5537,43400.0
2010-09-17 14:50:00,62.75,62.78,62.73,62.76,46100.0,44.5537,44.575,44.5395,44.5608,46100.0
2010-09-17 15:00:00,62.75,62.78,62.73,62.75,91000.0,44.5537,44.575,44.5395,44.5537,91000.0
2010-09-17 15:10:00,62.74,62.8,62.73,62.76,107700.0,44.5466,44.5892,44.5395,44.5608,107700.0
2010-09-17 15:20:00,62.75,62.76,62.61,62.61,58200.0,44.5537,44.5608,44.4543,44.4543,58200.0
2010-09-17 15:30:00,62.61,62.7,62.61,62.63,72100.0,44.4543,44.5182,44.4543,44.4685,72100.0
2010-09-17 15:40:00,62.63,62.75,62.61,62.7,111200.0,44.4685,44.5537,44.4543,44.5182,111200.0
2010-09-17 15:50:00,62.7,62.7,62.64,62.66,211100.0,44.5182,44.5182,44.4756,44.4898,211100.0
2010-09-20 09:30:00,63.11,63.15,62.54,62.57,71500.0,44.8094,44.8378,44.4046,44.4259,71500.0
2010-09-20 09:40:00,62.56,62.56,62.35,62.46,57200.0,44.4188,44.4188,44.2697,44.3478,57200.0
2010-09-20 09:50:00,62.45,62.9,62.45,62.88,44100.0,44.3407,44.6603,44.3407,44.6461,44100.0
2010-09-20 10:00:00,62.86,63.04,62.64,63.0,118200.0,44.6319,44.7597,44.4756,44.7313,118200.0
2010-09-20 10:10:00,62.99,63.23,62.99,63.2,49500.0,44.7242,44.8946,44.7242,44.8733,49500.0
2010-09-20 10:20:00,63.21,63.31,63.17,63.17,27000.0,44.8804,44.9514,44.852,44.852,27000.0
2010-09-20 10:30:00,63.16,63.18,62.99,63.06,46800.0,44.8449,44.8591,44.7242,44.7739,46800.0
2010-09-20 10:40:00,63.06,63.1,62.97,63.02,50400.0,44.7739,44.8023,44.71,44.7455,50400.0
2010-09-20 10:50:00,63.02,63.15,63.02,63.1,39600.0,44.7455,44.8378,44.7455,44.8023,39600.0
2010-09-20 11:00:00,63.1,63.18,63.07,63.18,37100.0,44.8023,44.8591,44.781,44.8591,37100.0
2010-09-20 11:10:00,63.19,63.2,63.08,63.1,24600.0,44.8662,44.8733,44.7881,44.8023,24600.0
2010-09-20 11:20:00,63.11,63.12,63.04,63.05,20700.0,44.8094,44.8165,44.7597,44.7668,20700.0
2010-09-20 11:30:00,63.05,63.12,63.04,63.06,28500.0,44.7668,44.8165,44.7597,44.7739,28500.0
2010-09-20 11:40:00,63.07,63.13,63.06,63.1,23400.0,44.781,44.8236,44.7739,44.8023,23400.0
2010-09-20 11:50:00,63.1,63.11,63.05,63.09,23400.0,44.8023,44.8094,44.7668,44.7952,23400.0
2010-09-20 12:00:00,63.1,63.1,63.03,63.03,20500.0,44.8023,44.8023,44.7526,44.7526,20500.0
2010-09-20 12:10:00,63.04,63.07,62.96,62.97,30100.0,44.7597,44.781,44.7029,44.71,30100.0
2010-09-20 12:20:00,62.96,62.97,62.85,62.85,20500.0,44.7029,44.71,44.6248,44.6248,20500.0
2010-09-20 12:30:00,62.87,63.0,62.87,62.97,22100.0,44.639,44.7313,44.639,44.71,22100.0
2010-09-20 12:40:00,62.98,62.98,62.91,62.95,38900.0,44.7171,44.7171,44.6674,44.6958,38900.0
2010-09-20 12:50:00,62.94,62.97,62.91,62.95,28400.0,44.6887,44.71,44.6674,44.6958,28400.0
2010-09-20 13:00:00,62.96,62.97,62.91,62.91,16700.0,44.7029,44.71,44.6674,44.6674,16700.0
2010-09-20 13:10:00,62.9,62.93,62.87,62.9,15700.0,44.6603,44.6816,44.639,44.6603,15700.0
2010-09-20 13:20:00,62.9,62.97,62.88,62.95,19300.0,44.6603,44.71,44.6461,44.6958,19300.0
2010-09-20 13:30:00,62.95,62.98,62.89,62.96,19700.0,44.6958,44.7171,44.6532,44.7029,19700.0
2010-09-20 13:40:00,62.95,62.97,62.89,62.93,21300.0,44.6958,44.71,44.6532,44.6816,21300.0
2010-09-20 13:50:00,62.94,63.05,62.93,63.01,18300.0,44.6887,44.7668,44.6816,44.7384,18300.0
2010-09-20 14:00:00,63.01,63.01,62.93,62.95,19500.0,44.7384,44.7384,44.6816,44.6958,19500.0
2010-09-20 14:10:00,62.95,62.98,62.92,62.97,34700.0,44.6958,44.7171,44.6745,44.71,34700.0
2010-09-20 14:20:00,62.97,63.12,62.97,63.06,60000.0,44.71,44.8165,44.71,44.7739,60000.0
2010-09-20 14:30:00,63.07,63.17,63.07,63.13,30600.0,44.781,44.852,44.781,44.8236,30600.0
2010-09-20 14:40:00,63.14,63.22,63.13,63.18,26500.0,44.8307,44.8875,44.8236,44.8591,26500.0
2010-09-20 14:50:00,63.19,63.33,63.17,63.3,37800.0,44.8662,44.9656,44.852,44.9443,37800.0
2010-09-20 15:00:00,63.3,63.35,63.27,63.31,35600.0,44.9443,44.9798,44.923,44.9514,35600.0
2010-09-20 15:10:00,63.31,63.42,63.29,63.4,45000.0,44.9514,45.0295,44.9372,45.0153,45000.0
2010-09-20 15:20:00,63.39,63.47,63.39,63.45,59400.0,45.0082,45.065,45.0082,45.0508,59400.0
2010-09-20 15:30:00,63.45,63.63,63.43,63.62,114800.0,45.0508,45.1786,45.0366,45.1715,114800.0
2010-09-20 15:40:00,63.61,63.68,63.58,63.66,98500.0,45.1644,45.2141,45.1431,45.1999,98500.0
2010-09-20 15:50:00,63.66,63.73,63.56,63.59,202600.0,45.1999,45.2496,45.1289,45.1502,202600.0
2010-09-21 09:30:00,63.61,63.73,63.41,63.57,75900.0,45.1644,45.2496,45.0224,45.136,75900.0
2010-09-21 09:40:00,63.56,63.61,63.44,63.44,27100.0,45.1289,45.1644,45.0437,45.0437,27100.0
2010-09-21 09:50:00,63.43,63.44,63.31,63.44,13800.0,45.0366,45.0437,44.9514,45.0437,13800.0
2010-09-21 10:00:00,63.44,63.51,63.44,63.48,17900.0,45.0437,45.0934,45.0437,45.0721,17900.0
2010-09-21 10:10:00,63.48,63.58,63.45,63.56,22900.0,45.0721,45.1431,45.0508,45.1289,22900.0
2010-09-21 10:20:00,63.58,63.68,63.54,63.56,20700.0,45.1431,45.2141,45.1147,45.1289,20700.0
2010-09-21 10:30:00,63.57,63.63,63.54,63.59,23700.0,45.136,45.1786,45.1147,45.1502,23700.0
2010-09-21 10:40:00,63.59,63.6,63.52,63.6,25300.0,45.1502,45.1573,45.1005,45.1573,25300.0
2010-09-21 10:50:00,63.6,63.68,63.58,63.66,31800.0,45.1573,45.2141,45.1431,45.1999,31800.0
2010-09-21 11:00:00,63.65,63.79,63.64,63.72,28500.0,45.1928,45.2922,45.1857,45.2425,28500.0
2010-09-21 11:10:00,63.73,63.8,63.7,63.7,16400.0,45.2496,45.2993,45.2283,45.2283,16400.0
2010-09-21 11:20:00,63.69,63.7,63.53,63.53,28400.0,45.2212,45.2283,45.1076,45.1076,28400.0
2010-09-21 11:30:00,63.54,63.55,63.47,63.52,37000.0,45.1147,45.1218,45.065,45.1005,37000.0
2010-09-21 11:40:00,63.53,63.56,63.51,63.56,13400.0,45.1076,45.1289,45.0934,45.1289,13400.0
2010-09-21 11:50:00,63.56,63.66,63.55,63.61,16500.0,45.1289,45.1999,45.1218,45.1644,16500.0
2010-09-21 12:00:00,63.6,63.64,63.56,63.59,19700.0,45.1573,45.1857,45.1289,45.1502,19700.0
2010-09-21 12:10:00,63.58,63.63,63.53,63.61,15200.0,45.1431,45.1786,45.1076,45.1644,15200.0
2010-09-21 12:20:00,63.6,63.61,63.49,63.49,14100.0,45.1573,45.1644,45.0792,45.0792,14100.0
2010-09-21 12:30:00,63.5,63.61,63.5,63.58,16400.0,45.0863,45.1644,45.0863,45.1431,16400.0
2010-09-21 12:40:00,63.58,63.59,63.54,63.57,19800.0,45.1431,45.1502,45.1147,45.136,19800.0
2010-09-21 12:50:00,63.57,63.69,63.56,63.68,20300.0,45.136,45.2212,45.1289,45.2141,20300.0
2010-09-21 13:00:00,63.67,63.68,63.6,63.63,28400.0,45.207,45.2141,45.1573,45.1786,28400.0
2010-09-21 13:10:00,63.63,63.63,63.58,63.6,17000.0,45.1786,45.1786,45.1431,45.1573,17000.0
2010-09-21 13:20:00,63.61,63.68,63.59,63.66,24800.0,45.1644,45.2141,45.1502,45.1999,24800.0
2010-09-21 13:30:00,63.65,63.71,63.62,63.69,18500.0,45.1928,45.2354,45.1715,45.2212,18500.0
2010-09-21 13:40:00,63.69,63.71,63.63,63.67,14600.0,45.2212,45.2354,45.1786,45.207,14600.0
2010-09-21 13:50:00,63.68,63.73,63.65,63.65,21900.0,45.2141,45.2496,45.1928,45.1928,21900.0
2010-09-21 14:00:00,63.64,63.66,63.55,63.61,19000.0,45.1857,45.1999,45.1218,45.1644,19000.0
2010-09-21 14:10:00,63.6,64.0,63.25,63.95,57500.0,45.1573,45.4413,44.9088,45.4058,57500.0
2010-09-21 14:20:00,63.92,63.94,63.72,63.85,45600.0,45.3845,45.3987,45.2425,45.3348,45600.0
2010-09-21 14:30:00,63.82,64.18,63.78,64.17,44100.0,45.3135,45.5691,45.2851,45.562,44100.0
2010-09-21 14:40:00,64.18,64.21,64.01,64.07,35400.0,45.5691,45.5904,45.4484,45.491,35400.0
2010-09-21 14:50:00,64.07,64.07,63.89,63.98,27200.0,45.491,45.491,45.3632,45.4271,27200.0
2010-09-21 15:00:00,63.97,63.98,63.83,63.93,28300.0,45.42,45.4271,45.3206,45.3916,28300.0
2010-09-21 15:10:00,63.94,63.95,63.82,63.95,27100.0,45.3987,45.4058,45.3135,45.4058,27100.0
2010-09-21 15:20:00,63.96,63.96,63.75,63.84,45700.0,45.4129,45.4129,45.2638,45.3277,45700.0
2010-09-21 15:30:00,63.84,63.84,63.52,63.63,82500.0,45.3277,45.3277,45.1005,45.1786,82500.0
2010-09-21 15:40:00,63.63,63.68,63.5,63.56,53000.0,45.1786,45.2141,45.0863,45.1289,53000.0
2010-09-21 15:50:00,63.57,63.68,63.56,63.64,114400.0,45.136,45.2141,45.1289,45.1857,114400.0
2010-09-22 09:30:00,63.63,63.92,63.54,63.89,50300.0,45.1786,45.3845,45.1147,45.3632,50300.0
2010-09-22 09:40:00,63.89,63.92,63.82,63.87,24300.0,45.3632,45.3845,45.3135,45.349,24300.0
2010-09-22 09:50:00,63.89,63.9,63.64,63.8,27900.0,45.3632,45.3703,45.1857,45.2993,27900.0
2010-09-22 10:00:00,63.8,63.8,63.49,63.64,34000.0,45.2993,45.2993,45.0792,45.1857,34000.0
2010-09-22 10:10:00,63.64,63.7,63.6,63.6,33100.0,45.1857,45.2283,45.1573,45.1573,33100.0
2010-09-22 10:20:00,63.61,63.61,63.29,63.29,43500.0,45.1644,45.1644,44.9372,44.9372,43500.0
2010-09-22 10:30:00,63.28,63.29,63.1,63.17,105600.0,44.9301,44.9372,44.8023,44.852,105600.0
2010-09-22 10:40:00,63.17,63.31,63.1,63.25,47300.0,44.852,44.9514,44.8023,44.9088,47300.0
2010-09-22 10:50:00,63.23,63.27,63.08,63.27,35500.0,44.8946,44.923,44.7881,44.923,35500.0
2010-09-22 11:00:00,63.29,63.36,63.26,63.3,39500.0,44.9372,44.9869,44.9159,44.9443,39500.0
2010-09-22 11:10:00,63.3,63.35,63.14,63.33,36100.0,44.9443,44.9798,44.8307,44.9656,36100.0
2010-09-22 11:20:00,63.33,63.33,62.97,63.08,40700.0,44.9656,44.9656,44.71,44.7881,40700.0
2010-09-22 11:30:00,63.06,63.07,62.96,63.0,35400.0,44.7739,44.781,44.7029,44.7313,35400.0
2010-09-22 11:40:00,63.01,63.06,62.99,62.99,16200.0,44.7384,44.7739,44.7242,44.7242,16200.0
2010-09-22 11:50:00,62.97,63.05,62.94,62.96,26000.0,44.71,44.7668,44.6887,44.7029,26000.0
2010-09-22 12:00:00,62.97,63.02,62.91,62.99,33900.0,44.71,44.7455,44.6674,44.7242,33900.0
2010-09-22 12:10:00,62.99,63.06,62.96,63.01,30600.0,44.7242,44.7739,44.7029,44.7384,30600.0
2010-09-22 12:20:00,63.02,63.03,62.85,62.88,26600.0,44.7455,44.7526,44.6248,44.6461,26600.0
2010-09-22 12:30:00,62.88,62.89,62.83,62.85,26800.0,44.6461,44.6532,44.6105,44.6248,26800.0
2010-09-22 12:40:00,62.85,62.89,62.77,62.77,21600.0,44.6248,44.6532,44.5679,44.5679,21600.0
2010-09-22 12:50:00,62.78,62.79,62.71,62.74,17900.0,44.575,44.5821,44.5253,44.5466,17900.0
2010-09-22 13:00:00,62.76,62.81,62.64,62.66,21100.0,44.5608,44.5963,44.4756,44.4898,21100.0
2010-09-22 13:10:00,62.66,62.66,62.58,62.64,25700.0,44.4898,44.4898,44.433,44.4756,25700.0
2010-09-22 13:20:00,62.66,62.82,62.65,62.82,19700.0,44.4898,44.6034,44.4827,44.6034,19700.0
2010-09-22 13:30:00,62.82,62.95,62.8,62.93,31000.0,44.6034,44.6958,44.5892,44.6816,31000.0
2010-09-22 13:40:00,62.94,62.97,62.91,62.95,13600.0,44.6887,44.71,44.6674,44.6958,13600.0
2010-09-22 13:50:00,62.95,63.0,62.89,62.9,13400.0,44.6958,44.7313,44.6532,44.6603,13400.0
2010-09-22 14:00:00,62.89,62.91,62.84,62.87,24000.0,44.6532,44.6674,44.6176,44.639,24000.0
2010-09-22 14:10:00,62.88,62.93,62.81,62.82,24300.0,44.6461,44.6816,44.5963,44.6034,24300.0
2010-09-22 14:20:00,62.82,62.88,62.81,62.84,19100.0,44.6034,44.6461,44.5963,44.6176,19100.0
2010-09-22 14:30:00,62.85,63.06,62.85,63.02,36600.0,44.6248,44.7739,44.6248,44.7455,36600.0
2010-09-22 14:40:00,63.03,63.11,62.99,63.0,31600.0,44.7526,44.8094,44.7242,44.7313,31600.0
2010-09-22 14:50:00,62.99,63.05,62.93,63.02,40700.0,44.7242,44.7668,44.6816,44.7455,40700.0
2010-09-22 15:00:00,63.02,63.08,62.9,62.93,36500.0,44.7455,44.7881,44.6603,44.6816,36500.0
2010-09-22 15:10:00,62.92,62.94,62.81,62.82,46100.0,44.6745,44.6887,44.5963,44.6034,46100.0
2010-09-22 15:20:00,62.83,62.83,62.71,62.74,44200.0,44.6105,44.6105,44.5253,44.5466,44200.0
2010-09-22 15:30:00,62.74,62.91,62.72,62.88,62300.0,44.5466,44.6674,44.5324,44.6461,62300.0
2010-09-22 15:40:00,62.89,62.9,62.78,62.78,74800.0,44.6532,44.6603,44.575,44.575,74800.0
2010-09-22 15:50:00,62.8,62.89,62.77,62.83,96900.0,44.5892,44.6532,44.5679,44.6105,96900.0
2010-09-23 09:30:00,62.34,62.44,61.96,62.4,66600.0,44.2626,44.3336,43.9928,44.3052,66600.0
2010-09-23 09:40:00,62.43,62.59,62.33,62.58,55800.0,44.3265,44.4401,44.2555,44.433,55800.0
2010-09-23 09:50:00,62.6,62.6,62.31,62.32,24100.0,44.4472,44.4472,44.2413,44.2484,24100.0
2010-09-23 10:00:00,62.35,62.76,62.34,62.74,43300.0,44.2697,44.5608,44.2626,44.5466,43300.0
2010-09-23 10:10:00,62.75,62.77,62.47,62.57,33900.0,44.5537,44.5679,44.3549,44.4259,33900.0
2010-09-23 10:20:00,62.55,62.72,62.52,62.72,21600.0,44.4117,44.5324,44.3904,44.5324,21600.0
2010-09-23 10:30:00,62.73,62.85,62.69,62.76,39100.0,44.5395,44.6248,44.5111,44.5608,39100.0
2010-09-23 10:40:00,62.76,62.83,62.68,62.73,34100.0,44.5608,44.6105,44.504,44.5395,34100.0
2010-09-23 10:50:00,62.72,62.74,62.61,62.65,13600.0,44.5324,44.5466,44.4543,44.4827,13600.0
2010-09-23 11:00:00,62.64,62.69,62.57,62.65,15700.0,44.4756,44.5111,44.4259,44.4827,15700.0
2010-09-23 11:10:00,62.66,62.67,62.55,62.58,23700.0,44.4898,44.4969,44.4117,44.433,23700.0
2010-09-23 11:20:00,62.58,62.61,62.46,62.6,27200.0,44.433,44.4543,44.3478,44.4472,27200.0
2010-09-23 11:30:00,62.6,62.78,62.6,62.64,40100.0,44.4472,44.575,44.4472,44.4756,40100.0
2010-09-23 11:40:00,62.63,62.7,62.6,62.65,22900.0,44.4685,44.5182,44.4472,44.4827,22900.0
2010-09-23 11:50:00,62.64,62.74,62.61,62.61,22800.0,44.4756,44.5466,44.4543,44.4543,22800.0
2010-09-23 12:00:00,62.61,62.61,62.49,62.51,21200.0,44.4543,44.4543,44.3691,44.3833,21200.0
2010-09-23 12:10:00,62.51,62.6,62.49,62.58,31800.0,44.3833,44.4472,44.3691,44.433,31800.0
2010-09-23 12:20:00,62.57,62.58,62.51,62.56,24500.0,44.4259,44.433,44.3833,44.4188,24500.0
2010-09-23 12:30:00,62.56,62.64,62.52,62.52,20900.0,44.4188,44.4756,44.3904,44.3904,20900.0
2010-09-23 12:40:00,62.53,62.63,62.53,62.59,25600.0,44.3975,44.4685,44.3975,44.4401,25600.0
2010-09-23 12:50:00,62.58,62.7,62.58,62.65,21400.0,44.433,44.5182,44.433,44.4827,21400.0
2010-09-23 13:00:00,62.65,62.67,62.58,62.58,18400.0,44.4827,44.4969,44.433,44.433,18400.0
2010-09-23 13:10:00,62.59,62.6,62.44,62.44,23700.0,44.4401,44.4472,44.3336,44.3336,23700.0
2010-09-23 13:20:00,62.45,62.52,62.44,62.48,15000.0,44.3407,44.3904,44.3336,44.362,15000.0
2010-09-23 13:30:00,62.49,62.53,62.47,62.49,17900.0,44.3691,44.3975,44.3549,44.3691,17900.0
2010-09-23 13:40:00,62.5,62.5,62.34,62.36,30300.0,44.3762,44.3762,44.2626,44.2768,30300.0
2010-09-23 13:50:00,62.38,62.46,62.38,62.41,17400.0,44.291,44.3478,44.291,44.3123,17400.0
2010-09-23 14:00:00,62.42,62.49,62.41,62.45,24000.0,44.3194,44.3691,44.3123,44.3407,24000.0
2010-09-23 14:10:00,62.46,62.47,62.37,62.4,28800.0,44.3478,44.3549,44.2839,44.3052,28800.0
2010-09-23 14:20:00,62.39,62.48,62.38,62.39,22100.0,44.2981,44.362,44.291,44.2981,22100.0
2010-09-23 14:30:00,62.4,62.45,62.39,62.39,32500.0,44.3052,44.3407,44.2981,44.2981,32500.0
2010-09-23 14:40:00,62.39,62.41,62.33,62.39,40700.0,44.2981,44.3123,44.2555,44.2981,40700.0
2010-09-23 14:50:00,62.39,62.4,62.23,62.25,42200.0,44.2981,44.3052,44.1845,44.1987,42200.0
2010-09-23 15:00:00,62.27,62.3,62.16,62.18,41000.0,44.2129,44.2342,44.1348,44.149,41000.0
2010-09-23 15:10:00,62.17,62.18,62.07,62.16,77100.0,44.1419,44.149,44.0709,44.1348,77100.0
2010-09-23 15:20:00,62.15,62.18,61.95,61.95,91600.0,44.1277,44.149,43.9857,43.9857,91600.0
2010-09-23 15:30:00,61.95,62.01,61.92,61.96,105400.0,43.9857,44.0283,43.9644,43.9928,105400.0
2010-09-23 15:40:00,61.95,62.01,61.86,61.91,81400.0,43.9857,44.0283,43.9218,43.9573,81400.0
2010-09-23 15:50:00,61.91,62.0,61.89,62.0,73300.0,43.9573,44.0212,43.9431,44.0212,73300.0
2010-09-24 09:30:00,62.55,62.96,62.55,62.96,53200.0,44.4117,44.7029,44.4117,44.7029,53200.0
2010-09-24 09:40:00,62.97,63.28,62.97,63.23,47700.0,44.71,44.9301,44.71,44.8946,47700.0
2010-09-24 09:50:00,63.23,63.59,63.07,63.52,80700.0,44.8946,45.1502,44.781,45.1005,80700.0
2010-09-24 10:00:00,63.51,63.72,63.38,63.63,30200.0,45.0934,45.2425,45.0011,45.1786,30200.0
2010-09-24 10:10:00,63.65,63.68,63.5,63.5,22900.0,45.1928,45.2141,45.0863,45.0863,22900.0
2010-09-24 10:20:00,63.5,63.71,63.45,63.68,28200.0,45.0863,45.2354,45.0508,45.2141,28200.0
2010-09-24 10:30:00,63.69,63.73,63.6,63.63,21000.0,45.2212,45.2496,45.1573,45.1786,21000.0
2010-09-24 10:40:00,63.64,63.73,63.6,63.62,43000.0,45.1857,45.2496,45.1573,45.1715,43000.0
2010-09-24 10:50:00,63.63,63.64,63.49,63.54,20600.0,45.1786,45.1857,45.0792,45.1147,20600.0
2010-09-24 11:00:00,63.51,63.7,63.5,63.68,22400.0,45.0934,45.2283,45.0863,45.2141,22400.0
2010-09-24 11:10:00,63.65,63.72,63.64,63.71,21900.0,45.1928,45.2425,45.1857,45.2354,21900.0
2010-09-24 11:20:00,63.72,63.75,63.64,63.66,14800.0,45.2425,45.2638,45.1857,45.1999,14800.0
2010-09-24 11:30:00,63.65,63.71,63.65,63.7,17000.0,45.1928,45.2354,45.1928,45.2283,17000.0
2010-09-24 11:40:00,63.67,63.7,63.55,63.59,21600.0,45.207,45.2283,45.1218,45.1502,21600.0
2010-09-24 11:50:00,63.58,63.58,63.51,63.53,24100.0,45.1431,45.1431,45.0934,45.1076,24100.0
2010-09-24 12:00:00,63.53,63.54,63.38,63.38,32700.0,45.1076,45.1147,45.0011,45.0011,32700.0
2010-09-24 12:10:00,63.38,63.38,63.29,63.31,22100.0,45.0011,45.0011,44.9372,44.9514,22100.0
2010-09-24 12:20:00,63.32,63.37,63.29,63.36,25600.0,44.9585,44.994,44.9372,44.9869,25600.0
2010-09-24 12:30:00,63.37,63.43,63.35,63.41,15800.0,44.994,45.0366,44.9798,45.0224,15800.0
2010-09-24 12:40:00,63.39,63.59,63.39,63.58,20900.0,45.0082,45.1502,45.0082,45.1431,20900.0
2010-09-24 12:50:00,63.59,63.59,63.53,63.58,14600.0,45.1502,45.1502,45.1076,45.1431,14600.0
2010-09-24 13:00:00,63.58,63.6,63.48,63.49,27700.0,45.1431,45.1573,45.0721,45.0792,27700.0
2010-09-24 13:10:00,63.5,63.55,63.48,63.54,12300.0,45.0863,45.1218,45.0721,45.1147,12300.0
2010-09-24 13:20:00,63.52,63.55,63.49,63.55,12400.0,45.1005,45.1218,45.0792,45.1218,12400.0
2010-09-24 13:30:00,63.54,63.68,63.53,63.66,29200.0,45.1147,45.2141,45.1076,45.1999,29200.0
2010-09-24 13:40:00,63.67,63.67,63.58,63.61,21300.0,45.207,45.207,45.1431,45.1644,21300.0
2010-09-24 13:50:00,63.59,63.6,63.51,63.51,15600.0,45.1502,45.1573,45.0934,45.0934,15600.0
2010-09-24 14:00:00,63.51,63.58,63.5,63.57,22700.0,45.0934,45.1431,45.0863,45.136,22700.0
2010-09-24 14:10:00,63.57,63.61,63.53,63.56,44700.0,45.136,45.1644,45.1076,45.1289,44700.0
2010-09-24 14:20:00,63.57,63.62,63.54,63.58,20000.0,45.136,45.1715,45.1147,45.1431,20000.0
2010-09-24 14:30:00,63.57,63.7,63.57,63.66,26500.0,45.136,45.2283,45.136,45.1999,26500.0
2010-09-24 14:40:00,63.67,63.7,63.63,63.63,20000.0,45.207,45.2283,45.1786,45.1786,20000.0
2010-09-24 14:50:00,63.63,63.7,63.61,63.69,15600.0,45.1786,45.2283,45.1644,45.2212,15600.0
2010-09-24 15:00:00,63.7,63.7,63.62,63.67,23200.0,45.2283,45.2283,45.1715,45.207,23200.0
2010-09-24 15:10:00,63.67,63.73,63.66,63.71,26500.0,45.207,45.2496,45.1999,45.2354,26500.0
2010-09-24 15:20:00,63.71,63.71,63.59,63.61,23100.0,45.2354,45.2354,45.1502,45.1644,23100.0
2010-09-24 15:30:00,63.62,63.72,63.6,63.71,33100.0,45.1715,45.2425,45.1573,45.2354,33100.0
2010-09-24 15:40:00,63.7,63.72,63.6,63.61,72000.0,45.2283,45.2425,45.1573,45.1644,72000.0
2010-09-24 15:50:00,63.61,63.64,63.57,63.62,94200.0,45.1644,45.1857,45.136,45.1715,94200.0
2010-09-27 09:30:00,63.83,63.96,63.49,63.49,37300.0,45.3206,45.4129,45.0792,45.0792,37300.0
2010-09-27 09:40:00,63.51,63.58,63.36,63.38,30700.0,45.0934,45.1431,44.9869,45.0011,30700.0
2010-09-27 09:50:00,63.39,63.51,63.34,63.38,30300.0,45.0082,45.0934,44.9727,45.0011,30300.0
2010-09-27 10:00:00,63.37,63.37,63.2,63.3,40700.0,44.994,44.994,44.8733,44.9443,40700.0
2010-09-27 10:10:00,63.3,63.3,63.05,63.11,33500.0,44.9443,44.9443,44.7668,44.8094,33500.0
2010-09-27 10:20:00,63.08,63.28,63.02,63.27,27300.0,44.7881,44.9301,44.7455,44.923,27300.0
2010-09-27 10:30:00,63.26,63.36,63.21,63.33,33100.0,44.9159,44.9869,44.8804,44.9656,33100.0
2010-09-27 10:40:00,63.32,63.42,63.3,63.34,18900.0,44.9585,45.0295,44.9443,44.9727,18900.0
2010-09-27 10:50:00,63.34,63.4,63.28,63.39,15600.0,44.9727,45.0153,44.9301,45.0082,15600.0
2010-09-27 11:00:00,63.37,63.4,63.2,63.28,30900.0,44.994,45.0153,44.8733,44.9301,30900.0
2010-09-27 11:10:00,63.28,63.29,63.2,63.26,26300.0,44.9301,44.9372,44.8733,44.9159,26300.0
2010-09-27 11:20:00,63.26,63.32,63.2,63.27,19100.0,44.9159,44.9585,44.8733,44.923,19100.0
2010-09-27 11:30:00,63.27,63.29,63.18,63.19,35500.0,44.923,44.9372,44.8591,44.8662,35500.0
2010-09-27 11:40:00,63.17,63.29,63.15,63.22,25700.0,44.852,44.9372,44.8378,44.8875,25700.0
2010-09-27 11:50:00,63.21,63.21,63.08,63.08,29800.0,44.8804,44.8804,44.7881,44.7881,29800.0
2010-09-27 12:00:00,63.09,63.16,63.08,63.13,42200.0,44.7952,44.8449,44.7881,44.8236,42200.0
2010-09-27 12:10:00,63.12,63.19,63.1,63.17,20600.0,44.8165,44.8662,44.8023,44.852,20600.0
2010-09-27 12:20:00,63.19,63.23,63.08,63.22,23400.0,44.8662,44.8946,44.7881,44.8875,23400.0
2010-09-27 12:30:00,63.21,63.21,63.05,63.08,32200.0,44.8804,44.8804,44.7668,44.7881,32200.0
2010-09-27 12:40:00,63.09,63.2,63.07,63.2,14700.0,44.7952,44.8733,44.781,44.8733,14700.0
2010-09-27 12:50:00,63.21,63.23,63.19,63.21,6100.0,44.8804,44.8946,44.8662,44.8804,6100.0
2010-09-27 13:00:00,63.2,63.25,63.12,63.22,17600.0,44.8733,44.9088,44.8165,44.8875,17600.0
2010-09-27 13:10:00,63.22,63.26,63.18,63.24,22100.0,44.8875,44.9159,44.8591,44.9017,22100.0
2010-09-27 13:20:00,63.24,63.32,63.22,63.32,20100.0,44.9017,44.9585,44.8875,44.9585,20100.0
2010-09-27 13:30:00,63.32,63.37,63.3,63.35,18000.0,44.9585,44.994,44.9443,44.9798,18000.0
2010-09-27 13:40:00,63.37,63.53,63.35,63.48,38400.0,44.994,45.1076,44.9798,45.0721,38400.0
2010-09-27 13:50:00,63.49,63.54,63.45,63.47,21400.0,45.0792,45.1147,45.0508,45.065,21400.0
2010-09-27 14:00:00,63.45,63.46,63.35,63.36,23900.0,45.0508,45.0579,44.9798,44.9869,23900.0
2010-09-27 14:10:00,63.37,63.37,63.24,63.31,45300.0,44.994,44.994,44.9017,44.9514,45300.0
2010-09-27 14:20:00,63.33,63.36,63.32,63.36,10600.0,44.9656,44.9869,44.9585,44.9869,10600.0
2010-09-27 14:30:00,63.36,63.37,63.31,63.33,17900.0,44.9869,44.994,44.9514,44.9656,17900.0
2010-09-27 14:40:00,63.33,63.42,63.32,63.4,33300.0,44.9656,45.0295,44.9585,45.0153,33300.0
2010-09-27 14:50:00,63.4,63.41,63.33,63.34,27500.0,45.0153,45.0224,44.9656,44.9727,27500.0
2010-09-27 15:00:00,63.32,63.33,63.27,63.33,26100.0,44.9585,44.9656,44.923,44.9656,26100.0
2010-09-27 15:10:00,63.33,63.39,63.32,63.38,23500.0,44.9656,45.0082,44.9585,45.0011,23500.0
2010-09-27 15:20:00,63.38,63.45,63.37,63.42,25100.0,45.0011,45.0508,44.994,45.0295,25100.0
2010-09-27 15:30:00,63.41,63.42,63.35,63.35,57900.0,45.0224,45.0295,44.9798,44.9798,57900.0
2010-09-27 15:40:00,63.34,63.35,63.25,63.28,76800.0,44.9727,44.9798,44.9088,44.9301,76800.0
2010-09-27 15:50:00,63.28,63.28,63.15,63.21,89500.0,44.9301,44.9301,44.8378,44.8804,89500.0
2010-09-28 09:30:00,63.25,63.25,62.66,62.66,66700.0,44.9088,44.9088,44.4898,44.4898,66700.0
2010-09-28 09:40:00,62.62,62.64,62.44,62.59,27000.0,44.4614,44.4756,44.3336,44.4401,27000.0
2010-09-28 09:50:00,62.56,62.7,62.51,62.67,28600.0,44.4188,44.5182,44.3833,44.4969,28600.0
2010-09-28 10:00:00,62.65,62.65,62.23,62.38,88000.0,44.4827,44.4827,44.1845,44.291,88000.0
2010-09-28 10:10:00,62.37,62.6,62.31,62.57,40100.0,44.2839,44.4472,44.2413,44.4259,40100.0
2010-09-28 10:20:00,62.56,62.81,62.53,62.78,20400.0,44.4188,44.5963,44.3975,44.575,20400.0
2010-09-28 10:30:00,62.75,62.92,62.75,62.81,20500.0,44.5537,44.6745,44.5537,44.5963,20500.0
2010-09-28 10:40:00,62.81,62.99,62.79,62.89,35200.0,44.5963,44.7242,44.5821,44.6532,35200.0
2010-09-28 10:50:00,62.92,63.02,62.9,62.99,39400.0,44.6745,44.7455,44.6603,44.7242,39400.0
2010-09-28 11:00:00,62.99,63.09,62.99,63.01,44900.0,44.7242,44.7952,44.7242,44.7384,44900.0
2010-09-28 11:10:00,63.0,63.09,62.96,63.04,17900.0,44.7313,44.7952,44.7029,44.7597,17900.0
2010-09-28 11:20:00,63.06,63.15,63.0,63.06,20100.0,44.7739,44.8378,44.7313,44.7739,20100.0
2010-09-28 11:30:00,63.08,63.22,63.08,63.12,20100.0,44.7881,44.8875,44.7881,44.8165,20100.0
2010-09-28 11:40:00,63.11,63.21,63.07,63.14,14800.0,44.8094,44.8804,44.781,44.8307,14800.0
2010-09-28 11:50:00,63.14,63.14,62.88,62.91,30900.0,44.8307,44.8307,44.6461,44.6674,30900.0
2010-09-28 12:00:00,62.9,62.92,62.73,62.78,50600.0,44.6603,44.6745,44.5395,44.575,50600.0
2010-09-28 12:10:00,62.78,62.91,62.76,62.89,21400.0,44.575,44.6674,44.5608,44.6532,21400.0
2010-09-28 12:20:00,62.89,63.04,62.89,63.01,27700.0,44.6532,44.7597,44.6532,44.7384,27700.0
2010-09-28 12:30:00,63.02,63.04,62.97,62.98,23200.0,44.7455,44.7597,44.71,44.7171,23200.0
2010-09-28 12:40:00,62.99,63.02,62.96,62.96,46300.0,44.7242,44.7455,44.7029,44.7029,46300.0
2010-09-28 12:50:00,62.97,62.97,62.94,62.94,29900.0,44.71,44.71,44.6887,44.6887,29900.0
2010-09-28 13:00:00,62.94,62.95,62.64,62.73,68700.0,44.6887,44.6958,44.4756,44.5395,68700.0
2010-09-28 13:10:00,62.75,62.84,62.72,62.84,38600.0,44.5537,44.6176,44.5324,44.6176,38600.0
2010-09-28 13:20:00,62.84,62.93,62.83,62.93,25400.0,44.6176,44.6816,44.6105,44.6816,25400.0
2010-09-28 13:30:00,62.96,63.0,62.94,62.95,73600.0,44.7029,44.7313,44.6887,44.6958,73600.0
2010-09-28 13:40:00,62.95,62.97,62.9,62.93,51900.0,44.6958,44.71,44.6603,44.6816,51900.0
2010-09-28 13:50:00,62.93,63.09,62.92,63.06,128200.0,44.6816,44.7952,44.6745,44.7739,128200.0
2010-09-28 14:00:00,63.06,63.07,62.96,62.98,62000.0,44.7739,44.781,44.7029,44.7171,62000.0
2010-09-28 14:10:00,62.99,63.01,62.91,62.94,67600.0,44.7242,44.7384,44.6674,44.6887,67600.0
2010-09-28 14:20:00,62.96,63.02,62.91,62.93,69400.0,44.7029,44.7455,44.6674,44.6816,69400.0
2010-09-28 14:30:00,62.92,63.0,62.88,62.98,51100.0,44.6745,44.7313,44.6461,44.7171,51100.0
2010-09-28 14:40:00,62.99,62.99,62.81,62.85,37400.0,44.7242,44.7242,44.5963,44.6248,37400.0
2010-09-28 14:50:00,62.86,62.89,62.78,62.84,40400.0,44.6319,44.6532,44.575,44.6176,40400.0
2010-09-28 15:00:00,62.84,62.98,62.82,62.98,38400.0,44.6176,44.7171,44.6034,44.7171,38400.0
2010-09-28 15:10:00,62.97,63.08,62.93,63.04,79800.0,44.71,44.7881,44.6816,44.7597,79800.0
2010-09-28 15:20:00,63.04,63.05,62.95,63.01,44700.0,44.7597,44.7668,44.6958,44.7384,44700.0
2010-09-28 15:30:00,63.0,63.17,63.0,63.17,249500.0,44.7313,44.852,44.7313,44.852,249500.0
2010-09-28 15:40:00,63.17,63.26,63.12,63.24,241600.0,44.852,44.9159,44.8165,44.9017,241600.0
2010-09-28 15:50:00,63.24,63.35,63.23,63.23,220700.0,44.9017,44.9798,44.8946,44.8946,220700.0
2010-09-29 09:30:00,62.97,63.18,62.83,62.87,32700.0,44.71,44.8591,44.6105,44.639,32700.0
2010-09-29 09:40:00,62.88,62.91,62.67,62.71,60800.0,44.6461,44.6674,44.4969,44.5253,60800.0
2010-09-29 09:50:00,62.72,62.75,62.6,62.69,57500.0,44.5324,44.5537,44.4472,44.5111,57500.0
2010-09-29 10:00:00,62.68,62.72,62.63,62.66,105300.0,44.504,44.5324,44.4685,44.4898,105300.0
2010-09-29 10:10:00,62.65,62.7,62.55,62.56,134800.0,44.4827,44.5182,44.4117,44.4188,134800.0
2010-09-29 10:20:00,62.55,62.55,62.37,62.43,68300.0,44.4117,44.4117,44.2839,44.3265,68300.0
2010-09-29 10:30:00,62.43,62.5,62.39,62.4,130100.0,44.3265,44.3762,44.2981,44.3052,130100.0
2010-09-29 10:40:00,62.41,62.46,62.35,62.45,40900.0,44.3123,44.3478,44.2697,44.3407,40900.0
2010-09-29 10:50:00,62.45,62.55,62.4,62.53,26000.0,44.3407,44.4117,44.3052,44.3975,26000.0
2010-09-29 11:00:00,62.54,62.7,62.54,62.65,28700.0,44.4046,44.5182,44.4046,44.4827,28700.0
2010-09-29 11:10:00,62.66,62.75,62.6,62.61,33300.0,44.4898,44.5537,44.4472,44.4543,33300.0
2010-09-29 11:20:00,62.61,62.68,62.6,62.6,46000.0,44.4543,44.504,44.4472,44.4472,46000.0
2010-09-29 11:30:00,62.61,62.75,62.6,62.75,93300.0,44.4543,44.5537,44.4472,44.5537,93300.0
2010-09-29 11:40:00,62.75,62.87,62.74,62.85,41300.0,44.5537,44.639,44.5466,44.6248,41300.0
2010-09-29 11:50:00,62.86,62.93,62.85,62.88,32600.0,44.6319,44.6816,44.6248,44.6461,32600.0
2010-09-29 12:00:00,62.89,62.97,62.84,62.95,39700.0,44.6532,44.71,44.6176,44.6958,39700.0
2010-09-29 12:10:00,62.96,63.0,62.92,62.93,28600.0,44.7029,44.7313,44.6745,44.6816,28600.0
2010-09-29 12:20:00,62.92,62.94,62.83,62.87,30900.0,44.6745,44.6887,44.6105,44.639,30900.0
2010-09-29 12:30:00,62.88,62.92,62.82,62.89,32500.0,44.6461,44.6745,44.6034,44.6532,32500.0
2010-09-29 12:40:00,62.88,62.89,62.81,62.86,27200.0,44.6461,44.6532,44.5963,44.6319,27200.0
2010-09-29 12:50:00,62.87,62.92,62.82,62.87,31000.0,44.639,44.6745,44.6034,44.639,31000.0
2010-09-29 13:00:00,62.86,62.91,62.79,62.8,22400.0,44.6319,44.6674,44.5821,44.5892,22400.0
2010-09-29 13:10:00,62.8,62.86,62.8,62.82,15700.0,44.5892,44.6319,44.5892,44.6034,15700.0
2010-09-29 13:20:00,62.83,62.84,62.71,62.71,26600.0,44.6105,44.6176,44.5253,44.5253,26600.0
2010-09-29 13:30:00,62.72,62.76,62.64,62.65,33900.0,44.5324,44.5608,44.4756,44.4827,33900.0
2010-09-29 13:40:00,62.66,62.79,62.63,62.79,52500.0,44.4898,44.5821,44.4685,44.5821,52500.0
2010-09-29 13:50:00,62.79,62.81,62.76,62.79,75800.0,44.5821,44.5963,44.5608,44.5821,75800.0
2010-09-29 14:00:00,62.78,62.82,62.76,62.78,66600.0,44.575,44.6034,44.5608,44.575,66600.0
2010-09-29 14:10:00,62.78,62.89,62.77,62.89,23500.0,44.575,44.6532,44.5679,44.6532,23500.0
2010-09-29 14:20:00,62.88,62.94,62.83,62.86,20000.0,44.6461,44.6887,44.6105,44.6319,20000.0
2010-09-29 14:30:00,62.86,63.02,62.86,63.01,24200.0,44.6319,44.7455,44.6319,44.7384,24200.0
2010-09-29 14:40:00,63.02,63.15,63.01,63.08,45400.0,44.7455,44.8378,44.7384,44.7881,45400.0
2010-09-29 14:50:00,63.08,63.18,63.05,63.18,32600.0,44.7881,44.8591,44.7668,44.8591,32600.0
2010-09-29 15:00:00,63.19,63.19,62.92,62.94,50300.0,44.8662,44.8662,44.6745,44.6887,50300.0
2010-09-29 15:10:00,62.95,62.96,62.77,62.83,35300.0,44.6958,44.7029,44.5679,44.6105,35300.0
2010-09-29 15:20:00,62.83,62.9,62.82,62.86,38800.0,44.6105,44.6603,44.6034,44.6319,38800.0
2010-09-29 15:30:00,62.86,62.91,62.79,62.87,41800.0,44.6319,44.6674,44.5821,44.639,41800.0
2010-09-29 15:40:00,62.87,63.0,62.8,63.0,65200.0,44.639,44.7313,44.5892,44.7313,65200.0
2010-09-29 15:50:00,63.0,63.03,62.95,63.02,154500.0,44.7313,44.7526,44.6958,44.7455,154500.0
2010-09-30 09:30:00,63.49,63.92,63.49,63.81,41000.0,45.0792,45.3845,45.0792,45.3064,41000.0
2010-09-30 09:40:00,63.81,64.6,63.72,64.46,90200.0,45.3064,45.8673,45.2425,45.7679,90200.0
2010-09-30 09:50:00,64.46,64.46,64.09,64.15,33900.0,45.7679,45.7679,45.5052,45.5478,33900.0
2010-09-30 10:00:00,64.12,64.12,63.92,63.96,98700.0,45.5265,45.5265,45.3845,45.4129,98700.0
2010-09-30 10:10:00,63.97,63.97,63.7,63.72,67200.0,45.42,45.42,45.2283,45.2425,67200.0
2010-09-30 10:20:00,63.75,63.77,63.61,63.71,27300.0,45.2638,45.278,45.1644,45.2354,27300.0
2010-09-30 10:30:00,63.7,63.78,63.62,63.64,48800.0,45.2283,45.2851,45.1715,45.1857,48800.0
2010-09-30 10:40:00,63.61,63.63,63.31,63.36,35100.0,45.1644,45.1786,44.9514,44.9869,35100.0
2010-09-30 10:50:00,63.34,63.46,63.25,63.27,34200.0,44.9727,45.0579,44.9088,44.923,34200.0
2010-09-30 11:00:00,63.27,63.33,63.17,63.19,41900.0,44.923,44.9656,44.852,44.8662,41900.0
2010-09-30 11:10:00,63.18,63.18,63.02,63.13,33900.0,44.8591,44.8591,44.7455,44.8236,33900.0
2010-09-30 11:20:00,63.14,63.14,62.75,62.8,41300.0,44.8307,44.8307,44.5537,44.5892,41300.0
2010-09-30 11:30:00,62.79,62.9,62.63,62.79,37000.0,44.5821,44.6603,44.4685,44.5821,37000.0
2010-09-30 11:40:00,62.81,62.9,62.78,62.84,26500.0,44.5963,44.6603,44.575,44.6176,26500.0
2010-09-30 11:50:00,62.86,62.89,62.76,62.85,22800.0,44.6319,44.6532,44.5608,44.6248,22800.0
2010-09-30 12:00:00,62.84,62.87,62.62,62.73,36800.0,44.6176,44.639,44.4614,44.5395,36800.0
2010-09-30 12:10:00,62.74,62.79,62.68,62.73,22100.0,44.5466,44.5821,44.504,44.5395,22100.0
2010-09-30 12:20:00,62.73,62.78,62.66,62.71,21100.0,44.5395,44.575,44.4898,44.5253,21100.0
2010-09-30 12:30:00,62.71,62.79,62.69,62.77,48600.0,44.5253,44.5821,44.5111,44.5679,48600.0
2010-09-30 12:40:00,62.78,62.9,62.75,62.86,24800.0,44.575,44.6603,44.5537,44.6319,24800.0
2010-09-30 12:50:00,62.87,63.01,62.86,63.0,18600.0,44.639,44.7384,44.6319,44.7313,18600.0
2010-09-30 13:00:00,62.98,63.05,62.92,63.02,12400.0,44.7171,44.7668,44.6745,44.7455,12400.0
2010-09-30 13:10:00,63.01,63.07,62.98,63.04,13500.0,44.7384,44.781,44.7171,44.7597,13500.0
2010-09-30 13:20:00,63.04,63.08,62.98,63.05,14100.0,44.7597,44.7881,44.7171,44.7668,14100.0
2010-09-30 13:30:00,63.04,63.09,63.0,63.0,14500.0,44.7597,44.7952,44.7313,44.7313,14500.0
2010-09-30 13:40:00,63.01,63.03,62.94,62.97,15200.0,44.7384,44.7526,44.6887,44.71,15200.0
2010-09-30 13:50:00,62.98,62.98,62.86,62.92,43700.0,44.7171,44.7171,44.6319,44.6745,43700.0
2010-09-30 14:00:00,62.92,62.93,62.88,62.9,23400.0,44.6745,44.6816,44.6461,44.6603,23400.0
2010-09-30 14:10:00,62.91,62.92,62.72,62.78,23400.0,44.6674,44.6745,44.5324,44.575,23400.0
2010-09-30 14:20:00,62.78,62.91,62.78,62.9,24700.0,44.575,44.6674,44.575,44.6603,24700.0
2010-09-30 14:30:00,62.9,62.94,62.85,62.87,40000.0,44.6603,44.6887,44.6248,44.639,40000.0
2010-09-30 14:40:00,62.89,63.06,62.89,62.98,21600.0,44.6532,44.7739,44.6532,44.7171,21600.0
2010-09-30 14:50:00,62.97,63.08,62.97,62.97,23000.0,44.71,44.7881,44.71,44.71,23000.0
2010-09-30 15:00:00,62.97,63.05,62.92,63.03,23300.0,44.71,44.7668,44.6745,44.7526,23300.0
2010-09-30 15:10:00,63.01,63.04,62.86,62.9,38800.0,44.7384,44.7597,44.6319,44.6603,38800.0
2010-09-30 15:20:00,62.91,63.12,62.9,63.1,32000.0,44.6674,44.8165,44.6603,44.8023,32000.0
2010-09-30 15:30:00,63.11,63.15,62.94,62.94,50600.0,44.8094,44.8378,44.6887,44.6887,50600.0
2010-09-30 15:40:00,62.94,63.03,62.7,62.73,189000.0,44.6887,44.7526,44.5182,44.5395,189000.0
2010-09-30 15:50:00,62.74,62.89,62.69,62.73,420800.0,44.5466,44.6532,44.5111,44.5395,420800.0
2010-10-01 09:30:00,63.33,63.43,63.17,63.25,89300.0,44.9656,45.0366,44.852,44.9088,89300.0
2010-10-01 09:40:00,63.25,63.26,63.05,63.07,55300.0,44.9088,44.9159,44.7668,44.781,55300.0
2010-10-01 09:50:00,63.05,63.27,63.0,63.16,85500.0,44.7668,44.923,44.7313,44.8449,85500.0
2010-10-01 10:00:00,63.15,63.32,62.93,62.96,160800.0,44.8378,44.9585,44.6816,44.7029,160800.0
2010-10-01 10:10:00,62.95,63.02,62.94,62.98,47900.0,44.6958,44.7455,44.6887,44.7171,47900.0
2010-10-01 10:20:00,62.99,62.99,62.59,62.61,62900.0,44.7242,44.7242,44.4401,44.4543,62900.0
2010-10-01 10:30:00,62.61,62.63,62.42,62.5,114000.0,44.4543,44.4685,44.3194,44.3762,114000.0
2010-10-01 10:40:00,62.48,62.56,62.42,62.49,70000.0,44.362,44.4188,44.3194,44.3691,70000.0
2010-10-01 10:50:00,62.5,62.62,62.48,62.6,24500.0,44.3762,44.4614,44.362,44.4472,24500.0
2010-10-01 11:00:00,62.6,62.75,62.6,62.73,59700.0,44.4472,44.5537,44.4472,44.5395,59700.0
2010-10-01 11:10:00,62.72,62.78,62.6,62.63,46500.0,44.5324,44.575,44.4472,44.4685,46500.0
2010-10-01 11:20:00,62.61,62.64,62.47,62.51,36300.0,44.4543,44.4756,44.3549,44.3833,36300.0
2010-10-01 11:30:00,62.51,62.76,62.47,62.74,43100.0,44.3833,44.5608,44.3549,44.5466,43100.0
2010-10-01 11:40:00,62.74,62.82,62.7,62.75,20300.0,44.5466,44.6034,44.5182,44.5537,20300.0
2010-10-01 11:50:00,62.78,62.81,62.72,62.75,11000.0,44.575,44.5963,44.5324,44.5537,11000.0
2010-10-01 12:00:00,62.77,62.77,62.66,62.74,12000.0,44.5679,44.5679,44.4898,44.5466,12000.0
2010-10-01 12:10:00,62.73,62.77,62.68,62.72,20800.0,44.5395,44.5679,44.504,44.5324,20800.0
2010-10-01 12:20:00,62.73,62.75,62.68,62.72,23100.0,44.5395,44.5537,44.504,44.5324,23100.0
2010-10-01 12:30:00,62.71,62.73,62.68,62.69,34500.0,44.5253,44.5395,44.504,44.5111,34500.0
2010-10-01 12:40:00,62.69,62.72,62.65,62.69,17100.0,44.5111,44.5324,44.4827,44.5111,17100.0
2010-10-01 12:50:00,62.69,62.76,62.68,62.73,20300.0,44.5111,44.5608,44.504,44.5395,20300.0
2010-10-01 13:00:00,62.73,62.78,62.69,62.77,12800.0,44.5395,44.575,44.5111,44.5679,12800.0
2010-10-01 13:10:00,62.76,62.81,62.71,62.74,20000.0,44.5608,44.5963,44.5253,44.5466,20000.0
2010-10-01 13:20:00,62.73,62.76,62.64,62.67,14900.0,44.5395,44.5608,44.4756,44.4969,14900.0
2010-10-01 13:30:00,62.67,62.67,62.58,62.59,28600.0,44.4969,44.4969,44.433,44.4401,28600.0
2010-10-01 13:40:00,62.58,62.62,62.51,62.54,17700.0,44.433,44.4614,44.3833,44.4046,17700.0
2010-10-01 13:50:00,62.54,62.55,62.49,62.49,13800.0,44.4046,44.4117,44.3691,44.3691,13800.0
2010-10-01 14:00:00,62.49,62.61,62.49,62.55,11600.0,44.3691,44.4543,44.3691,44.4117,11600.0
2010-10-01 14:10:00,62.56,62.61,62.56,62.56,19800.0,44.4188,44.4543,44.4188,44.4188,19800.0
2010-10-01 14:20:00,62.58,62.62,62.54,62.57,13200.0,44.433,44.4614,44.4046,44.4259,13200.0
2010-10-01 14:30:00,62.59,62.65,62.54,62.56,26300.0,44.4401,44.4827,44.4046,44.4188,26300.0
2010-10-01 14:40:00,62.56,62.61,62.54,62.56,17900.0,44.4188,44.4543,44.4046,44.4188,17900.0
2010-10-01 14:50:00,62.56,62.6,62.54,62.58,17300.0,44.4188,44.4472,44.4046,44.433,17300.0
2010-10-01 15:00:00,62.59,62.69,62.53,62.62,83900.0,44.4401,44.5111,44.3975,44.4614,83900.0
2010-10-01 15:10:00,62.62,62.66,62.5,62.58,45900.0,44.4614,44.4898,44.3762,44.433,45900.0
2010-10-01 15:20:00,62.58,62.62,62.49,62.53,29200.0,44.433,44.4614,44.3691,44.3975,29200.0
2010-10-01 15:30:00,62.52,62.59,62.48,62.58,41000.0,44.3904,44.4401,44.362,44.433,41000.0
2010-10-01 15:40:00,62.56,62.57,62.51,62.52,48900.0,44.4188,44.4259,44.3833,44.3904,48900.0
2010-10-01 15:50:00,62.52,62.54,62.38,62.46,125900.0,44.3904,44.4046,44.291,44.3478,125900.0
2010-10-04 09:30:00,62.42,62.73,62.36,62.56,44500.0,44.3194,44.5395,44.2768,44.4188,44500.0
2010-10-04 09:40:00,62.57,62.61,62.34,62.56,56200.0,44.4259,44.4543,44.2626,44.4188,56200.0
2010-10-04 09:50:00,62.56,62.6,62.45,62.47,81200.0,44.4188,44.4472,44.3407,44.3549,81200.0
2010-10-04 10:00:00,62.46,62.55,62.25,62.37,117300.0,44.3478,44.4117,44.1987,44.2839,117300.0
2010-10-04 10:10:00,62.36,62.4,62.24,62.38,41700.0,44.2768,44.3052,44.1916,44.291,41700.0
2010-10-04 10:20:00,62.4,62.4,62.14,62.14,31500.0,44.3052,44.3052,44.1206,44.1206,31500.0
2010-10-04 10:30:00,62.14,62.14,62.0,62.06,51100.0,44.1206,44.1206,44.0212,44.0638,51100.0
2010-10-04 10:40:00,62.06,62.11,61.95,62.03,50800.0,44.0638,44.0993,43.9857,44.0425,50800.0
2010-10-04 10:50:00,62.01,62.25,62.01,62.2,47800.0,44.0283,44.1987,44.0283,44.1632,47800.0
2010-10-04 11:00:00,62.19,62.19,62.0,62.06,49400.0,44.1561,44.1561,44.0212,44.0638,49400.0
2010-10-04 11:10:00,62.06,62.07,61.97,62.02,58200.0,44.0638,44.0709,43.9999,44.0354,58200.0
2010-10-04 11:20:00,62.01,62.12,61.95,62.12,69700.0,44.0283,44.1064,43.9857,44.1064,69700.0
2010-10-04 11:30:00,62.11,62.14,62.06,62.1,44300.0,44.0993,44.1206,44.0638,44.0922,44300.0
2010-10-04 11:40:00,62.08,62.11,62.02,62.05,29300.0,44.078,44.0993,44.0354,44.0567,29300.0
2010-10-04 11:50:00,62.05,62.06,61.85,61.92,61600.0,44.0567,44.0638,43.9147,43.9644,61600.0
2010-10-04 12:00:00,61.92,61.92,61.71,61.78,61700.0,43.9644,43.9644,43.8153,43.865,61700.0
2010-10-04 12:10:00,61.79,61.9,61.75,61.83,55100.0,43.8721,43.9502,43.8437,43.9005,55100.0
2010-10-04 12:20:00,61.82,61.86,61.79,61.82,20400.0,43.8934,43.9218,43.8721,43.8934,20400.0
2010-10-04 12:30:00,61.79,61.83,61.75,61.78,19100.0,43.8721,43.9005,43.8437,43.865,19100.0
2010-10-04 12:40:00,61.79,61.8,61.73,61.78,28200.0,43.8721,43.8792,43.8295,43.865,28200.0
2010-10-04 12:50:00,61.78,61.87,61.76,61.81,20400.0,43.865,43.9289,43.8508,43.8863,20400.0
2010-10-04 13:00:00,61.83,61.91,61.77,61.89,22100.0,43.9005,43.9573,43.8579,43.9431,22100.0
2010-10-04 13:10:00,61.89,61.9,61.85,61.88,19000.0,43.9431,43.9502,43.9147,43.936,19000.0
2010-10-04 13:20:00,61.87,61.88,61.78,61.8,20400.0,43.9289,43.936,43.865,43.8792,20400.0
2010-10-04 13:30:00,61.8,61.8,61.69,61.72,33800.0,43.8792,43.8792,43.8011,43.8224,33800.0
2010-10-04 13:40:00,61.72,61.8,61.71,61.73,26200.0,43.8224,43.8792,43.8153,43.8295,26200.0
2010-10-04 13:50:00,61.71,61.82,61.71,61.82,26400.0,43.8153,43.8934,43.8153,43.8934,26400.0
2010-10-04 14:00:00,61.84,61.85,61.74,61.74,19400.0,43.9076,43.9147,43.8366,43.8366,19400.0
2010-10-04 14:10:00,61.73,61.76,61.63,61.65,30100.0,43.8295,43.8508,43.7585,43.7727,30100.0
2010-10-04 14:20:00,61.66,61.67,61.53,61.55,43500.0,43.7798,43.7869,43.6875,43.7017,43500.0
2010-10-04 14:30:00,61.55,61.6,61.52,61.58,65100.0,43.7017,43.7372,43.6804,43.723,65100.0
2010-10-04 14:40:00,61.58,61.59,61.51,61.55,44200.0,43.723,43.7301,43.6733,43.7017,44200.0
2010-10-04 14:50:00,61.56,61.63,61.55,61.56,30300.0,43.7088,43.7585,43.7017,43.7088,30300.0
2010-10-04 15:00:00,61.58,61.74,61.55,61.7,44900.0,43.723,43.8366,43.7017,43.8082,44900.0
2010-10-04 15:10:00,61.71,61.74,61.63,61.69,32700.0,43.8153,43.8366,43.7585,43.8011,32700.0
2010-10-04 15:20:00,61.69,61.79,61.66,61.67,57900.0,43.8011,43.8721,43.7798,43.7869,57900.0
2010-10-04 15:30:00,61.68,61.74,61.55,61.58,57800.0,43.794,43.8366,43.7017,43.723,57800.0
2010-10-04 15:40:00,61.59,61.63,61.58,61.63,67900.0,43.7301,43.7585,43.723,43.7585,67900.0
2010-10-04 15:50:00,61.62,61.73,61.58,61.71,132400.0,43.7514,43.8295,43.723,43.8153,132400.0
2010-10-05 09:30:00,62.39,62.57,62.36,62.38,84500.0,44.2981,44.4259,44.2768,44.291,84500.0
2010-10-05 09:40:00,62.39,62.43,62.2,62.24,83300.0,44.2981,44.3265,44.1632,44.1916,83300.0
2010-10-05 09:50:00,62.23,62.41,62.17,62.34,68200.0,44.1845,44.3123,44.1419,44.2626,68200.0
2010-10-05 10:00:00,62.34,62.35,61.89,62.22,132400.0,44.2626,44.2697,43.9431,44.1774,132400.0
2010-10-05 10:10:00,62.22,62.32,62.21,62.26,39100.0,44.1774,44.2484,44.1703,44.2058,39100.0
2010-10-05 10:20:00,62.24,62.35,62.2,62.31,71000.0,44.1916,44.2697,44.1632,44.2413,71000.0
2010-10-05 10:30:00,62.3,62.36,62.27,62.31,152400.0,44.2342,44.2768,44.2129,44.2413,152400.0
2010-10-05 10:40:00,62.31,62.31,62.26,62.28,48400.0,44.2413,44.2413,44.2058,44.22,48400.0
2010-10-05 10:50:00,62.28,62.35,62.21,62.22,44300.0,44.22,44.2697,44.1703,44.1774,44300.0
2010-10-05 11:00:00,62.22,62.29,62.22,62.28,87100.0,44.1774,44.2271,44.1774,44.22,87100.0
2010-10-05 11:10:00,62.28,62.29,62.25,62.26,87300.0,44.22,44.2271,44.1987,44.2058,87300.0
2010-10-05 11:20:00,62.26,62.27,62.18,62.18,104100.0,44.2058,44.2129,44.149,44.149,104100.0
2010-10-05 11:30:00,62.18,62.64,62.18,62.63,119900.0,44.149,44.4756,44.149,44.4685,119900.0
2010-10-05 11:40:00,62.63,62.7,62.62,62.68,56800.0,44.4685,44.5182,44.4614,44.504,56800.0
2010-10-05 11:50:00,62.69,62.71,62.65,62.69,31900.0,44.5111,44.5253,44.4827,44.5111,31900.0
2010-10-05 12:00:00,62.7,62.72,62.67,62.67,20500.0,44.5182,44.5324,44.4969,44.4969,20500.0
2010-10-05 12:10:00,62.69,62.75,62.69,62.75,79100.0,44.5111,44.5537,44.5111,44.5537,79100.0
2010-10-05 12:20:00,62.74,62.74,62.69,62.7,19800.0,44.5466,44.5466,44.5111,44.5182,19800.0
2010-10-05 12:30:00,62.71,62.77,62.69,62.77,27500.0,44.5253,44.5679,44.5111,44.5679,27500.0
2010-10-05 12:40:00,62.77,62.83,62.76,62.82,25500.0,44.5679,44.6105,44.5608,44.6034,25500.0
2010-10-05 12:50:00,62.83,62.83,62.78,62.8,35900.0,44.6105,44.6105,44.575,44.5892,35900.0
2010-10-05 13:00:00,62.8,62.89,62.76,62.88,172200.0,44.5892,44.6532,44.5608,44.6461,172200.0
2010-10-05 13:10:00,62.88,62.97,62.87,62.93,36700.0,44.6461,44.71,44.639,44.6816,36700.0
2010-10-05 13:20:00,62.94,62.97,62.93,62.97,39800.0,44.6887,44.71,44.6816,44.71,39800.0
2010-10-05 13:30:00,62.96,63.0,62.93,62.95,33400.0,44.7029,44.7313,44.6816,44.6958,33400.0
2010-10-05 13:40:00,62.95,62.98,62.93,62.98,32300.0,44.6958,44.7171,44.6816,44.7171,32300.0
2010-10-05 13:50:00,62.98,63.22,62.97,63.21,41600.0,44.7171,44.8875,44.71,44.8804,41600.0
2010-10-05 14:00:00,63.22,63.26,63.2,63.25,31800.0,44.8875,44.9159,44.8733,44.9088,31800.0
2010-10-05 14:10:00,63.24,63.26,63.19,63.2,13300.0,44.9017,44.9159,44.8662,44.8733,13300.0
2010-10-05 14:20:00,63.2,63.24,63.19,63.24,17300.0,44.8733,44.9017,44.8662,44.9017,17300.0
2010-10-05 14:30:00,63.24,63.4,63.2,63.22,41200.0,44.9017,45.0153,44.8733,44.8875,41200.0
2010-10-05 14:40:00,63.23,63.3,63.2,63.29,24800.0,44.8946,44.9443,44.8733,44.9372,24800.0
2010-10-05 14:50:00,63.28,63.36,63.27,63.32,81600.0,44.9301,44.9869,44.923,44.9585,81600.0
2010-10-05 15:00:00,63.33,63.36,63.27,63.33,60700.0,44.9656,44.9869,44.923,44.9656,60700.0
2010-10-05 15:10:00,63.32,63.45,63.31,63.44,49200.0,44.9585,45.0508,44.9514,45.0437,49200.0
2010-10-05 15:20:00,63.44,63.48,63.41,63.47,60900.0,45.0437,45.0721,45.0224,45.065,60900.0
2010-10-05 15:30:00,63.46,63.47,63.35,63.41,83500.0,45.0579,45.065,44.9798,45.0224,83500.0
2010-10-05 15:40:00,63.4,63.43,63.32,63.39,115800.0,45.0153,45.0366,44.9585,45.0082,115800.0
2010-10-05 15:50:00,63.39,63.4,63.35,63.36,182400.0,45.0082,45.0153,44.9798,44.9869,182400.0
2010-10-06 09:30:00,63.14,63.48,63.02,63.46,56200.0,45.1265,45.3695,45.0408,45.3552,56200.0
2010-10-06 09:40:00,63.47,63.55,63.34,63.41,47300.0,45.3624,45.4196,45.2695,45.3195,47300.0
2010-10-06 09:50:00,63.42,63.64,63.4,63.54,50800.0,45.3266,45.4839,45.3123,45.4124,50800.0
2010-10-06 10:00:00,63.54,63.73,63.53,63.67,45200.0,45.4124,45.5482,45.4053,45.5053,45200.0
2010-10-06 10:10:00,63.69,63.77,63.52,63.53,32700.0,45.5196,45.5768,45.3981,45.4053,32700.0
2010-10-06 10:20:00,63.54,63.57,63.49,63.53,14300.0,45.4124,45.4338,45.3767,45.4053,14300.0
2010-10-06 10:30:00,63.53,63.55,63.28,63.28,57000.0,45.4053,45.4196,45.2266,45.2266,57000.0
2010-10-06 10:40:00,63.27,63.4,63.27,63.39,43200.0,45.2194,45.3123,45.2194,45.3052,43200.0
2010-10-06 10:50:00,63.39,63.48,63.37,63.48,38500.0,45.3052,45.3695,45.2909,45.3695,38500.0
2010-10-06 11:00:00,63.49,63.5,63.42,63.45,25800.0,45.3767,45.3838,45.3266,45.3481,25800.0
2010-10-06 11:10:00,63.44,63.45,63.29,63.29,21900.0,45.3409,45.3481,45.2337,45.2337,21900.0
2010-10-06 11:20:00,63.28,63.49,63.28,63.46,25200.0,45.2266,45.3767,45.2266,45.3552,25200.0
2010-10-06 11:30:00,63.45,63.58,63.43,63.56,42700.0,45.3481,45.441,45.3338,45.4267,42700.0
2010-10-06 11:40:00,63.55,63.57,63.45,63.47,23900.0,45.4196,45.4338,45.3481,45.3624,23900.0
2010-10-06 11:50:00,63.47,63.47,63.42,63.45,15000.0,45.3624,45.3624,45.3266,45.3481,15000.0
2010-10-06 12:00:00,63.46,63.49,63.42,63.44,17000.0,45.3552,45.3767,45.3266,45.3409,17000.0
2010-10-06 12:10:00,63.44,63.45,63.38,63.38,18000.0,45.3409,45.3481,45.2981,45.2981,18000.0
2010-10-06 12:20:00,63.38,63.45,63.38,63.42,17000.0,45.2981,45.3481,45.2981,45.3266,17000.0
2010-10-06 12:30:00,63.41,63.41,63.31,63.34,21600.0,45.3195,45.3195,45.248,45.2695,21600.0
2010-10-06 12:40:00,63.37,63.39,63.34,63.36,14700.0,45.2909,45.3052,45.2695,45.2838,14700.0
2010-10-06 12:50:00,63.35,63.37,63.3,63.34,20800.0,45.2766,45.2909,45.2409,45.2695,20800.0
2010-10-06 13:00:00,63.34,63.34,63.23,63.24,19100.0,45.2695,45.2695,45.1908,45.198,19100.0
2010-10-06 13:10:00,63.24,63.28,63.19,63.21,18100.0,45.198,45.2266,45.1623,45.1766,18100.0
2010-10-06 13:20:00,63.2,63.33,63.2,63.32,15900.0,45.1694,45.2623,45.1694,45.2552,15900.0
2010-10-06 13:30:00,63.32,63.35,63.27,63.29,19800.0,45.2552,45.2766,45.2194,45.2337,19800.0
2010-10-06 13:40:00,63.29,63.36,63.28,63.35,18300.0,45.2337,45.2838,45.2266,45.2766,18300.0
2010-10-06 13:50:00,63.35,63.42,63.32,63.37,32600.0,45.2766,45.3266,45.2552,45.2909,32600.0
2010-10-06 14:00:00,63.36,63.39,63.3,63.31,32400.0,45.2838,45.3052,45.2409,45.248,32400.0
2010-10-06 14:10:00,63.3,63.37,63.28,63.33,16800.0,45.2409,45.2909,45.2266,45.2623,16800.0
2010-10-06 14:20:00,63.33,63.38,63.29,63.32,32500.0,45.2623,45.2981,45.2337,45.2552,32500.0
2010-10-06 14:30:00,63.33,63.38,63.29,63.36,32800.0,45.2623,45.2981,45.2337,45.2838,32800.0
2010-10-06 14:40:00,63.38,63.38,63.29,63.36,51000.0,45.2981,45.2981,45.2337,45.2838,51000.0
2010-10-06 14:50:00,63.36,63.54,63.35,63.52,103900.0,45.2838,45.4124,45.2766,45.3981,103900.0
2010-10-06 15:00:00,63.52,63.53,63.44,63.5,67200.0,45.3981,45.4053,45.3409,45.3838,67200.0
2010-10-06 15:10:00,63.5,63.51,63.44,63.48,49000.0,45.3838,45.391,45.3409,45.3695,49000.0
2010-10-06 15:20:00,63.47,63.54,63.45,63.5,77500.0,45.3624,45.4124,45.3481,45.3838,77500.0
2010-10-06 15:30:00,63.51,63.58,63.47,63.58,117100.0,45.391,45.441,45.3624,45.441,117100.0
2010-10-06 15:40:00,63.57,63.58,63.48,63.51,211200.0,45.4338,45.441,45.3695,45.391,211200.0
2010-10-06 15:50:00,63.51,63.61,63.45,63.61,237300.0,45.391,45.4624,45.3481,45.4624,237300.0
2010-10-07 09:30:00,64.01,64.03,63.52,63.52,42300.0,45.7483,45.7626,45.3981,45.3981,42300.0
2010-10-07 09:40:00,63.52,63.73,63.42,63.45,58300.0,45.3981,45.5482,45.3266,45.3481,58300.0
2010-10-07 09:50:00,63.41,63.41,63.13,63.15,87300.0,45.3195,45.3195,45.1194,45.1337,87300.0
2010-10-07 10:00:00,63.13,63.65,63.01,63.2,143900.0,45.1194,45.491,45.0336,45.1694,143900.0
2010-10-07 10:10:00,63.19,63.25,63.05,63.12,50300.0,45.1623,45.2051,45.0622,45.1122,50300.0
2010-10-07 10:20:00,63.14,63.23,63.12,63.14,26200.0,45.1265,45.1908,45.1122,45.1265,26200.0
2010-10-07 10:30:00,63.14,63.15,63.05,63.08,58600.0,45.1265,45.1337,45.0622,45.0836,58600.0
2010-10-07 10:40:00,63.08,63.13,62.99,63.12,82700.0,45.0836,45.1194,45.0193,45.1122,82700.0
2010-10-07 10:50:00,63.12,63.22,63.11,63.21,32800.0,45.1122,45.1837,45.1051,45.1766,32800.0
2010-10-07 11:00:00,63.21,63.21,63.05,63.09,23300.0,45.1766,45.1766,45.0622,45.0908,23300.0
2010-10-07 11:10:00,63.06,63.1,62.95,62.95,38600.0,45.0693,45.0979,44.9907,44.9907,38600.0
2010-10-07 11:20:00,62.98,63.09,62.96,63.08,16400.0,45.0122,45.0908,44.9979,45.0836,16400.0
2010-10-07 11:30:00,63.08,63.14,63.05,63.05,14500.0,45.0836,45.1265,45.0622,45.0622,14500.0
2010-10-07 11:40:00,63.05,63.08,63.0,63.0,28900.0,45.0622,45.0836,45.0265,45.0265,28900.0
2010-10-07 11:50:00,63.0,63.05,62.97,63.02,15800.0,45.0265,45.0622,45.005,45.0408,15800.0
2010-10-07 12:00:00,63.02,63.09,62.97,63.09,29800.0,45.0408,45.0908,45.005,45.0908,29800.0
2010-10-07 12:10:00,63.1,63.14,63.05,63.07,27500.0,45.0979,45.1265,45.0622,45.0765,27500.0
2010-10-07 12:20:00,63.07,63.1,62.96,62.98,19100.0,45.0765,45.0979,44.9979,45.0122,19100.0
2010-10-07 12:30:00,62.97,62.98,62.82,62.88,32300.0,45.005,45.0122,44.8978,44.9407,32300.0
2010-10-07 12:40:00,62.88,62.93,62.85,62.85,25200.0,44.9407,44.9764,44.9193,44.9193,25200.0
2010-10-07 12:50:00,62.87,62.88,62.84,62.85,7000.0,44.9336,44.9407,44.9121,44.9193,7000.0
2010-10-07 13:00:00,62.86,62.91,62.8,62.91,18100.0,44.9264,44.9621,44.8835,44.9621,18100.0
2010-10-07 13:10:00,62.91,62.92,62.84,62.91,30800.0,44.9621,44.9693,44.9121,44.9621,30800.0
2010-10-07 13:20:00,62.9,62.94,62.87,62.9,8500.0,44.955,44.9836,44.9336,44.955,8500.0
2010-10-07 13:30:00,62.91,62.92,62.84,62.87,17800.0,44.9621,44.9693,44.9121,44.9336,17800.0
2010-10-07 13:40:00,62.88,62.94,62.88,62.92,18000.0,44.9407,44.9836,44.9407,44.9693,18000.0
2010-10-07 13:50:00,62.91,63.01,62.89,62.99,27500.0,44.9621,45.0336,44.9478,45.0193,27500.0
2010-10-07 14:00:00,63.0,63.13,62.98,63.11,30800.0,45.0265,45.1194,45.0122,45.1051,30800.0
2010-10-07 14:10:00,63.13,63.22,63.11,63.19,19300.0,45.1194,45.1837,45.1051,45.1623,19300.0
2010-10-07 14:20:00,63.21,63.26,63.14,63.15,24300.0,45.1766,45.2123,45.1265,45.1337,24300.0
2010-10-07 14:30:00,63.16,63.24,63.16,63.23,34500.0,45.1408,45.198,45.1408,45.1908,34500.0
2010-10-07 14:40:00,63.24,63.24,63.15,63.17,29200.0,45.198,45.198,45.1337,45.148,29200.0
2010-10-07 14:50:00,63.16,63.25,63.13,63.22,43600.0,45.1408,45.2051,45.1194,45.1837,43600.0
2010-10-07 15:00:00,63.2,63.21,63.13,63.17,27800.0,45.1694,45.1766,45.1194,45.148,27800.0
2010-10-07 15:10:00,63.17,63.21,63.13,63.16,36600.0,45.148,45.1766,45.1194,45.1408,36600.0
2010-10-07 15:20:00,63.16,63.22,63.15,63.16,29200.0,45.1408,45.1837,45.1337,45.1408,29200.0
2010-10-07 15:30:00,63.15,63.2,63.09,63.2,21700.0,45.1337,45.1694,45.0908,45.1694,21700.0
2010-10-07 15:40:00,63.21,63.23,63.11,63.11,51300.0,45.1766,45.1908,45.1051,45.1051,51300.0
2010-10-07 15:50:00,63.11,63.17,63.07,63.16,122000.0,45.1051,45.148,45.0765,45.1408,122000.0
2010-10-08 09:30:00,63.14,63.48,62.69,62.87,63300.0,45.1265,45.3695,44.8049,44.9336,63300.0
2010-10-08 09:40:00,62.85,63.06,62.72,62.97,64700.0,44.9193,45.0693,44.8263,45.005,64700.0
2010-10-08 09:50:00,62.98,63.31,62.97,63.05,45400.0,45.0122,45.248,45.005,45.0622,45400.0
2010-10-08 10:00:00,63.06,63.22,63.04,63.08,22300.0,45.0693,45.1837,45.0551,45.0836,22300.0
2010-10-08 10:10:00,63.07,63.1,63.0,63.07,21600.0,45.0765,45.0979,45.0265,45.0765,21600.0
2010-10-08 10:20:00,63.06,63.08,62.85,62.9,17200.0,45.0693,45.0836,44.9193,44.955,17200.0
2010-10-08 10:30:00,62.9,63.08,62.87,63.03,15300.0,44.955,45.0836,44.9336,45.0479,15300.0
2010-10-08 10:40:00,63.05,63.12,63.05,63.07,12400.0,45.0622,45.1122,45.0622,45.0765,12400.0
2010-10-08 10:50:00,63.04,63.26,63.04,63.26,17500.0,45.0551,45.2123,45.0551,45.2123,17500.0
2010-10-08 11:00:00,63.26,63.42,63.25,63.36,20600.0,45.2123,45.3266,45.2051,45.2838,20600.0
2010-10-08 11:10:00,63.37,63.48,63.34,63.44,31400.0,45.2909,45.3695,45.2695,45.3409,31400.0
2010-10-08 11:20:00,63.45,63.58,63.41,63.56,21100.0,45.3481,45.441,45.3195,45.4267,21100.0
2010-10-08 11:30:00,63.56,63.65,63.51,63.52,27400.0,45.4267,45.491,45.391,45.3981,27400.0
2010-10-08 11:40:00,63.53,63.56,63.48,63.54,18300.0,45.4053,45.4267,45.3695,45.4124,18300.0
2010-10-08 11:50:00,63.55,63.63,63.53,63.58,19500.0,45.4196,45.4767,45.4053,45.441,19500.0
2010-10-08 12:00:00,63.58,63.61,63.49,63.52,20000.0,45.441,45.4624,45.3767,45.3981,20000.0
2010-10-08 12:10:00,63.52,63.56,63.49,63.53,11400.0,45.3981,45.4267,45.3767,45.4053,11400.0
2010-10-08 12:20:00,63.55,63.55,63.47,63.49,14400.0,45.4196,45.4196,45.3624,45.3767,14400.0
2010-10-08 12:30:00,63.49,63.58,63.48,63.56,33600.0,45.3767,45.441,45.3695,45.4267,33600.0
2010-10-08 12:40:00,63.57,63.65,63.54,63.62,26100.0,45.4338,45.491,45.4124,45.4696,26100.0
2010-10-08 12:50:00,63.61,63.65,63.56,63.58,24700.0,45.4624,45.491,45.4267,45.441,24700.0
2010-10-08 13:00:00,63.58,63.61,63.5,63.5,33400.0,45.441,45.4624,45.3838,45.3838,33400.0
2010-10-08 13:10:00,63.51,63.58,63.48,63.54,18500.0,45.391,45.441,45.3695,45.4124,18500.0
2010-10-08 13:20:00,63.55,63.55,63.46,63.55,40300.0,45.4196,45.4196,45.3552,45.4196,40300.0
2010-10-08 13:30:00,63.54,63.54,63.46,63.5,17100.0,45.4124,45.4124,45.3552,45.3838,17100.0
2010-10-08 13:40:00,63.5,63.51,63.38,63.41,20000.0,45.3838,45.391,45.2981,45.3195,20000.0
2010-10-08 13:50:00,63.41,63.46,63.36,63.36,21600.0,45.3195,45.3552,45.2838,45.2838,21600.0
2010-10-08 14:00:00,63.35,63.43,63.29,63.39,23200.0,45.2766,45.3338,45.2337,45.3052,23200.0
2010-10-08 14:10:00,63.4,63.44,63.39,63.43,19100.0,45.3123,45.3409,45.3052,45.3338,19100.0
2010-10-08 14:20:00,63.44,63.53,63.41,63.5,26900.0,45.3409,45.4053,45.3195,45.3838,26900.0
2010-10-08 14:30:00,63.5,63.5,63.4,63.46,17500.0,45.3838,45.3838,45.3123,45.3552,17500.0
2010-10-08 14:40:00,63.45,63.51,63.42,63.5,25400.0,45.3481,45.391,45.3266,45.3838,25400.0
2010-10-08 14:50:00,63.5,63.5,63.37,63.37,27900.0,45.3838,45.3838,45.2909,45.2909,27900.0
2010-10-08 15:00:00,63.38,63.52,63.38,63.52,60400.0,45.2981,45.3981,45.2981,45.3981,60400.0
2010-10-08 15:10:00,63.52,63.6,63.52,63.55,55200.0,45.3981,45.4553,45.3981,45.4196,55200.0
2010-10-08 15:20:00,63.53,63.55,63.45,63.49,44300.0,45.4053,45.4196,45.3481,45.3767,44300.0
2010-10-08 15:30:00,63.49,63.6,63.49,63.55,49100.0,45.3767,45.4553,45.3767,45.4196,49100.0
2010-10-08 15:40:00,63.54,63.6,63.47,63.52,59500.0,45.4124,45.4553,45.3624,45.3981,59500.0
2010-10-08 15:50:00,63.52,63.57,63.37,63.38,131000.0,45.3981,45.4338,45.2909,45.2981,131000.0
2010-10-11 09:30:00,63.48,63.52,63.12,63.32,33700.0,45.3695,45.3981,45.1122,45.2552,33700.0
2010-10-11 09:40:00,63.28,63.38,63.16,63.2,23000.0,45.2266,45.2981,45.1408,45.1694,23000.0
2010-10-11 09:50:00,63.17,63.24,63.06,63.23,11900.0,45.148,45.198,45.0693,45.1908,11900.0
2010-10-11 10:00:00,63.2,63.36,63.2,63.36,14200.0,45.1694,45.2838,45.1694,45.2838,14200.0
2010-10-11 10:10:00,63.33,63.39,63.3,63.32,9000.0,45.2623,45.3052,45.2409,45.2552,9000.0
2010-10-11 10:20:00,63.31,63.5,63.3,63.5,14200.0,45.248,45.3838,45.2409,45.3838,14200.0
2010-10-11 10:30:00,63.51,63.53,63.33,63.34,20700.0,45.391,45.4053,45.2623,45.2695,20700.0
2010-10-11 10:40:00,63.32,63.38,63.08,63.11,29200.0,45.2552,45.2981,45.0836,45.1051,29200.0
2010-10-11 10:50:00,63.13,63.16,63.03,63.07,15600.0,45.1194,45.1408,45.0479,45.0765,15600.0
2010-10-11 11:00:00,63.08,63.11,63.0,63.01,26400.0,45.0836,45.1051,45.0265,45.0336,26400.0
2010-10-11 11:10:00,63.03,63.17,63.03,63.11,20200.0,45.0479,45.148,45.0479,45.1051,20200.0
2010-10-11 11:20:00,63.12,63.22,63.12,63.22,8200.0,45.1122,45.1837,45.1122,45.1837,8200.0
2010-10-11 11:30:00,63.22,63.31,63.2,63.31,15200.0,45.1837,45.248,45.1694,45.248,15200.0
2010-10-11 11:40:00,63.32,63.35,63.23,63.26,15300.0,45.2552,45.2766,45.1908,45.2123,15300.0
2010-10-11 11:50:00,63.26,63.36,63.24,63.3,15600.0,45.2123,45.2838,45.198,45.2409,15600.0
2010-10-11 12:00:00,63.3,63.31,63.25,63.27,11900.0,45.2409,45.248,45.2051,45.2194,11900.0
2010-10-11 12:10:00,63.27,63.31,63.2,63.23,19000.0,45.2194,45.248,45.1694,45.1908,19000.0
2010-10-11 12:20:00,63.24,63.33,63.24,63.33,10500.0,45.198,45.2623,45.198,45.2623,10500.0
2010-10-11 12:30:00,63.32,63.37,63.3,63.34,13400.0,45.2552,45.2909,45.2409,45.2695,13400.0
2010-10-11 12:40:00,63.34,63.37,63.3,63.31,7500.0,45.2695,45.2909,45.2409,45.248,7500.0
2010-10-11 12:50:00,63.3,63.31,63.19,63.24,7900.0,45.2409,45.248,45.1623,45.198,7900.0
2010-10-11 13:00:00,63.24,63.3,63.23,63.3,6600.0,45.198,45.2409,45.1908,45.2409,6600.0
2010-10-11 13:10:00,63.29,63.37,63.29,63.35,7800.0,45.2337,45.2909,45.2337,45.2766,7800.0
2010-10-11 13:20:00,63.34,63.34,63.3,63.31,5400.0,45.2695,45.2695,45.2409,45.248,5400.0
2010-10-11 13:30:00,63.32,63.35,63.31,63.35,6500.0,45.2552,45.2766,45.248,45.2766,6500.0
2010-10-11 13:40:00,63.35,63.36,63.3,63.34,8000.0,45.2766,45.2838,45.2409,45.2695,8000.0
2010-10-11 13:50:00,63.35,63.35,63.28,63.3,9300.0,45.2766,45.2766,45.2266,45.2409,9300.0
2010-10-11 14:00:00,63.31,63.32,63.22,63.29,24900.0,45.248,45.2552,45.1837,45.2337,24900.0
2010-10-11 14:10:00,63.29,63.3,63.26,63.27,15100.0,45.2337,45.2409,45.2123,45.2194,15100.0
2010-10-11 14:20:00,63.28,63.3,63.26,63.27,7400.0,45.2266,45.2409,45.2123,45.2194,7400.0
2010-10-11 14:30:00,63.27,63.32,63.27,63.32,8600.0,45.2194,45.2552,45.2194,45.2552,8600.0
2010-10-11 14:40:00,63.31,63.32,63.28,63.29,22200.0,45.248,45.2552,45.2266,45.2337,22200.0
2010-10-11 14:50:00,63.3,63.32,63.23,63.23,34500.0,45.2409,45.2552,45.1908,45.1908,34500.0
2010-10-11 15:00:00,63.23,63.25,63.2,63.25,26000.0,45.1908,45.2051,45.1694,45.2051,26000.0
2010-10-11 15:10:00,63.25,63.25,63.15,63.2,43300.0,45.2051,45.2051,45.1337,45.1694,43300.0
2010-10-11 15:20:00,63.2,63.2,63.14,63.17,28800.0,45.1694,45.1694,45.1265,45.148,28800.0
2010-10-11 15:30:00,63.17,63.17,63.01,63.02,47600.0,45.148,45.148,45.0336,45.0408,47600.0
2010-10-11 15:40:00,63.02,63.16,62.99,63.16,50100.0,45.0408,45.1408,45.0193,45.1408,50100.0
2010-10-11 15:50:00,63.15,63.18,63.09,63.16,57800.0,45.1337,45.1551,45.0908,45.1408,57800.0
2010-10-12 09:30:00,62.97,62.97,62.6,62.62,38100.0,45.005,45.005,44.7406,44.7549,38100.0
2010-10-12 09:40:00,62.61,62.61,62.13,62.2,56800.0,44.7477,44.7477,44.4047,44.4547,56800.0
2010-10-12 09:50:00,62.21,62.37,62.15,62.33,52600.0,44.4618,44.5762,44.419,44.5476,52600.0
2010-10-12 10:00:00,62.3,62.33,62.23,62.28,24800.0,44.5262,44.5476,44.4761,44.5119,24800.0
2010-10-12 10:10:00,62.28,62.5,62.24,62.5,18600.0,44.5119,44.6691,44.4833,44.6691,18600.0
2010-10-12 10:20:00,62.48,62.56,62.48,62.49,28600.0,44.6548,44.712,44.6548,44.662,28600.0
2010-10-12 10:30:00,62.5,62.59,62.49,62.55,21600.0,44.6691,44.7334,44.662,44.7048,21600.0
2010-10-12 10:40:00,62.56,62.81,62.53,62.73,30200.0,44.712,44.8907,44.6906,44.8335,30200.0
2010-10-12 10:50:00,62.73,62.74,62.64,62.65,20000.0,44.8335,44.8406,44.7692,44.7763,20000.0
2010-10-12 11:00:00,62.66,62.72,62.62,62.67,34800.0,44.7835,44.8263,44.7549,44.7906,34800.0
2010-10-12 11:10:00,62.67,62.69,62.59,62.67,15300.0,44.7906,44.8049,44.7334,44.7906,15300.0
2010-10-12 11:20:00,62.68,62.8,62.67,62.78,12700.0,44.7978,44.8835,44.7906,44.8692,12700.0
2010-10-12 11:30:00,62.78,62.8,62.76,62.8,26500.0,44.8692,44.8835,44.8549,44.8835,26500.0
2010-10-12 11:40:00,62.81,62.91,62.78,62.9,45700.0,44.8907,44.9621,44.8692,44.955,45700.0
2010-10-12 11:50:00,62.9,62.91,62.83,62.9,21600.0,44.955,44.9621,44.905,44.955,21600.0
2010-10-12 12:00:00,62.9,62.93,62.88,62.89,18800.0,44.955,44.9764,44.9407,44.9478,18800.0
2010-10-12 12:10:00,62.89,62.99,62.88,62.99,14200.0,44.9478,45.0193,44.9407,45.0193,14200.0
2010-10-12 12:20:00,62.98,63.01,62.8,62.81,15600.0,45.0122,45.0336,44.8835,44.8907,15600.0
2010-10-12 12:30:00,62.79,62.85,62.79,62.84,6300.0,44.8764,44.9193,44.8764,44.9121,6300.0
2010-10-12 12:40:00,62.84,62.84,62.76,62.76,16700.0,44.9121,44.9121,44.8549,44.8549,16700.0
2010-10-12 12:50:00,62.76,62.81,62.75,62.81,10500.0,44.8549,44.8907,44.8478,44.8907,10500.0
2010-10-12 13:00:00,62.8,62.83,62.74,62.79,13100.0,44.8835,44.905,44.8406,44.8764,13100.0
2010-10-12 13:10:00,62.79,62.79,62.73,62.76,8200.0,44.8764,44.8764,44.8335,44.8549,8200.0
2010-10-12 13:20:00,62.77,62.83,62.77,62.83,16000.0,44.8621,44.905,44.8621,44.905,16000.0
2010-10-12 13:30:00,62.83,62.89,62.83,62.88,17300.0,44.905,44.9478,44.905,44.9407,17300.0
2010-10-12 13:40:00,62.89,62.93,62.87,62.93,14400.0,44.9478,44.9764,44.9336,44.9764,14400.0
2010-10-12 13:50:00,62.92,62.92,62.84,62.87,9800.0,44.9693,44.9693,44.9121,44.9336,9800.0
2010-10-12 14:00:00,62.87,63.08,62.81,63.06,63200.0,44.9336,45.0836,44.8907,45.0693,63200.0
2010-10-12 14:10:00,63.06,63.31,63.06,63.27,58800.0,45.0693,45.248,45.0693,45.2194,58800.0
2010-10-12 14:20:00,63.26,63.26,63.05,63.1,49200.0,45.2123,45.2123,45.0622,45.0979,49200.0
2010-10-12 14:30:00,63.1,63.1,62.92,62.94,27200.0,45.0979,45.0979,44.9693,44.9836,27200.0
2010-10-12 14:40:00,62.95,63.18,62.95,63.11,17700.0,44.9907,45.1551,44.9907,45.1051,17700.0
2010-10-12 14:50:00,63.09,63.27,63.08,63.27,27700.0,45.0908,45.2194,45.0836,45.2194,27700.0
2010-10-12 15:00:00,63.26,63.27,63.18,63.26,44100.0,45.2123,45.2194,45.1551,45.2123,44100.0
2010-10-12 15:10:00,63.26,63.39,63.26,63.34,28300.0,45.2123,45.3052,45.2123,45.2695,28300.0
2010-10-12 15:20:00,63.33,63.57,63.32,63.57,40600.0,45.2623,45.4338,45.2552,45.4338,40600.0
2010-10-12 15:30:00,63.56,63.56,63.37,63.4,45600.0,45.4267,45.4267,45.2909,45.3123,45600.0
2010-10-12 15:40:00,63.4,63.46,63.35,63.45,61700.0,45.3123,45.3552,45.2766,45.3481,61700.0
2010-10-12 15:50:00,63.45,63.48,63.31,63.31,117300.0,45.3481,45.3695,45.248,45.248,117300.0
2010-10-13 09:30:00,63.49,63.95,63.49,63.82,28500.0,45.3767,45.7054,45.3767,45.6125,28500.0
2010-10-13 09:40:00,63.8,64.08,63.79,64.08,54200.0,45.5982,45.7983,45.5911,45.7983,54200.0
2010-10-13 09:50:00,64.07,64.14,63.96,64.12,71600.0,45.7912,45.8412,45.7126,45.8269,71600.0
2010-10-13 10:00:00,64.12,64.13,63.87,63.9,47500.0,45.8269,45.8341,45.6483,45.6697,47500.0
2010-10-13 10:10:00,63.9,63.91,63.78,63.8,30600.0,45.6697,45.6768,45.5839,45.5982,30600.0
2010-10-13 10:20:00,63.78,63.86,63.68,63.76,44500.0,45.5839,45.6411,45.5125,45.5696,44500.0
2010-10-13 10:30:00,63.76,63.83,63.72,63.81,43700.0,45.5696,45.6197,45.5411,45.6054,43700.0
2010-10-13 10:40:00,63.81,63.83,63.71,63.82,31200.0,45.6054,45.6197,45.5339,45.6125,31200.0
2010-10-13 10:50:00,63.82,63.87,63.73,63.85,79500.0,45.6125,45.6483,45.5482,45.634,79500.0
2010-10-13 11:00:00,63.84,64.17,63.74,64.16,80000.0,45.6268,45.8627,45.5553,45.8555,80000.0
2010-10-13 11:10:00,64.17,64.19,64.11,64.18,22200.0,45.8627,45.877,45.8198,45.8698,22200.0
2010-10-13 11:20:00,64.18,64.28,64.18,64.28,35400.0,45.8698,45.9413,45.8698,45.9413,35400.0
2010-10-13 11:30:00,64.28,64.41,64.26,64.41,38300.0,45.9413,46.0342,45.927,46.0342,38300.0
2010-10-13 11:40:00,64.4,64.41,64.2,64.25,34200.0,46.0271,46.0342,45.8841,45.9198,34200.0
2010-10-13 11:50:00,64.24,64.25,64.12,64.19,23700.0,45.9127,45.9198,45.8269,45.877,23700.0
2010-10-13 12:00:00,64.19,64.28,64.19,64.22,16900.0,45.877,45.9413,45.877,45.8984,16900.0
2010-10-13 12:10:00,64.2,64.32,64.19,64.3,16700.0,45.8841,45.9699,45.877,45.9556,16700.0
2010-10-13 12:20:00,64.31,64.41,64.28,64.4,27900.0,45.9627,46.0342,45.9413,46.0271,27900.0
2010-10-13 12:30:00,64.41,64.43,64.31,64.35,20400.0,46.0342,46.0485,45.9627,45.9913,20400.0
2010-10-13 12:40:00,64.35,64.37,64.3,64.34,13500.0,45.9913,46.0056,45.9556,45.9842,13500.0
2010-10-13 12:50:00,64.32,64.39,64.31,64.32,7500.0,45.9699,46.0199,45.9627,45.9699,7500.0
2010-10-13 13:00:00,64.32,64.35,64.29,64.3,9600.0,45.9699,45.9913,45.9484,45.9556,9600.0
2010-10-13 13:10:00,64.3,64.4,64.28,64.4,22100.0,45.9556,46.0271,45.9413,46.0271,22100.0
2010-10-13 13:20:00,64.4,64.4,64.31,64.32,9600.0,46.0271,46.0271,45.9627,45.9699,9600.0
2010-10-13 13:30:00,64.33,64.51,64.32,64.44,42000.0,45.977,46.1057,45.9699,46.0556,42000.0
2010-10-13 13:40:00,64.44,64.44,64.34,64.34,10600.0,46.0556,46.0556,45.9842,45.9842,10600.0
2010-10-13 13:50:00,64.35,64.35,64.27,64.32,11300.0,45.9913,45.9913,45.9341,45.9699,11300.0
2010-10-13 14:00:00,64.32,64.43,64.32,64.42,14800.0,45.9699,46.0485,45.9699,46.0413,14800.0
2010-10-13 14:10:00,64.42,64.52,64.41,64.44,29800.0,46.0413,46.1128,46.0342,46.0556,29800.0
2010-10-13 14:20:00,64.46,64.46,64.31,64.32,13800.0,46.0699,46.0699,45.9627,45.9699,13800.0
2010-10-13 14:30:00,64.32,64.39,64.28,64.32,21800.0,45.9699,46.0199,45.9413,45.9699,21800.0
2010-10-13 14:40:00,64.33,64.36,64.24,64.26,19600.0,45.977,45.9985,45.9127,45.927,19600.0
2010-10-13 14:50:00,64.26,64.29,64.22,64.26,17700.0,45.927,45.9484,45.8984,45.927,17700.0
2010-10-13 15:00:00,64.26,64.34,64.23,64.26,35400.0,45.927,45.9842,45.9056,45.927,35400.0
2010-10-13 15:10:00,64.27,64.43,64.23,64.42,37500.0,45.9341,46.0485,45.9056,46.0413,37500.0
2010-10-13 15:20:00,64.42,64.52,64.29,64.29,44600.0,46.0413,46.1128,45.9484,45.9484,44600.0
2010-10-13 15:30:00,64.29,64.32,64.21,64.21,41800.0,45.9484,45.9699,45.8913,45.8913,41800.0
2010-10-13 15:40:00,64.21,64.36,64.17,64.17,70400.0,45.8913,45.9985,45.8627,45.8627,70400.0
2010-10-13 15:50:00,64.18,64.26,64.04,64.09,138400.0,45.8698,45.927,45.7698,45.8055,138400.0
2010-10-14 09:30:00,64.12,64.2,63.91,64.06,52800.0,45.8269,45.8841,45.6768,45.7841,52800.0
2010-10-14 09:40:00,64.04,64.14,64.0,64.11,26000.0,45.7698,45.8412,45.7412,45.8198,26000.0
2010-10-14 09:50:00,64.09,64.12,63.86,63.9,28500.0,45.8055,45.8269,45.6411,45.6697,28500.0
2010-10-14 10:00:00,63.89,64.04,63.85,63.86,34400.0,45.6626,45.7698,45.634,45.6411,34400.0
2010-10-14 10:10:00,63.86,63.86,63.68,63.84,108300.0,45.6411,45.6411,45.5125,45.6268,108300.0
2010-10-14 10:20:00,63.85,63.89,63.8,63.87,20900.0,45.634,45.6626,45.5982,45.6483,20900.0
2010-10-14 10:30:00,63.85,63.88,63.81,63.84,37100.0,45.634,45.6554,45.6054,45.6268,37100.0
2010-10-14 10:40:00,63.85,64.0,63.83,63.91,36000.0,45.634,45.7412,45.6197,45.6768,36000.0
2010-10-14 10:50:00,63.9,63.96,63.85,63.86,20300.0,45.6697,45.7126,45.634,45.6411,20300.0
2010-10-14 11:00:00,63.86,63.87,63.76,63.76,30900.0,45.6411,45.6483,45.5696,45.5696,30900.0
2010-10-14 11:10:00,63.78,63.8,63.71,63.74,24400.0,45.5839,45.5982,45.5339,45.5553,24400.0
2010-10-14 11:20:00,63.75,63.77,63.63,63.7,38700.0,45.5625,45.5768,45.4767,45.5268,38700.0
2010-10-14 11:30:00,63.7,63.7,63.5,63.5,50600.0,45.5268,45.5268,45.3838,45.3838,50600.0
2010-10-14 11:40:00,63.49,63.5,63.26,63.26,87200.0,45.3767,45.3838,45.2123,45.2123,87200.0
2010-10-14 11:50:00,63.26,63.53,63.25,63.53,20700.0,45.2123,45.4053,45.2051,45.4053,20700.0
2010-10-14 12:00:00,63.54,63.62,63.54,63.57,25300.0,45.4124,45.4696,45.4124,45.4338,25300.0
2010-10-14 12:10:00,63.57,63.62,63.49,63.51,32600.0,45.4338,45.4696,45.3767,45.391,32600.0
2010-10-14 12:20:00,63.52,63.52,63.34,63.39,21500.0,45.3981,45.3981,45.2695,45.3052,21500.0
2010-10-14 12:30:00,63.4,63.44,63.31,63.38,68000.0,45.3123,45.3409,45.248,45.2981,68000.0
2010-10-14 12:40:00,63.38,63.38,63.32,63.35,10600.0,45.2981,45.2981,45.2552,45.2766,10600.0
2010-10-14 12:50:00,63.35,63.37,63.32,63.36,15900.0,45.2766,45.2909,45.2552,45.2838,15900.0
2010-10-14 13:00:00,63.36,63.38,63.17,63.21,46100.0,45.2838,45.2981,45.148,45.1766,46100.0
2010-10-14 13:10:00,63.22,63.25,63.1,63.12,28400.0,45.1837,45.2051,45.0979,45.1122,28400.0
2010-10-14 13:20:00,63.1,63.12,63.04,63.07,24900.0,45.0979,45.1122,45.0551,45.0765,24900.0
2010-10-14 13:30:00,63.08,63.28,63.07,63.26,18800.0,45.0836,45.2266,45.0765,45.2123,18800.0
2010-10-14 13:40:00,63.27,63.28,63.22,63.23,26900.0,45.2194,45.2266,45.1837,45.1908,26900.0
2010-10-14 13:50:00,63.22,63.39,63.2,63.36,28000.0,45.1837,45.3052,45.1694,45.2838,28000.0
2010-10-14 14:00:00,63.38,63.38,63.27,63.27,19000.0,45.2981,45.2981,45.2194,45.2194,19000.0
2010-10-14 14:10:00,63.27,63.3,63.18,63.2,17500.0,45.2194,45.2409,45.1551,45.1694,17500.0
2010-10-14 14:20:00,63.2,63.21,63.14,63.14,23100.0,45.1694,45.1766,45.1265,45.1265,23100.0
2010-10-14 14:30:00,63.13,63.17,63.07,63.1,33800.0,45.1194,45.148,45.0765,45.0979,33800.0
2010-10-14 14:40:00,63.1,63.14,63.03,63.04,32700.0,45.0979,45.1265,45.0479,45.0551,32700.0
2010-10-14 14:50:00,63.09,63.13,62.99,63.0,29400.0,45.0908,45.1194,45.0193,45.0265,29400.0
2010-10-14 15:00:00,62.99,63.02,62.92,63.01,50200.0,45.0193,45.0408,44.9693,45.0336,50200.0
2010-10-14 15:10:00,63.01,63.03,62.97,62.99,73900.0,45.0336,45.0479,45.005,45.0193,73900.0
2010-10-14 15:20:00,63.0,63.19,62.99,63.1,95900.0,45.0265,45.1623,45.0193,45.0979,95900.0
2010-10-14 15:30:00,63.11,63.18,63.05,63.11,75400.0,45.1051,45.1551,45.0622,45.1051,75400.0
2010-10-14 15:40:00,63.12,63.14,63.07,63.1,73200.0,45.1122,45.1265,45.0765,45.0979,73200.0
2010-10-14 15:50:00,63.1,63.21,63.09,63.2,140600.0,45.0979,45.1766,45.0908,45.1694,140600.0
2010-10-15 09:30:00,63.5,63.88,63.5,63.77,273100.0,45.3838,45.6554,45.3838,45.5768,273100.0
2010-10-15 09:40:00,63.77,63.82,63.37,63.39,75300.0,45.5768,45.6125,45.2909,45.3052,75300.0
2010-10-15 09:50:00,63.38,63.43,63.16,63.3,87500.0,45.2981,45.3338,45.1408,45.2409,87500.0
2010-10-15 10:00:00,63.27,63.46,63.07,63.44,113500.0,45.2194,45.3552,45.0765,45.3409,113500.0
2010-10-15 10:10:00,63.44,63.49,63.21,63.22,159300.0,45.3409,45.3767,45.1766,45.1837,159300.0
2010-10-15 10:20:00,63.22,63.24,62.96,63.1,142100.0,45.1837,45.198,44.9979,45.0979,142100.0
2010-10-15 10:30:00,63.1,63.27,63.05,63.06,90000.0,45.0979,45.2194,45.0622,45.0693,90000.0
2010-10-15 10:40:00,63.06,63.1,62.9,62.91,61400.0,45.0693,45.0979,44.955,44.9621,61400.0
2010-10-15 10:50:00,62.92,63.2,62.92,63.12,69000.0,44.9693,45.1694,44.9693,45.1122,69000.0
2010-10-15 11:00:00,63.14,63.25,63.12,63.23,61600.0,45.1265,45.2051,45.1122,45.1908,61600.0
2010-10-15 11:10:00,63.24,63.27,63.14,63.2,53800.0,45.198,45.2194,45.1265,45.1694,53800.0
2010-10-15 11:20:00,63.2,63.4,63.2,63.4,79800.0,45.1694,45.3123,45.1694,45.3123,79800.0
2010-10-15 11:30:00,63.4,63.6,63.39,63.53,63900.0,45.3123,45.4553,45.3052,45.4053,63900.0
2010-10-15 11:40:00,63.53,63.56,63.42,63.44,48200.0,45.4053,45.4267,45.3266,45.3409,48200.0
2010-10-15 11:50:00,63.44,63.46,63.29,63.34,69000.0,45.3409,45.3552,45.2337,45.2695,69000.0
2010-10-15 12:00:00,63.33,63.34,63.17,63.25,58300.0,45.2623,45.2695,45.148,45.2051,58300.0
2010-10-15 12:10:00,63.24,63.44,63.21,63.44,48400.0,45.198,45.3409,45.1766,45.3409,48400.0
2010-10-15 12:20:00,63.44,63.63,63.44,63.63,43300.0,45.3409,45.4767,45.3409,45.4767,43300.0
2010-10-15 12:30:00,63.63,63.78,63.62,63.74,93400.0,45.4767,45.5839,45.4696,45.5553,93400.0
2010-10-15 12:40:00,63.74,63.76,63.71,63.75,22900.0,45.5553,45.5696,45.5339,45.5625,22900.0
2010-10-15 12:50:00,63.75,63.78,63.67,63.67,33400.0,45.5625,45.5839,45.5053,45.5053,33400.0
2010-10-15 13:00:00,63.68,63.78,63.67,63.78,34600.0,45.5125,45.5839,45.5053,45.5839,34600.0
2010-10-15 13:10:00,63.76,63.78,63.61,63.61,17200.0,45.5696,45.5839,45.4624,45.4624,17200.0
2010-10-15 13:20:00,63.61,63.78,63.6,63.77,42600.0,45.4624,45.5839,45.4553,45.5768,42600.0
2010-10-15 13:30:00,63.77,63.81,63.75,63.77,37500.0,45.5768,45.6054,45.5625,45.5768,37500.0
2010-10-15 13:40:00,63.77,63.77,63.61,63.69,58900.0,45.5768,45.5768,45.4624,45.5196,58900.0
2010-10-15 13:50:00,63.68,63.8,63.63,63.71,62600.0,45.5125,45.5982,45.4767,45.5339,62600.0
2010-10-15 14:00:00,63.71,63.81,63.58,63.78,59200.0,45.5339,45.6054,45.441,45.5839,59200.0
2010-10-15 14:10:00,63.78,63.87,63.71,63.82,51900.0,45.5839,45.6483,45.5339,45.6125,51900.0
2010-10-15 14:20:00,63.82,63.94,63.78,63.94,44800.0,45.6125,45.6983,45.5839,45.6983,44800.0
2010-10-15 14:30:00,63.93,64.05,63.91,64.0,43900.0,45.6911,45.7769,45.6768,45.7412,43900.0
2010-10-15 14:40:00,63.99,64.0,63.87,63.92,42900.0,45.734,45.7412,45.6483,45.684,42900.0
2010-10-15 14:50:00,63.93,63.97,63.86,63.91,37600.0,45.6911,45.7197,45.6411,45.6768,37600.0
2010-10-15 15:00:00,63.9,63.91,63.78,63.83,55500.0,45.6697,45.6768,45.5839,45.6197,55500.0
2010-10-15 15:10:00,63.83,63.88,63.74,63.81,77000.0,45.6197,45.6554,45.5553,45.6054,77000.0
2010-10-15 15:20:00,63.81,63.87,63.77,63.81,74300.0,45.6054,45.6483,45.5768,45.6054,74300.0
2010-10-15 15:30:00,63.82,63.91,63.74,63.88,102400.0,45.6125,45.6768,45.5553,45.6554,102400.0
2010-10-15 15:40:00,63.9,63.97,63.84,63.96,55900.0,45.6697,45.7197,45.6268,45.7126,55900.0
2010-10-15 15:50:00,63.97,64.01,63.85,63.9,131100.0,45.7197,45.7483,45.634,45.6697,131100.0
2010-10-18 09:30:00,63.94,64.11,63.55,63.87,50700.0,45.6983,45.8198,45.4196,45.6483,50700.0
2010-10-18 09:40:00,63.86,64.03,63.73,64.03,63100.0,45.6411,45.7626,45.5482,45.7626,63100.0
2010-10-18 09:50:00,64.03,64.16,63.96,64.03,42800.0,45.7626,45.8555,45.7126,45.7626,42800.0
2010-10-18 10:00:00,64.02,64.11,63.95,64.07,36100.0,45.7555,45.8198,45.7054,45.7912,36100.0
2010-10-18 10:10:00,64.06,64.31,64.06,64.17,57700.0,45.7841,45.9627,45.7841,45.8627,57700.0
2010-10-18 10:20:00,64.17,64.19,64.01,64.06,40500.0,45.8627,45.877,45.7483,45.7841,40500.0
2010-10-18 10:30:00,64.05,64.2,64.04,64.2,24900.0,45.7769,45.8841,45.7698,45.8841,24900.0
2010-10-18 10:40:00,64.2,64.21,64.1,64.11,28200.0,45.8841,45.8913,45.8126,45.8198,28200.0
2010-10-18 10:50:00,64.11,64.22,64.11,64.19,25900.0,45.8198,45.8984,45.8198,45.877,25900.0
2010-10-18 11:00:00,64.2,64.22,63.96,63.98,28900.0,45.8841,45.8984,45.7126,45.7269,28900.0
2010-10-18 11:10:00,63.97,64.0,63.89,63.98,23200.0,45.7197,45.7412,45.6626,45.7269,23200.0
2010-10-18 11:20:00,63.99,64.06,63.99,64.05,20600.0,45.734,45.7841,45.734,45.7769,20600.0
2010-10-18 11:30:00,64.06,64.07,63.97,63.99,26600.0,45.7841,45.7912,45.7197,45.734,26600.0
2010-10-18 11:40:00,63.99,64.07,63.97,64.06,16700.0,45.734,45.7912,45.7197,45.7841,16700.0
2010-10-18 11:50:00,64.06,64.11,63.99,64.05,24800.0,45.7841,45.8198,45.734,45.7769,24800.0
2010-10-18 12:00:00,64.06,64.13,64.04,64.13,22200.0,45.7841,45.8341,45.7698,45.8341,22200.0
2010-10-18 12:10:00,64.13,64.22,64.13,64.19,13500.0,45.8341,45.8984,45.8341,45.877,13500.0
2010-10-18 12:20:00,64.19,64.19,64.15,64.15,11600.0,45.877,45.877,45.8484,45.8484,11600.0
2010-10-18 12:30:00,64.15,64.17,64.12,64.15,19400.0,45.8484,45.8627,45.8269,45.8484,19400.0
2010-10-18 12:40:00,64.16,64.23,64.15,64.22,8400.0,45.8555,45.9056,45.8484,45.8984,8400.0
2010-10-18 12:50:00,64.21,64.26,64.11,64.21,28800.0,45.8913,45.927,45.8198,45.8913,28800.0
2010-10-18 13:00:00,64.23,64.28,64.2,64.23,16900.0,45.9056,45.9413,45.8841,45.9056,16900.0
2010-10-18 13:10:00,64.23,64.23,64.18,64.21,8700.0,45.9056,45.9056,45.8698,45.8913,8700.0
2010-10-18 13:20:00,64.21,64.22,64.16,64.2,13700.0,45.8913,45.8984,45.8555,45.8841,13700.0
2010-10-18 13:30:00,64.2,64.25,64.18,64.24,24000.0,45.8841,45.9198,45.8698,45.9127,24000.0
2010-10-18 13:40:00,64.24,64.3,64.22,64.24,25900.0,45.9127,45.9556,45.8984,45.9127,25900.0
2010-10-18 13:50:00,64.23,64.24,64.15,64.16,17300.0,45.9056,45.9127,45.8484,45.8555,17300.0
2010-10-18 14:00:00,64.15,64.19,64.11,64.14,20100.0,45.8484,45.877,45.8198,45.8412,20100.0
2010-10-18 14:10:00,64.15,64.19,64.12,64.17,17400.0,45.8484,45.877,45.8269,45.8627,17400.0
2010-10-18 14:20:00,64.17,64.29,64.16,64.28,23200.0,45.8627,45.9484,45.8555,45.9413,23200.0
2010-10-18 14:30:00,64.28,64.37,64.25,64.26,17900.0,45.9413,46.0056,45.9198,45.927,17900.0
2010-10-18 14:40:00,64.25,64.27,64.16,64.22,21400.0,45.9198,45.9341,45.8555,45.8984,21400.0
2010-10-18 14:50:00,64.22,64.23,64.15,64.22,19100.0,45.8984,45.9056,45.8484,45.8984,19100.0
2010-10-18 15:00:00,64.22,64.41,64.21,64.38,38200.0,45.8984,46.0342,45.8913,46.0128,38200.0
2010-10-18 15:10:00,64.37,64.38,64.28,64.28,31300.0,46.0056,46.0128,45.9413,45.9413,31300.0
2010-10-18 15:20:00,64.29,64.38,64.26,64.36,33000.0,45.9484,46.0128,45.927,45.9985,33000.0
2010-10-18 15:30:00,64.36,64.47,64.36,64.44,65300.0,45.9985,46.0771,45.9985,46.0556,65300.0
2010-10-18 15:40:00,64.44,64.48,64.42,64.44,52400.0,46.0556,46.0842,46.0413,46.0556,52400.0
2010-10-18 15:50:00,64.43,64.47,64.36,64.39,97400.0,46.0485,46.0771,45.9985,46.0199,97400.0
2010-10-19 09:30:00,63.45,63.67,63.29,63.38,79100.0,45.3481,45.5053,45.2337,45.2981,79100.0
2010-10-19 09:40:00,63.42,63.45,62.48,63.26,32200.0,45.3266,45.3481,44.6548,45.2123,32200.0
2010-10-19 09:50:00,63.26,63.26,62.17,63.02,37900.0,45.2123,45.2123,44.4333,45.0408,37900.0
2010-10-19 10:00:00,63.0,63.19,62.51,63.17,48200.0,45.0265,45.1623,44.6763,45.148,48200.0
2010-10-19 10:10:00,63.17,63.28,63.12,63.2,49200.0,45.148,45.2266,45.1122,45.1694,49200.0
2010-10-19 10:20:00,63.2,63.25,63.12,63.21,29800.0,45.1694,45.2051,45.1122,45.1766,29800.0
2010-10-19 10:30:00,63.2,63.27,63.12,63.14,74100.0,45.1694,45.2194,45.1122,45.1265,74100.0
2010-10-19 10:40:00,63.13,63.25,63.09,63.22,47600.0,45.1194,45.2051,45.0908,45.1837,47600.0
2010-10-19 10:50:00,63.25,63.34,63.21,63.21,34100.0,45.2051,45.2695,45.1766,45.1766,34100.0
2010-10-19 11:00:00,63.22,63.25,63.12,63.17,37800.0,45.1837,45.2051,45.1122,45.148,37800.0
2010-10-19 11:10:00,63.18,63.41,63.18,63.35,59100.0,45.1551,45.3195,45.1551,45.2766,59100.0
2010-10-19 11:20:00,63.32,63.34,63.2,63.28,20500.0,45.2552,45.2695,45.1694,45.2266,20500.0
2010-10-19 11:30:00,63.29,63.46,63.29,63.43,15000.0,45.2337,45.3552,45.2337,45.3338,15000.0
2010-10-19 11:40:00,63.44,63.51,63.4,63.49,56400.0,45.3409,45.391,45.3123,45.3767,56400.0
2010-10-19 11:50:00,63.49,63.5,63.47,63.48,24300.0,45.3767,45.3838,45.3624,45.3695,24300.0
2010-10-19 12:00:00,63.48,63.5,63.4,63.44,25600.0,45.3695,45.3838,45.3123,45.3409,25600.0
2010-10-19 12:10:00,63.43,63.56,63.4,63.55,37900.0,45.3338,45.4267,45.3123,45.4196,37900.0
2010-10-19 12:20:00,63.54,63.55,63.45,63.46,19200.0,45.4124,45.4196,45.3481,45.3552,19200.0
2010-10-19 12:30:00,63.45,63.48,63.37,63.38,17400.0,45.3481,45.3695,45.2909,45.2981,17400.0
2010-10-19 12:40:00,63.39,63.48,63.34,63.41,14100.0,45.3052,45.3695,45.2695,45.3195,14100.0
2010-10-19 12:50:00,63.41,63.5,63.37,63.5,24800.0,45.3195,45.3838,45.2909,45.3838,24800.0
2010-10-19 13:00:00,63.48,63.5,63.42,63.42,16200.0,45.3695,45.3838,45.3266,45.3266,16200.0
2010-10-19 13:10:00,63.43,63.45,63.33,63.42,21500.0,45.3338,45.3481,45.2623,45.3266,21500.0
2010-10-19 13:20:00,63.42,63.44,63.26,63.26,52700.0,45.3266,45.3409,45.2123,45.2123,52700.0
2010-10-19 13:30:00,63.26,63.28,63.18,63.2,36500.0,45.2123,45.2266,45.1551,45.1694,36500.0
2010-10-19 13:40:00,63.21,63.22,63.07,63.09,36200.0,45.1766,45.1837,45.0765,45.0908,36200.0
2010-10-19 13:50:00,63.09,63.1,62.94,62.96,98100.0,45.0908,45.0979,44.9836,44.9979,98100.0
2010-10-19 14:00:00,62.97,62.97,62.61,62.7,103900.0,45.005,45.005,44.7477,44.8121,103900.0
2010-10-19 14:10:00,62.69,62.74,62.61,62.66,46300.0,44.8049,44.8406,44.7477,44.7835,46300.0
2010-10-19 14:20:00,62.68,62.72,62.54,62.66,50600.0,44.7978,44.8263,44.6977,44.7835,50600.0
2010-10-19 14:30:00,62.63,62.79,62.62,62.65,43800.0,44.762,44.8764,44.7549,44.7763,43800.0
2010-10-19 14:40:00,62.67,62.83,62.66,62.79,35600.0,44.7906,44.905,44.7835,44.8764,35600.0
2010-10-19 14:50:00,62.8,62.89,62.79,62.82,27700.0,44.8835,44.9478,44.8764,44.8978,27700.0
2010-10-19 15:00:00,62.81,62.86,62.69,62.69,35300.0,44.8907,44.9264,44.8049,44.8049,35300.0
2010-10-19 15:10:00,62.66,62.76,62.58,62.69,62200.0,44.7835,44.8549,44.7263,44.8049,62200.0
2010-10-19 15:20:00,62.67,62.75,62.55,62.56,42300.0,44.7906,44.8478,44.7048,44.712,42300.0
2010-10-19 15:30:00,62.55,62.73,62.5,62.72,52800.0,44.7048,44.8335,44.6691,44.8263,52800.0
2010-10-19 15:40:00,62.73,62.84,62.68,62.79,137400.0,44.8335,44.9121,44.7978,44.8764,137400.0
2010-10-19 15:50:00,62.79,62.95,62.72,62.91,150200.0,44.8764,44.9907,44.8263,44.9621,150200.0
2010-10-20 09:30:00,63.26,63.57,63.26,63.3,45500.0,45.2123,45.4338,45.2123,45.2409,45500.0
2010-10-20 09:40:00,63.3,63.67,63.3,63.61,40000.0,45.2409,45.5053,45.2409,45.4624,40000.0
2010-10-20 09:50:00,63.6,63.66,63.48,63.5,27500.0,45.4553,45.4982,45.3695,45.3838,27500.0
2010-10-20 10:00:00,63.5,63.5,63.4,63.45,45600.0,45.3838,45.3838,45.3123,45.3481,45600.0
2010-10-20 10:10:00,63.46,63.46,63.29,63.31,36000.0,45.3552,45.3552,45.2337,45.248,36000.0
2010-10-20 10:20:00,63.34,63.5,63.23,63.48,58900.0,45.2695,45.3838,45.1908,45.3695,58900.0
2010-10-20 10:30:00,63.48,63.51,63.42,63.5,83900.0,45.3695,45.391,45.3266,45.3838,83900.0
2010-10-20 10:40:00,63.51,63.71,63.51,63.7,33800.0,45.391,45.5339,45.391,45.5268,33800.0
2010-10-20 10:50:00,63.73,63.86,63.71,63.86,30500.0,45.5482,45.6411,45.5339,45.6411,30500.0
2010-10-20 11:00:00,63.85,63.94,63.82,63.94,51800.0,45.634,45.6983,45.6125,45.6983,51800.0
2010-10-20 11:10:00,63.94,64.0,63.9,63.97,47700.0,45.6983,45.7412,45.6697,45.7197,47700.0
2010-10-20 11:20:00,63.95,64.04,63.93,64.01,31300.0,45.7054,45.7698,45.6911,45.7483,31300.0
2010-10-20 11:30:00,64.02,64.14,64.02,64.11,74600.0,45.7555,45.8412,45.7555,45.8198,74600.0
2010-10-20 11:40:00,64.12,64.14,64.07,64.11,35300.0,45.8269,45.8412,45.7912,45.8198,35300.0
2010-10-20 11:50:00,64.11,64.17,64.04,64.04,36400.0,45.8198,45.8627,45.7698,45.7698,36400.0
2010-10-20 12:00:00,64.01,64.12,63.98,64.06,35200.0,45.7483,45.8269,45.7269,45.7841,35200.0
2010-10-20 12:10:00,64.07,64.12,63.99,64.05,44400.0,45.7912,45.8269,45.734,45.7769,44400.0
2010-10-20 12:20:00,64.03,64.15,64.03,64.14,20200.0,45.7626,45.8484,45.7626,45.8412,20200.0
2010-10-20 12:30:00,64.15,64.17,64.04,64.05,17700.0,45.8484,45.8627,45.7698,45.7769,17700.0
2010-10-20 12:40:00,64.05,64.07,64.03,64.05,20100.0,45.7769,45.7912,45.7626,45.7769,20100.0
2010-10-20 12:50:00,64.06,64.18,64.06,64.15,29300.0,45.7841,45.8698,45.7841,45.8484,29300.0
2010-10-20 13:00:00,64.15,64.23,64.12,64.18,20200.0,45.8484,45.9056,45.8269,45.8698,20200.0
2010-10-20 13:10:00,64.21,64.28,64.16,64.25,14900.0,45.8913,45.9413,45.8555,45.9198,14900.0
2010-10-20 13:20:00,64.25,64.35,64.25,64.29,25900.0,45.9198,45.9913,45.9198,45.9484,25900.0
2010-10-20 13:30:00,64.27,64.29,64.22,64.23,16900.0,45.9341,45.9484,45.8984,45.9056,16900.0
2010-10-20 13:40:00,64.22,64.24,64.13,64.14,13700.0,45.8984,45.9127,45.8341,45.8412,13700.0
2010-10-20 13:50:00,64.12,64.12,64.05,64.05,19000.0,45.8269,45.8269,45.7769,45.7769,19000.0
2010-10-20 14:00:00,64.05,64.07,63.91,63.95,47400.0,45.7769,45.7912,45.6768,45.7054,47400.0
2010-10-20 14:10:00,63.95,64.03,63.93,64.0,56200.0,45.7054,45.7626,45.6911,45.7412,56200.0
2010-10-20 14:20:00,64.0,64.01,63.93,63.95,29800.0,45.7412,45.7483,45.6911,45.7054,29800.0
2010-10-20 14:30:00,63.96,64.03,63.96,64.01,70200.0,45.7126,45.7626,45.7126,45.7483,70200.0
2010-10-20 14:40:00,64.02,64.03,63.97,63.98,31400.0,45.7555,45.7626,45.7197,45.7269,31400.0
2010-10-20 14:50:00,63.98,64.03,63.94,64.02,22900.0,45.7269,45.7626,45.6983,45.7555,22900.0
2010-10-20 15:00:00,64.02,64.05,63.88,63.93,56900.0,45.7555,45.7769,45.6554,45.6911,56900.0
2010-10-20 15:10:00,63.93,64.02,63.91,63.99,56500.0,45.6911,45.7555,45.6768,45.734,56500.0
2010-10-20 15:20:00,63.97,64.03,63.93,63.97,75200.0,45.7197,45.7626,45.6911,45.7197,75200.0
2010-10-20 15:30:00,63.98,63.98,63.75,63.83,69100.0,45.7269,45.7269,45.5625,45.6197,69100.0
2010-10-20 15:40:00,63.83,64.0,63.81,63.98,80500.0,45.6197,45.7412,45.6054,45.7269,80500.0
2010-10-20 15:50:00,63.96,64.01,63.78,63.85,113900.0,45.7126,45.7483,45.5839,45.634,113900.0
2010-10-21 09:30:00,64.17,64.72,64.17,64.72,48800.0,45.8627,46.2558,45.8627,46.2558,48800.0
2010-10-21 09:40:00,64.72,64.72,64.45,64.62,63400.0,46.2558,46.2558,46.0628,46.1843,63400.0
2010-10-21 09:50:00,64.6,64.67,64.55,64.67,36800.0,46.17,46.22,46.1343,46.22,36800.0
2010-10-21 10:00:00,64.67,65.11,64.54,65.06,115200.0,46.22,46.5345,46.1271,46.4988,115200.0
2010-10-21 10:10:00,65.05,65.08,64.87,64.88,47600.0,46.4916,46.5131,46.363,46.3701,47600.0
2010-10-21 10:20:00,64.86,64.98,64.8,64.9,24000.0,46.3558,46.4416,46.3129,46.3844,24000.0
2010-10-21 10:30:00,64.89,65.05,64.89,65.05,40200.0,46.3773,46.4916,46.3773,46.4916,40200.0
2010-10-21 10:40:00,65.02,65.16,65.01,65.05,23100.0,46.4702,46.5702,46.463,46.4916,23100.0
2010-10-21 10:50:00,65.05,65.13,65.01,65.09,33400.0,46.4916,46.5488,46.463,46.5202,33400.0
2010-10-21 11:00:00,65.09,65.12,65.01,65.08,24300.0,46.5202,46.5416,46.463,46.5131,24300.0
2010-10-21 11:10:00,65.05,65.11,65.0,65.05,30300.0,46.4916,46.5345,46.4559,46.4916,30300.0
2010-10-21 11:20:00,65.06,65.16,64.92,64.97,34500.0,46.4988,46.5702,46.3987,46.4344,34500.0
2010-10-21 11:30:00,64.95,65.03,64.75,64.81,35600.0,46.4201,46.4773,46.2772,46.3201,35600.0
2010-10-21 11:40:00,64.81,64.81,64.6,64.6,34400.0,46.3201,46.3201,46.17,46.17,34400.0
2010-10-21 11:50:00,64.61,64.75,64.5,64.75,28600.0,46.1771,46.2772,46.0985,46.2772,28600.0
2010-10-21 12:00:00,64.75,64.83,64.73,64.78,33000.0,46.2772,46.3344,46.2629,46.2986,33000.0
2010-10-21 12:10:00,64.79,64.84,64.74,64.84,17900.0,46.3058,46.3415,46.2701,46.3415,17900.0
2010-10-21 12:20:00,64.84,64.87,64.76,64.87,21100.0,46.3415,46.363,46.2843,46.363,21100.0
2010-10-21 12:30:00,64.88,64.89,64.59,64.61,24300.0,46.3701,46.3773,46.1628,46.1771,24300.0
2010-10-21 12:40:00,64.58,64.66,64.55,64.63,13700.0,46.1557,46.2129,46.1343,46.1914,13700.0
2010-10-21 12:50:00,64.63,64.67,64.6,64.64,13400.0,46.1914,46.22,46.17,46.1986,13400.0
2010-10-21 13:00:00,64.62,64.71,64.61,64.69,16100.0,46.1843,46.2486,46.1771,46.2343,16100.0
2010-10-21 13:10:00,64.69,64.8,64.69,64.77,34000.0,46.2343,46.3129,46.2343,46.2915,34000.0
2010-10-21 13:20:00,64.76,64.76,64.66,64.73,8800.0,46.2843,46.2843,46.2129,46.2629,8800.0
2010-10-21 13:30:00,64.74,64.74,64.57,64.64,19900.0,46.2701,46.2701,46.1486,46.1986,19900.0
2010-10-21 13:40:00,64.65,64.72,64.44,64.52,27300.0,46.2057,46.2558,46.0556,46.1128,27300.0
2010-10-21 13:50:00,64.52,64.54,64.2,64.24,32300.0,46.1128,46.1271,45.8841,45.9127,32300.0
2010-10-21 14:00:00,64.25,64.3,64.19,64.3,25400.0,45.9198,45.9556,45.877,45.9556,25400.0
2010-10-21 14:10:00,64.31,64.36,64.24,64.33,40300.0,45.9627,45.9985,45.9127,45.977,40300.0
2010-10-21 14:20:00,64.35,64.4,64.23,64.38,25500.0,45.9913,46.0271,45.9056,46.0128,25500.0
2010-10-21 14:30:00,64.38,64.42,64.28,64.29,50300.0,46.0128,46.0413,45.9413,45.9484,50300.0
2010-10-21 14:40:00,64.29,64.41,64.28,64.33,46300.0,45.9484,46.0342,45.9413,45.977,46300.0
2010-10-21 14:50:00,64.33,64.52,64.3,64.48,48300.0,45.977,46.1128,45.9556,46.0842,48300.0
2010-10-21 15:00:00,64.48,64.5,64.35,64.36,48500.0,46.0842,46.0985,45.9913,45.9985,48500.0
2010-10-21 15:10:00,64.38,64.58,64.35,64.53,57100.0,46.0128,46.1557,45.9913,46.12,57100.0
2010-10-21 15:20:00,64.54,64.66,64.52,64.61,49400.0,46.1271,46.2129,46.1128,46.1771,49400.0
2010-10-21 15:30:00,64.61,64.69,64.5,64.57,44900.0,46.1771,46.2343,46.0985,46.1486,44900.0
2010-10-21 15:40:00,64.58,64.63,64.4,64.52,131800.0,46.1557,46.1914,46.0271,46.1128,131800.0
2010-10-21 15:50:00,64.51,64.59,64.44,64.59,99900.0,46.1057,46.1628,46.0556,46.1628,99900.0
2010-10-22 09:30:00,64.54,64.54,64.04,64.37,63100.0,46.1271,46.1271,45.7698,46.0056,63100.0
2010-10-22 09:40:00,64.43,64.55,64.29,64.33,34900.0,46.0485,46.1343,45.9484,45.977,34900.0
2010-10-22 09:50:00,64.32,64.33,64.15,64.21,37400.0,45.9699,45.977,45.8484,45.8913,37400.0
2010-10-22 10:00:00,64.2,64.28,64.15,64.23,32000.0,45.8841,45.9413,45.8484,45.9056,32000.0
2010-10-22 10:10:00,64.25,64.3,64.18,64.2,32600.0,45.9198,45.9556,45.8698,45.8841,32600.0
2010-10-22 10:20:00,64.22,64.25,64.12,64.25,40900.0,45.8984,45.9198,45.8269,45.9198,40900.0
2010-10-22 10:30:00,64.24,64.28,64.2,64.21,45600.0,45.9127,45.9413,45.8841,45.8913,45600.0
2010-10-22 10:40:00,64.21,64.24,64.2,64.21,59700.0,45.8913,45.9127,45.8841,45.8913,59700.0
2010-10-22 10:50:00,64.21,64.35,64.2,64.3,34100.0,45.8913,45.9913,45.8841,45.9556,34100.0
2010-10-22 11:00:00,64.31,64.48,64.29,64.45,15900.0,45.9627,46.0842,45.9484,46.0628,15900.0
2010-10-22 11:10:00,64.46,64.54,64.43,64.52,28600.0,46.0699,46.1271,46.0485,46.1128,28600.0
2010-10-22 11:20:00,64.52,64.62,64.52,64.6,22200.0,46.1128,46.1843,46.1128,46.17,22200.0
2010-10-22 11:30:00,64.61,64.68,64.61,64.66,13400.0,46.1771,46.2272,46.1771,46.2129,13400.0
2010-10-22 11:40:00,64.68,64.73,64.61,64.61,18900.0,46.2272,46.2629,46.1771,46.1771,18900.0
2010-10-22 11:50:00,64.61,64.65,64.56,64.57,13600.0,46.1771,46.2057,46.1414,46.1486,13600.0
2010-10-22 12:00:00,64.54,64.65,64.53,64.59,23600.0,46.1271,46.2057,46.12,46.1628,23600.0
2010-10-22 12:10:00,64.6,64.6,64.42,64.48,26800.0,46.17,46.17,46.0413,46.0842,26800.0
2010-10-22 12:20:00,64.48,64.48,64.45,64.46,18400.0,46.0842,46.0842,46.0628,46.0699,18400.0
2010-10-22 12:30:00,64.47,64.62,64.47,64.59,19500.0,46.0771,46.1843,46.0771,46.1628,19500.0
2010-10-22 12:40:00,64.57,64.66,64.57,64.66,5100.0,46.1486,46.2129,46.1486,46.2129,5100.0
2010-10-22 12:50:00,64.65,64.67,64.61,64.67,9800.0,46.2057,46.22,46.1771,46.22,9800.0
2010-10-22 13:00:00,64.66,64.68,64.6,64.62,21700.0,46.2129,46.2272,46.17,46.1843,21700.0
2010-10-22 13:10:00,64.62,64.62,64.54,64.55,11300.0,46.1843,46.1843,46.1271,46.1343,11300.0
2010-10-22 13:20:00,64.54,64.63,64.51,64.56,25200.0,46.1271,46.1914,46.1057,46.1414,25200.0
2010-10-22 13:30:00,64.56,64.57,64.51,64.52,22500.0,46.1414,46.1486,46.1057,46.1128,22500.0
2010-10-22 13:40:00,64.52,64.52,64.5,64.51,9600.0,46.1128,46.1128,46.0985,46.1057,9600.0
2010-10-22 13:50:00,64.51,64.51,64.42,64.43,22800.0,46.1057,46.1057,46.0413,46.0485,22800.0
2010-10-22 14:00:00,64.44,64.52,64.43,64.48,25400.0,46.0556,46.1128,46.0485,46.0842,25400.0
2010-10-22 14:10:00,64.48,64.51,64.44,64.48,18900.0,46.0842,46.1057,46.0556,46.0842,18900.0
2010-10-22 14:20:00,64.48,64.51,64.44,64.47,14800.0,46.0842,46.1057,46.0556,46.0771,14800.0
2010-10-22 14:30:00,64.46,64.5,64.42,64.46,18500.0,46.0699,46.0985,46.0413,46.0699,18500.0
2010-10-22 14:40:00,64.48,64.53,64.47,64.5,19200.0,46.0842,46.12,46.0771,46.0985,19200.0
2010-10-22 14:50:00,64.5,64.51,64.41,64.44,21200.0,46.0985,46.1057,46.0342,46.0556,21200.0
2010-10-22 15:00:00,64.44,64.53,64.42,64.49,26600.0,46.0556,46.12,46.0413,46.0914,26600.0
2010-10-22 15:10:00,64.49,64.5,64.44,64.5,18400.0,46.0914,46.0985,46.0556,46.0985,18400.0
2010-10-22 15:20:00,64.5,64.52,64.48,64.49,23900.0,46.0985,46.1128,46.0842,46.0914,23900.0
2010-10-22 15:30:00,64.49,64.53,64.47,64.5,39200.0,46.0914,46.12,46.0771,46.0985,39200.0
2010-10-22 15:40:00,64.5,64.53,64.49,64.5,79500.0,46.0985,46.12,46.0914,46.0985,79500.0
2010-10-22 15:50:00,64.5,64.51,64.48,64.5,136600.0,46.0985,46.1057,46.0842,46.0985,136600.0
2010-10-25 09:30:00,65.11,65.13,64.85,65.0,47400.0,46.5345,46.5488,46.3487,46.4559,47400.0
2010-10-25 09:40:00,64.99,65.08,64.9,64.91,34300.0,46.4487,46.5131,46.3844,46.3916,34300.0
2010-10-25 09:50:00,64.91,64.94,64.81,64.88,34500.0,46.3916,46.413,46.3201,46.3701,34500.0
2010-10-25 10:00:00,64.92,65.1,64.82,64.84,33300.0,46.3987,46.5273,46.3272,46.3415,33300.0
2010-10-25 10:10:00,64.86,65.02,64.85,64.96,23500.0,46.3558,46.4702,46.3487,46.4273,23500.0
2010-10-25 10:20:00,64.96,65.01,64.91,64.93,24300.0,46.4273,46.463,46.3916,46.4058,24300.0
2010-10-25 10:30:00,64.93,64.95,64.61,64.63,56100.0,46.4058,46.4201,46.1771,46.1914,56100.0
2010-10-25 10:40:00,64.64,64.65,64.4,64.52,65500.0,46.1986,46.2057,46.0271,46.1128,65500.0
2010-10-25 10:50:00,64.52,64.56,64.46,64.49,61200.0,46.1128,46.1414,46.0699,46.0914,61200.0
2010-10-25 11:00:00,64.49,64.49,64.39,64.39,38300.0,46.0914,46.0914,46.0199,46.0199,38300.0
2010-10-25 11:10:00,64.39,64.42,64.32,64.41,30800.0,46.0199,46.0413,45.9699,46.0342,30800.0
2010-10-25 11:20:00,64.42,64.5,64.4,64.5,85300.0,46.0413,46.0985,46.0271,46.0985,85300.0
2010-10-25 11:30:00,64.51,64.54,64.43,64.43,33200.0,46.1057,46.1271,46.0485,46.0485,33200.0
2010-10-25 11:40:00,64.43,64.54,64.4,64.5,23900.0,46.0485,46.1271,46.0271,46.0985,23900.0
2010-10-25 11:50:00,64.5,64.51,64.42,64.46,24700.0,46.0985,46.1057,46.0413,46.0699,24700.0
2010-10-25 12:00:00,64.46,64.48,64.4,64.46,23600.0,46.0699,46.0842,46.0271,46.0699,23600.0
2010-10-25 12:10:00,64.45,64.47,64.34,64.35,19700.0,46.0628,46.0771,45.9842,45.9913,19700.0
2010-10-25 12:20:00,64.32,64.37,64.21,64.36,36400.0,45.9699,46.0056,45.8913,45.9985,36400.0
2010-10-25 12:30:00,64.37,64.37,64.3,64.36,18400.0,46.0056,46.0056,45.9556,45.9985,18400.0
2010-10-25 12:40:00,64.36,64.41,64.32,64.32,23500.0,45.9985,46.0342,45.9699,45.9699,23500.0
2010-10-25 12:50:00,64.32,64.34,64.25,64.32,16800.0,45.9699,45.9842,45.9198,45.9699,16800.0
2010-10-25 13:00:00,64.32,64.41,64.25,64.39,24500.0,45.9699,46.0342,45.9198,46.0199,24500.0
2010-10-25 13:10:00,64.4,64.41,64.36,64.38,13000.0,46.0271,46.0342,45.9985,46.0128,13000.0
2010-10-25 13:20:00,64.39,64.48,64.38,64.43,18400.0,46.0199,46.0842,46.0128,46.0485,18400.0
2010-10-25 13:30:00,64.43,64.46,64.4,64.43,21900.0,46.0485,46.0699,46.0271,46.0485,21900.0
2010-10-25 13:40:00,64.41,64.42,64.38,64.38,29000.0,46.0342,46.0413,46.0128,46.0128,29000.0
2010-10-25 13:50:00,64.37,64.37,64.28,64.31,25500.0,46.0056,46.0056,45.9413,45.9627,25500.0
2010-10-25 14:00:00,64.33,64.4,64.31,64.4,33700.0,45.977,46.0271,45.9627,46.0271,33700.0
2010-10-25 14:10:00,64.39,64.4,64.32,64.33,20000.0,46.0199,46.0271,45.9699,45.977,20000.0
2010-10-25 14:20:00,64.34,64.47,64.34,64.39,20800.0,45.9842,46.0771,45.9842,46.0199,20800.0
2010-10-25 14:30:00,64.37,64.45,64.24,64.3,38500.0,46.0056,46.0628,45.9127,45.9556,38500.0
2010-10-25 14:40:00,64.3,64.36,64.26,64.35,35000.0,45.9556,45.9985,45.927,45.9913,35000.0
2010-10-25 14:50:00,64.34,64.47,64.34,64.45,15700.0,45.9842,46.0771,45.9842,46.0628,15700.0
2010-10-25 15:00:00,64.43,64.55,64.43,64.5,35100.0,46.0485,46.1343,46.0485,46.0985,35100.0
2010-10-25 15:10:00,64.5,64.5,64.45,64.49,23700.0,46.0985,46.0985,46.0628,46.0914,23700.0
2010-10-25 15:20:00,64.5,64.55,64.48,64.52,96100.0,46.0985,46.1343,46.0842,46.1128,96100.0
2010-10-25 15:30:00,64.52,64.55,64.29,64.29,43100.0,46.1128,46.1343,45.9484,45.9484,43100.0
2010-10-25 15:40:00,64.29,64.4,64.11,64.17,99700.0,45.9484,46.0271,45.8198,45.8627,99700.0
2010-10-25 15:50:00,64.17,64.2,63.99,64.05,243800.0,45.8627,45.8841,45.734,45.7769,243800.0
2010-10-26 09:30:00,63.83,64.14,63.43,64.06,59600.0,45.6197,45.8412,45.3338,45.7841,59600.0
2010-10-26 09:40:00,64.06,64.18,63.9,64.12,52500.0,45.7841,45.8698,45.6697,45.8269,52500.0
2010-10-26 09:50:00,64.11,64.11,63.94,64.03,30900.0,45.8198,45.8198,45.6983,45.7626,30900.0
2010-10-26 10:00:00,64.03,64.22,64.03,64.15,30800.0,45.7626,45.8984,45.7626,45.8484,30800.0
2010-10-26 10:10:00,64.17,64.35,64.13,64.31,28300.0,45.8627,45.9913,45.8341,45.9627,28300.0
2010-10-26 10:20:00,64.34,64.43,64.29,64.3,30000.0,45.9842,46.0485,45.9484,45.9556,30000.0
2010-10-26 10:30:00,64.3,64.36,64.15,64.17,35300.0,45.9556,45.9985,45.8484,45.8627,35300.0
2010-10-26 10:40:00,64.18,64.25,64.1,64.23,27800.0,45.8698,45.9198,45.8126,45.9056,27800.0
2010-10-26 10:50:00,64.23,64.31,64.19,64.31,40900.0,45.9056,45.9627,45.877,45.9627,40900.0
2010-10-26 11:00:00,64.3,64.35,64.05,64.07,48200.0,45.9556,45.9913,45.7769,45.7912,48200.0
2010-10-26 11:10:00,64.08,64.16,64.03,64.12,36600.0,45.7983,45.8555,45.7626,45.8269,36600.0
2010-10-26 11:20:00,64.12,64.28,64.12,64.22,37800.0,45.8269,45.9413,45.8269,45.8984,37800.0
2010-10-26 11:30:00,64.22,64.23,64.12,64.13,78800.0,45.8984,45.9056,45.8269,45.8341,78800.0
2010-10-26 11:40:00,64.13,64.24,64.13,64.2,45900.0,45.8341,45.9127,45.8341,45.8841,45900.0
2010-10-26 11:50:00,64.2,64.23,64.14,64.21,45700.0,45.8841,45.9056,45.8412,45.8913,45700.0
2010-10-26 12:00:00,64.21,64.24,64.12,64.13,43300.0,45.8913,45.9127,45.8269,45.8341,43300.0
2010-10-26 12:10:00,64.13,64.14,64.06,64.07,65200.0,45.8341,45.8412,45.7841,45.7912,65200.0
2010-10-26 12:20:00,64.07,64.07,64.0,64.03,66100.0,45.7912,45.7912,45.7412,45.7626,66100.0
2010-10-26 12:30:00,64.04,64.09,64.03,64.04,53100.0,45.7698,45.8055,45.7626,45.7698,53100.0
2010-10-26 12:40:00,64.04,64.07,63.94,63.97,43700.0,45.7698,45.7912,45.6983,45.7197,43700.0
2010-10-26 12:50:00,63.97,64.08,63.97,64.06,26400.0,45.7197,45.7983,45.7197,45.7841,26400.0
2010-10-26 13:00:00,64.07,64.07,64.0,64.02,34900.0,45.7912,45.7912,45.7412,45.7555,34900.0
2010-10-26 13:10:00,64.02,64.06,63.99,64.04,33700.0,45.7555,45.7841,45.734,45.7698,33700.0
2010-10-26 13:20:00,64.04,64.08,63.99,64.01,40900.0,45.7698,45.7983,45.734,45.7483,40900.0
2010-10-26 13:30:00,64.0,64.02,63.92,63.92,49200.0,45.7412,45.7555,45.684,45.684,49200.0
2010-10-26 13:40:00,63.93,64.04,63.92,63.97,30200.0,45.6911,45.7698,45.684,45.7197,30200.0
2010-10-26 13:50:00,63.98,64.02,63.91,63.96,61400.0,45.7269,45.7555,45.6768,45.7126,61400.0
2010-10-26 14:00:00,63.96,64.0,63.84,63.84,55200.0,45.7126,45.7412,45.6268,45.6268,55200.0
2010-10-26 14:10:00,63.84,63.99,63.81,63.96,26100.0,45.6268,45.734,45.6054,45.7126,26100.0
2010-10-26 14:20:00,63.98,64.07,63.94,64.07,29800.0,45.7269,45.7912,45.6983,45.7912,29800.0
2010-10-26 14:30:00,64.07,64.17,63.99,64.17,28700.0,45.7912,45.8627,45.734,45.8627,28700.0
2010-10-26 14:40:00,64.18,64.19,64.12,64.16,19400.0,45.8698,45.877,45.8269,45.8555,19400.0
2010-10-26 14:50:00,64.16,64.3,64.16,64.25,27200.0,45.8555,45.9556,45.8555,45.9198,27200.0
2010-10-26 15:00:00,64.23,64.32,64.22,64.27,31400.0,45.9056,45.9699,45.8984,45.9341,31400.0
2010-10-26 15:10:00,64.28,64.34,64.26,64.32,56300.0,45.9413,45.9842,45.927,45.9699,56300.0
2010-10-26 15:20:00,64.33,64.39,64.3,64.32,61800.0,45.977,46.0199,45.9556,45.9699,61800.0
2010-10-26 15:30:00,64.31,64.31,64.19,64.24,62900.0,45.9627,45.9627,45.877,45.9127,62900.0
2010-10-26 15:40:00,64.22,64.27,63.98,64.03,123400.0,45.8984,45.9341,45.7269,45.7626,123400.0
2010-10-26 15:50:00,64.02,64.14,64.0,64.12,151200.0,45.7555,45.8412,45.7412,45.8269,151200.0
2010-10-27 09:30:00,64.24,64.25,63.53,63.75,100600.0,45.9127,45.9198,45.4053,45.5625,100600.0
2010-10-27 09:40:00,63.78,63.91,63.48,63.91,56100.0,45.5839,45.6768,45.3695,45.6768,56100.0
2010-10-27 09:50:00,63.89,64.05,63.82,64.04,94700.0,45.6626,45.7769,45.6125,45.7698,94700.0
2010-10-27 10:00:00,64.06,64.39,64.04,64.38,97900.0,45.7841,46.0199,45.7698,46.0128,97900.0
2010-10-27 10:10:00,64.38,64.63,64.35,64.63,90300.0,46.0128,46.1914,45.9913,46.1914,90300.0
2010-10-27 10:20:00,64.64,64.75,64.53,64.58,104300.0,46.1986,46.2772,46.12,46.1557,104300.0
2010-10-27 10:30:00,64.58,64.71,64.55,64.69,70300.0,46.1557,46.2486,46.1343,46.2343,70300.0
2010-10-27 10:40:00,64.67,64.7,64.41,64.44,100900.0,46.22,46.2415,46.0342,46.0556,100900.0
2010-10-27 10:50:00,64.44,64.62,64.44,64.5,103600.0,46.0556,46.1843,46.0556,46.0985,103600.0
2010-10-27 11:00:00,64.51,64.52,64.16,64.27,153800.0,46.1057,46.1128,45.8555,45.9341,153800.0
2010-10-27 11:10:00,64.26,64.37,64.25,64.37,77600.0,45.927,46.0056,45.9198,46.0056,77600.0
2010-10-27 11:20:00,64.38,64.38,64.27,64.31,97400.0,46.0128,46.0128,45.9341,45.9627,97400.0
2010-10-27 11:30:00,64.32,64.38,64.26,64.37,30800.0,45.9699,46.0128,45.927,46.0056,30800.0
2010-10-27 11:40:00,64.39,64.67,64.37,64.67,46900.0,46.0199,46.22,46.0056,46.22,46900.0
2010-10-27 11:50:00,64.68,64.73,64.64,64.73,35500.0,46.2272,46.2629,46.1986,46.2629,35500.0
2010-10-27 12:00:00,64.73,64.78,64.55,64.71,68100.0,46.2629,46.2986,46.1343,46.2486,68100.0
2010-10-27 12:10:00,64.7,64.95,64.69,64.92,127700.0,46.2415,46.4201,46.2343,46.3987,127700.0
2010-10-27 12:20:00,64.91,65.17,64.88,65.01,127700.0,46.3916,46.5774,46.3701,46.463,127700.0
2010-10-27 12:30:00,65.0,65.13,64.86,64.87,94400.0,46.4559,46.5488,46.3558,46.363,94400.0
2010-10-27 12:40:00,64.85,64.98,64.65,64.97,83700.0,46.3487,46.4416,46.2057,46.4344,83700.0
2010-10-27 12:50:00,64.96,65.13,64.96,65.13,43600.0,46.4273,46.5488,46.4273,46.5488,43600.0
2010-10-27 13:00:00,65.13,65.14,64.98,64.99,34200.0,46.5488,46.5559,46.4416,46.4487,34200.0
2010-10-27 13:10:00,64.99,65.03,64.76,64.78,58300.0,46.4487,46.4773,46.2843,46.2986,58300.0
2010-10-27 13:20:00,64.79,65.09,64.72,65.06,111700.0,46.3058,46.5202,46.2558,46.4988,111700.0
2010-10-27 13:30:00,65.1,65.13,65.06,65.09,54200.0,46.5273,46.5488,46.4988,46.5202,54200.0
2010-10-27 13:40:00,65.09,65.12,65.07,65.12,50700.0,46.5202,46.5416,46.5059,46.5416,50700.0
2010-10-27 13:50:00,65.12,65.23,64.96,65.2,111300.0,46.5416,46.6203,46.4273,46.5988,111300.0
2010-10-27 14:00:00,65.2,65.25,65.16,65.19,207800.0,46.5988,46.6346,46.5702,46.5917,207800.0
2010-10-27 14:10:00,65.19,65.33,65.19,65.3,80600.0,46.5917,46.6917,46.5917,46.6703,80600.0
2010-10-27 14:20:00,65.32,65.4,65.29,65.39,99700.0,46.6846,46.7418,46.6631,46.7346,99700.0
2010-10-27 14:30:00,65.38,65.52,65.28,65.46,95600.0,46.7275,46.8275,46.656,46.7846,95600.0
2010-10-27 14:40:00,65.45,65.45,65.22,65.25,82000.0,46.7775,46.7775,46.6131,46.6346,82000.0
2010-10-27 14:50:00,65.25,65.43,65.24,65.24,44200.0,46.6346,46.7632,46.6274,46.6274,44200.0
2010-10-27 15:00:00,65.24,65.32,65.18,65.25,48300.0,46.6274,46.6846,46.5845,46.6346,48300.0
2010-10-27 15:10:00,65.24,65.36,65.17,65.28,88700.0,46.6274,46.7132,46.5774,46.656,88700.0
2010-10-27 15:20:00,65.26,65.39,65.2,65.32,63600.0,46.6417,46.7346,46.5988,46.6846,63600.0
2010-10-27 15:30:00,65.33,65.5,65.3,65.49,147500.0,46.6917,46.8132,46.6703,46.8061,147500.0
2010-10-27 15:40:00,65.49,65.53,65.39,65.41,177100.0,46.8061,46.8347,46.7346,46.7489,177100.0
2010-10-27 15:50:00,65.41,65.5,65.38,65.41,279300.0,46.7489,46.8132,46.7275,46.7489,279300.0
2010-10-28 09:30:00,66.32,66.99,66.02,66.84,256200.0,47.3993,47.8781,47.1849,47.7709,256200.0
2010-10-28 09:40:00,66.84,67.08,66.48,67.07,113500.0,47.7709,47.9425,47.5136,47.9353,113500.0
2010-10-28 09:50:00,67.07,67.3,67.05,67.13,108000.0,47.9353,48.0997,47.921,47.9782,108000.0
2010-10-28 10:00:00,67.13,67.14,66.94,67.05,177700.0,47.9782,47.9853,47.8424,47.921,177700.0
2010-10-28 10:10:00,67.05,67.08,66.91,66.93,74700.0,47.921,47.9425,47.821,47.8353,74700.0
2010-10-28 10:20:00,66.93,67.02,66.81,66.85,169000.0,47.8353,47.8996,47.7495,47.7781,169000.0
2010-10-28 10:30:00,66.85,66.9,66.66,66.75,153800.0,47.7781,47.8138,47.6423,47.7066,153800.0
2010-10-28 10:40:00,66.76,66.93,66.7,66.75,108700.0,47.7138,47.8353,47.6709,47.7066,108700.0
2010-10-28 10:50:00,66.74,66.81,66.67,66.71,77300.0,47.6995,47.7495,47.6494,47.678,77300.0
2010-10-28 11:00:00,66.72,66.82,66.71,66.79,276800.0,47.6852,47.7566,47.678,47.7352,276800.0
2010-10-28 11:10:00,66.78,66.93,66.77,66.84,90800.0,47.7281,47.8353,47.7209,47.7709,90800.0
2010-10-28 11:20:00,66.83,66.84,66.76,66.77,37800.0,47.7638,47.7709,47.7138,47.7209,37800.0
2010-10-28 11:30:00,66.77,66.85,66.75,66.81,79400.0,47.7209,47.7781,47.7066,47.7495,79400.0
2010-10-28 11:40:00,66.8,66.88,66.79,66.87,120600.0,47.7423,47.7995,47.7352,47.7924,120600.0
2010-10-28 11:50:00,66.88,67.04,66.88,66.98,44100.0,47.7995,47.9139,47.7995,47.871,44100.0
2010-10-28 12:00:00,66.97,66.97,66.74,66.8,76200.0,47.8638,47.8638,47.6995,47.7423,76200.0
2010-10-28 12:10:00,66.79,66.89,66.77,66.86,72100.0,47.7352,47.8067,47.7209,47.7852,72100.0
2010-10-28 12:20:00,66.86,66.89,66.84,66.88,54000.0,47.7852,47.8067,47.7709,47.7995,54000.0
2010-10-28 12:30:00,66.88,66.89,66.85,66.88,88700.0,47.7995,47.8067,47.7781,47.7995,88700.0
2010-10-28 12:40:00,66.88,67.04,66.87,67.04,60900.0,47.7995,47.9139,47.7924,47.9139,60900.0
2010-10-28 12:50:00,67.03,67.13,67.03,67.11,66800.0,47.9067,47.9782,47.9067,47.9639,66800.0
2010-10-28 13:00:00,67.11,67.38,67.11,67.35,118200.0,47.9639,48.1569,47.9639,48.1354,118200.0
2010-10-28 13:10:00,67.36,67.88,67.36,67.77,211300.0,48.1426,48.5142,48.1426,48.4356,211300.0
2010-10-28 13:20:00,67.77,67.79,67.29,67.29,161700.0,48.4356,48.4499,48.0926,48.0926,161700.0
2010-10-28 13:30:00,67.28,67.36,67.12,67.23,102800.0,48.0854,48.1426,47.9711,48.0497,102800.0
2010-10-28 13:40:00,67.24,67.34,67.15,67.22,165000.0,48.0568,48.1283,47.9925,48.0425,165000.0
2010-10-28 13:50:00,67.21,67.29,67.18,67.19,38200.0,48.0354,48.0926,48.0139,48.0211,38200.0
2010-10-28 14:00:00,67.19,67.22,67.06,67.21,64800.0,48.0211,48.0425,47.9282,48.0354,64800.0
2010-10-28 14:10:00,67.19,67.23,67.16,67.2,97700.0,48.0211,48.0497,47.9996,48.0282,97700.0
2010-10-28 14:20:00,67.2,67.22,67.1,67.12,61800.0,48.0282,48.0425,47.9568,47.9711,61800.0
2010-10-28 14:30:00,67.12,67.23,67.12,67.22,107500.0,47.9711,48.0497,47.9711,48.0425,107500.0
2010-10-28 14:40:00,67.22,67.4,67.2,67.36,82800.0,48.0425,48.1712,48.0282,48.1426,82800.0
2010-10-28 14:50:00,67.36,67.48,67.33,67.45,97600.0,48.1426,48.2283,48.1211,48.2069,97600.0
2010-10-28 15:00:00,67.45,67.47,67.28,67.47,126000.0,48.2069,48.2212,48.0854,48.2212,126000.0
2010-10-28 15:10:00,67.46,67.67,67.46,67.55,146900.0,48.2141,48.3641,48.2141,48.2784,146900.0
2010-10-28 15:20:00,67.55,67.6,67.5,67.56,151800.0,48.2784,48.3141,48.2426,48.2855,151800.0
2010-10-28 15:30:00,67.55,67.77,67.55,67.75,206500.0,48.2784,48.4356,48.2784,48.4213,206500.0
2010-10-28 15:40:00,67.76,67.79,67.69,67.77,172600.0,48.4285,48.4499,48.3784,48.4356,172600.0
2010-10-28 15:50:00,67.77,67.83,67.68,67.74,244300.0,48.4356,48.4785,48.3713,48.4142,244300.0
2010-10-29 09:30:00,67.34,67.67,67.29,67.43,82300.0,48.1283,48.3641,48.0926,48.1926,82300.0
2010-10-29 09:40:00,67.44,67.72,67.37,67.6,74500.0,48.1998,48.3999,48.1497,48.3141,74500.0
2010-10-29 09:50:00,67.6,67.78,67.58,67.67,127300.0,48.3141,48.4428,48.2998,48.3641,127300.0
2010-10-29 10:00:00,67.65,67.89,67.61,67.87,111400.0,48.3498,48.5214,48.3213,48.5071,111400.0
2010-10-29 10:10:00,67.87,67.95,67.79,67.83,69500.0,48.5071,48.5643,48.4499,48.4785,69500.0
2010-10-29 10:20:00,67.83,67.9,67.73,67.76,66100.0,48.4785,48.5285,48.407,48.4285,66100.0
2010-10-29 10:30:00,67.76,67.84,67.72,67.77,50600.0,48.4285,48.4856,48.3999,48.4356,50600.0
2010-10-29 10:40:00,67.78,67.81,67.7,67.7,54400.0,48.4428,48.4642,48.3856,48.3856,54400.0
2010-10-29 10:50:00,67.71,67.74,67.6,67.65,205900.0,48.3927,48.4142,48.3141,48.3498,205900.0
2010-10-29 11:00:00,67.64,67.69,67.53,67.68,99600.0,48.3427,48.3784,48.2641,48.3713,99600.0
2010-10-29 11:10:00,67.68,67.71,67.56,67.64,96600.0,48.3713,48.3927,48.2855,48.3427,96600.0
2010-10-29 11:20:00,67.63,67.67,67.59,67.6,98700.0,48.3356,48.3641,48.307,48.3141,98700.0
2010-10-29 11:30:00,67.59,67.62,67.46,67.58,180600.0,48.307,48.3284,48.2141,48.2998,180600.0
2010-10-29 11:40:00,67.6,67.69,67.51,67.61,58700.0,48.3141,48.3784,48.2498,48.3213,58700.0
2010-10-29 11:50:00,67.61,67.63,67.55,67.6,26300.0,48.3213,48.3356,48.2784,48.3141,26300.0
2010-10-29 12:00:00,67.6,67.64,67.58,67.61,64500.0,48.3141,48.3427,48.2998,48.3213,64500.0
2010-10-29 12:10:00,67.61,67.68,67.58,67.58,131700.0,48.3213,48.3713,48.2998,48.2998,131700.0
2010-10-29 12:20:00,67.59,67.71,67.58,67.64,152700.0,48.307,48.3927,48.2998,48.3427,152700.0
2010-10-29 12:30:00,67.65,67.67,67.62,67.65,140400.0,48.3498,48.3641,48.3284,48.3498,140400.0
2010-10-29 12:40:00,67.64,67.64,67.53,67.57,36500.0,48.3427,48.3427,48.2641,48.2927,36500.0
2010-10-29 12:50:00,67.57,67.65,67.57,67.65,24700.0,48.2927,48.3498,48.2927,48.3498,24700.0
2010-10-29 13:00:00,67.64,67.65,67.56,67.61,46600.0,48.3427,48.3498,48.2855,48.3213,46600.0
2010-10-29 13:10:00,67.61,67.63,67.57,67.61,29900.0,48.3213,48.3356,48.2927,48.3213,29900.0
2010-10-29 13:20:00,67.61,67.67,67.61,67.64,25700.0,48.3213,48.3641,48.3213,48.3427,25700.0
2010-10-29 13:30:00,67.64,67.65,67.57,67.58,21000.0,48.3427,48.3498,48.2927,48.2998,21000.0
2010-10-29 13:40:00,67.57,67.67,67.56,67.65,28000.0,48.2927,48.3641,48.2855,48.3498,28000.0
2010-10-29 13:50:00,67.65,67.7,67.61,67.63,73400.0,48.3498,48.3856,48.3213,48.3356,73400.0
2010-10-29 14:00:00,67.63,67.7,67.62,67.68,34700.0,48.3356,48.3856,48.3284,48.3713,34700.0
2010-10-29 14:10:00,67.68,67.76,67.66,67.72,62100.0,48.3713,48.4285,48.357,48.3999,62100.0
2010-10-29 14:20:00,67.73,67.92,67.73,67.91,63400.0,48.407,48.5428,48.407,48.5357,63400.0
2010-10-29 14:30:00,67.92,67.95,67.88,67.91,113300.0,48.5428,48.5643,48.5142,48.5357,113300.0
2010-10-29 14:40:00,67.91,67.95,67.89,67.92,46700.0,48.5357,48.5643,48.5214,48.5428,46700.0
2010-10-29 14:50:00,67.91,67.92,67.85,67.85,29100.0,48.5357,48.5428,48.4928,48.4928,29100.0
2010-10-29 15:00:00,67.86,67.91,67.83,67.86,72700.0,48.4999,48.5357,48.4785,48.4999,72700.0
2010-10-29 15:10:00,67.84,67.88,67.82,67.84,55300.0,48.4856,48.5142,48.4713,48.4856,55300.0
2010-10-29 15:20:00,67.85,68.0,67.82,67.99,73500.0,48.4928,48.6,48.4713,48.5928,73500.0
2010-10-29 15:30:00,67.99,68.06,67.98,68.06,90700.0,48.5928,48.6429,48.5857,48.6429,90700.0
2010-10-29 15:40:00,68.06,68.13,68.03,68.1,185300.0,48.6429,48.6929,48.6214,48.6715,185300.0
2010-10-29 15:50:00,68.11,68.13,68.03,68.08,169000.0,48.6786,48.6929,48.6214,48.6572,169000.0
2010-11-01 09:30:00,68.33,68.36,68.0,68.35,60000.0,48.8358,48.8573,48.6,48.8501,60000.0
2010-11-01 09:40:00,68.32,68.46,68.32,68.4,29600.0,48.8287,48.9288,48.8287,48.8859,29600.0
2010-11-01 09:50:00,68.39,68.39,68.24,68.26,75300.0,48.8787,48.8787,48.7715,48.7858,75300.0
2010-11-01 10:00:00,68.27,68.69,68.26,68.68,91700.0,48.793,49.0931,48.7858,49.086,91700.0
2010-11-01 10:10:00,68.68,68.82,68.66,68.78,43700.0,49.086,49.186,49.0717,49.1575,43700.0
2010-11-01 10:20:00,68.79,68.85,68.64,68.7,35000.0,49.1646,49.2075,49.0574,49.1003,35000.0
2010-11-01 10:30:00,68.68,68.71,68.46,68.51,29100.0,49.086,49.1074,48.9288,48.9645,29100.0
2010-11-01 10:40:00,68.51,68.63,68.51,68.63,18800.0,48.9645,49.0503,48.9645,49.0503,18800.0
2010-11-01 10:50:00,68.6,68.63,68.44,68.46,31600.0,49.0288,49.0503,48.9145,48.9288,31600.0
2010-11-01 11:00:00,68.47,68.52,68.44,68.49,89600.0,48.9359,48.9716,48.9145,48.9502,89600.0
2010-11-01 11:10:00,68.49,68.58,68.46,68.47,65800.0,48.9502,49.0145,48.9288,48.9359,65800.0
2010-11-01 11:20:00,68.47,68.5,68.41,68.46,68700.0,48.9359,48.9573,48.893,48.9288,68700.0
2010-11-01 11:30:00,68.45,68.45,68.14,68.19,29800.0,48.9216,48.9216,48.7001,48.7358,29800.0
2010-11-01 11:40:00,68.2,68.25,68.16,68.2,17800.0,48.7429,48.7787,48.7143,48.7429,17800.0
2010-11-01 11:50:00,68.21,68.22,68.08,68.22,23300.0,48.7501,48.7572,48.6572,48.7572,23300.0
2010-11-01 12:00:00,68.22,68.25,68.15,68.16,31200.0,48.7572,48.7787,48.7072,48.7143,31200.0
2010-11-01 12:10:00,68.16,68.25,68.15,68.19,41300.0,48.7143,48.7787,48.7072,48.7358,41300.0
2010-11-01 12:20:00,68.19,68.29,68.18,68.24,16300.0,48.7358,48.8073,48.7286,48.7715,16300.0
2010-11-01 12:30:00,68.24,68.27,68.14,68.17,24100.0,48.7715,48.793,48.7001,48.7215,24100.0
2010-11-01 12:40:00,68.18,68.19,67.95,67.96,43500.0,48.7286,48.7358,48.5643,48.5714,43500.0
2010-11-01 12:50:00,67.95,67.95,67.86,67.9,15300.0,48.5643,48.5643,48.4999,48.5285,15300.0
2010-11-01 13:00:00,67.91,68.03,67.9,68.03,74400.0,48.5357,48.6214,48.5285,48.6214,74400.0
2010-11-01 13:10:00,68.03,68.1,68.0,68.09,31000.0,48.6214,48.6715,48.6,48.6643,31000.0
2010-11-01 13:20:00,68.09,68.1,68.01,68.07,55700.0,48.6643,48.6715,48.6071,48.65,55700.0
2010-11-01 13:30:00,68.08,68.16,68.07,68.14,16400.0,48.6572,48.7143,48.65,48.7001,16400.0
2010-11-01 13:40:00,68.13,68.17,68.12,68.14,24500.0,48.6929,48.7215,48.6858,48.7001,24500.0
2010-11-01 13:50:00,68.15,68.2,68.15,68.16,23700.0,48.7072,48.7429,48.7072,48.7143,23700.0
2010-11-01 14:00:00,68.16,68.18,68.13,68.15,18700.0,48.7143,48.7286,48.6929,48.7072,18700.0
2010-11-01 14:10:00,68.13,68.14,68.0,68.04,46700.0,48.6929,48.7001,48.6,48.6286,46700.0
2010-11-01 14:20:00,68.05,68.08,67.96,67.96,17500.0,48.6357,48.6572,48.5714,48.5714,17500.0
2010-11-01 14:30:00,67.97,67.97,67.87,67.9,123700.0,48.5786,48.5786,48.5071,48.5285,123700.0
2010-11-01 14:40:00,67.89,67.9,67.7,67.71,32000.0,48.5214,48.5285,48.3856,48.3927,32000.0
2010-11-01 14:50:00,67.68,67.82,67.68,67.81,32200.0,48.3713,48.4713,48.3713,48.4642,32200.0
2010-11-01 15:00:00,67.8,67.82,67.48,67.5,66800.0,48.4571,48.4713,48.2283,48.2426,66800.0
2010-11-01 15:10:00,67.5,67.51,67.31,67.36,46700.0,48.2426,48.2498,48.1068,48.1426,46700.0
2010-11-01 15:20:00,67.35,67.51,67.32,67.46,28100.0,48.1354,48.2498,48.114,48.2141,28100.0
2010-11-01 15:30:00,67.47,67.57,67.44,67.54,91800.0,48.2212,48.2927,48.1998,48.2712,91800.0
2010-11-01 15:40:00,67.55,67.78,67.54,67.71,71900.0,48.2784,48.4428,48.2712,48.3927,71900.0
2010-11-01 15:50:00,67.73,67.86,67.65,67.82,74300.0,48.407,48.4999,48.3498,48.4713,74300.0
2010-11-02 09:30:00,68.45,68.85,68.45,68.71,52200.0,48.9216,49.2075,48.9216,49.1074,52200.0
2010-11-02 09:40:00,68.72,69.08,68.69,68.97,51300.0,49.1146,49.3719,49.0931,49.2933,51300.0
2010-11-02 09:50:00,68.97,69.1,68.81,68.81,39700.0,49.2933,49.3862,49.1789,49.1789,39700.0
2010-11-02 10:00:00,68.78,68.85,68.67,68.71,32100.0,49.1575,49.2075,49.0788,49.1074,32100.0
2010-11-02 10:10:00,68.72,68.74,68.48,68.64,24500.0,49.1146,49.1289,48.943,49.0574,24500.0
2010-11-02 10:20:00,68.64,68.64,68.37,68.37,65900.0,49.0574,49.0574,48.8644,48.8644,65900.0
2010-11-02 10:30:00,68.4,68.44,68.24,68.24,39800.0,48.8859,48.9145,48.7715,48.7715,39800.0
2010-11-02 10:40:00,68.26,68.4,68.26,68.33,23000.0,48.7858,48.8859,48.7858,48.8358,23000.0
2010-11-02 10:50:00,68.3,68.42,68.3,68.36,17200.0,48.8144,48.9002,48.8144,48.8573,17200.0
2010-11-02 11:00:00,68.35,68.43,68.29,68.38,22300.0,48.8501,48.9073,48.8073,48.8716,22300.0
2010-11-02 11:10:00,68.37,68.39,68.2,68.24,32400.0,48.8644,48.8787,48.7429,48.7715,32400.0
2010-11-02 11:20:00,68.25,68.26,68.1,68.1,34300.0,48.7787,48.7858,48.6715,48.6715,34300.0
2010-11-02 11:30:00,68.11,68.24,68.09,68.22,30000.0,48.6786,48.7715,48.6643,48.7572,30000.0
2010-11-02 11:40:00,68.23,68.28,68.15,68.28,12600.0,48.7644,48.8001,48.7072,48.8001,12600.0
2010-11-02 11:50:00,68.29,68.35,68.23,68.23,29400.0,48.8073,48.8501,48.7644,48.7644,29400.0
2010-11-02 12:00:00,68.24,68.24,68.05,68.07,50600.0,48.7715,48.7715,48.6357,48.65,50600.0
2010-11-02 12:10:00,68.08,68.08,68.02,68.06,21700.0,48.6572,48.6572,48.6143,48.6429,21700.0
2010-11-02 12:20:00,68.06,68.08,67.98,68.05,14800.0,48.6429,48.6572,48.5857,48.6357,14800.0
2010-11-02 12:30:00,68.05,68.21,68.04,68.21,16300.0,48.6357,48.7501,48.6286,48.7501,16300.0
2010-11-02 12:40:00,68.2,68.34,68.2,68.32,16000.0,48.7429,48.843,48.7429,48.8287,16000.0
2010-11-02 12:50:00,68.33,68.39,68.32,68.36,12500.0,48.8358,48.8787,48.8287,48.8573,12500.0
2010-11-02 13:00:00,68.36,68.37,68.28,68.29,24700.0,48.8573,48.8644,48.8001,48.8073,24700.0
2010-11-02 13:10:00,68.29,68.32,68.22,68.25,19700.0,48.8073,48.8287,48.7572,48.7787,19700.0
2010-11-02 13:20:00,68.24,68.32,68.23,68.26,40100.0,48.7715,48.8287,48.7644,48.7858,40100.0
2010-11-02 13:30:00,68.27,68.34,68.25,68.28,69600.0,48.793,48.843,48.7787,48.8001,69600.0
2010-11-02 13:40:00,68.28,68.31,68.15,68.17,99800.0,48.8001,48.8215,48.7072,48.7215,99800.0
2010-11-02 13:50:00,68.18,68.25,68.17,68.23,21000.0,48.7286,48.7787,48.7215,48.7644,21000.0
2010-11-02 14:00:00,68.24,68.25,68.16,68.18,44500.0,48.7715,48.7787,48.7143,48.7286,44500.0
2010-11-02 14:10:00,68.18,68.21,68.11,68.13,36200.0,48.7286,48.7501,48.6786,48.6929,36200.0
2010-11-02 14:20:00,68.14,68.23,68.14,68.21,20500.0,48.7001,48.7644,48.7001,48.7501,20500.0
2010-11-02 14:30:00,68.21,68.22,68.05,68.12,41500.0,48.7501,48.7572,48.6357,48.6858,41500.0
2010-11-02 14:40:00,68.13,68.21,68.11,68.16,67800.0,48.6929,48.7501,48.6786,48.7143,67800.0
2010-11-02 14:50:00,68.16,68.16,67.99,68.0,81600.0,48.7143,48.7143,48.5928,48.6,81600.0
2010-11-02 15:00:00,68.0,68.08,68.0,68.02,42200.0,48.6,48.6572,48.6,48.6143,42200.0
2010-11-02 15:10:00,68.03,68.11,67.99,68.09,42100.0,48.6214,48.6786,48.5928,48.6643,42100.0
2010-11-02 15:20:00,68.09,68.11,68.03,68.03,51800.0,48.6643,48.6786,48.6214,48.6214,51800.0
2010-11-02 15:30:00,68.03,68.05,67.98,67.99,82000.0,48.6214,48.6357,48.5857,48.5928,82000.0
2010-11-02 15:40:00,68.0,68.04,67.98,68.02,90500.0,48.6,48.6286,48.5857,48.6143,90500.0
2010-11-02 15:50:00,68.02,68.03,67.99,68.01,281700.0,48.6143,48.6214,48.5928,48.6071,281700.0
2010-11-03 09:30:00,68.21,68.7,68.0,68.5,558100.0,48.7501,49.1003,48.6,48.9573,558100.0
2010-11-03 09:40:00,68.52,68.77,68.35,68.51,97500.0,48.9716,49.1503,48.8501,48.9645,97500.0
2010-11-03 09:50:00,68.55,68.6,68.25,68.29,52800.0,48.9931,49.0288,48.7787,48.8073,52800.0
2010-11-03 10:00:00,68.31,68.39,68.07,68.24,42400.0,48.8215,48.8787,48.65,48.7715,42400.0
2010-11-03 10:10:00,68.24,68.5,68.22,68.46,35200.0,48.7715,48.9573,48.7572,48.9288,35200.0
2010-11-03 10:20:00,68.46,68.46,68.18,68.19,35700.0,48.9288,48.9288,48.7286,48.7358,35700.0
2010-11-03 10:30:00,68.19,68.21,68.13,68.2,55400.0,48.7358,48.7501,48.6929,48.7429,55400.0
2010-11-03 10:40:00,68.2,68.2,68.03,68.04,31300.0,48.7429,48.7429,48.6214,48.6286,31300.0
2010-11-03 10:50:00,68.05,68.07,67.99,67.99,18800.0,48.6357,48.65,48.5928,48.5928,18800.0
2010-11-03 11:00:00,67.99,68.06,67.94,67.95,35400.0,48.5928,48.6429,48.5571,48.5643,35400.0
2010-11-03 11:10:00,67.96,67.96,67.75,67.82,47000.0,48.5714,48.5714,48.4213,48.4713,47000.0
2010-11-03 11:20:00,67.81,67.91,67.76,67.84,31300.0,48.4642,48.5357,48.4285,48.4856,31300.0
2010-11-03 11:30:00,67.83,68.0,67.82,68.0,19500.0,48.4785,48.6,48.4713,48.6,19500.0
2010-11-03 11:40:00,68.0,68.01,67.84,67.84,26000.0,48.6,48.6071,48.4856,48.4856,26000.0
2010-11-03 11:50:00,67.84,67.89,67.78,67.79,25300.0,48.4856,48.5214,48.4428,48.4499,25300.0
2010-11-03 12:00:00,67.8,67.8,67.64,67.72,21400.0,48.4571,48.4571,48.3427,48.3999,21400.0
2010-11-03 12:10:00,67.73,67.75,67.68,67.71,26900.0,48.407,48.4213,48.3713,48.3927,26900.0
2010-11-03 12:20:00,67.71,67.74,67.64,67.74,50400.0,48.3927,48.4142,48.3427,48.4142,50400.0
2010-11-03 12:30:00,67.73,67.93,67.72,67.84,50300.0,48.407,48.55,48.3999,48.4856,50300.0
2010-11-03 12:40:00,67.84,67.92,67.79,67.79,31100.0,48.4856,48.5428,48.4499,48.4499,31100.0
2010-11-03 12:50:00,67.78,67.8,67.72,67.78,18500.0,48.4428,48.4571,48.3999,48.4428,18500.0
2010-11-03 13:00:00,67.78,67.89,67.78,67.79,17300.0,48.4428,48.5214,48.4428,48.4499,17300.0
2010-11-03 13:10:00,67.79,67.79,67.7,67.72,21600.0,48.4499,48.4499,48.3856,48.3999,21600.0
2010-11-03 13:20:00,67.71,67.71,67.57,67.59,17300.0,48.3927,48.3927,48.2927,48.307,17300.0
2010-11-03 13:30:00,67.59,67.72,67.58,67.63,40300.0,48.307,48.3999,48.2998,48.3356,40300.0
2010-11-03 13:40:00,67.63,67.68,67.6,67.68,23400.0,48.3356,48.3713,48.3141,48.3713,23400.0
2010-11-03 13:50:00,67.66,67.69,67.61,67.61,13800.0,48.357,48.3784,48.3213,48.3213,13800.0
2010-11-03 14:00:00,67.61,67.77,67.57,67.72,23500.0,48.3213,48.4356,48.2927,48.3999,23500.0
2010-11-03 14:10:00,67.72,68.04,67.39,67.87,62900.0,48.3999,48.6286,48.164,48.5071,62900.0
2010-11-03 14:20:00,67.88,68.27,67.35,67.44,94300.0,48.5142,48.793,48.1354,48.1998,94300.0
2010-11-03 14:30:00,67.44,67.75,67.27,67.69,69900.0,48.1998,48.4213,48.0783,48.3784,69900.0
2010-11-03 14:40:00,67.68,67.9,67.53,67.85,42100.0,48.3713,48.5285,48.2641,48.4928,42100.0
2010-11-03 14:50:00,67.86,68.09,67.81,68.01,39800.0,48.4999,48.6643,48.4642,48.6071,39800.0
2010-11-03 15:00:00,68.04,68.13,67.94,68.05,82900.0,48.6286,48.6929,48.5571,48.6357,82900.0
2010-11-03 15:10:00,68.04,68.1,67.9,67.99,77900.0,48.6286,48.6715,48.5285,48.5928,77900.0
2010-11-03 15:20:00,67.99,67.99,67.84,67.96,58800.0,48.5928,48.5928,48.4856,48.5714,58800.0
2010-11-03 15:30:00,67.95,67.99,67.84,67.85,70400.0,48.5643,48.5928,48.4856,48.4928,70400.0
2010-11-03 15:40:00,67.85,67.91,67.75,67.89,83600.0,48.4928,48.5357,48.4213,48.5214,83600.0
2010-11-03 15:50:00,67.89,67.97,67.79,67.97,87600.0,48.5214,48.5786,48.4499,48.5786,87600.0
2010-11-04 09:30:00,68.81,68.82,68.25,68.57,159300.0,49.1789,49.186,48.7787,49.0074,159300.0
2010-11-04 09:40:00,68.57,68.62,68.47,68.5,97200.0,49.0074,49.0431,48.9359,48.9573,97200.0
2010-11-04 09:50:00,68.51,68.69,68.5,68.68,53600.0,48.9645,49.0931,48.9573,49.086,53600.0
2010-11-04 10:00:00,68.68,68.68,68.54,68.54,44900.0,49.086,49.086,48.9859,48.9859,44900.0
2010-11-04 10:10:00,68.54,68.56,68.45,68.55,53100.0,48.9859,49.0002,48.9216,48.9931,53100.0
2010-11-04 10:20:00,68.54,68.56,68.49,68.52,52200.0,48.9859,49.0002,48.9502,48.9716,52200.0
2010-11-04 10:30:00,68.53,68.59,68.51,68.59,61300.0,48.9788,49.0217,48.9645,49.0217,61300.0
2010-11-04 10:40:00,68.59,68.75,68.59,68.75,59300.0,49.0217,49.136,49.0217,49.136,59300.0
2010-11-04 10:50:00,68.75,68.82,68.72,68.82,49500.0,49.136,49.186,49.1146,49.186,49500.0
2010-11-04 11:00:00,68.81,68.92,68.81,68.9,44500.0,49.1789,49.2575,49.1789,49.2432,44500.0
2010-11-04 11:10:00,68.9,68.95,68.88,68.94,47300.0,49.2432,49.279,49.2289,49.2718,47300.0
2010-11-04 11:20:00,68.94,68.95,68.86,68.88,37100.0,49.2718,49.279,49.2146,49.2289,37100.0
2010-11-04 11:30:00,68.89,68.91,68.88,68.89,23800.0,49.2361,49.2504,49.2289,49.2361,23800.0
2010-11-04 11:40:00,68.89,68.95,68.89,68.95,33300.0,49.2361,49.279,49.2361,49.279,33300.0
2010-11-04 11:50:00,68.95,68.98,68.94,68.98,44400.0,49.279,49.3004,49.2718,49.3004,44400.0
2010-11-04 12:00:00,68.98,68.98,68.84,68.85,49400.0,49.3004,49.3004,49.2003,49.2075,49400.0
2010-11-04 12:10:00,68.85,68.9,68.79,68.85,64500.0,49.2075,49.2432,49.1646,49.2075,64500.0
2010-11-04 12:20:00,68.85,69.0,68.85,68.99,62800.0,49.2075,49.3147,49.2075,49.3075,62800.0
2010-11-04 12:30:00,68.98,68.99,68.91,68.91,55800.0,49.3004,49.3075,49.2504,49.2504,55800.0
2010-11-04 12:40:00,68.9,68.92,68.83,68.86,51000.0,49.2432,49.2575,49.1932,49.2146,51000.0
2010-11-04 12:50:00,68.86,68.86,68.83,68.85,34300.0,49.2146,49.2146,49.1932,49.2075,34300.0
2010-11-04 13:00:00,68.84,68.85,68.83,68.85,18500.0,49.2003,49.2075,49.1932,49.2075,18500.0
2010-11-04 13:10:00,68.84,68.88,68.8,68.85,58100.0,49.2003,49.2289,49.1718,49.2075,58100.0
2010-11-04 13:20:00,68.85,68.87,68.82,68.86,20500.0,49.2075,49.2218,49.186,49.2146,20500.0
2010-11-04 13:30:00,68.87,68.9,68.86,68.88,32000.0,49.2218,49.2432,49.2146,49.2289,32000.0
2010-11-04 13:40:00,68.88,68.95,68.86,68.95,18100.0,49.2289,49.279,49.2146,49.279,18100.0
2010-11-04 13:50:00,68.95,68.99,68.92,68.97,32300.0,49.279,49.3075,49.2575,49.2933,32300.0
2010-11-04 14:00:00,68.96,68.98,68.89,68.89,32300.0,49.2861,49.3004,49.2361,49.2361,32300.0
2010-11-04 14:10:00,68.9,68.97,68.87,68.96,33700.0,49.2432,49.2933,49.2218,49.2861,33700.0
2010-11-04 14:20:00,68.96,69.03,68.94,68.95,23200.0,49.2861,49.3361,49.2718,49.279,23200.0
2010-11-04 14:30:00,68.95,69.17,68.95,69.16,35700.0,49.279,49.4362,49.279,49.429,35700.0
2010-11-04 14:40:00,69.14,69.19,69.07,69.08,28100.0,49.4148,49.4505,49.3647,49.3719,28100.0
2010-11-04 14:50:00,69.07,69.2,69.06,69.19,40100.0,49.3647,49.4576,49.3576,49.4505,40100.0
2010-11-04 15:00:00,69.19,69.27,69.18,69.25,47600.0,49.4505,49.5077,49.4433,49.4934,47600.0
2010-11-04 15:10:00,69.24,69.26,69.16,69.17,49800.0,49.4862,49.5005,49.429,49.4362,49800.0
2010-11-04 15:20:00,69.16,69.3,69.1,69.3,61500.0,49.429,49.5291,49.3862,49.5291,61500.0
2010-11-04 15:30:00,69.3,69.3,69.2,69.2,45500.0,49.5291,49.5291,49.4576,49.4576,45500.0
2010-11-04 15:40:00,69.21,69.24,69.07,69.16,123100.0,49.4648,49.4862,49.3647,49.429,123100.0
2010-11-04 15:50:00,69.16,69.22,69.14,69.2,99400.0,49.429,49.4719,49.4148,49.4576,99400.0
2010-11-05 09:30:00,69.1,69.35,69.1,69.27,34500.0,49.3862,49.5648,49.3862,49.5077,34500.0
2010-11-05 09:40:00,69.26,69.29,68.97,68.99,33600.0,49.5005,49.522,49.2933,49.3075,33600.0
2010-11-05 09:50:00,69.0,69.32,68.9,69.2,22600.0,49.3147,49.5434,49.2432,49.4576,22600.0
2010-11-05 10:00:00,69.19,69.35,69.12,69.34,14300.0,49.4505,49.5648,49.4005,49.5577,14300.0
2010-11-05 10:10:00,69.33,69.5,69.32,69.46,49000.0,49.5505,49.672,49.5434,49.6435,49000.0
2010-11-05 10:20:00,69.46,69.56,69.45,69.55,53200.0,49.6435,49.7149,49.6363,49.7078,53200.0
2010-11-05 10:30:00,69.58,69.69,69.57,69.58,42000.0,49.7292,49.8078,49.7221,49.7292,42000.0
2010-11-05 10:40:00,69.58,69.78,69.58,69.78,54500.0,49.7292,49.8722,49.7292,49.8722,54500.0
2010-11-05 10:50:00,69.77,69.88,69.74,69.86,44500.0,49.865,49.9436,49.8436,49.9293,44500.0
2010-11-05 11:00:00,69.85,69.97,69.83,69.96,47900.0,49.9222,50.008,49.9079,50.0008,47900.0
2010-11-05 11:10:00,69.95,69.97,69.93,69.95,26900.0,49.9937,50.008,49.9794,49.9937,26900.0
2010-11-05 11:20:00,69.96,69.96,69.88,69.9,24200.0,50.0008,50.0008,49.9436,49.9579,24200.0
2010-11-05 11:30:00,69.89,69.97,69.81,69.82,31200.0,49.9508,50.008,49.8936,49.9008,31200.0
2010-11-05 11:40:00,69.82,69.83,69.7,69.74,25300.0,49.9008,49.9079,49.815,49.8436,25300.0
2010-11-05 11:50:00,69.74,69.83,69.66,69.66,26200.0,49.8436,49.9079,49.7864,49.7864,26200.0
2010-11-05 12:00:00,69.64,69.78,69.62,69.78,12600.0,49.7721,49.8722,49.7578,49.8722,12600.0
2010-11-05 12:10:00,69.8,69.84,69.71,69.74,40400.0,49.8865,49.915,49.8221,49.8436,40400.0
2010-11-05 12:20:00,69.74,69.75,69.51,69.51,25000.0,49.8436,49.8507,49.6792,49.6792,25000.0
2010-11-05 12:30:00,69.5,69.74,69.48,69.74,34500.0,49.672,49.8436,49.6578,49.8436,34500.0
2010-11-05 12:40:00,69.74,69.78,69.62,69.65,17800.0,49.8436,49.8722,49.7578,49.7793,17800.0
2010-11-05 12:50:00,69.66,69.71,69.59,69.71,13200.0,49.7864,49.8221,49.7364,49.8221,13200.0
2010-11-05 13:00:00,69.68,69.89,69.67,69.87,22800.0,49.8007,49.9508,49.7935,49.9365,22800.0
2010-11-05 13:10:00,69.86,69.87,69.78,69.79,14500.0,49.9293,49.9365,49.8722,49.8793,14500.0
2010-11-05 13:20:00,69.78,69.79,69.67,69.68,19600.0,49.8722,49.8793,49.7935,49.8007,19600.0
2010-11-05 13:30:00,69.69,69.71,69.67,69.68,27700.0,49.8078,49.8221,49.7935,49.8007,27700.0
2010-11-05 13:40:00,69.69,69.7,69.68,69.69,15200.0,49.8078,49.815,49.8007,49.8078,15200.0
2010-11-05 13:50:00,69.69,69.7,69.69,69.7,19300.0,49.8078,49.815,49.8078,49.815,19300.0
2010-11-05 14:00:00,69.7,69.7,69.51,69.56,41800.0,49.815,49.815,49.6792,49.7149,41800.0
2010-11-05 14:10:00,69.56,69.58,69.53,69.55,20200.0,49.7149,49.7292,49.6935,49.7078,20200.0
2010-11-05 14:20:00,69.54,69.63,69.53,69.62,29300.0,49.7006,49.765,49.6935,49.7578,29300.0
2010-11-05 14:30:00,69.61,69.7,69.59,69.66,21600.0,49.7507,49.815,49.7364,49.7864,21600.0
2010-11-05 14:40:00,69.66,69.7,69.61,69.7,31000.0,49.7864,49.815,49.7507,49.815,31000.0
2010-11-05 14:50:00,69.7,69.71,69.6,69.64,28200.0,49.815,49.8221,49.7435,49.7721,28200.0
2010-11-05 15:00:00,69.65,69.67,69.64,69.66,22200.0,49.7793,49.7935,49.7721,49.7864,22200.0
2010-11-05 15:10:00,69.66,69.67,69.56,69.6,31000.0,49.7864,49.7935,49.7149,49.7435,31000.0
2010-11-05 15:20:00,69.6,69.67,69.54,69.65,45700.0,49.7435,49.7935,49.7006,49.7793,45700.0
2010-11-05 15:30:00,69.64,69.7,69.53,69.54,60900.0,49.7721,49.815,49.6935,49.7006,60900.0
2010-11-05 15:40:00,69.55,69.72,69.49,69.69,107900.0,49.7078,49.8293,49.6649,49.8078,107900.0
2010-11-05 15:50:00,69.69,69.82,69.65,69.68,202300.0,49.8078,49.9008,49.7793,49.8007,202300.0
2010-11-08 09:30:00,69.14,69.52,69.11,69.43,48600.0,49.4148,49.6863,49.3933,49.622,48600.0
2010-11-08 09:40:00,69.41,69.47,69.22,69.35,20000.0,49.6077,49.6506,49.4719,49.5648,20000.0
2010-11-08 09:50:00,69.33,69.46,69.02,69.09,34700.0,49.5505,49.6435,49.329,49.379,34700.0
2010-11-08 10:00:00,69.1,69.11,68.96,68.99,56500.0,49.3862,49.3933,49.2861,49.3075,56500.0
2010-11-08 10:10:00,68.98,69.23,68.97,69.2,52200.0,49.3004,49.4791,49.2933,49.4576,52200.0
2010-11-08 10:20:00,69.21,69.34,69.16,69.23,36300.0,49.4648,49.5577,49.429,49.4791,36300.0
2010-11-08 10:30:00,69.23,69.24,69.11,69.2,20400.0,49.4791,49.4862,49.3933,49.4576,20400.0
2010-11-08 10:40:00,69.19,69.34,69.19,69.32,23800.0,49.4505,49.5577,49.4505,49.5434,23800.0
2010-11-08 10:50:00,69.31,69.35,69.13,69.15,49900.0,49.5363,49.5648,49.4076,49.4219,49900.0
2010-11-08 11:00:00,69.18,69.21,69.08,69.09,46400.0,49.4433,49.4648,49.3719,49.379,46400.0
2010-11-08 11:10:00,69.1,69.18,69.09,69.14,22200.0,49.3862,49.4433,49.379,49.4148,22200.0
2010-11-08 11:20:00,69.15,69.2,69.14,69.19,28300.0,49.4219,49.4576,49.4148,49.4505,28300.0
2010-11-08 11:30:00,69.19,69.27,69.19,69.25,22200.0,49.4505,49.5077,49.4505,49.4934,22200.0
2010-11-08 11:40:00,69.23,69.25,69.16,69.23,11000.0,49.4791,49.4934,49.429,49.4791,11000.0
2010-11-08 11:50:00,69.24,69.5,69.24,69.5,17800.0,49.4862,49.672,49.4862,49.672,17800.0
2010-11-08 12:00:00,69.5,69.53,69.45,69.49,18800.0,49.672,49.6935,49.6363,49.6649,18800.0
2010-11-08 12:10:00,69.49,69.52,69.47,69.52,12000.0,49.6649,49.6863,49.6506,49.6863,12000.0
2010-11-08 12:20:00,69.52,69.63,69.47,69.61,21400.0,49.6863,49.765,49.6506,49.7507,21400.0
2010-11-08 12:30:00,69.62,69.65,69.55,69.56,32400.0,49.7578,49.7793,49.7078,49.7149,32400.0
2010-11-08 12:40:00,69.57,69.61,69.56,69.57,13800.0,49.7221,49.7507,49.7149,49.7221,13800.0
2010-11-08 12:50:00,69.58,69.62,69.56,69.59,20000.0,49.7292,49.7578,49.7149,49.7364,20000.0
2010-11-08 13:00:00,69.59,69.66,69.58,69.65,16000.0,49.7364,49.7864,49.7292,49.7793,16000.0
2010-11-08 13:10:00,69.65,69.8,69.62,69.62,31000.0,49.7793,49.8865,49.7578,49.7578,31000.0
2010-11-08 13:20:00,69.62,69.69,69.59,69.59,16000.0,49.7578,49.8078,49.7364,49.7364,16000.0
2010-11-08 13:30:00,69.59,69.59,69.45,69.45,12100.0,49.7364,49.7364,49.6363,49.6363,12100.0
2010-11-08 13:40:00,69.44,69.44,69.35,69.4,10100.0,49.6292,49.6292,49.5648,49.6006,10100.0
2010-11-08 13:50:00,69.41,69.41,69.37,69.38,10400.0,49.6077,49.6077,49.5791,49.5863,10400.0
2010-11-08 14:00:00,69.38,69.41,69.34,69.35,47600.0,49.5863,49.6077,49.5577,49.5648,47600.0
2010-11-08 14:10:00,69.36,69.38,69.28,69.34,10500.0,49.572,49.5863,49.5148,49.5577,10500.0
2010-11-08 14:20:00,69.35,69.37,69.25,69.26,22300.0,49.5648,49.5791,49.4934,49.5005,22300.0
2010-11-08 14:30:00,69.24,69.25,69.18,69.21,19200.0,49.4862,49.4934,49.4433,49.4648,19200.0
2010-11-08 14:40:00,69.21,69.22,69.12,69.13,69300.0,49.4648,49.4719,49.4005,49.4076,69300.0
2010-11-08 14:50:00,69.12,69.13,69.05,69.11,41700.0,49.4005,49.4076,49.3504,49.3933,41700.0
2010-11-08 15:00:00,69.11,69.26,69.11,69.23,26200.0,49.3933,49.5005,49.3933,49.4791,26200.0
2010-11-08 15:10:00,69.23,69.3,69.2,69.29,33700.0,49.4791,49.5291,49.4576,49.522,33700.0
2010-11-08 15:20:00,69.3,69.39,69.28,69.37,21500.0,49.5291,49.5934,49.5148,49.5791,21500.0
2010-11-08 15:30:00,69.37,69.47,69.36,69.36,48700.0,49.5791,49.6506,49.572,49.572,48700.0
2010-11-08 15:40:00,69.37,69.41,69.26,69.3,72100.0,49.5791,49.6077,49.5005,49.5291,72100.0
2010-11-08 15:50:00,69.29,69.4,69.25,69.38,84200.0,49.522,49.6006,49.4934,49.5863,84200.0
2010-11-09 09:30:00,69.53,69.6,69.38,69.38,26000.0,49.6935,49.7435,49.5863,49.5863,26000.0
2010-11-09 09:40:00,69.3,69.3,69.16,69.22,15900.0,49.5291,49.5291,49.429,49.4719,15900.0
2010-11-09 09:50:00,69.23,69.32,69.17,69.31,14500.0,49.4791,49.5434,49.4362,49.5363,14500.0
2010-11-09 10:00:00,69.3,69.54,69.3,69.49,23900.0,49.5291,49.7006,49.5291,49.6649,23900.0
2010-11-09 10:10:00,69.5,69.61,69.47,69.54,11800.0,49.672,49.7507,49.6506,49.7006,11800.0
2010-11-09 10:20:00,69.54,69.56,69.36,69.38,27800.0,49.7006,49.7149,49.572,49.5863,27800.0
2010-11-09 10:30:00,69.38,69.38,69.28,69.32,15200.0,49.5863,49.5863,49.5148,49.5434,15200.0
2010-11-09 10:40:00,69.33,69.37,69.31,69.36,15100.0,49.5505,49.5791,49.5363,49.572,15100.0
2010-11-09 10:50:00,69.38,69.47,69.36,69.46,11200.0,49.5863,49.6506,49.572,49.6435,11200.0
2010-11-09 11:00:00,69.46,69.49,69.38,69.38,12200.0,49.6435,49.6649,49.5863,49.5863,12200.0
2010-11-09 11:10:00,69.38,69.5,69.33,69.49,15100.0,49.5863,49.672,49.5505,49.6649,15100.0
2010-11-09 11:20:00,69.48,69.48,69.33,69.4,16800.0,49.6578,49.6578,49.5505,49.6006,16800.0
2010-11-09 11:30:00,69.41,69.43,69.33,69.4,16200.0,49.6077,49.622,49.5505,49.6006,16200.0
2010-11-09 11:40:00,69.39,69.4,69.34,69.34,108100.0,49.5934,49.6006,49.5577,49.5577,108100.0
2010-11-09 11:50:00,69.35,69.37,69.13,69.13,25700.0,49.5648,49.5791,49.4076,49.4076,25700.0
2010-11-09 12:00:00,69.14,69.38,69.14,69.36,20300.0,49.4148,49.5863,49.4148,49.572,20300.0
2010-11-09 12:10:00,69.35,69.36,69.19,69.21,9700.0,49.5648,49.572,49.4505,49.4648,9700.0
2010-11-09 12:20:00,69.2,69.27,69.18,69.25,81900.0,49.4576,49.5077,49.4433,49.4934,81900.0
2010-11-09 12:30:00,69.26,69.31,69.23,69.24,14800.0,49.5005,49.5363,49.4791,49.4862,14800.0
2010-11-09 12:40:00,69.24,69.29,69.23,69.24,15400.0,49.4862,49.522,49.4791,49.4862,15400.0
2010-11-09 12:50:00,69.24,69.27,69.17,69.17,23500.0,49.4862,49.5077,49.4362,49.4362,23500.0
2010-11-09 13:00:00,69.15,69.25,69.14,69.25,146300.0,49.4219,49.4934,49.4148,49.4934,146300.0
2010-11-09 13:10:00,69.24,69.29,69.22,69.24,37400.0,49.4862,49.522,49.4719,49.4862,37400.0
2010-11-09 13:20:00,69.23,69.28,69.2,69.28,65200.0,49.4791,49.5148,49.4576,49.5148,65200.0
2010-11-09 13:30:00,69.26,69.32,69.15,69.18,35700.0,49.5005,49.5434,49.4219,49.4433,35700.0
2010-11-09 13:40:00,69.17,69.18,69.03,69.04,48000.0,49.4362,49.4433,49.3361,49.3433,48000.0
2010-11-09 13:50:00,69.05,69.11,69.0,69.08,34900.0,49.3504,49.3933,49.3147,49.3719,34900.0
2010-11-09 14:00:00,69.08,69.11,69.08,69.09,12600.0,49.3719,49.3933,49.3719,49.379,12600.0
2010-11-09 14:10:00,69.09,69.27,69.08,69.16,15500.0,49.379,49.5077,49.3719,49.429,15500.0
2010-11-09 14:20:00,69.16,69.16,69.0,69.01,50900.0,49.429,49.429,49.3147,49.3218,50900.0
2010-11-09 14:30:00,69.01,69.2,68.93,69.18,120000.0,49.3218,49.4576,49.2647,49.4433,120000.0
2010-11-09 14:40:00,69.18,69.25,69.14,69.25,29200.0,49.4433,49.4934,49.4148,49.4934,29200.0
2010-11-09 14:50:00,69.23,69.23,69.16,69.2,40400.0,49.4791,49.4791,49.429,49.4576,40400.0
2010-11-09 15:00:00,69.19,69.2,69.12,69.15,31800.0,49.4505,49.4576,49.4005,49.4219,31800.0
2010-11-09 15:10:00,69.16,69.16,69.06,69.07,69800.0,49.429,49.429,49.3576,49.3647,69800.0
2010-11-09 15:20:00,69.07,69.15,69.01,69.11,52600.0,49.3647,49.4219,49.3218,49.3933,52600.0
2010-11-09 15:30:00,69.11,69.16,69.05,69.16,125400.0,49.3933,49.429,49.3504,49.429,125400.0
2010-11-09 15:40:00,69.15,69.19,68.9,68.93,86300.0,49.4219,49.4505,49.2432,49.2647,86300.0
2010-11-09 15:50:00,68.94,69.2,68.94,69.19,102700.0,49.2718,49.4576,49.2718,49.4505,102700.0
2010-11-10 09:30:00,69.06,69.1,68.83,68.84,51800.0,49.3576,49.3862,49.1932,49.2003,51800.0
2010-11-10 09:40:00,68.83,68.83,68.57,68.63,52900.0,49.1932,49.1932,49.0074,49.0503,52900.0
2010-11-10 09:50:00,68.62,68.62,68.33,68.37,83600.0,49.0431,49.0431,48.8358,48.8644,83600.0
2010-11-10 10:00:00,68.39,68.39,68.05,68.21,46500.0,48.8787,48.8787,48.6357,48.7501,46500.0
2010-11-10 10:10:00,68.21,68.33,68.15,68.19,25600.0,48.7501,48.8358,48.7072,48.7358,25600.0
2010-11-10 10:20:00,68.16,68.2,68.06,68.14,26000.0,48.7143,48.7429,48.6429,48.7001,26000.0
2010-11-10 10:30:00,68.15,68.23,68.12,68.16,22600.0,48.7072,48.7644,48.6858,48.7143,22600.0
2010-11-10 10:40:00,68.17,68.24,68.1,68.11,25400.0,48.7215,48.7715,48.6715,48.6786,25400.0
2010-11-10 10:50:00,68.11,68.12,67.98,68.01,37700.0,48.6786,48.6858,48.5857,48.6071,37700.0
2010-11-10 11:00:00,68.03,68.15,68.01,68.02,16200.0,48.6214,48.7072,48.6071,48.6143,16200.0
2010-11-10 11:10:00,68.03,68.05,67.99,68.05,21000.0,48.6214,48.6357,48.5928,48.6357,21000.0
2010-11-10 11:20:00,68.05,68.16,68.05,68.16,27200.0,48.6357,48.7143,48.6357,48.7143,27200.0
2010-11-10 11:30:00,68.15,68.36,68.15,68.36,28200.0,48.7072,48.8573,48.7072,48.8573,28200.0
2010-11-10 11:40:00,68.33,68.37,68.28,68.34,9800.0,48.8358,48.8644,48.8001,48.843,9800.0
2010-11-10 11:50:00,68.35,68.47,68.35,68.43,24800.0,48.8501,48.9359,48.8501,48.9073,24800.0
2010-11-10 12:00:00,68.43,68.44,68.28,68.31,23600.0,48.9073,48.9145,48.8001,48.8215,23600.0
2010-11-10 12:10:00,68.3,68.3,68.25,68.26,21200.0,48.8144,48.8144,48.7787,48.7858,21200.0
2010-11-10 12:20:00,68.27,68.28,68.19,68.22,26300.0,48.793,48.8001,48.7358,48.7572,26300.0
2010-11-10 12:30:00,68.24,68.3,68.24,68.29,11100.0,48.7715,48.8144,48.7715,48.8073,11100.0
2010-11-10 12:40:00,68.29,68.33,68.24,68.26,24000.0,48.8073,48.8358,48.7715,48.7858,24000.0
2010-11-10 12:50:00,68.25,68.32,68.23,68.23,14600.0,48.7787,48.8287,48.7644,48.7644,14600.0
2010-11-10 13:00:00,68.23,68.36,68.12,68.35,29000.0,48.7644,48.8573,48.6858,48.8501,29000.0
2010-11-10 13:10:00,68.37,68.56,68.34,68.53,21500.0,48.8644,49.0002,48.843,48.9788,21500.0
2010-11-10 13:20:00,68.53,68.63,68.49,68.52,32300.0,48.9788,49.0503,48.9502,48.9716,32300.0
2010-11-10 13:30:00,68.52,68.6,68.45,68.5,20000.0,48.9716,49.0288,48.9216,48.9573,20000.0
2010-11-10 13:40:00,68.5,68.5,68.38,68.43,16900.0,48.9573,48.9573,48.8716,48.9073,16900.0
2010-11-10 13:50:00,68.42,68.47,68.35,68.44,19700.0,48.9002,48.9359,48.8501,48.9145,19700.0
2010-11-10 14:00:00,68.44,68.71,68.44,68.65,36500.0,48.9145,49.1074,48.9145,49.0645,36500.0
2010-11-10 14:10:00,68.66,68.68,68.51,68.51,15200.0,49.0717,49.086,48.9645,48.9645,15200.0
2010-11-10 14:20:00,68.5,68.54,68.4,68.54,22300.0,48.9573,48.9859,48.8859,48.9859,22300.0
2010-11-10 14:30:00,68.55,68.55,68.45,68.47,14900.0,48.9931,48.9931,48.9216,48.9359,14900.0
2010-11-10 14:40:00,68.48,68.48,68.38,68.4,31500.0,48.943,48.943,48.8716,48.8859,31500.0
2010-11-10 14:50:00,68.4,68.45,68.38,68.43,29500.0,48.8859,48.9216,48.8716,48.9073,29500.0
2010-11-10 15:00:00,68.43,68.49,68.33,68.34,58300.0,48.9073,48.9502,48.8358,48.843,58300.0
2010-11-10 15:10:00,68.33,68.41,68.24,68.25,103300.0,48.8358,48.893,48.7715,48.7787,103300.0
2010-11-10 15:20:00,68.25,68.29,68.23,68.27,68300.0,48.7787,48.8073,48.7644,48.793,68300.0
2010-11-10 15:30:00,68.28,68.42,68.28,68.32,70700.0,48.8001,48.9002,48.8001,48.8287,70700.0
2010-11-10 15:40:00,68.32,68.33,68.25,68.27,78200.0,48.8287,48.8358,48.7787,48.793,78200.0
2010-11-10 15:50:00,68.27,68.27,68.16,68.23,199100.0,48.793,48.793,48.7143,48.7644,199100.0
2010-11-11 09:30:00,67.73,68.0,67.68,67.82,68400.0,48.407,48.6,48.3713,48.4713,68400.0
2010-11-11 09:40:00,67.81,67.85,67.35,67.46,57000.0,48.4642,48.4928,48.1354,48.2141,57000.0
2010-11-11 09:50:00,67.48,67.5,67.24,67.39,60000.0,48.2283,48.2426,48.0568,48.164,60000.0
2010-11-11 10:00:00,67.38,67.51,67.2,67.49,55700.0,48.1569,48.2498,48.0282,48.2355,55700.0
2010-11-11 10:10:00,67.52,67.54,67.31,67.42,46700.0,48.2569,48.2712,48.1068,48.1855,46700.0
2010-11-11 10:20:00,67.42,67.47,67.38,67.4,53800.0,48.1855,48.2212,48.1569,48.1712,53800.0
2010-11-11 10:30:00,67.39,67.39,67.22,67.27,89200.0,48.164,48.164,48.0425,48.0783,89200.0
2010-11-11 10:40:00,67.3,67.3,67.08,67.16,48700.0,48.0997,48.0997,47.9425,47.9996,48700.0
2010-11-11 10:50:00,67.16,67.31,67.12,67.29,39900.0,47.9996,48.1068,47.9711,48.0926,39900.0
2010-11-11 11:00:00,67.31,67.47,67.22,67.22,38800.0,48.1068,48.2212,48.0425,48.0425,38800.0
2010-11-11 11:10:00,67.26,67.34,67.24,67.29,50100.0,48.0711,48.1283,48.0568,48.0926,50100.0
2010-11-11 11:20:00,67.31,67.31,67.15,67.17,35100.0,48.1068,48.1068,47.9925,48.0068,35100.0
2010-11-11 11:30:00,67.2,67.26,67.15,67.23,36100.0,48.0282,48.0711,47.9925,48.0497,36100.0
2010-11-11 11:40:00,67.24,67.27,67.13,67.17,42300.0,48.0568,48.0783,47.9782,48.0068,42300.0
2010-11-11 11:50:00,67.17,67.24,67.11,67.11,19100.0,48.0068,48.0568,47.9639,47.9639,19100.0
2010-11-11 12:00:00,67.12,67.31,67.12,67.22,25900.0,47.9711,48.1068,47.9711,48.0425,25900.0
2010-11-11 12:10:00,67.22,67.31,67.19,67.27,30800.0,48.0425,48.1068,48.0211,48.0783,30800.0
2010-11-11 12:20:00,67.28,67.29,67.16,67.18,19100.0,48.0854,48.0926,47.9996,48.0139,19100.0
2010-11-11 12:30:00,67.18,67.24,67.16,67.22,26800.0,48.0139,48.0568,47.9996,48.0425,26800.0
2010-11-11 12:40:00,67.22,67.32,67.22,67.3,24400.0,48.0425,48.114,48.0425,48.0997,24400.0
2010-11-11 12:50:00,67.3,67.32,67.17,67.21,15100.0,48.0997,48.114,48.0068,48.0354,15100.0
2010-11-11 13:00:00,67.21,67.25,67.13,67.24,21100.0,48.0354,48.064,47.9782,48.0568,21100.0
2010-11-11 13:10:00,67.24,67.26,67.23,67.25,12300.0,48.0568,48.0711,48.0497,48.064,12300.0
2010-11-11 13:20:00,67.24,67.28,67.23,67.24,23100.0,48.0568,48.0854,48.0497,48.0568,23100.0
2010-11-11 13:30:00,67.24,67.26,67.22,67.24,18100.0,48.0568,48.0711,48.0425,48.0568,18100.0
2010-11-11 13:40:00,67.24,67.36,67.24,67.32,19800.0,48.0568,48.1426,48.0568,48.114,19800.0
2010-11-11 13:50:00,67.32,67.39,67.26,67.36,18100.0,48.114,48.164,48.0711,48.1426,18100.0
2010-11-11 14:00:00,67.36,67.36,67.3,67.35,19300.0,48.1426,48.1426,48.0997,48.1354,19300.0
2010-11-11 14:10:00,67.36,67.53,67.35,67.52,20700.0,48.1426,48.2641,48.1354,48.2569,20700.0
2010-11-11 14:20:00,67.52,67.52,67.42,67.43,21800.0,48.2569,48.2569,48.1855,48.1926,21800.0
2010-11-11 14:30:00,67.44,67.57,67.44,67.47,26800.0,48.1998,48.2927,48.1998,48.2212,26800.0
2010-11-11 14:40:00,67.47,67.56,67.46,67.51,32800.0,48.2212,48.2855,48.2141,48.2498,32800.0
2010-11-11 14:50:00,67.49,67.49,67.32,67.38,42800.0,48.2355,48.2355,48.114,48.1569,42800.0
2010-11-11 15:00:00,67.36,67.37,67.29,67.29,51700.0,48.1426,48.1497,48.0926,48.0926,51700.0
2010-11-11 15:10:00,67.28,67.35,67.25,67.34,43100.0,48.0854,48.1354,48.064,48.1283,43100.0
2010-11-11 15:20:00,67.34,67.37,67.26,67.26,59800.0,48.1283,48.1497,48.0711,48.0711,59800.0
2010-11-11 15:30:00,67.26,67.34,67.2,67.33,79300.0,48.0711,48.1283,48.0282,48.1211,79300.0
2010-11-11 15:40:00,67.33,67.46,67.28,67.39,104900.0,48.1211,48.2141,48.0854,48.164,104900.0
2010-11-11 15:50:00,67.38,67.46,67.36,67.46,147600.0,48.1569,48.2141,48.1426,48.2141,147600.0
2010-11-12 09:30:00,67.06,67.1,66.63,66.76,58300.0,47.9282,47.9568,47.6208,47.7138,58300.0
2010-11-12 09:40:00,66.82,66.91,66.55,66.73,101200.0,47.7566,47.821,47.5637,47.6923,101200.0
2010-11-12 09:50:00,66.71,66.95,66.7,66.85,49500.0,47.678,47.8496,47.6709,47.7781,49500.0
2010-11-12 10:00:00,66.85,66.99,66.84,66.94,37300.0,47.7781,47.8781,47.7709,47.8424,37300.0
2010-11-12 10:10:00,66.94,67.18,66.94,67.1,34100.0,47.8424,48.0139,47.8424,47.9568,34100.0
2010-11-12 10:20:00,67.1,67.1,66.79,66.8,25100.0,47.9568,47.9568,47.7352,47.7423,25100.0
2010-11-12 10:30:00,66.8,66.86,66.63,66.72,62200.0,47.7423,47.7852,47.6208,47.6852,62200.0
2010-11-12 10:40:00,66.75,66.87,66.75,66.84,26900.0,47.7066,47.7924,47.7066,47.7709,26900.0
2010-11-12 10:50:00,66.84,66.84,66.59,66.64,25000.0,47.7709,47.7709,47.5923,47.628,25000.0
2010-11-12 11:00:00,66.63,66.77,66.57,66.57,26600.0,47.6208,47.7209,47.578,47.578,26600.0
2010-11-12 11:10:00,66.58,66.65,66.57,66.6,19600.0,47.5851,47.6351,47.578,47.5994,19600.0
2010-11-12 11:20:00,66.61,66.71,66.61,66.61,36800.0,47.6066,47.678,47.6066,47.6066,36800.0
2010-11-12 11:30:00,66.62,66.68,66.6,66.68,17100.0,47.6137,47.6566,47.5994,47.6566,17100.0
2010-11-12 11:40:00,66.69,66.72,66.64,66.71,39100.0,47.6637,47.6852,47.628,47.678,39100.0
2010-11-12 11:50:00,66.7,66.72,66.64,66.66,46600.0,47.6709,47.6852,47.628,47.6423,46600.0
2010-11-12 12:00:00,66.67,66.71,66.62,66.63,51000.0,47.6494,47.678,47.6137,47.6208,51000.0
2010-11-12 12:10:00,66.63,66.66,66.56,66.58,23400.0,47.6208,47.6423,47.5708,47.5851,23400.0
2010-11-12 12:20:00,66.57,66.61,66.43,66.47,34300.0,47.578,47.6066,47.4779,47.5065,34300.0
2010-11-12 12:30:00,66.48,66.65,66.48,66.65,57100.0,47.5136,47.6351,47.5136,47.6351,57100.0
2010-11-12 12:40:00,66.65,66.65,66.4,66.4,34100.0,47.6351,47.6351,47.4565,47.4565,34100.0
2010-11-12 12:50:00,66.4,66.47,66.3,66.31,33300.0,47.4565,47.5065,47.385,47.3921,33300.0
2010-11-12 13:00:00,66.3,66.55,66.29,66.44,70400.0,47.385,47.5637,47.3778,47.4851,70400.0
2010-11-12 13:10:00,66.44,66.61,66.43,66.6,47800.0,47.4851,47.6066,47.4779,47.5994,47800.0
2010-11-12 13:20:00,66.6,66.61,66.49,66.52,50400.0,47.5994,47.6066,47.5208,47.5422,50400.0
2010-11-12 13:30:00,66.52,66.54,66.43,66.52,12100.0,47.5422,47.5565,47.4779,47.5422,12100.0
2010-11-12 13:40:00,66.52,66.55,66.5,66.52,21000.0,47.5422,47.5637,47.5279,47.5422,21000.0
2010-11-12 13:50:00,66.53,66.53,66.34,66.36,20900.0,47.5494,47.5494,47.4136,47.4279,20900.0
2010-11-12 14:00:00,66.34,66.4,66.25,66.3,42500.0,47.4136,47.4565,47.3493,47.385,42500.0
2010-11-12 14:10:00,66.31,66.43,66.31,66.41,11900.0,47.3921,47.4779,47.3921,47.4636,11900.0
2010-11-12 14:20:00,66.44,66.44,66.28,66.31,10900.0,47.4851,47.4851,47.3707,47.3921,10900.0
2010-11-12 14:30:00,66.31,66.38,66.27,66.37,21100.0,47.3921,47.4422,47.3636,47.435,21100.0
2010-11-12 14:40:00,66.38,66.43,66.31,66.41,19200.0,47.4422,47.4779,47.3921,47.4636,19200.0
2010-11-12 14:50:00,66.44,66.56,66.43,66.47,29000.0,47.4851,47.5708,47.4779,47.5065,29000.0
2010-11-12 15:00:00,66.47,66.71,66.43,66.65,48800.0,47.5065,47.678,47.4779,47.6351,48800.0
2010-11-12 15:10:00,66.65,66.69,66.58,66.65,27800.0,47.6351,47.6637,47.5851,47.6351,27800.0
2010-11-12 15:20:00,66.66,66.71,66.4,66.46,55200.0,47.6423,47.678,47.4565,47.4993,55200.0
2010-11-12 15:30:00,66.46,66.55,66.4,66.48,61000.0,47.4993,47.5637,47.4565,47.5136,61000.0
2010-11-12 15:40:00,66.49,66.52,66.3,66.49,94600.0,47.5208,47.5422,47.385,47.5208,94600.0
2010-11-12 15:50:00,66.5,66.52,66.39,66.46,125000.0,47.5279,47.5422,47.4493,47.4993,125000.0
2010-11-15 09:30:00,66.59,66.76,66.54,66.68,38500.0,47.5923,47.7138,47.5565,47.6566,38500.0
2010-11-15 09:40:00,66.66,66.81,66.43,66.48,42300.0,47.6423,47.7495,47.4779,47.5136,42300.0
2010-11-15 09:50:00,66.46,66.58,66.38,66.48,37100.0,47.4993,47.5851,47.4422,47.5136,37100.0
2010-11-15 10:00:00,66.49,66.53,66.22,66.27,40700.0,47.5208,47.5494,47.3278,47.3636,40700.0
2010-11-15 10:10:00,66.29,66.52,66.27,66.41,30800.0,47.3778,47.5422,47.3636,47.4636,30800.0
2010-11-15 10:20:00,66.42,66.53,66.3,66.51,21300.0,47.4708,47.5494,47.385,47.5351,21300.0
2010-11-15 10:30:00,66.53,66.75,66.53,66.74,29900.0,47.5494,47.7066,47.5494,47.6995,29900.0
2010-11-15 10:40:00,66.76,66.88,66.75,66.87,41000.0,47.7138,47.7995,47.7066,47.7924,41000.0
2010-11-15 10:50:00,66.87,66.87,66.67,66.73,24400.0,47.7924,47.7924,47.6494,47.6923,24400.0
2010-11-15 11:00:00,66.73,66.76,66.55,66.58,20200.0,47.6923,47.7138,47.5637,47.5851,20200.0
2010-11-15 11:10:00,66.61,66.76,66.6,66.75,20000.0,47.6066,47.7138,47.5994,47.7066,20000.0
2010-11-15 11:20:00,66.75,66.78,66.74,66.75,14500.0,47.7066,47.7281,47.6995,47.7066,14500.0
2010-11-15 11:30:00,66.75,66.93,66.75,66.91,18500.0,47.7066,47.8353,47.7066,47.821,18500.0
2010-11-15 11:40:00,66.91,67.1,66.91,67.0,41700.0,47.821,47.9568,47.821,47.8853,41700.0
2010-11-15 11:50:00,67.02,67.09,67.01,67.06,18100.0,47.8996,47.9496,47.8924,47.9282,18100.0
2010-11-15 12:00:00,67.07,67.13,66.96,66.96,14700.0,47.9353,47.9782,47.8567,47.8567,14700.0
2010-11-15 12:10:00,66.98,66.98,66.78,66.79,20300.0,47.871,47.871,47.7281,47.7352,20300.0
2010-11-15 12:20:00,66.79,66.89,66.76,66.88,26000.0,47.7352,47.8067,47.7138,47.7995,26000.0
2010-11-15 12:30:00,66.88,66.97,66.88,66.97,12200.0,47.7995,47.8638,47.7995,47.8638,12200.0
2010-11-15 12:40:00,66.97,67.0,66.95,66.99,12400.0,47.8638,47.8853,47.8496,47.8781,12400.0
2010-11-15 12:50:00,66.99,67.15,66.99,67.14,9000.0,47.8781,47.9925,47.8781,47.9853,9000.0
2010-11-15 13:00:00,67.14,67.14,66.94,67.01,17700.0,47.9853,47.9853,47.8424,47.8924,17700.0
2010-11-15 13:10:00,67.0,67.1,67.0,67.1,13200.0,47.8853,47.9568,47.8853,47.9568,13200.0
2010-11-15 13:20:00,67.11,67.18,67.09,67.15,20200.0,47.9639,48.0139,47.9496,47.9925,20200.0
2010-11-15 13:30:00,67.15,67.19,67.08,67.08,16000.0,47.9925,48.0211,47.9425,47.9425,16000.0
2010-11-15 13:40:00,67.08,67.15,67.07,67.15,24700.0,47.9425,47.9925,47.9353,47.9925,24700.0
2010-11-15 13:50:00,67.15,67.18,67.14,67.15,19000.0,47.9925,48.0139,47.9853,47.9925,19000.0
2010-11-15 14:00:00,67.14,67.18,67.08,67.14,25000.0,47.9853,48.0139,47.9425,47.9853,25000.0
2010-11-15 14:10:00,67.14,67.14,66.97,66.97,19500.0,47.9853,47.9853,47.8638,47.8638,19500.0
2010-11-15 14:20:00,66.96,66.98,66.87,66.91,26700.0,47.8567,47.871,47.7924,47.821,26700.0
2010-11-15 14:30:00,66.91,66.91,66.78,66.88,28000.0,47.821,47.821,47.7281,47.7995,28000.0
2010-11-15 14:40:00,66.87,67.03,66.87,67.03,19300.0,47.7924,47.9067,47.7924,47.9067,19300.0
2010-11-15 14:50:00,67.04,67.1,67.03,67.03,30100.0,47.9139,47.9568,47.9067,47.9067,30100.0
2010-11-15 15:00:00,67.04,67.04,66.9,66.94,27300.0,47.9139,47.9139,47.8138,47.8424,27300.0
2010-11-15 15:10:00,66.93,66.99,66.7,66.74,68300.0,47.8353,47.8781,47.6709,47.6995,68300.0
2010-11-15 15:20:00,66.74,66.79,66.6,66.79,59700.0,47.6995,47.7352,47.5994,47.7352,59700.0
2010-11-15 15:30:00,66.79,66.81,66.66,66.77,51500.0,47.7352,47.7495,47.6423,47.7209,51500.0
2010-11-15 15:40:00,66.77,66.8,66.57,66.57,61100.0,47.7209,47.7423,47.578,47.578,61100.0
2010-11-15 15:50:00,66.58,66.64,66.51,66.58,98100.0,47.5851,47.628,47.5351,47.5851,98100.0
2010-11-16 09:30:00,66.04,66.2,65.74,66.09,79800.0,47.1992,47.3135,46.9848,47.2349,79800.0
2010-11-16 09:40:00,66.09,66.38,65.9,65.91,37700.0,47.2349,47.4422,47.0991,47.1063,37700.0
2010-11-16 09:50:00,65.9,65.96,65.77,65.87,71700.0,47.0991,47.142,47.0062,47.0777,71700.0
2010-11-16 10:00:00,65.87,65.89,65.67,65.87,47600.0,47.0777,47.092,46.9347,47.0777,47600.0
2010-11-16 10:10:00,65.83,66.06,65.79,65.97,43800.0,47.0491,47.2135,47.0205,47.1491,43800.0
2010-11-16 10:20:00,66.0,66.0,65.71,65.76,45300.0,47.1706,47.1706,46.9633,46.9991,45300.0
2010-11-16 10:30:00,65.75,65.75,65.4,65.4,121500.0,46.9919,46.9919,46.7418,46.7418,121500.0
2010-11-16 10:40:00,65.4,65.55,65.28,65.54,44500.0,46.7418,46.849,46.656,46.8418,44500.0
2010-11-16 10:50:00,65.55,65.6,65.38,65.53,23900.0,46.849,46.8847,46.7275,46.8347,23900.0
2010-11-16 11:00:00,65.55,65.64,65.52,65.6,118100.0,46.849,46.9133,46.8275,46.8847,118100.0
2010-11-16 11:10:00,65.61,65.76,65.54,65.54,44400.0,46.8918,46.9991,46.8418,46.8418,44400.0
2010-11-16 11:20:00,65.54,65.65,65.53,65.65,23900.0,46.8418,46.9204,46.8347,46.9204,23900.0
2010-11-16 11:30:00,65.64,65.68,65.48,65.55,30100.0,46.9133,46.9419,46.7989,46.849,30100.0
2010-11-16 11:40:00,65.56,65.57,65.21,65.29,30100.0,46.8561,46.8633,46.606,46.6631,30100.0
2010-11-16 11:50:00,65.28,65.33,65.22,65.29,15300.0,46.656,46.6917,46.6131,46.6631,15300.0
2010-11-16 12:00:00,65.33,65.34,65.2,65.21,38100.0,46.6917,46.6989,46.5988,46.606,38100.0
2010-11-16 12:10:00,65.21,65.33,65.11,65.28,38900.0,46.606,46.6917,46.5345,46.656,38900.0
2010-11-16 12:20:00,65.27,65.28,65.11,65.22,21700.0,46.6488,46.656,46.5345,46.6131,21700.0
2010-11-16 12:30:00,65.21,65.24,65.12,65.19,38300.0,46.606,46.6274,46.5416,46.5917,38300.0
2010-11-16 12:40:00,65.19,65.2,65.11,65.14,23000.0,46.5917,46.5988,46.5345,46.5559,23000.0
2010-11-16 12:50:00,65.14,65.37,65.14,65.37,27900.0,46.5559,46.7203,46.5559,46.7203,27900.0
2010-11-16 13:00:00,65.38,65.39,65.34,65.39,22900.0,46.7275,46.7346,46.6989,46.7346,22900.0
2010-11-16 13:10:00,65.4,65.42,65.29,65.4,24000.0,46.7418,46.7561,46.6631,46.7418,24000.0
2010-11-16 13:20:00,65.4,65.46,65.38,65.44,27500.0,46.7418,46.7846,46.7275,46.7703,27500.0
2010-11-16 13:30:00,65.43,65.51,65.37,65.5,14900.0,46.7632,46.8204,46.7203,46.8132,14900.0
2010-11-16 13:40:00,65.49,65.5,65.33,65.36,29700.0,46.8061,46.8132,46.6917,46.7132,29700.0
2010-11-16 13:50:00,65.37,65.64,65.37,65.57,28700.0,46.7203,46.9133,46.7203,46.8633,28700.0
2010-11-16 14:00:00,65.59,65.59,65.43,65.47,20000.0,46.8776,46.8776,46.7632,46.7918,20000.0
2010-11-16 14:10:00,65.46,65.52,65.33,65.36,30700.0,46.7846,46.8275,46.6917,46.7132,30700.0
2010-11-16 14:20:00,65.35,65.44,65.24,65.26,29500.0,46.706,46.7703,46.6274,46.6417,29500.0
2010-11-16 14:30:00,65.26,65.3,65.14,65.15,27200.0,46.6417,46.6703,46.5559,46.5631,27200.0
2010-11-16 14:40:00,65.15,65.31,65.08,65.31,32600.0,46.5631,46.6774,46.5131,46.6774,32600.0
2010-11-16 14:50:00,65.31,65.48,65.3,65.43,64800.0,46.6774,46.7989,46.6703,46.7632,64800.0
2010-11-16 15:00:00,65.44,65.47,65.4,65.42,64700.0,46.7703,46.7918,46.7418,46.7561,64700.0
2010-11-16 15:10:00,65.42,65.45,65.3,65.41,99300.0,46.7561,46.7775,46.6703,46.7489,99300.0
2010-11-16 15:20:00,65.4,65.56,65.38,65.48,55400.0,46.7418,46.8561,46.7275,46.7989,55400.0
2010-11-16 15:30:00,65.48,65.51,65.4,65.41,69200.0,46.7989,46.8204,46.7418,46.7489,69200.0
2010-11-16 15:40:00,65.42,65.52,65.41,65.43,50100.0,46.7561,46.8275,46.7489,46.7632,50100.0
2010-11-16 15:50:00,65.43,65.6,65.39,65.49,101200.0,46.7632,46.8847,46.7346,46.8061,101200.0
2010-11-17 09:30:00,65.59,65.73,65.4,65.4,37100.0,46.8776,46.9776,46.7418,46.7418,37100.0
2010-11-17 09:40:00,65.49,65.51,65.0,65.42,53700.0,46.8061,46.8204,46.4559,46.7561,53700.0
2010-11-17 09:50:00,65.42,65.45,65.2,65.3,67100.0,46.7561,46.7775,46.5988,46.6703,67100.0
2010-11-17 10:00:00,65.28,65.45,65.26,65.39,73700.0,46.656,46.7775,46.6417,46.7346,73700.0
2010-11-17 10:10:00,65.37,65.41,65.31,65.36,18200.0,46.7203,46.7489,46.6774,46.7132,18200.0
2010-11-17 10:20:00,65.34,65.45,65.26,65.29,24400.0,46.6989,46.7775,46.6417,46.6631,24400.0
2010-11-17 10:30:00,65.31,65.39,65.17,65.3,26000.0,46.6774,46.7346,46.5774,46.6703,26000.0
2010-11-17 10:40:00,65.33,65.43,65.3,65.32,20400.0,46.6917,46.7632,46.6703,46.6846,20400.0
2010-11-17 10:50:00,65.32,65.32,65.07,65.1,36600.0,46.6846,46.6846,46.5059,46.5273,36600.0
2010-11-17 11:00:00,65.1,65.21,65.07,65.13,42700.0,46.5273,46.606,46.5059,46.5488,42700.0
2010-11-17 11:10:00,65.13,65.23,65.08,65.21,76900.0,46.5488,46.6203,46.5131,46.606,76900.0
2010-11-17 11:20:00,65.22,65.24,65.15,65.2,29400.0,46.6131,46.6274,46.5631,46.5988,29400.0
2010-11-17 11:30:00,65.19,65.23,65.05,65.05,45400.0,46.5917,46.6203,46.4916,46.4916,45400.0
2010-11-17 11:40:00,65.06,65.1,64.83,64.85,75100.0,46.4988,46.5273,46.3344,46.3487,75100.0
2010-11-17 11:50:00,64.85,65.04,64.84,65.04,48100.0,46.3487,46.4845,46.3415,46.4845,48100.0
2010-11-17 12:00:00,65.04,65.07,64.94,64.94,24700.0,46.4845,46.5059,46.413,46.413,24700.0
2010-11-17 12:10:00,64.94,65.06,64.94,65.04,21900.0,46.413,46.4988,46.413,46.4845,21900.0
2010-11-17 12:20:00,65.05,65.2,65.03,65.16,23000.0,46.4916,46.5988,46.4773,46.5702,23000.0
2010-11-17 12:30:00,65.15,65.31,65.15,65.27,20300.0,46.5631,46.6774,46.5631,46.6488,20300.0
2010-11-17 12:40:00,65.28,65.32,65.11,65.32,23300.0,46.656,46.6846,46.5345,46.6846,23300.0
2010-11-17 12:50:00,65.31,65.34,65.29,65.32,18700.0,46.6774,46.6989,46.6631,46.6846,18700.0
2010-11-17 13:00:00,65.32,65.44,65.31,65.42,27400.0,46.6846,46.7703,46.6774,46.7561,27400.0
2010-11-17 13:10:00,65.41,65.47,65.41,65.43,14900.0,46.7489,46.7918,46.7489,46.7632,14900.0
2010-11-17 13:20:00,65.42,65.51,65.41,65.51,16500.0,46.7561,46.8204,46.7489,46.8204,16500.0
2010-11-17 13:30:00,65.51,65.55,65.47,65.47,18500.0,46.8204,46.849,46.7918,46.7918,18500.0
2010-11-17 13:40:00,65.46,65.46,65.31,65.36,38700.0,46.7846,46.7846,46.6774,46.7132,38700.0
2010-11-17 13:50:00,65.38,65.4,65.27,65.32,31800.0,46.7275,46.7418,46.6488,46.6846,31800.0
2010-11-17 14:00:00,65.32,65.34,65.24,65.26,35700.0,46.6846,46.6989,46.6274,46.6417,35700.0
2010-11-17 14:10:00,65.28,65.31,65.24,65.28,14100.0,46.656,46.6774,46.6274,46.656,14100.0
2010-11-17 14:20:00,65.29,65.3,65.21,65.3,126700.0,46.6631,46.6703,46.606,46.6703,126700.0
2010-11-17 14:30:00,65.32,65.48,65.3,65.46,16100.0,46.6846,46.7989,46.6703,46.7846,16100.0
2010-11-17 14:40:00,65.45,65.49,65.44,65.48,18100.0,46.7775,46.8061,46.7703,46.7989,18100.0
2010-11-17 14:50:00,65.48,65.48,65.35,65.39,19600.0,46.7989,46.7989,46.706,46.7346,19600.0
2010-11-17 15:00:00,65.4,65.44,65.25,65.27,36000.0,46.7418,46.7703,46.6346,46.6488,36000.0
2010-11-17 15:10:00,65.27,65.41,65.26,65.4,29000.0,46.6488,46.7489,46.6417,46.7418,29000.0
2010-11-17 15:20:00,65.41,65.45,65.16,65.22,60400.0,46.7489,46.7775,46.5702,46.6131,60400.0
2010-11-17 15:30:00,65.23,65.37,65.22,65.36,58400.0,46.6203,46.7203,46.6131,46.7132,58400.0
2010-11-17 15:40:00,65.36,65.44,65.29,65.43,69000.0,46.7132,46.7703,46.6631,46.7632,69000.0
2010-11-17 15:50:00,65.43,65.44,65.33,65.36,95200.0,46.7632,46.7703,46.6917,46.7132,95200.0
2010-11-18 09:30:00,65.92,66.19,65.92,65.97,114000.0,47.1134,47.3064,47.1134,47.1491,114000.0
2010-11-18 09:40:00,65.97,66.04,65.67,65.83,129900.0,47.1491,47.1992,46.9347,47.0491,129900.0
2010-11-18 09:50:00,65.88,65.91,65.44,65.44,56900.0,47.0848,47.1063,46.7703,46.7703,56900.0
2010-11-18 10:00:00,65.51,66.11,65.5,66.0,63500.0,46.8204,47.2492,46.8132,47.1706,63500.0
2010-11-18 10:10:00,66.0,66.31,66.0,66.16,84700.0,47.1706,47.3921,47.1706,47.2849,84700.0
2010-11-18 10:20:00,66.13,66.2,66.03,66.14,61000.0,47.2635,47.3135,47.192,47.2706,61000.0
2010-11-18 10:30:00,66.14,66.35,66.13,66.3,31800.0,47.2706,47.4207,47.2635,47.385,31800.0
2010-11-18 10:40:00,66.3,66.37,66.25,66.33,31900.0,47.385,47.435,47.3493,47.4064,31900.0
2010-11-18 10:50:00,66.34,66.43,66.31,66.35,31200.0,47.4136,47.4779,47.3921,47.4207,31200.0
2010-11-18 11:00:00,66.39,66.5,66.36,66.38,42600.0,47.4493,47.5279,47.4279,47.4422,42600.0
2010-11-18 11:10:00,66.37,66.41,66.34,66.34,44700.0,47.435,47.4636,47.4136,47.4136,44700.0
2010-11-18 11:20:00,66.37,66.46,66.34,66.38,32600.0,47.435,47.4993,47.4136,47.4422,32600.0
2010-11-18 11:30:00,66.4,66.48,66.4,66.47,16600.0,47.4565,47.5136,47.4565,47.5065,16600.0
2010-11-18 11:40:00,66.47,66.55,66.47,66.55,35800.0,47.5065,47.5637,47.5065,47.5637,35800.0
2010-11-18 11:50:00,66.54,66.66,66.54,66.64,23600.0,47.5565,47.6423,47.5565,47.628,23600.0
2010-11-18 12:00:00,66.63,66.7,66.62,66.69,17700.0,47.6208,47.6709,47.6137,47.6637,17700.0
2010-11-18 12:10:00,66.69,66.69,66.6,66.63,16500.0,47.6637,47.6637,47.5994,47.6208,16500.0
2010-11-18 12:20:00,66.64,66.71,66.63,66.68,13400.0,47.628,47.678,47.6208,47.6566,13400.0
2010-11-18 12:30:00,66.67,66.68,66.65,66.67,15200.0,47.6494,47.6566,47.6351,47.6494,15200.0
2010-11-18 12:40:00,66.68,66.73,66.64,66.73,20100.0,47.6566,47.6923,47.628,47.6923,20100.0
2010-11-18 12:50:00,66.71,66.79,66.69,66.75,31600.0,47.678,47.7352,47.6637,47.7066,31600.0
2010-11-18 13:00:00,66.74,66.77,66.7,66.75,35100.0,47.6995,47.7209,47.6709,47.7066,35100.0
2010-11-18 13:10:00,66.76,66.81,66.74,66.76,43100.0,47.7138,47.7495,47.6995,47.7138,43100.0
2010-11-18 13:20:00,66.77,66.82,66.75,66.8,30600.0,47.7209,47.7566,47.7066,47.7423,30600.0
2010-11-18 13:30:00,66.8,66.83,66.72,66.76,54800.0,47.7423,47.7638,47.6852,47.7138,54800.0
2010-11-18 13:40:00,66.76,66.81,66.74,66.74,29400.0,47.7138,47.7495,47.6995,47.6995,29400.0
2010-11-18 13:50:00,66.75,66.78,66.75,66.77,28800.0,47.7066,47.7281,47.7066,47.7209,28800.0
2010-11-18 14:00:00,66.76,66.87,66.76,66.86,35300.0,47.7138,47.7924,47.7138,47.7852,35300.0
2010-11-18 14:10:00,66.87,66.89,66.81,66.87,38900.0,47.7924,47.8067,47.7495,47.7924,38900.0
2010-11-18 14:20:00,66.87,66.87,66.72,66.75,41500.0,47.7924,47.7924,47.6852,47.7066,41500.0
2010-11-18 14:30:00,66.75,66.8,66.73,66.79,34000.0,47.7066,47.7423,47.6923,47.7352,34000.0
2010-11-18 14:40:00,66.79,66.97,66.78,66.97,47200.0,47.7352,47.8638,47.7281,47.8638,47200.0
2010-11-18 14:50:00,66.96,67.01,66.94,66.97,42000.0,47.8567,47.8924,47.8424,47.8638,42000.0
2010-11-18 15:00:00,66.97,67.04,66.94,67.03,43900.0,47.8638,47.9139,47.8424,47.9067,43900.0
2010-11-18 15:10:00,67.02,67.06,66.94,67.0,47900.0,47.8996,47.9282,47.8424,47.8853,47900.0
2010-11-18 15:20:00,66.99,67.04,66.96,67.02,61200.0,47.8781,47.9139,47.8567,47.8996,61200.0
2010-11-18 15:30:00,67.01,67.04,66.87,66.98,107200.0,47.8924,47.9139,47.7924,47.871,107200.0
2010-11-18 15:40:00,66.96,67.06,66.88,66.94,161000.0,47.8567,47.9282,47.7995,47.8424,161000.0
2010-11-18 15:50:00,66.94,67.05,66.87,67.04,222200.0,47.8424,47.921,47.7924,47.9139,222200.0
2010-11-19 09:30:00,67.09,67.22,66.92,66.95,303200.0,47.9496,48.0425,47.8281,47.8496,303200.0
2010-11-19 09:40:00,66.95,67.12,66.52,66.63,32700.0,47.8496,47.9711,47.5422,47.6208,32700.0
2010-11-19 09:50:00,66.63,66.63,66.4,66.54,31200.0,47.6208,47.6208,47.4565,47.5565,31200.0
2010-11-19 10:00:00,66.53,66.54,66.24,66.34,35300.0,47.5494,47.5565,47.3421,47.4136,35300.0
2010-11-19 10:10:00,66.32,66.58,66.32,66.4,25200.0,47.3993,47.5851,47.3993,47.4565,25200.0
2010-11-19 10:20:00,66.42,66.42,66.28,66.3,21400.0,47.4708,47.4708,47.3707,47.385,21400.0
2010-11-19 10:30:00,66.31,66.52,66.25,66.52,24800.0,47.3921,47.5422,47.3493,47.5422,24800.0
2010-11-19 10:40:00,66.54,66.79,66.54,66.79,23500.0,47.5565,47.7352,47.5565,47.7352,23500.0
2010-11-19 10:50:00,66.78,66.83,66.75,66.75,13200.0,47.7281,47.7638,47.7066,47.7066,13200.0
2010-11-19 11:00:00,66.76,66.9,66.76,66.83,30200.0,47.7138,47.8138,47.7138,47.7638,30200.0
2010-11-19 11:10:00,66.82,66.84,66.72,66.78,10800.0,47.7566,47.7709,47.6852,47.7281,10800.0
2010-11-19 11:20:00,66.77,66.88,66.77,66.82,15900.0,47.7209,47.7995,47.7209,47.7566,15900.0
2010-11-19 11:30:00,66.85,66.93,66.82,66.9,16900.0,47.7781,47.8353,47.7566,47.8138,16900.0
2010-11-19 11:40:00,66.91,66.91,66.75,66.76,20200.0,47.821,47.821,47.7066,47.7138,20200.0
2010-11-19 11:50:00,66.73,66.74,66.64,66.64,9900.0,47.6923,47.6995,47.628,47.628,9900.0
2010-11-19 12:00:00,66.65,66.68,66.56,66.68,18800.0,47.6351,47.6566,47.5708,47.6566,18800.0
2010-11-19 12:10:00,66.67,66.7,66.62,66.62,15800.0,47.6494,47.6709,47.6137,47.6137,15800.0
2010-11-19 12:20:00,66.63,66.66,66.6,66.62,19200.0,47.6208,47.6423,47.5994,47.6137,19200.0
2010-11-19 12:30:00,66.63,66.64,66.59,66.61,14800.0,47.6208,47.628,47.5923,47.6066,14800.0
2010-11-19 12:40:00,66.61,66.68,66.61,66.65,10400.0,47.6066,47.6566,47.6066,47.6351,10400.0
2010-11-19 12:50:00,66.65,66.73,66.65,66.73,44200.0,47.6351,47.6923,47.6351,47.6923,44200.0
2010-11-19 13:00:00,66.72,66.79,66.69,66.69,25600.0,47.6852,47.7352,47.6637,47.6637,25600.0
2010-11-19 13:10:00,66.69,66.72,66.66,66.69,18700.0,47.6637,47.6852,47.6423,47.6637,18700.0
2010-11-19 13:20:00,66.69,66.69,66.63,66.63,11100.0,47.6637,47.6637,47.6208,47.6208,11100.0
2010-11-19 13:30:00,66.65,66.67,66.63,66.65,22400.0,47.6351,47.6494,47.6208,47.6351,22400.0
2010-11-19 13:40:00,66.67,66.67,66.6,66.62,11700.0,47.6494,47.6494,47.5994,47.6137,11700.0
2010-11-19 13:50:00,66.61,66.61,66.54,66.61,18900.0,47.6066,47.6066,47.5565,47.6066,18900.0
2010-11-19 14:00:00,66.61,66.72,66.61,66.7,33200.0,47.6066,47.6852,47.6066,47.6709,33200.0
2010-11-19 14:10:00,66.71,66.72,66.68,66.68,29100.0,47.678,47.6852,47.6566,47.6566,29100.0
2010-11-19 14:20:00,66.68,66.68,66.6,66.64,19200.0,47.6566,47.6566,47.5994,47.628,19200.0
2010-11-19 14:30:00,66.64,66.7,66.64,66.7,15300.0,47.628,47.6709,47.628,47.6709,15300.0
2010-11-19 14:40:00,66.7,66.71,66.69,66.69,25500.0,47.6709,47.678,47.6637,47.6637,25500.0
2010-11-19 14:50:00,66.69,66.7,66.6,66.6,19800.0,47.6637,47.6709,47.5994,47.5994,19800.0
2010-11-19 15:00:00,66.6,66.66,66.57,66.57,19800.0,47.5994,47.6423,47.578,47.578,19800.0
2010-11-19 15:10:00,66.57,66.59,66.53,66.55,34600.0,47.578,47.5923,47.5494,47.5637,34600.0
2010-11-19 15:20:00,66.54,66.58,66.47,66.48,55700.0,47.5565,47.5851,47.5065,47.5136,55700.0
2010-11-19 15:30:00,66.48,66.59,66.42,66.58,43600.0,47.5136,47.5923,47.4708,47.5851,43600.0
2010-11-19 15:40:00,66.58,66.7,66.58,66.6,112300.0,47.5851,47.6709,47.5851,47.5994,112300.0
2010-11-19 15:50:00,66.6,66.66,66.58,66.63,168700.0,47.5994,47.6423,47.5851,47.6208,168700.0
2010-11-22 09:30:00,66.3,66.55,66.21,66.52,27800.0,47.385,47.5637,47.3207,47.5422,27800.0
2010-11-22 09:40:00,66.45,66.52,66.31,66.5,18700.0,47.4922,47.5422,47.3921,47.5279,18700.0
2010-11-22 09:50:00,66.51,66.6,66.5,66.51,19700.0,47.5351,47.5994,47.5279,47.5351,19700.0
2010-11-22 10:00:00,66.54,66.57,66.42,66.53,19800.0,47.5565,47.578,47.4708,47.5494,19800.0
2010-11-22 10:10:00,66.52,66.56,66.48,66.49,30900.0,47.5422,47.5708,47.5136,47.5208,30900.0
2010-11-22 10:20:00,66.48,66.49,66.24,66.25,26200.0,47.5136,47.5208,47.3421,47.3493,26200.0
2010-11-22 10:30:00,66.25,66.25,66.03,66.12,29900.0,47.3493,47.3493,47.192,47.2563,29900.0
2010-11-22 10:40:00,66.13,66.2,66.08,66.13,17000.0,47.2635,47.3135,47.2278,47.2635,17000.0
2010-11-22 10:50:00,66.13,66.19,66.07,66.09,49000.0,47.2635,47.3064,47.2206,47.2349,49000.0
2010-11-22 11:00:00,66.06,66.07,65.86,65.98,34600.0,47.2135,47.2206,47.0705,47.1563,34600.0
2010-11-22 11:10:00,65.98,66.06,65.95,66.03,18600.0,47.1563,47.2135,47.1348,47.192,18600.0
2010-11-22 11:20:00,66.02,66.04,65.91,65.94,13000.0,47.1849,47.1992,47.1063,47.1277,13000.0
2010-11-22 11:30:00,65.94,65.98,65.91,65.94,28400.0,47.1277,47.1563,47.1063,47.1277,28400.0
2010-11-22 11:40:00,65.96,65.98,65.88,65.88,13000.0,47.142,47.1563,47.0848,47.0848,13000.0
2010-11-22 11:50:00,65.91,66.07,65.91,66.06,32100.0,47.1063,47.2206,47.1063,47.2135,32100.0
2010-11-22 12:00:00,66.05,66.06,65.96,66.0,35000.0,47.2063,47.2135,47.142,47.1706,35000.0
2010-11-22 12:10:00,66.0,66.0,65.96,66.0,11800.0,47.1706,47.1706,47.142,47.1706,11800.0
2010-11-22 12:20:00,65.99,66.02,65.65,65.66,18600.0,47.1634,47.1849,46.9204,46.9276,18600.0
2010-11-22 12:30:00,65.66,65.78,65.57,65.78,29700.0,46.9276,47.0133,46.8633,47.0133,29700.0
2010-11-22 12:40:00,65.76,65.81,65.67,65.74,26400.0,46.9991,47.0348,46.9347,46.9848,26400.0
2010-11-22 12:50:00,65.76,65.82,65.72,65.72,26400.0,46.9991,47.0419,46.9705,46.9705,26400.0
2010-11-22 13:00:00,65.72,65.74,65.65,65.7,20200.0,46.9705,46.9848,46.9204,46.9562,20200.0
2010-11-22 13:10:00,65.7,65.79,65.69,65.76,37200.0,46.9562,47.0205,46.949,46.9991,37200.0
2010-11-22 13:20:00,65.76,65.85,65.7,65.84,20700.0,46.9991,47.0634,46.9562,47.0562,20700.0
2010-11-22 13:30:00,65.85,66.08,65.84,65.99,36400.0,47.0634,47.2278,47.0562,47.1634,36400.0
2010-11-22 13:40:00,66.0,66.01,65.86,65.87,19700.0,47.1706,47.1777,47.0705,47.0777,19700.0
2010-11-22 13:50:00,65.87,66.0,65.87,65.99,21400.0,47.0777,47.1706,47.0777,47.1634,21400.0
2010-11-22 14:00:00,66.0,66.06,65.97,65.97,41400.0,47.1706,47.2135,47.1491,47.1491,41400.0
2010-11-22 14:10:00,65.98,66.18,65.97,66.16,19300.0,47.1563,47.2992,47.1491,47.2849,19300.0
2010-11-22 14:20:00,66.17,66.18,66.05,66.05,35900.0,47.2921,47.2992,47.2063,47.2063,35900.0
2010-11-22 14:30:00,66.05,66.12,66.03,66.06,27400.0,47.2063,47.2563,47.192,47.2135,27400.0
2010-11-22 14:40:00,66.06,66.19,66.0,66.16,61700.0,47.2135,47.3064,47.1706,47.2849,61700.0
2010-11-22 14:50:00,66.16,66.26,66.16,66.26,65700.0,47.2849,47.3564,47.2849,47.3564,65700.0
2010-11-22 15:00:00,66.28,66.35,66.2,66.27,66900.0,47.3707,47.4207,47.3135,47.3636,66900.0
2010-11-22 15:10:00,66.26,66.26,66.14,66.18,48100.0,47.3564,47.3564,47.2706,47.2992,48100.0
2010-11-22 15:20:00,66.18,66.23,66.09,66.1,57800.0,47.2992,47.335,47.2349,47.2421,57800.0
2010-11-22 15:30:00,66.1,66.1,66.02,66.09,89600.0,47.2421,47.2421,47.1849,47.2349,89600.0
2010-11-22 15:40:00,66.09,66.3,66.09,66.27,120400.0,47.2349,47.385,47.2349,47.3636,120400.0
2010-11-22 15:50:00,66.27,66.34,66.21,66.23,94600.0,47.3636,47.4136,47.3207,47.335,94600.0
2010-11-23 09:30:00,65.63,65.99,65.52,65.96,45100.0,46.9061,47.1634,46.8275,47.142,45100.0
2010-11-23 09:40:00,65.96,66.06,65.58,65.61,39100.0,47.142,47.2135,46.8704,46.8918,39100.0
2010-11-23 09:50:00,65.61,65.71,65.49,65.56,46300.0,46.8918,46.9633,46.8061,46.8561,46300.0
2010-11-23 10:00:00,65.55,65.88,65.48,65.85,60200.0,46.849,47.0848,46.7989,47.0634,60200.0
2010-11-23 10:10:00,65.86,66.27,65.78,66.14,52900.0,47.0705,47.3636,47.0133,47.2706,52900.0
2010-11-23 10:20:00,66.17,66.17,65.96,66.05,36500.0,47.2921,47.2921,47.142,47.2063,36500.0
2010-11-23 10:30:00,66.06,66.22,66.0,66.2,26800.0,47.2135,47.3278,47.1706,47.3135,26800.0
2010-11-23 10:40:00,66.2,66.36,66.2,66.3,37600.0,47.3135,47.4279,47.3135,47.385,37600.0
2010-11-23 10:50:00,66.29,66.51,66.27,66.5,47800.0,47.3778,47.5351,47.3636,47.5279,47800.0
2010-11-23 11:00:00,66.47,66.47,66.16,66.18,57500.0,47.5065,47.5065,47.2849,47.2992,57500.0
2010-11-23 11:10:00,66.18,66.21,66.07,66.11,48700.0,47.2992,47.3207,47.2206,47.2492,48700.0
2010-11-23 11:20:00,66.11,66.19,65.95,65.96,45200.0,47.2492,47.3064,47.1348,47.142,45200.0
2010-11-23 11:30:00,65.95,66.14,65.89,66.14,37300.0,47.1348,47.2706,47.092,47.2706,37300.0
2010-11-23 11:40:00,66.14,66.17,65.98,66.08,35700.0,47.2706,47.2921,47.1563,47.2278,35700.0
2010-11-23 11:50:00,66.09,66.34,66.09,66.31,36600.0,47.2349,47.4136,47.2349,47.3921,36600.0
2010-11-23 12:00:00,66.31,66.31,66.18,66.31,27900.0,47.3921,47.3921,47.2992,47.3921,27900.0
2010-11-23 12:10:00,66.33,66.42,66.31,66.35,27700.0,47.4064,47.4708,47.3921,47.4207,27700.0
2010-11-23 12:20:00,66.35,66.43,66.34,66.38,35900.0,47.4207,47.4779,47.4136,47.4422,35900.0
2010-11-23 12:30:00,66.39,66.44,66.24,66.25,34000.0,47.4493,47.4851,47.3421,47.3493,34000.0
2010-11-23 12:40:00,66.27,66.36,66.25,66.36,56200.0,47.3636,47.4279,47.3493,47.4279,56200.0
2010-11-23 12:50:00,66.36,66.62,66.36,66.61,76600.0,47.4279,47.6137,47.4279,47.6066,76600.0
2010-11-23 13:00:00,66.62,66.62,66.43,66.43,26900.0,47.6137,47.6137,47.4779,47.4779,26900.0
2010-11-23 13:10:00,66.43,66.51,66.37,66.38,43200.0,47.4779,47.5351,47.435,47.4422,43200.0
2010-11-23 13:20:00,66.35,66.45,66.3,66.44,46100.0,47.4207,47.4922,47.385,47.4851,46100.0
2010-11-23 13:30:00,66.45,66.52,66.37,66.47,63500.0,47.4922,47.5422,47.435,47.5065,63500.0
2010-11-23 13:40:00,66.47,66.51,66.42,66.42,49800.0,47.5065,47.5351,47.4708,47.4708,49800.0
2010-11-23 13:50:00,66.4,66.5,66.35,66.36,31700.0,47.4565,47.5279,47.4207,47.4279,31700.0
2010-11-23 14:00:00,66.39,66.49,66.31,66.35,31900.0,47.4493,47.5208,47.3921,47.4207,31900.0
2010-11-23 14:10:00,66.34,66.43,66.3,66.32,32700.0,47.4136,47.4779,47.385,47.3993,32700.0
2010-11-23 14:20:00,66.3,66.3,66.18,66.27,29500.0,47.385,47.385,47.2992,47.3636,29500.0
2010-11-23 14:30:00,66.26,66.31,66.2,66.24,26000.0,47.3564,47.3921,47.3135,47.3421,26000.0
2010-11-23 14:40:00,66.22,66.28,66.17,66.23,20500.0,47.3278,47.3707,47.2921,47.335,20500.0
2010-11-23 14:50:00,66.24,66.39,66.24,66.35,24000.0,47.3421,47.4493,47.3421,47.4207,24000.0
2010-11-23 15:00:00,66.35,66.39,66.27,66.37,36500.0,47.4207,47.4493,47.3636,47.435,36500.0
2010-11-23 15:10:00,66.37,66.44,66.27,66.37,40500.0,47.435,47.4851,47.3636,47.435,40500.0
2010-11-23 15:20:00,66.36,66.39,66.25,66.39,35300.0,47.4279,47.4493,47.3493,47.4493,35300.0
2010-11-23 15:30:00,66.39,66.5,66.38,66.48,84200.0,47.4493,47.5279,47.4422,47.5136,84200.0
2010-11-23 15:40:00,66.48,66.55,66.46,66.48,84400.0,47.5136,47.5637,47.4993,47.5136,84400.0
2010-11-23 15:50:00,66.48,66.59,66.41,66.48,116700.0,47.5136,47.5923,47.4636,47.5136,116700.0
2010-11-24 09:30:00,66.78,67.23,66.78,67.22,43200.0,47.7281,48.0497,47.7281,48.0425,43200.0
2010-11-24 09:40:00,67.24,67.29,66.93,67.17,42000.0,48.0568,48.0926,47.8353,48.0068,42000.0
2010-11-24 09:50:00,67.15,67.49,67.09,67.3,48500.0,47.9925,48.2355,47.9496,48.0997,48500.0
2010-11-24 10:00:00,67.29,67.33,67.09,67.17,41700.0,48.0926,48.1211,47.9496,48.0068,41700.0
2010-11-24 10:10:00,67.19,67.35,67.16,67.35,21800.0,48.0211,48.1354,47.9996,48.1354,21800.0
2010-11-24 10:20:00,67.36,67.81,67.36,67.79,74500.0,48.1426,48.4642,48.1426,48.4499,74500.0
2010-11-24 10:30:00,67.79,67.81,67.62,67.72,64800.0,48.4499,48.4642,48.3284,48.3999,64800.0
2010-11-24 10:40:00,67.71,67.85,67.71,67.78,53700.0,48.3927,48.4928,48.3927,48.4428,53700.0
2010-11-24 10:50:00,67.77,67.77,67.61,67.74,30300.0,48.4356,48.4356,48.3213,48.4142,30300.0
2010-11-24 11:00:00,67.73,67.9,67.72,67.9,62000.0,48.407,48.5285,48.3999,48.5285,62000.0
2010-11-24 11:10:00,67.89,67.94,67.82,67.82,43500.0,48.5214,48.5571,48.4713,48.4713,43500.0
2010-11-24 11:20:00,67.83,67.94,67.82,67.91,38600.0,48.4785,48.5571,48.4713,48.5357,38600.0
2010-11-24 11:30:00,67.91,67.95,67.88,67.92,26500.0,48.5357,48.5643,48.5142,48.5428,26500.0
2010-11-24 11:40:00,67.91,67.92,67.68,67.68,54800.0,48.5357,48.5428,48.3713,48.3713,54800.0
2010-11-24 11:50:00,67.68,67.78,67.68,67.78,26200.0,48.3713,48.4428,48.3713,48.4428,26200.0
2010-11-24 12:00:00,67.8,67.93,67.8,67.92,25900.0,48.4571,48.55,48.4571,48.5428,25900.0
2010-11-24 12:10:00,67.91,67.97,67.91,67.96,26000.0,48.5357,48.5786,48.5357,48.5714,26000.0
2010-11-24 12:20:00,67.95,68.06,67.94,68.03,55500.0,48.5643,48.6429,48.5571,48.6214,55500.0
2010-11-24 12:30:00,68.05,68.13,68.04,68.08,40900.0,48.6357,48.6929,48.6286,48.6572,40900.0
2010-11-24 12:40:00,68.08,68.1,68.05,68.06,33200.0,48.6572,48.6715,48.6357,48.6429,33200.0
2010-11-24 12:50:00,68.06,68.17,68.01,68.17,37700.0,48.6429,48.7215,48.6071,48.7215,37700.0
2010-11-24 13:00:00,68.16,68.16,68.04,68.07,25700.0,48.7143,48.7143,48.6286,48.65,25700.0
2010-11-24 13:10:00,68.07,68.16,68.07,68.15,24500.0,48.65,48.7143,48.65,48.7072,24500.0
2010-11-24 13:20:00,68.15,68.36,68.15,68.36,80300.0,48.7072,48.8573,48.7072,48.8573,80300.0
2010-11-24 13:30:00,68.35,68.47,68.33,68.38,71500.0,48.8501,48.9359,48.8358,48.8716,71500.0
2010-11-24 13:40:00,68.38,68.41,68.31,68.36,39600.0,48.8716,48.893,48.8215,48.8573,39600.0
2010-11-24 13:50:00,68.36,68.45,68.27,68.27,82900.0,48.8573,48.9216,48.793,48.793,82900.0
2010-11-24 14:00:00,68.26,68.27,68.16,68.18,28600.0,48.7858,48.793,48.7143,48.7286,28600.0
2010-11-24 14:10:00,68.17,68.17,67.97,67.97,27400.0,48.7215,48.7215,48.5786,48.5786,27400.0
2010-11-24 14:20:00,67.99,68.12,67.98,68.07,31100.0,48.5928,48.6858,48.5857,48.65,31100.0
2010-11-24 14:30:00,68.07,68.08,67.98,68.05,36500.0,48.65,48.6572,48.5857,48.6357,36500.0
2010-11-24 14:40:00,68.03,68.07,67.98,67.98,24100.0,48.6214,48.65,48.5857,48.5857,24100.0
2010-11-24 14:50:00,67.98,68.01,67.97,67.98,29900.0,48.5857,48.6071,48.5786,48.5857,29900.0
2010-11-24 15:00:00,67.99,68.09,67.95,68.04,35300.0,48.5928,48.6643,48.5643,48.6286,35300.0
2010-11-24 15:10:00,68.04,68.04,67.96,67.97,28800.0,48.6286,48.6286,48.5714,48.5786,28800.0
2010-11-24 15:20:00,67.97,68.13,67.96,68.1,35300.0,48.5786,48.6929,48.5714,48.6715,35300.0
2010-11-24 15:30:00,68.1,68.1,67.9,67.93,49700.0,48.6715,48.6715,48.5285,48.55,49700.0
2010-11-24 15:40:00,67.94,67.95,67.84,67.88,72500.0,48.5571,48.5643,48.4856,48.5142,72500.0
2010-11-24 15:50:00,67.88,68.11,67.86,68.04,121400.0,48.5142,48.6786,48.4999,48.6286,121400.0
2010-11-26 09:30:00,67.4,67.55,66.84,67.25,41700.0,48.1712,48.2784,47.7709,48.064,41700.0
2010-11-26 09:40:00,67.2,67.49,67.14,67.31,22100.0,48.0282,48.2355,47.9853,48.1068,22100.0
2010-11-26 09:50:00,67.3,67.55,67.26,67.55,20100.0,48.0997,48.2784,48.0711,48.2784,20100.0
2010-11-26 10:00:00,67.54,67.61,67.44,67.53,18300.0,48.2712,48.3213,48.1998,48.2641,18300.0
2010-11-26 10:10:00,67.54,67.7,67.36,67.4,43300.0,48.2712,48.3856,48.1426,48.1712,43300.0
2010-11-26 10:20:00,67.36,67.38,67.28,67.29,17200.0,48.1426,48.1569,48.0854,48.0926,17200.0
2010-11-26 10:30:00,67.31,67.36,67.28,67.36,21200.0,48.1068,48.1426,48.0854,48.1426,21200.0
2010-11-26 10:40:00,67.35,67.43,67.27,67.29,12400.0,48.1354,48.1926,48.0783,48.0926,12400.0
2010-11-26 10:50:00,67.26,67.26,67.13,67.22,14900.0,48.0711,48.0711,47.9782,48.0425,14900.0
2010-11-26 11:00:00,67.2,67.25,66.95,67.15,36100.0,48.0282,48.064,47.8496,47.9925,36100.0
2010-11-26 11:10:00,67.15,67.29,67.11,67.27,16700.0,47.9925,48.0926,47.9639,48.0783,16700.0
2010-11-26 11:20:00,67.27,67.3,67.15,67.19,13700.0,48.0783,48.0997,47.9925,48.0211,13700.0
2010-11-26 11:30:00,67.23,67.23,67.11,67.12,15200.0,48.0497,48.0497,47.9639,47.9711,15200.0
2010-11-26 11:40:00,67.11,67.11,66.95,67.0,15500.0,47.9639,47.9639,47.8496,47.8853,15500.0
2010-11-26 11:50:00,67.0,67.04,66.95,67.04,19900.0,47.8853,47.9139,47.8496,47.9139,19900.0
2010-11-26 12:00:00,67.03,67.1,67.0,67.1,18000.0,47.9067,47.9568,47.8853,47.9568,18000.0
2010-11-26 12:10:00,67.12,67.14,67.08,67.13,13100.0,47.9711,47.9853,47.9425,47.9782,13100.0
2010-11-26 12:20:00,67.14,67.31,67.14,67.25,22300.0,47.9853,48.1068,47.9853,48.064,22300.0
2010-11-26 12:30:00,67.25,67.33,67.25,67.33,12200.0,48.064,48.1211,48.064,48.1211,12200.0
2010-11-26 12:40:00,67.33,67.35,67.26,67.28,35600.0,48.1211,48.1354,48.0711,48.0854,35600.0
2010-11-26 12:50:00,67.26,67.29,67.11,67.15,48800.0,48.0711,48.0926,47.9639,47.9925,48800.0
2010-11-29 09:30:00,66.51,66.52,65.9,65.96,64800.0,47.5351,47.5422,47.0991,47.142,64800.0
2010-11-29 09:40:00,65.94,66.38,65.89,65.93,48000.0,47.1277,47.4422,47.092,47.1206,48000.0
2010-11-29 09:50:00,65.91,66.1,65.56,65.68,65800.0,47.1063,47.2421,46.8561,46.9419,65800.0
2010-11-29 10:00:00,65.67,65.74,65.52,65.74,53400.0,46.9347,46.9848,46.8275,46.9848,53400.0
2010-11-29 10:10:00,65.74,65.83,65.68,65.81,53900.0,46.9848,47.0491,46.9419,47.0348,53900.0
2010-11-29 10:20:00,65.84,65.84,65.45,65.46,68100.0,47.0562,47.0562,46.7775,46.7846,68100.0
2010-11-29 10:30:00,65.47,65.63,65.44,65.59,88500.0,46.7918,46.9061,46.7703,46.8776,88500.0
2010-11-29 10:40:00,65.6,65.63,65.42,65.44,69000.0,46.8847,46.9061,46.7561,46.7703,69000.0
2010-11-29 10:50:00,65.45,65.5,65.22,65.25,57400.0,46.7775,46.8132,46.6131,46.6346,57400.0
2010-11-29 11:00:00,65.25,65.49,65.25,65.44,46800.0,46.6346,46.8061,46.6346,46.7703,46800.0
2010-11-29 11:10:00,65.47,65.62,65.43,65.45,38200.0,46.7918,46.899,46.7632,46.7775,38200.0
2010-11-29 11:20:00,65.46,65.51,65.3,65.44,35300.0,46.7846,46.8204,46.6703,46.7703,35300.0
2010-11-29 11:30:00,65.41,65.48,65.34,65.36,56700.0,46.7489,46.7989,46.6989,46.7132,56700.0
2010-11-29 11:40:00,65.37,65.37,65.14,65.14,72600.0,46.7203,46.7203,46.5559,46.5559,72600.0
2010-11-29 11:50:00,65.14,65.19,65.05,65.18,40000.0,46.5559,46.5917,46.4916,46.5845,40000.0
2010-11-29 12:00:00,65.19,65.28,65.13,65.26,86700.0,46.5917,46.656,46.5488,46.6417,86700.0
2010-11-29 12:10:00,65.25,65.29,65.18,65.26,57800.0,46.6346,46.6631,46.5845,46.6417,57800.0
2010-11-29 12:20:00,65.27,65.37,65.25,65.33,72200.0,46.6488,46.7203,46.6346,46.6917,72200.0
2010-11-29 12:30:00,65.35,65.42,65.31,65.41,43100.0,46.706,46.7561,46.6774,46.7489,43100.0
2010-11-29 12:40:00,65.42,65.48,65.29,65.31,56700.0,46.7561,46.7989,46.6631,46.6774,56700.0
2010-11-29 12:50:00,65.31,65.35,65.17,65.19,75400.0,46.6774,46.706,46.5774,46.5917,75400.0
2010-11-29 13:00:00,65.19,65.28,65.15,65.16,30900.0,46.5917,46.656,46.5631,46.5702,30900.0
2010-11-29 13:10:00,65.16,65.26,65.13,65.25,29800.0,46.5702,46.6417,46.5488,46.6346,29800.0
2010-11-29 13:20:00,65.25,65.27,65.17,65.21,47900.0,46.6346,46.6488,46.5774,46.606,47900.0
2010-11-29 13:30:00,65.22,65.27,65.17,65.17,43500.0,46.6131,46.6488,46.5774,46.5774,43500.0
2010-11-29 13:40:00,65.18,65.27,65.17,65.27,33100.0,46.5845,46.6488,46.5774,46.6488,33100.0
2010-11-29 13:50:00,65.28,65.28,65.14,65.14,37600.0,46.656,46.656,46.5559,46.5559,37600.0
2010-11-29 14:00:00,65.14,65.23,65.14,65.22,32900.0,46.5559,46.6203,46.5559,46.6131,32900.0
2010-11-29 14:10:00,65.25,65.36,65.22,65.34,45900.0,46.6346,46.7132,46.6131,46.6989,45900.0
2010-11-29 14:20:00,65.33,65.53,65.28,65.53,38300.0,46.6917,46.8347,46.656,46.8347,38300.0
2010-11-29 14:30:00,65.54,65.79,65.54,65.77,42600.0,46.8418,47.0205,46.8418,47.0062,42600.0
2010-11-29 14:40:00,65.77,65.96,65.75,65.95,33400.0,47.0062,47.142,46.9919,47.1348,33400.0
2010-11-29 14:50:00,65.96,66.02,65.83,66.02,50100.0,47.142,47.1849,47.0491,47.1849,50100.0
2010-11-29 15:00:00,66.02,66.12,66.01,66.12,56500.0,47.1849,47.2563,47.1777,47.2563,56500.0
2010-11-29 15:10:00,66.12,66.31,66.09,66.3,92300.0,47.2563,47.3921,47.2349,47.385,92300.0
2010-11-29 15:20:00,66.3,66.37,66.21,66.36,77500.0,47.385,47.435,47.3207,47.4279,77500.0
2010-11-29 15:30:00,66.35,66.35,66.17,66.3,87300.0,47.4207,47.4207,47.2921,47.385,87300.0
2010-11-29 15:40:00,66.29,66.39,66.23,66.35,125300.0,47.3778,47.4493,47.335,47.4207,125300.0
2010-11-29 15:50:00,66.35,66.36,66.25,66.28,137300.0,47.4207,47.4279,47.3493,47.3707,137300.0
2010-11-30 09:30:00,65.82,65.82,65.51,65.7,44500.0,47.0419,47.0419,46.8204,46.9562,44500.0
2010-11-30 09:40:00,65.66,66.15,65.44,65.94,47500.0,46.9276,47.2778,46.7703,47.1277,47500.0
2010-11-30 09:50:00,65.92,66.12,65.79,66.03,27500.0,47.1134,47.2563,47.0205,47.192,27500.0
2010-11-30 10:00:00,66.02,66.18,65.81,65.83,34600.0,47.1849,47.2992,47.0348,47.0491,34600.0
2010-11-30 10:10:00,65.82,66.03,65.82,66.03,21100.0,47.0419,47.192,47.0419,47.192,21100.0
2010-11-30 10:20:00,66.04,66.3,65.93,66.29,29800.0,47.1992,47.385,47.1206,47.3778,29800.0
2010-11-30 10:30:00,66.29,66.29,65.96,66.03,26300.0,47.3778,47.3778,47.142,47.192,26300.0
2010-11-30 10:40:00,66.01,66.14,65.97,66.05,17300.0,47.1777,47.2706,47.1491,47.2063,17300.0
2010-11-30 10:50:00,66.04,66.1,65.92,66.09,19700.0,47.1992,47.2421,47.1134,47.2349,19700.0
2010-11-30 11:00:00,66.09,66.17,65.97,66.02,47300.0,47.2349,47.2921,47.1491,47.1849,47300.0
2010-11-30 11:10:00,66.03,66.09,65.92,66.08,24600.0,47.192,47.2349,47.1134,47.2278,24600.0
2010-11-30 11:20:00,66.06,66.15,66.03,66.12,24800.0,47.2135,47.2778,47.192,47.2563,24800.0
2010-11-30 11:30:00,66.11,66.23,66.07,66.21,40000.0,47.2492,47.335,47.2206,47.3207,40000.0
2010-11-30 11:40:00,66.22,66.36,66.17,66.19,27200.0,47.3278,47.4279,47.2921,47.3064,27200.0
2010-11-30 11:50:00,66.17,66.39,66.11,66.31,30300.0,47.2921,47.4493,47.2492,47.3921,30300.0
2010-11-30 12:00:00,66.31,66.42,66.21,66.28,36000.0,47.3921,47.4708,47.3207,47.3707,36000.0
2010-11-30 12:10:00,66.28,66.37,66.22,66.25,34700.0,47.3707,47.435,47.3278,47.3493,34700.0
2010-11-30 12:20:00,66.24,66.32,66.24,66.31,24300.0,47.3421,47.3993,47.3421,47.3921,24300.0
2010-11-30 12:30:00,66.32,66.33,66.22,66.23,36000.0,47.3993,47.4064,47.3278,47.335,36000.0
2010-11-30 12:40:00,66.23,66.38,66.2,66.3,20700.0,47.335,47.4422,47.3135,47.385,20700.0
2010-11-30 12:50:00,66.31,66.37,66.28,66.3,16300.0,47.3921,47.435,47.3707,47.385,16300.0
2010-11-30 13:00:00,66.29,66.51,66.29,66.48,73700.0,47.3778,47.5351,47.3778,47.5136,73700.0
2010-11-30 13:10:00,66.47,66.49,66.41,66.47,20900.0,47.5065,47.5208,47.4636,47.5065,20900.0
2010-11-30 13:20:00,66.48,66.58,66.45,66.46,18300.0,47.5136,47.5851,47.4922,47.4993,18300.0
2010-11-30 13:30:00,66.47,66.56,66.45,66.52,28700.0,47.5065,47.5708,47.4922,47.5422,28700.0
2010-11-30 13:40:00,66.49,66.56,66.36,66.43,19400.0,47.5208,47.5708,47.4279,47.4779,19400.0
2010-11-30 13:50:00,66.44,66.47,66.39,66.46,21600.0,47.4851,47.5065,47.4493,47.4993,21600.0
2010-11-30 14:00:00,66.46,66.56,66.45,66.56,23400.0,47.4993,47.5708,47.4922,47.5708,23400.0
2010-11-30 14:10:00,66.56,66.59,66.43,66.53,50000.0,47.5708,47.5923,47.4779,47.5494,50000.0
2010-11-30 14:20:00,66.52,66.57,66.32,66.36,38400.0,47.5422,47.578,47.3993,47.4279,38400.0
2010-11-30 14:30:00,66.36,66.42,66.23,66.3,27500.0,47.4279,47.4708,47.335,47.385,27500.0
2010-11-30 14:40:00,66.29,66.46,66.29,66.42,37700.0,47.3778,47.4993,47.3778,47.4708,37700.0
2010-11-30 14:50:00,66.42,66.59,66.37,66.54,38100.0,47.4708,47.5923,47.435,47.5565,38100.0
2010-11-30 15:00:00,66.54,66.59,66.43,66.44,49900.0,47.5565,47.5923,47.4779,47.4851,49900.0
2010-11-30 15:10:00,66.44,66.5,66.36,66.49,47700.0,47.4851,47.5279,47.4279,47.5208,47700.0
2010-11-30 15:20:00,66.48,66.59,66.37,66.47,46000.0,47.5136,47.5923,47.435,47.5065,46000.0
2010-11-30 15:30:00,66.47,66.53,66.39,66.4,54600.0,47.5065,47.5494,47.4493,47.4565,54600.0
2010-11-30 15:40:00,66.4,66.41,66.12,66.15,143300.0,47.4565,47.4636,47.2563,47.2778,143300.0
2010-11-30 15:50:00,66.15,66.29,66.04,66.1,217500.0,47.2778,47.3778,47.1992,47.2421,217500.0
2010-12-01 09:30:00,67.03,67.38,67.03,67.33,60100.0,47.9067,48.1569,47.9067,48.1211,60100.0
2010-12-01 09:40:00,67.33,67.56,67.21,67.5,34500.0,48.1211,48.2855,48.0354,48.2426,34500.0
2010-12-01 09:50:00,67.5,67.72,67.43,67.68,31900.0,48.2426,48.3999,48.1926,48.3713,31900.0
2010-12-01 10:00:00,67.71,67.81,67.2,67.26,43300.0,48.3927,48.4642,48.0282,48.0711,43300.0
2010-12-01 10:10:00,67.26,67.32,67.16,67.28,28300.0,48.0711,48.114,47.9996,48.0854,28300.0
2010-12-01 10:20:00,67.28,67.28,67.15,67.24,22500.0,48.0854,48.0854,47.9925,48.0568,22500.0
2010-12-01 10:30:00,67.26,67.33,67.24,67.3,24200.0,48.0711,48.1211,48.0568,48.0997,24200.0
2010-12-01 10:40:00,67.33,67.44,67.31,67.35,23000.0,48.1211,48.1998,48.1068,48.1354,23000.0
2010-12-01 10:50:00,67.35,67.36,67.25,67.25,13900.0,48.1354,48.1426,48.064,48.064,13900.0
2010-12-01 11:00:00,67.24,67.25,67.08,67.1,21100.0,48.0568,48.064,47.9425,47.9568,21100.0
2010-12-01 11:10:00,67.12,67.21,67.11,67.2,15900.0,47.9711,48.0354,47.9639,48.0282,15900.0
2010-12-01 11:20:00,67.21,67.22,67.17,67.18,21300.0,48.0354,48.0425,48.0068,48.0139,21300.0
2010-12-01 11:30:00,67.19,67.29,67.17,67.24,29300.0,48.0211,48.0926,48.0068,48.0568,29300.0
2010-12-01 11:40:00,67.24,67.25,67.18,67.23,13700.0,48.0568,48.064,48.0139,48.0497,13700.0
2010-12-01 11:50:00,67.22,67.57,67.22,67.5,56700.0,48.0425,48.2927,48.0425,48.2426,56700.0
2010-12-01 12:00:00,67.49,67.59,67.4,67.4,20800.0,48.2355,48.307,48.1712,48.1712,20800.0
2010-12-01 12:10:00,67.4,67.42,67.25,67.29,18100.0,48.1712,48.1855,48.064,48.0926,18100.0
2010-12-01 12:20:00,67.28,67.39,67.28,67.37,16800.0,48.0854,48.164,48.0854,48.1497,16800.0
2010-12-01 12:30:00,67.36,67.48,67.36,67.46,34800.0,48.1426,48.2283,48.1426,48.2141,34800.0
2010-12-01 12:40:00,67.46,67.5,67.46,67.49,10400.0,48.2141,48.2426,48.2141,48.2355,10400.0
2010-12-01 12:50:00,67.51,67.53,67.49,67.5,20600.0,48.2498,48.2641,48.2355,48.2426,20600.0
2010-12-01 13:00:00,67.51,67.64,67.45,67.58,78200.0,48.2498,48.3427,48.2069,48.2998,78200.0
2010-12-01 13:10:00,67.6,67.68,67.53,67.55,58000.0,48.3141,48.3713,48.2641,48.2784,58000.0
2010-12-01 13:20:00,67.54,67.63,67.48,67.54,55100.0,48.2712,48.3356,48.2283,48.2712,55100.0
2010-12-01 13:30:00,67.54,67.63,67.52,67.56,36700.0,48.2712,48.3356,48.2569,48.2855,36700.0
2010-12-01 13:40:00,67.58,67.64,67.54,67.63,14600.0,48.2998,48.3427,48.2712,48.3356,14600.0
2010-12-01 13:50:00,67.62,67.66,67.57,67.6,47300.0,48.3284,48.357,48.2927,48.3141,47300.0
2010-12-01 14:00:00,67.6,67.63,67.43,67.47,39000.0,48.3141,48.3356,48.1926,48.2212,39000.0
2010-12-01 14:10:00,67.48,67.65,67.47,67.63,48200.0,48.2283,48.3498,48.2212,48.3356,48200.0
2010-12-01 14:20:00,67.65,67.74,67.62,67.69,47700.0,48.3498,48.4142,48.3284,48.3784,47700.0
2010-12-01 14:30:00,67.69,67.73,67.62,67.69,42300.0,48.3784,48.407,48.3284,48.3784,42300.0
2010-12-01 14:40:00,67.69,67.76,67.64,67.74,40500.0,48.3784,48.4285,48.3427,48.4142,40500.0
2010-12-01 14:50:00,67.74,67.79,67.69,67.79,34100.0,48.4142,48.4499,48.3784,48.4499,34100.0
2010-12-01 15:00:00,67.78,67.81,67.69,67.7,42200.0,48.4428,48.4642,48.3784,48.3856,42200.0
2010-12-01 15:10:00,67.71,67.78,67.56,67.57,92400.0,48.3927,48.4428,48.2855,48.2927,92400.0
2010-12-01 15:20:00,67.56,67.62,67.56,67.6,49700.0,48.2855,48.3284,48.2855,48.3141,49700.0
2010-12-01 15:30:00,67.61,67.66,67.53,67.65,49000.0,48.3213,48.357,48.2641,48.3498,49000.0
2010-12-01 15:40:00,67.64,67.68,67.49,67.57,78600.0,48.3427,48.3713,48.2355,48.2927,78600.0
2010-12-01 15:50:00,67.58,67.6,67.5,67.58,113100.0,48.2998,48.3141,48.2426,48.2998,113100.0
2010-12-02 09:30:00,67.85,67.98,67.64,67.85,61900.0,48.4928,48.5857,48.3427,48.4928,61900.0
2010-12-02 09:40:00,67.85,67.86,67.52,67.53,70000.0,48.4928,48.4999,48.2569,48.2641,70000.0
2010-12-02 09:50:00,67.57,67.63,67.38,67.47,97400.0,48.2927,48.3356,48.1569,48.2212,97400.0
2010-12-02 10:00:00,67.48,67.82,67.48,67.65,57600.0,48.2283,48.4713,48.2283,48.3498,57600.0
2010-12-02 10:10:00,67.65,67.65,67.5,67.5,51400.0,48.3498,48.3498,48.2426,48.2426,51400.0
2010-12-02 10:20:00,67.5,67.72,67.5,67.69,54600.0,48.2426,48.3999,48.2426,48.3784,54600.0
2010-12-02 10:30:00,67.69,67.69,67.53,67.65,66900.0,48.3784,48.3784,48.2641,48.3498,66900.0
2010-12-02 10:40:00,67.66,67.71,67.6,67.62,71600.0,48.357,48.3927,48.3141,48.3284,71600.0
2010-12-02 10:50:00,67.62,67.66,67.56,67.61,46600.0,48.3284,48.357,48.2855,48.3213,46600.0
2010-12-02 11:00:00,67.63,67.64,67.5,67.54,42400.0,48.3356,48.3427,48.2426,48.2712,42400.0
2010-12-02 11:10:00,67.52,67.69,67.51,67.67,32700.0,48.2569,48.3784,48.2498,48.3641,32700.0
2010-12-02 11:20:00,67.67,67.76,67.67,67.76,22100.0,48.3641,48.4285,48.3641,48.4285,22100.0
2010-12-02 11:30:00,67.76,67.8,67.63,67.63,20400.0,48.4285,48.4571,48.3356,48.3356,20400.0
2010-12-02 11:40:00,67.65,67.78,67.64,67.75,12900.0,48.3498,48.4428,48.3427,48.4213,12900.0
2010-12-02 11:50:00,67.75,67.82,67.65,67.68,24000.0,48.4213,48.4713,48.3498,48.3713,24000.0
2010-12-02 12:00:00,67.68,67.69,67.57,67.64,20300.0,48.3713,48.3784,48.2927,48.3427,20300.0
2010-12-02 12:10:00,67.64,67.7,67.63,67.69,12900.0,48.3427,48.3856,48.3356,48.3784,12900.0
2010-12-02 12:20:00,67.68,67.75,67.66,67.73,18100.0,48.3713,48.4213,48.357,48.407,18100.0
2010-12-02 12:30:00,67.73,67.85,67.73,67.8,26200.0,48.407,48.4928,48.407,48.4571,26200.0
2010-12-02 12:40:00,67.81,67.89,67.77,67.81,19300.0,48.4642,48.5214,48.4356,48.4642,19300.0
2010-12-02 12:50:00,67.8,67.82,67.65,67.65,14900.0,48.4571,48.4713,48.3498,48.3498,14900.0
2010-12-02 13:00:00,67.65,67.85,67.64,67.83,17200.0,48.3498,48.4928,48.3427,48.4785,17200.0
2010-12-02 13:10:00,67.83,67.93,67.83,67.91,40600.0,48.4785,48.55,48.4785,48.5357,40600.0
2010-12-02 13:20:00,67.91,68.03,67.91,68.03,31600.0,48.5357,48.6214,48.5357,48.6214,31600.0
2010-12-02 13:30:00,68.04,68.21,68.02,68.19,60800.0,48.6286,48.7501,48.6143,48.7358,60800.0
2010-12-02 13:40:00,68.2,68.26,68.16,68.26,39100.0,48.7429,48.7858,48.7143,48.7858,39100.0
2010-12-02 13:50:00,68.25,68.25,68.13,68.16,29800.0,48.7787,48.7787,48.6929,48.7143,29800.0
2010-12-02 14:00:00,68.16,68.3,68.15,68.28,38000.0,48.7143,48.8144,48.7072,48.8001,38000.0
2010-12-02 14:10:00,68.27,68.32,68.18,68.28,26900.0,48.793,48.8287,48.7286,48.8001,26900.0
2010-12-02 14:20:00,68.28,68.4,68.28,68.34,49000.0,48.8001,48.8859,48.8001,48.843,49000.0
2010-12-02 14:30:00,68.33,68.34,68.24,68.26,48600.0,48.8358,48.843,48.7715,48.7858,48600.0
2010-12-02 14:40:00,68.25,68.26,68.21,68.23,20200.0,48.7787,48.7858,48.7501,48.7644,20200.0
2010-12-02 14:50:00,68.22,68.22,68.14,68.15,35600.0,48.7572,48.7572,48.7001,48.7072,35600.0
2010-12-02 15:00:00,68.14,68.18,68.02,68.11,44600.0,48.7001,48.7286,48.6143,48.6786,44600.0
2010-12-02 15:10:00,68.11,68.11,68.01,68.03,24000.0,48.6786,48.6786,48.6071,48.6214,24000.0
2010-12-02 15:20:00,68.03,68.1,67.91,67.95,96600.0,48.6214,48.6715,48.5357,48.5643,96600.0
2010-12-02 15:30:00,67.94,68.06,67.92,68.0,50500.0,48.5571,48.6429,48.5428,48.6,50500.0
2010-12-02 15:40:00,68.01,68.01,67.83,67.84,174500.0,48.6071,48.6071,48.4785,48.4856,174500.0
2010-12-02 15:50:00,67.85,67.86,67.79,67.81,184900.0,48.4928,48.4999,48.4499,48.4642,184900.0
2010-12-03 09:30:00,67.56,67.78,67.5,67.69,62100.0,48.2855,48.4428,48.2426,48.3784,62100.0
2010-12-03 09:40:00,67.7,67.87,67.66,67.78,34200.0,48.3856,48.5071,48.357,48.4428,34200.0
2010-12-03 09:50:00,67.77,67.84,67.71,67.76,30800.0,48.4356,48.4856,48.3927,48.4285,30800.0
2010-12-03 10:00:00,67.76,67.86,67.54,67.54,45400.0,48.4285,48.4999,48.2712,48.2712,45400.0
2010-12-03 10:10:00,67.54,67.59,67.43,67.57,39900.0,48.2712,48.307,48.1926,48.2927,39900.0
2010-12-03 10:20:00,67.56,67.68,67.56,67.65,40200.0,48.2855,48.3713,48.2855,48.3498,40200.0
2010-12-03 10:30:00,67.65,67.69,67.59,67.65,38800.0,48.3498,48.3784,48.307,48.3498,38800.0
2010-12-03 10:40:00,67.66,67.66,67.49,67.55,36500.0,48.357,48.357,48.2355,48.2784,36500.0
2010-12-03 10:50:00,67.57,67.67,67.55,67.65,32500.0,48.2927,48.3641,48.2784,48.3498,32500.0
2010-12-03 11:00:00,67.67,67.67,67.62,67.65,43400.0,48.3641,48.3641,48.3284,48.3498,43400.0
2010-12-03 11:10:00,67.65,67.76,67.64,67.71,73100.0,48.3498,48.4285,48.3427,48.3927,73100.0
2010-12-03 11:20:00,67.71,67.74,67.5,67.51,29700.0,48.3927,48.4142,48.2426,48.2498,29700.0
2010-12-03 11:30:00,67.52,67.67,67.52,67.62,38300.0,48.2569,48.3641,48.2569,48.3284,38300.0
2010-12-03 11:40:00,67.66,67.75,67.63,67.72,19100.0,48.357,48.4213,48.3356,48.3999,19100.0
2010-12-03 11:50:00,67.73,67.75,67.64,67.7,23200.0,48.407,48.4213,48.3427,48.3856,23200.0
2010-12-03 12:00:00,67.7,67.83,67.7,67.81,22800.0,48.3856,48.4785,48.3856,48.4642,22800.0
2010-12-03 12:10:00,67.81,67.82,67.79,67.81,20800.0,48.4642,48.4713,48.4499,48.4642,20800.0
2010-12-03 12:20:00,67.81,67.84,67.69,67.71,68300.0,48.4642,48.4856,48.3784,48.3927,68300.0
2010-12-03 12:30:00,67.71,67.82,67.69,67.77,33100.0,48.3927,48.4713,48.3784,48.4356,33100.0
2010-12-03 12:40:00,67.78,67.81,67.69,67.71,39200.0,48.4428,48.4642,48.3784,48.3927,39200.0
2010-12-03 12:50:00,67.7,67.75,67.64,67.7,18300.0,48.3856,48.4213,48.3427,48.3856,18300.0
2010-12-03 13:00:00,67.7,67.82,67.68,67.69,42800.0,48.3856,48.4713,48.3713,48.3784,42800.0
2010-12-03 13:10:00,67.69,67.71,67.65,67.67,25300.0,48.3784,48.3927,48.3498,48.3641,25300.0
2010-12-03 13:20:00,67.67,67.69,67.6,67.61,18300.0,48.3641,48.3784,48.3141,48.3213,18300.0
2010-12-03 13:30:00,67.61,67.61,67.49,67.53,30900.0,48.3213,48.3213,48.2355,48.2641,30900.0
2010-12-03 13:40:00,67.53,67.57,67.52,67.57,22500.0,48.2641,48.2927,48.2569,48.2927,22500.0
2010-12-03 13:50:00,67.58,67.59,67.43,67.43,67600.0,48.2998,48.307,48.1926,48.1926,67600.0
2010-12-03 14:00:00,67.42,67.51,67.28,67.33,45300.0,48.1855,48.2498,48.0854,48.1211,45300.0
2010-12-03 14:10:00,67.33,67.39,67.29,67.35,32700.0,48.1211,48.164,48.0926,48.1354,32700.0
2010-12-03 14:20:00,67.37,67.38,67.29,67.31,23400.0,48.1497,48.1569,48.0926,48.1068,23400.0
2010-12-03 14:30:00,67.31,67.5,67.31,67.49,58900.0,48.1068,48.2426,48.1068,48.2355,58900.0
2010-12-03 14:40:00,67.49,67.51,67.4,67.5,40600.0,48.2355,48.2498,48.1712,48.2426,40600.0
2010-12-03 14:50:00,67.51,67.59,67.5,67.55,33700.0,48.2498,48.307,48.2426,48.2784,33700.0
2010-12-03 15:00:00,67.56,67.58,67.47,67.48,33100.0,48.2855,48.2998,48.2212,48.2283,33100.0
2010-12-03 15:10:00,67.49,67.49,67.4,67.4,33700.0,48.2355,48.2355,48.1712,48.1712,33700.0
2010-12-03 15:20:00,67.41,67.57,67.4,67.57,42700.0,48.1783,48.2927,48.1712,48.2927,42700.0
2010-12-03 15:30:00,67.57,67.6,67.51,67.57,78500.0,48.2927,48.3141,48.2498,48.2927,78500.0
2010-12-03 15:40:00,67.57,67.7,67.51,67.7,142100.0,48.2927,48.3856,48.2498,48.3856,142100.0
2010-12-03 15:50:00,67.68,67.69,67.52,67.6,147100.0,48.3713,48.3784,48.2569,48.3141,147100.0
2010-12-06 09:30:00,67.59,67.62,67.01,67.14,75400.0,48.307,48.3284,47.8924,47.9853,75400.0
2010-12-06 09:40:00,67.19,67.21,67.0,67.04,32800.0,48.0211,48.0354,47.8853,47.9139,32800.0
2010-12-06 09:50:00,67.04,67.19,67.04,67.07,50700.0,47.9139,48.0211,47.9139,47.9353,50700.0
2010-12-06 10:00:00,67.07,67.13,67.01,67.02,45000.0,47.9353,47.9782,47.8924,47.8996,45000.0
2010-12-06 10:10:00,67.04,67.11,66.96,67.01,45300.0,47.9139,47.9639,47.8567,47.8924,45300.0
2010-12-06 10:20:00,67.02,67.27,67.0,67.25,63900.0,47.8996,48.0783,47.8853,48.064,63900.0
2010-12-06 10:30:00,67.25,67.27,67.13,67.2,46300.0,48.064,48.0783,47.9782,48.0282,46300.0
2010-12-06 10:40:00,67.2,67.23,67.16,67.22,21200.0,48.0282,48.0497,47.9996,48.0425,21200.0
2010-12-06 10:50:00,67.22,67.35,67.15,67.24,48700.0,48.0425,48.1354,47.9925,48.0568,48700.0
2010-12-06 11:00:00,67.25,67.4,67.21,67.35,55600.0,48.064,48.1712,48.0354,48.1354,55600.0
2010-12-06 11:10:00,67.37,67.37,67.25,67.3,25700.0,48.1497,48.1497,48.064,48.0997,25700.0
2010-12-06 11:20:00,67.31,67.32,67.13,67.14,40000.0,48.1068,48.114,47.9782,47.9853,40000.0
2010-12-06 11:30:00,67.17,67.21,67.14,67.15,19000.0,48.0068,48.0354,47.9853,47.9925,19000.0
2010-12-06 11:40:00,67.17,67.2,67.08,67.18,26300.0,48.0068,48.0282,47.9425,48.0139,26300.0
2010-12-06 11:50:00,67.18,67.25,67.11,67.24,58400.0,48.0139,48.064,47.9639,48.0568,58400.0
2010-12-06 12:00:00,67.24,67.34,67.2,67.2,50200.0,48.0568,48.1283,48.0282,48.0282,50200.0
2010-12-06 12:10:00,67.2,67.28,67.14,67.2,31900.0,48.0282,48.0854,47.9853,48.0282,31900.0
2010-12-06 12:20:00,67.2,67.22,67.06,67.14,23600.0,48.0282,48.0425,47.9282,47.9853,23600.0
2010-12-06 12:30:00,67.14,67.26,67.13,67.19,38200.0,47.9853,48.0711,47.9782,48.0211,38200.0
2010-12-06 12:40:00,67.2,67.25,67.18,67.19,20500.0,48.0282,48.064,48.0139,48.0211,20500.0
2010-12-06 12:50:00,67.2,67.22,67.14,67.19,13200.0,48.0282,48.0425,47.9853,48.0211,13200.0
2010-12-06 13:00:00,67.19,67.34,67.19,67.26,30500.0,48.0211,48.1283,48.0211,48.0711,30500.0
2010-12-06 13:10:00,67.26,67.3,67.15,67.19,29000.0,48.0711,48.0997,47.9925,48.0211,29000.0
2010-12-06 13:20:00,67.2,67.25,67.14,67.25,18000.0,48.0282,48.064,47.9853,48.064,18000.0
2010-12-06 13:30:00,67.24,67.36,67.23,67.35,29700.0,48.0568,48.1426,48.0497,48.1354,29700.0
2010-12-06 13:40:00,67.35,67.5,67.34,67.47,13100.0,48.1354,48.2426,48.1283,48.2212,13100.0
2010-12-06 13:50:00,67.48,67.5,67.42,67.45,25600.0,48.2283,48.2426,48.1855,48.2069,25600.0
2010-12-06 14:00:00,67.44,67.44,67.35,67.35,18700.0,48.1998,48.1998,48.1354,48.1354,18700.0
2010-12-06 14:10:00,67.35,67.35,67.21,67.3,33900.0,48.1354,48.1354,48.0354,48.0997,33900.0
2010-12-06 14:20:00,67.28,67.35,67.25,67.25,20800.0,48.0854,48.1354,48.064,48.064,20800.0
2010-12-06 14:30:00,67.25,67.42,67.24,67.4,34700.0,48.064,48.1855,48.0568,48.1712,34700.0
2010-12-06 14:40:00,67.41,67.46,67.4,67.46,34100.0,48.1783,48.2141,48.1712,48.2141,34100.0
2010-12-06 14:50:00,67.46,67.47,67.45,67.46,19100.0,48.2141,48.2212,48.2069,48.2141,19100.0
2010-12-06 15:00:00,67.46,67.57,67.44,67.55,124700.0,48.2141,48.2927,48.1998,48.2784,124700.0
2010-12-06 15:10:00,67.56,67.62,67.55,67.6,47800.0,48.2855,48.3284,48.2784,48.3141,47800.0
2010-12-06 15:20:00,67.6,67.64,67.6,67.61,40600.0,48.3141,48.3427,48.3141,48.3213,40600.0
2010-12-06 15:30:00,67.61,67.66,67.6,67.65,71700.0,48.3213,48.357,48.3141,48.3498,71700.0
2010-12-06 15:40:00,67.65,67.8,67.63,67.65,129900.0,48.3498,48.4571,48.3356,48.3498,129900.0
2010-12-06 15:50:00,67.65,67.77,67.6,67.66,311100.0,48.3498,48.4356,48.3141,48.357,311100.0
2010-12-07 09:30:00,68.33,68.83,68.13,68.32,66500.0,48.8358,49.1932,48.6929,48.8287,66500.0
2010-12-07 09:40:00,68.3,68.65,68.28,68.45,78100.0,48.8144,49.0645,48.8001,48.9216,78100.0
2010-12-07 09:50:00,68.45,68.61,68.45,68.55,38100.0,48.9216,49.036,48.9216,48.9931,38100.0
2010-12-07 10:00:00,68.55,68.59,68.3,68.31,76200.0,48.9931,49.0217,48.8144,48.8215,76200.0
2010-12-07 10:10:00,68.31,68.49,68.29,68.49,37200.0,48.8215,48.9502,48.8073,48.9502,37200.0
2010-12-07 10:20:00,68.5,68.59,68.43,68.46,37600.0,48.9573,49.0217,48.9073,48.9288,37600.0
2010-12-07 10:30:00,68.45,68.55,68.39,68.52,47400.0,48.9216,48.9931,48.8787,48.9716,47400.0
2010-12-07 10:40:00,68.56,69.0,68.55,69.0,116900.0,49.0002,49.3147,48.9931,49.3147,116900.0
2010-12-07 10:50:00,68.98,69.13,68.92,68.97,61300.0,49.3004,49.4076,49.2575,49.2933,61300.0
2010-12-07 11:00:00,68.95,68.95,68.79,68.81,41000.0,49.279,49.279,49.1646,49.1789,41000.0
2010-12-07 11:10:00,68.79,68.91,68.77,68.85,24600.0,49.1646,49.2504,49.1503,49.2075,24600.0
2010-12-07 11:20:00,68.85,68.89,68.63,68.69,27600.0,49.2075,49.2361,49.0503,49.0931,27600.0
2010-12-07 11:30:00,68.71,68.84,68.68,68.78,25700.0,49.1074,49.2003,49.086,49.1575,25700.0
2010-12-07 11:40:00,68.76,68.79,68.53,68.53,30400.0,49.1432,49.1646,48.9788,48.9788,30400.0
2010-12-07 11:50:00,68.52,68.54,68.5,68.52,30900.0,48.9716,48.9859,48.9573,48.9716,30900.0
2010-12-07 12:00:00,68.51,68.55,68.44,68.5,54900.0,48.9645,48.9931,48.9145,48.9573,54900.0
2010-12-07 12:10:00,68.5,68.65,68.5,68.63,28900.0,48.9573,49.0645,48.9573,49.0503,28900.0
2010-12-07 12:20:00,68.64,68.78,68.64,68.76,30600.0,49.0574,49.1575,49.0574,49.1432,30600.0
2010-12-07 12:30:00,68.76,68.76,68.6,68.6,17400.0,49.1432,49.1432,49.0288,49.0288,17400.0
2010-12-07 12:40:00,68.6,68.69,68.6,68.69,12800.0,49.0288,49.0931,49.0288,49.0931,12800.0
2010-12-07 12:50:00,68.68,68.76,68.64,68.73,23100.0,49.086,49.1432,49.0574,49.1217,23100.0
2010-12-07 13:00:00,68.75,68.8,68.69,68.78,23600.0,49.136,49.1718,49.0931,49.1575,23600.0
2010-12-07 13:10:00,68.78,68.78,68.69,68.76,17200.0,49.1575,49.1575,49.0931,49.1432,17200.0
2010-12-07 13:20:00,68.76,68.92,68.75,68.9,36500.0,49.1432,49.2575,49.136,49.2432,36500.0
2010-12-07 13:30:00,68.89,68.9,68.59,68.61,109300.0,49.2361,49.2432,49.0217,49.036,109300.0
2010-12-07 13:40:00,68.61,68.76,68.6,68.74,40600.0,49.036,49.1432,49.0288,49.1289,40600.0
2010-12-07 13:50:00,68.73,68.75,68.59,68.69,83100.0,49.1217,49.136,49.0217,49.0931,83100.0
2010-12-07 14:00:00,68.69,68.79,68.68,68.72,18200.0,49.0931,49.1646,49.086,49.1146,18200.0
2010-12-07 14:10:00,68.73,68.8,68.71,68.77,14500.0,49.1217,49.1718,49.1074,49.1503,14500.0
2010-12-07 14:20:00,68.77,68.87,68.75,68.85,16800.0,49.1503,49.2218,49.136,49.2075,16800.0
2010-12-07 14:30:00,68.86,69.02,68.8,69.0,82500.0,49.2146,49.329,49.1718,49.3147,82500.0
2010-12-07 14:40:00,69.0,69.07,68.89,68.9,38200.0,49.3147,49.3647,49.2361,49.2432,38200.0
2010-12-07 14:50:00,68.9,68.9,68.61,68.65,93500.0,49.2432,49.2432,49.036,49.0645,93500.0
2010-12-07 15:00:00,68.65,68.68,68.53,68.61,98200.0,49.0645,49.086,48.9788,49.036,98200.0
2010-12-07 15:10:00,68.6,68.64,68.45,68.49,39000.0,49.0288,49.0574,48.9216,48.9502,39000.0
2010-12-07 15:20:00,68.5,68.51,68.35,68.46,55400.0,48.9573,48.9645,48.8501,48.9288,55400.0
2010-12-07 15:30:00,68.47,68.73,68.47,68.73,87900.0,48.9359,49.1217,48.9359,49.1217,87900.0
2010-12-07 15:40:00,68.73,68.76,68.54,68.65,143300.0,49.1217,49.1432,48.9859,49.0645,143300.0
2010-12-07 15:50:00,68.64,68.73,68.55,68.71,189500.0,49.0574,49.1217,48.9931,49.1074,189500.0
2010-12-08 09:30:00,68.72,68.72,68.39,68.56,52500.0,49.1146,49.1146,48.8787,49.0002,52500.0
2010-12-08 09:40:00,68.57,68.69,68.52,68.56,24700.0,49.0074,49.0931,48.9716,49.0002,24700.0
2010-12-08 09:50:00,68.55,68.76,68.48,68.57,52800.0,48.9931,49.1432,48.943,49.0074,52800.0
2010-12-08 10:00:00,68.55,68.57,68.34,68.5,41800.0,48.9931,49.0074,48.843,48.9573,41800.0
2010-12-08 10:10:00,68.5,68.53,68.26,68.26,27200.0,48.9573,48.9788,48.7858,48.7858,27200.0
2010-12-08 10:20:00,68.25,68.26,68.13,68.23,53200.0,48.7787,48.7858,48.6929,48.7644,53200.0
2010-12-08 10:30:00,68.2,68.22,67.98,68.0,37900.0,48.7429,48.7572,48.5857,48.6,37900.0
2010-12-08 10:40:00,68.0,68.16,67.99,68.01,31900.0,48.6,48.7143,48.5928,48.6071,31900.0
2010-12-08 10:50:00,68.0,68.1,67.95,68.07,27800.0,48.6,48.6715,48.5643,48.65,27800.0
2010-12-08 11:00:00,68.07,68.16,68.01,68.05,30600.0,48.65,48.7143,48.6071,48.6357,30600.0
2010-12-08 11:10:00,68.04,68.07,67.97,67.98,30800.0,48.6286,48.65,48.5786,48.5857,30800.0
2010-12-08 11:20:00,67.97,68.12,67.97,68.03,24700.0,48.5786,48.6858,48.5786,48.6214,24700.0
2010-12-08 11:30:00,68.02,68.05,67.96,68.04,21800.0,48.6143,48.6357,48.5714,48.6286,21800.0
2010-12-08 11:40:00,68.03,68.18,68.02,68.18,19700.0,48.6214,48.7286,48.6143,48.7286,19700.0
2010-12-08 11:50:00,68.18,68.23,68.1,68.12,17100.0,48.7286,48.7644,48.6715,48.6858,17100.0
2010-12-08 12:00:00,68.12,68.16,68.08,68.08,14100.0,48.6858,48.7143,48.6572,48.6572,14100.0
2010-12-08 12:10:00,68.1,68.12,68.02,68.05,13700.0,48.6715,48.6858,48.6143,48.6357,13700.0
2010-12-08 12:20:00,68.05,68.1,68.05,68.05,15300.0,48.6357,48.6715,48.6357,48.6357,15300.0
2010-12-08 12:30:00,68.06,68.08,67.99,68.08,32400.0,48.6429,48.6572,48.5928,48.6572,32400.0
2010-12-08 12:40:00,68.07,68.07,68.04,68.05,19100.0,48.65,48.65,48.6286,48.6357,19100.0
2010-12-08 12:50:00,68.06,68.06,68.01,68.04,17200.0,48.6429,48.6429,48.6071,48.6286,17200.0
2010-12-08 13:00:00,68.06,68.14,68.05,68.06,40900.0,48.6429,48.7001,48.6357,48.6429,40900.0
2010-12-08 13:10:00,68.06,68.16,68.01,68.01,31300.0,48.6429,48.7143,48.6071,48.6071,31300.0
2010-12-08 13:20:00,68.01,68.04,67.92,68.0,25500.0,48.6071,48.6286,48.5428,48.6,25500.0
2010-12-08 13:30:00,68.0,68.15,68.0,68.13,16700.0,48.6,48.7072,48.6,48.6929,16700.0
2010-12-08 13:40:00,68.11,68.22,68.06,68.06,24600.0,48.6786,48.7572,48.6429,48.6429,24600.0
2010-12-08 13:50:00,68.08,68.13,68.06,68.06,13200.0,48.6572,48.6929,48.6429,48.6429,13200.0
2010-12-08 14:00:00,68.05,68.14,68.03,68.11,21100.0,48.6357,48.7001,48.6214,48.6786,21100.0
2010-12-08 14:10:00,68.1,68.17,68.1,68.13,29500.0,48.6715,48.7215,48.6715,48.6929,29500.0
2010-12-08 14:20:00,68.13,68.19,68.13,68.18,18800.0,48.6929,48.7358,48.6929,48.7286,18800.0
2010-12-08 14:30:00,68.2,68.33,68.2,68.32,33400.0,48.7429,48.8358,48.7429,48.8287,33400.0
2010-12-08 14:40:00,68.31,68.41,68.31,68.41,63100.0,48.8215,48.893,48.8215,48.893,63100.0
2010-12-08 14:50:00,68.41,68.42,68.29,68.29,38700.0,48.893,48.9002,48.8073,48.8073,38700.0
2010-12-08 15:00:00,68.27,68.31,68.25,68.3,43000.0,48.793,48.8215,48.7787,48.8144,43000.0
2010-12-08 15:10:00,68.29,68.34,68.22,68.25,56300.0,48.8073,48.843,48.7572,48.7787,56300.0
2010-12-08 15:20:00,68.24,68.33,68.17,68.19,37000.0,48.7715,48.8358,48.7215,48.7358,37000.0
2010-12-08 15:30:00,68.19,68.32,68.15,68.28,51200.0,48.7358,48.8287,48.7072,48.8001,51200.0
2010-12-08 15:40:00,68.27,68.43,68.23,68.33,73600.0,48.793,48.9073,48.7644,48.8358,73600.0
2010-12-08 15:50:00,68.34,68.51,68.3,68.42,167800.0,48.843,48.9645,48.8144,48.9002,167800.0
2010-12-09 09:30:00,68.91,69.18,68.62,68.62,60300.0,49.2504,49.4433,49.0431,49.0431,60300.0
2010-12-09 09:40:00,68.57,68.61,68.4,68.45,28300.0,49.0074,49.036,48.8859,48.9216,28300.0
2010-12-09 09:50:00,68.43,68.68,68.43,68.67,37900.0,48.9073,49.086,48.9073,49.0788,37900.0
2010-12-09 10:00:00,68.67,68.73,68.58,68.6,43200.0,49.0788,49.1217,49.0145,49.0288,43200.0
2010-12-09 10:10:00,68.58,68.61,68.46,68.59,39100.0,49.0145,49.036,48.9288,49.0217,39100.0
2010-12-09 10:20:00,68.58,68.6,68.48,68.5,39700.0,49.0145,49.0288,48.943,48.9573,39700.0
2010-12-09 10:30:00,68.5,68.54,68.4,68.4,81000.0,48.9573,48.9859,48.8859,48.8859,81000.0
2010-12-09 10:40:00,68.4,68.45,68.39,68.4,48500.0,48.8859,48.9216,48.8787,48.8859,48500.0
2010-12-09 10:50:00,68.4,68.41,68.34,68.35,50700.0,48.8859,48.893,48.843,48.8501,50700.0
2010-12-09 11:00:00,68.35,68.35,68.26,68.3,114100.0,48.8501,48.8501,48.7858,48.8144,114100.0
2010-12-09 11:10:00,68.31,68.33,68.25,68.26,34600.0,48.8215,48.8358,48.7787,48.7858,34600.0
2010-12-09 11:20:00,68.26,68.26,68.15,68.15,24000.0,48.7858,48.7858,48.7072,48.7072,24000.0
2010-12-09 11:30:00,68.18,68.2,68.11,68.18,19000.0,48.7286,48.7429,48.6786,48.7286,19000.0
2010-12-09 11:40:00,68.14,68.16,68.03,68.05,19800.0,48.7001,48.7143,48.6214,48.6357,19800.0
2010-12-09 11:50:00,68.04,68.06,67.96,68.04,81900.0,48.6286,48.6429,48.5714,48.6286,81900.0
2010-12-09 12:00:00,68.04,68.09,67.98,68.08,43100.0,48.6286,48.6643,48.5857,48.6572,43100.0
2010-12-09 12:10:00,68.08,68.2,68.07,68.2,33900.0,48.6572,48.7429,48.65,48.7429,33900.0
2010-12-09 12:20:00,68.2,68.28,68.17,68.26,23900.0,48.7429,48.8001,48.7215,48.7858,23900.0
2010-12-09 12:30:00,68.26,68.32,68.25,68.32,33200.0,48.7858,48.8287,48.7787,48.8287,33200.0
2010-12-09 12:40:00,68.33,68.43,68.33,68.42,80600.0,48.8358,48.9073,48.8358,48.9002,80600.0
2010-12-09 12:50:00,68.43,68.49,68.4,68.42,16500.0,48.9073,48.9502,48.8859,48.9002,16500.0
2010-12-09 13:00:00,68.42,68.52,68.35,68.51,56800.0,48.9002,48.9716,48.8501,48.9645,56800.0
2010-12-09 13:10:00,68.51,68.61,68.49,68.54,80400.0,48.9645,49.036,48.9502,48.9859,80400.0
2010-12-09 13:20:00,68.53,68.57,68.44,68.46,110700.0,48.9788,49.0074,48.9145,48.9288,110700.0
2010-12-09 13:30:00,68.46,68.48,68.44,68.47,66800.0,48.9288,48.943,48.9145,48.9359,66800.0
2010-12-09 13:40:00,68.47,68.5,68.44,68.44,34200.0,48.9359,48.9573,48.9145,48.9145,34200.0
2010-12-09 13:50:00,68.45,68.61,68.44,68.6,23200.0,48.9216,49.036,48.9145,49.0288,23200.0
2010-12-09 14:00:00,68.6,68.61,68.45,68.47,46200.0,49.0288,49.036,48.9216,48.9359,46200.0
2010-12-09 14:10:00,68.46,68.58,68.41,68.58,46000.0,48.9288,49.0145,48.893,49.0145,46000.0
2010-12-09 14:20:00,68.58,68.62,68.57,68.59,31400.0,49.0145,49.0431,49.0074,49.0217,31400.0
2010-12-09 14:30:00,68.59,68.6,68.5,68.54,46300.0,49.0217,49.0288,48.9573,48.9859,46300.0
2010-12-09 14:40:00,68.54,68.64,68.51,68.59,55900.0,48.9859,49.0574,48.9645,49.0217,55900.0
2010-12-09 14:50:00,68.58,68.71,68.56,68.69,52400.0,49.0145,49.1074,49.0002,49.0931,52400.0
2010-12-09 15:00:00,68.69,68.69,68.62,68.68,58800.0,49.0931,49.0931,49.0431,49.086,58800.0
2010-12-09 15:10:00,68.68,68.78,68.66,68.76,52600.0,49.086,49.1575,49.0717,49.1432,52600.0
2010-12-09 15:20:00,68.76,68.84,68.75,68.82,73200.0,49.1432,49.2003,49.136,49.186,73200.0
2010-12-09 15:30:00,68.82,68.82,68.67,68.79,118500.0,49.186,49.186,49.0788,49.1646,118500.0
2010-12-09 15:40:00,68.78,68.95,68.78,68.89,139000.0,49.1575,49.279,49.1575,49.2361,139000.0
2010-12-09 15:50:00,68.89,68.93,68.84,68.9,206200.0,49.2361,49.2647,49.2003,49.2432,206200.0
2010-12-10 09:30:00,68.91,69.12,68.78,69.12,82100.0,49.2504,49.4005,49.1575,49.4005,82100.0
2010-12-10 09:40:00,69.1,69.3,69.0,69.3,34900.0,49.3862,49.5291,49.3147,49.5291,34900.0
2010-12-10 09:50:00,69.27,69.73,69.27,69.33,75900.0,49.5077,49.8364,49.5077,49.5505,75900.0
2010-12-10 10:00:00,69.32,69.37,69.2,69.2,32100.0,49.5434,49.5791,49.4576,49.4576,32100.0
2010-12-10 10:10:00,69.2,69.45,69.05,69.43,67200.0,49.4576,49.6363,49.3504,49.622,67200.0
2010-12-10 10:20:00,69.45,69.46,69.18,69.35,33300.0,49.6363,49.6435,49.4433,49.5648,33300.0
2010-12-10 10:30:00,69.35,69.41,69.15,69.15,37500.0,49.5648,49.6077,49.4219,49.4219,37500.0
2010-12-10 10:40:00,69.14,69.22,69.09,69.17,46900.0,49.4148,49.4719,49.379,49.4362,46900.0
2010-12-10 10:50:00,69.19,69.3,69.18,69.21,32900.0,49.4505,49.5291,49.4433,49.4648,32900.0
2010-12-10 11:00:00,69.2,69.3,69.16,69.24,33800.0,49.4576,49.5291,49.429,49.4862,33800.0
2010-12-10 11:10:00,69.25,69.25,69.17,69.23,33000.0,49.4934,49.4934,49.4362,49.4791,33000.0
2010-12-10 11:20:00,69.23,69.26,69.19,69.21,32900.0,49.4791,49.5005,49.4505,49.4648,32900.0
2010-12-10 11:30:00,69.2,69.42,69.2,69.37,34500.0,49.4576,49.6149,49.4576,49.5791,34500.0
2010-12-10 11:40:00,69.36,69.42,69.26,69.42,45100.0,49.572,49.6149,49.5005,49.6149,45100.0
2010-12-10 11:50:00,69.42,69.5,69.34,69.5,47900.0,49.6149,49.672,49.5577,49.672,47900.0
2010-12-10 12:00:00,69.5,69.55,69.45,69.51,91300.0,49.672,49.7078,49.6363,49.6792,91300.0
2010-12-10 12:10:00,69.51,69.6,69.51,69.55,32900.0,49.6792,49.7435,49.6792,49.7078,32900.0
2010-12-10 12:20:00,69.54,69.61,69.51,69.59,28900.0,49.7006,49.7507,49.6792,49.7364,28900.0
2010-12-10 12:30:00,69.59,69.62,69.47,69.52,36100.0,49.7364,49.7578,49.6506,49.6863,36100.0
2010-12-10 12:40:00,69.52,69.65,69.49,69.63,37400.0,49.6863,49.7793,49.6649,49.765,37400.0
2010-12-10 12:50:00,69.63,69.63,69.5,69.52,27900.0,49.765,49.765,49.672,49.6863,27900.0
2010-12-10 13:00:00,69.51,69.54,69.49,69.54,37200.0,49.6792,49.7006,49.6649,49.7006,37200.0
2010-12-10 13:10:00,69.55,69.56,69.46,69.48,133800.0,49.7078,49.7149,49.6435,49.6578,133800.0
2010-12-10 13:20:00,69.48,69.62,69.47,69.48,24200.0,49.6578,49.7578,49.6506,49.6578,24200.0
2010-12-10 13:30:00,69.49,69.53,69.45,69.51,29600.0,49.6649,49.6935,49.6363,49.6792,29600.0
2010-12-10 13:40:00,69.5,69.58,69.48,69.55,41500.0,49.672,49.7292,49.6578,49.7078,41500.0
2010-12-10 13:50:00,69.55,69.62,69.5,69.6,22300.0,49.7078,49.7578,49.672,49.7435,22300.0
2010-12-10 14:00:00,69.59,69.59,69.45,69.52,29000.0,49.7364,49.7364,49.6363,49.6863,29000.0
2010-12-10 14:10:00,69.52,69.59,69.52,69.58,18900.0,49.6863,49.7364,49.6863,49.7292,18900.0
2010-12-10 14:20:00,69.58,69.6,69.45,69.45,35500.0,49.7292,49.7435,49.6363,49.6363,35500.0
2010-12-10 14:30:00,69.45,69.55,69.45,69.55,45900.0,49.6363,49.7078,49.6363,49.7078,45900.0
2010-12-10 14:40:00,69.54,69.55,69.47,69.52,48000.0,49.7006,49.7078,49.6506,49.6863,48000.0
2010-12-10 14:50:00,69.52,69.53,69.46,69.53,36100.0,49.6863,49.6935,49.6435,49.6935,36100.0
2010-12-10 15:00:00,69.52,69.56,69.48,69.54,42900.0,49.6863,49.7149,49.6578,49.7006,42900.0
2010-12-10 15:10:00,69.55,69.58,69.38,69.4,76400.0,49.7078,49.7292,49.5863,49.6006,76400.0
2010-12-10 15:20:00,69.4,69.57,69.4,69.56,40400.0,49.6006,49.7221,49.6006,49.7149,40400.0
2010-12-10 15:30:00,69.57,69.67,69.51,69.58,59500.0,49.7221,49.7935,49.6792,49.7292,59500.0
2010-12-10 15:40:00,69.57,69.57,69.46,69.5,66700.0,49.7221,49.7221,49.6435,49.672,66700.0
2010-12-10 15:50:00,69.5,69.64,69.48,69.51,112000.0,49.672,49.7721,49.6578,49.6792,112000.0
2010-12-13 09:30:00,69.71,69.84,69.1,69.12,73000.0,49.8221,49.915,49.3862,49.4005,73000.0
2010-12-13 09:40:00,69.13,69.13,68.86,68.91,90000.0,49.4076,49.4076,49.2146,49.2504,90000.0
2010-12-13 09:50:00,68.91,68.97,68.64,68.72,70800.0,49.2504,49.2933,49.0574,49.1146,70800.0
2010-12-13 10:00:00,68.73,68.88,68.7,68.72,51500.0,49.1217,49.2289,49.1003,49.1146,51500.0
2010-12-13 10:10:00,68.71,68.79,68.66,68.76,82100.0,49.1074,49.1646,49.0717,49.1432,82100.0
2010-12-13 10:20:00,68.76,68.87,68.7,68.72,82800.0,49.1432,49.2218,49.1003,49.1146,82800.0
2010-12-13 10:30:00,68.72,68.81,68.71,68.74,54500.0,49.1146,49.1789,49.1074,49.1289,54500.0
2010-12-13 10:40:00,68.74,68.87,68.7,68.82,69000.0,49.1289,49.2218,49.1003,49.186,69000.0
2010-12-13 10:50:00,68.82,68.85,68.74,68.75,83300.0,49.186,49.2075,49.1289,49.136,83300.0
2010-12-13 11:00:00,68.75,68.75,68.56,68.6,89100.0,49.136,49.136,49.0002,49.0288,89100.0
2010-12-13 11:10:00,68.6,68.67,68.58,68.64,60100.0,49.0288,49.0788,49.0145,49.0574,60100.0
2010-12-13 11:20:00,68.63,68.65,68.55,68.57,54100.0,49.0503,49.0645,48.9931,49.0074,54100.0
2010-12-13 11:30:00,68.58,68.65,68.53,68.63,39100.0,49.0145,49.0645,48.9788,49.0503,39100.0
2010-12-13 11:40:00,68.64,68.68,68.57,68.67,21900.0,49.0574,49.086,49.0074,49.0788,21900.0
2010-12-13 11:50:00,68.68,68.8,68.68,68.79,34900.0,49.086,49.1718,49.086,49.1646,34900.0
2010-12-13 12:00:00,68.78,68.85,68.73,68.75,36400.0,49.1575,49.2075,49.1217,49.136,36400.0
2010-12-13 12:10:00,68.75,68.91,68.74,68.9,36300.0,49.136,49.2504,49.1289,49.2432,36300.0
2010-12-13 12:20:00,68.9,68.98,68.89,68.96,24300.0,49.2432,49.3004,49.2361,49.2861,24300.0
2010-12-13 12:30:00,68.97,69.16,68.97,69.11,64400.0,49.2933,49.429,49.2933,49.3933,64400.0
2010-12-13 12:40:00,69.1,69.1,69.03,69.1,15500.0,49.3862,49.3862,49.3361,49.3862,15500.0
2010-12-13 12:50:00,69.11,69.12,69.06,69.07,23000.0,49.3933,49.4005,49.3576,49.3647,23000.0
2010-12-13 13:00:00,69.08,69.15,69.07,69.1,24300.0,49.3719,49.4219,49.3647,49.3862,24300.0
2010-12-13 13:10:00,69.1,69.2,69.1,69.19,21600.0,49.3862,49.4576,49.3862,49.4505,21600.0
2010-12-13 13:20:00,69.19,69.27,69.19,69.26,26100.0,49.4505,49.5077,49.4505,49.5005,26100.0
2010-12-13 13:30:00,69.27,69.29,69.22,69.24,26700.0,49.5077,49.522,49.4719,49.4862,26700.0
2010-12-13 13:40:00,69.26,69.33,69.25,69.27,47000.0,49.5005,49.5505,49.4934,49.5077,47000.0
2010-12-13 13:50:00,69.28,69.4,69.25,69.39,45200.0,49.5148,49.6006,49.4934,49.5934,45200.0
2010-12-13 14:00:00,69.38,69.44,69.35,69.39,44700.0,49.5863,49.6292,49.5648,49.5934,44700.0
2010-12-13 14:10:00,69.39,69.43,69.33,69.34,26900.0,49.5934,49.622,49.5505,49.5577,26900.0
2010-12-13 14:20:00,69.35,69.43,69.35,69.42,36400.0,49.5648,49.622,49.5648,49.6149,36400.0
2010-12-13 14:30:00,69.41,69.48,69.4,69.48,40600.0,49.6077,49.6578,49.6006,49.6578,40600.0
2010-12-13 14:40:00,69.49,69.5,69.39,69.39,32400.0,49.6649,49.672,49.5934,49.5934,32400.0
2010-12-13 14:50:00,69.39,69.41,69.33,69.34,28600.0,49.5934,49.6077,49.5505,49.5577,28600.0
2010-12-13 15:00:00,69.35,69.38,69.32,69.35,54300.0,49.5648,49.5863,49.5434,49.5648,54300.0
2010-12-13 15:10:00,69.35,69.43,69.34,69.39,82500.0,49.5648,49.622,49.5577,49.5934,82500.0
2010-12-13 15:20:00,69.39,69.44,69.34,69.44,55000.0,49.5934,49.6292,49.5577,49.6292,55000.0
2010-12-13 15:30:00,69.45,69.46,69.34,69.43,63500.0,49.6363,49.6435,49.5577,49.622,63500.0
2010-12-13 15:40:00,69.43,69.43,69.26,69.33,202600.0,49.622,49.622,49.5005,49.5505,202600.0
2010-12-13 15:50:00,69.33,69.45,69.32,69.38,186500.0,49.5505,49.6363,49.5434,49.5863,186500.0
2010-12-14 09:30:00,69.31,69.69,69.18,69.56,95900.0,49.5363,49.8078,49.4433,49.7149,95900.0
2010-12-14 09:40:00,69.57,69.94,69.54,69.94,105500.0,49.7221,49.9865,49.7006,49.9865,105500.0
2010-12-14 09:50:00,69.94,70.0,69.62,69.65,251100.0,49.9865,50.0294,49.7578,49.7793,251100.0
2010-12-14 10:00:00,69.67,69.86,69.64,69.85,40600.0,49.7935,49.9293,49.7721,49.9222,40600.0
2010-12-14 10:10:00,69.86,69.94,69.83,69.9,54700.0,49.9293,49.9865,49.9079,49.9579,54700.0
2010-12-14 10:20:00,69.9,69.99,69.84,69.98,37400.0,49.9579,50.0223,49.915,50.0151,37400.0
2010-12-14 10:30:00,69.98,70.0,69.92,69.94,170400.0,50.0151,50.0294,49.9722,49.9865,170400.0
2010-12-14 10:40:00,69.94,69.97,69.9,69.97,25100.0,49.9865,50.008,49.9579,50.008,25100.0
2010-12-14 10:50:00,69.96,70.0,69.94,69.95,66600.0,50.0008,50.0294,49.9865,49.9937,66600.0
2010-12-14 11:00:00,69.95,70.0,69.93,69.99,70600.0,49.9937,50.0294,49.9794,50.0223,70600.0
2010-12-14 11:10:00,69.98,70.0,69.91,69.98,141000.0,50.0151,50.0294,49.9651,50.0151,141000.0
2010-12-14 11:20:00,69.98,69.99,69.93,69.94,43300.0,50.0151,50.0223,49.9794,49.9865,43300.0
2010-12-14 11:30:00,69.94,69.96,69.93,69.96,28300.0,49.9865,50.0008,49.9794,50.0008,28300.0
2010-12-14 11:40:00,69.96,69.96,69.87,69.94,40600.0,50.0008,50.0008,49.9365,49.9865,40600.0
2010-12-14 11:50:00,69.93,70.0,69.93,69.96,92200.0,49.9794,50.0294,49.9794,50.0008,92200.0
2010-12-14 12:00:00,69.97,70.0,69.94,69.94,51000.0,50.008,50.0294,49.9865,49.9865,51000.0
2010-12-14 12:10:00,69.94,69.99,69.94,69.97,31300.0,49.9865,50.0223,49.9865,50.008,31300.0
2010-12-14 12:20:00,69.97,69.99,69.93,69.96,33800.0,50.008,50.0223,49.9794,50.0008,33800.0
2010-12-14 12:30:00,69.96,69.99,69.94,69.95,24500.0,50.0008,50.0223,49.9865,49.9937,24500.0
2010-12-14 12:40:00,69.95,70.0,69.95,69.97,103300.0,49.9937,50.0294,49.9937,50.008,103300.0
2010-12-14 12:50:00,69.97,70.0,69.96,69.98,85800.0,50.008,50.0294,50.0008,50.0151,85800.0
2010-12-14 13:00:00,69.98,69.99,69.96,69.98,43900.0,50.0151,50.0223,50.0008,50.0151,43900.0
2010-12-14 13:10:00,69.98,69.98,69.9,69.92,68400.0,50.0151,50.0151,49.9579,49.9722,68400.0
2010-12-14 13:20:00,69.91,69.93,69.88,69.9,22600.0,49.9651,49.9794,49.9436,49.9579,22600.0
2010-12-14 13:30:00,69.9,69.91,69.89,69.89,17500.0,49.9579,49.9651,49.9508,49.9508,17500.0
2010-12-14 13:40:00,69.89,69.98,69.85,69.96,33300.0,49.9508,50.0151,49.9222,50.0008,33300.0
2010-12-14 13:50:00,69.97,69.98,69.93,69.96,41400.0,50.008,50.0151,49.9794,50.0008,41400.0
2010-12-14 14:00:00,69.96,69.99,69.96,69.98,32100.0,50.0008,50.0223,50.0008,50.0151,32100.0
2010-12-14 14:10:00,69.98,70.39,69.93,70.19,138800.0,50.0151,50.3081,49.9794,50.1652,138800.0
2010-12-14 14:20:00,70.19,70.2,69.92,70.12,54700.0,50.1652,50.1723,49.9722,50.1152,54700.0
2010-12-14 14:30:00,70.1,70.23,70.09,70.11,57600.0,50.1009,50.1938,50.0937,50.108,57600.0
2010-12-14 14:40:00,70.12,70.13,69.88,69.94,70500.0,50.1152,50.1223,49.9436,49.9865,70500.0
2010-12-14 14:50:00,69.94,70.1,69.87,70.05,35600.0,49.9865,50.1009,49.9365,50.0651,35600.0
2010-12-14 15:00:00,70.04,70.1,69.92,69.92,64900.0,50.058,50.1009,49.9722,49.9722,64900.0
2010-12-14 15:10:00,69.92,70.0,69.86,69.87,52100.0,49.9722,50.0294,49.9293,49.9365,52100.0
2010-12-14 15:20:00,69.85,70.04,69.82,69.94,78600.0,49.9222,50.058,49.9008,49.9865,78600.0
2010-12-14 15:30:00,69.94,70.01,69.89,69.95,69000.0,49.9865,50.0365,49.9508,49.9937,69000.0
2010-12-14 15:40:00,69.95,70.02,69.89,69.9,51600.0,49.9937,50.0437,49.9508,49.9579,51600.0
2010-12-14 15:50:00,69.9,70.03,69.9,70.02,64900.0,49.9579,50.0508,49.9579,50.0437,64900.0
2010-12-15 09:30:00,69.7,69.97,69.7,69.85,31800.0,49.815,50.008,49.815,49.9222,31800.0
2010-12-15 09:40:00,69.84,69.92,69.8,69.89,25500.0,49.915,49.9722,49.8865,49.9508,25500.0
2010-12-15 09:50:00,69.9,69.96,69.79,69.83,42400.0,49.9579,50.0008,49.8793,49.9079,42400.0
2010-12-15 10:00:00,69.82,69.95,69.81,69.89,28000.0,49.9008,49.9937,49.8936,49.9508,28000.0
2010-12-15 10:10:00,69.9,69.98,69.89,69.94,25300.0,49.9579,50.0151,49.9508,49.9865,25300.0
2010-12-15 10:20:00,69.93,69.96,69.84,69.84,30400.0,49.9794,50.0008,49.915,49.915,30400.0
2010-12-15 10:30:00,69.85,69.89,69.74,69.82,76800.0,49.9222,49.9508,49.8436,49.9008,76800.0
2010-12-15 10:40:00,69.81,69.82,69.75,69.81,51300.0,49.8936,49.9008,49.8507,49.8936,51300.0
2010-12-15 10:50:00,69.81,69.81,69.77,69.78,37000.0,49.8936,49.8936,49.865,49.8722,37000.0
2010-12-15 11:00:00,69.79,69.8,69.75,69.75,43100.0,49.8793,49.8865,49.8507,49.8507,43100.0
2010-12-15 11:10:00,69.75,69.81,69.74,69.8,41500.0,49.8507,49.8936,49.8436,49.8865,41500.0
2010-12-15 11:20:00,69.8,69.8,69.75,69.78,21500.0,49.8865,49.8865,49.8507,49.8722,21500.0
2010-12-15 11:30:00,69.78,69.79,69.71,69.75,19900.0,49.8722,49.8793,49.8221,49.8507,19900.0
2010-12-15 11:40:00,69.74,69.75,69.72,69.73,29700.0,49.8436,49.8507,49.8293,49.8364,29700.0
2010-12-15 11:50:00,69.73,69.74,69.62,69.62,39500.0,49.8364,49.8436,49.7578,49.7578,39500.0
2010-12-15 12:00:00,69.62,69.62,69.52,69.53,31400.0,49.7578,49.7578,49.6863,49.6935,31400.0
2010-12-15 12:10:00,69.52,69.64,69.52,69.63,25900.0,49.6863,49.7721,49.6863,49.765,25900.0
2010-12-15 12:20:00,69.64,69.66,69.58,69.64,25200.0,49.7721,49.7864,49.7292,49.7721,25200.0
2010-12-15 12:30:00,69.64,69.65,69.59,69.61,13000.0,49.7721,49.7793,49.7364,49.7507,13000.0
2010-12-15 12:40:00,69.61,69.63,69.54,69.58,25800.0,49.7507,49.765,49.7006,49.7292,25800.0
2010-12-15 12:50:00,69.57,69.61,69.51,69.56,21000.0,49.7221,49.7507,49.6792,49.7149,21000.0
2010-12-15 13:00:00,69.57,69.62,69.51,69.61,22300.0,49.7221,49.7578,49.6792,49.7507,22300.0
2010-12-15 13:10:00,69.61,69.64,69.57,69.61,20500.0,49.7507,49.7721,49.7221,49.7507,20500.0
2010-12-15 13:20:00,69.6,69.64,69.58,69.59,37100.0,49.7435,49.7721,49.7292,49.7364,37100.0
2010-12-15 13:30:00,69.59,69.61,69.57,69.61,22300.0,49.7364,49.7507,49.7221,49.7507,22300.0
2010-12-15 13:40:00,69.6,69.62,69.57,69.6,20300.0,49.7435,49.7578,49.7221,49.7435,20300.0
2010-12-15 13:50:00,69.6,69.64,69.59,69.61,32200.0,49.7435,49.7721,49.7364,49.7507,32200.0
2010-12-15 14:00:00,69.6,69.64,69.57,69.6,23800.0,49.7435,49.7721,49.7221,49.7435,23800.0
2010-12-15 14:10:00,69.6,69.6,69.51,69.56,21500.0,49.7435,49.7435,49.6792,49.7149,21500.0
2010-12-15 14:20:00,69.56,69.56,69.42,69.42,36300.0,49.7149,49.7149,49.6149,49.6149,36300.0
2010-12-15 14:30:00,69.41,69.41,69.28,69.31,35000.0,49.6077,49.6077,49.5148,49.5363,35000.0
2010-12-15 14:40:00,69.3,69.37,69.28,69.32,52100.0,49.5291,49.5791,49.5148,49.5434,52100.0
2010-12-15 14:50:00,69.32,69.37,69.26,69.34,50400.0,49.5434,49.5791,49.5005,49.5577,50400.0
2010-12-15 15:00:00,69.35,69.52,69.33,69.42,48600.0,49.5648,49.6863,49.5505,49.6149,48600.0
2010-12-15 15:10:00,69.42,69.46,69.39,69.45,45500.0,49.6149,49.6435,49.5934,49.6363,45500.0
2010-12-15 15:20:00,69.45,69.63,69.43,69.54,39500.0,49.6363,49.765,49.622,49.7006,39500.0
2010-12-15 15:30:00,69.53,69.65,69.51,69.6,38300.0,49.6935,49.7793,49.6792,49.7435,38300.0
2010-12-15 15:40:00,69.59,69.61,69.43,69.46,150100.0,49.7364,49.7507,49.622,49.6435,150100.0
2010-12-15 15:50:00,69.45,69.48,69.27,69.35,97700.0,49.6363,49.6578,49.5077,49.5648,97700.0
2010-12-16 09:30:00,69.76,69.76,69.45,69.46,53800.0,49.8579,49.8579,49.6363,49.6435,53800.0
2010-12-16 09:40:00,69.47,69.79,69.43,69.72,33500.0,49.6506,49.8793,49.622,49.8293,33500.0
2010-12-16 09:50:00,69.71,69.75,69.31,69.31,37800.0,49.8221,49.8507,49.5363,49.5363,37800.0
2010-12-16 10:00:00,69.32,69.58,69.32,69.42,47400.0,49.5434,49.7292,49.5434,49.6149,47400.0
2010-12-16 10:10:00,69.41,69.6,69.33,69.59,26700.0,49.6077,49.7435,49.5505,49.7364,26700.0
2010-12-16 10:20:00,69.6,69.71,69.48,69.48,31200.0,49.7435,49.8221,49.6578,49.6578,31200.0
2010-12-16 10:30:00,69.47,69.56,69.41,69.56,26600.0,49.6506,49.7149,49.6077,49.7149,26600.0
2010-12-16 10:40:00,69.55,69.74,69.55,69.74,23200.0,49.7078,49.8436,49.7078,49.8436,23200.0
2010-12-16 10:50:00,69.74,69.79,69.68,69.79,24500.0,49.8436,49.8793,49.8007,49.8793,24500.0
2010-12-16 11:00:00,69.79,69.79,69.48,69.53,51100.0,49.8793,49.8793,49.6578,49.6935,51100.0
2010-12-16 11:10:00,69.54,69.92,69.54,69.92,40400.0,49.7006,49.9722,49.7006,49.9722,40400.0
2010-12-16 11:20:00,69.92,69.99,69.82,69.98,25400.0,49.9722,50.0223,49.9008,50.0151,25400.0
2010-12-16 11:30:00,69.97,70.0,69.93,69.97,21700.0,50.008,50.0294,49.9794,50.008,21700.0
2010-12-16 11:40:00,69.99,70.08,69.98,70.02,49000.0,50.0223,50.0866,50.0151,50.0437,49000.0
2010-12-16 11:50:00,70.02,70.08,69.99,70.02,25500.0,50.0437,50.0866,50.0223,50.0437,25500.0
2010-12-16 12:00:00,70.02,70.02,69.86,69.86,24100.0,50.0437,50.0437,49.9293,49.9293,24100.0
2010-12-16 12:10:00,69.86,69.87,69.69,69.69,36200.0,49.9293,49.9365,49.8078,49.8078,36200.0
2010-12-16 12:20:00,69.7,69.77,69.65,69.75,42300.0,49.815,49.865,49.7793,49.8507,42300.0
2010-12-16 12:30:00,69.76,69.91,69.76,69.91,28700.0,49.8579,49.9651,49.8579,49.9651,28700.0
2010-12-16 12:40:00,69.91,70.1,69.89,70.06,42700.0,49.9651,50.1009,49.9508,50.0723,42700.0
2010-12-16 12:50:00,70.06,70.26,70.06,70.17,50400.0,50.0723,50.2152,50.0723,50.1509,50400.0
2010-12-16 13:00:00,70.17,70.17,70.01,70.01,19500.0,50.1509,50.1509,50.0365,50.0365,19500.0
2010-12-16 13:10:00,70.02,70.1,70.02,70.07,17000.0,50.0437,50.1009,50.0437,50.0794,17000.0
2010-12-16 13:20:00,70.08,70.13,70.03,70.03,41800.0,50.0866,50.1223,50.0508,50.0508,41800.0
2010-12-16 13:30:00,70.03,70.08,69.97,70.05,28600.0,50.0508,50.0866,50.008,50.0651,28600.0
2010-12-16 13:40:00,70.05,70.18,70.05,70.18,23300.0,50.0651,50.158,50.0651,50.158,23300.0
2010-12-16 13:50:00,70.2,70.27,70.2,70.26,39900.0,50.1723,50.2224,50.1723,50.2152,39900.0
2010-12-16 14:00:00,70.25,70.27,70.23,70.27,23100.0,50.2081,50.2224,50.1938,50.2224,23100.0
2010-12-16 14:10:00,70.27,70.34,70.25,70.33,39400.0,50.2224,50.2724,50.2081,50.2653,39400.0
2010-12-16 14:20:00,70.33,70.36,70.28,70.36,42400.0,50.2653,50.2867,50.2295,50.2867,42400.0
2010-12-16 14:30:00,70.35,70.43,70.3,70.4,46700.0,50.2795,50.3367,50.2438,50.3153,46700.0
2010-12-16 14:40:00,70.4,70.42,70.35,70.36,25100.0,50.3153,50.3296,50.2795,50.2867,25100.0
2010-12-16 14:50:00,70.36,70.39,70.29,70.38,34900.0,50.2867,50.3081,50.2367,50.301,34900.0
2010-12-16 15:00:00,70.38,70.49,70.38,70.49,37400.0,50.301,50.3796,50.301,50.3796,37400.0
2010-12-16 15:10:00,70.49,70.49,70.36,70.36,33500.0,50.3796,50.3796,50.2867,50.2867,33500.0
2010-12-16 15:20:00,70.37,70.42,70.29,70.41,40700.0,50.2938,50.3296,50.2367,50.3224,40700.0
2010-12-16 15:30:00,70.41,70.49,70.4,70.46,47400.0,50.3224,50.3796,50.3153,50.3582,47400.0
2010-12-16 15:40:00,70.47,70.48,70.32,70.37,62900.0,50.3653,50.3725,50.2581,50.2938,62900.0
2010-12-16 15:50:00,70.37,70.44,70.37,70.44,112700.0,50.2938,50.3439,50.2938,50.3439,112700.0
2010-12-17 09:30:00,70.32,70.4,70.03,70.11,410000.0,50.2581,50.3153,50.0508,50.108,410000.0
2010-12-17 09:40:00,70.08,70.08,69.73,69.95,48900.0,50.0866,50.0866,49.8364,49.9937,48900.0
2010-12-17 09:50:00,69.95,69.97,69.73,69.97,44800.0,49.9937,50.008,49.8364,50.008,44800.0
2010-12-17 10:00:00,69.98,70.0,69.84,69.99,41000.0,50.0151,50.0294,49.915,50.0223,41000.0
2010-12-17 10:10:00,69.98,70.14,69.95,70.12,50700.0,50.0151,50.1295,49.9937,50.1152,50700.0
2010-12-17 10:20:00,70.13,70.29,70.13,70.2,45900.0,50.1223,50.2367,50.1223,50.1723,45900.0
2010-12-17 10:30:00,70.19,70.2,70.1,70.14,32600.0,50.1652,50.1723,50.1009,50.1295,32600.0
2010-12-17 10:40:00,70.13,70.22,70.12,70.15,78700.0,50.1223,50.1866,50.1152,50.1366,78700.0
2010-12-17 10:50:00,70.15,70.22,70.14,70.21,40400.0,50.1366,50.1866,50.1295,50.1795,40400.0
2010-12-17 11:00:00,70.22,70.29,70.19,70.29,24100.0,50.1866,50.2367,50.1652,50.2367,24100.0
2010-12-17 11:10:00,70.31,70.38,70.29,70.36,45000.0,50.251,50.301,50.2367,50.2867,45000.0
2010-12-17 11:20:00,70.36,70.42,70.31,70.41,30100.0,50.2867,50.3296,50.251,50.3224,30100.0
2010-12-17 11:30:00,70.4,70.49,70.38,70.48,18700.0,50.3153,50.3796,50.301,50.3725,18700.0
2010-12-17 11:40:00,70.47,70.5,70.38,70.42,67200.0,50.3653,50.3868,50.301,50.3296,67200.0
2010-12-17 11:50:00,70.4,70.43,70.3,70.37,159200.0,50.3153,50.3367,50.2438,50.2938,159200.0
2010-12-17 12:00:00,70.38,70.38,70.17,70.21,27800.0,50.301,50.301,50.1509,50.1795,27800.0
2010-12-17 12:10:00,70.21,70.26,70.19,70.21,36700.0,50.1795,50.2152,50.1652,50.1795,36700.0
2010-12-17 12:20:00,70.21,70.25,70.18,70.18,25800.0,50.1795,50.2081,50.158,50.158,25800.0
2010-12-17 12:30:00,70.18,70.18,70.1,70.11,21900.0,50.158,50.158,50.1009,50.108,21900.0
2010-12-17 12:40:00,70.1,70.11,70.0,70.03,33200.0,50.1009,50.108,50.0294,50.0508,33200.0
2010-12-17 12:50:00,70.02,70.03,69.96,69.96,45300.0,50.0437,50.0508,50.0008,50.0008,45300.0
2010-12-17 13:00:00,69.97,70.0,69.96,69.97,59100.0,50.008,50.0294,50.0008,50.008,59100.0
2010-12-17 13:10:00,69.98,69.98,69.92,69.98,34200.0,50.0151,50.0151,49.9722,50.0151,34200.0
2010-12-17 13:20:00,69.97,70.01,69.94,69.94,34300.0,50.008,50.0365,49.9865,49.9865,34300.0
2010-12-17 13:30:00,69.95,70.05,69.95,70.05,39100.0,49.9937,50.0651,49.9937,50.0651,39100.0
2010-12-17 13:40:00,70.06,70.11,70.01,70.1,31200.0,50.0723,50.108,50.0365,50.1009,31200.0
2010-12-17 13:50:00,70.1,70.12,70.05,70.07,33700.0,50.1009,50.1152,50.0651,50.0794,33700.0
2010-12-17 14:00:00,70.08,70.12,70.07,70.1,30900.0,50.0866,50.1152,50.0794,50.1009,30900.0
2010-12-17 14:10:00,70.1,70.15,70.07,70.1,37600.0,50.1009,50.1366,50.0794,50.1009,37600.0
2010-12-17 14:20:00,70.11,70.11,70.06,70.07,32600.0,50.108,50.108,50.0723,50.0794,32600.0
2010-12-17 14:30:00,70.08,70.13,70.0,70.05,68600.0,50.0866,50.1223,50.0294,50.0651,68600.0
2010-12-17 14:40:00,70.05,70.06,70.03,70.04,39300.0,50.0651,50.0723,50.0508,50.058,39300.0
2010-12-17 14:50:00,70.04,70.06,69.99,70.02,41200.0,50.058,50.0723,50.0223,50.0437,41200.0
2010-12-17 15:00:00,70.02,70.14,70.02,70.12,55100.0,50.0437,50.1295,50.0437,50.1152,55100.0
2010-12-17 15:10:00,70.13,70.21,70.06,70.21,79200.0,50.1223,50.1795,50.0723,50.1795,79200.0
2010-12-17 15:20:00,70.21,70.22,70.11,70.21,82900.0,50.1795,50.1866,50.108,50.1795,82900.0
2010-12-17 15:30:00,70.21,70.24,70.09,70.12,81800.0,50.1795,50.2009,50.0937,50.1152,81800.0
2010-12-17 15:40:00,70.13,70.17,70.04,70.13,57300.0,50.1223,50.1509,50.058,50.1223,57300.0
2010-12-17 15:50:00,70.13,70.29,70.11,70.27,149000.0,50.1223,50.2367,50.108,50.2224,149000.0
2010-12-20 09:30:00,70.39,70.47,70.16,70.26,37600.0,50.3081,50.3653,50.1438,50.2152,37600.0
2010-12-20 09:40:00,70.3,70.3,70.03,70.04,25100.0,50.2438,50.2438,50.0508,50.058,25100.0
2010-12-20 09:50:00,70.03,70.18,70.02,70.12,35800.0,50.0508,50.158,50.0437,50.1152,35800.0
2010-12-20 10:00:00,70.12,70.2,70.09,70.14,36200.0,50.1152,50.1723,50.0937,50.1295,36200.0
2010-12-20 10:10:00,70.14,70.15,69.9,69.9,35800.0,50.1295,50.1366,49.9579,49.9579,35800.0
2010-12-20 10:20:00,69.87,69.89,69.69,69.7,46700.0,49.9365,49.9508,49.8078,49.815,46700.0
2010-12-20 10:30:00,69.71,69.88,69.7,69.8,25300.0,49.8221,49.9436,49.815,49.8865,25300.0
2010-12-20 10:40:00,69.82,69.85,69.72,69.8,36600.0,49.9008,49.9222,49.8293,49.8865,36600.0
2010-12-20 10:50:00,69.78,69.81,69.73,69.74,23800.0,49.8722,49.8936,49.8364,49.8436,23800.0
2010-12-20 11:00:00,69.73,69.87,69.73,69.82,29200.0,49.8364,49.9365,49.8364,49.9008,29200.0
2010-12-20 11:10:00,69.81,69.9,69.78,69.82,23100.0,49.8936,49.9579,49.8722,49.9008,23100.0
2010-12-20 11:20:00,69.83,69.83,69.73,69.74,19800.0,49.9079,49.9079,49.8364,49.8436,19800.0
2010-12-20 11:30:00,69.74,69.74,69.63,69.64,44300.0,49.8436,49.8436,49.765,49.7721,44300.0
2010-12-20 11:40:00,69.67,69.71,69.66,69.71,18700.0,49.7935,49.8221,49.7864,49.8221,18700.0
2010-12-20 11:50:00,69.71,69.78,69.71,69.78,16700.0,49.8221,49.8722,49.8221,49.8722,16700.0
2010-12-20 12:00:00,69.79,69.8,69.74,69.77,22300.0,49.8793,49.8865,49.8436,49.865,22300.0
2010-12-20 12:10:00,69.77,69.81,69.77,69.8,28900.0,49.865,49.8936,49.865,49.8865,28900.0
2010-12-20 12:20:00,69.8,69.82,69.78,69.8,21600.0,49.8865,49.9008,49.8722,49.8865,21600.0
2010-12-20 12:30:00,69.8,69.82,69.78,69.8,30000.0,49.8865,49.9008,49.8722,49.8865,30000.0
2010-12-20 12:40:00,69.8,69.9,69.78,69.85,36700.0,49.8865,49.9579,49.8722,49.9222,36700.0
2010-12-20 12:50:00,69.85,69.95,69.83,69.94,25000.0,49.9222,49.9937,49.9079,49.9865,25000.0
2010-12-20 13:00:00,69.94,69.95,69.92,69.92,43500.0,49.9865,49.9937,49.9722,49.9722,43500.0
2010-12-20 13:10:00,69.91,69.92,69.83,69.84,26400.0,49.9651,49.9722,49.9079,49.915,26400.0
2010-12-20 13:20:00,69.84,69.89,69.84,69.86,25400.0,49.915,49.9508,49.915,49.9293,25400.0
2010-12-20 13:30:00,69.87,69.92,69.85,69.9,25800.0,49.9365,49.9722,49.9222,49.9579,25800.0
2010-12-20 13:40:00,69.91,70.0,69.91,69.99,16000.0,49.9651,50.0294,49.9651,50.0223,16000.0
2010-12-20 13:50:00,69.99,70.0,69.9,69.9,35500.0,50.0223,50.0294,49.9579,49.9579,35500.0
2010-12-20 14:00:00,69.91,69.98,69.89,69.95,68200.0,49.9651,50.0151,49.9508,49.9937,68200.0
2010-12-20 14:10:00,69.94,69.99,69.93,69.99,157600.0,49.9865,50.0223,49.9794,50.0223,157600.0
2010-12-20 14:20:00,70.0,70.0,69.93,69.93,18200.0,50.0294,50.0294,49.9794,49.9794,18200.0
2010-12-20 14:30:00,69.93,69.95,69.88,69.88,40100.0,49.9794,49.9937,49.9436,49.9436,40100.0
2010-12-20 14:40:00,69.87,69.9,69.84,69.84,28100.0,49.9365,49.9579,49.915,49.915,28100.0
2010-12-20 14:50:00,69.84,69.84,69.75,69.78,34400.0,49.915,49.915,49.8507,49.8722,34400.0
2010-12-20 15:00:00,69.79,69.84,69.77,69.8,37100.0,49.8793,49.915,49.865,49.8865,37100.0
2010-12-20 15:10:00,69.8,69.92,69.79,69.89,56300.0,49.8865,49.9722,49.8793,49.9508,56300.0
2010-12-20 15:20:00,69.9,69.95,69.87,69.94,62400.0,49.9579,49.9937,49.9365,49.9865,62400.0
2010-12-20 15:30:00,69.95,70.16,69.95,70.14,131000.0,49.9937,50.1438,49.9937,50.1295,131000.0
2010-12-20 15:40:00,70.13,70.21,70.05,70.07,119100.0,50.1223,50.1795,50.0651,50.0794,119100.0
2010-12-20 15:50:00,70.06,70.14,69.96,70.01,73400.0,50.0723,50.1295,50.0008,50.0365,73400.0
2010-12-21 09:30:00,70.18,70.24,70.01,70.08,28800.0,50.158,50.2009,50.0365,50.0866,28800.0
2010-12-21 09:40:00,70.11,70.35,70.11,70.19,40900.0,50.108,50.2795,50.108,50.1652,40900.0
2010-12-21 09:50:00,70.24,70.61,70.21,70.53,50800.0,50.2009,50.4654,50.1795,50.4082,50800.0
2010-12-21 10:00:00,70.53,70.59,70.45,70.56,27200.0,50.4082,50.4511,50.351,50.4296,27200.0
2010-12-21 10:10:00,70.54,70.55,70.49,70.53,8700.0,50.4153,50.4225,50.3796,50.4082,8700.0
2010-12-21 10:20:00,70.52,70.72,70.52,70.6,37100.0,50.401,50.544,50.401,50.4582,37100.0
2010-12-21 10:30:00,70.61,70.65,70.4,70.4,54600.0,50.4654,50.494,50.3153,50.3153,54600.0
2010-12-21 10:40:00,70.41,70.52,70.39,70.51,50000.0,50.3224,50.401,50.3081,50.3939,50000.0
2010-12-21 10:50:00,70.51,70.57,70.51,70.55,24400.0,50.3939,50.4368,50.3939,50.4225,24400.0
2010-12-21 11:00:00,70.55,70.62,70.54,70.6,41900.0,50.4225,50.4725,50.4153,50.4582,41900.0
2010-12-21 11:10:00,70.59,70.65,70.58,70.59,24300.0,50.4511,50.494,50.4439,50.4511,24300.0
2010-12-21 11:20:00,70.59,70.6,70.54,70.56,14100.0,50.4511,50.4582,50.4153,50.4296,14100.0
2010-12-21 11:30:00,70.57,70.61,70.5,70.51,42600.0,50.4368,50.4654,50.3868,50.3939,42600.0
2010-12-21 11:40:00,70.53,70.65,70.52,70.65,55300.0,50.4082,50.494,50.401,50.494,55300.0
2010-12-21 11:50:00,70.67,70.68,70.6,70.6,26200.0,50.5083,50.5154,50.4582,50.4582,26200.0
2010-12-21 12:00:00,70.61,70.62,70.56,70.56,25200.0,50.4654,50.4725,50.4296,50.4296,25200.0
2010-12-21 12:10:00,70.57,70.58,70.42,70.43,26000.0,50.4368,50.4439,50.3296,50.3367,26000.0
2010-12-21 12:20:00,70.43,70.43,70.29,70.35,41600.0,50.3367,50.3367,50.2367,50.2795,41600.0
2010-12-21 12:30:00,70.35,70.42,70.33,70.33,17400.0,50.2795,50.3296,50.2653,50.2653,17400.0
2010-12-21 12:40:00,70.33,70.42,70.33,70.37,20500.0,50.2653,50.3296,50.2653,50.2938,20500.0
2010-12-21 12:50:00,70.36,70.39,70.36,70.38,19900.0,50.2867,50.3081,50.2867,50.301,19900.0
2010-12-21 13:00:00,70.38,70.38,70.32,70.36,15100.0,50.301,50.301,50.2581,50.2867,15100.0
2010-12-21 13:10:00,70.37,70.37,70.25,70.3,20200.0,50.2938,50.2938,50.2081,50.2438,20200.0
2010-12-21 13:20:00,70.31,70.38,70.3,70.32,12000.0,50.251,50.301,50.2438,50.2581,12000.0
2010-12-21 13:30:00,70.32,70.34,70.29,70.29,5800.0,50.2581,50.2724,50.2367,50.2367,5800.0
2010-12-21 13:40:00,70.3,70.32,70.26,70.28,17100.0,50.2438,50.2581,50.2152,50.2295,17100.0
2010-12-21 13:50:00,70.26,70.29,70.24,70.29,16300.0,50.2152,50.2367,50.2009,50.2367,16300.0
2010-12-21 14:00:00,70.29,70.29,70.23,70.25,18800.0,50.2367,50.2367,50.1938,50.2081,18800.0
2010-12-21 14:10:00,70.24,70.27,70.21,70.25,9900.0,50.2009,50.2224,50.1795,50.2081,9900.0
2010-12-21 14:20:00,70.23,70.27,70.22,70.25,12300.0,50.1938,50.2224,50.1866,50.2081,12300.0
2010-12-21 14:30:00,70.25,70.32,70.23,70.32,27200.0,50.2081,50.2581,50.1938,50.2581,27200.0
2010-12-21 14:40:00,70.32,70.32,70.28,70.3,12600.0,50.2581,50.2581,50.2295,50.2438,12600.0
2010-12-21 14:50:00,70.3,70.3,70.23,70.23,13700.0,50.2438,50.2438,50.1938,50.1938,13700.0
2010-12-21 15:00:00,70.23,70.3,70.22,70.23,62400.0,50.1938,50.2438,50.1866,50.1938,62400.0
2010-12-21 15:10:00,70.23,70.25,70.2,70.25,22700.0,50.1938,50.2081,50.1723,50.2081,22700.0
2010-12-21 15:20:00,70.25,70.25,70.21,70.21,13300.0,50.2081,50.2081,50.1795,50.1795,13300.0
2010-12-21 15:30:00,70.23,70.26,70.21,70.25,48200.0,50.1938,50.2152,50.1795,50.2081,48200.0
2010-12-21 15:40:00,70.24,70.27,70.18,70.21,50200.0,50.2009,50.2224,50.158,50.1795,50200.0
2010-12-21 15:50:00,70.22,70.25,70.18,70.22,43900.0,50.1866,50.2081,50.158,50.1866,43900.0
2010-12-22 09:30:00,70.51,70.51,70.24,70.28,21100.0,50.3939,50.3939,50.2009,50.2295,21100.0
2010-12-22 09:40:00,70.3,70.37,70.18,70.2,16600.0,50.2438,50.2938,50.158,50.1723,16600.0
2010-12-22 09:50:00,70.2,70.28,70.19,70.27,17800.0,50.1723,50.2295,50.1652,50.2224,17800.0
2010-12-22 10:00:00,70.26,70.34,70.16,70.2,49700.0,50.2152,50.2724,50.1438,50.1723,49700.0
2010-12-22 10:10:00,70.2,70.23,70.15,70.17,22400.0,50.1723,50.1938,50.1366,50.1509,22400.0
2010-12-22 10:20:00,70.17,70.3,70.17,70.23,24100.0,50.1509,50.2438,50.1509,50.1938,24100.0
2010-12-22 10:30:00,70.24,70.28,70.13,70.13,17500.0,50.2009,50.2295,50.1223,50.1223,17500.0
2010-12-22 10:40:00,70.13,70.23,70.13,70.18,14500.0,50.1223,50.1938,50.1223,50.158,14500.0
2010-12-22 10:50:00,70.16,70.23,70.15,70.21,11500.0,50.1438,50.1938,50.1366,50.1795,11500.0
2010-12-22 11:00:00,70.21,70.29,70.19,70.19,24600.0,50.1795,50.2367,50.1652,50.1652,24600.0
2010-12-22 11:10:00,70.2,70.21,70.1,70.1,23100.0,50.1723,50.1795,50.1009,50.1009,23100.0
2010-12-22 11:20:00,70.12,70.23,70.12,70.23,17600.0,50.1152,50.1938,50.1152,50.1938,17600.0
2010-12-22 11:30:00,70.21,70.35,70.21,70.35,43000.0,50.1795,50.2795,50.1795,50.2795,43000.0
2010-12-22 11:40:00,70.37,70.43,70.34,70.37,17200.0,50.2938,50.3367,50.2724,50.2938,17200.0
2010-12-22 11:50:00,70.37,70.39,70.31,70.31,23500.0,50.2938,50.3081,50.251,50.251,23500.0
2010-12-22 12:00:00,70.32,70.34,70.3,70.3,22100.0,50.2581,50.2724,50.2438,50.2438,22100.0
2010-12-22 12:10:00,70.31,70.32,70.28,70.32,11100.0,50.251,50.2581,50.2295,50.2581,11100.0
2010-12-22 12:20:00,70.32,70.35,70.27,70.29,22600.0,50.2581,50.2795,50.2224,50.2367,22600.0
2010-12-22 12:30:00,70.29,70.33,70.27,70.28,18600.0,50.2367,50.2653,50.2224,50.2295,18600.0
2010-12-22 12:40:00,70.27,70.3,70.19,70.19,21800.0,50.2224,50.2438,50.1652,50.1652,21800.0
2010-12-22 12:50:00,70.2,70.25,70.18,70.22,8600.0,50.1723,50.2081,50.158,50.1866,8600.0
2010-12-22 13:00:00,70.22,70.3,70.19,70.22,17100.0,50.1866,50.2438,50.1652,50.1866,17100.0
2010-12-22 13:10:00,70.22,70.25,70.17,70.21,13000.0,50.1866,50.2081,50.1509,50.1795,13000.0
2010-12-22 13:20:00,70.22,70.23,70.19,70.22,18100.0,50.1866,50.1938,50.1652,50.1866,18100.0
2010-12-22 13:30:00,70.22,70.24,70.2,70.22,10800.0,50.1866,50.2009,50.1723,50.1866,10800.0
2010-12-22 13:40:00,70.21,70.23,70.18,70.2,13400.0,50.1795,50.1938,50.158,50.1723,13400.0
2010-12-22 13:50:00,70.19,70.24,70.19,70.21,6900.0,50.1652,50.2009,50.1652,50.1795,6900.0
2010-12-22 14:00:00,70.21,70.24,70.21,70.21,13200.0,50.1795,50.2009,50.1795,50.1795,13200.0
2010-12-22 14:10:00,70.21,70.22,70.19,70.19,8400.0,50.1795,50.1866,50.1652,50.1652,8400.0
2010-12-22 14:20:00,70.21,70.21,70.19,70.19,12800.0,50.1795,50.1795,50.1652,50.1652,12800.0
2010-12-22 14:30:00,70.2,70.24,70.19,70.24,11400.0,50.1723,50.2009,50.1652,50.2009,11400.0
2010-12-22 14:40:00,70.27,70.28,70.21,70.27,12400.0,50.2224,50.2295,50.1795,50.2224,12400.0
2010-12-22 14:50:00,70.26,70.38,70.26,70.34,30500.0,50.2152,50.301,50.2152,50.2724,30500.0
2010-12-22 15:00:00,70.34,70.36,70.3,70.3,12700.0,50.2724,50.2867,50.2438,50.2438,12700.0
2010-12-22 15:10:00,70.31,70.41,70.31,70.4,44100.0,50.251,50.3224,50.251,50.3153,44100.0
2010-12-22 15:20:00,70.4,70.47,70.38,70.38,18900.0,50.3153,50.3653,50.301,50.301,18900.0
2010-12-22 15:30:00,70.38,70.43,70.35,70.41,25600.0,50.301,50.3367,50.2795,50.3224,25600.0
2010-12-22 15:40:00,70.4,70.47,70.38,70.38,43700.0,50.3153,50.3653,50.301,50.301,43700.0
2010-12-22 15:50:00,70.39,70.52,70.38,70.51,63500.0,50.3081,50.401,50.301,50.3939,63500.0
2010-12-23 09:30:00,70.37,70.52,70.31,70.48,17600.0,50.2938,50.401,50.251,50.3725,17600.0
2010-12-23 09:40:00,70.52,70.67,70.47,70.67,23800.0,50.401,50.5083,50.3653,50.5083,23800.0
2010-12-23 09:50:00,70.67,70.73,70.65,70.71,33000.0,50.5083,50.5511,50.494,50.5368,33000.0
2010-12-23 10:00:00,70.67,70.84,70.66,70.81,27200.0,50.5083,50.6298,50.5011,50.6083,27200.0
2010-12-23 10:10:00,70.81,70.9,70.8,70.82,26600.0,50.6083,50.6726,50.6012,50.6155,26600.0
2010-12-23 10:20:00,70.82,70.9,70.73,70.87,24800.0,50.6155,50.6726,50.5511,50.6512,24800.0
2010-12-23 10:30:00,70.88,70.98,70.88,70.98,24000.0,50.6583,50.7298,50.6583,50.7298,24000.0
2010-12-23 10:40:00,70.98,70.99,70.9,70.9,26200.0,50.7298,50.737,50.6726,50.6726,26200.0
2010-12-23 10:50:00,70.88,70.99,70.87,70.96,35700.0,50.6583,50.737,50.6512,50.7155,35700.0
2010-12-23 11:00:00,70.95,70.96,70.91,70.94,18400.0,50.7084,50.7155,50.6798,50.7012,18400.0
2010-12-23 11:10:00,70.95,71.06,70.94,71.06,50700.0,50.7084,50.787,50.7012,50.787,50700.0
2010-12-23 11:20:00,71.06,71.22,71.06,71.19,41400.0,50.787,50.9013,50.787,50.8799,41400.0
2010-12-23 11:30:00,71.19,71.25,71.13,71.21,37100.0,50.8799,50.9228,50.837,50.8942,37100.0
2010-12-23 11:40:00,71.2,71.25,71.16,71.22,28400.0,50.887,50.9228,50.8585,50.9013,28400.0
2010-12-23 11:50:00,71.22,71.31,71.21,71.21,38100.0,50.9013,50.9657,50.8942,50.8942,38100.0
2010-12-23 12:00:00,71.23,71.27,71.18,71.18,18100.0,50.9085,50.9371,50.8728,50.8728,18100.0
2010-12-23 12:10:00,71.19,71.27,71.18,71.25,28300.0,50.8799,50.9371,50.8728,50.9228,28300.0
2010-12-23 12:20:00,71.24,71.28,71.23,71.26,36400.0,50.9156,50.9442,50.9085,50.9299,36400.0
2010-12-23 12:30:00,71.26,71.28,71.25,71.27,17500.0,50.9299,50.9442,50.9228,50.9371,17500.0
2010-12-23 12:40:00,71.27,71.28,71.22,71.26,27200.0,50.9371,50.9442,50.9013,50.9299,27200.0
2010-12-23 12:50:00,71.26,71.34,71.26,71.33,23000.0,50.9299,50.9871,50.9299,50.98,23000.0
2010-12-23 13:00:00,71.33,71.34,71.17,71.19,53200.0,50.98,50.9871,50.8656,50.8799,53200.0
2010-12-23 13:10:00,71.18,71.19,71.13,71.16,15100.0,50.8728,50.8799,50.837,50.8585,15100.0
2010-12-23 13:20:00,71.14,71.22,71.12,71.2,24600.0,50.8442,50.9013,50.8299,50.887,24600.0
2010-12-23 13:30:00,71.21,71.21,71.14,71.14,11700.0,50.8942,50.8942,50.8442,50.8442,11700.0
2010-12-23 13:40:00,71.16,71.17,71.1,71.1,16000.0,50.8585,50.8656,50.8156,50.8156,16000.0
2010-12-23 13:50:00,71.1,71.11,71.0,71.0,12000.0,50.8156,50.8227,50.7441,50.7441,12000.0
2010-12-23 14:00:00,71.0,71.1,70.99,71.09,22800.0,50.7441,50.8156,50.737,50.8084,22800.0
2010-12-23 14:10:00,71.09,71.09,70.99,70.99,23100.0,50.8084,50.8084,50.737,50.737,23100.0
2010-12-23 14:20:00,70.96,71.0,70.83,70.93,25900.0,50.7155,50.7441,50.6226,50.6941,25900.0
2010-12-23 14:30:00,70.92,70.95,70.92,70.93,19300.0,50.6869,50.7084,50.6869,50.6941,19300.0
2010-12-23 14:40:00,70.92,70.95,70.88,70.88,21300.0,50.6869,50.7084,50.6583,50.6583,21300.0
2010-12-23 14:50:00,70.89,71.02,70.88,70.99,22200.0,50.6655,50.7584,50.6583,50.737,22200.0
2010-12-23 15:00:00,70.99,71.06,70.99,71.06,25400.0,50.737,50.787,50.737,50.787,25400.0
2010-12-23 15:10:00,71.07,71.09,71.05,71.08,18200.0,50.7941,50.8084,50.7798,50.8013,18200.0
2010-12-23 15:20:00,71.09,71.14,71.05,71.14,31300.0,50.8084,50.8442,50.7798,50.8442,31300.0
2010-12-23 15:30:00,71.13,71.17,71.06,71.09,45400.0,50.837,50.8656,50.787,50.8084,45400.0
2010-12-23 15:40:00,71.09,71.12,70.98,71.01,45900.0,50.8084,50.8299,50.7298,50.7513,45900.0
2010-12-23 15:50:00,71.0,71.06,70.96,71.06,66800.0,50.7441,50.787,50.7155,50.787,66800.0
2010-12-27 09:30:00,70.83,70.83,70.58,70.65,26500.0,50.6226,50.6226,50.4439,50.494,26500.0
2010-12-27 09:40:00,70.66,70.82,70.66,70.71,25200.0,50.5011,50.6155,50.5011,50.5368,25200.0
2010-12-27 09:50:00,70.7,70.71,70.52,70.66,26900.0,50.5297,50.5368,50.401,50.5011,26900.0
2010-12-27 10:00:00,70.67,70.69,70.6,70.65,23700.0,50.5083,50.5225,50.4582,50.494,23700.0
2010-12-27 10:10:00,70.66,70.77,70.64,70.72,24000.0,50.5011,50.5797,50.4868,50.544,24000.0
2010-12-27 10:20:00,70.71,70.9,70.71,70.9,15900.0,50.5368,50.6726,50.5368,50.6726,15900.0
2010-12-27 10:30:00,70.89,70.89,70.8,70.83,22800.0,50.6655,50.6655,50.6012,50.6226,22800.0
2010-12-27 10:40:00,70.84,70.94,70.84,70.93,22600.0,50.6298,50.7012,50.6298,50.6941,22600.0
2010-12-27 10:50:00,70.93,71.01,70.91,70.99,30200.0,50.6941,50.7513,50.6798,50.737,30200.0
2010-12-27 11:00:00,70.99,71.01,70.97,71.0,23600.0,50.737,50.7513,50.7227,50.7441,23600.0
2010-12-27 11:10:00,71.0,71.14,71.0,71.14,40200.0,50.7441,50.8442,50.7441,50.8442,40200.0
2010-12-27 11:20:00,71.14,71.19,71.13,71.16,30000.0,50.8442,50.8799,50.837,50.8585,30000.0
2010-12-27 11:30:00,71.17,71.17,71.04,71.07,20300.0,50.8656,50.8656,50.7727,50.7941,20300.0
2010-12-27 11:40:00,71.07,71.14,71.07,71.12,29100.0,50.7941,50.8442,50.7941,50.8299,29100.0
2010-12-27 11:50:00,71.13,71.15,71.1,71.12,21700.0,50.837,50.8513,50.8156,50.8299,21700.0
2010-12-27 12:00:00,71.12,71.14,71.11,71.11,9800.0,50.8299,50.8442,50.8227,50.8227,9800.0
2010-12-27 12:10:00,71.11,71.14,71.06,71.06,25100.0,50.8227,50.8442,50.787,50.787,25100.0
2010-12-27 12:20:00,71.06,71.09,71.02,71.08,23500.0,50.787,50.8084,50.7584,50.8013,23500.0
2010-12-27 12:30:00,71.08,71.18,71.08,71.14,35700.0,50.8013,50.8728,50.8013,50.8442,35700.0
2010-12-27 12:40:00,71.13,71.16,71.13,71.16,5000.0,50.837,50.8585,50.837,50.8585,5000.0
2010-12-27 12:50:00,71.15,71.16,71.11,71.13,12200.0,50.8513,50.8585,50.8227,50.837,12200.0
2010-12-27 13:00:00,71.12,71.14,71.07,71.07,32200.0,50.8299,50.8442,50.7941,50.7941,32200.0
2010-12-27 13:10:00,71.07,71.07,71.03,71.05,18900.0,50.7941,50.7941,50.7655,50.7798,18900.0
2010-12-27 13:20:00,71.05,71.19,71.05,71.17,21800.0,50.7798,50.8799,50.7798,50.8656,21800.0
2010-12-27 13:30:00,71.17,71.19,71.12,71.12,22800.0,50.8656,50.8799,50.8299,50.8299,22800.0
2010-12-27 13:40:00,71.11,71.15,71.05,71.06,45600.0,50.8227,50.8513,50.7798,50.787,45600.0
2010-12-27 13:50:00,71.07,71.11,71.05,71.11,9400.0,50.7941,50.8227,50.7798,50.8227,9400.0
2010-12-27 14:00:00,71.12,71.12,71.03,71.04,12000.0,50.8299,50.8299,50.7655,50.7727,12000.0
2010-12-27 14:10:00,71.04,71.07,71.03,71.06,13700.0,50.7727,50.7941,50.7655,50.787,13700.0
2010-12-27 14:20:00,71.06,71.09,71.05,71.09,10800.0,50.787,50.8084,50.7798,50.8084,10800.0
2010-12-27 14:30:00,71.1,71.19,71.1,71.19,18200.0,50.8156,50.8799,50.8156,50.8799,18200.0
2010-12-27 14:40:00,71.19,71.25,71.16,71.23,20300.0,50.8799,50.9228,50.8585,50.9085,20300.0
2010-12-27 14:50:00,71.23,71.27,71.23,71.25,22600.0,50.9085,50.9371,50.9085,50.9228,22600.0
2010-12-27 15:00:00,71.25,71.33,71.22,71.27,41900.0,50.9228,50.98,50.9013,50.9371,41900.0
2010-12-27 15:10:00,71.25,71.27,71.2,71.21,12700.0,50.9228,50.9371,50.887,50.8942,12700.0
2010-12-27 15:20:00,71.21,71.29,71.17,71.19,62500.0,50.8942,50.9514,50.8656,50.8799,62500.0
2010-12-27 15:30:00,71.19,71.25,71.17,71.2,38600.0,50.8799,50.9228,50.8656,50.887,38600.0
2010-12-27 15:40:00,71.2,71.23,71.16,71.17,41400.0,50.887,50.9085,50.8585,50.8656,41400.0
2010-12-27 15:50:00,71.19,71.2,71.09,71.11,61500.0,50.8799,50.887,50.8084,50.8227,61500.0
2010-12-28 09:30:00,71.11,71.24,70.84,70.87,27700.0,50.8227,50.9156,50.6298,50.6512,27700.0
2010-12-28 09:40:00,70.87,70.88,70.66,70.74,39400.0,50.6512,50.6583,50.5011,50.5583,39400.0
2010-12-28 09:50:00,70.73,70.73,70.59,70.59,41900.0,50.5511,50.5511,50.4511,50.4511,41900.0
2010-12-28 10:00:00,70.6,70.67,70.44,70.49,65900.0,50.4582,50.5083,50.3439,50.3796,65900.0
2010-12-28 10:10:00,70.48,70.62,70.46,70.61,36200.0,50.3725,50.4725,50.3582,50.4654,36200.0
2010-12-28 10:20:00,70.6,70.75,70.6,70.73,37300.0,50.4582,50.5654,50.4582,50.5511,37300.0
2010-12-28 10:30:00,70.72,70.72,70.57,70.64,29500.0,50.544,50.544,50.4368,50.4868,29500.0
2010-12-28 10:40:00,70.65,70.65,70.53,70.53,38900.0,50.494,50.494,50.4082,50.4082,38900.0
2010-12-28 10:50:00,70.54,70.61,70.51,70.52,27100.0,50.4153,50.4654,50.3939,50.401,27100.0
2010-12-28 11:00:00,70.53,70.57,70.49,70.55,31300.0,50.4082,50.4368,50.3796,50.4225,31300.0
2010-12-28 11:10:00,70.55,70.6,70.52,70.54,36500.0,50.4225,50.4582,50.401,50.4153,36500.0
2010-12-28 11:20:00,70.54,70.58,70.51,70.56,29900.0,50.4153,50.4439,50.3939,50.4296,29900.0
2010-12-28 11:30:00,70.55,70.57,70.51,70.56,30900.0,50.4225,50.4368,50.3939,50.4296,30900.0
2010-12-28 11:40:00,70.54,70.56,70.45,70.49,31100.0,50.4153,50.4296,50.351,50.3796,31100.0
2010-12-28 11:50:00,70.5,70.62,70.48,70.61,21700.0,50.3868,50.4725,50.3725,50.4654,21700.0
2010-12-28 12:00:00,70.59,70.59,70.57,70.58,15500.0,50.4511,50.4511,50.4368,50.4439,15500.0
2010-12-28 12:10:00,70.57,70.79,70.57,70.79,35300.0,50.4368,50.594,50.4368,50.594,35300.0
2010-12-28 12:20:00,70.79,70.82,70.76,70.79,26200.0,50.594,50.6155,50.5726,50.594,26200.0
2010-12-28 12:30:00,70.78,70.82,70.76,70.79,27300.0,50.5869,50.6155,50.5726,50.594,27300.0
2010-12-28 12:40:00,70.78,70.78,70.68,70.71,38100.0,50.5869,50.5869,50.5154,50.5368,38100.0
2010-12-28 12:50:00,70.71,70.71,70.66,70.66,10300.0,50.5368,50.5368,50.5011,50.5011,10300.0
2010-12-28 13:00:00,70.66,70.77,70.66,70.77,29600.0,50.5011,50.5797,50.5011,50.5797,29600.0
2010-12-28 13:10:00,70.78,70.84,70.77,70.84,16900.0,50.5869,50.6298,50.5797,50.6298,16900.0
2010-12-28 13:20:00,70.83,70.83,70.8,70.81,24300.0,50.6226,50.6226,50.6012,50.6083,24300.0
2010-12-28 13:30:00,70.82,70.85,70.78,70.85,20000.0,50.6155,50.6369,50.5869,50.6369,20000.0
2010-12-28 13:40:00,70.85,70.85,70.8,70.81,14800.0,50.6369,50.6369,50.6012,50.6083,14800.0
2010-12-28 13:50:00,70.82,70.91,70.82,70.91,24500.0,50.6155,50.6798,50.6155,50.6798,24500.0
2010-12-28 14:00:00,70.91,70.92,70.84,70.85,23100.0,50.6798,50.6869,50.6298,50.6369,23100.0
2010-12-28 14:10:00,70.85,70.93,70.84,70.92,24300.0,50.6369,50.6941,50.6298,50.6869,24300.0
2010-12-28 14:20:00,70.92,70.93,70.86,70.89,13800.0,50.6869,50.6941,50.644,50.6655,13800.0
2010-12-28 14:30:00,70.89,70.9,70.85,70.89,18600.0,50.6655,50.6726,50.6369,50.6655,18600.0
2010-12-28 14:40:00,70.9,70.93,70.89,70.92,20700.0,50.6726,50.6941,50.6655,50.6869,20700.0
2010-12-28 14:50:00,70.92,70.92,70.89,70.9,72500.0,50.6869,50.6869,50.6655,50.6726,72500.0
2010-12-28 15:00:00,70.9,70.91,70.87,70.9,45300.0,50.6726,50.6798,50.6512,50.6726,45300.0
2010-12-28 15:10:00,70.9,70.97,70.9,70.96,57700.0,50.6726,50.7227,50.6726,50.7155,57700.0
2010-12-28 15:20:00,70.96,70.97,70.92,70.95,28900.0,50.7155,50.7227,50.6869,50.7084,28900.0
2010-12-28 15:30:00,70.95,70.95,70.89,70.91,29100.0,50.7084,50.7084,50.6655,50.6798,29100.0
2010-12-28 15:40:00,70.91,71.01,70.91,70.99,39700.0,50.6798,50.7513,50.6798,50.737,39700.0
2010-12-28 15:50:00,70.99,71.04,70.99,71.02,45500.0,50.737,50.7727,50.737,50.7584,45500.0
2010-12-29 09:30:00,71.11,71.18,71.09,71.13,20000.0,50.8227,50.8728,50.8084,50.837,20000.0
2010-12-29 09:40:00,71.13,71.38,71.13,71.38,27000.0,50.837,51.0157,50.837,51.0157,27000.0
2010-12-29 09:50:00,71.38,71.44,71.35,71.4,19300.0,51.0157,51.0586,50.9943,51.03,19300.0
2010-12-29 10:00:00,71.4,71.4,71.21,71.21,19100.0,51.03,51.03,50.8942,50.8942,19100.0
2010-12-29 10:10:00,71.21,71.21,70.94,71.03,38700.0,50.8942,50.8942,50.7012,50.7655,38700.0
2010-12-29 10:20:00,71.03,71.07,70.92,70.94,26200.0,50.7655,50.7941,50.6869,50.7012,26200.0
2010-12-29 10:30:00,70.94,70.95,70.81,70.81,45400.0,50.7012,50.7084,50.6083,50.6083,45400.0
2010-12-29 10:40:00,70.82,70.84,70.81,70.81,20300.0,50.6155,50.6298,50.6083,50.6083,20300.0
2010-12-29 10:50:00,70.81,70.91,70.81,70.87,25100.0,50.6083,50.6798,50.6083,50.6512,25100.0
2010-12-29 11:00:00,70.87,70.94,70.86,70.91,24800.0,50.6512,50.7012,50.644,50.6798,24800.0
2010-12-29 11:10:00,70.9,70.96,70.9,70.95,27300.0,50.6726,50.7155,50.6726,50.7084,27300.0
2010-12-29 11:20:00,70.96,71.0,70.94,70.96,23800.0,50.7155,50.7441,50.7012,50.7155,23800.0
2010-12-29 11:30:00,70.95,71.0,70.94,70.99,22600.0,50.7084,50.7441,50.7012,50.737,22600.0
2010-12-29 11:40:00,70.98,71.01,70.96,70.96,18300.0,50.7298,50.7513,50.7155,50.7155,18300.0
2010-12-29 11:50:00,70.96,70.99,70.94,70.99,21100.0,50.7155,50.737,50.7012,50.737,21100.0
2010-12-29 12:00:00,70.99,71.0,70.99,71.0,17400.0,50.737,50.7441,50.737,50.7441,17400.0
2010-12-29 12:10:00,71.0,71.02,70.96,70.98,17500.0,50.7441,50.7584,50.7155,50.7298,17500.0
2010-12-29 12:20:00,70.99,70.99,70.97,70.98,18200.0,50.737,50.737,50.7227,50.7298,18200.0
2010-12-29 12:30:00,70.98,70.98,70.94,70.95,24700.0,50.7298,50.7298,50.7012,50.7084,24700.0
2010-12-29 12:40:00,70.95,70.97,70.93,70.93,26900.0,50.7084,50.7227,50.6941,50.6941,26900.0
2010-12-29 12:50:00,70.92,70.93,70.9,70.91,18200.0,50.6869,50.6941,50.6726,50.6798,18200.0
2010-12-29 13:00:00,70.91,70.95,70.9,70.94,23700.0,50.6798,50.7084,50.6726,50.7012,23700.0
2010-12-29 13:10:00,70.93,70.94,70.89,70.93,29600.0,50.6941,50.7012,50.6655,50.6941,29600.0
2010-12-29 13:20:00,70.93,70.96,70.9,70.9,23500.0,50.6941,50.7155,50.6726,50.6726,23500.0
2010-12-29 13:30:00,70.89,70.9,70.85,70.85,15900.0,50.6655,50.6726,50.6369,50.6369,15900.0
2010-12-29 13:40:00,70.86,70.86,70.83,70.83,18200.0,50.644,50.644,50.6226,50.6226,18200.0
2010-12-29 13:50:00,70.84,70.84,70.81,70.81,16100.0,50.6298,50.6298,50.6083,50.6083,16100.0
2010-12-29 14:00:00,70.82,70.93,70.81,70.89,31000.0,50.6155,50.6941,50.6083,50.6655,31000.0
2010-12-29 14:10:00,70.89,70.93,70.88,70.92,19200.0,50.6655,50.6941,50.6583,50.6869,19200.0
2010-12-29 14:20:00,70.91,70.92,70.85,70.85,15300.0,50.6798,50.6869,50.6369,50.6369,15300.0
2010-12-29 14:30:00,70.86,70.87,70.78,70.78,28200.0,50.644,50.6512,50.5869,50.5869,28200.0
2010-12-29 14:40:00,70.79,70.81,70.77,70.8,25900.0,50.594,50.6083,50.5797,50.6012,25900.0
2010-12-29 14:50:00,70.8,70.84,70.8,70.83,22200.0,50.6012,50.6298,50.6012,50.6226,22200.0
2010-12-29 15:00:00,70.83,70.86,70.81,70.85,46600.0,50.6226,50.644,50.6083,50.6369,46600.0
2010-12-29 15:10:00,70.85,70.89,70.85,70.89,34300.0,50.6369,50.6655,50.6369,50.6655,34300.0
2010-12-29 15:20:00,70.89,70.95,70.88,70.94,33200.0,50.6655,50.7084,50.6583,50.7012,33200.0
2010-12-29 15:30:00,70.94,70.94,70.85,70.89,45000.0,50.7012,50.7012,50.6369,50.6655,45000.0
2010-12-29 15:40:00,70.9,70.94,70.78,70.84,77600.0,50.6726,50.7012,50.5869,50.6298,77600.0
2010-12-29 15:50:00,70.83,70.88,70.78,70.81,84100.0,50.6226,50.6583,50.5869,50.6083,84100.0
2010-12-30 09:30:00,70.54,70.65,70.43,70.58,41900.0,50.4153,50.494,50.3367,50.4439,41900.0
2010-12-30 09:40:00,70.58,70.61,70.47,70.56,57900.0,50.4439,50.4654,50.3653,50.4296,57900.0
2010-12-30 09:50:00,70.58,70.61,70.46,70.46,26100.0,50.4439,50.4654,50.3582,50.3582,26100.0
2010-12-30 10:00:00,70.46,70.5,70.41,70.41,27700.0,50.3582,50.3868,50.3224,50.3224,27700.0
2010-12-30 10:10:00,70.43,70.43,70.32,70.42,30500.0,50.3367,50.3367,50.2581,50.3296,30500.0
2010-12-30 10:20:00,70.41,70.55,70.41,70.54,22300.0,50.3224,50.4225,50.3224,50.4153,22300.0
2010-12-30 10:30:00,70.55,70.69,70.52,70.67,29900.0,50.4225,50.5225,50.401,50.5083,29900.0
2010-12-30 10:40:00,70.67,70.69,70.65,70.66,27800.0,50.5083,50.5225,50.494,50.5011,27800.0
2010-12-30 10:50:00,70.67,70.69,70.67,70.67,20900.0,50.5083,50.5225,50.5083,50.5083,20900.0
2010-12-30 11:00:00,70.68,70.69,70.67,70.69,24800.0,50.5154,50.5225,50.5083,50.5225,24800.0
2010-12-30 11:10:00,70.69,70.72,70.65,70.65,20200.0,50.5225,50.544,50.494,50.494,20200.0
2010-12-30 11:20:00,70.65,70.72,70.62,70.72,22300.0,50.494,50.544,50.4725,50.544,22300.0
2010-12-30 11:30:00,70.71,70.83,70.71,70.82,25300.0,50.5368,50.6226,50.5368,50.6155,25300.0
2010-12-30 11:40:00,70.82,70.89,70.81,70.84,73200.0,50.6155,50.6655,50.6083,50.6298,73200.0
2010-12-30 11:50:00,70.85,70.97,70.82,70.94,27000.0,50.6369,50.7227,50.6155,50.7012,27000.0
2010-12-30 12:00:00,70.93,70.94,70.89,70.92,43100.0,50.6941,50.7012,50.6655,50.6869,43100.0
2010-12-30 12:10:00,70.91,70.91,70.84,70.84,18900.0,50.6798,50.6798,50.6298,50.6298,18900.0
2010-12-30 12:20:00,70.83,70.86,70.83,70.84,13000.0,50.6226,50.644,50.6226,50.6298,13000.0
2010-12-30 12:30:00,70.84,70.9,70.8,70.89,26200.0,50.6298,50.6726,50.6012,50.6655,26200.0
2010-12-30 12:40:00,70.89,70.96,70.89,70.93,26200.0,50.6655,50.7155,50.6655,50.6941,26200.0
2010-12-30 12:50:00,70.94,70.96,70.92,70.96,19400.0,50.7012,50.7155,50.6869,50.7155,19400.0
2010-12-30 13:00:00,70.97,70.98,70.89,70.89,34800.0,50.7227,50.7298,50.6655,50.6655,34800.0
2010-12-30 13:10:00,70.9,70.92,70.81,70.92,19900.0,50.6726,50.6869,50.6083,50.6869,19900.0
2010-12-30 13:20:00,70.92,70.92,70.85,70.89,39500.0,50.6869,50.6869,50.6369,50.6655,39500.0
2010-12-30 13:30:00,70.88,70.89,70.83,70.85,18600.0,50.6583,50.6655,50.6226,50.6369,18600.0
2010-12-30 13:40:00,70.84,70.9,70.83,70.89,18500.0,50.6298,50.6726,50.6226,50.6655,18500.0
2010-12-30 13:50:00,70.88,70.89,70.8,70.8,12300.0,50.6583,50.6655,50.6012,50.6012,12300.0
2010-12-30 14:00:00,70.81,70.85,70.75,70.81,30900.0,50.6083,50.6369,50.5654,50.6083,30900.0
2010-12-30 14:10:00,70.82,70.82,70.76,70.78,22900.0,50.6155,50.6155,50.5726,50.5869,22900.0
2010-12-30 14:20:00,70.77,70.81,70.74,70.75,46900.0,50.5797,50.6083,50.5583,50.5654,46900.0
2010-12-30 14:30:00,70.76,70.86,70.75,70.85,24800.0,50.5726,50.644,50.5654,50.6369,24800.0
2010-12-30 14:40:00,70.85,70.86,70.84,70.84,25100.0,50.6369,50.644,50.6298,50.6298,25100.0
2010-12-30 14:50:00,70.85,70.87,70.8,70.81,40200.0,50.6369,50.6512,50.6012,50.6083,40200.0
2010-12-30 15:00:00,70.81,70.88,70.81,70.88,38100.0,50.6083,50.6583,50.6083,50.6583,38100.0
2010-12-30 15:10:00,70.89,71.0,70.88,70.95,56600.0,50.6655,50.7441,50.6583,50.7084,56600.0
2010-12-30 15:20:00,70.97,71.11,70.92,71.11,64600.0,50.7227,50.8227,50.6869,50.8227,64600.0
2010-12-30 15:30:00,71.09,71.09,70.97,70.97,63500.0,50.8084,50.8084,50.7227,50.7227,63500.0
2010-12-30 15:40:00,70.97,70.97,70.8,70.83,75000.0,50.7227,50.7227,50.6012,50.6226,75000.0
2010-12-30 15:50:00,70.83,70.84,70.73,70.79,67300.0,50.6226,50.6298,50.5511,50.594,67300.0
2010-12-31 09:30:00,70.6,70.72,70.24,70.58,39900.0,50.4582,50.544,50.2009,50.4439,39900.0
2010-12-31 09:40:00,70.57,70.63,70.4,70.48,39900.0,50.4368,50.4797,50.3153,50.3725,39900.0
2010-12-31 09:50:00,70.49,70.57,70.48,70.5,36500.0,50.3796,50.4368,50.3725,50.3868,36500.0
2010-12-31 10:00:00,70.51,70.53,70.47,70.52,37300.0,50.3939,50.4082,50.3653,50.401,37300.0
2010-12-31 10:10:00,70.52,70.7,70.52,70.7,36700.0,50.401,50.5297,50.401,50.5297,36700.0
2010-12-31 10:20:00,70.7,70.77,70.68,70.77,20900.0,50.5297,50.5797,50.5154,50.5797,20900.0
2010-12-31 10:30:00,70.77,70.85,70.71,70.78,51000.0,50.5797,50.6369,50.5368,50.5869,51000.0
2010-12-31 10:40:00,70.77,70.78,70.67,70.67,34300.0,50.5797,50.5869,50.5083,50.5083,34300.0
2010-12-31 10:50:00,70.67,70.77,70.67,70.75,36200.0,50.5083,50.5797,50.5083,50.5654,36200.0
2010-12-31 11:00:00,70.75,70.88,70.75,70.81,34800.0,50.5654,50.6583,50.5654,50.6083,34800.0
2010-12-31 11:10:00,70.81,70.86,70.79,70.83,21300.0,50.6083,50.644,50.594,50.6226,21300.0
2010-12-31 11:20:00,70.83,70.94,70.83,70.92,13600.0,50.6226,50.7012,50.6226,50.6869,13600.0
2010-12-31 11:30:00,70.93,71.11,70.93,71.11,19200.0,50.6941,50.8227,50.6941,50.8227,19200.0
2010-12-31 11:40:00,71.12,71.16,71.1,71.15,25800.0,50.8299,50.8585,50.8156,50.8513,25800.0
2010-12-31 11:50:00,71.16,71.25,71.16,71.18,27600.0,50.8585,50.9228,50.8585,50.8728,27600.0
2010-12-31 12:00:00,71.17,71.27,71.17,71.23,19800.0,50.8656,50.9371,50.8656,50.9085,19800.0
2010-12-31 12:10:00,71.24,71.24,71.22,71.23,14900.0,50.9156,50.9156,50.9013,50.9085,14900.0
2010-12-31 12:20:00,71.24,71.24,71.15,71.21,31800.0,50.9156,50.9156,50.8513,50.8942,31800.0
2010-12-31 12:30:00,71.2,71.21,71.17,71.17,18300.0,50.887,50.8942,50.8656,50.8656,18300.0
2010-12-31 12:40:00,71.16,71.16,70.99,71.0,36800.0,50.8585,50.8585,50.737,50.7441,36800.0
2010-12-31 12:50:00,71.0,71.02,70.98,71.0,28900.0,50.7441,50.7584,50.7298,50.7441,28900.0
2010-12-31 13:00:00,71.0,71.06,70.97,71.01,27800.0,50.7441,50.787,50.7227,50.7513,27800.0
2010-12-31 13:10:00,71.01,71.09,71.0,71.09,15500.0,50.7513,50.8084,50.7441,50.8084,15500.0
2010-12-31 13:20:00,71.09,71.17,71.09,71.13,19200.0,50.8084,50.8656,50.8084,50.837,19200.0
2010-12-31 13:30:00,71.13,71.26,71.12,71.25,13300.0,50.837,50.9299,50.8299,50.9228,13300.0
2010-12-31 13:40:00,71.25,71.28,71.19,71.2,19600.0,50.9228,50.9442,50.8799,50.887,19600.0
2010-12-31 13:50:00,71.19,71.27,71.19,71.26,6600.0,50.8799,50.9371,50.8799,50.9299,6600.0
2010-12-31 14:00:00,71.26,71.26,71.16,71.17,20400.0,50.9299,50.9299,50.8585,50.8656,20400.0
2010-12-31 14:10:00,71.16,71.24,71.11,71.21,29600.0,50.8585,50.9156,50.8227,50.8942,29600.0
2010-12-31 14:20:00,71.22,71.22,71.15,71.18,13200.0,50.9013,50.9013,50.8513,50.8728,13200.0
2010-12-31 14:30:00,71.18,71.22,71.17,71.18,17100.0,50.8728,50.9013,50.8656,50.8728,17100.0
2010-12-31 14:40:00,71.18,71.18,71.14,71.15,9700.0,50.8728,50.8728,50.8442,50.8513,9700.0
2010-12-31 14:50:00,71.16,71.16,71.07,71.11,18000.0,50.8585,50.8585,50.7941,50.8227,18000.0
2010-12-31 15:00:00,71.1,71.1,71.07,71.09,12900.0,50.8156,50.8156,50.7941,50.8084,12900.0
2010-12-31 15:10:00,71.08,71.08,70.99,71.0,13300.0,50.8013,50.8013,50.737,50.7441,13300.0
2010-12-31 15:20:00,71.0,71.19,71.0,71.08,83100.0,50.7441,50.8799,50.7441,50.8013,83100.0
2010-12-31 15:30:00,71.08,71.26,71.05,71.24,38000.0,50.8013,50.9299,50.7798,50.9156,38000.0
2010-12-31 15:40:00,71.25,71.33,70.9,70.9,95000.0,50.9228,50.98,50.6726,50.6726,95000.0
2010-12-31 15:50:00,70.91,71.0,70.86,70.98,157100.0,50.6798,50.7441,50.644,50.7298,157100.0
2011-01-03 09:30:00,70.26,70.57,70.26,70.28,127700.0,50.2152,50.4368,50.2152,50.2295,127700.0
2011-01-03 09:40:00,70.25,70.46,70.22,70.34,113100.0,50.2081,50.3582,50.1866,50.2724,113100.0
2011-01-03 09:50:00,70.33,70.52,70.25,70.52,95100.0,50.2653,50.401,50.2081,50.401,95100.0
2011-01-03 10:00:00,70.49,70.49,70.22,70.3,92500.0,50.3796,50.3796,50.1866,50.2438,92500.0
2011-01-03 10:10:00,70.31,70.34,70.21,70.28,71000.0,50.251,50.2724,50.1795,50.2295,71000.0
2011-01-03 10:20:00,70.28,70.28,70.05,70.12,72400.0,50.2295,50.2295,50.0651,50.1152,72400.0
2011-01-03 10:30:00,70.11,70.19,70.04,70.05,71000.0,50.108,50.1652,50.058,50.0651,71000.0
2011-01-03 10:40:00,70.06,70.08,69.87,69.95,68700.0,50.0723,50.0866,49.9365,49.9937,68700.0
2011-01-03 10:50:00,69.96,70.14,69.95,70.12,48400.0,50.0008,50.1295,49.9937,50.1152,48400.0
2011-01-03 11:00:00,70.13,70.19,70.11,70.17,35100.0,50.1223,50.1652,50.108,50.1509,35100.0
2011-01-03 11:10:00,70.17,70.19,70.12,70.13,53100.0,50.1509,50.1652,50.1152,50.1223,53100.0
2011-01-03 11:20:00,70.15,70.21,70.13,70.14,37900.0,50.1366,50.1795,50.1223,50.1295,37900.0
2011-01-03 11:30:00,70.15,70.22,70.08,70.19,46100.0,50.1366,50.1866,50.0866,50.1652,46100.0
2011-01-03 11:40:00,70.18,70.18,70.05,70.08,39700.0,50.158,50.158,50.0651,50.0866,39700.0
2011-01-03 11:50:00,70.06,70.08,69.98,70.01,38900.0,50.0723,50.0866,50.0151,50.0365,38900.0
2011-01-03 12:00:00,70.01,70.08,70.0,70.03,41600.0,50.0365,50.0866,50.0294,50.0508,41600.0
2011-01-03 12:10:00,70.03,70.03,69.97,70.01,27300.0,50.0508,50.0508,50.008,50.0365,27300.0
2011-01-03 12:20:00,70.02,70.07,69.99,70.07,34300.0,50.0437,50.0794,50.0223,50.0794,34300.0
2011-01-03 12:30:00,70.07,70.07,70.02,70.04,30000.0,50.0794,50.0794,50.0437,50.058,30000.0
2011-01-03 12:40:00,70.04,70.12,70.03,70.07,27900.0,50.058,50.1152,50.0508,50.0794,27900.0
2011-01-03 12:50:00,70.06,70.11,70.02,70.07,36000.0,50.0723,50.108,50.0437,50.0794,36000.0
2011-01-03 13:00:00,70.07,70.12,70.06,70.1,33900.0,50.0794,50.1152,50.0723,50.1009,33900.0
2011-01-03 13:10:00,70.09,70.09,69.93,69.98,57400.0,50.0937,50.0937,49.9794,50.0151,57400.0
2011-01-03 13:20:00,69.98,69.99,69.92,69.97,34700.0,50.0151,50.0223,49.9722,50.008,34700.0
2011-01-03 13:30:00,69.97,70.01,69.97,70.0,38000.0,50.008,50.0365,50.008,50.0294,38000.0
2011-01-03 13:40:00,69.99,70.0,69.94,69.98,72600.0,50.0223,50.0294,49.9865,50.0151,72600.0
2011-01-03 13:50:00,69.99,70.0,69.9,69.95,35400.0,50.0223,50.0294,49.9579,49.9937,35400.0
2011-01-03 14:00:00,69.95,70.0,69.92,70.0,46100.0,49.9937,50.0294,49.9722,50.0294,46100.0
2011-01-03 14:10:00,69.99,70.0,69.91,69.93,38000.0,50.0223,50.0294,49.9651,49.9794,38000.0
2011-01-03 14:20:00,69.92,69.99,69.89,69.94,35400.0,49.9722,50.0223,49.9508,49.9865,35400.0
2011-01-03 14:30:00,69.94,70.0,69.93,69.96,52200.0,49.9865,50.0294,49.9794,50.0008,52200.0
2011-01-03 14:40:00,69.96,70.01,69.94,69.96,57300.0,50.0008,50.0365,49.9865,50.0008,57300.0
2011-01-03 14:50:00,69.96,70.01,69.91,69.99,35400.0,50.0008,50.0365,49.9651,50.0223,35400.0
2011-01-03 15:00:00,69.98,69.99,69.93,69.94,56900.0,50.0151,50.0223,49.9794,49.9865,56900.0
2011-01-03 15:10:00,69.94,70.01,69.93,69.97,74800.0,49.9865,50.0365,49.9794,50.008,74800.0
2011-01-03 15:20:00,69.96,70.01,69.91,69.91,64100.0,50.0008,50.0365,49.9651,49.9651,64100.0
2011-01-03 15:30:00,69.91,70.0,69.89,69.98,99700.0,49.9651,50.0294,49.9508,50.0151,99700.0
2011-01-03 15:40:00,69.97,70.02,69.96,70.01,164000.0,50.008,50.0437,50.0008,50.0365,164000.0
2011-01-03 15:50:00,70.01,70.12,69.93,69.96,170200.0,50.0365,50.1152,49.9794,50.0008,170200.0
2011-01-04 09:30:00,70.23,70.24,69.45,69.47,101100.0,50.1938,50.2009,49.6363,49.6506,101100.0
2011-01-04 09:40:00,69.49,69.81,69.45,69.74,54300.0,49.6649,49.8936,49.6363,49.8436,54300.0
2011-01-04 09:50:00,69.75,69.75,69.65,69.67,105200.0,49.8507,49.8507,49.7793,49.7935,105200.0
2011-01-04 10:00:00,69.68,70.12,69.66,70.12,103400.0,49.8007,50.1152,49.7864,50.1152,103400.0
2011-01-04 10:10:00,70.11,70.25,70.09,70.22,174200.0,50.108,50.2081,50.0937,50.1866,174200.0
2011-01-04 10:20:00,70.2,70.42,70.17,70.32,108400.0,50.1723,50.3296,50.1509,50.2581,108400.0
2011-01-04 10:30:00,70.32,70.36,70.27,70.27,50100.0,50.2581,50.2867,50.2224,50.2224,50100.0
2011-01-04 10:40:00,70.29,70.32,70.14,70.17,37700.0,50.2367,50.2581,50.1295,50.1509,37700.0
2011-01-04 10:50:00,70.17,70.21,70.1,70.13,23300.0,50.1509,50.1795,50.1009,50.1223,23300.0
2011-01-04 11:00:00,70.14,70.2,69.96,69.96,45700.0,50.1295,50.1723,50.0008,50.0008,45700.0
2011-01-04 11:10:00,69.97,70.04,69.79,70.01,87000.0,50.008,50.058,49.8793,50.0365,87000.0
2011-01-04 11:20:00,70.03,70.03,69.95,69.96,31000.0,50.0508,50.0508,49.9937,50.0008,31000.0
2011-01-04 11:30:00,69.96,69.96,69.88,69.94,38700.0,50.0008,50.0008,49.9436,49.9865,38700.0
2011-01-04 11:40:00,69.95,70.0,69.9,70.0,25700.0,49.9937,50.0294,49.9579,50.0294,25700.0
2011-01-04 11:50:00,69.99,70.01,69.91,69.93,23100.0,50.0223,50.0365,49.9651,49.9794,23100.0
2011-01-04 12:00:00,69.93,70.01,69.81,69.81,38800.0,49.9794,50.0365,49.8936,49.8936,38800.0
2011-01-04 12:10:00,69.81,69.85,69.81,69.83,22000.0,49.8936,49.9222,49.8936,49.9079,22000.0
2011-01-04 12:20:00,69.83,69.86,69.62,69.67,34100.0,49.9079,49.9293,49.7578,49.7935,34100.0
2011-01-04 12:30:00,69.66,69.8,69.64,69.77,27100.0,49.7864,49.8865,49.7721,49.865,27100.0
2011-01-04 12:40:00,69.75,69.77,69.64,69.72,29000.0,49.8507,49.865,49.7721,49.8293,29000.0
2011-01-04 12:50:00,69.72,69.88,69.71,69.83,20500.0,49.8293,49.9436,49.8221,49.9079,20500.0
2011-01-04 13:00:00,69.82,69.88,69.78,69.81,30500.0,49.9008,49.9436,49.8722,49.8936,30500.0
2011-01-04 13:10:00,69.82,69.96,69.77,69.96,62000.0,49.9008,50.0008,49.865,50.0008,62000.0
2011-01-04 13:20:00,69.96,70.0,69.88,69.98,31700.0,50.0008,50.0294,49.9436,50.0151,31700.0
2011-01-04 13:30:00,69.99,70.01,69.94,70.0,33900.0,50.0223,50.0365,49.9865,50.0294,33900.0
2011-01-04 13:40:00,70.0,70.01,69.94,69.99,20400.0,50.0294,50.0365,49.9865,50.0223,20400.0
2011-01-04 13:50:00,69.99,70.0,69.89,69.92,19500.0,50.0223,50.0294,49.9508,49.9722,19500.0
2011-01-04 14:00:00,69.9,69.98,69.8,69.98,103000.0,49.9579,50.0151,49.8865,50.0151,103000.0
2011-01-04 14:10:00,69.99,70.0,69.95,69.99,49900.0,50.0223,50.0294,49.9937,50.0223,49900.0
2011-01-04 14:20:00,70.0,70.0,69.97,69.99,39200.0,50.0294,50.0294,50.008,50.0223,39200.0
2011-01-04 14:30:00,70.0,70.0,69.96,69.98,43400.0,50.0294,50.0294,50.0008,50.0151,43400.0
2011-01-04 14:40:00,69.98,70.1,69.98,70.09,49900.0,50.0151,50.1009,50.0151,50.0937,49900.0
2011-01-04 14:50:00,70.09,70.09,69.94,69.97,69700.0,50.0937,50.0937,49.9865,50.008,69700.0
2011-01-04 15:00:00,69.97,70.02,69.95,69.98,38600.0,50.008,50.0437,49.9937,50.0151,38600.0
2011-01-04 15:10:00,70.0,70.09,69.97,70.09,48900.0,50.0294,50.0937,50.008,50.0937,48900.0
2011-01-04 15:20:00,70.09,70.18,70.01,70.16,56900.0,50.0937,50.158,50.0365,50.1438,56900.0
2011-01-04 15:30:00,70.16,70.23,70.07,70.19,80100.0,50.1438,50.1938,50.0794,50.1652,80100.0
2011-01-04 15:40:00,70.18,70.27,70.13,70.21,84500.0,50.158,50.2224,50.1223,50.1795,84500.0
2011-01-04 15:50:00,70.23,70.29,70.16,70.25,136000.0,50.1938,50.2367,50.1438,50.2081,136000.0
2011-01-05 09:30:00,69.96,70.04,69.84,69.99,74500.0,50.0008,50.058,49.915,50.0223,74500.0
2011-01-05 09:40:00,70.0,70.18,69.96,69.97,80500.0,50.0294,50.158,50.0008,50.008,80500.0
2011-01-05 09:50:00,69.99,70.16,69.99,70.06,46300.0,50.0223,50.1438,50.0223,50.0723,46300.0
2011-01-05 10:00:00,70.07,70.35,69.97,70.35,58500.0,50.0794,50.2795,50.008,50.2795,58500.0
2011-01-05 10:10:00,70.35,70.56,70.26,70.46,58600.0,50.2795,50.4296,50.2152,50.3582,58600.0
2011-01-05 10:20:00,70.46,70.5,70.27,70.28,43700.0,50.3582,50.3868,50.2224,50.2295,43700.0
2011-01-05 10:30:00,70.3,70.31,70.2,70.21,36300.0,50.2438,50.251,50.1723,50.1795,36300.0
2011-01-05 10:40:00,70.22,70.41,70.07,70.21,106100.0,50.1866,50.3224,50.0794,50.1795,106100.0
2011-01-05 10:50:00,70.21,70.29,70.21,70.24,26900.0,50.1795,50.2367,50.1795,50.2009,26900.0
2011-01-05 11:00:00,70.25,70.47,70.22,70.46,36600.0,50.2081,50.3653,50.1866,50.3582,36600.0
2011-01-05 11:10:00,70.47,70.47,70.37,70.39,42000.0,50.3653,50.3653,50.2938,50.3081,42000.0
2011-01-05 11:20:00,70.39,70.54,70.38,70.5,69900.0,50.3081,50.4153,50.301,50.3868,69900.0
2011-01-05 11:30:00,70.51,70.64,70.51,70.62,31400.0,50.3939,50.4868,50.3939,50.4725,31400.0
2011-01-05 11:40:00,70.62,70.65,70.44,70.47,39800.0,50.4725,50.494,50.3439,50.3653,39800.0
2011-01-05 11:50:00,70.47,70.49,70.44,70.47,46400.0,50.3653,50.3796,50.3439,50.3653,46400.0
2011-01-05 12:00:00,70.46,70.49,70.4,70.45,67300.0,50.3582,50.3796,50.3153,50.351,67300.0
2011-01-05 12:10:00,70.45,70.55,70.41,70.52,39800.0,50.351,50.4225,50.3224,50.401,39800.0
2011-01-05 12:20:00,70.52,70.52,70.47,70.49,42800.0,50.401,50.401,50.3653,50.3796,42800.0
2011-01-05 12:30:00,70.49,70.51,70.46,70.47,50300.0,50.3796,50.3939,50.3582,50.3653,50300.0
2011-01-05 12:40:00,70.47,70.5,70.44,70.47,30700.0,50.3653,50.3868,50.3439,50.3653,30700.0
2011-01-05 12:50:00,70.47,70.48,70.39,70.41,33600.0,50.3653,50.3725,50.3081,50.3224,33600.0
2011-01-05 13:00:00,70.42,70.44,70.33,70.33,38600.0,50.3296,50.3439,50.2653,50.2653,38600.0
2011-01-05 13:10:00,70.34,70.36,70.28,70.29,28300.0,50.2724,50.2867,50.2295,50.2367,28300.0
2011-01-05 13:20:00,70.29,70.36,70.29,70.33,50200.0,50.2367,50.2867,50.2367,50.2653,50200.0
2011-01-05 13:30:00,70.35,70.51,70.33,70.5,29800.0,50.2795,50.3939,50.2653,50.3868,29800.0
2011-01-05 13:40:00,70.47,70.58,70.43,70.51,48700.0,50.3653,50.4439,50.3367,50.3939,48700.0
2011-01-05 13:50:00,70.51,70.52,70.45,70.47,47500.0,50.3939,50.401,50.351,50.3653,47500.0
2011-01-05 14:00:00,70.48,70.62,70.41,70.61,32400.0,50.3725,50.4725,50.3224,50.4654,32400.0
2011-01-05 14:10:00,70.61,70.73,70.6,70.72,50500.0,50.4654,50.5511,50.4582,50.544,50500.0
2011-01-05 14:20:00,70.7,70.72,70.63,70.66,39700.0,50.5297,50.544,50.4797,50.5011,39700.0
2011-01-05 14:30:00,70.65,70.73,70.62,70.72,36800.0,50.494,50.5511,50.4725,50.544,36800.0
2011-01-05 14:40:00,70.72,70.8,70.71,70.74,38800.0,50.544,50.6012,50.5368,50.5583,38800.0
2011-01-05 14:50:00,70.74,70.76,70.7,70.76,33200.0,50.5583,50.5726,50.5297,50.5726,33200.0
2011-01-05 15:00:00,70.76,70.77,70.65,70.66,88300.0,50.5726,50.5797,50.494,50.5011,88300.0
2011-01-05 15:10:00,70.67,70.8,70.66,70.79,87200.0,50.5083,50.6012,50.5011,50.594,87200.0
2011-01-05 15:20:00,70.78,70.82,70.66,70.66,34800.0,50.5869,50.6155,50.5011,50.5011,34800.0
2011-01-05 15:30:00,70.66,70.7,70.5,70.5,153800.0,50.5011,50.5297,50.3868,50.3868,153800.0
2011-01-05 15:40:00,70.5,70.61,70.46,70.58,85000.0,50.3868,50.4654,50.3582,50.4439,85000.0
2011-01-05 15:50:00,70.58,70.64,70.53,70.6,175900.0,50.4439,50.4868,50.4082,50.4582,175900.0
2011-01-06 09:30:00,70.44,70.89,70.2,70.58,77400.0,50.3439,50.6655,50.1723,50.4439,77400.0
2011-01-06 09:40:00,70.58,70.94,70.55,70.94,44900.0,50.4439,50.7012,50.4225,50.7012,44900.0
2011-01-06 09:50:00,70.92,71.03,70.85,70.95,62800.0,50.6869,50.7655,50.6369,50.7084,62800.0
2011-01-06 10:00:00,70.93,71.32,70.93,71.32,112300.0,50.6941,50.9728,50.6941,50.9728,112300.0
2011-01-06 10:10:00,71.31,71.42,71.25,71.34,45100.0,50.9657,51.0443,50.9228,50.9871,45100.0
2011-01-06 10:20:00,71.34,71.51,71.29,71.5,64900.0,50.9871,51.1086,50.9514,51.1015,64900.0
2011-01-06 10:30:00,71.5,71.77,71.5,71.77,90700.0,51.1015,51.2944,51.1015,51.2944,90700.0
2011-01-06 10:40:00,71.78,71.86,71.67,71.72,75900.0,51.3016,51.3588,51.223,51.2587,75900.0
2011-01-06 10:50:00,71.72,71.77,71.29,71.35,105000.0,51.2587,51.2944,50.9514,50.9943,105000.0
2011-01-06 11:00:00,71.39,71.44,71.0,71.01,63000.0,51.0228,51.0586,50.7441,50.7513,63000.0
2011-01-06 11:10:00,71.0,71.06,70.93,71.04,30800.0,50.7441,50.787,50.6941,50.7727,30800.0
2011-01-06 11:20:00,71.04,71.06,70.93,70.93,28800.0,50.7727,50.787,50.6941,50.6941,28800.0
2011-01-06 11:30:00,70.93,71.12,70.93,70.96,24600.0,50.6941,50.8299,50.6941,50.7155,24600.0
2011-01-06 11:40:00,70.96,71.12,70.92,71.06,19400.0,50.7155,50.8299,50.6869,50.787,19400.0
2011-01-06 11:50:00,71.07,71.11,71.02,71.06,16600.0,50.7941,50.8227,50.7584,50.787,16600.0
2011-01-06 12:00:00,71.07,71.09,70.99,71.02,15100.0,50.7941,50.8084,50.737,50.7584,15100.0
2011-01-06 12:10:00,71.02,71.11,70.99,71.1,21500.0,50.7584,50.8227,50.737,50.8156,21500.0
2011-01-06 12:20:00,71.11,71.22,71.1,71.18,19200.0,50.8227,50.9013,50.8156,50.8728,19200.0
2011-01-06 12:30:00,71.19,71.19,71.15,71.17,21700.0,50.8799,50.8799,50.8513,50.8656,21700.0
2011-01-06 12:40:00,71.18,71.35,71.18,71.34,16100.0,50.8728,50.9943,50.8728,50.9871,16100.0
2011-01-06 12:50:00,71.35,71.4,71.28,71.34,31100.0,50.9943,51.03,50.9442,50.9871,31100.0
2011-01-06 13:00:00,71.32,71.35,71.2,71.21,45600.0,50.9728,50.9943,50.887,50.8942,45600.0
2011-01-06 13:10:00,71.21,71.36,71.21,71.33,20000.0,50.8942,51.0014,50.8942,50.98,20000.0
2011-01-06 13:20:00,71.34,71.38,71.33,71.36,19700.0,50.9871,51.0157,50.98,51.0014,19700.0
2011-01-06 13:30:00,71.4,71.4,71.35,71.36,10900.0,51.03,51.03,50.9943,51.0014,10900.0
2011-01-06 13:40:00,71.36,71.46,71.35,71.41,17900.0,51.0014,51.0729,50.9943,51.0371,17900.0
2011-01-06 13:50:00,71.4,71.71,71.4,71.7,51800.0,51.03,51.2515,51.03,51.2444,51800.0
2011-01-06 14:00:00,71.7,71.83,71.7,71.79,50400.0,51.2444,51.3373,51.2444,51.3087,50400.0
2011-01-06 14:10:00,71.77,71.87,71.77,71.82,33400.0,51.2944,51.3659,51.2944,51.3302,33400.0
2011-01-06 14:20:00,71.8,71.9,71.78,71.89,83400.0,51.3159,51.3873,51.3016,51.3802,83400.0
2011-01-06 14:30:00,71.89,71.99,71.73,71.74,43400.0,51.3802,51.4517,51.2658,51.273,43400.0
2011-01-06 14:40:00,71.73,71.73,71.47,71.48,28300.0,51.2658,51.2658,51.08,51.0872,28300.0
2011-01-06 14:50:00,71.47,71.55,71.47,71.54,32200.0,51.08,51.1372,51.08,51.13,32200.0
2011-01-06 15:00:00,71.55,71.61,71.5,71.53,42000.0,51.1372,51.1801,51.1015,51.1229,42000.0
2011-01-06 15:10:00,71.54,71.55,71.45,71.45,31100.0,51.13,51.1372,51.0657,51.0657,31100.0
2011-01-06 15:20:00,71.45,71.5,71.35,71.46,54500.0,51.0657,51.1015,50.9943,51.0729,54500.0
2011-01-06 15:30:00,71.46,71.47,71.33,71.37,57500.0,51.0729,51.08,50.98,51.0085,57500.0
2011-01-06 15:40:00,71.38,71.51,71.36,71.41,103900.0,51.0157,51.1086,51.0014,51.0371,103900.0
2011-01-06 15:50:00,71.41,71.45,71.36,71.39,177700.0,51.0371,51.0657,51.0014,51.0228,177700.0
2011-01-07 09:30:00,71.74,71.99,71.62,71.8,164000.0,51.273,51.4517,51.1872,51.3159,164000.0
2011-01-07 09:40:00,71.79,71.9,71.71,71.72,68200.0,51.3087,51.3873,51.2515,51.2587,68200.0
2011-01-07 09:50:00,71.69,71.7,71.4,71.61,85800.0,51.2373,51.2444,51.03,51.1801,85800.0
2011-01-07 10:00:00,71.63,71.87,71.63,71.69,104400.0,51.1944,51.3659,51.1944,51.2373,104400.0
2011-01-07 10:10:00,71.69,71.87,71.66,71.72,64400.0,51.2373,51.3659,51.2158,51.2587,64400.0
2011-01-07 10:20:00,71.75,71.83,71.67,71.83,79500.0,51.2801,51.3373,51.223,51.3373,79500.0
2011-01-07 10:30:00,71.83,71.95,71.83,71.89,171500.0,51.3373,51.4231,51.3373,51.3802,171500.0
2011-01-07 10:40:00,71.91,72.0,71.89,71.89,60600.0,51.3945,51.4588,51.3802,51.3802,60600.0
2011-01-07 10:50:00,71.91,71.94,71.73,71.81,147400.0,51.3945,51.4159,51.2658,51.323,147400.0
2011-01-07 11:00:00,71.81,71.86,71.72,71.78,75000.0,51.323,51.3588,51.2587,51.3016,75000.0
2011-01-07 11:10:00,71.76,71.92,71.67,71.92,106600.0,51.2873,51.4016,51.223,51.4016,106600.0
2011-01-07 11:20:00,71.89,71.93,71.81,71.88,49700.0,51.3802,51.4088,51.323,51.373,49700.0
2011-01-07 11:30:00,71.88,71.88,71.68,71.8,64800.0,51.373,51.373,51.2301,51.3159,64800.0
2011-01-07 11:40:00,71.79,72.02,71.78,71.95,99700.0,51.3087,51.4731,51.3016,51.4231,99700.0
2011-01-07 11:50:00,71.95,72.1,71.9,72.1,62100.0,51.4231,51.5303,51.3873,51.5303,62100.0
2011-01-07 12:00:00,72.08,72.08,71.99,72.01,31300.0,51.516,51.516,51.4517,51.466,31300.0
2011-01-07 12:10:00,72.0,72.06,71.98,72.01,36700.0,51.4588,51.5017,51.4445,51.466,36700.0
2011-01-07 12:20:00,72.01,72.01,71.88,71.9,39500.0,51.466,51.466,51.373,51.3873,39500.0
2011-01-07 12:30:00,71.89,71.94,71.8,71.84,145200.0,51.3802,51.4159,51.3159,51.3445,145200.0
2011-01-07 12:40:00,71.84,71.92,71.75,71.86,43900.0,51.3445,51.4016,51.2801,51.3588,43900.0
2011-01-07 12:50:00,71.85,71.92,71.72,71.92,60100.0,51.3516,51.4016,51.2587,51.4016,60100.0
2011-01-07 13:00:00,71.93,72.06,71.93,72.04,46500.0,51.4088,51.5017,51.4088,51.4874,46500.0
2011-01-07 13:10:00,72.04,72.19,71.95,72.12,51000.0,51.4874,51.5946,51.4231,51.5446,51000.0
2011-01-07 13:20:00,72.13,72.28,72.1,72.15,62000.0,51.5517,51.6589,51.5303,51.566,62000.0
2011-01-07 13:30:00,72.17,72.2,72.07,72.1,32900.0,51.5803,51.6018,51.5088,51.5303,32900.0
2011-01-07 13:40:00,72.11,72.11,71.96,72.02,30300.0,51.5374,51.5374,51.4302,51.4731,30300.0
2011-01-07 13:50:00,72.0,72.04,71.96,71.97,35500.0,51.4588,51.4874,51.4302,51.4374,35500.0
2011-01-07 14:00:00,71.96,72.1,71.95,72.03,41000.0,51.4302,51.5303,51.4231,51.4803,41000.0
2011-01-07 14:10:00,72.03,72.11,71.99,72.01,25900.0,51.4803,51.5374,51.4517,51.466,25900.0
2011-01-07 14:20:00,72.01,72.13,72.01,72.09,31200.0,51.466,51.5517,51.466,51.5231,31200.0
2011-01-07 14:30:00,72.1,72.17,72.08,72.15,38500.0,51.5303,51.5803,51.516,51.566,38500.0
2011-01-07 14:40:00,72.14,72.14,72.06,72.11,37900.0,51.5589,51.5589,51.5017,51.5374,37900.0
2011-01-07 14:50:00,72.11,72.11,72.02,72.1,38900.0,51.5374,51.5374,51.4731,51.5303,38900.0
2011-01-07 15:00:00,72.1,72.18,72.07,72.12,49900.0,51.5303,51.5875,51.5088,51.5446,49900.0
2011-01-07 15:10:00,72.14,72.23,72.09,72.13,80700.0,51.5589,51.6232,51.5231,51.5517,80700.0
2011-01-07 15:20:00,72.14,72.2,72.14,72.2,97500.0,51.5589,51.6018,51.5589,51.6018,97500.0
2011-01-07 15:30:00,72.2,72.3,72.16,72.2,108800.0,51.6018,51.6732,51.5732,51.6018,108800.0
2011-01-07 15:40:00,72.21,72.22,72.12,72.12,205100.0,51.6089,51.616,51.5446,51.5446,205100.0
2011-01-07 15:50:00,72.12,72.16,71.93,72.02,352600.0,51.5446,51.5732,51.4088,51.4731,352600.0
2011-01-10 09:30:00,71.75,71.75,71.25,71.52,57700.0,51.2801,51.2801,50.9228,51.1158,57700.0
2011-01-10 09:40:00,71.52,71.54,71.16,71.2,79800.0,51.1158,51.13,50.8585,50.887,79800.0
2011-01-10 09:50:00,71.2,71.28,70.94,71.01,52600.0,50.887,50.9442,50.7012,50.7513,52600.0
2011-01-10 10:00:00,71.0,71.18,70.92,71.05,38700.0,50.7441,50.8728,50.6869,50.7798,38700.0
2011-01-10 10:10:00,71.06,71.18,70.97,71.0,70300.0,50.787,50.8728,50.7227,50.7441,70300.0
2011-01-10 10:20:00,70.98,71.12,70.88,71.04,35800.0,50.7298,50.8299,50.6583,50.7727,35800.0
2011-01-10 10:30:00,71.07,71.32,71.07,71.28,49600.0,50.7941,50.9728,50.7941,50.9442,49600.0
2011-01-10 10:40:00,71.27,71.31,71.14,71.24,25000.0,50.9371,50.9657,50.8442,50.9156,25000.0
2011-01-10 10:50:00,71.21,71.26,71.07,71.13,31400.0,50.8942,50.9299,50.7941,50.837,31400.0
2011-01-10 11:00:00,71.12,71.16,71.05,71.15,31200.0,50.8299,50.8585,50.7798,50.8513,31200.0
2011-01-10 11:10:00,71.15,71.19,71.06,71.09,47200.0,50.8513,50.8799,50.787,50.8084,47200.0
2011-01-10 11:20:00,71.1,71.25,71.1,71.21,46000.0,50.8156,50.9228,50.8156,50.8942,46000.0
2011-01-10 11:30:00,71.21,71.3,71.16,71.16,45100.0,50.8942,50.9585,50.8585,50.8585,45100.0
2011-01-10 11:40:00,71.18,71.2,71.08,71.13,26900.0,50.8728,50.887,50.8013,50.837,26900.0
2011-01-10 11:50:00,71.15,71.19,71.1,71.15,15600.0,50.8513,50.8799,50.8156,50.8513,15600.0
2011-01-10 12:00:00,71.14,71.29,71.12,71.21,27200.0,50.8442,50.9514,50.8299,50.8942,27200.0
2011-01-10 12:10:00,71.24,71.24,71.01,71.02,30800.0,50.9156,50.9156,50.7513,50.7584,30800.0
2011-01-10 12:20:00,71.02,71.21,71.02,71.14,31300.0,50.7584,50.8942,50.7584,50.8442,31300.0
2011-01-10 12:30:00,71.14,71.28,71.08,71.18,47800.0,50.8442,50.9442,50.8013,50.8728,47800.0
2011-01-10 12:40:00,71.19,71.24,71.15,71.15,12900.0,50.8799,50.9156,50.8513,50.8513,12900.0
2011-01-10 12:50:00,71.18,71.21,71.12,71.16,16200.0,50.8728,50.8942,50.8299,50.8585,16200.0
2011-01-10 13:00:00,71.16,71.26,71.16,71.22,22900.0,50.8585,50.9299,50.8585,50.9013,22900.0
2011-01-10 13:10:00,71.24,71.25,71.1,71.1,21300.0,50.9156,50.9228,50.8156,50.8156,21300.0
2011-01-10 13:20:00,71.12,71.2,71.09,71.19,26000.0,50.8299,50.887,50.8084,50.8799,26000.0
2011-01-10 13:30:00,71.18,71.2,71.09,71.13,24100.0,50.8728,50.887,50.8084,50.837,24100.0
2011-01-10 13:40:00,71.12,71.15,71.08,71.15,31000.0,50.8299,50.8513,50.8013,50.8513,31000.0
2011-01-10 13:50:00,71.15,71.15,71.01,71.01,13400.0,50.8513,50.8513,50.7513,50.7513,13400.0
2011-01-10 14:00:00,71.03,71.1,70.91,70.92,38900.0,50.7655,50.8156,50.6798,50.6869,38900.0
2011-01-10 14:10:00,70.93,71.04,70.86,70.86,30300.0,50.6941,50.7727,50.644,50.644,30300.0
2011-01-10 14:20:00,70.88,71.09,70.87,71.09,83500.0,50.6583,50.8084,50.6512,50.8084,83500.0
2011-01-10 14:30:00,71.09,71.15,71.03,71.07,25000.0,50.8084,50.8513,50.7655,50.7941,25000.0
2011-01-10 14:40:00,71.08,71.11,71.07,71.1,26100.0,50.8013,50.8227,50.7941,50.8156,26100.0
2011-01-10 14:50:00,71.11,71.2,71.11,71.17,37000.0,50.8227,50.887,50.8227,50.8656,37000.0
2011-01-10 15:00:00,71.17,71.3,71.14,71.26,52000.0,50.8656,50.9585,50.8442,50.9299,52000.0
2011-01-10 15:10:00,71.26,71.31,71.24,71.26,42500.0,50.9299,50.9657,50.9156,50.9299,42500.0
2011-01-10 15:20:00,71.26,71.36,71.22,71.33,58100.0,50.9299,51.0014,50.9013,50.98,58100.0
2011-01-10 15:30:00,71.33,71.34,71.27,71.28,44900.0,50.98,50.9871,50.9371,50.9442,44900.0
2011-01-10 15:40:00,71.27,71.31,71.18,71.2,142800.0,50.9371,50.9657,50.8728,50.887,142800.0
2011-01-10 15:50:00,71.2,71.28,71.18,71.21,135800.0,50.887,50.9442,50.8728,50.8942,135800.0
2011-01-11 09:30:00,71.45,71.78,71.36,71.72,67300.0,51.0657,51.3016,51.0014,51.2587,67300.0
2011-01-11 09:40:00,71.71,71.77,71.41,71.41,105300.0,51.2515,51.2944,51.0371,51.0371,105300.0
2011-01-11 09:50:00,71.4,71.41,71.26,71.26,68900.0,51.03,51.0371,50.9299,50.9299,68900.0
2011-01-11 10:00:00,71.27,71.6,71.26,71.6,42400.0,50.9371,51.1729,50.9299,51.1729,42400.0
2011-01-11 10:10:00,71.61,71.61,71.42,71.47,35900.0,51.1801,51.1801,51.0443,51.08,35900.0
2011-01-11 10:20:00,71.47,71.48,71.26,71.27,56300.0,51.08,51.0872,50.9299,50.9371,56300.0
2011-01-11 10:30:00,71.29,71.3,71.23,71.27,40800.0,50.9514,50.9585,50.9085,50.9371,40800.0
2011-01-11 10:40:00,71.25,71.39,71.25,71.25,28500.0,50.9228,51.0228,50.9228,50.9228,28500.0
2011-01-11 10:50:00,71.25,71.34,71.22,71.24,27200.0,50.9228,50.9871,50.9013,50.9156,27200.0
2011-01-11 11:00:00,71.26,71.44,71.25,71.44,47000.0,50.9299,51.0586,50.9228,51.0586,47000.0
2011-01-11 11:10:00,71.44,71.44,71.31,71.38,32200.0,51.0586,51.0586,50.9657,51.0157,32200.0
2011-01-11 11:20:00,71.38,71.4,71.33,71.36,16000.0,51.0157,51.03,50.98,51.0014,16000.0
2011-01-11 11:30:00,71.36,71.39,71.32,71.34,27500.0,51.0014,51.0228,50.9728,50.9871,27500.0
2011-01-11 11:40:00,71.33,71.34,71.26,71.29,24700.0,50.98,50.9871,50.9299,50.9514,24700.0
2011-01-11 11:50:00,71.3,71.34,71.29,71.34,10600.0,50.9585,50.9871,50.9514,50.9871,10600.0
2011-01-11 12:00:00,71.34,71.38,71.32,71.38,28900.0,50.9871,51.0157,50.9728,51.0157,28900.0
2011-01-11 12:10:00,71.37,71.47,71.32,71.33,52400.0,51.0085,51.08,50.9728,50.98,52400.0
2011-01-11 12:20:00,71.33,71.36,71.31,71.35,122900.0,50.98,51.0014,50.9657,50.9943,122900.0
2011-01-11 12:30:00,71.35,71.45,71.33,71.45,37100.0,50.9943,51.0657,50.98,51.0657,37100.0
2011-01-11 12:40:00,71.44,71.48,71.41,71.47,26600.0,51.0586,51.0872,51.0371,51.08,26600.0
2011-01-11 12:50:00,71.47,71.49,71.42,71.48,24600.0,51.08,51.0943,51.0443,51.0872,24600.0
2011-01-11 13:00:00,71.47,71.57,71.34,71.37,42800.0,51.08,51.1515,50.9871,51.0085,42800.0
2011-01-11 13:10:00,71.37,71.37,71.15,71.25,52000.0,51.0085,51.0085,50.8513,50.9228,52000.0
2011-01-11 13:20:00,71.25,71.35,71.25,71.3,27400.0,50.9228,50.9943,50.9228,50.9585,27400.0
2011-01-11 13:30:00,71.29,71.31,71.25,71.27,20700.0,50.9514,50.9657,50.9228,50.9371,20700.0
2011-01-11 13:40:00,71.26,71.28,71.22,71.25,29300.0,50.9299,50.9442,50.9013,50.9228,29300.0
2011-01-11 13:50:00,71.25,71.29,71.23,71.25,35600.0,50.9228,50.9514,50.9085,50.9228,35600.0
2011-01-11 14:00:00,71.23,71.24,71.02,71.14,48300.0,50.9085,50.9156,50.7584,50.8442,48300.0
2011-01-11 14:10:00,71.13,71.17,71.11,71.14,14100.0,50.837,50.8656,50.8227,50.8442,14100.0
2011-01-11 14:20:00,71.14,71.31,71.13,71.28,86600.0,50.8442,50.9657,50.837,50.9442,86600.0
2011-01-11 14:30:00,71.3,71.32,71.22,71.29,26600.0,50.9585,50.9728,50.9013,50.9514,26600.0
2011-01-11 14:40:00,71.28,71.29,71.19,71.21,35800.0,50.9442,50.9514,50.8799,50.8942,35800.0
2011-01-11 14:50:00,71.21,71.25,71.13,71.23,67600.0,50.8942,50.9228,50.837,50.9085,67600.0
2011-01-11 15:00:00,71.22,71.28,71.18,71.23,55900.0,50.9013,50.9442,50.8728,50.9085,55900.0
2011-01-11 15:10:00,71.23,71.24,71.13,71.24,52700.0,50.9085,50.9156,50.837,50.9156,52700.0
2011-01-11 15:20:00,71.24,71.26,71.18,71.24,34800.0,50.9156,50.9299,50.8728,50.9156,34800.0
2011-01-11 15:30:00,71.25,71.27,71.21,71.25,30300.0,50.9228,50.9371,50.8942,50.9228,30300.0
2011-01-11 15:40:00,71.23,71.26,71.17,71.26,47100.0,50.9085,50.9299,50.8656,50.9299,47100.0
2011-01-11 15:50:00,71.26,71.31,71.25,71.27,86100.0,50.9299,50.9657,50.9228,50.9371,86100.0
2011-01-12 09:30:00,71.52,71.57,71.1,71.41,71500.0,51.4175,51.4534,51.1155,51.3384,71500.0
2011-01-12 09:40:00,71.41,71.46,71.21,71.28,37900.0,51.3384,51.3743,51.1946,51.2449,37900.0
2011-01-12 09:50:00,71.25,71.46,71.14,71.33,44500.0,51.2233,51.3743,51.1443,51.2809,44500.0
2011-01-12 10:00:00,71.33,71.55,71.33,71.48,32900.0,51.2809,51.439,51.2809,51.3887,32900.0
2011-01-12 10:10:00,71.47,71.59,71.47,71.56,31400.0,51.3815,51.4678,51.3815,51.4462,31400.0
2011-01-12 10:20:00,71.56,71.72,71.56,71.65,52600.0,51.4462,51.5612,51.4462,51.5109,52600.0
2011-01-12 10:30:00,71.63,71.69,71.63,71.64,34900.0,51.4965,51.5397,51.4965,51.5037,34900.0
2011-01-12 10:40:00,71.65,71.68,71.58,71.66,21900.0,51.5109,51.5325,51.4606,51.5181,21900.0
2011-01-12 10:50:00,71.63,71.69,71.6,71.67,12400.0,51.4965,51.5397,51.475,51.5253,12400.0
2011-01-12 11:00:00,71.68,71.78,71.66,71.74,44000.0,51.5325,51.6044,51.5181,51.5756,44000.0
2011-01-12 11:10:00,71.74,71.89,71.71,71.82,24400.0,51.5756,51.6835,51.554,51.6331,24400.0
2011-01-12 11:20:00,71.82,71.9,71.81,71.84,17300.0,51.6331,51.6906,51.6259,51.6475,17300.0
2011-01-12 11:30:00,71.82,71.89,71.81,71.89,10900.0,51.6331,51.6835,51.6259,51.6835,10900.0
2011-01-12 11:40:00,71.88,71.9,71.85,71.86,13000.0,51.6763,51.6906,51.6547,51.6619,13000.0
2011-01-12 11:50:00,71.84,71.87,71.78,71.78,11400.0,51.6475,51.6691,51.6044,51.6044,11400.0
2011-01-12 12:00:00,71.78,71.83,71.75,71.75,10800.0,51.6044,51.6403,51.5828,51.5828,10800.0
2011-01-12 12:10:00,71.74,71.75,71.66,71.67,22900.0,51.5756,51.5828,51.5181,51.5253,22900.0
2011-01-12 12:20:00,71.67,71.72,71.67,71.71,13800.0,51.5253,51.5612,51.5253,51.554,13800.0
2011-01-12 12:30:00,71.71,71.71,71.56,71.62,13200.0,51.554,51.554,51.4462,51.4893,13200.0
2011-01-12 12:40:00,71.63,71.68,71.59,71.68,13500.0,51.4965,51.5325,51.4678,51.5325,13500.0
2011-01-12 12:50:00,71.67,71.7,71.63,71.67,22200.0,51.5253,51.5469,51.4965,51.5253,22200.0
2011-01-12 13:00:00,71.67,71.68,71.56,71.58,27100.0,51.5253,51.5325,51.4462,51.4606,27100.0
2011-01-12 13:10:00,71.59,71.63,71.59,71.62,21800.0,51.4678,51.4965,51.4678,51.4893,21800.0
2011-01-12 13:20:00,71.6,71.61,71.56,71.58,13900.0,51.475,51.4822,51.4462,51.4606,13900.0
2011-01-12 13:30:00,71.58,71.59,71.56,71.59,8300.0,51.4606,51.4678,51.4462,51.4678,8300.0
2011-01-12 13:40:00,71.59,71.62,71.54,71.56,11700.0,51.4678,51.4893,51.4318,51.4462,11700.0
2011-01-12 13:50:00,71.55,71.58,71.53,71.58,18000.0,51.439,51.4606,51.4246,51.4606,18000.0
2011-01-12 14:00:00,71.57,71.57,71.45,71.47,23000.0,51.4534,51.4534,51.3671,51.3815,23000.0
2011-01-12 14:10:00,71.46,71.48,71.42,71.42,28000.0,51.3743,51.3887,51.3456,51.3456,28000.0
2011-01-12 14:20:00,71.42,71.48,71.38,71.38,30600.0,51.3456,51.3887,51.3168,51.3168,30600.0
2011-01-12 14:30:00,71.38,71.42,71.32,71.32,21000.0,51.3168,51.3456,51.2737,51.2737,21000.0
2011-01-12 14:40:00,71.32,71.35,71.28,71.28,21800.0,51.2737,51.2952,51.2449,51.2449,21800.0
2011-01-12 14:50:00,71.28,71.33,71.28,71.29,11400.0,51.2449,51.2809,51.2449,51.2521,11400.0
2011-01-12 15:00:00,71.28,71.33,71.27,71.27,18200.0,51.2449,51.2809,51.2377,51.2377,18200.0
2011-01-12 15:10:00,71.26,71.27,71.18,71.21,27200.0,51.2305,51.2377,51.173,51.1946,27200.0
2011-01-12 15:20:00,71.22,71.24,71.1,71.16,43300.0,51.2018,51.2162,51.1155,51.1586,43300.0
2011-01-12 15:30:00,71.15,71.21,71.13,71.14,29100.0,51.1514,51.1946,51.1371,51.1443,29100.0
2011-01-12 15:40:00,71.15,71.16,71.06,71.08,76000.0,51.1514,51.1586,51.0867,51.1011,76000.0
2011-01-12 15:50:00,71.07,71.2,71.07,71.18,85500.0,51.0939,51.1874,51.0939,51.173,85500.0
2011-01-13 09:30:00,71.85,72.11,71.62,71.8,118500.0,51.6547,51.8416,51.4893,51.6187,118500.0
2011-01-13 09:40:00,71.78,71.81,71.63,71.72,79700.0,51.6044,51.6259,51.4965,51.5612,79700.0
2011-01-13 09:50:00,71.73,72.02,71.66,72.01,52400.0,51.5684,51.7769,51.5181,51.7697,52400.0
2011-01-13 10:00:00,72.02,72.02,71.69,71.75,53600.0,51.7769,51.7769,51.5397,51.5828,53600.0
2011-01-13 10:10:00,71.73,71.92,71.65,71.86,114200.0,51.5684,51.705,51.5109,51.6619,114200.0
2011-01-13 10:20:00,71.85,71.88,71.69,71.72,46400.0,51.6547,51.6763,51.5397,51.5612,46400.0
2011-01-13 10:30:00,71.7,71.72,71.53,71.65,47100.0,51.5469,51.5612,51.4246,51.5109,47100.0
2011-01-13 10:40:00,71.62,71.64,71.5,71.51,32700.0,51.4893,51.5037,51.4031,51.4103,32700.0
2011-01-13 10:50:00,71.53,71.54,71.48,71.49,25700.0,51.4246,51.4318,51.3887,51.3959,25700.0
2011-01-13 11:00:00,71.47,71.58,71.44,71.58,24700.0,51.3815,51.4606,51.3599,51.4606,24700.0
2011-01-13 11:10:00,71.57,71.65,71.54,71.59,34700.0,51.4534,51.5109,51.4318,51.4678,34700.0
2011-01-13 11:20:00,71.59,71.62,71.57,71.62,24600.0,51.4678,51.4893,51.4534,51.4893,24600.0
2011-01-13 11:30:00,71.6,71.73,71.6,71.69,22700.0,51.475,51.5684,51.475,51.5397,22700.0
2011-01-13 11:40:00,71.69,71.78,71.62,71.65,78500.0,51.5397,51.6044,51.4893,51.5109,78500.0
2011-01-13 11:50:00,71.66,71.67,71.56,71.58,27300.0,51.5181,51.5253,51.4462,51.4606,27300.0
2011-01-13 12:00:00,71.6,71.73,71.58,71.71,16300.0,51.475,51.5684,51.4606,51.554,16300.0
2011-01-13 12:10:00,71.72,71.83,71.67,71.71,26000.0,51.5612,51.6403,51.5253,51.554,26000.0
2011-01-13 12:20:00,71.72,71.75,71.7,71.74,10700.0,51.5612,51.5828,51.5469,51.5756,10700.0
2011-01-13 12:30:00,71.74,71.75,71.69,71.7,23100.0,51.5756,51.5828,51.5397,51.5469,23100.0
2011-01-13 12:40:00,71.7,71.83,71.7,71.77,36400.0,51.5469,51.6403,51.5469,51.5972,36400.0
2011-01-13 12:50:00,71.77,71.8,71.76,71.79,13000.0,51.5972,51.6187,51.59,51.6116,13000.0
2011-01-13 13:00:00,71.79,71.87,71.71,71.86,40100.0,51.6116,51.6691,51.554,51.6619,40100.0
2011-01-13 13:10:00,71.87,71.87,71.78,71.83,32800.0,51.6691,51.6691,51.6044,51.6403,32800.0
2011-01-13 13:20:00,71.82,71.84,71.79,71.79,17800.0,51.6331,51.6475,51.6116,51.6116,17800.0
2011-01-13 13:30:00,71.8,71.85,71.79,71.8,33400.0,51.6187,51.6547,51.6116,51.6187,33400.0
2011-01-13 13:40:00,71.79,71.87,71.79,71.85,20000.0,51.6116,51.6691,51.6116,51.6547,20000.0
2011-01-13 13:50:00,71.85,72.05,71.85,72.03,43600.0,51.6547,51.7985,51.6547,51.7841,43600.0
2011-01-13 14:00:00,72.04,72.06,71.98,72.01,47800.0,51.7913,51.8057,51.7482,51.7697,47800.0
2011-01-13 14:10:00,72.01,72.05,71.88,72.02,49800.0,51.7697,51.7985,51.6763,51.7769,49800.0
2011-01-13 14:20:00,72.03,72.11,72.01,72.11,39100.0,51.7841,51.8416,51.7697,51.8416,39100.0
2011-01-13 14:30:00,72.11,72.15,72.05,72.05,39100.0,51.8416,51.8704,51.7985,51.7985,39100.0
2011-01-13 14:40:00,72.04,72.08,72.02,72.04,34400.0,51.7913,51.82,51.7769,51.7913,34400.0
2011-01-13 14:50:00,72.04,72.04,71.94,71.97,47700.0,51.7913,51.7913,51.7194,51.741,47700.0
2011-01-13 15:00:00,71.97,72.02,71.92,71.92,58000.0,51.741,51.7769,51.705,51.705,58000.0
2011-01-13 15:10:00,71.92,72.0,71.81,71.81,75500.0,51.705,51.7625,51.6259,51.6259,75500.0
2011-01-13 15:20:00,71.81,71.83,71.69,71.69,47500.0,51.6259,51.6403,51.5397,51.5397,47500.0
2011-01-13 15:30:00,71.7,71.75,71.62,71.71,68000.0,51.5469,51.5828,51.4893,51.554,68000.0
2011-01-13 15:40:00,71.71,71.77,71.64,71.71,104500.0,51.554,51.5972,51.5037,51.554,104500.0
2011-01-13 15:50:00,71.7,71.83,71.7,71.81,132900.0,51.5469,51.6403,51.5469,51.6259,132900.0
2011-01-14 09:30:00,71.67,71.82,71.57,71.77,55300.0,51.5253,51.6331,51.4534,51.5972,55300.0
2011-01-14 09:40:00,71.75,71.77,71.44,71.6,44400.0,51.5828,51.5972,51.3599,51.475,44400.0
2011-01-14 09:50:00,71.58,71.66,71.43,71.58,66600.0,51.4606,51.5181,51.3527,51.4606,66600.0
2011-01-14 10:00:00,71.6,71.71,71.5,71.53,53300.0,51.475,51.554,51.4031,51.4246,53300.0
2011-01-14 10:10:00,71.54,71.54,71.42,71.47,37400.0,51.4318,51.4318,51.3456,51.3815,37400.0
2011-01-14 10:20:00,71.46,71.47,71.22,71.22,32100.0,51.3743,51.3815,51.2018,51.2018,32100.0
2011-01-14 10:30:00,71.23,71.42,71.23,71.35,17100.0,51.209,51.3456,51.209,51.2952,17100.0
2011-01-14 10:40:00,71.36,71.46,71.32,71.42,34700.0,51.3024,51.3743,51.2737,51.3456,34700.0
2011-01-14 10:50:00,71.44,71.46,71.35,71.44,24600.0,51.3599,51.3743,51.2952,51.3599,24600.0
2011-01-14 11:00:00,71.42,71.51,71.42,71.5,23600.0,51.3456,51.4103,51.3456,51.4031,23600.0
2011-01-14 11:10:00,71.5,71.53,71.41,71.42,23700.0,51.4031,51.4246,51.3384,51.3456,23700.0
2011-01-14 11:20:00,71.46,71.56,71.4,71.54,46900.0,51.3743,51.4462,51.3312,51.4318,46900.0
2011-01-14 11:30:00,71.51,71.53,71.39,71.43,30900.0,51.4103,51.4246,51.324,51.3527,30900.0
2011-01-14 11:40:00,71.44,71.48,71.39,71.48,36600.0,51.3599,51.3887,51.324,51.3887,36600.0
2011-01-14 11:50:00,71.49,71.5,71.44,71.49,21200.0,51.3959,51.4031,51.3599,51.3959,21200.0
2011-01-14 12:00:00,71.48,71.54,71.46,71.5,17500.0,51.3887,51.4318,51.3743,51.4031,17500.0
2011-01-14 12:10:00,71.48,71.68,71.47,71.61,36300.0,51.3887,51.5325,51.3815,51.4822,36300.0
2011-01-14 12:20:00,71.6,71.65,71.59,71.59,22500.0,51.475,51.5109,51.4678,51.4678,22500.0
2011-01-14 12:30:00,71.59,71.74,71.59,71.72,22000.0,51.4678,51.5756,51.4678,51.5612,22000.0
2011-01-14 12:40:00,71.71,71.72,71.64,71.69,12800.0,51.554,51.5612,51.5037,51.5397,12800.0
2011-01-14 12:50:00,71.68,71.77,71.63,71.72,32800.0,51.5325,51.5972,51.4965,51.5612,32800.0
2011-01-14 13:00:00,71.71,71.73,71.64,71.67,26300.0,51.554,51.5684,51.5037,51.5253,26300.0
2011-01-14 13:10:00,71.69,71.7,71.62,71.64,12100.0,51.5397,51.5469,51.4893,51.5037,12100.0
2011-01-14 13:20:00,71.65,71.79,71.65,71.77,20100.0,51.5109,51.6116,51.5109,51.5972,20100.0
2011-01-14 13:30:00,71.78,71.85,71.73,71.82,36100.0,51.6044,51.6547,51.5684,51.6331,36100.0
2011-01-14 13:40:00,71.82,71.89,71.77,71.88,16100.0,51.6331,51.6835,51.5972,51.6763,16100.0
2011-01-14 13:50:00,71.88,72.0,71.86,71.96,23900.0,51.6763,51.7625,51.6619,51.7338,23900.0
2011-01-14 14:00:00,71.93,72.1,71.93,72.08,20300.0,51.7122,51.8344,51.7122,51.82,20300.0
2011-01-14 14:10:00,72.07,72.08,72.0,72.01,14900.0,51.8129,51.82,51.7625,51.7697,14900.0
2011-01-14 14:20:00,72.02,72.05,71.98,71.98,13400.0,51.7769,51.7985,51.7482,51.7482,13400.0
2011-01-14 14:30:00,71.98,72.04,71.98,72.01,12900.0,51.7482,51.7913,51.7482,51.7697,12900.0
2011-01-14 14:40:00,72.02,72.13,71.99,72.08,74500.0,51.7769,51.856,51.7553,51.82,74500.0
2011-01-14 14:50:00,72.09,72.15,72.07,72.12,22100.0,51.8272,51.8704,51.8129,51.8488,22100.0
2011-01-14 15:00:00,72.11,72.15,72.1,72.12,19900.0,51.8416,51.8704,51.8344,51.8488,19900.0
2011-01-14 15:10:00,72.13,72.14,72.09,72.11,23400.0,51.856,51.8632,51.8272,51.8416,23400.0
2011-01-14 15:20:00,72.11,72.28,72.09,72.14,61300.0,51.8416,51.9638,51.8272,51.8632,61300.0
2011-01-14 15:30:00,72.15,72.21,72.14,72.14,75200.0,51.8704,51.9135,51.8632,51.8632,75200.0
2011-01-14 15:40:00,72.15,72.25,72.13,72.2,92200.0,51.8704,51.9423,51.856,51.9063,92200.0
2011-01-14 15:50:00,72.2,72.24,72.06,72.16,107300.0,51.9063,51.9351,51.8057,51.8776,107300.0
2011-01-18 09:30:00,72.38,72.6,72.27,72.48,97200.0,52.0357,52.1939,51.9566,52.1076,97200.0
2011-01-18 09:40:00,72.47,72.48,72.08,72.24,75200.0,52.1004,52.1076,51.82,51.9351,75200.0
2011-01-18 09:50:00,72.21,72.21,71.91,71.92,155100.0,51.9135,51.9135,51.6978,51.705,155100.0
2011-01-18 10:00:00,71.89,72.07,71.78,71.89,177100.0,51.6835,51.8129,51.6044,51.6835,177100.0
2011-01-18 10:10:00,71.9,71.99,71.72,71.86,155000.0,51.6906,51.7553,51.5612,51.6619,155000.0
2011-01-18 10:20:00,71.84,72.0,71.75,71.87,66600.0,51.6475,51.7625,51.5828,51.6691,66600.0
2011-01-18 10:30:00,71.86,71.89,71.73,71.78,85200.0,51.6619,51.6835,51.5684,51.6044,85200.0
2011-01-18 10:40:00,71.78,71.83,71.7,71.83,137600.0,51.6044,51.6403,51.5469,51.6403,137600.0
2011-01-18 10:50:00,71.82,71.83,71.61,71.77,63700.0,51.6331,51.6403,51.4822,51.5972,63700.0
2011-01-18 11:00:00,71.78,71.88,71.75,71.78,121900.0,51.6044,51.6763,51.5828,51.6044,121900.0
2011-01-18 11:10:00,71.79,71.85,71.73,71.78,103900.0,51.6116,51.6547,51.5684,51.6044,103900.0
2011-01-18 11:20:00,71.78,71.89,71.78,71.83,71800.0,51.6044,51.6835,51.6044,51.6403,71800.0
2011-01-18 11:30:00,71.86,72.06,71.86,71.9,89600.0,51.6619,51.8057,51.6619,51.6906,89600.0
2011-01-18 11:40:00,71.89,71.96,71.75,71.75,154300.0,51.6835,51.7338,51.5828,51.5828,154300.0
2011-01-18 11:50:00,71.77,71.79,71.65,71.7,106000.0,51.5972,51.6116,51.5109,51.5469,106000.0
2011-01-18 12:00:00,71.7,71.87,71.62,71.86,218900.0,51.5469,51.6691,51.4893,51.6619,218900.0
2011-01-18 12:10:00,71.87,71.92,71.76,71.88,119900.0,51.6691,51.705,51.59,51.6763,119900.0
2011-01-18 12:20:00,71.87,72.03,71.87,71.99,45900.0,51.6691,51.7841,51.6691,51.7553,45900.0
2011-01-18 12:30:00,71.99,72.16,71.99,72.16,29800.0,51.7553,51.8776,51.7553,51.8776,29800.0
2011-01-18 12:40:00,72.16,72.2,72.16,72.16,18600.0,51.8776,51.9063,51.8776,51.8776,18600.0
2011-01-18 12:50:00,72.16,72.25,72.1,72.25,48000.0,51.8776,51.9423,51.8344,51.9423,48000.0
2011-01-18 13:00:00,72.24,72.38,72.23,72.38,27100.0,51.9351,52.0357,51.9279,52.0357,27100.0
2011-01-18 13:10:00,72.35,72.55,72.32,72.53,58600.0,52.0142,52.1579,51.9926,52.1436,58600.0
2011-01-18 13:20:00,72.53,72.77,72.53,72.77,76200.0,52.1436,52.3161,52.1436,52.3161,76200.0
2011-01-18 13:30:00,72.77,72.78,72.59,72.62,21700.0,52.3161,52.3233,52.1867,52.2083,21700.0
2011-01-18 13:40:00,72.61,72.62,72.52,72.52,24200.0,52.2011,52.2083,52.1364,52.1364,24200.0
2011-01-18 13:50:00,72.53,72.63,72.52,72.56,36000.0,52.1436,52.2155,52.1364,52.1651,36000.0
2011-01-18 14:00:00,72.56,72.71,72.51,72.67,45400.0,52.1651,52.273,52.1292,52.2442,45400.0
2011-01-18 14:10:00,72.65,72.74,72.63,72.72,22500.0,52.2298,52.2945,52.2155,52.2802,22500.0
2011-01-18 14:20:00,72.71,72.9,72.71,72.88,82800.0,52.273,52.4096,52.273,52.3952,82800.0
2011-01-18 14:30:00,72.88,73.04,72.87,73.03,63600.0,52.3952,52.5102,52.388,52.503,63600.0
2011-01-18 14:40:00,73.03,73.03,72.94,72.98,46900.0,52.503,52.503,52.4383,52.4671,46900.0
2011-01-18 14:50:00,72.97,73.01,72.92,72.94,46600.0,52.4599,52.4886,52.4239,52.4383,46600.0
2011-01-18 15:00:00,72.94,72.94,72.74,72.75,37800.0,52.4383,52.4383,52.2945,52.3017,37800.0
2011-01-18 15:10:00,72.73,72.85,72.73,72.85,50600.0,52.2873,52.3736,52.2873,52.3736,50600.0
2011-01-18 15:20:00,72.84,72.95,72.81,72.95,44700.0,52.3664,52.4455,52.3449,52.4455,44700.0
2011-01-18 15:30:00,72.94,72.95,72.82,72.86,67500.0,52.4383,52.4455,52.3521,52.3808,67500.0
2011-01-18 15:40:00,72.87,72.92,72.75,72.76,72300.0,52.388,52.4239,52.3017,52.3089,72300.0
2011-01-18 15:50:00,72.77,72.81,72.68,72.75,141600.0,52.3161,52.3449,52.2514,52.3017,141600.0
2011-01-19 09:30:00,72.16,72.39,72.01,72.22,94600.0,51.8776,52.0429,51.7697,51.9207,94600.0
2011-01-19 09:40:00,72.19,72.29,72.05,72.2,88100.0,51.8991,51.971,51.7985,51.9063,88100.0
2011-01-19 09:50:00,72.19,72.34,72.14,72.29,74000.0,51.8991,52.007,51.8632,51.971,74000.0
2011-01-19 10:00:00,72.29,72.49,72.21,72.32,44400.0,51.971,52.1148,51.9135,51.9926,44400.0
2011-01-19 10:10:00,72.34,72.41,72.31,72.38,40700.0,52.007,52.0573,51.9854,52.0357,40700.0
2011-01-19 10:20:00,72.38,72.42,72.21,72.34,54100.0,52.0357,52.0645,51.9135,52.007,54100.0
2011-01-19 10:30:00,72.33,72.44,72.27,72.33,97000.0,51.9998,52.0789,51.9566,51.9998,97000.0
2011-01-19 10:40:00,72.32,72.43,72.29,72.4,49200.0,51.9926,52.0717,51.971,52.0501,49200.0
2011-01-19 10:50:00,72.42,72.48,72.24,72.26,70300.0,52.0645,52.1076,51.9351,51.9495,70300.0
2011-01-19 11:00:00,72.24,72.28,72.08,72.15,49300.0,51.9351,51.9638,51.82,51.8704,49300.0
2011-01-19 11:10:00,72.17,72.19,71.86,71.97,80300.0,51.8848,51.8991,51.6619,51.741,80300.0
2011-01-19 11:20:00,71.97,72.0,71.9,71.98,35000.0,51.741,51.7625,51.6906,51.7482,35000.0
2011-01-19 11:30:00,72.0,72.1,71.98,71.98,22700.0,51.7625,51.8344,51.7482,51.7482,22700.0
2011-01-19 11:40:00,71.97,72.1,71.92,72.06,19000.0,51.741,51.8344,51.705,51.8057,19000.0
2011-01-19 11:50:00,72.06,72.18,72.03,72.16,45100.0,51.8057,51.8919,51.7841,51.8776,45100.0
2011-01-19 12:00:00,72.13,72.39,72.13,72.23,66500.0,51.856,52.0429,51.856,51.9279,66500.0
2011-01-19 12:10:00,72.24,72.39,72.2,72.3,37700.0,51.9351,52.0429,51.9063,51.9782,37700.0
2011-01-19 12:20:00,72.32,72.37,72.25,72.27,35500.0,51.9926,52.0285,51.9423,51.9566,35500.0
2011-01-19 12:30:00,72.27,72.33,72.22,72.27,69600.0,51.9566,51.9998,51.9207,51.9566,69600.0
2011-01-19 12:40:00,72.26,72.31,72.22,72.24,51000.0,51.9495,51.9854,51.9207,51.9351,51000.0
2011-01-19 12:50:00,72.25,72.34,72.24,72.32,33500.0,51.9423,52.007,51.9351,51.9926,33500.0
2011-01-19 13:00:00,72.32,72.37,72.25,72.37,58200.0,51.9926,52.0285,51.9423,52.0285,58200.0
2011-01-19 13:10:00,72.38,72.43,72.35,72.38,18300.0,52.0357,52.0717,52.0142,52.0357,18300.0
2011-01-19 13:20:00,72.38,72.43,72.31,72.41,43700.0,52.0357,52.0717,51.9854,52.0573,43700.0
2011-01-19 13:30:00,72.42,72.6,72.42,72.47,35900.0,52.0645,52.1939,52.0645,52.1004,35900.0
2011-01-19 13:40:00,72.47,72.55,72.47,72.55,48100.0,52.1004,52.1579,52.1004,52.1579,48100.0
2011-01-19 13:50:00,72.55,72.57,72.5,72.57,20100.0,52.1579,52.1723,52.122,52.1723,20100.0
2011-01-19 14:00:00,72.57,72.57,72.49,72.54,45100.0,52.1723,52.1723,52.1148,52.1508,45100.0
2011-01-19 14:10:00,72.55,72.6,72.5,72.54,41500.0,52.1579,52.1939,52.122,52.1508,41500.0
2011-01-19 14:20:00,72.52,72.55,72.48,72.5,58400.0,52.1364,52.1579,52.1076,52.122,58400.0
2011-01-19 14:30:00,72.49,72.6,72.49,72.5,41500.0,52.1148,52.1939,52.1148,52.122,41500.0
2011-01-19 14:40:00,72.5,72.54,72.42,72.43,49500.0,52.122,52.1508,52.0645,52.0717,49500.0
2011-01-19 14:50:00,72.44,72.47,72.37,72.42,98200.0,52.0789,52.1004,52.0285,52.0645,98200.0
2011-01-19 15:00:00,72.42,72.47,72.38,72.38,71900.0,52.0645,52.1004,52.0357,52.0357,71900.0
2011-01-19 15:10:00,72.39,72.55,72.38,72.5,62200.0,52.0429,52.1579,52.0357,52.122,62200.0
2011-01-19 15:20:00,72.5,72.59,72.47,72.56,42700.0,52.122,52.1867,52.1004,52.1651,42700.0
2011-01-19 15:30:00,72.57,72.63,72.43,72.59,45200.0,52.1723,52.2155,52.0717,52.1867,45200.0
2011-01-19 15:40:00,72.6,72.65,72.5,72.55,56800.0,52.1939,52.2298,52.122,52.1579,56800.0
2011-01-19 15:50:00,72.56,72.65,72.5,72.65,116700.0,52.1651,52.2298,52.122,52.2298,116700.0
2011-01-20 09:30:00,72.49,73.08,72.47,73.02,80300.0,52.1148,52.539,52.1004,52.4958,80300.0
2011-01-20 09:40:00,73.0,73.21,72.67,73.06,137500.0,52.4815,52.6324,52.2442,52.5246,137500.0
2011-01-20 09:50:00,73.07,73.2,72.95,73.14,93600.0,52.5318,52.6252,52.4455,52.5821,93600.0
2011-01-20 10:00:00,73.11,73.31,73.0,73.04,55400.0,52.5605,52.7043,52.4815,52.5102,55400.0
2011-01-20 10:10:00,73.06,73.31,73.06,73.1,60300.0,52.5246,52.7043,52.5246,52.5534,60300.0
2011-01-20 10:20:00,73.09,73.35,72.96,73.32,46600.0,52.5462,52.7331,52.4527,52.7115,46600.0
2011-01-20 10:30:00,73.3,73.45,73.25,73.32,76800.0,52.6971,52.805,52.6612,52.7115,76800.0
2011-01-20 10:40:00,73.31,73.38,73.22,73.3,50400.0,52.7043,52.7546,52.6396,52.6971,50400.0
2011-01-20 10:50:00,73.31,73.37,73.11,73.12,33200.0,52.7043,52.7475,52.5605,52.5677,33200.0
2011-01-20 11:00:00,73.12,73.18,73.06,73.14,60500.0,52.5677,52.6109,52.5246,52.5821,60500.0
2011-01-20 11:10:00,73.14,73.18,73.09,73.14,45700.0,52.5821,52.6109,52.5462,52.5821,45700.0
2011-01-20 11:20:00,73.12,73.22,73.07,73.16,44900.0,52.5677,52.6396,52.5318,52.5965,44900.0
2011-01-20 11:30:00,73.14,73.31,73.09,73.28,31600.0,52.5821,52.7043,52.5462,52.6828,31600.0
2011-01-20 11:40:00,73.29,73.32,73.16,73.3,78800.0,52.6899,52.7115,52.5965,52.6971,78800.0
2011-01-20 11:50:00,73.28,73.34,73.2,73.33,95600.0,52.6828,52.7259,52.6252,52.7187,95600.0
2011-01-20 12:00:00,73.31,73.31,73.19,73.2,25300.0,52.7043,52.7043,52.6181,52.6252,25300.0
2011-01-20 12:10:00,73.2,73.23,73.16,73.18,13400.0,52.6252,52.6468,52.5965,52.6109,13400.0
2011-01-20 12:20:00,73.19,73.28,73.19,73.25,16100.0,52.6181,52.6828,52.6181,52.6612,16100.0
2011-01-20 12:30:00,73.23,73.28,73.17,73.18,14600.0,52.6468,52.6828,52.6037,52.6109,14600.0
2011-01-20 12:40:00,73.18,73.19,73.12,73.12,25700.0,52.6109,52.6181,52.5677,52.5677,25700.0
2011-01-20 12:50:00,73.12,73.21,73.1,73.19,23800.0,52.5677,52.6324,52.5534,52.6181,23800.0
2011-01-20 13:00:00,73.19,73.2,73.11,73.15,32000.0,52.6181,52.6252,52.5605,52.5893,32000.0
2011-01-20 13:10:00,73.15,73.16,73.08,73.11,25400.0,52.5893,52.5965,52.539,52.5605,25400.0
2011-01-20 13:20:00,73.1,73.12,73.07,73.11,15600.0,52.5534,52.5677,52.5318,52.5605,15600.0
2011-01-20 13:30:00,73.11,73.16,73.07,73.07,20200.0,52.5605,52.5965,52.5318,52.5318,20200.0
2011-01-20 13:40:00,73.07,73.15,73.04,73.1,30900.0,52.5318,52.5893,52.5102,52.5534,30900.0
2011-01-20 13:50:00,73.1,73.29,73.08,73.27,47500.0,52.5534,52.6899,52.539,52.6756,47500.0
2011-01-20 14:00:00,73.28,73.33,73.26,73.29,44300.0,52.6828,52.7187,52.6684,52.6899,44300.0
2011-01-20 14:10:00,73.28,73.35,73.26,73.31,60100.0,52.6828,52.7331,52.6684,52.7043,60100.0
2011-01-20 14:20:00,73.32,73.34,73.2,73.27,74100.0,52.7115,52.7259,52.6252,52.6756,74100.0
2011-01-20 14:30:00,73.29,73.38,73.25,73.33,55200.0,52.6899,52.7546,52.6612,52.7187,55200.0
2011-01-20 14:40:00,73.33,73.35,73.25,73.27,38300.0,52.7187,52.7331,52.6612,52.6756,38300.0
2011-01-20 14:50:00,73.27,73.36,73.25,73.36,42900.0,52.6756,52.7403,52.6612,52.7403,42900.0
2011-01-20 15:00:00,73.36,73.39,73.32,73.36,83200.0,52.7403,52.7618,52.7115,52.7403,83200.0
2011-01-20 15:10:00,73.36,73.41,73.34,73.39,77800.0,52.7403,52.7762,52.7259,52.7618,77800.0
2011-01-20 15:20:00,73.38,73.43,73.36,73.4,90800.0,52.7546,52.7906,52.7403,52.769,90800.0
2011-01-20 15:30:00,73.4,73.43,73.34,73.38,107000.0,52.769,52.7906,52.7259,52.7546,107000.0
2011-01-20 15:40:00,73.37,73.43,73.32,73.33,107500.0,52.7475,52.7906,52.7115,52.7187,107500.0
2011-01-20 15:50:00,73.34,73.47,73.28,73.45,179300.0,52.7259,52.8194,52.6828,52.805,179300.0
2011-01-21 09:30:00,73.7,73.86,73.55,73.76,286600.0,52.9847,53.0997,52.8769,53.0278,286600.0
2011-01-21 09:40:00,73.74,73.82,73.6,73.64,56000.0,53.0135,53.071,52.9128,52.9416,56000.0
2011-01-21 09:50:00,73.65,73.75,73.56,73.63,53500.0,52.9488,53.0207,52.8841,52.9344,53500.0
2011-01-21 10:00:00,73.65,73.69,73.51,73.59,88600.0,52.9488,52.9775,52.8481,52.9056,88600.0
2011-01-21 10:10:00,73.55,73.61,73.39,73.45,41800.0,52.8769,52.92,52.7618,52.805,41800.0
2011-01-21 10:20:00,73.48,73.48,73.21,73.24,41900.0,52.8265,52.8265,52.6324,52.654,41900.0
2011-01-21 10:30:00,73.24,73.38,73.23,73.27,65800.0,52.654,52.7546,52.6468,52.6756,65800.0
2011-01-21 10:40:00,73.26,73.3,73.19,73.19,21200.0,52.6684,52.6971,52.6181,52.6181,21200.0
2011-01-21 10:50:00,73.18,73.25,73.09,73.19,32000.0,52.6109,52.6612,52.5462,52.6181,32000.0
2011-01-21 11:00:00,73.18,73.31,73.14,73.24,54200.0,52.6109,52.7043,52.5821,52.654,54200.0
2011-01-21 11:10:00,73.22,73.3,73.19,73.28,69000.0,52.6396,52.6971,52.6181,52.6828,69000.0
2011-01-21 11:20:00,73.27,73.41,73.26,73.4,21900.0,52.6756,52.7762,52.6684,52.769,21900.0
2011-01-21 11:30:00,73.4,73.45,73.31,73.31,51200.0,52.769,52.805,52.7043,52.7043,51200.0
2011-01-21 11:40:00,73.31,73.36,73.13,73.15,48600.0,52.7043,52.7403,52.5749,52.5893,48600.0
2011-01-21 11:50:00,73.14,73.22,73.13,73.21,14200.0,52.5821,52.6396,52.5749,52.6324,14200.0
2011-01-21 12:00:00,73.2,73.2,73.12,73.14,16000.0,52.6252,52.6252,52.5677,52.5821,16000.0
2011-01-21 12:10:00,73.14,73.15,73.04,73.15,24600.0,52.5821,52.5893,52.5102,52.5893,24600.0
2011-01-21 12:20:00,73.16,73.2,73.1,73.17,15300.0,52.5965,52.6252,52.5534,52.6037,15300.0
2011-01-21 12:30:00,73.19,73.19,73.08,73.14,22900.0,52.6181,52.6181,52.539,52.5821,22900.0
2011-01-21 12:40:00,73.13,73.14,72.9,72.97,38100.0,52.5749,52.5821,52.4096,52.4599,38100.0
2011-01-21 12:50:00,72.98,73.03,72.91,73.03,35300.0,52.4671,52.503,52.4168,52.503,35300.0
2011-01-21 13:00:00,73.02,73.03,72.96,72.98,20000.0,52.4958,52.503,52.4527,52.4671,20000.0
2011-01-21 13:10:00,72.99,73.05,72.98,73.03,28000.0,52.4743,52.5174,52.4671,52.503,28000.0
2011-01-21 13:20:00,73.04,73.08,72.97,72.97,35100.0,52.5102,52.539,52.4599,52.4599,35100.0
2011-01-21 13:30:00,73.0,73.1,72.99,73.08,22000.0,52.4815,52.5534,52.4743,52.539,22000.0
2011-01-21 13:40:00,73.08,73.1,72.99,72.99,26000.0,52.539,52.5534,52.4743,52.4743,26000.0
2011-01-21 13:50:00,72.98,72.99,72.93,72.95,18200.0,52.4671,52.4743,52.4311,52.4455,18200.0
2011-01-21 14:00:00,72.97,73.03,72.92,72.95,19100.0,52.4599,52.503,52.4239,52.4455,19100.0
2011-01-21 14:10:00,72.96,73.0,72.88,72.89,16300.0,52.4527,52.4815,52.3952,52.4024,16300.0
2011-01-21 14:20:00,72.9,72.93,72.88,72.92,18100.0,52.4096,52.4311,52.3952,52.4239,18100.0
2011-01-21 14:30:00,72.91,73.1,72.89,73.06,21700.0,52.4168,52.5534,52.4024,52.5246,21700.0
2011-01-21 14:40:00,73.06,73.1,73.06,73.08,9600.0,52.5246,52.5534,52.5246,52.539,9600.0
2011-01-21 14:50:00,73.08,73.15,73.08,73.11,15900.0,52.539,52.5893,52.539,52.5605,15900.0
2011-01-21 15:00:00,73.12,73.16,73.1,73.14,50000.0,52.5677,52.5965,52.5534,52.5821,50000.0
2011-01-21 15:10:00,73.14,73.14,73.1,73.1,26300.0,52.5821,52.5821,52.5534,52.5534,26300.0
2011-01-21 15:20:00,73.12,73.14,73.06,73.1,31100.0,52.5677,52.5821,52.5246,52.5534,31100.0
2011-01-21 15:30:00,73.09,73.11,73.0,73.08,42200.0,52.5462,52.5605,52.4815,52.539,42200.0
2011-01-21 15:40:00,73.07,73.07,72.95,72.98,51500.0,52.5318,52.5318,52.4455,52.4671,51500.0
2011-01-21 15:50:00,72.98,73.02,72.92,72.99,183400.0,52.4671,52.4958,52.4239,52.4743,183400.0
2011-01-24 09:30:00,72.46,72.83,72.27,72.71,99600.0,52.0932,52.3592,51.9566,52.273,99600.0
2011-01-24 09:40:00,72.75,73.03,72.72,72.97,29500.0,52.3017,52.503,52.2802,52.4599,29500.0
2011-01-24 09:50:00,72.98,73.06,72.74,72.8,32900.0,52.4671,52.5246,52.2945,52.3377,32900.0
2011-01-24 10:00:00,72.8,72.8,72.66,72.74,43300.0,52.3377,52.3377,52.237,52.2945,43300.0
2011-01-24 10:10:00,72.74,72.76,72.54,72.57,30900.0,52.2945,52.3089,52.1508,52.1723,30900.0
2011-01-24 10:20:00,72.58,72.73,72.5,72.7,27100.0,52.1795,52.2873,52.122,52.2658,27100.0
2011-01-24 10:30:00,72.72,72.74,72.59,72.65,33700.0,52.2802,52.2945,52.1867,52.2298,33700.0
2011-01-24 10:40:00,72.65,72.69,72.56,72.64,58200.0,52.2298,52.2586,52.1651,52.2226,58200.0
2011-01-24 10:50:00,72.64,72.71,72.6,72.65,34600.0,52.2226,52.273,52.1939,52.2298,34600.0
2011-01-24 11:00:00,72.64,72.76,72.62,72.69,25600.0,52.2226,52.3089,52.2083,52.2586,25600.0
2011-01-24 11:10:00,72.68,72.69,72.61,72.69,28100.0,52.2514,52.2586,52.2011,52.2586,28100.0
2011-01-24 11:20:00,72.68,72.78,72.6,72.69,54300.0,52.2514,52.3233,52.1939,52.2586,54300.0
2011-01-24 11:30:00,72.69,72.82,72.69,72.72,36600.0,52.2586,52.3521,52.2586,52.2802,36600.0
2011-01-24 11:40:00,72.73,72.92,72.73,72.91,48700.0,52.2873,52.4239,52.2873,52.4168,48700.0
2011-01-24 11:50:00,72.9,72.99,72.87,72.88,33600.0,52.4096,52.4743,52.388,52.3952,33600.0
2011-01-24 12:00:00,72.88,73.09,72.87,73.03,27100.0,52.3952,52.5462,52.388,52.503,27100.0
2011-01-24 12:10:00,73.02,73.05,73.0,73.03,20600.0,52.4958,52.5174,52.4815,52.503,20600.0
2011-01-24 12:20:00,73.03,73.04,72.85,72.85,12000.0,52.503,52.5102,52.3736,52.3736,12000.0
2011-01-24 12:30:00,72.85,73.0,72.85,73.0,16000.0,52.3736,52.4815,52.3736,52.4815,16000.0
2011-01-24 12:40:00,73.03,73.04,72.95,72.97,14300.0,52.503,52.5102,52.4455,52.4599,14300.0
2011-01-24 12:50:00,73.0,73.0,72.85,72.85,45900.0,52.4815,52.4815,52.3736,52.3736,45900.0
2011-01-24 13:00:00,72.85,72.92,72.84,72.84,39800.0,52.3736,52.4239,52.3664,52.3664,39800.0
2011-01-24 13:10:00,72.85,72.89,72.82,72.84,30500.0,52.3736,52.4024,52.3521,52.3664,30500.0
2011-01-24 13:20:00,72.85,72.89,72.8,72.83,17400.0,52.3736,52.4024,52.3377,52.3592,17400.0
2011-01-24 13:30:00,72.85,72.85,72.78,72.79,53200.0,52.3736,52.3736,52.3233,52.3305,53200.0
2011-01-24 13:40:00,72.78,72.82,72.74,72.78,18400.0,52.3233,52.3521,52.2945,52.3233,18400.0
2011-01-24 13:50:00,72.77,72.77,72.66,72.68,30600.0,52.3161,52.3161,52.237,52.2514,30600.0
2011-01-24 14:00:00,72.69,72.71,72.67,72.68,22100.0,52.2586,52.273,52.2442,52.2514,22100.0
2011-01-24 14:10:00,72.68,72.82,72.68,72.72,25600.0,52.2514,52.3521,52.2514,52.2802,25600.0
2011-01-24 14:20:00,72.71,72.73,72.62,72.64,23000.0,52.273,52.2873,52.2083,52.2226,23000.0
2011-01-24 14:30:00,72.64,72.76,72.64,72.74,23200.0,52.2226,52.3089,52.2226,52.2945,23200.0
2011-01-24 14:40:00,72.74,72.8,72.66,72.67,20100.0,52.2945,52.3377,52.237,52.2442,20100.0
2011-01-24 14:50:00,72.67,72.7,72.62,72.67,28700.0,52.2442,52.2658,52.2083,52.2442,28700.0
2011-01-24 15:00:00,72.67,72.71,72.64,72.7,33000.0,52.2442,52.273,52.2226,52.2658,33000.0
2011-01-24 15:10:00,72.7,72.7,72.53,72.68,44600.0,52.2658,52.2658,52.1436,52.2514,44600.0
2011-01-24 15:20:00,72.68,72.68,72.56,72.6,45700.0,52.2514,52.2514,52.1651,52.1939,45700.0
2011-01-24 15:30:00,72.62,72.7,72.61,72.7,36500.0,52.2083,52.2658,52.2011,52.2658,36500.0
2011-01-24 15:40:00,72.69,72.7,72.55,72.63,67300.0,52.2586,52.2658,52.1579,52.2155,67300.0
2011-01-24 15:50:00,72.64,72.74,72.56,72.72,98700.0,52.2226,52.2945,52.1651,52.2802,98700.0
2011-01-25 09:30:00,72.68,73.45,72.58,73.44,101300.0,52.2514,52.805,52.1795,52.7978,101300.0
2011-01-25 09:40:00,73.44,73.46,73.24,73.36,77200.0,52.7978,52.8122,52.654,52.7403,77200.0
2011-01-25 09:50:00,73.37,73.84,73.26,73.77,107100.0,52.7475,53.0854,52.6684,53.035,107100.0
2011-01-25 10:00:00,73.81,74.0,73.57,74.0,147500.0,53.0638,53.2004,52.8912,53.2004,147500.0
2011-01-25 10:10:00,73.99,74.28,73.93,74.14,173800.0,53.1932,53.4017,53.1501,53.301,173800.0
2011-01-25 10:20:00,74.09,74.15,74.01,74.06,88400.0,53.2651,53.3082,53.2076,53.2435,88400.0
2011-01-25 10:30:00,74.06,74.22,74.06,74.11,59200.0,53.2435,53.3585,53.2435,53.2795,59200.0
2011-01-25 10:40:00,74.11,74.11,73.91,73.94,55000.0,53.2795,53.2795,53.1357,53.1572,55000.0
2011-01-25 10:50:00,73.93,74.1,73.92,74.09,60700.0,53.1501,53.2723,53.1429,53.2651,60700.0
2011-01-25 11:00:00,74.08,74.11,74.0,74.02,54000.0,53.2579,53.2795,53.2004,53.2148,54000.0
2011-01-25 11:10:00,74.02,74.06,73.92,73.97,94400.0,53.2148,53.2435,53.1429,53.1788,94400.0
2011-01-25 11:20:00,73.96,73.98,73.65,73.65,37000.0,53.1716,53.186,52.9488,52.9488,37000.0
2011-01-25 11:30:00,73.66,73.81,73.58,73.81,31500.0,52.9559,53.0638,52.8984,53.0638,31500.0
2011-01-25 11:40:00,73.81,73.82,73.64,73.66,61000.0,53.0638,53.071,52.9416,52.9559,61000.0
2011-01-25 11:50:00,73.65,73.71,73.58,73.6,38200.0,52.9488,52.9919,52.8984,52.9128,38200.0
2011-01-25 12:00:00,73.59,73.7,73.55,73.55,33600.0,52.9056,52.9847,52.8769,52.8769,33600.0
2011-01-25 12:10:00,73.56,73.59,73.5,73.59,52000.0,52.8841,52.9056,52.8409,52.9056,52000.0
2011-01-25 12:20:00,73.59,73.76,73.59,73.66,81100.0,52.9056,53.0278,52.9056,52.9559,81100.0
2011-01-25 12:30:00,73.65,73.78,73.63,73.7,43500.0,52.9488,53.0422,52.9344,52.9847,43500.0
2011-01-25 12:40:00,73.71,73.74,73.57,73.64,44200.0,52.9919,53.0135,52.8912,52.9416,44200.0
2011-01-25 12:50:00,73.65,73.7,73.61,73.7,25300.0,52.9488,52.9847,52.92,52.9847,25300.0
2011-01-25 13:00:00,73.7,73.75,73.65,73.72,54600.0,52.9847,53.0207,52.9488,52.9991,54600.0
2011-01-25 13:10:00,73.72,73.75,73.69,73.69,23100.0,52.9991,53.0207,52.9775,52.9775,23100.0
2011-01-25 13:20:00,73.69,73.7,73.61,73.69,36100.0,52.9775,52.9847,52.92,52.9775,36100.0
2011-01-25 13:30:00,73.68,73.74,73.64,73.71,24100.0,52.9703,53.0135,52.9416,52.9919,24100.0
2011-01-25 13:40:00,73.73,73.75,73.67,73.73,18300.0,53.0063,53.0207,52.9631,53.0063,18300.0
2011-01-25 13:50:00,73.74,73.79,73.71,73.75,62000.0,53.0135,53.0494,52.9919,53.0207,62000.0
2011-01-25 14:00:00,73.75,73.75,73.59,73.61,71600.0,53.0207,53.0207,52.9056,52.92,71600.0
2011-01-25 14:10:00,73.61,73.65,73.51,73.55,34700.0,52.92,52.9488,52.8481,52.8769,34700.0
2011-01-25 14:20:00,73.55,73.59,73.34,73.39,58700.0,52.8769,52.9056,52.7259,52.7618,58700.0
2011-01-25 14:30:00,73.37,73.63,73.35,73.62,69600.0,52.7475,52.9344,52.7331,52.9272,69600.0
2011-01-25 14:40:00,73.63,73.66,73.47,73.51,64100.0,52.9344,52.9559,52.8194,52.8481,64100.0
2011-01-25 14:50:00,73.49,73.51,73.37,73.47,54100.0,52.8337,52.8481,52.7475,52.8194,54100.0
2011-01-25 15:00:00,73.48,73.56,73.43,73.54,50400.0,52.8265,52.8841,52.7906,52.8697,50400.0
2011-01-25 15:10:00,73.53,73.68,73.53,73.65,86400.0,52.8625,52.9703,52.8625,52.9488,86400.0
2011-01-25 15:20:00,73.67,73.7,73.6,73.65,77200.0,52.9631,52.9847,52.9128,52.9488,77200.0
2011-01-25 15:30:00,73.65,73.72,73.56,73.71,121900.0,52.9488,52.9991,52.8841,52.9919,121900.0
2011-01-25 15:40:00,73.72,74.04,73.7,74.01,133400.0,52.9991,53.2291,52.9847,53.2076,133400.0
2011-01-25 15:50:00,74.0,74.25,73.93,74.19,223400.0,53.2004,53.3801,53.1501,53.337,223400.0
2011-01-26 09:30:00,74.2,74.27,73.42,74.13,166600.0,53.3442,53.3945,52.7834,53.2938,166600.0
2011-01-26 09:40:00,74.08,74.18,73.73,73.83,114300.0,53.2579,53.3298,53.0063,53.0782,114300.0
2011-01-26 09:50:00,73.85,74.14,73.76,73.92,101500.0,53.0925,53.301,53.0278,53.1429,101500.0
2011-01-26 10:00:00,73.95,74.26,73.9,73.99,177000.0,53.1644,53.3873,53.1285,53.1932,177000.0
2011-01-26 10:10:00,73.98,74.35,73.97,74.3,80500.0,53.186,53.452,53.1788,53.4161,80500.0
2011-01-26 10:20:00,74.3,74.35,74.17,74.28,81500.0,53.4161,53.452,53.3226,53.4017,81500.0
2011-01-26 10:30:00,74.25,74.25,74.0,74.1,40400.0,53.3801,53.3801,53.2004,53.2723,40400.0
2011-01-26 10:40:00,74.11,74.26,74.08,74.1,42200.0,53.2795,53.3873,53.2579,53.2723,42200.0
2011-01-26 10:50:00,74.1,74.1,73.63,73.67,51300.0,53.2723,53.2723,52.9344,52.9631,51300.0
2011-01-26 11:00:00,73.67,73.78,73.56,73.65,42800.0,52.9631,53.0422,52.8841,52.9488,42800.0
2011-01-26 11:10:00,73.67,73.71,73.3,73.33,68900.0,52.9631,52.9919,52.6971,52.7187,68900.0
2011-01-26 11:20:00,73.32,73.4,73.09,73.15,57500.0,52.7115,52.769,52.5462,52.5893,57500.0
2011-01-26 11:30:00,73.13,73.47,72.92,73.45,79800.0,52.5749,52.8194,52.4239,52.805,79800.0
2011-01-26 11:40:00,73.44,73.73,73.44,73.59,96400.0,52.7978,53.0063,52.7978,52.9056,96400.0
2011-01-26 11:50:00,73.58,74.0,73.54,73.89,50000.0,52.8984,53.2004,52.8697,53.1213,50000.0
2011-01-26 12:00:00,73.89,73.89,73.62,73.83,30900.0,53.1213,53.1213,52.9272,53.0782,30900.0
2011-01-26 12:10:00,73.82,73.89,73.69,73.74,97600.0,53.071,53.1213,52.9775,53.0135,97600.0
2011-01-26 12:20:00,73.77,74.04,73.74,74.01,121700.0,53.035,53.2291,53.0135,53.2076,121700.0
2011-01-26 12:30:00,74.02,74.5,74.02,74.4,121300.0,53.2148,53.5598,53.2148,53.488,121300.0
2011-01-26 12:40:00,74.4,74.57,74.33,74.56,80000.0,53.488,53.6102,53.4376,53.603,80000.0
2011-01-26 12:50:00,74.56,74.87,74.51,74.87,161400.0,53.603,53.8258,53.567,53.8258,161400.0
2011-01-26 13:00:00,74.84,75.19,74.8,75.17,246400.0,53.8043,54.0559,53.7755,54.0415,246400.0
2011-01-26 13:10:00,75.17,75.19,74.95,74.96,66600.0,54.0415,54.0559,53.8834,53.8905,66600.0
2011-01-26 13:20:00,74.96,75.0,74.69,74.7,38300.0,53.8905,53.9193,53.6964,53.7036,38300.0
2011-01-26 13:30:00,74.7,74.89,74.69,74.88,62100.0,53.7036,53.8402,53.6964,53.833,62100.0
2011-01-26 13:40:00,74.87,74.87,74.79,74.86,42100.0,53.8258,53.8258,53.7683,53.8187,42100.0
2011-01-26 13:50:00,74.87,74.89,74.63,74.63,29000.0,53.8258,53.8402,53.6533,53.6533,29000.0
2011-01-26 14:00:00,74.62,74.75,74.57,74.73,77600.0,53.6461,53.7396,53.6102,53.7252,77600.0
2011-01-26 14:10:00,74.73,74.88,74.54,74.8,28800.0,53.7252,53.833,53.5886,53.7755,28800.0
2011-01-26 14:20:00,74.77,74.81,74.27,74.39,48900.0,53.754,53.7827,53.3945,53.4808,48900.0
2011-01-26 14:30:00,74.39,74.72,74.32,74.63,51000.0,53.4808,53.718,53.4304,53.6533,51000.0
2011-01-26 14:40:00,74.63,74.96,74.51,74.66,53500.0,53.6533,53.8905,53.567,53.6749,53500.0
2011-01-26 14:50:00,74.65,74.76,74.47,74.76,88000.0,53.6677,53.7468,53.5383,53.7468,88000.0
2011-01-26 15:00:00,74.75,74.79,74.57,74.58,25900.0,53.7396,53.7683,53.6102,53.6174,25900.0
2011-01-26 15:10:00,74.6,74.72,74.54,74.54,42600.0,53.6317,53.718,53.5886,53.5886,42600.0
2011-01-26 15:20:00,74.53,74.62,74.46,74.54,40800.0,53.5814,53.6461,53.5311,53.5886,40800.0
2011-01-26 15:30:00,74.53,74.56,74.45,74.53,48600.0,53.5814,53.603,53.5239,53.5814,48600.0
2011-01-26 15:40:00,74.54,74.73,74.51,74.68,107900.0,53.5886,53.7252,53.567,53.6893,107900.0
2011-01-26 15:50:00,74.67,74.76,74.61,74.65,291100.0,53.6821,53.7468,53.6389,53.6677,291100.0
2011-01-27 09:30:00,74.6,75.45,74.6,75.2,136700.0,53.6317,54.2428,53.6317,54.0631,136700.0
2011-01-27 09:40:00,75.21,75.85,75.1,75.71,159700.0,54.0703,54.5304,53.9912,54.4297,159700.0
2011-01-27 09:50:00,75.71,75.91,75.71,75.75,225000.0,54.4297,54.5735,54.4297,54.4585,225000.0
2011-01-27 10:00:00,75.74,75.87,75.63,75.64,55200.0,54.4513,54.5448,54.3722,54.3794,55200.0
2011-01-27 10:10:00,75.63,75.75,75.54,75.75,48100.0,54.3722,54.4585,54.3075,54.4585,48100.0
2011-01-27 10:20:00,75.72,75.75,75.58,75.65,45700.0,54.4369,54.4585,54.3363,54.3866,45700.0
2011-01-27 10:30:00,75.66,75.74,75.61,75.7,44700.0,54.3938,54.4513,54.3578,54.4226,44700.0
2011-01-27 10:40:00,75.68,75.72,75.57,75.59,56700.0,54.4082,54.4369,54.3291,54.3435,56700.0
2011-01-27 10:50:00,75.6,75.69,75.59,75.61,29200.0,54.3507,54.4154,54.3435,54.3578,29200.0
2011-01-27 11:00:00,75.6,75.68,75.59,75.6,59800.0,54.3507,54.4082,54.3435,54.3507,59800.0
2011-01-27 11:10:00,75.6,75.7,75.43,75.68,126300.0,54.3507,54.4226,54.2284,54.4082,126300.0
2011-01-27 11:20:00,75.69,75.82,75.66,75.76,78800.0,54.4154,54.5088,54.3938,54.4657,78800.0
2011-01-27 11:30:00,75.79,75.91,75.69,75.91,51100.0,54.4873,54.5735,54.4154,54.5735,51100.0
2011-01-27 11:40:00,75.88,76.0,75.88,75.99,40200.0,54.552,54.6382,54.552,54.631,40200.0
2011-01-27 11:50:00,76.0,76.11,75.95,76.11,47900.0,54.6382,54.7173,54.6023,54.7173,47900.0
2011-01-27 12:00:00,76.1,76.16,76.05,76.15,31200.0,54.7101,54.7533,54.6742,54.7461,31200.0
2011-01-27 12:10:00,76.16,76.23,76.13,76.19,40800.0,54.7533,54.8036,54.7317,54.7748,40800.0
2011-01-27 12:20:00,76.19,76.31,76.17,76.31,52800.0,54.7748,54.8611,54.7604,54.8611,52800.0
2011-01-27 12:30:00,76.3,76.4,76.29,76.36,38100.0,54.8539,54.9258,54.8467,54.897,38100.0
2011-01-27 12:40:00,76.36,76.41,76.32,76.41,23100.0,54.897,54.933,54.8683,54.933,23100.0
2011-01-27 12:50:00,76.41,76.41,76.26,76.26,37400.0,54.933,54.933,54.8252,54.8252,37400.0
2011-01-27 13:00:00,76.27,76.33,76.22,76.32,33500.0,54.8323,54.8755,54.7964,54.8683,33500.0
2011-01-27 13:10:00,76.31,76.38,76.28,76.33,37700.0,54.8611,54.9114,54.8395,54.8755,37700.0
2011-01-27 13:20:00,76.32,76.35,76.26,76.3,37200.0,54.8683,54.8899,54.8252,54.8539,37200.0
2011-01-27 13:30:00,76.31,76.38,76.31,76.37,41400.0,54.8611,54.9114,54.8611,54.9042,41400.0
2011-01-27 13:40:00,76.36,76.5,76.35,76.44,70400.0,54.897,54.9977,54.8899,54.9546,70400.0
2011-01-27 13:50:00,76.45,76.45,76.38,76.43,32700.0,54.9617,54.9617,54.9114,54.9474,32700.0
2011-01-27 14:00:00,76.42,76.45,76.31,76.34,45300.0,54.9402,54.9617,54.8611,54.8827,45300.0
2011-01-27 14:10:00,76.35,76.36,76.2,76.2,35600.0,54.8899,54.897,54.782,54.782,35600.0
2011-01-27 14:20:00,76.2,76.3,76.15,76.16,68100.0,54.782,54.8539,54.7461,54.7533,68100.0
2011-01-27 14:30:00,76.17,76.19,76.04,76.04,52200.0,54.7604,54.7748,54.667,54.667,52200.0
2011-01-27 14:40:00,76.04,76.14,76.0,76.05,54500.0,54.667,54.7389,54.6382,54.6742,54500.0
2011-01-27 14:50:00,76.05,76.16,76.04,76.09,167600.0,54.6742,54.7533,54.667,54.7029,167600.0
2011-01-27 15:00:00,76.1,76.15,76.07,76.14,116800.0,54.7101,54.7461,54.6886,54.7389,116800.0
2011-01-27 15:10:00,76.14,76.24,76.14,76.22,63000.0,54.7389,54.8108,54.7389,54.7964,63000.0
2011-01-27 15:20:00,76.21,76.23,76.14,76.18,77600.0,54.7892,54.8036,54.7389,54.7676,77600.0
2011-01-27 15:30:00,76.19,76.2,76.16,76.16,134200.0,54.7748,54.782,54.7533,54.7533,134200.0
2011-01-27 15:40:00,76.16,76.2,76.08,76.08,196500.0,54.7533,54.782,54.6957,54.6957,196500.0
2011-01-27 15:50:00,76.08,76.2,76.06,76.2,266600.0,54.6957,54.782,54.6814,54.782,266600.0
2011-01-28 09:30:00,76.05,76.15,75.97,76.1,73800.0,54.6742,54.7461,54.6167,54.7101,73800.0
2011-01-28 09:40:00,76.12,76.2,75.97,76.12,40900.0,54.7245,54.782,54.6167,54.7245,40900.0
2011-01-28 09:50:00,76.11,76.12,75.53,75.53,66700.0,54.7173,54.7245,54.3003,54.3003,66700.0
2011-01-28 10:00:00,75.54,75.7,75.48,75.48,27900.0,54.3075,54.4226,54.2644,54.2644,27900.0
2011-01-28 10:10:00,75.48,75.59,75.29,75.3,46900.0,54.2644,54.3435,54.1278,54.135,46900.0
2011-01-28 10:20:00,75.31,75.31,75.01,75.13,41500.0,54.1422,54.1422,53.9265,54.0128,41500.0
2011-01-28 10:30:00,75.12,75.39,75.07,75.39,47400.0,54.0056,54.1997,53.9696,54.1997,47400.0
2011-01-28 10:40:00,75.39,75.47,75.28,75.33,40200.0,54.1997,54.2572,54.1206,54.1566,40200.0
2011-01-28 10:50:00,75.36,75.46,75.23,75.32,38300.0,54.1781,54.25,54.0847,54.1494,38300.0
2011-01-28 11:00:00,75.33,75.34,75.12,75.19,39200.0,54.1566,54.1637,54.0056,54.0559,39200.0
2011-01-28 11:10:00,75.2,75.25,75.09,75.21,33700.0,54.0631,54.099,53.984,54.0703,33700.0
2011-01-28 11:20:00,75.23,75.25,74.95,74.97,39000.0,54.0847,54.099,53.8834,53.8977,39000.0
2011-01-28 11:30:00,74.96,74.97,74.74,74.8,50900.0,53.8905,53.8977,53.7324,53.7755,50900.0
2011-01-28 11:40:00,74.8,74.81,74.61,74.67,36000.0,53.7755,53.7827,53.6389,53.6821,36000.0
2011-01-28 11:50:00,74.66,74.68,74.47,74.59,70200.0,53.6749,53.6893,53.5383,53.6245,70200.0
2011-01-28 12:00:00,74.59,74.59,74.36,74.58,66600.0,53.6245,53.6245,53.4592,53.6174,66600.0
2011-01-28 12:10:00,74.55,74.65,74.43,74.57,26600.0,53.5958,53.6677,53.5095,53.6102,26600.0
2011-01-28 12:20:00,74.57,74.57,74.34,74.34,42200.0,53.6102,53.6102,53.4448,53.4448,42200.0
2011-01-28 12:30:00,74.34,74.64,74.33,74.58,66000.0,53.4448,53.6605,53.4376,53.6174,66000.0
2011-01-28 12:40:00,74.59,74.69,74.59,74.68,47000.0,53.6245,53.6964,53.6245,53.6893,47000.0
2011-01-28 12:50:00,74.69,74.76,74.67,74.76,48100.0,53.6964,53.7468,53.6821,53.7468,48100.0
2011-01-28 13:00:00,74.76,74.76,74.43,74.47,38700.0,53.7468,53.7468,53.5095,53.5383,38700.0
2011-01-28 13:10:00,74.44,74.56,74.43,74.52,25000.0,53.5167,53.603,53.5095,53.5742,25000.0
2011-01-28 13:20:00,74.51,74.56,74.36,74.46,38800.0,53.567,53.603,53.4592,53.5311,38800.0
2011-01-28 13:30:00,74.47,74.54,74.3,74.34,24300.0,53.5383,53.5886,53.4161,53.4448,24300.0
2011-01-28 13:40:00,74.34,74.51,74.3,74.46,39900.0,53.4448,53.567,53.4161,53.5311,39900.0
2011-01-28 13:50:00,74.47,74.76,74.45,74.72,26800.0,53.5383,53.7468,53.5239,53.718,26800.0
2011-01-28 14:00:00,74.72,74.85,74.67,74.74,39800.0,53.718,53.8115,53.6821,53.7324,39800.0
2011-01-28 14:10:00,74.71,74.78,74.65,74.73,31700.0,53.7108,53.7611,53.6677,53.7252,31700.0
2011-01-28 14:20:00,74.72,74.83,74.68,74.69,55700.0,53.718,53.7971,53.6893,53.6964,55700.0
2011-01-28 14:30:00,74.68,74.68,74.59,74.6,48900.0,53.6893,53.6893,53.6245,53.6317,48900.0
2011-01-28 14:40:00,74.59,74.65,74.49,74.58,35800.0,53.6245,53.6677,53.5527,53.6174,35800.0
2011-01-28 14:50:00,74.57,74.61,74.4,74.48,42400.0,53.6102,53.6389,53.488,53.5455,42400.0
2011-01-28 15:00:00,74.49,74.51,74.35,74.35,68900.0,53.5527,53.567,53.452,53.452,68900.0
2011-01-28 15:10:00,74.35,74.35,74.22,74.25,114400.0,53.452,53.452,53.3585,53.3801,114400.0
2011-01-28 15:20:00,74.24,74.26,74.04,74.06,61300.0,53.3729,53.3873,53.2291,53.2435,61300.0
2011-01-28 15:30:00,74.07,74.14,73.95,73.96,102300.0,53.2507,53.301,53.1644,53.1716,102300.0
2011-01-28 15:40:00,73.97,74.01,73.88,73.92,121200.0,53.1788,53.2076,53.1141,53.1429,121200.0
2011-01-28 15:50:00,73.92,74.14,73.85,74.09,176400.0,53.1429,53.301,53.0925,53.2651,176400.0
2011-01-31 09:30:00,74.25,74.53,74.16,74.5,71500.0,53.3801,53.5814,53.3154,53.5598,71500.0
2011-01-31 09:40:00,74.5,74.86,74.44,74.7,92600.0,53.5598,53.8187,53.5167,53.7036,92600.0
2011-01-31 09:50:00,74.7,74.86,74.61,74.72,78800.0,53.7036,53.8187,53.6389,53.718,78800.0
2011-01-31 10:00:00,74.76,74.79,74.68,74.71,50900.0,53.7468,53.7683,53.6893,53.7108,50900.0
2011-01-31 10:10:00,74.72,74.73,74.56,74.66,33900.0,53.718,53.7252,53.603,53.6749,33900.0
2011-01-31 10:20:00,74.66,74.86,74.61,74.83,26500.0,53.6749,53.8187,53.6389,53.7971,26500.0
2011-01-31 10:30:00,74.84,75.0,74.83,74.99,68900.0,53.8043,53.9193,53.7971,53.9121,68900.0
2011-01-31 10:40:00,74.98,75.13,74.94,75.09,65700.0,53.9049,54.0128,53.8762,53.984,65700.0
2011-01-31 10:50:00,75.08,75.12,75.03,75.12,21100.0,53.9768,54.0056,53.9409,54.0056,21100.0
2011-01-31 11:00:00,75.09,75.13,75.05,75.07,21600.0,53.984,54.0128,53.9553,53.9696,21600.0
2011-01-31 11:10:00,75.06,75.08,74.86,74.88,22400.0,53.9624,53.9768,53.8187,53.833,22400.0
2011-01-31 11:20:00,74.86,74.95,74.85,74.89,24600.0,53.8187,53.8834,53.8115,53.8402,24600.0
2011-01-31 11:30:00,74.88,74.92,74.81,74.88,20600.0,53.833,53.8618,53.7827,53.833,20600.0
2011-01-31 11:40:00,74.9,74.97,74.82,74.86,15500.0,53.8474,53.8977,53.7899,53.8187,15500.0
2011-01-31 11:50:00,74.85,74.93,74.84,74.9,21100.0,53.8115,53.869,53.8043,53.8474,21100.0
2011-01-31 12:00:00,74.9,75.08,74.9,75.06,25200.0,53.8474,53.9768,53.8474,53.9624,25200.0
2011-01-31 12:10:00,75.07,75.14,75.03,75.08,17200.0,53.9696,54.02,53.9409,53.9768,17200.0
2011-01-31 12:20:00,75.1,75.13,74.98,75.13,19000.0,53.9912,54.0128,53.9049,54.0128,19000.0
2011-01-31 12:30:00,75.13,75.13,75.05,75.07,18700.0,54.0128,54.0128,53.9553,53.9696,18700.0
2011-01-31 12:40:00,75.07,75.18,75.05,75.13,25800.0,53.9696,54.0487,53.9553,54.0128,25800.0
2011-01-31 12:50:00,75.11,75.2,75.09,75.17,16100.0,53.9984,54.0631,53.984,54.0415,16100.0
2011-01-31 13:00:00,75.17,75.3,75.17,75.26,22400.0,54.0415,54.135,54.0415,54.1062,22400.0
2011-01-31 13:10:00,75.28,75.31,75.19,75.19,21600.0,54.1206,54.1422,54.0559,54.0559,21600.0
2011-01-31 13:20:00,75.19,75.2,75.08,75.08,23400.0,54.0559,54.0631,53.9768,53.9768,23400.0
2011-01-31 13:30:00,75.08,75.15,74.98,74.99,37600.0,53.9768,54.0271,53.9049,53.9121,37600.0
2011-01-31 13:40:00,74.98,74.99,74.89,74.92,28800.0,53.9049,53.9121,53.8402,53.8618,28800.0
2011-01-31 13:50:00,74.93,75.01,74.92,75.01,17600.0,53.869,53.9265,53.8618,53.9265,17600.0
2011-01-31 14:00:00,74.99,75.09,74.98,75.0,24800.0,53.9121,53.984,53.9049,53.9193,24800.0
2011-01-31 14:10:00,74.99,74.99,74.81,74.83,37200.0,53.9121,53.9121,53.7827,53.7971,37200.0
2011-01-31 14:20:00,74.85,74.92,74.84,74.85,24800.0,53.8115,53.8618,53.8043,53.8115,24800.0
2011-01-31 14:30:00,74.84,74.87,74.77,74.86,70000.0,53.8043,53.8258,53.754,53.8187,70000.0
2011-01-31 14:40:00,74.86,75.0,74.85,75.0,108200.0,53.8187,53.9193,53.8115,53.9193,108200.0
2011-01-31 14:50:00,74.99,75.11,74.99,75.1,61500.0,53.9121,53.9984,53.9121,53.9912,61500.0
2011-01-31 15:00:00,75.09,75.24,75.07,75.12,93700.0,53.984,54.0918,53.9696,54.0056,93700.0
2011-01-31 15:10:00,75.13,75.15,74.99,75.03,78100.0,54.0128,54.0271,53.9121,53.9409,78100.0
2011-01-31 15:20:00,75.03,75.13,75.0,75.04,61600.0,53.9409,54.0128,53.9193,53.9481,61600.0
2011-01-31 15:30:00,75.03,75.2,75.01,75.11,75800.0,53.9409,54.0631,53.9265,53.9984,75800.0
2011-01-31 15:40:00,75.11,75.28,75.11,75.22,134500.0,53.9984,54.1206,53.9984,54.0775,134500.0
2011-01-31 15:50:00,75.23,75.41,75.21,75.39,205800.0,54.0847,54.2141,54.0703,54.1997,205800.0
2011-02-01 09:30:00,75.49,75.78,75.39,75.57,89700.0,54.2716,54.4801,54.1997,54.3291,89700.0
2011-02-01 09:40:00,75.56,75.58,75.06,75.06,49700.0,54.3219,54.3363,53.9624,53.9624,49700.0
2011-02-01 09:50:00,75.06,75.4,75.06,75.34,35000.0,53.9624,54.2069,53.9624,54.1637,35000.0
2011-02-01 10:00:00,75.43,75.54,75.09,75.1,47400.0,54.2284,54.3075,53.984,53.9912,47400.0
2011-02-01 10:10:00,75.11,75.33,75.11,75.31,17500.0,53.9984,54.1566,53.9984,54.1422,17500.0
2011-02-01 10:20:00,75.32,75.51,75.3,75.34,20400.0,54.1494,54.286,54.135,54.1637,20400.0
2011-02-01 10:30:00,75.32,75.45,75.32,75.42,15000.0,54.1494,54.2428,54.1494,54.2213,15000.0
2011-02-01 10:40:00,75.42,75.56,75.41,75.41,25700.0,54.2213,54.3219,54.2141,54.2141,25700.0
2011-02-01 10:50:00,75.41,75.49,75.37,75.4,26700.0,54.2141,54.2716,54.1853,54.2069,26700.0
2011-02-01 11:00:00,75.41,75.44,75.32,75.33,39700.0,54.2141,54.2356,54.1494,54.1566,39700.0
2011-02-01 11:10:00,75.32,75.33,75.24,75.24,11600.0,54.1494,54.1566,54.0918,54.0918,11600.0
2011-02-01 11:20:00,75.26,75.35,75.26,75.3,14000.0,54.1062,54.1709,54.1062,54.135,14000.0
2011-02-01 11:30:00,75.31,75.48,75.31,75.48,17800.0,54.1422,54.2644,54.1422,54.2644,17800.0
2011-02-01 11:40:00,75.49,75.53,75.41,75.47,16400.0,54.2716,54.3003,54.2141,54.2572,16400.0
2011-02-01 11:50:00,75.46,75.59,75.45,75.5,14900.0,54.25,54.3435,54.2428,54.2788,14900.0
2011-02-01 12:00:00,75.51,75.56,75.46,75.53,13500.0,54.286,54.3219,54.25,54.3003,13500.0
2011-02-01 12:10:00,75.56,75.68,75.55,75.68,20400.0,54.3219,54.4082,54.3147,54.4082,20400.0
2011-02-01 12:20:00,75.68,75.7,75.54,75.54,15700.0,54.4082,54.4226,54.3075,54.3075,15700.0
2011-02-01 12:30:00,75.55,75.63,75.54,75.61,19800.0,54.3147,54.3722,54.3075,54.3578,19800.0
2011-02-01 12:40:00,75.61,75.65,75.59,75.62,18500.0,54.3578,54.3866,54.3435,54.365,18500.0
2011-02-01 12:50:00,75.61,75.69,75.55,75.67,41200.0,54.3578,54.4154,54.3147,54.401,41200.0
2011-02-01 13:00:00,75.67,75.78,75.64,75.68,16200.0,54.401,54.4801,54.3794,54.4082,16200.0
2011-02-01 13:10:00,75.69,75.76,75.68,75.72,13200.0,54.4154,54.4657,54.4082,54.4369,13200.0
2011-02-01 13:20:00,75.71,75.77,75.65,75.65,12500.0,54.4297,54.4729,54.3866,54.3866,12500.0
2011-02-01 13:30:00,75.68,75.78,75.68,75.73,24700.0,54.4082,54.4801,54.4082,54.4441,24700.0
2011-02-01 13:40:00,75.74,75.8,75.69,75.77,23100.0,54.4513,54.4944,54.4154,54.4729,23100.0
2011-02-01 13:50:00,75.77,75.81,75.75,75.8,17700.0,54.4729,54.5016,54.4585,54.4944,17700.0
2011-02-01 14:00:00,75.78,75.82,75.73,75.81,21800.0,54.4801,54.5088,54.4441,54.5016,21800.0
2011-02-01 14:10:00,75.81,75.84,75.77,75.81,20500.0,54.5016,54.5232,54.4729,54.5016,20500.0
2011-02-01 14:20:00,75.8,75.85,75.76,75.77,22800.0,54.4944,54.5304,54.4657,54.4729,22800.0
2011-02-01 14:30:00,75.77,75.78,75.72,75.76,14600.0,54.4729,54.4801,54.4369,54.4657,14600.0
2011-02-01 14:40:00,75.76,75.87,75.76,75.78,17700.0,54.4657,54.5448,54.4657,54.4801,17700.0
2011-02-01 14:50:00,75.78,75.89,75.72,75.88,18300.0,54.4801,54.5591,54.4369,54.552,18300.0
2011-02-01 15:00:00,75.89,75.92,75.77,75.78,29100.0,54.5591,54.5807,54.4729,54.4801,29100.0
2011-02-01 15:10:00,75.76,75.86,75.74,75.86,23000.0,54.4657,54.5376,54.4513,54.5376,23000.0
2011-02-01 15:20:00,75.85,75.97,75.84,75.95,32600.0,54.5304,54.6167,54.5232,54.6023,32600.0
2011-02-01 15:30:00,75.95,76.02,75.88,75.98,71500.0,54.6023,54.6526,54.552,54.6239,71500.0
2011-02-01 15:40:00,75.95,76.12,75.93,76.08,69600.0,54.6023,54.7245,54.5879,54.6957,69600.0
2011-02-01 15:50:00,76.09,76.13,76.0,76.0,86300.0,54.7029,54.7317,54.6382,54.6382,86300.0
2011-02-02 09:30:00,75.83,76.34,75.77,76.22,72400.0,54.516,54.8827,54.4729,54.7964,72400.0
2011-02-02 09:40:00,76.22,76.3,76.14,76.29,28800.0,54.7964,54.8539,54.7389,54.8467,28800.0
2011-02-02 09:50:00,76.27,76.5,76.16,76.5,46200.0,54.8323,54.9977,54.7533,54.9977,46200.0
2011-02-02 10:00:00,76.49,76.56,76.27,76.35,44100.0,54.9905,55.0408,54.8323,54.8899,44100.0
2011-02-02 10:10:00,76.35,76.75,76.35,76.7,62100.0,54.8899,55.1774,54.8899,55.1415,62100.0
2011-02-02 10:20:00,76.69,76.72,76.5,76.6,29400.0,55.1343,55.1559,54.9977,55.0696,29400.0
2011-02-02 10:30:00,76.57,76.61,76.34,76.35,35100.0,55.048,55.0768,54.8827,54.8899,35100.0
2011-02-02 10:40:00,76.33,76.33,76.03,76.03,38700.0,54.8755,54.8755,54.6598,54.6598,38700.0
2011-02-02 10:50:00,76.05,76.1,75.84,75.85,45100.0,54.6742,54.7101,54.5232,54.5304,45100.0
2011-02-02 11:00:00,75.85,75.95,75.82,75.85,61400.0,54.5304,54.6023,54.5088,54.5304,61400.0
2011-02-02 11:10:00,75.85,75.98,75.79,75.97,36800.0,54.5304,54.6239,54.4873,54.6167,36800.0
2011-02-02 11:20:00,75.98,76.07,75.92,76.0,84500.0,54.6239,54.6886,54.5807,54.6382,84500.0
2011-02-02 11:30:00,76.01,76.02,75.89,75.93,28100.0,54.6454,54.6526,54.5591,54.5879,28100.0
2011-02-02 11:40:00,75.91,76.05,75.89,76.05,36500.0,54.5735,54.6742,54.5591,54.6742,36500.0
2011-02-02 11:50:00,76.05,76.05,75.99,76.04,24300.0,54.6742,54.6742,54.631,54.667,24300.0
2011-02-02 12:00:00,76.02,76.12,75.98,76.04,19700.0,54.6526,54.7245,54.6239,54.667,19700.0
2011-02-02 12:10:00,76.04,76.04,75.87,75.98,28100.0,54.667,54.667,54.5448,54.6239,28100.0
2011-02-02 12:20:00,75.97,75.98,75.86,75.86,17300.0,54.6167,54.6239,54.5376,54.5376,17300.0
2011-02-02 12:30:00,75.87,75.97,75.86,75.97,12700.0,54.5448,54.6167,54.5376,54.6167,12700.0
2011-02-02 12:40:00,75.98,76.01,75.92,75.96,11000.0,54.6239,54.6454,54.5807,54.6095,11000.0
2011-02-02 12:50:00,75.93,76.02,75.91,76.0,10300.0,54.5879,54.6526,54.5735,54.6382,10300.0
2011-02-02 13:00:00,76.02,76.02,75.95,75.95,7400.0,54.6526,54.6526,54.6023,54.6023,7400.0
2011-02-02 13:10:00,75.95,75.95,75.91,75.94,12300.0,54.6023,54.6023,54.5735,54.5951,12300.0
2011-02-02 13:20:00,75.94,76.03,75.94,76.02,10600.0,54.5951,54.6598,54.5951,54.6526,10600.0
2011-02-02 13:30:00,76.01,76.03,75.92,75.92,14100.0,54.6454,54.6598,54.5807,54.5807,14100.0
2011-02-02 13:40:00,75.9,75.9,75.82,75.86,13400.0,54.5663,54.5663,54.5088,54.5376,13400.0
2011-02-02 13:50:00,75.86,75.89,75.83,75.86,15000.0,54.5376,54.5591,54.516,54.5376,15000.0
2011-02-02 14:00:00,75.86,76.02,75.85,75.97,42600.0,54.5376,54.6526,54.5304,54.6167,42600.0
2011-02-02 14:10:00,75.98,76.01,75.92,76.0,19900.0,54.6239,54.6454,54.5807,54.6382,19900.0
2011-02-02 14:20:00,76.0,76.04,76.0,76.02,17500.0,54.6382,54.667,54.6382,54.6526,17500.0
2011-02-02 14:30:00,76.0,76.02,75.96,76.01,11700.0,54.6382,54.6526,54.6095,54.6454,11700.0
2011-02-02 14:40:00,76.0,76.0,75.94,75.96,17200.0,54.6382,54.6382,54.5951,54.6095,17200.0
2011-02-02 14:50:00,75.97,76.02,75.96,75.99,23200.0,54.6167,54.6526,54.6095,54.631,23200.0
2011-02-02 15:00:00,75.98,76.1,75.97,76.06,32200.0,54.6239,54.7101,54.6167,54.6814,32200.0
2011-02-02 15:10:00,76.07,76.26,76.07,76.18,50100.0,54.6886,54.8252,54.6886,54.7676,50100.0
2011-02-02 15:20:00,76.18,76.18,76.1,76.14,28200.0,54.7676,54.7676,54.7101,54.7389,28200.0
2011-02-02 15:30:00,76.14,76.14,75.97,75.99,74400.0,54.7389,54.7389,54.6167,54.631,74400.0
2011-02-02 15:40:00,75.98,76.18,75.97,76.1,113200.0,54.6239,54.7676,54.6167,54.7101,113200.0
2011-02-02 15:50:00,76.11,76.15,76.03,76.11,166600.0,54.7173,54.7461,54.6598,54.7173,166600.0
2011-02-03 09:30:00,76.44,76.44,75.83,76.15,40700.0,54.9546,54.9546,54.516,54.7461,40700.0
2011-02-03 09:40:00,76.17,76.17,75.79,76.01,21600.0,54.7604,54.7604,54.4873,54.6454,21600.0
2011-02-03 09:50:00,76.03,76.04,75.69,75.97,29600.0,54.6598,54.667,54.4154,54.6167,29600.0
2011-02-03 10:00:00,75.99,76.06,75.5,75.56,19600.0,54.631,54.6814,54.2788,54.3219,19600.0
2011-02-03 10:10:00,75.56,75.67,75.43,75.66,20400.0,54.3219,54.401,54.2284,54.3938,20400.0
2011-02-03 10:20:00,75.66,75.66,75.49,75.56,19900.0,54.3938,54.3938,54.2716,54.3219,19900.0
2011-02-03 10:30:00,75.57,75.66,75.41,75.46,22200.0,54.3291,54.3938,54.2141,54.25,22200.0
2011-02-03 10:40:00,75.47,75.48,75.38,75.42,62100.0,54.2572,54.2644,54.1925,54.2213,62100.0
2011-02-03 10:50:00,75.41,75.43,75.33,75.4,20800.0,54.2141,54.2284,54.1566,54.2069,20800.0
2011-02-03 11:00:00,75.41,75.42,75.32,75.35,48500.0,54.2141,54.2213,54.1494,54.1709,48500.0
2011-02-03 11:10:00,75.35,75.49,75.35,75.46,21800.0,54.1709,54.2716,54.1709,54.25,21800.0
2011-02-03 11:20:00,75.46,75.53,75.43,75.49,21200.0,54.25,54.3003,54.2284,54.2716,21200.0
2011-02-03 11:30:00,75.51,75.62,75.46,75.6,17000.0,54.286,54.365,54.25,54.3507,17000.0
2011-02-03 11:40:00,75.61,75.69,75.57,75.58,17100.0,54.3578,54.4154,54.3291,54.3363,17100.0
2011-02-03 11:50:00,75.58,75.76,75.58,75.7,12900.0,54.3363,54.4657,54.3363,54.4226,12900.0
2011-02-03 12:00:00,75.7,75.8,75.66,75.7,28800.0,54.4226,54.4944,54.3938,54.4226,28800.0
2011-02-03 12:10:00,75.71,75.71,75.61,75.66,13100.0,54.4297,54.4297,54.3578,54.3938,13100.0
2011-02-03 12:20:00,75.67,75.72,75.65,75.72,10300.0,54.401,54.4369,54.3866,54.4369,10300.0
2011-02-03 12:30:00,75.72,75.74,75.56,75.56,13200.0,54.4369,54.4513,54.3219,54.3219,13200.0
2011-02-03 12:40:00,75.55,75.56,75.45,75.46,12100.0,54.3147,54.3219,54.2428,54.25,12100.0
2011-02-03 12:50:00,75.46,75.53,75.43,75.52,19600.0,54.25,54.3003,54.2284,54.2931,19600.0
2011-02-03 13:00:00,75.51,75.81,75.5,75.64,246300.0,54.286,54.5016,54.2788,54.3794,246300.0
2011-02-03 13:10:00,75.63,75.7,75.62,75.66,16500.0,54.3722,54.4226,54.365,54.3938,16500.0
2011-02-03 13:20:00,75.66,75.67,75.61,75.65,15700.0,54.3938,54.401,54.3578,54.3866,15700.0
2011-02-03 13:30:00,75.66,75.66,75.59,75.66,8000.0,54.3938,54.3938,54.3435,54.3938,8000.0
2011-02-03 13:40:00,75.64,75.67,75.55,75.59,17600.0,54.3794,54.401,54.3147,54.3435,17600.0
2011-02-03 13:50:00,75.58,75.61,75.5,75.59,23000.0,54.3363,54.3578,54.2788,54.3435,23000.0
2011-02-03 14:00:00,75.58,75.63,75.53,75.59,19500.0,54.3363,54.3722,54.3003,54.3435,19500.0
2011-02-03 14:10:00,75.6,75.66,75.5,75.64,15200.0,54.3507,54.3938,54.2788,54.3794,15200.0
2011-02-03 14:20:00,75.66,75.68,75.57,75.57,14100.0,54.3938,54.4082,54.3291,54.3291,14100.0
2011-02-03 14:30:00,75.57,75.57,75.52,75.54,28300.0,54.3291,54.3291,54.2931,54.3075,28300.0
2011-02-03 14:40:00,75.54,75.57,75.5,75.56,26400.0,54.3075,54.3291,54.2788,54.3219,26400.0
2011-02-03 14:50:00,75.56,75.75,75.55,75.67,44600.0,54.3219,54.4585,54.3147,54.401,44600.0
2011-02-03 15:00:00,75.68,75.78,75.68,75.73,51400.0,54.4082,54.4801,54.4082,54.4441,51400.0
2011-02-03 15:10:00,75.72,75.8,75.7,75.75,29800.0,54.4369,54.4944,54.4226,54.4585,29800.0
2011-02-03 15:20:00,75.74,75.79,75.67,75.73,51100.0,54.4513,54.4873,54.401,54.4441,51100.0
2011-02-03 15:30:00,75.73,75.74,75.68,75.73,44800.0,54.4441,54.4513,54.4082,54.4441,44800.0
2011-02-03 15:40:00,75.7,75.76,75.65,75.7,71600.0,54.4226,54.4657,54.3866,54.4226,71600.0
2011-02-03 15:50:00,75.7,75.79,75.65,75.65,117600.0,54.4226,54.4873,54.3866,54.3866,117600.0
2011-02-04 09:30:00,75.86,75.86,75.29,75.42,39300.0,54.5376,54.5376,54.1278,54.2213,39300.0
2011-02-04 09:40:00,75.39,75.57,75.29,75.51,26900.0,54.1997,54.3291,54.1278,54.286,26900.0
2011-02-04 09:50:00,75.54,75.7,75.46,75.67,20600.0,54.3075,54.4226,54.25,54.401,20600.0
2011-02-04 10:00:00,75.67,75.85,75.63,75.83,27500.0,54.401,54.5304,54.3722,54.516,27500.0
2011-02-04 10:10:00,75.84,75.87,75.58,75.6,22100.0,54.5232,54.5448,54.3363,54.3507,22100.0
2011-02-04 10:20:00,75.62,75.82,75.59,75.82,34700.0,54.365,54.5088,54.3435,54.5088,34700.0
2011-02-04 10:30:00,75.84,75.98,75.83,75.91,21700.0,54.5232,54.6239,54.516,54.5735,21700.0
2011-02-04 10:40:00,75.91,75.91,75.64,75.75,27500.0,54.5735,54.5735,54.3794,54.4585,27500.0
2011-02-04 10:50:00,75.73,75.76,75.52,75.69,22800.0,54.4441,54.4657,54.2931,54.4154,22800.0
2011-02-04 11:00:00,75.65,75.72,75.48,75.65,42000.0,54.3866,54.4369,54.2644,54.3866,42000.0
2011-02-04 11:10:00,75.64,75.76,75.56,75.75,26600.0,54.3794,54.4657,54.3219,54.4585,26600.0
2011-02-04 11:20:00,75.78,75.78,75.65,75.74,36700.0,54.4801,54.4801,54.3866,54.4513,36700.0
2011-02-04 11:30:00,75.74,75.79,75.65,75.75,15700.0,54.4513,54.4873,54.3866,54.4585,15700.0
2011-02-04 11:40:00,75.77,75.78,75.65,75.73,9900.0,54.4729,54.4801,54.3866,54.4441,9900.0
2011-02-04 11:50:00,75.73,75.73,75.63,75.7,10000.0,54.4441,54.4441,54.3722,54.4226,10000.0
2011-02-04 12:00:00,75.66,75.7,75.66,75.67,9500.0,54.3938,54.4226,54.3938,54.401,9500.0
2011-02-04 12:10:00,75.7,75.7,75.55,75.55,11600.0,54.4226,54.4226,54.3147,54.3147,11600.0
2011-02-04 12:20:00,75.55,75.63,75.54,75.54,9300.0,54.3147,54.3722,54.3075,54.3075,9300.0
2011-02-04 12:30:00,75.58,75.71,75.57,75.71,4900.0,54.3363,54.4297,54.3291,54.4297,4900.0
2011-02-04 12:40:00,75.7,75.73,75.66,75.68,11100.0,54.4226,54.4441,54.3938,54.4082,11100.0
2011-02-04 12:50:00,75.68,75.71,75.65,75.71,10400.0,54.4082,54.4297,54.3866,54.4297,10400.0
2011-02-04 13:00:00,75.71,75.73,75.67,75.71,10400.0,54.4297,54.4441,54.401,54.4297,10400.0
2011-02-04 13:10:00,75.71,75.78,75.7,75.71,13500.0,54.4297,54.4801,54.4226,54.4297,13500.0
2011-02-04 13:20:00,75.73,75.76,75.73,75.74,12200.0,54.4441,54.4657,54.4441,54.4513,12200.0
2011-02-04 13:30:00,75.75,75.77,75.72,75.73,13400.0,54.4585,54.4729,54.4369,54.4441,13400.0
2011-02-04 13:40:00,75.74,75.84,75.74,75.84,5600.0,54.4513,54.5232,54.4513,54.5232,5600.0
2011-02-04 13:50:00,75.81,75.84,75.77,75.77,11700.0,54.5016,54.5232,54.4729,54.4729,11700.0
2011-02-04 14:00:00,75.77,75.79,75.64,75.66,13000.0,54.4729,54.4873,54.3794,54.3938,13000.0
2011-02-04 14:10:00,75.66,75.77,75.64,75.74,16300.0,54.3938,54.4729,54.3794,54.4513,16300.0
2011-02-04 14:20:00,75.75,75.75,75.67,75.7,11900.0,54.4585,54.4585,54.401,54.4226,11900.0
2011-02-04 14:30:00,75.71,75.74,75.66,75.66,8900.0,54.4297,54.4513,54.3938,54.3938,8900.0
2011-02-04 14:40:00,75.64,75.7,75.57,75.69,13100.0,54.3794,54.4226,54.3291,54.4154,13100.0
2011-02-04 14:50:00,75.69,75.74,75.64,75.73,28700.0,54.4154,54.4513,54.3794,54.4441,28700.0
2011-02-04 15:00:00,75.74,75.81,75.65,75.73,29400.0,54.4513,54.5016,54.3866,54.4441,29400.0
2011-02-04 15:10:00,75.75,75.78,75.72,75.74,20400.0,54.4585,54.4801,54.4369,54.4513,20400.0
2011-02-04 15:20:00,75.74,75.8,75.71,75.74,31000.0,54.4513,54.4944,54.4297,54.4513,31000.0
2011-02-04 15:30:00,75.75,75.77,75.67,75.69,43400.0,54.4585,54.4729,54.401,54.4154,43400.0
2011-02-04 15:40:00,75.69,75.71,75.55,75.67,105600.0,54.4154,54.4297,54.3147,54.401,105600.0
2011-02-04 15:50:00,75.67,75.68,75.55,75.65,117300.0,54.401,54.4082,54.3147,54.3866,117300.0
2011-02-07 09:30:00,75.93,76.02,75.72,75.92,49400.0,54.5879,54.6526,54.4369,54.5807,49400.0
2011-02-07 09:40:00,75.92,76.17,75.92,76.16,53200.0,54.5807,54.7604,54.5807,54.7533,53200.0
2011-02-07 09:50:00,76.16,76.18,76.09,76.1,33900.0,54.7533,54.7676,54.7029,54.7101,33900.0
2011-02-07 10:00:00,76.09,76.2,76.03,76.12,52100.0,54.7029,54.782,54.6598,54.7245,52100.0
2011-02-07 10:10:00,76.11,76.15,76.02,76.15,31800.0,54.7173,54.7461,54.6526,54.7461,31800.0
2011-02-07 10:20:00,76.15,76.28,76.1,76.1,37000.0,54.7461,54.8395,54.7101,54.7101,37000.0
2011-02-07 10:30:00,76.1,76.28,76.1,76.25,28400.0,54.7101,54.8395,54.7101,54.818,28400.0
2011-02-07 10:40:00,76.26,76.33,76.21,76.33,29700.0,54.8252,54.8755,54.7892,54.8755,29700.0
2011-02-07 10:50:00,76.34,76.38,76.24,76.31,39900.0,54.8827,54.9114,54.8108,54.8611,39900.0
2011-02-07 11:00:00,76.31,76.42,76.3,76.41,34100.0,54.8611,54.9402,54.8539,54.933,34100.0
2011-02-07 11:10:00,76.43,76.44,76.32,76.33,34400.0,54.9474,54.9546,54.8683,54.8755,34400.0
2011-02-07 11:20:00,76.33,76.39,76.25,76.38,32000.0,54.8755,54.9186,54.818,54.9114,32000.0
2011-02-07 11:30:00,76.38,76.47,76.33,76.39,32500.0,54.9114,54.9761,54.8755,54.9186,32500.0
2011-02-07 11:40:00,76.4,76.41,76.3,76.31,19100.0,54.9258,54.933,54.8539,54.8611,19100.0
2011-02-07 11:50:00,76.33,76.36,76.3,76.31,16200.0,54.8755,54.897,54.8539,54.8611,16200.0
2011-02-07 12:00:00,76.33,76.36,76.29,76.31,19100.0,54.8755,54.897,54.8467,54.8611,19100.0
2011-02-07 12:10:00,76.31,76.37,76.28,76.34,25000.0,54.8611,54.9042,54.8395,54.8827,25000.0
2011-02-07 12:20:00,76.33,76.34,76.27,76.29,15800.0,54.8755,54.8827,54.8323,54.8467,15800.0
2011-02-07 12:30:00,76.3,76.37,76.3,76.3,17000.0,54.8539,54.9042,54.8539,54.8539,17000.0
2011-02-07 12:40:00,76.31,76.36,76.29,76.3,37000.0,54.8611,54.897,54.8467,54.8539,37000.0
2011-02-07 12:50:00,76.3,76.34,76.24,76.24,20300.0,54.8539,54.8827,54.8108,54.8108,20300.0
2011-02-07 13:00:00,76.25,76.4,76.25,76.4,24900.0,54.818,54.9258,54.818,54.9258,24900.0
2011-02-07 13:10:00,76.4,76.44,76.31,76.35,27000.0,54.9258,54.9546,54.8611,54.8899,27000.0
2011-02-07 13:20:00,76.34,76.35,76.3,76.31,16400.0,54.8827,54.8899,54.8539,54.8611,16400.0
2011-02-07 13:30:00,76.33,76.34,76.27,76.29,16000.0,54.8755,54.8827,54.8323,54.8467,16000.0
2011-02-07 13:40:00,76.3,76.35,76.29,76.35,18100.0,54.8539,54.8899,54.8467,54.8899,18100.0
2011-02-07 13:50:00,76.35,76.38,76.32,76.32,26500.0,54.8899,54.9114,54.8683,54.8683,26500.0
2011-02-07 14:00:00,76.33,76.34,76.28,76.31,20600.0,54.8755,54.8827,54.8395,54.8611,20600.0
2011-02-07 14:10:00,76.3,76.33,76.25,76.29,20400.0,54.8539,54.8755,54.818,54.8467,20400.0
2011-02-07 14:20:00,76.28,76.34,76.27,76.28,16300.0,54.8395,54.8827,54.8323,54.8395,16300.0
2011-02-07 14:30:00,76.29,76.32,76.27,76.29,28000.0,54.8467,54.8683,54.8323,54.8467,28000.0
2011-02-07 14:40:00,76.29,76.35,76.28,76.32,23400.0,54.8467,54.8899,54.8395,54.8683,23400.0
2011-02-07 14:50:00,76.33,76.38,76.23,76.32,32500.0,54.8755,54.9114,54.8036,54.8683,32500.0
2011-02-07 15:00:00,76.33,76.37,76.27,76.33,23500.0,54.8755,54.9042,54.8323,54.8755,23500.0
2011-02-07 15:10:00,76.34,76.35,76.19,76.25,52200.0,54.8827,54.8899,54.7748,54.818,52200.0
2011-02-07 15:20:00,76.24,76.33,76.2,76.28,53300.0,54.8108,54.8755,54.782,54.8395,53300.0
2011-02-07 15:30:00,76.28,76.38,76.28,76.38,62500.0,54.8395,54.9114,54.8395,54.9114,62500.0
2011-02-07 15:40:00,76.38,76.47,76.35,76.47,90800.0,54.9114,54.9761,54.8899,54.9761,90800.0
2011-02-07 15:50:00,76.46,76.49,76.4,76.41,104000.0,54.9689,54.9905,54.9258,54.933,104000.0
2011-02-08 09:30:00,77.04,77.31,76.64,76.64,83500.0,55.3859,55.58,55.0983,55.0983,83500.0
2011-02-08 09:40:00,76.68,76.95,76.64,76.95,42100.0,55.1271,55.3212,55.0983,55.3212,42100.0
2011-02-08 09:50:00,76.95,77.1,76.95,77.02,49700.0,55.3212,55.429,55.3212,55.3715,49700.0
2011-02-08 10:00:00,77.01,77.14,76.94,77.14,27500.0,55.3643,55.4578,55.314,55.4578,27500.0
2011-02-08 10:10:00,77.14,77.15,77.05,77.13,56900.0,55.4578,55.465,55.3931,55.4506,56900.0
2011-02-08 10:20:00,77.11,77.18,77.02,77.02,40600.0,55.4362,55.4866,55.3715,55.3715,40600.0
2011-02-08 10:30:00,77.03,77.03,76.92,76.95,41600.0,55.3787,55.3787,55.2996,55.3212,41600.0
2011-02-08 10:40:00,76.95,77.06,76.95,77.03,33800.0,55.3212,55.4003,55.3212,55.3787,33800.0
2011-02-08 10:50:00,77.04,77.09,76.92,76.92,25100.0,55.3859,55.4219,55.2996,55.2996,25100.0
2011-02-08 11:00:00,76.97,77.02,76.93,76.95,28800.0,55.3356,55.3715,55.3068,55.3212,28800.0
2011-02-08 11:10:00,76.95,76.95,76.88,76.9,26900.0,55.3212,55.3212,55.2709,55.2853,26900.0
2011-02-08 11:20:00,76.9,77.02,76.88,77.02,15800.0,55.2853,55.3715,55.2709,55.3715,15800.0
2011-02-08 11:30:00,77.02,77.14,77.01,77.11,30000.0,55.3715,55.4578,55.3643,55.4362,30000.0
2011-02-08 11:40:00,77.13,77.24,77.12,77.23,16900.0,55.4506,55.5297,55.4434,55.5225,16900.0
2011-02-08 11:50:00,77.25,77.38,77.24,77.38,43000.0,55.5369,55.6303,55.5297,55.6303,43000.0
2011-02-08 12:00:00,77.38,77.4,77.3,77.38,55700.0,55.6303,55.6447,55.5728,55.6303,55700.0
2011-02-08 12:10:00,77.39,77.49,77.36,77.4,33800.0,55.6375,55.7094,55.616,55.6447,33800.0
2011-02-08 12:20:00,77.4,77.52,77.38,77.48,34800.0,55.6447,55.731,55.6303,55.7022,34800.0
2011-02-08 12:30:00,77.49,77.52,77.44,77.44,27700.0,55.7094,55.731,55.6735,55.6735,27700.0
2011-02-08 12:40:00,77.44,77.53,77.43,77.53,24600.0,55.6735,55.7382,55.6663,55.7382,24600.0
2011-02-08 12:50:00,77.52,77.55,77.41,77.45,26800.0,55.731,55.7526,55.6519,55.6807,26800.0
2011-02-08 13:00:00,77.45,77.5,77.41,77.47,38100.0,55.6807,55.7166,55.6519,55.695,38100.0
2011-02-08 13:10:00,77.46,77.51,77.4,77.41,41600.0,55.6879,55.7238,55.6447,55.6519,41600.0
2011-02-08 13:20:00,77.44,77.47,77.43,77.44,30100.0,55.6735,55.695,55.6663,55.6735,30100.0
2011-02-08 13:30:00,77.45,77.51,77.4,77.5,55900.0,55.6807,55.7238,55.6447,55.7166,55900.0
2011-02-08 13:40:00,77.52,77.53,77.45,77.5,37000.0,55.731,55.7382,55.6807,55.7166,37000.0
2011-02-08 13:50:00,77.5,77.56,77.45,77.48,28200.0,55.7166,55.7598,55.6807,55.7022,28200.0
2011-02-08 14:00:00,77.48,77.5,77.45,77.48,52400.0,55.7022,55.7166,55.6807,55.7022,52400.0
2011-02-08 14:10:00,77.48,77.55,77.47,77.54,44600.0,55.7022,55.7526,55.695,55.7454,44600.0
2011-02-08 14:20:00,77.54,77.55,77.48,77.53,32600.0,55.7454,55.7526,55.7022,55.7382,32600.0
2011-02-08 14:30:00,77.54,77.63,77.52,77.63,50200.0,55.7454,55.8101,55.731,55.8101,50200.0
2011-02-08 14:40:00,77.63,77.64,77.58,77.58,40500.0,55.8101,55.8173,55.7741,55.7741,40500.0
2011-02-08 14:50:00,77.57,77.58,77.5,77.56,40700.0,55.7669,55.7741,55.7166,55.7598,40700.0
2011-02-08 15:00:00,77.55,77.72,77.54,77.72,82400.0,55.7526,55.8748,55.7454,55.8748,82400.0
2011-02-08 15:10:00,77.72,77.75,77.67,77.75,50300.0,55.8748,55.8963,55.8388,55.8963,50300.0
2011-02-08 15:20:00,77.75,77.75,77.69,77.72,73600.0,55.8963,55.8963,55.8532,55.8748,73600.0
2011-02-08 15:30:00,77.73,77.86,77.73,77.86,102800.0,55.882,55.9754,55.882,55.9754,102800.0
2011-02-08 15:40:00,77.86,77.92,77.8,77.91,116200.0,55.9754,56.0186,55.9323,56.0114,116200.0
2011-02-08 15:50:00,77.89,77.96,77.84,77.84,180600.0,55.997,56.0473,55.9611,55.9611,180600.0
2011-02-09 09:30:00,77.58,77.69,77.18,77.46,87800.0,55.7741,55.8532,55.4866,55.6879,87800.0
2011-02-09 09:40:00,77.44,77.7,77.27,77.63,85400.0,55.6735,55.8604,55.5513,55.8101,85400.0
2011-02-09 09:50:00,77.59,77.81,77.59,77.81,55500.0,55.7813,55.9395,55.7813,55.9395,55500.0
2011-02-09 10:00:00,77.79,77.95,77.72,77.9,42900.0,55.9251,56.0401,55.8748,56.0042,42900.0
2011-02-09 10:10:00,77.9,77.97,77.82,77.97,53500.0,56.0042,56.0545,55.9467,56.0545,53500.0
2011-02-09 10:20:00,77.98,78.1,77.91,77.98,55300.0,56.0617,56.148,56.0114,56.0617,55300.0
2011-02-09 10:30:00,77.98,78.1,77.96,78.04,40100.0,56.0617,56.148,56.0473,56.1048,40100.0
2011-02-09 10:40:00,78.04,78.2,78.02,78.2,32200.0,56.1048,56.2199,56.0905,56.2199,32200.0
2011-02-09 10:50:00,78.19,78.21,78.02,78.06,56000.0,56.2127,56.2271,56.0905,56.1192,56000.0
2011-02-09 11:00:00,78.06,78.07,77.93,77.98,47200.0,56.1192,56.1264,56.0258,56.0617,47200.0
2011-02-09 11:10:00,77.99,78.0,77.72,77.8,30800.0,56.0689,56.0761,55.8748,55.9323,30800.0
2011-02-09 11:20:00,77.81,77.93,77.71,77.87,36900.0,55.9395,56.0258,55.8676,55.9826,36900.0
2011-02-09 11:30:00,77.83,77.96,77.8,77.92,34900.0,55.9539,56.0473,55.9323,56.0186,34900.0
2011-02-09 11:40:00,77.93,78.09,77.89,78.04,23200.0,56.0258,56.1408,55.997,56.1048,23200.0
2011-02-09 11:50:00,78.0,78.01,77.85,77.87,34000.0,56.0761,56.0833,55.9682,55.9826,34000.0
2011-02-09 12:00:00,77.87,77.89,77.75,77.87,23100.0,55.9826,55.997,55.8963,55.9826,23100.0
2011-02-09 12:10:00,77.85,77.96,77.84,77.89,14000.0,55.9682,56.0473,55.9611,55.997,14000.0
2011-02-09 12:20:00,77.92,77.98,77.87,77.95,17000.0,56.0186,56.0617,55.9826,56.0401,17000.0
2011-02-09 12:30:00,77.96,78.05,77.92,78.01,14600.0,56.0473,56.112,56.0186,56.0833,14600.0
2011-02-09 12:40:00,78.02,78.14,78.0,78.08,29800.0,56.0905,56.1767,56.0761,56.1336,29800.0
2011-02-09 12:50:00,78.07,78.17,78.05,78.13,20600.0,56.1264,56.1983,56.112,56.1695,20600.0
2011-02-09 13:00:00,78.11,78.18,78.06,78.17,42300.0,56.1552,56.2055,56.1192,56.1983,42300.0
2011-02-09 13:10:00,78.18,78.18,78.03,78.08,33400.0,56.2055,56.2055,56.0976,56.1336,33400.0
2011-02-09 13:20:00,78.07,78.11,78.01,78.05,30400.0,56.1264,56.1552,56.0833,56.112,30400.0
2011-02-09 13:30:00,78.07,78.07,78.02,78.04,10300.0,56.1264,56.1264,56.0905,56.1048,10300.0
2011-02-09 13:40:00,78.05,78.05,78.0,78.03,23200.0,56.112,56.112,56.0761,56.0976,23200.0
2011-02-09 13:50:00,78.03,78.09,77.95,77.95,27300.0,56.0976,56.1408,56.0401,56.0401,27300.0
2011-02-09 14:00:00,77.93,77.93,77.78,77.8,28800.0,56.0258,56.0258,55.9179,55.9323,28800.0
2011-02-09 14:10:00,77.79,77.8,77.73,77.74,19700.0,55.9251,55.9323,55.882,55.8892,19700.0
2011-02-09 14:20:00,77.74,77.75,77.61,77.73,29300.0,55.8892,55.8963,55.7957,55.882,29300.0
2011-02-09 14:30:00,77.71,77.73,77.54,77.54,25100.0,55.8676,55.882,55.7454,55.7454,25100.0
2011-02-09 14:40:00,77.54,77.6,77.5,77.54,31900.0,55.7454,55.7885,55.7166,55.7454,31900.0
2011-02-09 14:50:00,77.55,77.64,77.46,77.59,17700.0,55.7526,55.8173,55.6879,55.7813,17700.0
2011-02-09 15:00:00,77.57,77.69,77.56,77.63,25500.0,55.7669,55.8532,55.7598,55.8101,25500.0
2011-02-09 15:10:00,77.62,77.75,77.62,77.7,23000.0,55.8029,55.8963,55.8029,55.8604,23000.0
2011-02-09 15:20:00,77.69,77.77,77.64,77.68,22500.0,55.8532,55.9107,55.8173,55.846,22500.0
2011-02-09 15:30:00,77.69,77.81,77.68,77.8,82600.0,55.8532,55.9395,55.846,55.9323,82600.0
2011-02-09 15:40:00,77.78,77.81,77.62,77.65,109400.0,55.9179,55.9395,55.8029,55.8245,109400.0
2011-02-09 15:50:00,77.67,77.9,77.63,77.9,133300.0,55.8388,56.0042,55.8101,56.0042,133300.0
2011-02-10 09:30:00,77.89,77.9,77.59,77.89,39100.0,55.997,56.0042,55.7813,55.997,39100.0
2011-02-10 09:40:00,77.83,77.83,77.31,77.37,33700.0,55.9539,55.9539,55.58,55.6232,33700.0
2011-02-10 09:50:00,77.37,77.39,77.25,77.31,30500.0,55.6232,55.6375,55.5369,55.58,30500.0
2011-02-10 10:00:00,77.3,77.3,77.05,77.12,62500.0,55.5728,55.5728,55.3931,55.4434,62500.0
2011-02-10 10:10:00,77.13,77.38,77.12,77.35,45500.0,55.4506,55.6303,55.4434,55.6088,45500.0
2011-02-10 10:20:00,77.37,77.37,77.12,77.25,36600.0,55.6232,55.6232,55.4434,55.5369,36600.0
2011-02-10 10:30:00,77.29,77.39,77.19,77.33,30400.0,55.5656,55.6375,55.4938,55.5944,30400.0
2011-02-10 10:40:00,77.32,77.48,77.25,77.44,27600.0,55.5872,55.7022,55.5369,55.6735,27600.0
2011-02-10 10:50:00,77.44,77.46,77.35,77.39,46100.0,55.6735,55.6879,55.6088,55.6375,46100.0
2011-02-10 11:00:00,77.36,77.51,77.36,77.46,31100.0,55.616,55.7238,55.616,55.6879,31100.0
2011-02-10 11:10:00,77.47,77.56,77.38,77.38,38600.0,55.695,55.7598,55.6303,55.6303,38600.0
2011-02-10 11:20:00,77.37,77.45,77.34,77.43,37400.0,55.6232,55.6807,55.6016,55.6663,37400.0
2011-02-10 11:30:00,77.45,77.49,77.38,77.4,56900.0,55.6807,55.7094,55.6303,55.6447,56900.0
2011-02-10 11:40:00,77.41,77.45,77.36,77.43,43100.0,55.6519,55.6807,55.616,55.6663,43100.0
2011-02-10 11:50:00,77.43,77.45,77.37,77.39,59400.0,55.6663,55.6807,55.6232,55.6375,59400.0
2011-02-10 12:00:00,77.4,77.42,77.39,77.41,33400.0,55.6447,55.6591,55.6375,55.6519,33400.0
2011-02-10 12:10:00,77.4,77.42,77.33,77.33,22800.0,55.6447,55.6591,55.5944,55.5944,22800.0
2011-02-10 12:20:00,77.34,77.39,77.3,77.37,40600.0,55.6016,55.6375,55.5728,55.6232,40600.0
2011-02-10 12:30:00,77.37,77.41,77.32,77.35,29600.0,55.6232,55.6519,55.5872,55.6088,29600.0
2011-02-10 12:40:00,77.34,77.38,77.3,77.3,83800.0,55.6016,55.6303,55.5728,55.5728,83800.0
2011-02-10 12:50:00,77.3,77.3,77.23,77.25,23100.0,55.5728,55.5728,55.5225,55.5369,23100.0
2011-02-10 13:00:00,77.24,77.37,77.23,77.35,29500.0,55.5297,55.6232,55.5225,55.6088,29500.0
2011-02-10 13:10:00,77.35,77.4,77.25,77.3,45600.0,55.6088,55.6447,55.5369,55.5728,45600.0
2011-02-10 13:20:00,77.31,77.35,77.25,77.25,15900.0,55.58,55.6088,55.5369,55.5369,15900.0
2011-02-10 13:30:00,77.25,77.31,77.22,77.26,27700.0,55.5369,55.58,55.5153,55.5441,27700.0
2011-02-10 13:40:00,77.26,77.41,77.19,77.41,44000.0,55.5441,55.6519,55.4938,55.6519,44000.0
2011-02-10 13:50:00,77.4,77.43,77.32,77.36,41000.0,55.6447,55.6663,55.5872,55.616,41000.0
2011-02-10 14:00:00,77.37,77.45,77.36,77.4,26900.0,55.6232,55.6807,55.616,55.6447,26900.0
2011-02-10 14:10:00,77.41,77.48,77.36,77.36,38000.0,55.6519,55.7022,55.616,55.616,38000.0
2011-02-10 14:20:00,77.36,77.42,77.34,77.35,33100.0,55.616,55.6591,55.6016,55.6088,33100.0
2011-02-10 14:30:00,77.35,77.42,77.33,77.37,28700.0,55.6088,55.6591,55.5944,55.6232,28700.0
2011-02-10 14:40:00,77.39,77.4,77.34,77.34,19600.0,55.6375,55.6447,55.6016,55.6016,19600.0
2011-02-10 14:50:00,77.34,77.37,77.29,77.29,38300.0,55.6016,55.6232,55.5656,55.5656,38300.0
2011-02-10 15:00:00,77.3,77.32,77.22,77.23,30100.0,55.5728,55.5872,55.5153,55.5225,30100.0
2011-02-10 15:10:00,77.23,77.3,77.2,77.27,56000.0,55.5225,55.5728,55.5009,55.5513,56000.0
2011-02-10 15:20:00,77.27,77.37,77.26,77.36,61000.0,55.5513,55.6232,55.5441,55.616,61000.0
2011-02-10 15:30:00,77.34,77.46,77.34,77.44,96800.0,55.6016,55.6879,55.6016,55.6735,96800.0
2011-02-10 15:40:00,77.43,77.54,77.4,77.44,141500.0,55.6663,55.7454,55.6447,55.6735,141500.0
2011-02-10 15:50:00,77.45,77.47,77.08,77.28,286700.0,55.6807,55.695,55.4147,55.5585,286700.0
2011-02-11 09:30:00,77.08,77.08,76.59,76.76,40800.0,55.4147,55.4147,55.0624,55.1846,40800.0
2011-02-11 09:40:00,76.74,76.84,76.66,76.78,23100.0,55.1702,55.2421,55.1127,55.199,23100.0
2011-02-11 09:50:00,76.81,77.16,76.81,77.16,45800.0,55.2206,55.4722,55.2206,55.4722,45800.0
2011-02-11 10:00:00,77.16,77.31,77.15,77.3,35500.0,55.4722,55.58,55.465,55.5728,35500.0
2011-02-11 10:10:00,77.3,77.33,77.16,77.23,11200.0,55.5728,55.5944,55.4722,55.5225,11200.0
2011-02-11 10:20:00,77.23,77.27,77.13,77.18,13900.0,55.5225,55.5513,55.4506,55.4866,13900.0
2011-02-11 10:30:00,77.2,77.24,77.12,77.22,19800.0,55.5009,55.5297,55.4434,55.5153,19800.0
2011-02-11 10:40:00,77.22,77.33,77.19,77.33,13700.0,55.5153,55.5944,55.4938,55.5944,13700.0
2011-02-11 10:50:00,77.33,77.38,77.28,77.36,42600.0,55.5944,55.6303,55.5585,55.616,42600.0
2011-02-11 11:00:00,77.37,77.6,77.34,77.45,70600.0,55.6232,55.7885,55.6016,55.6807,70600.0
2011-02-11 11:10:00,77.47,77.47,77.28,77.32,26500.0,55.695,55.695,55.5585,55.5872,26500.0
2011-02-11 11:20:00,77.32,77.4,77.3,77.31,18200.0,55.5872,55.6447,55.5728,55.58,18200.0
2011-02-11 11:30:00,77.31,77.38,77.26,77.3,20300.0,55.58,55.6303,55.5441,55.5728,20300.0
2011-02-11 11:40:00,77.28,77.29,77.17,77.27,48900.0,55.5585,55.5656,55.4794,55.5513,48900.0
2011-02-11 11:50:00,77.29,77.44,77.29,77.41,17700.0,55.5656,55.6735,55.5656,55.6519,17700.0
2011-02-11 12:00:00,77.42,77.57,77.41,77.56,25600.0,55.6591,55.7669,55.6519,55.7598,25600.0
2011-02-11 12:10:00,77.56,77.61,77.3,77.33,16600.0,55.7598,55.7957,55.5728,55.5944,16600.0
2011-02-11 12:20:00,77.31,77.32,77.19,77.2,26200.0,55.58,55.5872,55.4938,55.5009,26200.0
2011-02-11 12:30:00,77.2,77.37,77.18,77.18,76800.0,55.5009,55.6232,55.4866,55.4866,76800.0
2011-02-11 12:40:00,77.19,77.31,77.19,77.28,31400.0,55.4938,55.58,55.4938,55.5585,31400.0
2011-02-11 12:50:00,77.29,77.41,77.29,77.38,47400.0,55.5656,55.6519,55.5656,55.6303,47400.0
2011-02-11 13:00:00,77.38,77.56,77.38,77.54,15300.0,55.6303,55.7598,55.6303,55.7454,15300.0
2011-02-11 13:10:00,77.51,77.53,77.42,77.51,10300.0,55.7238,55.7382,55.6591,55.7238,10300.0
2011-02-11 13:20:00,77.5,77.51,77.41,77.48,6600.0,55.7166,55.7238,55.6519,55.7022,6600.0
2011-02-11 13:30:00,77.46,77.53,77.46,77.49,25800.0,55.6879,55.7382,55.6879,55.7094,25800.0
2011-02-11 13:40:00,77.49,77.6,77.45,77.45,51300.0,55.7094,55.7885,55.6807,55.6807,51300.0
2011-02-11 13:50:00,77.45,77.48,77.4,77.45,23200.0,55.6807,55.7022,55.6447,55.6807,23200.0
2011-02-11 14:00:00,77.43,77.59,77.42,77.49,27800.0,55.6663,55.7813,55.6591,55.7094,27800.0
2011-02-11 14:10:00,77.51,77.52,77.42,77.43,11600.0,55.7238,55.731,55.6591,55.6663,11600.0
2011-02-11 14:20:00,77.44,77.52,77.42,77.43,23100.0,55.6735,55.731,55.6591,55.6663,23100.0
2011-02-11 14:30:00,77.42,77.6,77.42,77.6,15700.0,55.6591,55.7885,55.6591,55.7885,15700.0
2011-02-11 14:40:00,77.6,77.72,77.53,77.56,22500.0,55.7885,55.8748,55.7382,55.7598,22500.0
2011-02-11 14:50:00,77.57,77.64,77.5,77.5,14300.0,55.7669,55.8173,55.7166,55.7166,14300.0
2011-02-11 15:00:00,77.51,77.57,77.47,77.56,17000.0,55.7238,55.7669,55.695,55.7598,17000.0
2011-02-11 15:10:00,77.57,77.64,77.54,77.56,21800.0,55.7669,55.8173,55.7454,55.7598,21800.0
2011-02-11 15:20:00,77.54,77.67,77.54,77.6,31600.0,55.7454,55.8388,55.7454,55.7885,31600.0
2011-02-11 15:30:00,77.61,77.62,77.43,77.45,47100.0,55.7957,55.8029,55.6663,55.6807,47100.0
2011-02-11 15:40:00,77.45,77.5,77.39,77.45,73800.0,55.6807,55.7166,55.6375,55.6807,73800.0
2011-02-11 15:50:00,77.44,77.51,77.4,77.48,120400.0,55.6735,55.7238,55.6447,55.7022,120400.0
2011-02-14 09:30:00,77.59,77.65,77.02,77.06,32000.0,55.7813,55.8245,55.3715,55.4003,32000.0
2011-02-14 09:40:00,77.11,77.14,76.75,77.09,33600.0,55.4362,55.4578,55.1774,55.4219,33600.0
2011-02-14 09:50:00,77.1,77.2,77.03,77.15,28200.0,55.429,55.5009,55.3787,55.465,28200.0
2011-02-14 10:00:00,77.15,77.16,76.86,76.9,99200.0,55.465,55.4722,55.2565,55.2853,99200.0
2011-02-14 10:10:00,76.91,76.91,76.63,76.75,43500.0,55.2925,55.2925,55.0912,55.1774,43500.0
2011-02-14 10:20:00,76.73,76.75,76.61,76.63,41600.0,55.163,55.1774,55.0768,55.0912,41600.0
2011-02-14 10:30:00,76.61,76.66,76.6,76.64,37800.0,55.0768,55.1127,55.0696,55.0983,37800.0
2011-02-14 10:40:00,76.65,76.67,76.5,76.55,40400.0,55.1055,55.1199,54.9977,55.0336,40400.0
2011-02-14 10:50:00,76.56,76.6,76.54,76.6,23200.0,55.0408,55.0696,55.0264,55.0696,23200.0
2011-02-14 11:00:00,76.6,76.6,76.54,76.57,25500.0,55.0696,55.0696,55.0264,55.048,25500.0
2011-02-14 11:10:00,76.57,76.65,76.5,76.65,18100.0,55.048,55.1055,54.9977,55.1055,18100.0
2011-02-14 11:20:00,76.65,76.7,76.61,76.67,26000.0,55.1055,55.1415,55.0768,55.1199,26000.0
2011-02-14 11:30:00,76.66,76.71,76.66,76.7,26400.0,55.1127,55.1487,55.1127,55.1415,26400.0
2011-02-14 11:40:00,76.7,76.79,76.7,76.71,19300.0,55.1415,55.2062,55.1415,55.1487,19300.0
2011-02-14 11:50:00,76.7,76.75,76.68,76.7,21500.0,55.1415,55.1774,55.1271,55.1415,21500.0
2011-02-14 12:00:00,76.7,76.7,76.69,76.7,10400.0,55.1415,55.1415,55.1343,55.1415,10400.0
2011-02-14 12:10:00,76.7,76.75,76.7,76.75,7400.0,55.1415,55.1774,55.1415,55.1774,7400.0
2011-02-14 12:20:00,76.75,76.8,76.74,76.8,19200.0,55.1774,55.2134,55.1702,55.2134,19200.0
2011-02-14 12:30:00,76.8,76.8,76.72,76.73,17700.0,55.2134,55.2134,55.1559,55.163,17700.0
2011-02-14 12:40:00,76.72,76.73,76.55,76.57,61900.0,55.1559,55.163,55.0336,55.048,61900.0
2011-02-14 12:50:00,76.57,76.6,76.52,76.58,13100.0,55.048,55.0696,55.0121,55.0552,13100.0
2011-02-14 13:00:00,76.58,76.63,76.55,76.59,27800.0,55.0552,55.0912,55.0336,55.0624,27800.0
2011-02-14 13:10:00,76.59,76.69,76.59,76.69,12500.0,55.0624,55.1343,55.0624,55.1343,12500.0
2011-02-14 13:20:00,76.69,76.72,76.66,76.7,11900.0,55.1343,55.1559,55.1127,55.1415,11900.0
2011-02-14 13:30:00,76.7,76.76,76.69,76.75,7600.0,55.1415,55.1846,55.1343,55.1774,7600.0
2011-02-14 13:40:00,76.76,76.83,76.73,76.81,29100.0,55.1846,55.2349,55.163,55.2206,29100.0
2011-02-14 13:50:00,76.81,76.83,76.78,76.82,8900.0,55.2206,55.2349,55.199,55.2277,8900.0
2011-02-14 14:00:00,76.81,76.85,76.71,76.83,49600.0,55.2206,55.2493,55.1487,55.2349,49600.0
2011-02-14 14:10:00,76.83,76.83,76.7,76.71,29300.0,55.2349,55.2349,55.1415,55.1487,29300.0
2011-02-14 14:20:00,76.72,76.73,76.64,76.7,34900.0,55.1559,55.163,55.0983,55.1415,34900.0
2011-02-14 14:30:00,76.71,76.8,76.7,76.75,17500.0,55.1487,55.2134,55.1415,55.1774,17500.0
2011-02-14 14:40:00,76.76,76.85,76.75,76.83,16800.0,55.1846,55.2493,55.1774,55.2349,16800.0
2011-02-14 14:50:00,76.83,76.86,76.81,76.86,21200.0,55.2349,55.2565,55.2206,55.2565,21200.0
2011-02-14 15:00:00,76.86,76.95,76.85,76.85,26000.0,55.2565,55.3212,55.2493,55.2493,26000.0
2011-02-14 15:10:00,76.87,76.96,76.86,76.93,25400.0,55.2637,55.3284,55.2565,55.3068,25400.0
2011-02-14 15:20:00,76.94,76.94,76.84,76.88,31800.0,55.314,55.314,55.2421,55.2709,31800.0
2011-02-14 15:30:00,76.87,76.9,76.74,76.78,53900.0,55.2637,55.2853,55.1702,55.199,53900.0
2011-02-14 15:40:00,76.77,76.91,76.77,76.87,57400.0,55.1918,55.2925,55.1918,55.2637,57400.0
2011-02-14 15:50:00,76.87,76.88,76.81,76.85,73000.0,55.2637,55.2709,55.2206,55.2493,73000.0
2011-02-15 09:30:00,76.41,76.49,76.08,76.15,76500.0,54.933,54.9905,54.6957,54.7461,76500.0
2011-02-15 09:40:00,76.14,76.53,76.14,76.21,30000.0,54.7389,55.0193,54.7389,54.7892,30000.0
2011-02-15 09:50:00,76.21,76.59,76.21,76.51,89100.0,54.7892,55.0624,54.7892,55.0049,89100.0
2011-02-15 10:00:00,76.52,76.58,76.42,76.47,47100.0,55.0121,55.0552,54.9402,54.9761,47100.0
2011-02-15 10:10:00,76.45,76.59,76.39,76.55,52400.0,54.9617,55.0624,54.9186,55.0336,52400.0
2011-02-15 10:20:00,76.56,76.6,76.43,76.51,33800.0,55.0408,55.0696,54.9474,55.0049,33800.0
2011-02-15 10:30:00,76.49,76.58,76.46,76.57,26600.0,54.9905,55.0552,54.9689,55.048,26600.0
2011-02-15 10:40:00,76.57,76.74,76.57,76.74,48800.0,55.048,55.1702,55.048,55.1702,48800.0
2011-02-15 10:50:00,76.74,76.98,76.72,76.93,50800.0,55.1702,55.3428,55.1559,55.3068,50800.0
2011-02-15 11:00:00,76.93,77.22,76.92,77.21,64100.0,55.3068,55.5153,55.2996,55.5081,64100.0
2011-02-15 11:10:00,77.2,77.27,77.08,77.09,50300.0,55.5009,55.5513,55.4147,55.4219,50300.0
2011-02-15 11:20:00,77.09,77.13,77.01,77.12,41300.0,55.4219,55.4506,55.3643,55.4434,41300.0
2011-02-15 11:30:00,77.11,77.19,76.96,77.06,37500.0,55.4362,55.4938,55.3284,55.4003,37500.0
2011-02-15 11:40:00,77.05,77.32,77.03,77.31,98900.0,55.3931,55.5872,55.3787,55.58,98900.0
2011-02-15 11:50:00,77.31,77.39,77.3,77.35,39100.0,55.58,55.6375,55.5728,55.6088,39100.0
2011-02-15 12:00:00,77.35,77.43,77.29,77.41,27400.0,55.6088,55.6663,55.5656,55.6519,27400.0
2011-02-15 12:10:00,77.4,77.45,77.34,77.38,25500.0,55.6447,55.6807,55.6016,55.6303,25500.0
2011-02-15 12:20:00,77.39,77.51,77.38,77.45,49900.0,55.6375,55.7238,55.6303,55.6807,49900.0
2011-02-15 12:30:00,77.45,77.52,77.42,77.51,43600.0,55.6807,55.731,55.6591,55.7238,43600.0
2011-02-15 12:40:00,77.51,77.56,77.49,77.55,28300.0,55.7238,55.7598,55.7094,55.7526,28300.0
2011-02-15 12:50:00,77.55,77.56,77.46,77.52,23500.0,55.7526,55.7598,55.6879,55.731,23500.0
2011-02-15 13:00:00,77.52,77.52,77.43,77.48,17700.0,55.731,55.731,55.6663,55.7022,17700.0
2011-02-15 13:10:00,77.49,77.6,77.49,77.6,29200.0,55.7094,55.7885,55.7094,55.7885,29200.0
2011-02-15 13:20:00,77.61,77.72,77.59,77.72,23100.0,55.7957,55.8748,55.7813,55.8748,23100.0
2011-02-15 13:30:00,77.71,77.71,77.52,77.53,40800.0,55.8676,55.8676,55.731,55.7382,40800.0
2011-02-15 13:40:00,77.54,77.59,77.5,77.52,21200.0,55.7454,55.7813,55.7166,55.731,21200.0
2011-02-15 13:50:00,77.49,77.5,77.37,77.47,50700.0,55.7094,55.7166,55.6232,55.695,50700.0
2011-02-15 14:00:00,77.46,77.47,77.35,77.36,39400.0,55.6879,55.695,55.6088,55.616,39400.0
2011-02-15 14:10:00,77.35,77.4,77.26,77.39,32100.0,55.6088,55.6447,55.5441,55.6375,32100.0
2011-02-15 14:20:00,77.39,77.39,77.29,77.34,42400.0,55.6375,55.6375,55.5656,55.6016,42400.0
2011-02-15 14:30:00,77.35,77.36,77.28,77.3,40800.0,55.6088,55.616,55.5585,55.5728,40800.0
2011-02-15 14:40:00,77.31,77.44,77.3,77.43,28600.0,55.58,55.6735,55.5728,55.6663,28600.0
2011-02-15 14:50:00,77.42,77.5,77.41,77.47,19700.0,55.6591,55.7166,55.6519,55.695,19700.0
2011-02-15 15:00:00,77.48,77.59,77.45,77.52,37000.0,55.7022,55.7813,55.6807,55.731,37000.0
2011-02-15 15:10:00,77.53,77.57,77.5,77.55,26300.0,55.7382,55.7669,55.7166,55.7526,26300.0
2011-02-15 15:20:00,77.55,77.62,77.52,77.56,49200.0,55.7526,55.8029,55.731,55.7598,49200.0
2011-02-15 15:30:00,77.57,77.61,77.51,77.6,78200.0,55.7669,55.7957,55.7238,55.7885,78200.0
2011-02-15 15:40:00,77.62,77.66,77.56,77.59,85000.0,55.8029,55.8316,55.7598,55.7813,85000.0
2011-02-15 15:50:00,77.59,77.64,77.55,77.61,129100.0,55.7813,55.8173,55.7526,55.7957,129100.0
2011-02-16 09:30:00,77.7,77.8,77.25,77.48,40300.0,55.8604,55.9323,55.5369,55.7022,40300.0
2011-02-16 09:40:00,77.47,77.65,77.45,77.49,24000.0,55.695,55.8245,55.6807,55.7094,24000.0
2011-02-16 09:50:00,77.49,77.49,77.23,77.28,32000.0,55.7094,55.7094,55.5225,55.5585,32000.0
2011-02-16 10:00:00,77.25,77.25,77.01,77.06,26800.0,55.5369,55.5369,55.3643,55.4003,26800.0
2011-02-16 10:10:00,77.05,77.29,77.05,77.27,23700.0,55.3931,55.5656,55.3931,55.5513,23700.0
2011-02-16 10:20:00,77.27,77.46,77.27,77.3,13000.0,55.5513,55.6879,55.5513,55.5728,13000.0
2011-02-16 10:30:00,77.3,77.45,77.26,77.38,15900.0,55.5728,55.6807,55.5441,55.6303,15900.0
2011-02-16 10:40:00,77.38,77.38,77.07,77.16,37200.0,55.6303,55.6303,55.4075,55.4722,37200.0
2011-02-16 10:50:00,77.16,77.17,76.92,76.95,24700.0,55.4722,55.4794,55.2996,55.3212,24700.0
2011-02-16 11:00:00,76.97,76.97,76.91,76.92,47700.0,55.3356,55.3356,55.2925,55.2996,47700.0
2011-02-16 11:10:00,76.92,76.95,76.91,76.92,31500.0,55.2996,55.3212,55.2925,55.2996,31500.0
2011-02-16 11:20:00,76.93,76.94,76.9,76.9,55400.0,55.3068,55.314,55.2853,55.2853,55400.0
2011-02-16 11:30:00,76.91,76.91,76.79,76.79,84600.0,55.2925,55.2925,55.2062,55.2062,84600.0
2011-02-16 11:40:00,76.8,76.82,76.71,76.74,24800.0,55.2134,55.2277,55.1487,55.1702,24800.0
2011-02-16 11:50:00,76.74,76.74,76.66,76.68,24000.0,55.1702,55.1702,55.1127,55.1271,24000.0
2011-02-16 12:00:00,76.7,76.71,76.23,76.25,56600.0,55.1415,55.1487,54.8036,54.818,56600.0
2011-02-16 12:10:00,76.24,76.52,76.22,76.38,30200.0,54.8108,55.0121,54.7964,54.9114,30200.0
2011-02-16 12:20:00,76.39,76.63,76.39,76.62,25000.0,54.9186,55.0912,54.9186,55.084,25000.0
2011-02-16 12:30:00,76.63,76.68,76.61,76.63,26000.0,55.0912,55.1271,55.0768,55.0912,26000.0
2011-02-16 12:40:00,76.63,76.64,76.52,76.53,28600.0,55.0912,55.0983,55.0121,55.0193,28600.0
2011-02-16 12:50:00,76.52,76.55,76.48,76.54,25200.0,55.0121,55.0336,54.9833,55.0264,25200.0
2011-02-16 13:00:00,76.56,76.63,76.53,76.61,17400.0,55.0408,55.0912,55.0193,55.0768,17400.0
2011-02-16 13:10:00,76.61,76.64,76.55,76.55,18600.0,55.0768,55.0983,55.0336,55.0336,18600.0
2011-02-16 13:20:00,76.56,76.62,76.56,76.57,15300.0,55.0408,55.084,55.0408,55.048,15300.0
2011-02-16 13:30:00,76.57,76.58,76.53,76.56,15300.0,55.048,55.0552,55.0193,55.0408,15300.0
2011-02-16 13:40:00,76.57,76.78,76.57,76.76,14900.0,55.048,55.199,55.048,55.1846,14900.0
2011-02-16 13:50:00,76.77,76.81,76.75,76.81,17900.0,55.1918,55.2206,55.1774,55.2206,17900.0
2011-02-16 14:00:00,76.81,76.85,76.73,76.75,27200.0,55.2206,55.2493,55.163,55.1774,27200.0
2011-02-16 14:10:00,76.75,76.78,76.7,76.72,21900.0,55.1774,55.199,55.1415,55.1559,21900.0
2011-02-16 14:20:00,76.72,76.79,76.69,76.69,33200.0,55.1559,55.2062,55.1343,55.1343,33200.0
2011-02-16 14:30:00,76.7,76.9,76.7,76.9,61500.0,55.1415,55.2853,55.1415,55.2853,61500.0
2011-02-16 14:40:00,76.89,76.89,76.81,76.82,18900.0,55.2781,55.2781,55.2206,55.2277,18900.0
2011-02-16 14:50:00,76.82,76.88,76.81,76.87,18100.0,55.2277,55.2709,55.2206,55.2637,18100.0
2011-02-16 15:00:00,76.88,76.9,76.82,76.87,41100.0,55.2709,55.2853,55.2277,55.2637,41100.0
2011-02-16 15:10:00,76.87,76.9,76.83,76.88,34700.0,55.2637,55.2853,55.2349,55.2709,34700.0
2011-02-16 15:20:00,76.88,76.88,76.81,76.83,39100.0,55.2709,55.2709,55.2206,55.2349,39100.0
2011-02-16 15:30:00,76.83,77.0,76.81,76.99,47600.0,55.2349,55.3572,55.2206,55.35,47600.0
2011-02-16 15:40:00,76.99,77.09,76.95,77.02,87400.0,55.35,55.4219,55.3212,55.3715,87400.0
2011-02-16 15:50:00,77.03,77.11,76.96,77.04,115400.0,55.3787,55.4362,55.3284,55.3859,115400.0
2011-02-17 09:30:00,76.77,76.89,76.64,76.64,25100.0,55.1918,55.2781,55.0983,55.0983,25100.0
2011-02-17 09:40:00,76.69,76.77,76.57,76.71,52900.0,55.1343,55.1918,55.048,55.1487,52900.0
2011-02-17 09:50:00,76.69,76.75,76.64,76.74,30100.0,55.1343,55.1774,55.0983,55.1702,30100.0
2011-02-17 10:00:00,76.77,77.16,76.76,77.0,51300.0,55.1918,55.4722,55.1846,55.3572,51300.0
2011-02-17 10:10:00,77.01,77.02,76.79,76.86,24100.0,55.3643,55.3715,55.2062,55.2565,24100.0
2011-02-17 10:20:00,76.84,77.03,76.84,77.02,31000.0,55.2421,55.3787,55.2421,55.3715,31000.0
2011-02-17 10:30:00,77.02,77.13,76.99,77.09,22600.0,55.3715,55.4506,55.35,55.4219,22600.0
2011-02-17 10:40:00,77.09,77.13,77.01,77.12,17400.0,55.4219,55.4506,55.3643,55.4434,17400.0
2011-02-17 10:50:00,77.12,77.21,77.08,77.14,11900.0,55.4434,55.5081,55.4147,55.4578,11900.0
2011-02-17 11:00:00,77.18,77.21,77.14,77.18,10200.0,55.4866,55.5081,55.4578,55.4866,10200.0
2011-02-17 11:10:00,77.19,77.25,77.13,77.19,47800.0,55.4938,55.5369,55.4506,55.4938,47800.0
2011-02-17 11:20:00,77.2,77.31,77.17,77.29,13900.0,55.5009,55.58,55.4794,55.5656,13900.0
2011-02-17 11:30:00,77.27,77.32,77.22,77.22,9400.0,55.5513,55.5872,55.5153,55.5153,9400.0
2011-02-17 11:40:00,77.23,77.32,77.18,77.28,18300.0,55.5225,55.5872,55.4866,55.5585,18300.0
2011-02-17 11:50:00,77.28,77.33,77.17,77.17,11500.0,55.5585,55.5944,55.4794,55.4794,11500.0
2011-02-17 12:00:00,77.2,77.2,77.14,77.15,21100.0,55.5009,55.5009,55.4578,55.465,21100.0
2011-02-17 12:10:00,77.15,77.16,77.08,77.16,12200.0,55.465,55.4722,55.4147,55.4722,12200.0
2011-02-17 12:20:00,77.15,77.18,77.09,77.11,20100.0,55.465,55.4866,55.4219,55.4362,20100.0
2011-02-17 12:30:00,77.12,77.15,77.04,77.09,18500.0,55.4434,55.465,55.3859,55.4219,18500.0
2011-02-17 12:40:00,77.07,77.09,77.05,77.07,7400.0,55.4075,55.4219,55.3931,55.4075,7400.0
2011-02-17 12:50:00,77.05,77.1,77.01,77.04,14500.0,55.3931,55.429,55.3643,55.3859,14500.0
2011-02-17 13:00:00,77.04,77.18,77.03,77.17,27700.0,55.3859,55.4866,55.3787,55.4794,27700.0
2011-02-17 13:10:00,77.17,77.27,77.13,77.22,16700.0,55.4794,55.5513,55.4506,55.5153,16700.0
2011-02-17 13:20:00,77.22,77.34,77.21,77.33,14700.0,55.5153,55.6016,55.5081,55.5944,14700.0
2011-02-17 13:30:00,77.34,77.41,77.3,77.41,21300.0,55.6016,55.6519,55.5728,55.6519,21300.0
2011-02-17 13:40:00,77.41,77.43,77.37,77.37,12100.0,55.6519,55.6663,55.6232,55.6232,12100.0
2011-02-17 13:50:00,77.37,77.37,77.27,77.34,10000.0,55.6232,55.6232,55.5513,55.6016,10000.0
2011-02-17 14:00:00,77.33,77.34,77.29,77.32,12800.0,55.5944,55.6016,55.5656,55.5872,12800.0
2011-02-17 14:10:00,77.32,77.38,77.27,77.38,13500.0,55.5872,55.6303,55.5513,55.6303,13500.0
2011-02-17 14:20:00,77.36,77.51,77.35,77.5,59000.0,55.616,55.7238,55.6088,55.7166,59000.0
2011-02-17 14:30:00,77.48,77.51,77.47,77.48,19500.0,55.7022,55.7238,55.695,55.7022,19500.0
2011-02-17 14:40:00,77.47,77.5,77.39,77.42,14400.0,55.695,55.7166,55.6375,55.6591,14400.0
2011-02-17 14:50:00,77.43,77.45,77.41,77.42,7200.0,55.6663,55.6807,55.6519,55.6591,7200.0
2011-02-17 15:00:00,77.41,77.44,77.4,77.42,18800.0,55.6519,55.6735,55.6447,55.6591,18800.0
2011-02-17 15:10:00,77.42,77.42,77.36,77.39,26900.0,55.6591,55.6591,55.616,55.6375,26900.0
2011-02-17 15:20:00,77.39,77.4,77.33,77.34,22000.0,55.6375,55.6447,55.5944,55.6016,22000.0
2011-02-17 15:30:00,77.34,77.36,77.32,77.34,25100.0,55.6016,55.616,55.5872,55.6016,25100.0
2011-02-17 15:40:00,77.34,77.34,77.25,77.34,57300.0,55.6016,55.6016,55.5369,55.6016,57300.0
2011-02-17 15:50:00,77.33,77.33,77.22,77.3,46000.0,55.5944,55.5944,55.5153,55.5728,46000.0
2011-02-18 09:30:00,77.81,78.27,77.69,77.97,454600.0,55.9395,56.2702,55.8532,56.0545,454600.0
2011-02-18 09:40:00,77.94,78.12,77.81,78.12,38100.0,56.0329,56.1623,55.9395,56.1623,38100.0
2011-02-18 09:50:00,78.15,78.17,77.97,78.06,37300.0,56.1839,56.1983,56.0545,56.1192,37300.0
2011-02-18 10:00:00,78.06,78.09,77.87,77.97,47000.0,56.1192,56.1408,55.9826,56.0545,47000.0
2011-02-18 10:10:00,77.97,78.06,77.85,78.03,50400.0,56.0545,56.1192,55.9682,56.0976,50400.0
2011-02-18 10:20:00,78.05,78.14,77.99,78.05,30700.0,56.112,56.1767,56.0689,56.112,30700.0
2011-02-18 10:30:00,78.05,78.13,78.04,78.05,42700.0,56.112,56.1695,56.1048,56.112,42700.0
2011-02-18 10:40:00,78.06,78.16,78.03,78.12,19900.0,56.1192,56.1911,56.0976,56.1623,19900.0
2011-02-18 10:50:00,78.13,78.16,78.0,78.14,44200.0,56.1695,56.1911,56.0761,56.1767,44200.0
2011-02-18 11:00:00,78.15,78.16,78.1,78.14,18900.0,56.1839,56.1911,56.148,56.1767,18900.0
2011-02-18 11:10:00,78.14,78.2,78.1,78.16,18300.0,56.1767,56.2199,56.148,56.1911,18300.0
2011-02-18 11:20:00,78.17,78.23,78.16,78.22,26800.0,56.1983,56.2414,56.1911,56.2342,26800.0
2011-02-18 11:30:00,78.22,78.23,78.11,78.11,61100.0,56.2342,56.2414,56.1552,56.1552,61100.0
2011-02-18 11:40:00,78.11,78.14,78.05,78.13,97600.0,56.1552,56.1767,56.112,56.1695,97600.0
2011-02-18 11:50:00,78.13,78.17,78.1,78.11,37900.0,56.1695,56.1983,56.148,56.1552,37900.0
2011-02-18 12:00:00,78.12,78.22,78.1,78.22,26600.0,56.1623,56.2342,56.148,56.2342,26600.0
2011-02-18 12:10:00,78.22,78.23,78.1,78.15,43400.0,56.2342,56.2414,56.148,56.1839,43400.0
2011-02-18 12:20:00,78.15,78.21,78.1,78.12,16900.0,56.1839,56.2271,56.148,56.1623,16900.0
2011-02-18 12:30:00,78.14,78.21,78.12,78.14,12400.0,56.1767,56.2271,56.1623,56.1767,12400.0
2011-02-18 12:40:00,78.13,78.18,78.1,78.15,17600.0,56.1695,56.2055,56.148,56.1839,17600.0
2011-02-18 12:50:00,78.17,78.21,78.13,78.2,9500.0,56.1983,56.2271,56.1695,56.2199,9500.0
2011-02-18 13:00:00,78.2,78.2,78.15,78.17,13200.0,56.2199,56.2199,56.1839,56.1983,13200.0
2011-02-18 13:10:00,78.16,78.17,78.1,78.14,25300.0,56.1911,56.1983,56.148,56.1767,25300.0
2011-02-18 13:20:00,78.12,78.19,78.11,78.19,12200.0,56.1623,56.2127,56.1552,56.2127,12200.0
2011-02-18 13:30:00,78.16,78.16,78.1,78.12,23500.0,56.1911,56.1911,56.148,56.1623,23500.0
2011-02-18 13:40:00,78.12,78.14,78.06,78.12,33300.0,56.1623,56.1767,56.1192,56.1623,33300.0
2011-02-18 13:50:00,78.1,78.16,78.09,78.1,21500.0,56.148,56.1911,56.1408,56.148,21500.0
2011-02-18 14:00:00,78.11,78.18,78.08,78.16,25500.0,56.1552,56.2055,56.1336,56.1911,25500.0
2011-02-18 14:10:00,78.16,78.16,77.98,78.05,27500.0,56.1911,56.1911,56.0617,56.112,27500.0
2011-02-18 14:20:00,78.05,78.09,77.96,78.09,32200.0,56.112,56.1408,56.0473,56.1408,32200.0
2011-02-18 14:30:00,78.08,78.15,78.03,78.08,36000.0,56.1336,56.1839,56.0976,56.1336,36000.0
2011-02-18 14:40:00,78.07,78.23,78.06,78.22,38400.0,56.1264,56.2414,56.1192,56.2342,38400.0
2011-02-18 14:50:00,78.22,78.25,78.13,78.19,44200.0,56.2342,56.2558,56.1695,56.2127,44200.0
2011-02-18 15:00:00,78.19,78.2,78.14,78.15,19800.0,56.2127,56.2199,56.1767,56.1839,19800.0
2011-02-18 15:10:00,78.14,78.15,78.09,78.09,36100.0,56.1767,56.1839,56.1408,56.1408,36100.0
2011-02-18 15:20:00,78.09,78.14,78.05,78.05,24200.0,56.1408,56.1767,56.112,56.112,24200.0
2011-02-18 15:30:00,78.06,78.06,77.82,77.83,50300.0,56.1192,56.1192,55.9467,55.9539,50300.0
2011-02-18 15:40:00,77.82,78.02,77.79,77.92,84900.0,55.9467,56.0905,55.9251,56.0186,84900.0
2011-02-18 15:50:00,77.92,78.12,77.92,78.12,122400.0,56.0186,56.1623,56.0186,56.1623,122400.0
2011-02-22 09:30:00,77.3,77.34,76.55,76.78,70100.0,55.5728,55.6016,55.0336,55.199,70100.0
2011-02-22 09:40:00,76.79,76.82,76.33,76.39,37400.0,55.2062,55.2277,54.8755,54.9186,37400.0
2011-02-22 09:50:00,76.38,76.66,76.34,76.66,43500.0,54.9114,55.1127,54.8827,55.1127,43500.0
2011-02-22 10:00:00,76.66,76.84,76.56,76.84,33900.0,55.1127,55.2421,55.0408,55.2421,33900.0
2011-02-22 10:10:00,76.83,76.98,76.78,76.97,24900.0,55.2349,55.3428,55.199,55.3356,24900.0
2011-02-22 10:20:00,76.95,77.02,76.88,76.99,41100.0,55.3212,55.3715,55.2709,55.35,41100.0
2011-02-22 10:30:00,76.98,77.14,76.91,77.08,24300.0,55.3428,55.4578,55.2925,55.4147,24300.0
2011-02-22 10:40:00,77.08,77.14,77.01,77.02,16100.0,55.4147,55.4578,55.3643,55.3715,16100.0
2011-02-22 10:50:00,77.02,77.06,76.83,76.88,21500.0,55.3715,55.4003,55.2349,55.2709,21500.0
2011-02-22 11:00:00,76.9,77.04,76.8,76.95,67300.0,55.2853,55.3859,55.2134,55.3212,67300.0
2011-02-22 11:10:00,76.97,76.97,76.84,76.86,18800.0,55.3356,55.3356,55.2421,55.2565,18800.0
2011-02-22 11:20:00,76.87,76.92,76.77,76.81,42100.0,55.2637,55.2996,55.1918,55.2206,42100.0
2011-02-22 11:30:00,76.81,76.82,76.73,76.81,33300.0,55.2206,55.2277,55.163,55.2206,33300.0
2011-02-22 11:40:00,76.8,76.81,76.75,76.81,22100.0,55.2134,55.2206,55.1774,55.2206,22100.0
2011-02-22 11:50:00,76.79,76.82,76.66,76.77,18400.0,55.2062,55.2277,55.1127,55.1918,18400.0
2011-02-22 12:00:00,76.76,76.81,76.69,76.69,10800.0,55.1846,55.2206,55.1343,55.1343,10800.0
2011-02-22 12:10:00,76.71,76.74,76.6,76.67,12400.0,55.1487,55.1702,55.0696,55.1199,12400.0
2011-02-22 12:20:00,76.7,76.71,76.63,76.66,8700.0,55.1415,55.1487,55.0912,55.1127,8700.0
2011-02-22 12:30:00,76.67,76.67,76.55,76.57,15500.0,55.1199,55.1199,55.0336,55.048,15500.0
2011-02-22 12:40:00,76.57,76.6,76.41,76.43,46000.0,55.048,55.0696,54.933,54.9474,46000.0
2011-02-22 12:50:00,76.44,76.56,76.41,76.54,34700.0,54.9546,55.0408,54.933,55.0264,34700.0
2011-02-22 13:00:00,76.54,76.63,76.47,76.61,18900.0,55.0264,55.0912,54.9761,55.0768,18900.0
2011-02-22 13:10:00,76.59,76.61,76.44,76.48,10800.0,55.0624,55.0768,54.9546,54.9833,10800.0
2011-02-22 13:20:00,76.47,76.47,76.19,76.28,26400.0,54.9761,54.9761,54.7748,54.8395,26400.0
2011-02-22 13:30:00,76.28,76.28,76.13,76.28,16400.0,54.8395,54.8395,54.7317,54.8395,16400.0
2011-02-22 13:40:00,76.28,76.28,75.99,76.07,28000.0,54.8395,54.8395,54.631,54.6886,28000.0
2011-02-22 13:50:00,76.07,76.14,76.01,76.1,10600.0,54.6886,54.7389,54.6454,54.7101,10600.0
2011-02-22 14:00:00,76.09,76.14,76.0,76.09,17700.0,54.7029,54.7389,54.6382,54.7029,17700.0
2011-02-22 14:10:00,76.09,76.16,76.05,76.07,12400.0,54.7029,54.7533,54.6742,54.6886,12400.0
2011-02-22 14:20:00,76.06,76.19,76.0,76.14,18900.0,54.6814,54.7748,54.6382,54.7389,18900.0
2011-02-22 14:30:00,76.15,76.25,76.13,76.14,14700.0,54.7461,54.818,54.7317,54.7389,14700.0
2011-02-22 14:40:00,76.14,76.27,76.1,76.27,10600.0,54.7389,54.8323,54.7101,54.8323,10600.0
2011-02-22 14:50:00,76.25,76.26,76.08,76.11,20600.0,54.818,54.8252,54.6957,54.7173,20600.0
2011-02-22 15:00:00,76.12,76.19,76.02,76.04,22100.0,54.7245,54.7748,54.6526,54.667,22100.0
2011-02-22 15:10:00,76.07,76.12,76.01,76.01,25600.0,54.6886,54.7245,54.6454,54.6454,25600.0
2011-02-22 15:20:00,76.01,76.04,75.99,76.0,72300.0,54.6454,54.667,54.631,54.6382,72300.0
2011-02-22 15:30:00,76.01,76.04,75.95,76.0,63400.0,54.6454,54.667,54.6023,54.6382,63400.0
2011-02-22 15:40:00,76.0,76.15,75.99,76.07,59000.0,54.6382,54.7461,54.631,54.6886,59000.0
2011-02-22 15:50:00,76.07,76.24,76.06,76.23,91900.0,54.6886,54.8108,54.6814,54.8036,91900.0
2011-02-23 09:30:00,76.04,76.73,76.04,76.6,35200.0,54.667,55.163,54.667,55.0696,35200.0
2011-02-23 09:40:00,76.55,76.58,76.11,76.15,28300.0,55.0336,55.0552,54.7173,54.7461,28300.0
2011-02-23 09:50:00,76.17,76.17,75.88,75.93,53900.0,54.7604,54.7604,54.552,54.5879,53900.0
2011-02-23 10:00:00,75.98,76.1,75.67,75.69,41600.0,54.6239,54.7101,54.401,54.4154,41600.0
2011-02-23 10:10:00,75.7,75.89,75.64,75.75,24500.0,54.4226,54.5591,54.3794,54.4585,24500.0
2011-02-23 10:20:00,75.75,76.02,75.74,75.84,36900.0,54.4585,54.6526,54.4513,54.5232,36900.0
2011-02-23 10:30:00,75.87,75.91,75.66,75.84,41400.0,54.5448,54.5735,54.3938,54.5232,41400.0
2011-02-23 10:40:00,75.84,75.85,75.67,75.81,24400.0,54.5232,54.5304,54.401,54.5016,24400.0
2011-02-23 10:50:00,75.81,76.0,75.79,75.93,25900.0,54.5016,54.6382,54.4873,54.5879,25900.0
2011-02-23 11:00:00,75.97,76.06,75.9,76.04,27800.0,54.6167,54.6814,54.5663,54.667,27800.0
2011-02-23 11:10:00,76.02,76.02,75.8,75.84,27900.0,54.6526,54.6526,54.4944,54.5232,27900.0
2011-02-23 11:20:00,75.84,75.89,75.61,75.64,26700.0,54.5232,54.5591,54.3578,54.3794,26700.0
2011-02-23 11:30:00,75.62,75.62,75.41,75.43,37800.0,54.365,54.365,54.2141,54.2284,37800.0
2011-02-23 11:40:00,75.44,75.48,75.32,75.38,18400.0,54.2356,54.2644,54.1494,54.1925,18400.0
2011-02-23 11:50:00,75.38,75.41,75.24,75.29,22300.0,54.1925,54.2141,54.0918,54.1278,22300.0
2011-02-23 12:00:00,75.27,75.3,75.11,75.14,52600.0,54.1134,54.135,53.9984,54.02,52600.0
2011-02-23 12:10:00,75.11,75.24,75.09,75.23,39400.0,53.9984,54.0918,53.984,54.0847,39400.0
2011-02-23 12:20:00,75.23,75.56,75.23,75.54,36300.0,54.0847,54.3219,54.0847,54.3075,36300.0
2011-02-23 12:30:00,75.55,75.65,75.51,75.64,24000.0,54.3147,54.3866,54.286,54.3794,24000.0
2011-02-23 12:40:00,75.64,75.67,75.44,75.51,49400.0,54.3794,54.401,54.2356,54.286,49400.0
2011-02-23 12:50:00,75.5,75.63,75.44,75.59,39900.0,54.2788,54.3722,54.2356,54.3435,39900.0
2011-02-23 13:00:00,75.58,75.58,75.4,75.41,18400.0,54.3363,54.3363,54.2069,54.2141,18400.0
2011-02-23 13:10:00,75.41,75.43,75.09,75.13,18400.0,54.2141,54.2284,53.984,54.0128,18400.0
2011-02-23 13:20:00,75.16,75.6,75.12,75.51,32900.0,54.0343,54.3507,54.0056,54.286,32900.0
2011-02-23 13:30:00,75.5,75.5,75.23,75.28,48100.0,54.2788,54.2788,54.0847,54.1206,48100.0
2011-02-23 13:40:00,75.29,75.32,75.19,75.19,50600.0,54.1278,54.1494,54.0559,54.0559,50600.0
2011-02-23 13:50:00,75.21,75.31,75.12,75.14,34700.0,54.0703,54.1422,54.0056,54.02,34700.0
2011-02-23 14:00:00,75.16,75.26,75.09,75.11,43500.0,54.0343,54.1062,53.984,53.9984,43500.0
2011-02-23 14:10:00,75.11,75.13,74.89,75.07,58700.0,53.9984,54.0128,53.8402,53.9696,58700.0
2011-02-23 14:20:00,75.08,75.23,75.03,75.03,35500.0,53.9768,54.0847,53.9409,53.9409,35500.0
2011-02-23 14:30:00,75.06,75.2,74.99,74.99,40900.0,53.9624,54.0631,53.9121,53.9121,40900.0
2011-02-23 14:40:00,75.01,75.1,74.94,75.06,32000.0,53.9265,53.9912,53.8762,53.9624,32000.0
2011-02-23 14:50:00,75.06,75.3,75.05,75.3,35100.0,53.9624,54.135,53.9553,54.135,35100.0
2011-02-23 15:00:00,75.27,75.34,75.24,75.26,43200.0,54.1134,54.1637,54.0918,54.1062,43200.0
2011-02-23 15:10:00,75.24,75.33,75.19,75.3,46100.0,54.0918,54.1566,54.0559,54.135,46100.0
2011-02-23 15:20:00,75.3,75.56,75.28,75.47,75200.0,54.135,54.3219,54.1206,54.2572,75200.0
2011-02-23 15:30:00,75.46,75.62,75.37,75.61,76300.0,54.25,54.365,54.1853,54.3578,76300.0
2011-02-23 15:40:00,75.6,75.62,75.36,75.52,49400.0,54.3507,54.365,54.1781,54.2931,49400.0
2011-02-23 15:50:00,75.5,75.58,75.4,75.47,97300.0,54.2788,54.3363,54.2069,54.2572,97300.0
2011-02-24 09:30:00,75.54,75.56,75.13,75.49,59100.0,54.3075,54.3219,54.0128,54.2716,59100.0
2011-02-24 09:40:00,75.5,76.08,75.46,75.91,41200.0,54.2788,54.6957,54.25,54.5735,41200.0
2011-02-24 09:50:00,75.92,75.99,75.76,75.89,42300.0,54.5807,54.631,54.4657,54.5591,42300.0
2011-02-24 10:00:00,75.87,76.12,75.58,76.11,36100.0,54.5448,54.7245,54.3363,54.7173,36100.0
2011-02-24 10:10:00,76.11,76.21,75.94,76.21,15200.0,54.7173,54.7892,54.5951,54.7892,15200.0
2011-02-24 10:20:00,76.21,76.37,76.09,76.22,18300.0,54.7892,54.9042,54.7029,54.7964,18300.0
2011-02-24 10:30:00,76.22,76.22,75.97,76.08,31800.0,54.7964,54.7964,54.6167,54.6957,31800.0
2011-02-24 10:40:00,76.08,76.35,76.07,76.35,27800.0,54.6957,54.8899,54.6886,54.8899,27800.0
2011-02-24 10:50:00,76.35,76.36,76.1,76.16,62700.0,54.8899,54.897,54.7101,54.7533,62700.0
2011-02-24 11:00:00,76.16,76.28,76.07,76.2,78800.0,54.7533,54.8395,54.6886,54.782,78800.0
2011-02-24 11:10:00,76.2,76.22,76.0,76.16,43400.0,54.782,54.7964,54.6382,54.7533,43400.0
2011-02-24 11:20:00,76.16,76.4,76.01,76.4,22400.0,54.7533,54.9258,54.6454,54.9258,22400.0
2011-02-24 11:30:00,76.39,76.45,76.16,76.16,42700.0,54.9186,54.9617,54.7533,54.7533,42700.0
2011-02-24 11:40:00,76.15,76.24,75.75,75.82,30100.0,54.7461,54.8108,54.4585,54.5088,30100.0
2011-02-24 11:50:00,75.82,75.99,75.77,75.97,20900.0,54.5088,54.631,54.4729,54.6167,20900.0
2011-02-24 12:00:00,75.95,75.99,75.63,75.67,19200.0,54.6023,54.631,54.3722,54.401,19200.0
2011-02-24 12:10:00,75.67,75.98,75.67,75.96,24600.0,54.401,54.6239,54.401,54.6095,24600.0
2011-02-24 12:20:00,75.98,76.02,75.76,75.76,14500.0,54.6239,54.6526,54.4657,54.4657,14500.0
2011-02-24 12:30:00,75.75,75.94,75.72,75.91,15500.0,54.4585,54.5951,54.4369,54.5735,15500.0
2011-02-24 12:40:00,75.92,75.95,75.72,75.8,14600.0,54.5807,54.6023,54.4369,54.4944,14600.0
2011-02-24 12:50:00,75.81,76.04,75.8,76.02,17400.0,54.5016,54.667,54.4944,54.6526,17400.0
2011-02-24 13:00:00,76.0,76.1,75.9,75.95,153900.0,54.6382,54.7101,54.5663,54.6023,153900.0
2011-02-24 13:10:00,75.94,76.03,75.85,75.94,76300.0,54.5951,54.6598,54.5304,54.5951,76300.0
2011-02-24 13:20:00,75.96,75.99,75.7,75.77,23600.0,54.6095,54.631,54.4226,54.4729,23600.0
2011-02-24 13:30:00,75.77,75.86,75.75,75.77,16600.0,54.4729,54.5376,54.4585,54.4729,16600.0
2011-02-24 13:40:00,75.79,75.8,75.56,75.62,20800.0,54.4873,54.4944,54.3219,54.365,20800.0
2011-02-24 13:50:00,75.63,75.67,75.47,75.57,28700.0,54.3722,54.401,54.2572,54.3291,28700.0
2011-02-24 14:00:00,75.54,75.78,75.54,75.78,47900.0,54.3075,54.4801,54.3075,54.4801,47900.0
2011-02-24 14:10:00,75.79,76.09,75.76,76.08,26100.0,54.4873,54.7029,54.4657,54.6957,26100.0
2011-02-24 14:20:00,76.02,76.17,75.95,76.04,19400.0,54.6526,54.7604,54.6023,54.667,19400.0
2011-02-24 14:30:00,76.04,76.27,75.98,76.22,23600.0,54.667,54.8323,54.6239,54.7964,23600.0
2011-02-24 14:40:00,76.21,76.24,76.01,76.11,22700.0,54.7892,54.8108,54.6454,54.7173,22700.0
2011-02-24 14:50:00,76.1,76.1,75.96,76.1,34700.0,54.7101,54.7101,54.6095,54.7101,34700.0
2011-02-24 15:00:00,76.06,76.21,76.0,76.21,26900.0,54.6814,54.7892,54.6382,54.7892,26900.0
2011-02-24 15:10:00,76.19,76.25,76.06,76.16,36400.0,54.7748,54.818,54.6814,54.7533,36400.0
2011-02-24 15:20:00,76.16,76.27,76.15,76.18,26000.0,54.7533,54.8323,54.7461,54.7676,26000.0
2011-02-24 15:30:00,76.19,76.32,76.14,76.16,41300.0,54.7748,54.8683,54.7389,54.7533,41300.0
2011-02-24 15:40:00,76.15,76.23,76.06,76.13,70200.0,54.7461,54.8036,54.6814,54.7317,70200.0
2011-02-24 15:50:00,76.11,76.15,75.98,76.12,103100.0,54.7173,54.7461,54.6239,54.7245,103100.0
2011-02-25 09:30:00,76.29,76.8,76.29,76.62,38600.0,54.8467,55.2134,54.8467,55.084,38600.0
2011-02-25 09:40:00,76.6,76.65,76.26,76.35,42400.0,55.0696,55.1055,54.8252,54.8899,42400.0
2011-02-25 09:50:00,76.36,76.36,76.12,76.22,26900.0,54.897,54.897,54.7245,54.7964,26900.0
2011-02-25 10:00:00,76.21,76.35,76.21,76.25,50700.0,54.7892,54.8899,54.7892,54.818,50700.0
2011-02-25 10:10:00,76.25,76.33,76.0,76.03,34300.0,54.818,54.8755,54.6382,54.6598,34300.0
2011-02-25 10:20:00,76.04,76.09,75.86,75.86,27600.0,54.667,54.7029,54.5376,54.5376,27600.0
2011-02-25 10:30:00,75.88,76.08,75.87,75.98,36600.0,54.552,54.6957,54.5448,54.6239,36600.0
2011-02-25 10:40:00,75.98,76.04,75.94,76.0,31400.0,54.6239,54.667,54.5951,54.6382,31400.0
2011-02-25 10:50:00,76.01,76.05,75.87,76.01,56900.0,54.6454,54.6742,54.5448,54.6454,56900.0
2011-02-25 11:00:00,76.0,76.02,75.87,75.88,19500.0,54.6382,54.6526,54.5448,54.552,19500.0
2011-02-25 11:10:00,75.9,75.92,75.87,75.91,14100.0,54.5663,54.5807,54.5448,54.5735,14100.0
2011-02-25 11:20:00,75.91,75.93,75.76,75.78,16800.0,54.5735,54.5879,54.4657,54.4801,16800.0
2011-02-25 11:30:00,75.79,75.93,75.76,75.8,17800.0,54.4873,54.5879,54.4657,54.4944,17800.0
2011-02-25 11:40:00,75.8,75.81,75.56,75.67,16000.0,54.4944,54.5016,54.3219,54.401,16000.0
2011-02-25 11:50:00,75.69,75.91,75.63,75.88,15200.0,54.4154,54.5735,54.3722,54.552,15200.0
2011-02-25 12:00:00,75.86,75.95,75.86,75.91,12200.0,54.5376,54.6023,54.5376,54.5735,12200.0
2011-02-25 12:10:00,75.92,75.94,75.88,75.91,18200.0,54.5807,54.5951,54.552,54.5735,18200.0
2011-02-25 12:20:00,75.91,76.01,75.91,75.95,19300.0,54.5735,54.6454,54.5735,54.6023,19300.0
2011-02-25 12:30:00,75.96,75.98,75.89,75.91,18800.0,54.6095,54.6239,54.5591,54.5735,18800.0
2011-02-25 12:40:00,75.91,75.98,75.83,75.94,27700.0,54.5735,54.6239,54.516,54.5951,27700.0
2011-02-25 12:50:00,75.92,75.92,75.88,75.92,17700.0,54.5807,54.5807,54.552,54.5807,17700.0
2011-02-25 13:00:00,75.92,75.95,75.87,75.9,21000.0,54.5807,54.6023,54.5448,54.5663,21000.0
2011-02-25 13:10:00,75.91,76.06,75.89,75.99,26000.0,54.5735,54.6814,54.5591,54.631,26000.0
2011-02-25 13:20:00,76.0,76.02,75.93,76.0,23900.0,54.6382,54.6526,54.5879,54.6382,23900.0
2011-02-25 13:30:00,76.0,76.02,75.92,75.98,19800.0,54.6382,54.6526,54.5807,54.6239,19800.0
2011-02-25 13:40:00,75.99,76.04,75.93,75.93,27100.0,54.631,54.667,54.5879,54.5879,27100.0
2011-02-25 13:50:00,75.94,75.95,75.87,75.93,25000.0,54.5951,54.6023,54.5448,54.5879,25000.0
2011-02-25 14:00:00,75.93,75.98,75.82,75.96,49200.0,54.5879,54.6239,54.5088,54.6095,49200.0
2011-02-25 14:10:00,75.95,76.07,75.95,76.01,12500.0,54.6023,54.6886,54.6023,54.6454,12500.0
2011-02-25 14:20:00,76.01,76.04,75.93,75.96,26400.0,54.6454,54.667,54.5879,54.6095,26400.0
2011-02-25 14:30:00,75.98,76.09,75.96,75.98,23300.0,54.6239,54.7029,54.6095,54.6239,23300.0
2011-02-25 14:40:00,75.98,76.06,75.98,76.0,17200.0,54.6239,54.6814,54.6239,54.6382,17200.0
2011-02-25 14:50:00,76.0,76.1,75.98,76.08,25700.0,54.6382,54.7101,54.6239,54.6957,25700.0
2011-02-25 15:00:00,76.08,76.09,76.02,76.07,14800.0,54.6957,54.7029,54.6526,54.6886,14800.0
2011-02-25 15:10:00,76.07,76.09,76.01,76.02,22500.0,54.6886,54.7029,54.6454,54.6526,22500.0
2011-02-25 15:20:00,76.01,76.02,75.9,76.0,34000.0,54.6454,54.6526,54.5663,54.6382,34000.0
2011-02-25 15:30:00,76.0,76.03,75.95,75.98,33200.0,54.6382,54.6598,54.6023,54.6239,33200.0
2011-02-25 15:40:00,75.98,76.1,75.93,76.05,60800.0,54.6239,54.7101,54.5879,54.6742,60800.0
2011-02-25 15:50:00,76.07,76.07,75.92,75.98,111100.0,54.6886,54.6886,54.5807,54.6239,111100.0
2011-02-28 09:30:00,76.27,76.34,75.93,76.34,47200.0,54.8323,54.8827,54.5879,54.8827,47200.0
2011-02-28 09:40:00,76.3,76.56,76.29,76.47,70800.0,54.8539,55.0408,54.8467,54.9761,70800.0
2011-02-28 09:50:00,76.51,76.7,76.36,76.54,75900.0,55.0049,55.1415,54.897,55.0264,75900.0
2011-02-28 10:00:00,76.55,76.73,76.31,76.35,64900.0,55.0336,55.163,54.8611,54.8899,64900.0
2011-02-28 10:10:00,76.36,76.6,76.35,76.59,32200.0,54.897,55.0696,54.8899,55.0624,32200.0
2011-02-28 10:20:00,76.59,76.75,76.57,76.63,31000.0,55.0624,55.1774,55.048,55.0912,31000.0
2011-02-28 10:30:00,76.68,76.79,76.49,76.49,42200.0,55.1271,55.2062,54.9905,54.9905,42200.0
2011-02-28 10:40:00,76.52,76.67,76.52,76.63,17500.0,55.0121,55.1199,55.0121,55.0912,17500.0
2011-02-28 10:50:00,76.65,76.65,76.48,76.64,15200.0,55.1055,55.1055,54.9833,55.0983,15200.0
2011-02-28 11:00:00,76.64,76.69,76.55,76.59,21300.0,55.0983,55.1343,55.0336,55.0624,21300.0
2011-02-28 11:10:00,76.57,76.65,76.57,76.64,12700.0,55.048,55.1055,55.048,55.0983,12700.0
2011-02-28 11:20:00,76.62,76.63,76.49,76.49,12300.0,55.084,55.0912,54.9905,54.9905,12300.0
2011-02-28 11:30:00,76.48,76.5,76.34,76.45,28000.0,54.9833,54.9977,54.8827,54.9617,28000.0
2011-02-28 11:40:00,76.45,76.53,76.44,76.51,12000.0,54.9617,55.0193,54.9546,55.0049,12000.0
2011-02-28 11:50:00,76.51,76.57,76.41,76.41,12300.0,55.0049,55.048,54.933,54.933,12300.0
2011-02-28 12:00:00,76.42,76.46,76.37,76.45,14500.0,54.9402,54.9689,54.9042,54.9617,14500.0
2011-02-28 12:10:00,76.45,76.5,76.42,76.49,61700.0,54.9617,54.9977,54.9402,54.9905,61700.0
2011-02-28 12:20:00,76.49,76.58,76.45,76.51,247900.0,54.9905,55.0552,54.9617,55.0049,247900.0
2011-02-28 12:30:00,76.53,76.63,76.51,76.62,12700.0,55.0193,55.0912,55.0049,55.084,12700.0
2011-02-28 12:40:00,76.66,76.69,76.57,76.59,20800.0,55.1127,55.1343,55.048,55.0624,20800.0
2011-02-28 12:50:00,76.56,76.6,76.1,76.15,111700.0,55.0408,55.0696,54.7101,54.7461,111700.0
2011-02-28 13:00:00,76.15,76.15,75.98,76.05,57300.0,54.7461,54.7461,54.6239,54.6742,57300.0
2011-02-28 13:10:00,76.06,76.23,76.06,76.13,70100.0,54.6814,54.8036,54.6814,54.7317,70100.0
2011-02-28 13:20:00,76.15,76.22,76.09,76.16,27500.0,54.7461,54.7964,54.7029,54.7533,27500.0
2011-02-28 13:30:00,76.15,76.17,76.05,76.12,19200.0,54.7461,54.7604,54.6742,54.7245,19200.0
2011-02-28 13:40:00,76.13,76.18,76.03,76.09,45100.0,54.7317,54.7676,54.6598,54.7029,45100.0
2011-02-28 13:50:00,76.08,76.09,75.97,75.97,18400.0,54.6957,54.7029,54.6167,54.6167,18400.0
2011-02-28 14:00:00,75.97,76.05,75.97,76.01,37800.0,54.6167,54.6742,54.6167,54.6454,37800.0
2011-02-28 14:10:00,76.02,76.1,76.02,76.04,17500.0,54.6526,54.7101,54.6526,54.667,17500.0
2011-02-28 14:20:00,76.05,76.13,76.03,76.06,28600.0,54.6742,54.7317,54.6598,54.6814,28600.0
2011-02-28 14:30:00,76.06,76.12,76.05,76.11,22200.0,54.6814,54.7245,54.6742,54.7173,22200.0
2011-02-28 14:40:00,76.11,76.11,76.02,76.05,21800.0,54.7173,54.7173,54.6526,54.6742,21800.0
2011-02-28 14:50:00,76.06,76.15,76.02,76.15,26800.0,54.6814,54.7461,54.6526,54.7461,26800.0
2011-02-28 15:00:00,76.15,76.16,75.98,76.0,39800.0,54.7461,54.7533,54.6239,54.6382,39800.0
2011-02-28 15:10:00,76.0,76.05,75.97,76.03,39300.0,54.6382,54.6742,54.6167,54.6598,39300.0
2011-02-28 15:20:00,76.04,76.06,75.99,76.01,39100.0,54.667,54.6814,54.631,54.6454,39100.0
2011-02-28 15:30:00,76.0,76.13,75.99,76.11,56200.0,54.6382,54.7317,54.631,54.7173,56200.0
2011-02-28 15:40:00,76.11,76.12,75.97,75.99,112400.0,54.7173,54.7245,54.6167,54.631,112400.0
2011-02-28 15:50:00,75.99,76.14,75.95,76.12,115800.0,54.631,54.7389,54.6023,54.7245,115800.0
2011-03-01 09:30:00,76.35,76.67,76.31,76.66,47300.0,54.8899,55.1199,54.8611,55.1127,47300.0
2011-03-01 09:40:00,76.6,76.63,76.47,76.59,22900.0,55.0696,55.0912,54.9761,55.0624,22900.0
2011-03-01 09:50:00,76.59,76.87,76.36,76.42,52200.0,55.0624,55.2637,54.897,54.9402,52200.0
2011-03-01 10:00:00,76.4,76.59,75.99,76.16,38600.0,54.9258,55.0624,54.631,54.7533,38600.0
2011-03-01 10:10:00,76.13,76.17,75.93,75.96,18000.0,54.7317,54.7604,54.5879,54.6095,18000.0
2011-03-01 10:20:00,75.96,76.26,75.88,75.96,76200.0,54.6095,54.8252,54.552,54.6095,76200.0
2011-03-01 10:30:00,75.98,76.03,75.77,75.93,25400.0,54.6239,54.6598,54.4729,54.5879,25400.0
2011-03-01 10:40:00,75.96,75.96,75.77,75.81,10700.0,54.6095,54.6095,54.4729,54.5016,10700.0
2011-03-01 10:50:00,75.8,76.03,75.8,75.89,21700.0,54.4944,54.6598,54.4944,54.5591,21700.0
2011-03-01 11:00:00,75.89,76.08,75.87,76.06,86500.0,54.5591,54.6957,54.5448,54.6814,86500.0
2011-03-01 11:10:00,76.04,76.11,75.88,76.08,59800.0,54.667,54.7173,54.552,54.6957,59800.0
2011-03-01 11:20:00,76.08,76.1,75.75,75.75,10300.0,54.6957,54.7101,54.4585,54.4585,10300.0
2011-03-01 11:30:00,75.72,75.82,75.57,75.7,29000.0,54.4369,54.5088,54.3291,54.4226,29000.0
2011-03-01 11:40:00,75.71,75.84,75.67,75.72,18800.0,54.4297,54.5232,54.401,54.4369,18800.0
2011-03-01 11:50:00,75.73,75.81,75.61,75.7,39500.0,54.4441,54.5016,54.3578,54.4226,39500.0
2011-03-01 12:00:00,75.69,75.8,75.52,75.8,26900.0,54.4154,54.4944,54.2931,54.4944,26900.0
2011-03-01 12:10:00,75.8,75.92,75.72,75.74,59300.0,54.4944,54.5807,54.4369,54.4513,59300.0
2011-03-01 12:20:00,75.73,75.83,75.6,75.63,56900.0,54.4441,54.516,54.3507,54.3722,56900.0
2011-03-01 12:30:00,75.63,75.89,75.6,75.8,80600.0,54.3722,54.5591,54.3507,54.4944,80600.0
2011-03-01 12:40:00,75.82,75.98,75.82,75.88,18500.0,54.5088,54.6239,54.5088,54.552,18500.0
2011-03-01 12:50:00,75.9,75.93,75.81,75.85,11800.0,54.5663,54.5879,54.5016,54.5304,11800.0
2011-03-01 13:00:00,75.85,75.85,75.68,75.76,17000.0,54.5304,54.5304,54.4082,54.4657,17000.0
2011-03-01 13:10:00,75.77,75.87,75.7,75.73,13000.0,54.4729,54.5448,54.4226,54.4441,13000.0
2011-03-01 13:20:00,75.71,75.79,75.49,75.57,37300.0,54.4297,54.4873,54.2716,54.3291,37300.0
2011-03-01 13:30:00,75.56,75.68,75.56,75.62,15000.0,54.3219,54.4082,54.3219,54.365,15000.0
2011-03-01 13:40:00,75.63,75.64,75.46,75.55,41000.0,54.3722,54.3794,54.25,54.3147,41000.0
2011-03-01 13:50:00,75.56,75.75,75.55,75.69,45200.0,54.3219,54.4585,54.3147,54.4154,45200.0
2011-03-01 14:00:00,75.68,75.71,75.39,75.46,40700.0,54.4082,54.4297,54.1997,54.25,40700.0
2011-03-01 14:10:00,75.45,75.52,75.31,75.45,23600.0,54.2428,54.2931,54.1422,54.2428,23600.0
2011-03-01 14:20:00,75.47,75.48,75.3,75.31,61800.0,54.2572,54.2644,54.135,54.1422,61800.0
2011-03-01 14:30:00,75.28,75.38,75.17,75.21,22800.0,54.1206,54.1925,54.0415,54.0703,22800.0
2011-03-01 14:40:00,75.22,75.28,75.12,75.13,31500.0,54.0775,54.1206,54.0056,54.0128,31500.0
2011-03-01 14:50:00,75.12,75.23,75.01,75.07,44100.0,54.0056,54.0847,53.9265,53.9696,44100.0
2011-03-01 15:00:00,75.07,75.15,74.95,74.95,36900.0,53.9696,54.0271,53.8834,53.8834,36900.0
2011-03-01 15:10:00,74.96,75.2,74.9,75.18,29900.0,53.8905,54.0631,53.8474,54.0487,29900.0
2011-03-01 15:20:00,75.22,75.22,75.01,75.06,49100.0,54.0775,54.0775,53.9265,53.9624,49100.0
2011-03-01 15:30:00,75.07,75.22,75.06,75.18,50200.0,53.9696,54.0775,53.9624,54.0487,50200.0
2011-03-01 15:40:00,75.18,75.3,75.11,75.16,128200.0,54.0487,54.135,53.9984,54.0343,128200.0
2011-03-01 15:50:00,75.18,75.21,75.05,75.07,117100.0,54.0487,54.0703,53.9553,53.9696,117100.0
2011-03-02 09:30:00,74.74,75.44,74.64,74.85,56400.0,53.7324,54.2356,53.6605,53.8115,56400.0
2011-03-02 09:40:00,74.81,75.22,74.81,75.14,104500.0,53.7827,54.0775,53.7827,54.02,104500.0
2011-03-02 09:50:00,75.06,75.27,74.89,75.13,120400.0,53.9624,54.1134,53.8402,54.0128,120400.0
2011-03-02 10:00:00,75.13,75.24,74.88,74.9,148800.0,54.0128,54.0918,53.833,53.8474,148800.0
2011-03-02 10:10:00,74.89,74.94,74.7,74.85,94100.0,53.8402,53.8762,53.7036,53.8115,94100.0
2011-03-02 10:20:00,74.86,74.91,74.69,74.79,14200.0,53.8187,53.8546,53.6964,53.7683,14200.0
2011-03-02 10:30:00,74.77,74.94,74.73,74.94,95500.0,53.754,53.8762,53.7252,53.8762,95500.0
2011-03-02 10:40:00,74.94,75.03,74.85,74.98,28000.0,53.8762,53.9409,53.8115,53.9049,28000.0
2011-03-02 10:50:00,75.0,75.1,74.97,75.06,38900.0,53.9193,53.9912,53.8977,53.9624,38900.0
2011-03-02 11:00:00,75.1,75.16,75.05,75.06,31200.0,53.9912,54.0343,53.9553,53.9624,31200.0
2011-03-02 11:10:00,75.08,75.11,74.85,74.88,19700.0,53.9768,53.9984,53.8115,53.833,19700.0
2011-03-02 11:20:00,74.86,74.94,74.82,74.9,67700.0,53.8187,53.8762,53.7899,53.8474,67700.0
2011-03-02 11:30:00,74.87,74.87,74.6,74.61,36500.0,53.8258,53.8258,53.6317,53.6389,36500.0
2011-03-02 11:40:00,74.63,74.65,74.39,74.44,27200.0,53.6533,53.6677,53.4808,53.5167,27200.0
2011-03-02 11:50:00,74.45,74.5,74.25,74.25,29300.0,53.5239,53.5598,53.3801,53.3801,29300.0
2011-03-02 12:00:00,74.25,74.56,74.18,74.52,40200.0,53.3801,53.603,53.3298,53.5742,40200.0
2011-03-02 12:10:00,74.53,74.6,74.45,74.57,31700.0,53.5814,53.6317,53.5239,53.6102,31700.0
2011-03-02 12:20:00,74.56,74.76,74.56,74.75,27900.0,53.603,53.7468,53.603,53.7396,27900.0
2011-03-02 12:30:00,74.74,74.92,74.71,74.91,22700.0,53.7324,53.8618,53.7108,53.8546,22700.0
2011-03-02 12:40:00,74.9,74.95,74.86,74.94,23700.0,53.8474,53.8834,53.8187,53.8762,23700.0
2011-03-02 12:50:00,74.92,74.97,74.87,74.97,15300.0,53.8618,53.8977,53.8258,53.8977,15300.0
2011-03-02 13:00:00,74.94,75.02,74.9,74.9,23500.0,53.8762,53.9337,53.8474,53.8474,23500.0
2011-03-02 13:10:00,74.89,74.91,74.81,74.87,22100.0,53.8402,53.8546,53.7827,53.8258,22100.0
2011-03-02 13:20:00,74.86,75.0,74.83,74.93,15400.0,53.8187,53.9193,53.7971,53.869,15400.0
2011-03-02 13:30:00,74.92,74.97,74.82,74.88,22100.0,53.8618,53.8977,53.7899,53.833,22100.0
2011-03-02 13:40:00,74.88,74.88,74.61,74.68,28000.0,53.833,53.833,53.6389,53.6893,28000.0
2011-03-02 13:50:00,74.69,74.79,74.56,74.63,32800.0,53.6964,53.7683,53.603,53.6533,32800.0
2011-03-02 14:00:00,74.63,74.78,74.5,74.66,40100.0,53.6533,53.7611,53.5598,53.6749,40100.0
2011-03-02 14:10:00,74.69,74.91,74.68,74.82,23200.0,53.6964,53.8546,53.6893,53.7899,23200.0
2011-03-02 14:20:00,74.82,75.01,74.81,74.91,23600.0,53.7899,53.9265,53.7827,53.8546,23600.0
2011-03-02 14:30:00,74.9,75.15,74.86,75.08,31300.0,53.8474,54.0271,53.8187,53.9768,31300.0
2011-03-02 14:40:00,75.08,75.2,75.08,75.1,42700.0,53.9768,54.0631,53.9768,53.9912,42700.0
2011-03-02 14:50:00,75.09,75.18,75.06,75.06,32300.0,53.984,54.0487,53.9624,53.9624,32300.0
2011-03-02 15:00:00,75.07,75.29,75.06,75.29,34500.0,53.9696,54.1278,53.9624,54.1278,34500.0
2011-03-02 15:10:00,75.28,75.29,75.18,75.23,26500.0,54.1206,54.1278,54.0487,54.0847,26500.0
2011-03-02 15:20:00,75.24,75.28,75.12,75.12,34900.0,54.0918,54.1206,54.0056,54.0056,34900.0
2011-03-02 15:30:00,75.13,75.16,75.06,75.12,35800.0,54.0128,54.0343,53.9624,54.0056,35800.0
2011-03-02 15:40:00,75.12,75.19,75.06,75.13,58900.0,54.0056,54.0559,53.9624,54.0128,58900.0
2011-03-02 15:50:00,75.11,75.15,75.02,75.13,71900.0,53.9984,54.0271,53.9337,54.0128,71900.0
2011-03-03 09:30:00,75.86,76.76,75.86,76.41,74400.0,54.5376,55.1846,54.5376,54.933,74400.0
2011-03-03 09:40:00,76.44,76.76,76.44,76.72,43800.0,54.9546,55.1846,54.9546,55.1559,43800.0
2011-03-03 09:50:00,76.7,76.79,76.51,76.61,34500.0,55.1415,55.2062,55.0049,55.0768,34500.0
2011-03-03 10:00:00,76.61,76.8,76.5,76.8,71800.0,55.0768,55.2134,54.9977,55.2134,71800.0
2011-03-03 10:10:00,76.8,77.1,76.8,76.9,56500.0,55.2134,55.429,55.2134,55.2853,56500.0
2011-03-03 10:20:00,76.89,77.05,76.85,76.92,54100.0,55.2781,55.3931,55.2493,55.2996,54100.0
2011-03-03 10:30:00,76.9,77.01,76.67,76.71,41100.0,55.2853,55.3643,55.1199,55.1487,41100.0
2011-03-03 10:40:00,76.72,76.92,76.65,76.78,40700.0,55.1559,55.2996,55.1055,55.199,40700.0
2011-03-03 10:50:00,76.72,76.84,76.54,76.59,50400.0,55.1559,55.2421,55.0264,55.0624,50400.0
2011-03-03 11:00:00,76.62,76.98,76.6,76.98,27400.0,55.084,55.3428,55.0696,55.3428,27400.0
2011-03-03 11:10:00,76.98,76.98,76.79,76.89,56600.0,55.3428,55.3428,55.2062,55.2781,56600.0
2011-03-03 11:20:00,76.89,77.0,76.76,76.76,39000.0,55.2781,55.3572,55.1846,55.1846,39000.0
2011-03-03 11:30:00,76.81,76.85,76.77,76.8,13400.0,55.2206,55.2493,55.1918,55.2134,13400.0
2011-03-03 11:40:00,76.84,77.04,76.82,77.02,11200.0,55.2421,55.3859,55.2277,55.3715,11200.0
2011-03-03 11:50:00,77.01,77.23,77.0,77.21,32500.0,55.3643,55.5225,55.3572,55.5081,32500.0
2011-03-03 12:00:00,77.22,77.28,77.17,77.25,35000.0,55.5153,55.5585,55.4794,55.5369,35000.0
2011-03-03 12:10:00,77.25,77.3,77.17,77.26,29900.0,55.5369,55.5728,55.4794,55.5441,29900.0
2011-03-03 12:20:00,77.25,77.36,77.22,77.27,19800.0,55.5369,55.616,55.5153,55.5513,19800.0
2011-03-03 12:30:00,77.27,77.29,77.21,77.24,35100.0,55.5513,55.5656,55.5081,55.5297,35100.0
2011-03-03 12:40:00,77.24,77.41,77.23,77.39,25900.0,55.5297,55.6519,55.5225,55.6375,25900.0
2011-03-03 12:50:00,77.39,77.53,77.39,77.41,33600.0,55.6375,55.7382,55.6375,55.6519,33600.0
2011-03-03 13:00:00,77.45,77.55,77.43,77.55,21800.0,55.6807,55.7526,55.6663,55.7526,21800.0
2011-03-03 13:10:00,77.56,77.63,77.39,77.44,41000.0,55.7598,55.8101,55.6375,55.6735,41000.0
2011-03-03 13:20:00,77.44,77.61,77.43,77.46,32400.0,55.6735,55.7957,55.6663,55.6879,32400.0
2011-03-03 13:30:00,77.46,77.63,77.43,77.63,29100.0,55.6879,55.8101,55.6663,55.8101,29100.0
2011-03-03 13:40:00,77.63,77.85,77.62,77.85,50100.0,55.8101,55.9682,55.8029,55.9682,50100.0
2011-03-03 13:50:00,77.85,77.91,77.8,77.84,56800.0,55.9682,56.0114,55.9323,55.9611,56800.0
2011-03-03 14:00:00,77.88,77.99,77.83,77.91,39100.0,55.9898,56.0689,55.9539,56.0114,39100.0
2011-03-03 14:10:00,77.93,78.1,77.93,78.01,66000.0,56.0258,56.148,56.0258,56.0833,66000.0
2011-03-03 14:20:00,77.98,78.07,77.85,77.86,40300.0,56.0617,56.1264,55.9682,55.9754,40300.0
2011-03-03 14:30:00,77.89,77.99,77.83,77.89,38000.0,55.997,56.0689,55.9539,55.997,38000.0
2011-03-03 14:40:00,77.89,77.98,77.85,77.98,36200.0,55.997,56.0617,55.9682,56.0617,36200.0
2011-03-03 14:50:00,77.96,78.12,77.95,78.08,27600.0,56.0473,56.1623,56.0401,56.1336,27600.0
2011-03-03 15:00:00,78.09,78.1,78.01,78.04,39500.0,56.1408,56.148,56.0833,56.1048,39500.0
2011-03-03 15:10:00,78.02,78.06,77.94,77.97,39200.0,56.0905,56.1192,56.0329,56.0545,39200.0
2011-03-03 15:20:00,77.97,78.01,77.9,77.9,45800.0,56.0545,56.0833,56.0042,56.0042,45800.0
2011-03-03 15:30:00,77.9,77.91,77.66,77.74,69600.0,56.0042,56.0114,55.8316,55.8892,69600.0
2011-03-03 15:40:00,77.74,77.79,77.64,77.67,111400.0,55.8892,55.9251,55.8173,55.8388,111400.0
2011-03-03 15:50:00,77.67,77.75,77.63,77.68,125900.0,55.8388,55.8963,55.8101,55.846,125900.0
2011-03-04 09:30:00,76.13,76.6,76.09,76.4,264400.0,54.7317,55.0696,54.7029,54.9258,264400.0
2011-03-04 09:40:00,76.38,76.6,76.31,76.48,91900.0,54.9114,55.0696,54.8611,54.9833,91900.0
2011-03-04 09:50:00,76.47,76.47,76.04,76.26,91800.0,54.9761,54.9761,54.667,54.8252,91800.0
2011-03-04 10:00:00,76.27,76.41,76.1,76.1,105500.0,54.8323,54.933,54.7101,54.7101,105500.0
2011-03-04 10:10:00,76.1,76.12,75.96,75.99,80900.0,54.7101,54.7245,54.6095,54.631,80900.0
2011-03-04 10:20:00,76.01,76.05,75.75,75.77,99700.0,54.6454,54.6742,54.4585,54.4729,99700.0
2011-03-04 10:30:00,75.77,75.82,75.57,75.57,143600.0,54.4729,54.5088,54.3291,54.3291,143600.0
2011-03-04 10:40:00,75.57,75.93,75.53,75.6,137400.0,54.3291,54.5879,54.3003,54.3507,137400.0
2011-03-04 10:50:00,75.59,75.62,75.4,75.46,87300.0,54.3435,54.365,54.2069,54.25,87300.0
2011-03-04 11:00:00,75.45,75.64,75.45,75.62,81100.0,54.2428,54.3794,54.2428,54.365,81100.0
2011-03-04 11:10:00,75.61,75.74,75.49,75.68,55600.0,54.3578,54.4513,54.2716,54.4082,55600.0
2011-03-04 11:20:00,75.67,75.73,75.57,75.58,36300.0,54.401,54.4441,54.3291,54.3363,36300.0
2011-03-04 11:30:00,75.58,75.91,75.49,75.79,101000.0,54.3363,54.5735,54.2716,54.4873,101000.0
2011-03-04 11:40:00,75.74,75.81,75.63,75.66,31800.0,54.4513,54.5016,54.3722,54.3938,31800.0
2011-03-04 11:50:00,75.66,75.66,75.31,75.36,47000.0,54.3938,54.3938,54.1422,54.1781,47000.0
2011-03-04 12:00:00,75.37,75.4,75.04,75.1,101300.0,54.1853,54.2069,53.9481,53.9912,101300.0
2011-03-04 12:10:00,75.07,75.1,74.89,74.93,55900.0,53.9696,53.9912,53.8402,53.869,55900.0
2011-03-04 12:20:00,74.94,75.02,74.88,75.02,73700.0,53.8762,53.9337,53.833,53.9337,73700.0
2011-03-04 12:30:00,75.02,75.14,74.97,75.1,40200.0,53.9337,54.02,53.8977,53.9912,40200.0
2011-03-04 12:40:00,75.07,75.07,74.96,75.06,22700.0,53.9696,53.9696,53.8905,53.9624,22700.0
2011-03-04 12:50:00,75.06,75.07,74.92,74.94,25300.0,53.9624,53.9696,53.8618,53.8762,25300.0
2011-03-04 13:00:00,74.98,75.12,74.97,75.09,29800.0,53.9049,54.0056,53.8977,53.984,29800.0
2011-03-04 13:10:00,75.1,75.11,74.9,74.93,34200.0,53.9912,53.9984,53.8474,53.869,34200.0
2011-03-04 13:20:00,74.93,75.0,74.92,75.0,19600.0,53.869,53.9193,53.8618,53.9193,19600.0
2011-03-04 13:30:00,74.99,75.23,74.98,75.23,28200.0,53.9121,54.0847,53.9049,54.0847,28200.0
2011-03-04 13:40:00,75.22,75.35,75.22,75.32,80700.0,54.0775,54.1709,54.0775,54.1494,80700.0
2011-03-04 13:50:00,75.31,75.43,75.29,75.41,50000.0,54.1422,54.2284,54.1278,54.2141,50000.0
2011-03-04 14:00:00,75.39,75.4,75.24,75.27,54400.0,54.1997,54.2069,54.0918,54.1134,54400.0
2011-03-04 14:10:00,75.26,75.27,75.06,75.1,43800.0,54.1062,54.1134,53.9624,53.9912,43800.0
2011-03-04 14:20:00,75.1,75.26,75.07,75.22,36600.0,53.9912,54.1062,53.9696,54.0775,36600.0
2011-03-04 14:30:00,75.24,75.39,75.2,75.35,65800.0,54.0918,54.1997,54.0631,54.1709,65800.0
2011-03-04 14:40:00,75.35,75.42,75.29,75.4,55900.0,54.1709,54.2213,54.1278,54.2069,55900.0
2011-03-04 14:50:00,75.4,75.51,75.39,75.49,33300.0,54.2069,54.286,54.1997,54.2716,33300.0
2011-03-04 15:00:00,75.49,75.7,75.49,75.64,64600.0,54.2716,54.4226,54.2716,54.3794,64600.0
2011-03-04 15:10:00,75.65,75.75,75.55,75.63,51500.0,54.3866,54.4585,54.3147,54.3722,51500.0
2011-03-04 15:20:00,75.62,75.63,75.5,75.57,86100.0,54.365,54.3722,54.2788,54.3291,86100.0
2011-03-04 15:30:00,75.56,75.69,75.48,75.68,138400.0,54.3219,54.4154,54.2644,54.4082,138400.0
2011-03-04 15:40:00,75.69,76.08,75.68,76.01,122400.0,54.4154,54.6957,54.4082,54.6454,122400.0
2011-03-04 15:50:00,75.98,76.31,75.98,76.26,341600.0,54.6239,54.8611,54.6239,54.8252,341600.0
2011-03-07 09:30:00,76.42,76.62,76.16,76.61,85400.0,54.9402,55.084,54.7533,55.0768,85400.0
2011-03-07 09:40:00,76.6,77.0,76.46,76.84,30800.0,55.0696,55.3572,54.9689,55.2421,30800.0
2011-03-07 09:50:00,76.86,76.98,76.56,76.84,66500.0,55.2565,55.3428,55.0408,55.2421,66500.0
2011-03-07 10:00:00,76.84,76.99,76.75,76.81,64200.0,55.2421,55.35,55.1774,55.2206,64200.0
2011-03-07 10:10:00,76.81,76.89,76.65,76.8,61300.0,55.2206,55.2781,55.1055,55.2134,61300.0
2011-03-07 10:20:00,76.76,76.88,76.63,76.7,61700.0,55.1846,55.2709,55.0912,55.1415,61700.0
2011-03-07 10:30:00,76.7,76.76,76.36,76.38,40900.0,55.1415,55.1846,54.897,54.9114,40900.0
2011-03-07 10:40:00,76.4,76.44,76.1,76.37,45700.0,54.9258,54.9546,54.7101,54.9042,45700.0
2011-03-07 10:50:00,76.36,76.4,76.07,76.15,15800.0,54.897,54.9258,54.6886,54.7461,15800.0
2011-03-07 11:00:00,76.11,76.11,75.83,75.93,57300.0,54.7173,54.7173,54.516,54.5879,57300.0
2011-03-07 11:10:00,75.91,75.98,75.77,75.84,21000.0,54.5735,54.6239,54.4729,54.5232,21000.0
2011-03-07 11:20:00,75.85,75.85,75.58,75.59,33100.0,54.5304,54.5304,54.3363,54.3435,33100.0
2011-03-07 11:30:00,75.59,75.65,75.39,75.57,27500.0,54.3435,54.3866,54.1997,54.3291,27500.0
2011-03-07 11:40:00,75.59,75.61,75.34,75.43,21800.0,54.3435,54.3578,54.1637,54.2284,21800.0
2011-03-07 11:50:00,75.45,75.56,75.37,75.51,17500.0,54.2428,54.3219,54.1853,54.286,17500.0
2011-03-07 12:00:00,75.51,75.64,75.39,75.64,44800.0,54.286,54.3794,54.1997,54.3794,44800.0
2011-03-07 12:10:00,75.64,75.89,75.62,75.78,31200.0,54.3794,54.5591,54.365,54.4801,31200.0
2011-03-07 12:20:00,75.77,75.77,75.63,75.65,31400.0,54.4729,54.4729,54.3722,54.3866,31400.0
2011-03-07 12:30:00,75.62,75.82,75.58,75.79,25600.0,54.365,54.5088,54.3363,54.4873,25600.0
2011-03-07 12:40:00,75.77,75.79,75.53,75.54,36000.0,54.4729,54.4873,54.3003,54.3075,36000.0
2011-03-07 12:50:00,75.53,75.56,75.34,75.4,49200.0,54.3003,54.3219,54.1637,54.2069,49200.0
2011-03-07 13:00:00,75.39,75.43,75.33,75.43,38200.0,54.1997,54.2284,54.1566,54.2284,38200.0
2011-03-07 13:10:00,75.42,75.54,75.3,75.43,36300.0,54.2213,54.3075,54.135,54.2284,36300.0
2011-03-07 13:20:00,75.43,75.49,75.33,75.34,21300.0,54.2284,54.2716,54.1566,54.1637,21300.0
2011-03-07 13:30:00,75.34,75.39,75.27,75.31,22900.0,54.1637,54.1997,54.1134,54.1422,22900.0
2011-03-07 13:40:00,75.33,75.38,75.22,75.38,33100.0,54.1566,54.1925,54.0775,54.1925,33100.0
2011-03-07 13:50:00,75.37,75.37,75.19,75.22,29400.0,54.1853,54.1853,54.0559,54.0775,29400.0
2011-03-07 14:00:00,75.22,75.33,75.2,75.24,25700.0,54.0775,54.1566,54.0631,54.0918,25700.0
2011-03-07 14:10:00,75.25,75.42,75.07,75.38,37500.0,54.099,54.2213,53.9696,54.1925,37500.0
2011-03-07 14:20:00,75.4,75.46,75.31,75.32,26600.0,54.2069,54.25,54.1422,54.1494,26600.0
2011-03-07 14:30:00,75.31,75.36,75.27,75.32,27700.0,54.1422,54.1781,54.1134,54.1494,27700.0
2011-03-07 14:40:00,75.31,75.38,75.22,75.37,34800.0,54.1422,54.1925,54.0775,54.1853,34800.0
2011-03-07 14:50:00,75.38,75.44,75.3,75.4,19000.0,54.1925,54.2356,54.135,54.2069,19000.0
2011-03-07 15:00:00,75.4,75.5,75.31,75.44,33800.0,54.2069,54.2788,54.1422,54.2356,33800.0
2011-03-07 15:10:00,75.45,75.71,75.45,75.65,78400.0,54.2428,54.4297,54.2428,54.3866,78400.0
2011-03-07 15:20:00,75.64,75.74,75.57,75.66,85000.0,54.3794,54.4513,54.3291,54.3938,85000.0
2011-03-07 15:30:00,75.66,75.69,75.55,75.59,97200.0,54.3938,54.4154,54.3147,54.3435,97200.0
2011-03-07 15:40:00,75.59,75.66,75.48,75.57,101300.0,54.3435,54.3938,54.2644,54.3291,101300.0
2011-03-07 15:50:00,75.57,75.57,75.33,75.43,125500.0,54.3291,54.3291,54.1566,54.2284,125500.0
2011-03-08 09:30:00,75.54,75.91,75.48,75.84,52400.0,54.3075,54.5735,54.2644,54.5232,52400.0
2011-03-08 09:40:00,75.9,75.96,75.5,75.65,30700.0,54.5663,54.6095,54.2788,54.3866,30700.0
2011-03-08 09:50:00,75.7,75.89,75.63,75.89,67300.0,54.4226,54.5591,54.3722,54.5591,67300.0
2011-03-08 10:00:00,75.88,76.27,75.88,76.11,62800.0,54.552,54.8323,54.552,54.7173,62800.0
2011-03-08 10:10:00,76.09,76.43,76.08,76.37,49300.0,54.7029,54.9474,54.6957,54.9042,49300.0
2011-03-08 10:20:00,76.38,76.44,76.06,76.26,28600.0,54.9114,54.9546,54.6814,54.8252,28600.0
2011-03-08 10:30:00,76.27,76.32,76.13,76.23,28000.0,54.8323,54.8683,54.7317,54.8036,28000.0
2011-03-08 10:40:00,76.24,76.37,76.2,76.34,27000.0,54.8108,54.9042,54.782,54.8827,27000.0
2011-03-08 10:50:00,76.32,76.4,76.28,76.29,18800.0,54.8683,54.9258,54.8395,54.8467,18800.0
2011-03-08 11:00:00,76.29,76.36,76.23,76.27,37800.0,54.8467,54.897,54.8036,54.8323,37800.0
2011-03-08 11:10:00,76.27,76.4,76.21,76.38,31700.0,54.8323,54.9258,54.7892,54.9114,31700.0
2011-03-08 11:20:00,76.39,76.5,76.31,76.47,54700.0,54.9186,54.9977,54.8611,54.9761,54700.0
2011-03-08 11:30:00,76.48,76.61,76.43,76.47,51100.0,54.9833,55.0768,54.9474,54.9761,51100.0
2011-03-08 11:40:00,76.48,76.49,76.16,76.35,115100.0,54.9833,54.9905,54.7533,54.8899,115100.0
2011-03-08 11:50:00,76.37,76.61,76.34,76.57,34800.0,54.9042,55.0768,54.8827,55.048,34800.0
2011-03-08 12:00:00,76.58,76.74,76.58,76.71,21000.0,55.0552,55.1702,55.0552,55.1487,21000.0
2011-03-08 12:10:00,76.71,76.82,76.68,76.81,34500.0,55.1487,55.2277,55.1271,55.2206,34500.0
2011-03-08 12:20:00,76.8,76.87,76.71,76.79,22600.0,55.2134,55.2637,55.1487,55.2062,22600.0
2011-03-08 12:30:00,76.79,76.83,76.73,76.79,12900.0,55.2062,55.2349,55.163,55.2062,12900.0
2011-03-08 12:40:00,76.8,76.85,76.69,76.7,39000.0,55.2134,55.2493,55.1343,55.1415,39000.0
2011-03-08 12:50:00,76.7,76.73,76.63,76.69,13500.0,55.1415,55.163,55.0912,55.1343,13500.0
2011-03-08 13:00:00,76.69,76.76,76.66,76.7,21400.0,55.1343,55.1846,55.1127,55.1415,21400.0
2011-03-08 13:10:00,76.69,76.72,76.62,76.66,21800.0,55.1343,55.1559,55.084,55.1127,21800.0
2011-03-08 13:20:00,76.67,76.72,76.65,76.67,10900.0,55.1199,55.1559,55.1055,55.1199,10900.0
2011-03-08 13:30:00,76.67,76.77,76.65,76.75,27000.0,55.1199,55.1918,55.1055,55.1774,27000.0
2011-03-08 13:40:00,76.74,76.74,76.64,76.73,10600.0,55.1702,55.1702,55.0983,55.163,10600.0
2011-03-08 13:50:00,76.74,76.8,76.7,76.77,13700.0,55.1702,55.2134,55.1415,55.1918,13700.0
2011-03-08 14:00:00,76.77,76.8,76.55,76.55,19200.0,55.1918,55.2134,55.0336,55.0336,19200.0
2011-03-08 14:10:00,76.56,76.61,76.49,76.6,16800.0,55.0408,55.0768,54.9905,55.0696,16800.0
2011-03-08 14:20:00,76.6,76.6,76.49,76.52,14900.0,55.0696,55.0696,54.9905,55.0121,14900.0
2011-03-08 14:30:00,76.52,76.59,76.41,76.59,19200.0,55.0121,55.0624,54.933,55.0624,19200.0
2011-03-08 14:40:00,76.59,76.78,76.59,76.75,19700.0,55.0624,55.199,55.0624,55.1774,19700.0
2011-03-08 14:50:00,76.75,76.77,76.69,76.75,16000.0,55.1774,55.1918,55.1343,55.1774,16000.0
2011-03-08 15:00:00,76.74,76.75,76.57,76.7,24000.0,55.1702,55.1774,55.048,55.1415,24000.0
2011-03-08 15:10:00,76.71,76.88,76.71,76.83,40100.0,55.1487,55.2709,55.1487,55.2349,40100.0
2011-03-08 15:20:00,76.83,76.86,76.7,76.79,24300.0,55.2349,55.2565,55.1415,55.2062,24300.0
2011-03-08 15:30:00,76.78,76.81,76.69,76.8,52600.0,55.199,55.2206,55.1343,55.2134,52600.0
2011-03-08 15:40:00,76.81,76.81,76.62,76.68,69900.0,55.2206,55.2206,55.084,55.1271,69900.0
2011-03-08 15:50:00,76.68,76.69,76.54,76.57,127700.0,55.1271,55.1343,55.0264,55.048,127700.0
2011-03-09 09:30:00,76.32,76.45,76.05,76.22,63700.0,54.8683,54.9617,54.6742,54.7964,63700.0
2011-03-09 09:40:00,76.2,76.24,75.81,76.24,41600.0,54.782,54.8108,54.5016,54.8108,41600.0
2011-03-09 09:50:00,76.2,76.4,76.07,76.27,23300.0,54.782,54.9258,54.6886,54.8323,23300.0
2011-03-09 10:00:00,76.28,76.38,75.95,76.38,21800.0,54.8395,54.9114,54.6023,54.9114,21800.0
2011-03-09 10:10:00,76.37,76.61,76.27,76.49,27600.0,54.9042,55.0768,54.8323,54.9905,27600.0
2011-03-09 10:20:00,76.51,76.72,76.5,76.5,30900.0,55.0049,55.1559,54.9977,54.9977,30900.0
2011-03-09 10:30:00,76.5,76.67,76.5,76.54,25100.0,54.9977,55.1199,54.9977,55.0264,25100.0
2011-03-09 10:40:00,76.52,76.55,76.32,76.34,25300.0,55.0121,55.0336,54.8683,54.8827,25300.0
2011-03-09 10:50:00,76.32,76.33,75.99,76.06,20700.0,54.8683,54.8755,54.631,54.6814,20700.0
2011-03-09 11:00:00,76.03,76.08,75.9,76.03,26200.0,54.6598,54.6957,54.5663,54.6598,26200.0
2011-03-09 11:10:00,76.04,76.2,75.99,76.14,15400.0,54.667,54.782,54.631,54.7389,15400.0
2011-03-09 11:20:00,76.19,76.24,76.11,76.14,14700.0,54.7748,54.8108,54.7173,54.7389,14700.0
2011-03-09 11:30:00,76.18,76.38,76.05,76.36,30600.0,54.7676,54.9114,54.6742,54.897,30600.0
2011-03-09 11:40:00,76.37,76.48,76.27,76.44,14700.0,54.9042,54.9833,54.8323,54.9546,14700.0
2011-03-09 11:50:00,76.44,76.7,76.37,76.57,12800.0,54.9546,55.1415,54.9042,55.048,12800.0
2011-03-09 12:00:00,76.59,76.82,76.59,76.81,33400.0,55.0624,55.2277,55.0624,55.2206,33400.0
2011-03-09 12:10:00,76.81,76.92,76.78,76.9,20400.0,55.2206,55.2996,55.199,55.2853,20400.0
2011-03-09 12:20:00,76.92,76.97,76.59,76.62,34200.0,55.2996,55.3356,55.0624,55.084,34200.0
2011-03-09 12:30:00,76.63,76.84,76.63,76.83,20700.0,55.0912,55.2421,55.0912,55.2349,20700.0
2011-03-09 12:40:00,76.84,76.9,76.69,76.9,17800.0,55.2421,55.2853,55.1343,55.2853,17800.0
2011-03-09 12:50:00,76.92,76.97,76.71,76.74,52300.0,55.2996,55.3356,55.1487,55.1702,52300.0
2011-03-09 13:00:00,76.76,76.85,76.71,76.82,28600.0,55.1846,55.2493,55.1487,55.2277,28600.0
2011-03-09 13:10:00,76.84,76.86,76.71,76.8,15700.0,55.2421,55.2565,55.1487,55.2134,15700.0
2011-03-09 13:20:00,76.8,76.99,76.77,76.95,15700.0,55.2134,55.35,55.1918,55.3212,15700.0
2011-03-09 13:30:00,76.96,76.99,76.81,76.83,13100.0,55.3284,55.35,55.2206,55.2349,13100.0
2011-03-09 13:40:00,76.83,76.86,76.74,76.8,32500.0,55.2349,55.2565,55.1702,55.2134,32500.0
2011-03-09 13:50:00,76.79,76.87,76.71,76.81,29400.0,55.2062,55.2637,55.1487,55.2206,29400.0
2011-03-09 14:00:00,76.81,76.98,76.81,76.95,23100.0,55.2206,55.3428,55.2206,55.3212,23100.0
2011-03-09 14:10:00,76.98,77.01,76.91,76.98,24100.0,55.3428,55.3643,55.2925,55.3428,24100.0
2011-03-09 14:20:00,76.99,76.99,76.86,76.9,21500.0,55.35,55.35,55.2565,55.2853,21500.0
2011-03-09 14:30:00,76.87,76.88,76.78,76.85,26200.0,55.2637,55.2709,55.199,55.2493,26200.0
2011-03-09 14:40:00,76.85,77.0,76.82,76.95,46700.0,55.2493,55.3572,55.2277,55.3212,46700.0
2011-03-09 14:50:00,76.96,77.01,76.95,76.95,93600.0,55.3284,55.3643,55.3212,55.3212,93600.0
2011-03-09 15:00:00,76.97,76.98,76.86,76.98,50400.0,55.3356,55.3428,55.2565,55.3428,50400.0
2011-03-09 15:10:00,76.96,77.0,76.88,76.9,62900.0,55.3284,55.3572,55.2709,55.2853,62900.0
2011-03-09 15:20:00,76.9,77.01,76.86,77.0,68400.0,55.2853,55.3643,55.2565,55.3572,68400.0
2011-03-09 15:30:00,77.0,77.0,76.84,76.93,71200.0,55.3572,55.3572,55.2421,55.3068,71200.0
2011-03-09 15:40:00,76.94,76.97,76.84,76.92,114700.0,55.314,55.3356,55.2421,55.2996,114700.0
2011-03-09 15:50:00,76.92,76.99,76.89,76.95,147100.0,55.2996,55.35,55.2781,55.3212,147100.0
2011-03-10 09:30:00,76.16,76.16,75.61,75.86,53100.0,54.7533,54.7533,54.3578,54.5376,53100.0
2011-03-10 09:40:00,75.86,76.05,75.58,76.0,35600.0,54.5376,54.6742,54.3363,54.6382,35600.0
2011-03-10 09:50:00,76.0,76.06,75.63,75.63,66200.0,54.6382,54.6814,54.3722,54.3722,66200.0
2011-03-10 10:00:00,75.64,75.64,75.16,75.37,79000.0,54.3794,54.3794,54.0343,54.1853,79000.0
2011-03-10 10:10:00,75.35,75.62,75.35,75.58,20300.0,54.1709,54.365,54.1709,54.3363,20300.0
2011-03-10 10:20:00,75.58,76.0,75.58,75.64,20600.0,54.3363,54.6382,54.3363,54.3794,20600.0
2011-03-10 10:30:00,75.62,75.64,75.43,75.45,24900.0,54.365,54.3794,54.2284,54.2428,24900.0
2011-03-10 10:40:00,75.47,75.9,75.45,75.77,30300.0,54.2572,54.5663,54.2428,54.4729,30300.0
2011-03-10 10:50:00,75.76,75.87,75.71,75.75,20000.0,54.4657,54.5448,54.4297,54.4585,20000.0
2011-03-10 11:00:00,75.75,75.82,75.63,75.63,15500.0,54.4585,54.5088,54.3722,54.3722,15500.0
2011-03-10 11:10:00,75.63,75.91,75.58,75.88,31200.0,54.3722,54.5735,54.3363,54.552,31200.0
2011-03-10 11:20:00,75.88,76.01,75.83,75.88,17600.0,54.552,54.6454,54.516,54.552,17600.0
2011-03-10 11:30:00,75.89,76.18,75.82,76.15,20300.0,54.5591,54.7676,54.5088,54.7461,20300.0
2011-03-10 11:40:00,76.16,76.17,75.95,75.96,10100.0,54.7533,54.7604,54.6023,54.6095,10100.0
2011-03-10 11:50:00,75.94,76.14,75.94,76.14,8900.0,54.5951,54.7389,54.5951,54.7389,8900.0
2011-03-10 12:00:00,76.14,76.18,75.78,75.82,33700.0,54.7389,54.7676,54.4801,54.5088,33700.0
2011-03-10 12:10:00,75.82,75.89,75.73,75.73,22500.0,54.5088,54.5591,54.4441,54.4441,22500.0
2011-03-10 12:20:00,75.72,75.88,75.56,75.62,21700.0,54.4369,54.552,54.3219,54.365,21700.0
2011-03-10 12:30:00,75.63,75.82,75.54,75.78,22600.0,54.3722,54.5088,54.3075,54.4801,22600.0
2011-03-10 12:40:00,75.84,76.01,75.72,75.92,26400.0,54.5232,54.6454,54.4369,54.5807,26400.0
2011-03-10 12:50:00,75.92,76.18,75.92,76.09,18000.0,54.5807,54.7676,54.5807,54.7029,18000.0
2011-03-10 13:00:00,76.09,76.21,76.09,76.11,10600.0,54.7029,54.7892,54.7029,54.7173,10600.0
2011-03-10 13:10:00,76.1,76.29,76.1,76.19,20800.0,54.7101,54.8467,54.7101,54.7748,20800.0
2011-03-10 13:20:00,76.15,76.2,75.85,75.87,21700.0,54.7461,54.782,54.5304,54.5448,21700.0
2011-03-10 13:30:00,75.87,75.87,75.31,75.32,82300.0,54.5448,54.5448,54.1422,54.1494,82300.0
2011-03-10 13:40:00,75.3,75.52,75.27,75.46,60200.0,54.135,54.2931,54.1134,54.25,60200.0
2011-03-10 13:50:00,75.47,75.53,75.27,75.3,37100.0,54.2572,54.3003,54.1134,54.135,37100.0
2011-03-10 14:00:00,75.29,75.49,75.25,75.48,24300.0,54.1278,54.2716,54.099,54.2644,24300.0
2011-03-10 14:10:00,75.46,75.52,75.4,75.52,32600.0,54.25,54.2931,54.2069,54.2931,32600.0
2011-03-10 14:20:00,75.55,75.59,75.42,75.46,26900.0,54.3147,54.3435,54.2213,54.25,26900.0
2011-03-10 14:30:00,75.43,75.7,75.38,75.67,16800.0,54.2284,54.4226,54.1925,54.401,16800.0
2011-03-10 14:40:00,75.67,75.71,75.49,75.56,15400.0,54.401,54.4297,54.2716,54.3219,15400.0
2011-03-10 14:50:00,75.56,75.56,75.46,75.49,14600.0,54.3219,54.3219,54.25,54.2716,14600.0
2011-03-10 15:00:00,75.5,75.53,75.33,75.38,32700.0,54.2788,54.3003,54.1566,54.1925,32700.0
2011-03-10 15:10:00,75.36,75.36,75.18,75.24,27100.0,54.1781,54.1781,54.0487,54.0918,27100.0
2011-03-10 15:20:00,75.24,75.36,75.18,75.19,25500.0,54.0918,54.1781,54.0487,54.0559,25500.0
2011-03-10 15:30:00,75.2,75.41,75.2,75.39,35800.0,54.0631,54.2141,54.0631,54.1997,35800.0
2011-03-10 15:40:00,75.4,75.6,75.4,75.46,76100.0,54.2069,54.3507,54.2069,54.25,76100.0
2011-03-10 15:50:00,75.45,75.52,75.32,75.36,119200.0,54.2428,54.2931,54.1494,54.1781,119200.0
2011-03-11 09:30:00,75.55,75.87,75.27,75.3,80300.0,54.3147,54.5448,54.1134,54.135,80300.0
2011-03-11 09:40:00,75.3,75.68,74.91,74.95,46100.0,54.135,54.4082,53.8546,53.8834,46100.0
2011-03-11 09:50:00,74.97,75.05,74.62,74.9,41700.0,53.8977,53.9553,53.6461,53.8474,41700.0
2011-03-11 10:00:00,74.9,74.96,74.67,74.74,27200.0,53.8474,53.8905,53.6821,53.7324,27200.0
2011-03-11 10:10:00,74.77,74.88,74.6,74.66,64900.0,53.754,53.833,53.6317,53.6749,64900.0
2011-03-11 10:20:00,74.67,74.77,74.37,74.38,102500.0,53.6821,53.754,53.4664,53.4736,102500.0
2011-03-11 10:30:00,74.39,74.63,74.39,74.58,45900.0,53.4808,53.6533,53.4808,53.6174,45900.0
2011-03-11 10:40:00,74.56,74.71,74.44,74.71,31500.0,53.603,53.7108,53.5167,53.7108,31500.0
2011-03-11 10:50:00,74.71,74.71,74.55,74.69,24700.0,53.7108,53.7108,53.5958,53.6964,24700.0
2011-03-11 11:00:00,74.72,74.72,74.56,74.6,44900.0,53.718,53.718,53.603,53.6317,44900.0
2011-03-11 11:10:00,74.64,74.75,74.61,74.75,28200.0,53.6605,53.7396,53.6389,53.7396,28200.0
2011-03-11 11:20:00,74.76,74.9,74.75,74.84,29300.0,53.7468,53.8474,53.7396,53.8043,29300.0
2011-03-11 11:30:00,74.87,75.13,74.85,75.1,23900.0,53.8258,54.0128,53.8115,53.9912,23900.0
2011-03-11 11:40:00,75.09,75.27,75.08,75.12,28900.0,53.984,54.1134,53.9768,54.0056,28900.0
2011-03-11 11:50:00,75.12,75.27,75.08,75.19,21400.0,54.0056,54.1134,53.9768,54.0559,21400.0
2011-03-11 12:00:00,75.19,75.3,75.19,75.29,39500.0,54.0559,54.135,54.0559,54.1278,39500.0
2011-03-11 12:10:00,75.27,75.3,75.22,75.3,18400.0,54.1134,54.135,54.0775,54.135,18400.0
2011-03-11 12:20:00,75.31,75.51,75.3,75.47,25300.0,54.1422,54.286,54.135,54.2572,25300.0
2011-03-11 12:30:00,75.48,75.54,75.43,75.43,20100.0,54.2644,54.3075,54.2284,54.2284,20100.0
2011-03-11 12:40:00,75.4,75.45,75.31,75.38,22500.0,54.2069,54.2428,54.1422,54.1925,22500.0
2011-03-11 12:50:00,75.38,75.41,75.29,75.37,24000.0,54.1925,54.2141,54.1278,54.1853,24000.0
2011-03-11 13:00:00,75.36,75.39,75.3,75.35,19100.0,54.1781,54.1997,54.135,54.1709,19100.0
2011-03-11 13:10:00,75.37,75.42,75.32,75.39,40600.0,54.1853,54.2213,54.1494,54.1997,40600.0
2011-03-11 13:20:00,75.4,75.49,75.34,75.43,28900.0,54.2069,54.2716,54.1637,54.2284,28900.0
2011-03-11 13:30:00,75.44,75.61,75.44,75.51,42200.0,54.2356,54.3578,54.2356,54.286,42200.0
2011-03-11 13:40:00,75.51,75.71,75.5,75.69,29000.0,54.286,54.4297,54.2788,54.4154,29000.0
2011-03-11 13:50:00,75.7,75.73,75.63,75.65,36600.0,54.4226,54.4441,54.3722,54.3866,36600.0
2011-03-11 14:00:00,75.64,75.72,75.6,75.71,33000.0,54.3794,54.4369,54.3507,54.4297,33000.0
2011-03-11 14:10:00,75.71,76.0,75.7,75.99,44800.0,54.4297,54.6382,54.4226,54.631,44800.0
2011-03-11 14:20:00,76.0,76.03,75.96,75.99,34400.0,54.6382,54.6598,54.6095,54.631,34400.0
2011-03-11 14:30:00,75.99,76.09,75.97,76.0,42000.0,54.631,54.7029,54.6167,54.6382,42000.0
2011-03-11 14:40:00,76.01,76.09,76.0,76.02,14300.0,54.6454,54.7029,54.6382,54.6526,14300.0
2011-03-11 14:50:00,76.01,76.12,76.0,76.12,39500.0,54.6454,54.7245,54.6382,54.7245,39500.0
2011-03-11 15:00:00,76.11,76.37,76.1,76.32,57700.0,54.7173,54.9042,54.7101,54.8683,57700.0
2011-03-11 15:10:00,76.32,76.46,76.27,76.44,55300.0,54.8683,54.9689,54.8323,54.9546,55300.0
2011-03-11 15:20:00,76.44,76.62,76.44,76.61,68500.0,54.9546,55.084,54.9546,55.0768,68500.0
2011-03-11 15:30:00,76.61,76.66,76.38,76.5,96000.0,55.0768,55.1127,54.9114,54.9977,96000.0
2011-03-11 15:40:00,76.51,76.56,76.3,76.31,122800.0,55.0049,55.0408,54.8539,54.8611,122800.0
2011-03-11 15:50:00,76.29,76.34,76.12,76.14,155400.0,54.8467,54.8827,54.7245,54.7389,155400.0
2011-03-14 09:30:00,75.43,75.66,75.33,75.45,53300.0,54.2284,54.3938,54.1566,54.2428,53300.0
2011-03-14 09:40:00,75.42,75.92,75.19,75.79,37400.0,54.2213,54.5807,54.0559,54.4873,37400.0
2011-03-14 09:50:00,75.73,75.91,75.6,75.82,32600.0,54.4441,54.5735,54.3507,54.5088,32600.0
2011-03-14 10:00:00,75.78,75.93,75.56,75.56,25400.0,54.4801,54.5879,54.3219,54.3219,25400.0
2011-03-14 10:10:00,75.62,75.62,75.26,75.28,35300.0,54.365,54.365,54.1062,54.1206,35300.0
2011-03-14 10:20:00,75.26,75.48,75.26,75.47,52000.0,54.1062,54.2644,54.1062,54.2572,52000.0
2011-03-14 10:30:00,75.46,75.48,75.15,75.48,48100.0,54.25,54.2644,54.0271,54.2644,48100.0
2011-03-14 10:40:00,75.47,75.76,75.42,75.67,29900.0,54.2572,54.4657,54.2213,54.401,29900.0
2011-03-14 10:50:00,75.62,75.76,75.24,75.32,19100.0,54.365,54.4657,54.0918,54.1494,19100.0
2011-03-14 11:00:00,75.25,75.41,75.16,75.36,27100.0,54.099,54.2141,54.0343,54.1781,27100.0
2011-03-14 11:10:00,75.35,75.35,75.04,75.06,26400.0,54.1709,54.1709,53.9481,53.9624,26400.0
2011-03-14 11:20:00,75.11,75.22,75.03,75.06,21000.0,53.9984,54.0775,53.9409,53.9624,21000.0
2011-03-14 11:30:00,75.08,75.1,74.9,74.97,15200.0,53.9768,53.9912,53.8474,53.8977,15200.0
2011-03-14 11:40:00,74.98,75.09,74.94,74.94,11200.0,53.9049,53.984,53.8762,53.8762,11200.0
2011-03-14 11:50:00,74.94,74.99,74.83,74.96,23700.0,53.8762,53.9121,53.7971,53.8905,23700.0
2011-03-14 12:00:00,74.92,74.93,74.75,74.8,22900.0,53.8618,53.869,53.7396,53.7755,22900.0
2011-03-14 12:10:00,74.8,74.82,74.66,74.74,23900.0,53.7755,53.7899,53.6749,53.7324,23900.0
2011-03-14 12:20:00,74.74,74.86,74.71,74.73,14700.0,53.7324,53.8187,53.7108,53.7252,14700.0
2011-03-14 12:30:00,74.73,74.83,74.66,74.66,12600.0,53.7252,53.7971,53.6749,53.6749,12600.0
2011-03-14 12:40:00,74.66,74.81,74.65,74.81,21600.0,53.6749,53.7827,53.6677,53.7827,21600.0
2011-03-14 12:50:00,74.81,74.92,74.75,74.92,10400.0,53.7827,53.8618,53.7396,53.8618,10400.0
2011-03-14 13:00:00,74.92,75.08,74.91,75.06,13100.0,53.8618,53.9768,53.8546,53.9624,13100.0
2011-03-14 13:10:00,75.05,75.17,75.05,75.07,10600.0,53.9553,54.0415,53.9553,53.9696,10600.0
2011-03-14 13:20:00,75.1,75.15,75.02,75.1,8100.0,53.9912,54.0271,53.9337,53.9912,8100.0
2011-03-14 13:30:00,75.09,75.13,75.01,75.05,11500.0,53.984,54.0128,53.9265,53.9553,11500.0
2011-03-14 13:40:00,75.07,75.17,75.03,75.15,13100.0,53.9696,54.0415,53.9409,54.0271,13100.0
2011-03-14 13:50:00,75.13,75.22,75.07,75.1,10900.0,54.0128,54.0775,53.9696,53.9912,10900.0
2011-03-14 14:00:00,75.09,75.33,75.09,75.28,19000.0,53.984,54.1566,53.984,54.1206,19000.0
2011-03-14 14:10:00,75.29,75.34,75.2,75.22,19100.0,54.1278,54.1637,54.0631,54.0775,19100.0
2011-03-14 14:20:00,75.24,75.51,75.24,75.45,22700.0,54.0918,54.286,54.0918,54.2428,22700.0
2011-03-14 14:30:00,75.45,75.45,75.2,75.21,22900.0,54.2428,54.2428,54.0631,54.0703,22900.0
2011-03-14 14:40:00,75.22,75.26,75.07,75.18,41800.0,54.0775,54.1062,53.9696,54.0487,41800.0
2011-03-14 14:50:00,75.19,75.22,75.08,75.19,12800.0,54.0559,54.0775,53.9768,54.0559,12800.0
2011-03-14 15:00:00,75.2,75.27,75.09,75.22,26900.0,54.0631,54.1134,53.984,54.0775,26900.0
2011-03-14 15:10:00,75.23,75.44,75.23,75.36,27000.0,54.0847,54.2356,54.0847,54.1781,27000.0
2011-03-14 15:20:00,75.39,75.44,75.31,75.35,25200.0,54.1997,54.2356,54.1422,54.1709,25200.0
2011-03-14 15:30:00,75.37,75.44,75.28,75.36,40200.0,54.1853,54.2356,54.1206,54.1781,40200.0
2011-03-14 15:40:00,75.38,75.71,75.38,75.51,96100.0,54.1925,54.4297,54.1925,54.286,96100.0
2011-03-14 15:50:00,75.51,75.64,75.47,75.52,123000.0,54.286,54.3794,54.2572,54.2931,123000.0
2011-03-15 09:30:00,73.51,73.96,73.31,73.9,88500.0,52.8481,53.1716,52.7043,53.1285,88500.0
2011-03-15 09:40:00,73.86,73.94,73.54,73.6,76600.0,53.0997,53.1572,52.8697,52.9128,76600.0
2011-03-15 09:50:00,73.64,73.68,73.35,73.47,55900.0,52.9416,52.9703,52.7331,52.8194,55900.0
2011-03-15 10:00:00,73.47,73.75,73.36,73.58,38600.0,52.8194,53.0207,52.7403,52.8984,38600.0
2011-03-15 10:10:00,73.59,73.74,73.48,73.54,33300.0,52.9056,53.0135,52.8265,52.8697,33300.0
2011-03-15 10:20:00,73.53,73.78,73.52,73.78,32000.0,52.8625,53.0422,52.8553,53.0422,32000.0
2011-03-15 10:30:00,73.76,73.88,73.62,73.85,40600.0,53.0278,53.1141,52.9272,53.0925,40600.0
2011-03-15 10:40:00,73.85,74.02,73.8,73.82,43900.0,53.0925,53.2148,53.0566,53.071,43900.0
2011-03-15 10:50:00,73.81,73.91,73.71,73.83,29400.0,53.0638,53.1357,52.9919,53.0782,29400.0
2011-03-15 11:00:00,73.82,73.83,73.58,73.6,23400.0,53.071,53.0782,52.8984,52.9128,23400.0
2011-03-15 11:10:00,73.61,73.82,73.61,73.79,26200.0,52.92,53.071,52.92,53.0494,26200.0
2011-03-15 11:20:00,73.79,73.83,73.65,73.82,24800.0,53.0494,53.0782,52.9488,53.071,24800.0
2011-03-15 11:30:00,73.82,73.85,73.69,73.81,24200.0,53.071,53.0925,52.9775,53.0638,24200.0
2011-03-15 11:40:00,73.78,73.84,73.67,73.77,42400.0,53.0422,53.0854,52.9631,53.035,42400.0
2011-03-15 11:50:00,73.76,73.78,73.75,73.77,40900.0,53.0278,53.0422,53.0207,53.035,40900.0
2011-03-15 12:00:00,73.77,74.26,73.75,74.26,53600.0,53.035,53.3873,53.0207,53.3873,53600.0
2011-03-15 12:10:00,74.26,74.28,74.14,74.15,40100.0,53.3873,53.4017,53.301,53.3082,40100.0
2011-03-15 12:20:00,74.15,74.34,74.15,74.29,34200.0,53.3082,53.4448,53.3082,53.4089,34200.0
2011-03-15 12:30:00,74.26,74.26,74.01,74.02,64700.0,53.3873,53.3873,53.2076,53.2148,64700.0
2011-03-15 12:40:00,74.03,74.05,73.9,73.95,46100.0,53.2219,53.2363,53.1285,53.1644,46100.0
2011-03-15 12:50:00,73.95,74.13,73.95,74.08,21200.0,53.1644,53.2938,53.1644,53.2579,21200.0
2011-03-15 13:00:00,74.11,74.13,74.01,74.02,21800.0,53.2795,53.2938,53.2076,53.2148,21800.0
2011-03-15 13:10:00,74.01,74.18,74.0,74.14,65500.0,53.2076,53.3298,53.2004,53.301,65500.0
2011-03-15 13:20:00,74.14,74.2,74.1,74.11,47700.0,53.301,53.3442,53.2723,53.2795,47700.0
2011-03-15 13:30:00,74.12,74.17,74.12,74.16,39400.0,53.2867,53.3226,53.2867,53.3154,39400.0
2011-03-15 13:40:00,74.16,74.31,74.11,74.23,56000.0,53.3154,53.4232,53.2795,53.3657,56000.0
2011-03-15 13:50:00,74.23,74.35,74.21,74.3,27800.0,53.3657,53.452,53.3514,53.4161,27800.0
2011-03-15 14:00:00,74.31,74.4,74.27,74.4,34700.0,53.4232,53.488,53.3945,53.488,34700.0
2011-03-15 14:10:00,74.39,74.53,74.15,74.28,76800.0,53.4808,53.5814,53.3082,53.4017,76800.0
2011-03-15 14:20:00,74.26,74.67,74.25,74.59,74000.0,53.3873,53.6821,53.3801,53.6245,74000.0
2011-03-15 14:30:00,74.59,74.62,74.44,74.45,49600.0,53.6245,53.6461,53.5167,53.5239,49600.0
2011-03-15 14:40:00,74.46,74.75,74.45,74.71,48800.0,53.5311,53.7396,53.5239,53.7108,48800.0
2011-03-15 14:50:00,74.71,74.73,74.59,74.62,50800.0,53.7108,53.7252,53.6245,53.6461,50800.0
2011-03-15 15:00:00,74.61,74.9,74.58,74.83,56500.0,53.6389,53.8474,53.6174,53.7971,56500.0
2011-03-15 15:10:00,74.83,75.02,74.83,74.99,85400.0,53.7971,53.9337,53.7971,53.9121,85400.0
2011-03-15 15:20:00,74.99,75.19,74.98,75.05,61600.0,53.9121,54.0559,53.9049,53.9553,61600.0
2011-03-15 15:30:00,75.06,75.07,74.9,75.0,146400.0,53.9624,53.9696,53.8474,53.9193,146400.0
2011-03-15 15:40:00,75.01,75.28,74.94,74.99,104700.0,53.9265,54.1206,53.8762,53.9121,104700.0
2011-03-15 15:50:00,75.0,75.05,74.75,74.83,142400.0,53.9193,53.9553,53.7396,53.7971,142400.0
2011-03-16 09:30:00,74.77,74.77,74.16,74.64,80200.0,53.754,53.754,53.3154,53.6605,80200.0
2011-03-16 09:40:00,74.64,74.79,74.42,74.57,97700.0,53.6605,53.7683,53.5023,53.6102,97700.0
2011-03-16 09:50:00,74.56,74.82,74.52,74.76,79600.0,53.603,53.7899,53.5742,53.7468,79600.0
2011-03-16 10:00:00,74.77,74.83,74.61,74.7,165900.0,53.754,53.7971,53.6389,53.7036,165900.0
2011-03-16 10:10:00,74.7,74.73,74.51,74.55,97900.0,53.7036,53.7252,53.567,53.5958,97900.0
2011-03-16 10:20:00,74.54,74.56,74.42,74.51,93600.0,53.5886,53.603,53.5023,53.567,93600.0
2011-03-16 10:30:00,74.5,74.62,74.43,74.57,64700.0,53.5598,53.6461,53.5095,53.6102,64700.0
2011-03-16 10:40:00,74.57,74.59,74.51,74.59,46600.0,53.6102,53.6245,53.567,53.6245,46600.0
2011-03-16 10:50:00,74.55,74.6,74.13,74.13,40600.0,53.5958,53.6317,53.2938,53.2938,40600.0
2011-03-16 11:00:00,74.14,74.16,73.22,74.12,143900.0,53.301,53.3154,52.6396,53.2867,143900.0
2011-03-16 11:10:00,74.12,74.31,73.92,74.18,67200.0,53.2867,53.4232,53.1429,53.3298,67200.0
2011-03-16 11:20:00,74.12,74.27,73.94,74.25,57400.0,53.2867,53.3945,53.1572,53.3801,57400.0
2011-03-16 11:30:00,74.28,74.49,74.22,74.45,47200.0,53.4017,53.5527,53.3585,53.5239,47200.0
2011-03-16 11:40:00,74.41,74.52,74.2,74.36,48200.0,53.4951,53.5742,53.3442,53.4592,48200.0
2011-03-16 11:50:00,74.37,74.46,74.19,74.29,47700.0,53.4664,53.5311,53.337,53.4089,47700.0
2011-03-16 12:00:00,74.28,74.36,74.01,74.2,59100.0,53.4017,53.4592,53.2076,53.3442,59100.0
2011-03-16 12:10:00,74.2,74.36,74.0,74.13,54100.0,53.3442,53.4592,53.2004,53.2938,54100.0
2011-03-16 12:20:00,74.11,74.49,74.07,74.43,42900.0,53.2795,53.5527,53.2507,53.5095,42900.0
2011-03-16 12:30:00,74.46,74.5,74.16,74.24,47700.0,53.5311,53.5598,53.3154,53.3729,47700.0
2011-03-16 12:40:00,74.21,74.39,74.19,74.31,45200.0,53.3514,53.4808,53.337,53.4232,45200.0
2011-03-16 12:50:00,74.33,74.48,74.23,74.48,37400.0,53.4376,53.5455,53.3657,53.5455,37400.0
2011-03-16 13:00:00,74.47,74.57,74.3,74.3,45000.0,53.5383,53.6102,53.4161,53.4161,45000.0
2011-03-16 13:10:00,74.32,74.36,74.2,74.31,30700.0,53.4304,53.4592,53.3442,53.4232,30700.0
2011-03-16 13:20:00,74.31,74.39,74.1,74.34,42100.0,53.4232,53.4808,53.2723,53.4448,42100.0
2011-03-16 13:30:00,74.35,74.38,74.06,74.24,68700.0,53.452,53.4736,53.2435,53.3729,68700.0
2011-03-16 13:40:00,74.23,74.29,74.1,74.26,64000.0,53.3657,53.4089,53.2723,53.3873,64000.0
2011-03-16 13:50:00,74.27,74.32,74.16,74.16,42500.0,53.3945,53.4304,53.3154,53.3154,42500.0
2011-03-16 14:00:00,74.16,74.2,73.77,73.89,79800.0,53.3154,53.3442,53.035,53.1213,79800.0
2011-03-16 14:10:00,73.88,73.88,73.32,73.36,115500.0,53.1141,53.1141,52.7115,52.7403,115500.0
2011-03-16 14:20:00,73.33,73.88,73.31,73.64,89600.0,52.7187,53.1141,52.7043,52.9416,89600.0
2011-03-16 14:30:00,73.66,74.02,73.57,73.97,92600.0,52.9559,53.2148,52.8912,53.1788,92600.0
2011-03-16 14:40:00,73.96,74.27,73.87,74.18,96100.0,53.1716,53.3945,53.1069,53.3298,96100.0
2011-03-16 14:50:00,74.15,74.37,74.06,74.16,85000.0,53.3082,53.4664,53.2435,53.3154,85000.0
2011-03-16 15:00:00,74.14,74.28,74.02,74.16,75000.0,53.301,53.4017,53.2148,53.3154,75000.0
2011-03-16 15:10:00,74.16,74.37,74.02,74.22,85200.0,53.3154,53.4664,53.2148,53.3585,85200.0
2011-03-16 15:20:00,74.24,74.37,73.88,73.97,98600.0,53.3729,53.4664,53.1141,53.1788,98600.0
2011-03-16 15:30:00,73.97,74.05,73.8,73.95,112400.0,53.1788,53.2363,53.0566,53.1644,112400.0
2011-03-16 15:40:00,73.94,74.16,73.84,74.04,129700.0,53.1572,53.3154,53.0854,53.2291,129700.0
2011-03-16 15:50:00,74.01,74.01,73.74,73.78,142900.0,53.2076,53.2076,53.0135,53.0422,142900.0
2011-03-17 09:30:00,75.0,75.0,74.49,74.7,84700.0,53.9193,53.9193,53.5527,53.7036,84700.0
2011-03-17 09:40:00,74.8,74.82,74.05,74.4,71800.0,53.7755,53.7899,53.2363,53.488,71800.0
2011-03-17 09:50:00,74.4,74.8,74.32,74.41,76100.0,53.488,53.7755,53.4304,53.4951,76100.0
2011-03-17 10:00:00,74.42,74.94,74.41,74.94,122600.0,53.5023,53.8762,53.4951,53.8762,122600.0
2011-03-17 10:10:00,74.94,75.36,74.85,75.35,74400.0,53.8762,54.1781,53.8115,54.1709,74400.0
2011-03-17 10:20:00,75.32,75.39,75.14,75.18,40900.0,54.1494,54.1997,54.02,54.0487,40900.0
2011-03-17 10:30:00,75.22,75.26,75.06,75.09,45500.0,54.0775,54.1062,53.9624,53.984,45500.0
2011-03-17 10:40:00,75.08,75.08,74.72,74.95,43700.0,53.9768,53.9768,53.718,53.8834,43700.0
2011-03-17 10:50:00,74.95,75.02,74.77,74.79,29500.0,53.8834,53.9337,53.754,53.7683,29500.0
2011-03-17 11:00:00,74.84,74.97,74.82,74.94,44700.0,53.8043,53.8977,53.7899,53.8762,44700.0
2011-03-17 11:10:00,74.93,74.97,74.71,74.78,49300.0,53.869,53.8977,53.7108,53.7611,49300.0
2011-03-17 11:20:00,74.78,74.85,74.61,74.67,55500.0,53.7611,53.8115,53.6389,53.6821,55500.0
2011-03-17 11:30:00,74.71,74.94,74.71,74.82,47800.0,53.7108,53.8762,53.7108,53.7899,47800.0
2011-03-17 11:40:00,74.82,74.82,74.44,74.52,116800.0,53.7899,53.7899,53.5167,53.5742,116800.0
2011-03-17 11:50:00,74.52,74.58,74.35,74.35,74700.0,53.5742,53.6174,53.452,53.452,74700.0
2011-03-17 12:00:00,74.36,74.5,74.3,74.48,48700.0,53.4592,53.5598,53.4161,53.5455,48700.0
2011-03-17 12:10:00,74.49,74.55,74.4,74.48,59100.0,53.5527,53.5958,53.488,53.5455,59100.0
2011-03-17 12:20:00,74.47,74.56,74.43,74.48,64400.0,53.5383,53.603,53.5095,53.5455,64400.0
2011-03-17 12:30:00,74.45,74.6,74.4,74.41,46000.0,53.5239,53.6317,53.488,53.4951,46000.0
2011-03-17 12:40:00,74.41,74.45,74.25,74.3,43000.0,53.4951,53.5239,53.3801,53.4161,43000.0
2011-03-17 12:50:00,74.3,74.34,74.26,74.28,37800.0,53.4161,53.4448,53.3873,53.4017,37800.0
2011-03-17 13:00:00,74.29,74.35,74.21,74.27,52900.0,53.4089,53.452,53.3514,53.3945,52900.0
2011-03-17 13:10:00,74.3,74.36,74.08,74.09,87100.0,53.4161,53.4592,53.2579,53.2651,87100.0
2011-03-17 13:20:00,74.1,74.18,73.77,73.8,62300.0,53.2723,53.3298,53.035,53.0566,62300.0
2011-03-17 13:30:00,73.76,73.98,73.71,73.96,73000.0,53.0278,53.186,52.9919,53.1716,73000.0
2011-03-17 13:40:00,73.97,74.01,73.74,73.87,51300.0,53.1788,53.2076,53.0135,53.1069,51300.0
2011-03-17 13:50:00,73.85,73.92,73.67,73.92,54400.0,53.0925,53.1429,52.9631,53.1429,54400.0
2011-03-17 14:00:00,73.93,74.02,73.74,73.74,58600.0,53.1501,53.2148,53.0135,53.0135,58600.0
2011-03-17 14:10:00,73.74,73.77,73.57,73.72,72300.0,53.0135,53.035,52.8912,52.9991,72300.0
2011-03-17 14:20:00,73.73,73.83,73.64,73.71,54300.0,53.0063,53.0782,52.9416,52.9919,54300.0
2011-03-17 14:30:00,73.69,73.86,73.69,73.77,52200.0,52.9775,53.0997,52.9775,53.035,52200.0
2011-03-17 14:40:00,73.77,73.9,73.76,73.8,56200.0,53.035,53.1285,53.0278,53.0566,56200.0
2011-03-17 14:50:00,73.81,74.04,73.79,73.94,47900.0,53.0638,53.2291,53.0494,53.1572,47900.0
2011-03-17 15:00:00,73.94,74.05,73.89,74.02,68400.0,53.1572,53.2363,53.1213,53.2148,68400.0
2011-03-17 15:10:00,74.01,74.04,73.9,73.97,58800.0,53.2076,53.2291,53.1285,53.1788,58800.0
2011-03-17 15:20:00,73.99,74.05,73.86,73.93,51300.0,53.1932,53.2363,53.0997,53.1501,51300.0
2011-03-17 15:30:00,73.93,74.14,73.89,74.13,65800.0,53.1501,53.301,53.1213,53.2938,65800.0
2011-03-17 15:40:00,74.13,74.18,73.97,74.03,205700.0,53.2938,53.3298,53.1788,53.2219,205700.0
2011-03-17 15:50:00,74.04,74.09,73.92,73.98,244600.0,53.2291,53.2651,53.1429,53.186,244600.0
2011-03-18 09:30:00,75.15,75.28,74.66,75.08,444900.0,54.0271,54.1206,53.6749,53.9768,444900.0
2011-03-18 09:40:00,75.08,75.25,75.02,75.12,96800.0,53.9768,54.099,53.9337,54.0056,96800.0
2011-03-18 09:50:00,75.12,75.23,75.06,75.1,120500.0,54.0056,54.0847,53.9624,53.9912,120500.0
2011-03-18 10:00:00,75.11,75.19,74.98,75.07,110700.0,53.9984,54.0559,53.9049,53.9696,110700.0
2011-03-18 10:10:00,75.07,75.15,74.99,75.07,143300.0,53.9696,54.0271,53.9121,53.9696,143300.0
2011-03-18 10:20:00,75.05,75.09,74.79,74.8,112000.0,53.9553,53.984,53.7683,53.7755,112000.0
2011-03-18 10:30:00,74.83,75.06,74.78,74.97,79400.0,53.7971,53.9624,53.7611,53.8977,79400.0
2011-03-18 10:40:00,74.97,75.03,74.96,75.01,93700.0,53.8977,53.9409,53.8905,53.9265,93700.0
2011-03-18 10:50:00,75.01,75.01,74.8,74.81,70300.0,53.9265,53.9265,53.7755,53.7827,70300.0
2011-03-18 11:00:00,74.82,74.86,74.65,74.68,80000.0,53.7899,53.8187,53.6677,53.6893,80000.0
2011-03-18 11:10:00,74.65,74.74,74.49,74.5,116000.0,53.6677,53.7324,53.5527,53.5598,116000.0
2011-03-18 11:20:00,74.49,74.55,74.32,74.39,57200.0,53.5527,53.5958,53.4304,53.4808,57200.0
2011-03-18 11:30:00,74.38,74.47,74.33,74.42,104800.0,53.4736,53.5383,53.4376,53.5023,104800.0
2011-03-18 11:40:00,74.43,74.46,74.22,74.29,53600.0,53.5095,53.5311,53.3585,53.4089,53600.0
2011-03-18 11:50:00,74.29,74.33,74.19,74.22,52300.0,53.4089,53.4376,53.337,53.3585,52300.0
2011-03-18 12:00:00,74.23,74.3,74.19,74.22,81400.0,53.3657,53.4161,53.337,53.3585,81400.0
2011-03-18 12:10:00,74.22,74.25,74.07,74.1,76900.0,53.3585,53.3801,53.2507,53.2723,76900.0
2011-03-18 12:20:00,74.09,74.23,74.06,74.09,105900.0,53.2651,53.3657,53.2435,53.2651,105900.0
2011-03-18 12:30:00,74.12,74.17,74.05,74.16,97600.0,53.2867,53.3226,53.2363,53.3154,97600.0
2011-03-18 12:40:00,74.14,74.17,74.04,74.14,101200.0,53.301,53.3226,53.2291,53.301,101200.0
2011-03-18 12:50:00,74.16,74.16,74.07,74.08,35700.0,53.3154,53.3154,53.2507,53.2579,35700.0
2011-03-18 13:00:00,74.09,74.3,74.08,74.3,34800.0,53.2651,53.4161,53.2579,53.4161,34800.0
2011-03-18 13:10:00,74.29,74.43,74.29,74.42,41700.0,53.4089,53.5095,53.4089,53.5023,41700.0
2011-03-18 13:20:00,74.41,74.43,74.27,74.34,41500.0,53.4951,53.5095,53.3945,53.4448,41500.0
2011-03-18 13:30:00,74.34,74.35,74.27,74.31,100000.0,53.4448,53.452,53.3945,53.4232,100000.0
2011-03-18 13:40:00,74.31,74.31,74.18,74.19,36200.0,53.4232,53.4232,53.3298,53.337,36200.0
2011-03-18 13:50:00,74.19,74.21,74.07,74.11,80400.0,53.337,53.3514,53.2507,53.2795,80400.0
2011-03-18 14:00:00,74.14,74.17,74.12,74.14,54400.0,53.301,53.3226,53.2867,53.301,54400.0
2011-03-18 14:10:00,74.15,74.21,74.01,74.02,117500.0,53.3082,53.3514,53.2076,53.2148,117500.0
2011-03-18 14:20:00,74.04,74.19,74.04,74.09,98100.0,53.2291,53.337,53.2291,53.2651,98100.0
2011-03-18 14:30:00,74.09,74.17,74.07,74.13,100200.0,53.2651,53.3226,53.2507,53.2938,100200.0
2011-03-18 14:40:00,74.12,74.13,74.01,74.01,60300.0,53.2867,53.2938,53.2076,53.2076,60300.0
2011-03-18 14:50:00,74.02,74.03,73.74,73.83,144000.0,53.2148,53.2219,53.0135,53.0782,144000.0
2011-03-18 15:00:00,73.85,73.96,73.84,73.9,65600.0,53.0925,53.1716,53.0854,53.1285,65600.0
2011-03-18 15:10:00,73.9,74.12,73.85,74.08,95300.0,53.1285,53.2867,53.0925,53.2579,95300.0
2011-03-18 15:20:00,74.08,74.14,74.01,74.05,79800.0,53.2579,53.301,53.2076,53.2363,79800.0
2011-03-18 15:30:00,74.05,74.17,74.01,74.15,217000.0,53.2363,53.3226,53.2076,53.3082,217000.0
2011-03-18 15:40:00,74.14,74.26,74.08,74.17,170100.0,53.301,53.3873,53.2579,53.3226,170100.0
2011-03-18 15:50:00,74.17,74.4,74.16,74.31,189900.0,53.3226,53.488,53.3154,53.4232,189900.0
2011-03-21 09:30:00,75.03,75.34,74.96,75.27,78300.0,53.9409,54.1637,53.8905,54.1134,78300.0
2011-03-21 09:40:00,75.33,76.09,75.3,76.09,64300.0,54.1566,54.7029,54.135,54.7029,64300.0
2011-03-21 09:50:00,76.09,76.12,75.91,76.02,21300.0,54.7029,54.7245,54.5735,54.6526,21300.0
2011-03-21 10:00:00,76.02,76.38,75.95,76.25,39800.0,54.6526,54.9114,54.6023,54.818,39800.0
2011-03-21 10:10:00,76.26,76.4,76.04,76.07,43300.0,54.8252,54.9258,54.667,54.6886,43300.0
2011-03-21 10:20:00,76.07,76.14,76.01,76.14,29200.0,54.6886,54.7389,54.6454,54.7389,29200.0
2011-03-21 10:30:00,76.15,76.23,76.08,76.11,39200.0,54.7461,54.8036,54.6957,54.7173,39200.0
2011-03-21 10:40:00,76.09,76.18,76.06,76.13,42800.0,54.7029,54.7676,54.6814,54.7317,42800.0
2011-03-21 10:50:00,76.12,76.15,76.05,76.11,36000.0,54.7245,54.7461,54.6742,54.7173,36000.0
2011-03-21 11:00:00,76.09,76.22,76.06,76.17,75500.0,54.7029,54.7964,54.6814,54.7604,75500.0
2011-03-21 11:10:00,76.19,76.44,76.15,76.33,46800.0,54.7748,54.9546,54.7461,54.8755,46800.0
2011-03-21 11:20:00,76.39,76.42,76.24,76.24,36300.0,54.9186,54.9402,54.8108,54.8108,36300.0
2011-03-21 11:30:00,76.23,76.36,76.18,76.19,26100.0,54.8036,54.897,54.7676,54.7748,26100.0
2011-03-21 11:40:00,76.22,76.23,76.07,76.13,48000.0,54.7964,54.8036,54.6886,54.7317,48000.0
2011-03-21 11:50:00,76.14,76.16,76.08,76.08,11300.0,54.7389,54.7533,54.6957,54.6957,11300.0
2011-03-21 12:00:00,76.06,76.2,76.0,76.17,28700.0,54.6814,54.782,54.6382,54.7604,28700.0
2011-03-21 12:10:00,76.16,76.17,76.06,76.11,15000.0,54.7533,54.7604,54.6814,54.7173,15000.0
2011-03-21 12:20:00,76.09,76.13,75.96,76.1,13400.0,54.7029,54.7317,54.6095,54.7101,13400.0
2011-03-21 12:30:00,76.12,76.14,75.99,76.07,42300.0,54.7245,54.7389,54.631,54.6886,42300.0
2011-03-21 12:40:00,76.09,76.11,75.97,76.05,22400.0,54.7029,54.7173,54.6167,54.6742,22400.0
2011-03-21 12:50:00,76.08,76.11,76.01,76.06,18300.0,54.6957,54.7173,54.6454,54.6814,18300.0
2011-03-21 13:00:00,76.06,76.06,76.01,76.06,10300.0,54.6814,54.6814,54.6454,54.6814,10300.0
2011-03-21 13:10:00,76.05,76.08,76.01,76.08,7800.0,54.6742,54.6957,54.6454,54.6957,7800.0
2011-03-21 13:20:00,76.08,76.1,75.95,76.03,20600.0,54.6957,54.7101,54.6023,54.6598,20600.0
2011-03-21 13:30:00,76.02,76.05,75.97,76.04,14800.0,54.6526,54.6742,54.6167,54.667,14800.0
2011-03-21 13:40:00,76.03,76.1,75.96,76.01,15000.0,54.6598,54.7101,54.6095,54.6454,15000.0
2011-03-21 13:50:00,76.03,76.18,76.01,76.13,12300.0,54.6598,54.7676,54.6454,54.7317,12300.0
2011-03-21 14:00:00,76.13,76.16,76.02,76.05,16900.0,54.7317,54.7533,54.6526,54.6742,16900.0
2011-03-21 14:10:00,76.07,76.07,75.97,75.98,17600.0,54.6886,54.6886,54.6167,54.6239,17600.0
2011-03-21 14:20:00,75.99,76.0,75.93,75.93,12000.0,54.631,54.6382,54.5879,54.5879,12000.0
2011-03-21 14:30:00,75.95,76.05,75.95,76.03,16100.0,54.6023,54.6742,54.6023,54.6598,16100.0
2011-03-21 14:40:00,76.01,76.02,75.91,75.93,13300.0,54.6454,54.6526,54.5735,54.5879,13300.0
2011-03-21 14:50:00,75.94,75.96,75.86,75.86,23800.0,54.5951,54.6095,54.5376,54.5376,23800.0
2011-03-21 15:00:00,75.88,76.0,75.85,76.0,23400.0,54.552,54.6382,54.5304,54.6382,23400.0
2011-03-21 15:10:00,76.0,76.0,75.83,75.84,22500.0,54.6382,54.6382,54.516,54.5232,22500.0
2011-03-21 15:20:00,75.83,75.83,75.7,75.76,27300.0,54.516,54.516,54.4226,54.4657,27300.0
2011-03-21 15:30:00,75.76,75.82,75.74,75.75,39500.0,54.4657,54.5088,54.4513,54.4585,39500.0
2011-03-21 15:40:00,75.75,75.77,75.65,75.7,107000.0,54.4585,54.4729,54.3866,54.4226,107000.0
2011-03-21 15:50:00,75.7,75.77,75.65,75.73,72600.0,54.4226,54.4729,54.3866,54.4441,72600.0
2011-03-22 09:30:00,75.83,75.89,75.67,75.84,58300.0,54.516,54.5591,54.401,54.5232,58300.0
2011-03-22 09:40:00,75.87,75.89,75.69,75.77,35600.0,54.5448,54.5591,54.4154,54.4729,35600.0
2011-03-22 09:50:00,75.78,76.09,75.78,76.01,41300.0,54.4801,54.7029,54.4801,54.6454,41300.0
2011-03-22 10:00:00,75.96,76.19,75.93,76.11,26400.0,54.6095,54.7748,54.5879,54.7173,26400.0
2011-03-22 10:10:00,76.1,76.11,75.89,76.11,25900.0,54.7101,54.7173,54.5591,54.7173,25900.0
2011-03-22 10:20:00,76.09,76.17,75.98,76.17,30700.0,54.7029,54.7604,54.6239,54.7604,30700.0
2011-03-22 10:30:00,76.18,76.19,76.07,76.11,20400.0,54.7676,54.7748,54.6886,54.7173,20400.0
2011-03-22 10:40:00,76.12,76.18,75.98,76.03,28800.0,54.7245,54.7676,54.6239,54.6598,28800.0
2011-03-22 10:50:00,76.02,76.09,75.86,75.9,27000.0,54.6526,54.7029,54.5376,54.5663,27000.0
2011-03-22 11:00:00,75.87,76.04,75.87,76.02,25200.0,54.5448,54.667,54.5448,54.6526,25200.0
2011-03-22 11:10:00,76.01,76.02,75.92,75.98,51400.0,54.6454,54.6526,54.5807,54.6239,51400.0
2011-03-22 11:20:00,75.98,76.12,75.94,76.1,87600.0,54.6239,54.7245,54.5951,54.7101,87600.0
2011-03-22 11:30:00,76.09,76.15,76.01,76.12,38000.0,54.7029,54.7461,54.6454,54.7245,38000.0
2011-03-22 11:40:00,76.11,76.21,76.07,76.21,26900.0,54.7173,54.7892,54.6886,54.7892,26900.0
2011-03-22 11:50:00,76.2,76.23,76.17,76.23,27200.0,54.782,54.8036,54.7604,54.8036,27200.0
2011-03-22 12:00:00,76.23,76.28,76.17,76.18,25400.0,54.8036,54.8395,54.7604,54.7676,25400.0
2011-03-22 12:10:00,76.17,76.23,76.17,76.21,18500.0,54.7604,54.8036,54.7604,54.7892,18500.0
2011-03-22 12:20:00,76.22,76.25,76.15,76.19,25000.0,54.7964,54.818,54.7461,54.7748,25000.0
2011-03-22 12:30:00,76.18,76.2,76.11,76.16,19400.0,54.7676,54.782,54.7173,54.7533,19400.0
2011-03-22 12:40:00,76.17,76.18,76.1,76.13,17000.0,54.7604,54.7676,54.7101,54.7317,17000.0
2011-03-22 12:50:00,76.12,76.2,76.09,76.16,22900.0,54.7245,54.782,54.7029,54.7533,22900.0
2011-03-22 13:00:00,76.17,76.17,76.03,76.03,20100.0,54.7604,54.7604,54.6598,54.6598,20100.0
2011-03-22 13:10:00,76.03,76.1,76.03,76.06,12500.0,54.6598,54.7101,54.6598,54.6814,12500.0
2011-03-22 13:20:00,76.06,76.1,76.01,76.1,15500.0,54.6814,54.7101,54.6454,54.7101,15500.0
2011-03-22 13:30:00,76.09,76.17,76.02,76.12,22200.0,54.7029,54.7604,54.6526,54.7245,22200.0
2011-03-22 13:40:00,76.12,76.16,76.06,76.11,16500.0,54.7245,54.7533,54.6814,54.7173,16500.0
2011-03-22 13:50:00,76.12,76.2,76.12,76.15,26500.0,54.7245,54.782,54.7245,54.7461,26500.0
2011-03-22 14:00:00,76.16,76.18,76.06,76.07,42800.0,54.7533,54.7676,54.6814,54.6886,42800.0
2011-03-22 14:10:00,76.05,76.18,76.04,76.11,41700.0,54.6742,54.7676,54.667,54.7173,41700.0
2011-03-22 14:20:00,76.12,76.16,76.08,76.15,25400.0,54.7245,54.7533,54.6957,54.7461,25400.0
2011-03-22 14:30:00,76.15,76.22,76.13,76.16,13900.0,54.7461,54.7964,54.7317,54.7533,13900.0
2011-03-22 14:40:00,76.18,76.21,76.13,76.17,24000.0,54.7676,54.7892,54.7317,54.7604,24000.0
2011-03-22 14:50:00,76.17,76.28,76.15,76.22,28200.0,54.7604,54.8395,54.7461,54.7964,28200.0
2011-03-22 15:00:00,76.22,76.27,76.13,76.25,26900.0,54.7964,54.8323,54.7317,54.818,26900.0
2011-03-22 15:10:00,76.26,76.28,76.22,76.24,20600.0,54.8252,54.8395,54.7964,54.8108,20600.0
2011-03-22 15:20:00,76.24,76.27,76.2,76.22,33100.0,54.8108,54.8323,54.782,54.7964,33100.0
2011-03-22 15:30:00,76.22,76.24,76.15,76.16,37600.0,54.7964,54.8108,54.7461,54.7533,37600.0
2011-03-22 15:40:00,76.16,76.18,76.06,76.07,54300.0,54.7533,54.7676,54.6814,54.6886,54300.0
2011-03-22 15:50:00,76.07,76.12,76.03,76.05,82600.0,54.6886,54.7245,54.6598,54.6742,82600.0
2011-03-23 09:30:00,76.03,76.13,75.73,76.06,44900.0,54.6598,54.7317,54.4441,54.6814,44900.0
2011-03-23 09:40:00,75.99,76.07,75.85,75.85,20500.0,54.631,54.6886,54.5304,54.5304,20500.0
2011-03-23 09:50:00,75.89,76.05,75.87,75.91,24900.0,54.5591,54.6742,54.5448,54.5735,24900.0
2011-03-23 10:00:00,75.91,75.96,75.72,75.72,57100.0,54.5735,54.6095,54.4369,54.4369,57100.0
2011-03-23 10:10:00,75.69,75.87,75.67,75.77,29300.0,54.4154,54.5448,54.401,54.4729,29300.0
2011-03-23 10:20:00,75.77,75.9,75.76,75.86,21200.0,54.4729,54.5663,54.4657,54.5376,21200.0
2011-03-23 10:30:00,75.87,75.87,75.74,75.78,25100.0,54.5448,54.5448,54.4513,54.4801,25100.0
2011-03-23 10:40:00,75.8,75.8,75.64,75.71,22200.0,54.4944,54.4944,54.3794,54.4297,22200.0
2011-03-23 10:50:00,75.68,75.82,75.67,75.8,31600.0,54.4082,54.5088,54.401,54.4944,31600.0
2011-03-23 11:00:00,75.82,75.89,75.72,75.83,30400.0,54.5088,54.5591,54.4369,54.516,30400.0
2011-03-23 11:10:00,75.83,75.91,75.76,75.81,14800.0,54.516,54.5735,54.4657,54.5016,14800.0
2011-03-23 11:20:00,75.79,75.92,75.75,75.9,27800.0,54.4873,54.5807,54.4585,54.5663,27800.0
2011-03-23 11:30:00,75.9,76.01,75.9,75.98,7300.0,54.5663,54.6454,54.5663,54.6239,7300.0
2011-03-23 11:40:00,75.97,76.06,75.92,75.96,8300.0,54.6167,54.6814,54.5807,54.6095,8300.0
2011-03-23 11:50:00,75.96,76.15,75.96,76.1,31100.0,54.6095,54.7461,54.6095,54.7101,31100.0
2011-03-23 12:00:00,76.13,76.14,75.99,75.99,21600.0,54.7317,54.7389,54.631,54.631,21600.0
2011-03-23 12:10:00,75.99,76.04,75.96,76.04,10000.0,54.631,54.667,54.6095,54.667,10000.0
2011-03-23 12:20:00,76.07,76.3,76.06,76.29,14900.0,54.6886,54.8539,54.6814,54.8467,14900.0
2011-03-23 12:30:00,76.28,76.34,76.26,76.26,17800.0,54.8395,54.8827,54.8252,54.8252,17800.0
2011-03-23 12:40:00,76.29,76.39,76.29,76.35,5800.0,54.8467,54.9186,54.8467,54.8899,5800.0
2011-03-23 12:50:00,76.36,76.37,76.22,76.25,8900.0,54.897,54.9042,54.7964,54.818,8900.0
2011-03-23 13:00:00,76.22,76.22,76.1,76.11,14400.0,54.7964,54.7964,54.7101,54.7173,14400.0
2011-03-23 13:10:00,76.1,76.25,76.1,76.25,21700.0,54.7101,54.818,54.7101,54.818,21700.0
2011-03-23 13:20:00,76.23,76.24,76.16,76.22,8100.0,54.8036,54.8108,54.7533,54.7964,8100.0
2011-03-23 13:30:00,76.23,76.36,76.2,76.35,15800.0,54.8036,54.897,54.782,54.8899,15800.0
2011-03-23 13:40:00,76.33,76.41,76.33,76.39,14300.0,54.8755,54.933,54.8755,54.9186,14300.0
2011-03-23 13:50:00,76.42,76.5,76.42,76.46,12900.0,54.9402,54.9977,54.9402,54.9689,12900.0
2011-03-23 14:00:00,76.45,76.46,76.35,76.39,10600.0,54.9617,54.9689,54.8899,54.9186,10600.0
2011-03-23 14:10:00,76.38,76.45,76.36,76.43,12600.0,54.9114,54.9617,54.897,54.9474,12600.0
2011-03-23 14:20:00,76.45,76.46,76.35,76.39,10800.0,54.9617,54.9689,54.8899,54.9186,10800.0
2011-03-23 14:30:00,76.37,76.41,76.35,76.4,10000.0,54.9042,54.933,54.8899,54.9258,10000.0
2011-03-23 14:40:00,76.41,76.46,76.34,76.43,17100.0,54.933,54.9689,54.8827,54.9474,17100.0
2011-03-23 14:50:00,76.41,76.58,76.4,76.55,52100.0,54.933,55.0552,54.9258,55.0336,52100.0
2011-03-23 15:00:00,76.54,76.56,76.48,76.5,13100.0,55.0264,55.0408,54.9833,54.9977,13100.0
2011-03-23 15:10:00,76.5,76.62,76.46,76.53,27800.0,54.9977,55.084,54.9689,55.0193,27800.0
2011-03-23 15:20:00,76.51,76.59,76.47,76.49,29300.0,55.0049,55.0624,54.9761,54.9905,29300.0
2011-03-23 15:30:00,76.49,76.5,76.41,76.46,52600.0,54.9905,54.9977,54.933,54.9689,52600.0
2011-03-23 15:40:00,76.46,76.49,76.25,76.35,82600.0,54.9689,54.9905,54.818,54.8899,82600.0
2011-03-23 15:50:00,76.33,76.37,76.19,76.24,209800.0,54.8755,54.9042,54.7748,54.8108,209800.0
2011-03-24 09:30:00,76.56,76.56,76.16,76.29,42100.0,55.0408,55.0408,54.7533,54.8467,42100.0
2011-03-24 09:40:00,76.28,76.32,76.01,76.09,32700.0,54.8395,54.8683,54.6454,54.7029,32700.0
2011-03-24 09:50:00,76.09,76.36,76.07,76.24,16000.0,54.7029,54.897,54.6886,54.8108,16000.0
2011-03-24 10:00:00,76.21,76.42,76.18,76.34,22400.0,54.7892,54.9402,54.7676,54.8827,22400.0
2011-03-24 10:10:00,76.31,76.34,76.17,76.31,15900.0,54.8611,54.8827,54.7604,54.8611,15900.0
2011-03-24 10:20:00,76.31,76.45,76.29,76.44,14900.0,54.8611,54.9617,54.8467,54.9546,14900.0
2011-03-24 10:30:00,76.44,76.59,76.4,76.44,13000.0,54.9546,55.0624,54.9258,54.9546,13000.0
2011-03-24 10:40:00,76.46,76.52,76.33,76.38,19200.0,54.9689,55.0121,54.8755,54.9114,19200.0
2011-03-24 10:50:00,76.34,76.72,76.34,76.69,22600.0,54.8827,55.1559,54.8827,55.1343,22600.0
2011-03-24 11:00:00,76.7,76.71,76.59,76.6,17400.0,55.1415,55.1487,55.0624,55.0696,17400.0
2011-03-24 11:10:00,76.6,76.65,76.53,76.57,9200.0,55.0696,55.1055,55.0193,55.048,9200.0
2011-03-24 11:20:00,76.57,76.64,76.51,76.54,13100.0,55.048,55.0983,55.0049,55.0264,13100.0
2011-03-24 11:30:00,76.53,76.61,76.52,76.61,15300.0,55.0193,55.0768,55.0121,55.0768,15300.0
2011-03-24 11:40:00,76.62,76.62,76.46,76.57,17200.0,55.084,55.084,54.9689,55.048,17200.0
2011-03-24 11:50:00,76.54,76.62,76.48,76.61,18900.0,55.0264,55.084,54.9833,55.0768,18900.0
2011-03-24 12:00:00,76.61,76.78,76.61,76.74,30200.0,55.0768,55.199,55.0768,55.1702,30200.0
2011-03-24 12:10:00,76.74,76.97,76.74,76.95,32200.0,55.1702,55.3356,55.1702,55.3212,32200.0
2011-03-24 12:20:00,76.94,76.98,76.86,76.93,23300.0,55.314,55.3428,55.2565,55.3068,23300.0
2011-03-24 12:30:00,76.92,76.92,76.76,76.87,23600.0,55.2996,55.2996,55.1846,55.2637,23600.0
2011-03-24 12:40:00,76.84,76.84,76.67,76.67,32300.0,55.2421,55.2421,55.1199,55.1199,32300.0
2011-03-24 12:50:00,76.67,76.72,76.61,76.7,33500.0,55.1199,55.1559,55.0768,55.1415,33500.0
2011-03-24 13:00:00,76.68,76.76,76.65,76.71,13500.0,55.1271,55.1846,55.1055,55.1487,13500.0
2011-03-24 13:10:00,76.69,76.78,76.65,76.78,11600.0,55.1343,55.199,55.1055,55.199,11600.0
2011-03-24 13:20:00,76.78,76.78,76.68,76.75,24300.0,55.199,55.199,55.1271,55.1774,24300.0
2011-03-24 13:30:00,76.78,76.78,76.7,76.7,16000.0,55.199,55.199,55.1415,55.1415,16000.0
2011-03-24 13:40:00,76.69,76.71,76.51,76.57,34100.0,55.1343,55.1487,55.0049,55.048,34100.0
2011-03-24 13:50:00,76.55,76.68,76.51,76.65,23200.0,55.0336,55.1271,55.0049,55.1055,23200.0
2011-03-24 14:00:00,76.64,76.72,76.63,76.68,5700.0,55.0983,55.1559,55.0912,55.1271,5700.0
2011-03-24 14:10:00,76.66,76.71,76.63,76.69,7100.0,55.1127,55.1487,55.0912,55.1343,7100.0
2011-03-24 14:20:00,76.72,76.76,76.67,76.74,9600.0,55.1559,55.1846,55.1199,55.1702,9600.0
2011-03-24 14:30:00,76.72,76.81,76.7,76.73,14300.0,55.1559,55.2206,55.1415,55.163,14300.0
2011-03-24 14:40:00,76.73,76.85,76.71,76.78,20700.0,55.163,55.2493,55.1487,55.199,20700.0
2011-03-24 14:50:00,76.77,76.82,76.72,76.78,20300.0,55.1918,55.2277,55.1559,55.199,20300.0
2011-03-24 15:00:00,76.78,76.81,76.67,76.7,38400.0,55.199,55.2206,55.1199,55.1415,38400.0
2011-03-24 15:10:00,76.69,76.83,76.66,76.82,21100.0,55.1343,55.2349,55.1127,55.2277,21100.0
2011-03-24 15:20:00,76.81,76.92,76.79,76.87,30100.0,55.2206,55.2996,55.2062,55.2637,30100.0
2011-03-24 15:30:00,76.87,76.89,76.77,76.8,26000.0,55.2637,55.2781,55.1918,55.2134,26000.0
2011-03-24 15:40:00,76.79,76.8,76.66,76.73,58100.0,55.2062,55.2134,55.1127,55.163,58100.0
2011-03-24 15:50:00,76.74,76.88,76.68,76.84,73200.0,55.1702,55.2709,55.1271,55.2421,73200.0
2011-03-25 09:30:00,76.93,76.93,76.4,76.4,31800.0,55.3068,55.3068,54.9258,54.9258,31800.0
2011-03-25 09:40:00,76.4,76.59,76.34,76.54,27000.0,54.9258,55.0624,54.8827,55.0264,27000.0
2011-03-25 09:50:00,76.54,76.67,76.36,76.41,27800.0,55.0264,55.1199,54.897,54.933,27800.0
2011-03-25 10:00:00,76.41,76.64,76.38,76.6,19800.0,54.933,55.0983,54.9114,55.0696,19800.0
2011-03-25 10:10:00,76.59,76.63,76.51,76.55,13700.0,55.0624,55.0912,55.0049,55.0336,13700.0
2011-03-25 10:20:00,76.52,76.75,76.52,76.7,16900.0,55.0121,55.1774,55.0121,55.1415,16900.0
2011-03-25 10:30:00,76.68,76.91,76.65,76.82,15700.0,55.1271,55.2925,55.1055,55.2277,15700.0
2011-03-25 10:40:00,76.85,76.89,76.71,76.75,19500.0,55.2493,55.2781,55.1487,55.1774,19500.0
2011-03-25 10:50:00,76.76,77.05,76.76,77.05,18900.0,55.1846,55.3931,55.1846,55.3931,18900.0
2011-03-25 11:00:00,77.04,77.14,77.04,77.13,27500.0,55.3859,55.4578,55.3859,55.4506,27500.0
2011-03-25 11:10:00,77.13,77.14,77.04,77.13,14200.0,55.4506,55.4578,55.3859,55.4506,14200.0
2011-03-25 11:20:00,77.13,77.13,77.0,77.08,26100.0,55.4506,55.4506,55.3572,55.4147,26100.0
2011-03-25 11:30:00,77.07,77.1,77.0,77.03,22000.0,55.4075,55.429,55.3572,55.3787,22000.0
2011-03-25 11:40:00,77.02,77.14,76.99,77.14,61600.0,55.3715,55.4578,55.35,55.4578,61600.0
2011-03-25 11:50:00,77.11,77.13,77.02,77.05,17100.0,55.4362,55.4506,55.3715,55.3931,17100.0
2011-03-25 12:00:00,77.04,77.09,77.0,77.06,21800.0,55.3859,55.4219,55.3572,55.4003,21800.0
2011-03-25 12:10:00,77.05,77.06,76.94,77.01,35500.0,55.3931,55.4003,55.314,55.3643,35500.0
2011-03-25 12:20:00,77.03,77.04,76.91,76.97,18700.0,55.3787,55.3859,55.2925,55.3356,18700.0
2011-03-25 12:30:00,76.95,76.98,76.89,76.9,17400.0,55.3212,55.3428,55.2781,55.2853,17400.0
2011-03-25 12:40:00,76.89,76.92,76.83,76.88,9800.0,55.2781,55.2996,55.2349,55.2709,9800.0
2011-03-25 12:50:00,76.87,76.89,76.82,76.83,7400.0,55.2637,55.2781,55.2277,55.2349,7400.0
2011-03-25 13:00:00,76.82,76.88,76.81,76.86,13800.0,55.2277,55.2709,55.2206,55.2565,13800.0
2011-03-25 13:10:00,76.86,76.86,76.76,76.79,18200.0,55.2565,55.2565,55.1846,55.2062,18200.0
2011-03-25 13:20:00,76.78,76.86,76.74,76.84,13700.0,55.199,55.2565,55.1702,55.2421,13700.0
2011-03-25 13:30:00,76.85,76.85,76.73,76.78,26400.0,55.2493,55.2493,55.163,55.199,26400.0
2011-03-25 13:40:00,76.8,76.8,76.67,76.68,25900.0,55.2134,55.2134,55.1199,55.1271,25900.0
2011-03-25 13:50:00,76.69,76.73,76.63,76.68,13300.0,55.1343,55.163,55.0912,55.1271,13300.0
2011-03-25 14:00:00,76.7,76.8,76.7,76.76,15900.0,55.1415,55.2134,55.1415,55.1846,15900.0
2011-03-25 14:10:00,76.76,76.84,76.75,76.76,17500.0,55.1846,55.2421,55.1774,55.1846,17500.0
2011-03-25 14:20:00,76.78,76.8,76.65,76.66,16600.0,55.199,55.2134,55.1055,55.1127,16600.0
2011-03-25 14:30:00,76.65,76.75,76.6,76.75,11800.0,55.1055,55.1774,55.0696,55.1774,11800.0
2011-03-25 14:40:00,76.75,76.8,76.69,76.78,17400.0,55.1774,55.2134,55.1343,55.199,17400.0
2011-03-25 14:50:00,76.76,76.82,76.75,76.79,7500.0,55.1846,55.2277,55.1774,55.2062,7500.0
2011-03-25 15:00:00,76.78,76.83,76.73,76.76,22100.0,55.199,55.2349,55.163,55.1846,22100.0
2011-03-25 15:10:00,76.76,76.87,76.73,76.84,35900.0,55.1846,55.2637,55.163,55.2421,35900.0
2011-03-25 15:20:00,76.83,76.86,76.7,76.72,34300.0,55.2349,55.2565,55.1415,55.1559,34300.0
2011-03-25 15:30:00,76.72,76.79,76.69,76.79,39300.0,55.1559,55.2062,55.1343,55.2062,39300.0
2011-03-25 15:40:00,76.79,76.79,76.52,76.53,115800.0,55.2062,55.2062,55.0121,55.0193,115800.0
2011-03-25 15:50:00,76.54,76.57,76.47,76.53,123500.0,55.0264,55.048,54.9761,55.0193,123500.0
2011-03-28 09:30:00,76.59,76.74,75.84,76.02,103400.0,55.0624,55.1702,54.5232,54.6526,103400.0
2011-03-28 09:40:00,76.02,76.05,75.72,75.87,73900.0,54.6526,54.6742,54.4369,54.5448,73900.0
2011-03-28 09:50:00,75.86,76.21,75.86,76.13,45800.0,54.5376,54.7892,54.5376,54.7317,45800.0
2011-03-28 10:00:00,76.1,76.13,75.98,76.04,30500.0,54.7101,54.7317,54.6239,54.667,30500.0
2011-03-28 10:10:00,76.07,76.21,75.98,76.13,35600.0,54.6886,54.7892,54.6239,54.7317,35600.0
2011-03-28 10:20:00,76.13,76.14,76.03,76.05,31800.0,54.7317,54.7389,54.6598,54.6742,31800.0
2011-03-28 10:30:00,76.04,76.2,76.01,76.17,28400.0,54.667,54.782,54.6454,54.7604,28400.0
2011-03-28 10:40:00,76.17,76.2,76.07,76.19,29700.0,54.7604,54.782,54.6886,54.7748,29700.0
2011-03-28 10:50:00,76.19,76.24,76.04,76.06,29200.0,54.7748,54.8108,54.667,54.6814,29200.0
2011-03-28 11:00:00,76.05,76.08,75.98,75.99,42300.0,54.6742,54.6957,54.6239,54.631,42300.0
2011-03-28 11:10:00,75.98,76.02,75.96,76.0,11600.0,54.6239,54.6526,54.6095,54.6382,11600.0
2011-03-28 11:20:00,76.01,76.01,75.96,76.01,6800.0,54.6454,54.6454,54.6095,54.6454,6800.0
2011-03-28 11:30:00,76.0,76.03,75.93,75.96,28200.0,54.6382,54.6598,54.5879,54.6095,28200.0
2011-03-28 11:40:00,75.96,75.96,75.8,75.86,96900.0,54.6095,54.6095,54.4944,54.5376,96900.0
2011-03-28 11:50:00,75.87,75.93,75.8,75.87,20500.0,54.5448,54.5879,54.4944,54.5448,20500.0
2011-03-28 12:00:00,75.86,75.88,75.8,75.83,13400.0,54.5376,54.552,54.4944,54.516,13400.0
2011-03-28 12:10:00,75.83,75.84,75.72,75.79,15900.0,54.516,54.5232,54.4369,54.4873,15900.0
2011-03-28 12:20:00,75.8,75.89,75.78,75.89,6700.0,54.4944,54.5591,54.4801,54.5591,6700.0
2011-03-28 12:30:00,75.88,75.92,75.85,75.89,25200.0,54.552,54.5807,54.5304,54.5591,25200.0
2011-03-28 12:40:00,75.88,75.91,75.84,75.84,22000.0,54.552,54.5735,54.5232,54.5232,22000.0
2011-03-28 12:50:00,75.84,75.9,75.79,75.9,14200.0,54.5232,54.5663,54.4873,54.5663,14200.0
2011-03-28 13:00:00,75.91,75.99,75.9,75.96,19200.0,54.5735,54.631,54.5663,54.6095,19200.0
2011-03-28 13:10:00,75.97,76.07,75.97,76.07,48900.0,54.6167,54.6886,54.6167,54.6886,48900.0
2011-03-28 13:20:00,76.07,76.1,76.01,76.01,18200.0,54.6886,54.7101,54.6454,54.6454,18200.0
2011-03-28 13:30:00,76.02,76.08,76.02,76.05,15200.0,54.6526,54.6957,54.6526,54.6742,15200.0
2011-03-28 13:40:00,76.05,76.07,76.0,76.02,15000.0,54.6742,54.6886,54.6382,54.6526,15000.0
2011-03-28 13:50:00,76.02,76.09,75.99,76.08,24800.0,54.6526,54.7029,54.631,54.6957,24800.0
2011-03-28 14:00:00,76.07,76.13,76.06,76.1,19400.0,54.6886,54.7317,54.6814,54.7101,19400.0
2011-03-28 14:10:00,76.09,76.11,76.01,76.09,14900.0,54.7029,54.7173,54.6454,54.7029,14900.0
2011-03-28 14:20:00,76.08,76.16,76.08,76.14,11600.0,54.6957,54.7533,54.6957,54.7389,11600.0
2011-03-28 14:30:00,76.15,76.3,76.15,76.26,15500.0,54.7461,54.8539,54.7461,54.8252,15500.0
2011-03-28 14:40:00,76.27,76.33,76.26,76.27,29300.0,54.8323,54.8755,54.8252,54.8323,29300.0
2011-03-28 14:50:00,76.26,76.32,76.23,76.3,16300.0,54.8252,54.8683,54.8036,54.8539,16300.0
2011-03-28 15:00:00,76.3,76.38,76.26,76.29,45700.0,54.8539,54.9114,54.8252,54.8467,45700.0
2011-03-28 15:10:00,76.3,76.31,76.25,76.28,40900.0,54.8539,54.8611,54.818,54.8395,40900.0
2011-03-28 15:20:00,76.28,76.34,76.25,76.29,53800.0,54.8395,54.8827,54.818,54.8467,53800.0
2011-03-28 15:30:00,76.29,76.34,76.2,76.21,64400.0,54.8467,54.8827,54.782,54.7892,64400.0
2011-03-28 15:40:00,76.21,76.23,75.99,76.02,113800.0,54.7892,54.8036,54.631,54.6526,113800.0
2011-03-28 15:50:00,76.03,76.05,75.91,75.94,112500.0,54.6598,54.6742,54.5735,54.5951,112500.0
2011-03-29 09:30:00,75.91,76.11,75.73,75.73,30400.0,54.5735,54.7173,54.4441,54.4441,30400.0
2011-03-29 09:40:00,75.73,75.79,75.56,75.68,26200.0,54.4441,54.4873,54.3219,54.4082,26200.0
2011-03-29 09:50:00,75.66,75.79,75.65,75.69,30400.0,54.3938,54.4873,54.3866,54.4154,30400.0
2011-03-29 10:00:00,75.69,75.84,75.65,75.77,49400.0,54.4154,54.5232,54.3866,54.4729,49400.0
2011-03-29 10:10:00,75.8,75.87,75.74,75.87,62800.0,54.4944,54.5448,54.4513,54.5448,62800.0
2011-03-29 10:20:00,75.85,75.85,75.7,75.71,30800.0,54.5304,54.5304,54.4226,54.4297,30800.0
2011-03-29 10:30:00,75.68,75.9,75.68,75.68,17600.0,54.4082,54.5663,54.4082,54.4082,17600.0
2011-03-29 10:40:00,75.68,76.0,75.68,75.93,11900.0,54.4082,54.6382,54.4082,54.5879,11900.0
2011-03-29 10:50:00,75.94,76.04,75.87,76.0,19300.0,54.5951,54.667,54.5448,54.6382,19300.0
2011-03-29 11:00:00,76.0,76.04,75.87,75.95,33300.0,54.6382,54.667,54.5448,54.6023,33300.0
2011-03-29 11:10:00,75.95,75.98,75.84,75.91,22200.0,54.6023,54.6239,54.5232,54.5735,22200.0
2011-03-29 11:20:00,75.9,75.96,75.85,75.91,43200.0,54.5663,54.6095,54.5304,54.5735,43200.0
2011-03-29 11:30:00,75.9,75.94,75.82,75.9,38500.0,54.5663,54.5951,54.5088,54.5663,38500.0
2011-03-29 11:40:00,75.91,76.0,75.9,75.98,25300.0,54.5735,54.6382,54.5663,54.6239,25300.0
2011-03-29 11:50:00,76.0,76.02,75.95,75.95,19900.0,54.6382,54.6526,54.6023,54.6023,19900.0
2011-03-29 12:00:00,75.97,76.04,75.94,76.01,14600.0,54.6167,54.667,54.5951,54.6454,14600.0
2011-03-29 12:10:00,76.0,76.04,75.97,76.03,12600.0,54.6382,54.667,54.6167,54.6598,12600.0
2011-03-29 12:20:00,76.03,76.03,75.95,75.96,7900.0,54.6598,54.6598,54.6023,54.6095,7900.0
2011-03-29 12:30:00,75.95,76.04,75.94,76.02,15500.0,54.6023,54.667,54.5951,54.6526,15500.0
2011-03-29 12:40:00,76.01,76.04,75.95,76.04,16300.0,54.6454,54.667,54.6023,54.667,16300.0
2011-03-29 12:50:00,76.03,76.12,76.02,76.07,30400.0,54.6598,54.7245,54.6526,54.6886,30400.0
2011-03-29 13:00:00,76.08,76.17,76.07,76.14,20200.0,54.6957,54.7604,54.6886,54.7389,20200.0
2011-03-29 13:10:00,76.13,76.24,76.11,76.22,30700.0,54.7317,54.8108,54.7173,54.7964,30700.0
2011-03-29 13:20:00,76.21,76.25,76.15,76.21,7100.0,54.7892,54.818,54.7461,54.7892,7100.0
2011-03-29 13:30:00,76.23,76.29,76.21,76.29,10200.0,54.8036,54.8467,54.7892,54.8467,10200.0
2011-03-29 13:40:00,76.29,76.31,76.25,76.31,9100.0,54.8467,54.8611,54.818,54.8611,9100.0
2011-03-29 13:50:00,76.32,76.32,76.22,76.28,14500.0,54.8683,54.8683,54.7964,54.8395,14500.0
2011-03-29 14:00:00,76.27,76.46,76.27,76.44,29500.0,54.8323,54.9689,54.8323,54.9546,29500.0
2011-03-29 14:10:00,76.44,76.45,76.35,76.41,15900.0,54.9546,54.9617,54.8899,54.933,15900.0
2011-03-29 14:20:00,76.46,76.46,76.4,76.43,14700.0,54.9689,54.9689,54.9258,54.9474,14700.0
2011-03-29 14:30:00,76.43,76.46,76.34,76.35,24600.0,54.9474,54.9689,54.8827,54.8899,24600.0
2011-03-29 14:40:00,76.35,76.46,76.35,76.42,16000.0,54.8899,54.9689,54.8899,54.9402,16000.0
2011-03-29 14:50:00,76.44,76.46,76.33,76.46,35200.0,54.9546,54.9689,54.8755,54.9689,35200.0
2011-03-29 15:00:00,76.46,76.48,76.37,76.43,45300.0,54.9689,54.9833,54.9042,54.9474,45300.0
2011-03-29 15:10:00,76.42,76.5,76.4,76.46,24200.0,54.9402,54.9977,54.9258,54.9689,24200.0
2011-03-29 15:20:00,76.46,76.49,76.37,76.4,34500.0,54.9689,54.9905,54.9042,54.9258,34500.0
2011-03-29 15:30:00,76.4,76.42,76.25,76.27,57300.0,54.9258,54.9402,54.818,54.8323,57300.0
2011-03-29 15:40:00,76.27,76.32,76.22,76.27,63000.0,54.8323,54.8683,54.7964,54.8323,63000.0
2011-03-29 15:50:00,76.26,76.31,76.16,76.28,129800.0,54.8252,54.8611,54.7533,54.8395,129800.0
2011-03-30 09:30:00,76.71,76.71,76.39,76.43,54300.0,55.1487,55.1487,54.9186,54.9474,54300.0
2011-03-30 09:40:00,76.43,76.43,75.95,75.96,81500.0,54.9474,54.9474,54.6023,54.6095,81500.0
2011-03-30 09:50:00,75.97,76.02,75.8,75.81,105000.0,54.6167,54.6526,54.4944,54.5016,105000.0
2011-03-30 10:00:00,75.84,75.85,75.52,75.61,124100.0,54.5232,54.5304,54.2931,54.3578,124100.0
2011-03-30 10:10:00,75.6,75.86,75.56,75.81,79400.0,54.3507,54.5376,54.3219,54.5016,79400.0
2011-03-30 10:20:00,75.8,75.89,75.75,75.79,47600.0,54.4944,54.5591,54.4585,54.4873,47600.0
2011-03-30 10:30:00,75.79,75.86,75.68,75.72,89900.0,54.4873,54.5376,54.4082,54.4369,89900.0
2011-03-30 10:40:00,75.73,75.84,75.71,75.77,42600.0,54.4441,54.5232,54.4297,54.4729,42600.0
2011-03-30 10:50:00,75.76,75.79,75.66,75.78,47100.0,54.4657,54.4873,54.3938,54.4801,47100.0
2011-03-30 11:00:00,75.78,75.87,75.77,75.87,18900.0,54.4801,54.5448,54.4729,54.5448,18900.0
2011-03-30 11:10:00,75.87,75.95,75.81,75.88,21200.0,54.5448,54.6023,54.5016,54.552,21200.0
2011-03-30 11:20:00,75.87,75.93,75.81,75.85,21900.0,54.5448,54.5879,54.5016,54.5304,21900.0
2011-03-30 11:30:00,75.85,75.9,75.72,75.72,36400.0,54.5304,54.5663,54.4369,54.4369,36400.0
2011-03-30 11:40:00,75.72,75.9,75.65,75.84,96200.0,54.4369,54.5663,54.3866,54.5232,96200.0
2011-03-30 11:50:00,75.85,75.86,75.77,75.81,13600.0,54.5304,54.5376,54.4729,54.5016,13600.0
2011-03-30 12:00:00,75.82,75.82,75.66,75.74,46000.0,54.5088,54.5088,54.3938,54.4513,46000.0
2011-03-30 12:10:00,75.74,75.89,75.7,75.86,39900.0,54.4513,54.5591,54.4226,54.5376,39900.0
2011-03-30 12:20:00,75.86,75.94,75.83,75.83,28300.0,54.5376,54.5951,54.516,54.516,28300.0
2011-03-30 12:30:00,75.83,75.9,75.83,75.84,22700.0,54.516,54.5663,54.516,54.5232,22700.0
2011-03-30 12:40:00,75.85,75.88,75.8,75.85,21600.0,54.5304,54.552,54.4944,54.5304,21600.0
2011-03-30 12:50:00,75.86,75.89,75.84,75.87,24000.0,54.5376,54.5591,54.5232,54.5448,24000.0
2011-03-30 13:00:00,75.86,75.97,75.85,75.96,55900.0,54.5376,54.6167,54.5304,54.6095,55900.0
2011-03-30 13:10:00,75.97,76.03,75.97,75.97,37100.0,54.6167,54.6598,54.6167,54.6167,37100.0
2011-03-30 13:20:00,75.99,76.02,75.93,75.98,11700.0,54.631,54.6526,54.5879,54.6239,11700.0
2011-03-30 13:30:00,75.99,76.07,75.99,76.02,31100.0,54.631,54.6886,54.631,54.6526,31100.0
2011-03-30 13:40:00,76.01,76.05,75.95,75.99,29800.0,54.6454,54.6742,54.6023,54.631,29800.0
2011-03-30 13:50:00,76.0,76.01,75.97,75.97,16200.0,54.6382,54.6454,54.6167,54.6167,16200.0
2011-03-30 14:00:00,75.97,75.98,75.87,75.88,28800.0,54.6167,54.6239,54.5448,54.552,28800.0
2011-03-30 14:10:00,75.89,75.9,75.84,75.87,23800.0,54.5591,54.5663,54.5232,54.5448,23800.0
2011-03-30 14:20:00,75.88,75.89,75.8,75.89,38300.0,54.552,54.5591,54.4944,54.5591,38300.0
2011-03-30 14:30:00,75.9,75.99,75.9,75.96,12600.0,54.5663,54.631,54.5663,54.6095,12600.0
2011-03-30 14:40:00,75.96,75.98,75.89,75.91,11900.0,54.6095,54.6239,54.5591,54.5735,11900.0
2011-03-30 14:50:00,75.93,76.0,75.92,75.98,15200.0,54.5879,54.6382,54.5807,54.6239,15200.0
2011-03-30 15:00:00,75.97,76.03,75.95,75.95,39100.0,54.6167,54.6598,54.6023,54.6023,39100.0
2011-03-30 15:10:00,75.94,76.03,75.94,76.01,27600.0,54.5951,54.6598,54.5951,54.6454,27600.0
2011-03-30 15:20:00,76.01,76.02,75.97,75.98,28100.0,54.6454,54.6526,54.6167,54.6239,28100.0
2011-03-30 15:30:00,75.98,76.04,75.96,75.99,113400.0,54.6239,54.667,54.6095,54.631,113400.0
2011-03-30 15:40:00,76.0,76.05,75.89,75.92,71800.0,54.6382,54.6742,54.5591,54.5807,71800.0
2011-03-30 15:50:00,75.91,76.0,75.91,75.95,106800.0,54.5735,54.6382,54.5735,54.6023,106800.0
2011-03-31 09:30:00,75.83,76.25,75.7,76.2,83100.0,54.516,54.818,54.4226,54.782,83100.0
2011-03-31 09:40:00,76.2,76.39,76.08,76.1,48200.0,54.782,54.9186,54.6957,54.7101,48200.0
2011-03-31 09:50:00,76.1,76.22,76.03,76.22,36000.0,54.7101,54.7964,54.6598,54.7964,36000.0
2011-03-31 10:00:00,76.21,76.31,76.16,76.31,64800.0,54.7892,54.8611,54.7533,54.8611,64800.0
2011-03-31 10:10:00,76.33,76.39,76.29,76.34,84200.0,54.8755,54.9186,54.8467,54.8827,84200.0
2011-03-31 10:20:00,76.37,76.56,76.31,76.49,37100.0,54.9042,55.0408,54.8611,54.9905,37100.0
2011-03-31 10:30:00,76.5,76.65,76.5,76.6,24400.0,54.9977,55.1055,54.9977,55.0696,24400.0
2011-03-31 10:40:00,76.63,76.66,76.54,76.59,30300.0,55.0912,55.1127,55.0264,55.0624,30300.0
2011-03-31 10:50:00,76.59,76.59,76.51,76.55,16800.0,55.0624,55.0624,55.0049,55.0336,16800.0
2011-03-31 11:00:00,76.54,76.56,76.48,76.51,19900.0,55.0264,55.0408,54.9833,55.0049,19900.0
2011-03-31 11:10:00,76.5,76.57,76.5,76.54,18400.0,54.9977,55.048,54.9977,55.0264,18400.0
2011-03-31 11:20:00,76.54,76.54,76.38,76.41,25100.0,55.0264,55.0264,54.9114,54.933,25100.0
2011-03-31 11:30:00,76.42,76.49,76.31,76.49,19100.0,54.9402,54.9905,54.8611,54.9905,19100.0
2011-03-31 11:40:00,76.48,76.53,76.43,76.52,32900.0,54.9833,55.0193,54.9474,55.0121,32900.0
2011-03-31 11:50:00,76.51,76.58,76.49,76.55,50200.0,55.0049,55.0552,54.9905,55.0336,50200.0
2011-03-31 12:00:00,76.54,76.6,76.52,76.58,24200.0,55.0264,55.0696,55.0121,55.0552,24200.0
2011-03-31 12:10:00,76.57,76.65,76.55,76.64,16200.0,55.048,55.1055,55.0336,55.0983,16200.0
2011-03-31 12:20:00,76.64,76.71,76.63,76.7,23700.0,55.0983,55.1487,55.0912,55.1415,23700.0
2011-03-31 12:30:00,76.7,76.83,76.7,76.82,46300.0,55.1415,55.2349,55.1415,55.2277,46300.0
2011-03-31 12:40:00,76.81,76.84,76.78,76.8,20000.0,55.2206,55.2421,55.199,55.2134,20000.0
2011-03-31 12:50:00,76.81,76.92,76.8,76.92,27500.0,55.2206,55.2996,55.2134,55.2996,27500.0
2011-03-31 13:00:00,76.92,76.96,76.89,76.91,25200.0,55.2996,55.3284,55.2781,55.2925,25200.0
2011-03-31 13:10:00,76.91,76.93,76.9,76.92,9900.0,55.2925,55.3068,55.2853,55.2996,9900.0
2011-03-31 13:20:00,76.91,76.94,76.88,76.92,15600.0,55.2925,55.314,55.2709,55.2996,15600.0
2011-03-31 13:30:00,76.92,76.95,76.88,76.88,5800.0,55.2996,55.3212,55.2709,55.2709,5800.0
2011-03-31 13:40:00,76.89,76.97,76.88,76.92,30500.0,55.2781,55.3356,55.2709,55.2996,30500.0
2011-03-31 13:50:00,76.93,76.94,76.88,76.91,14600.0,55.3068,55.314,55.2709,55.2925,14600.0
2011-03-31 14:00:00,76.9,76.91,76.84,76.91,20000.0,55.2853,55.2925,55.2421,55.2925,20000.0
2011-03-31 14:10:00,76.91,76.99,76.9,76.93,20900.0,55.2925,55.35,55.2853,55.3068,20900.0
2011-03-31 14:20:00,76.91,76.94,76.87,76.9,9700.0,55.2925,55.314,55.2637,55.2853,9700.0
2011-03-31 14:30:00,76.91,76.92,76.84,76.86,15100.0,55.2925,55.2996,55.2421,55.2565,15100.0
2011-03-31 14:40:00,76.84,76.9,76.83,76.9,11500.0,55.2421,55.2853,55.2349,55.2853,11500.0
2011-03-31 14:50:00,76.89,76.89,76.82,76.86,14300.0,55.2781,55.2781,55.2277,55.2565,14300.0
2011-03-31 15:00:00,76.87,76.87,76.76,76.76,24800.0,55.2637,55.2637,55.1846,55.1846,24800.0
2011-03-31 15:10:00,76.76,76.8,76.71,76.79,26400.0,55.1846,55.2134,55.1487,55.2062,26400.0
2011-03-31 15:20:00,76.8,76.8,76.71,76.73,37400.0,55.2134,55.2134,55.1487,55.163,37400.0
2011-03-31 15:30:00,76.74,76.79,76.68,76.79,22800.0,55.1702,55.2062,55.1271,55.2062,22800.0
2011-03-31 15:40:00,76.79,76.82,76.6,76.63,117400.0,55.2062,55.2277,55.0696,55.0912,117400.0
2011-03-31 15:50:00,76.63,76.7,76.52,76.55,118300.0,55.0912,55.1415,55.0121,55.0336,118300.0
2011-04-01 09:30:00,76.83,77.48,76.73,77.43,111000.0,55.2349,55.7022,55.163,55.6663,111000.0
2011-04-01 09:40:00,77.45,77.7,77.36,77.39,57500.0,55.6807,55.8604,55.616,55.6375,57500.0
2011-04-01 09:50:00,77.38,77.52,77.16,77.46,57600.0,55.6303,55.731,55.4722,55.6879,57600.0
2011-04-01 10:00:00,77.42,77.74,77.38,77.73,37800.0,55.6591,55.8892,55.6303,55.882,37800.0
2011-04-01 10:10:00,77.74,77.85,77.7,77.85,49700.0,55.8892,55.9682,55.8604,55.9682,49700.0
2011-04-01 10:20:00,77.86,77.9,77.8,77.84,33200.0,55.9754,56.0042,55.9323,55.9611,33200.0
2011-04-01 10:30:00,77.84,78.0,77.84,78.0,127100.0,55.9611,56.0761,55.9611,56.0761,127100.0
2011-04-01 10:40:00,77.98,77.99,77.8,77.87,27800.0,56.0617,56.0689,55.9323,55.9826,27800.0
2011-04-01 10:50:00,77.86,77.9,77.82,77.9,47100.0,55.9754,56.0042,55.9467,56.0042,47100.0
2011-04-01 11:00:00,77.91,77.95,77.8,77.82,33800.0,56.0114,56.0401,55.9323,55.9467,33800.0
2011-04-01 11:10:00,77.83,77.85,77.74,77.8,23700.0,55.9539,55.9682,55.8892,55.9323,23700.0
2011-04-01 11:20:00,77.8,77.87,77.77,77.84,20000.0,55.9323,55.9826,55.9107,55.9611,20000.0
2011-04-01 11:30:00,77.86,77.92,77.82,77.88,20300.0,55.9754,56.0186,55.9467,55.9898,20300.0
2011-04-01 11:40:00,77.89,77.9,77.8,77.84,15300.0,55.997,56.0042,55.9323,55.9611,15300.0
2011-04-01 11:50:00,77.83,77.83,77.68,77.81,13700.0,55.9539,55.9539,55.846,55.9395,13700.0
2011-04-01 12:00:00,77.82,77.92,77.72,77.92,30000.0,55.9467,56.0186,55.8748,56.0186,30000.0
2011-04-01 12:10:00,77.88,77.93,77.75,77.81,13000.0,55.9898,56.0258,55.8963,55.9395,13000.0
2011-04-01 12:20:00,77.83,77.92,77.77,77.77,31800.0,55.9539,56.0186,55.9107,55.9107,31800.0
2011-04-01 12:30:00,77.76,77.81,77.71,77.78,11600.0,55.9035,55.9395,55.8676,55.9179,11600.0
2011-04-01 12:40:00,77.78,77.78,77.65,77.66,10800.0,55.9179,55.9179,55.8245,55.8316,10800.0
2011-04-01 12:50:00,77.65,77.81,77.65,77.79,34000.0,55.8245,55.9395,55.8245,55.9251,34000.0
2011-04-01 13:00:00,77.77,77.77,77.67,77.72,22700.0,55.9107,55.9107,55.8388,55.8748,22700.0
2011-04-01 13:10:00,77.71,77.82,77.67,77.78,93000.0,55.8676,55.9467,55.8388,55.9179,93000.0
2011-04-01 13:20:00,77.78,77.8,77.72,77.75,22200.0,55.9179,55.9323,55.8748,55.8963,22200.0
2011-04-01 13:30:00,77.76,77.84,77.75,77.81,14500.0,55.9035,55.9611,55.8963,55.9395,14500.0
2011-04-01 13:40:00,77.81,77.9,77.8,77.83,18300.0,55.9395,56.0042,55.9323,55.9539,18300.0
2011-04-01 13:50:00,77.84,77.87,77.8,77.86,7500.0,55.9611,55.9826,55.9323,55.9754,7500.0
2011-04-01 14:00:00,77.86,77.89,77.84,77.87,7600.0,55.9754,55.997,55.9611,55.9826,7600.0
2011-04-01 14:10:00,77.88,77.99,77.87,77.95,53800.0,55.9898,56.0689,55.9826,56.0401,53800.0
2011-04-01 14:20:00,77.95,77.99,77.93,77.95,17600.0,56.0401,56.0689,56.0258,56.0401,17600.0
2011-04-01 14:30:00,77.97,77.97,77.92,77.93,18700.0,56.0545,56.0545,56.0186,56.0258,18700.0
2011-04-01 14:40:00,77.94,77.94,77.7,77.78,25400.0,56.0329,56.0329,55.8604,55.9179,25400.0
2011-04-01 14:50:00,77.79,77.83,77.71,77.74,22300.0,55.9251,55.9539,55.8676,55.8892,22300.0
2011-04-01 15:00:00,77.75,77.75,77.55,77.59,31300.0,55.8963,55.8963,55.7526,55.7813,31300.0
2011-04-01 15:10:00,77.58,77.63,77.48,77.55,41500.0,55.7741,55.8101,55.7022,55.7526,41500.0
2011-04-01 15:20:00,77.55,77.69,77.51,77.65,28600.0,55.7526,55.8532,55.7238,55.8245,28600.0
2011-04-01 15:30:00,77.63,77.65,77.5,77.53,37500.0,55.8101,55.8245,55.7166,55.7382,37500.0
2011-04-01 15:40:00,77.53,77.61,77.45,77.47,80600.0,55.7382,55.7957,55.6807,55.695,80600.0
2011-04-01 15:50:00,77.49,77.54,77.38,77.43,101200.0,55.7094,55.7454,55.6303,55.6663,101200.0
2011-04-04 09:30:00,74.44,74.7,72.63,73.4,1241800.0,53.5167,53.7036,52.2155,52.769,1241800.0
2011-04-04 09:40:00,73.39,73.85,73.23,73.75,522500.0,52.7618,53.0925,52.6468,53.0207,522500.0
2011-04-04 09:50:00,73.75,73.81,73.22,73.25,532800.0,53.0207,53.0638,52.6396,52.6612,532800.0
2011-04-04 10:00:00,73.24,73.24,72.81,72.96,466600.0,52.654,52.654,52.3449,52.4527,466600.0
2011-04-04 10:10:00,72.96,73.31,72.85,73.07,418000.0,52.4527,52.7043,52.3736,52.5318,418000.0
2011-04-04 10:20:00,73.08,73.46,73.08,73.27,421100.0,52.539,52.8122,52.539,52.6756,421100.0
2011-04-04 10:30:00,73.26,73.45,73.25,73.3,339900.0,52.6684,52.805,52.6612,52.6971,339900.0
2011-04-04 10:40:00,73.3,73.37,72.6,72.6,541100.0,52.6971,52.7475,52.1939,52.1939,541100.0
2011-04-04 10:50:00,72.6,72.72,72.12,72.35,481000.0,52.1939,52.2802,51.8488,52.0142,481000.0
2011-04-04 11:00:00,72.34,72.56,72.19,72.55,224500.0,52.007,52.1651,51.8991,52.1579,224500.0
2011-04-04 11:10:00,72.56,72.88,72.5,72.87,252000.0,52.1651,52.3952,52.122,52.388,252000.0
2011-04-04 11:20:00,72.87,72.96,72.53,72.7,404400.0,52.388,52.4527,52.1436,52.2658,404400.0
2011-04-04 11:30:00,72.69,73.12,72.67,72.88,471300.0,52.2586,52.5677,52.2442,52.3952,471300.0
2011-04-04 11:40:00,72.88,72.95,72.82,72.86,197000.0,52.3952,52.4455,52.3521,52.3808,197000.0
2011-04-04 11:50:00,72.86,73.03,72.81,73.0,214700.0,52.3808,52.503,52.3449,52.4815,214700.0
2011-04-04 12:00:00,73.0,73.22,72.98,73.17,168200.0,52.4815,52.6396,52.4671,52.6037,168200.0
2011-04-04 12:10:00,73.17,73.28,73.12,73.21,111500.0,52.6037,52.6828,52.5677,52.6324,111500.0
2011-04-04 12:20:00,73.21,73.55,73.2,73.52,274400.0,52.6324,52.8769,52.6252,52.8553,274400.0
2011-04-04 12:30:00,73.52,73.55,73.41,73.44,97100.0,52.8553,52.8769,52.7762,52.7978,97100.0
2011-04-04 12:40:00,73.44,73.45,73.26,73.35,67800.0,52.7978,52.805,52.6684,52.7331,67800.0
2011-04-04 12:50:00,73.36,73.36,73.25,73.3,89900.0,52.7403,52.7403,52.6612,52.6971,89900.0
2011-04-04 13:00:00,73.3,73.48,73.3,73.48,105900.0,52.6971,52.8265,52.6971,52.8265,105900.0
2011-04-04 13:10:00,73.47,73.68,73.46,73.68,109600.0,52.8194,52.9703,52.8122,52.9703,109600.0
2011-04-04 13:20:00,73.69,73.85,73.64,73.76,387000.0,52.9775,53.0925,52.9416,53.0278,387000.0
2011-04-04 13:30:00,73.77,73.84,73.58,73.78,136300.0,53.035,53.0854,52.8984,53.0422,136300.0
2011-04-04 13:40:00,73.79,73.79,73.65,73.69,96800.0,53.0494,53.0494,52.9488,52.9775,96800.0
2011-04-04 13:50:00,73.7,73.7,73.5,73.51,124800.0,52.9847,52.9847,52.8409,52.8481,124800.0
2011-04-04 14:00:00,73.51,73.55,73.34,73.48,304800.0,52.8481,52.8769,52.7259,52.8265,304800.0
2011-04-04 14:10:00,73.48,73.52,73.35,73.4,61300.0,52.8265,52.8553,52.7331,52.769,61300.0
2011-04-04 14:20:00,73.39,73.4,73.27,73.29,428200.0,52.7618,52.769,52.6756,52.6899,428200.0
2011-04-04 14:30:00,73.29,73.33,73.22,73.28,75100.0,52.6899,52.7187,52.6396,52.6828,75100.0
2011-04-04 14:40:00,73.27,73.3,73.15,73.16,82500.0,52.6756,52.6971,52.5893,52.5965,82500.0
2011-04-04 14:50:00,73.15,73.19,72.96,73.01,147300.0,52.5893,52.6181,52.4527,52.4886,147300.0
2011-04-04 15:00:00,73.0,73.01,72.82,72.88,145900.0,52.4815,52.4886,52.3521,52.3952,145900.0
2011-04-04 15:10:00,72.87,72.99,72.85,72.97,109000.0,52.388,52.4743,52.3736,52.4599,109000.0
2011-04-04 15:20:00,72.98,73.28,72.96,73.28,255200.0,52.4671,52.6828,52.4527,52.6828,255200.0
2011-04-04 15:30:00,73.28,73.35,73.18,73.24,182700.0,52.6828,52.7331,52.6109,52.654,182700.0
2011-04-04 15:40:00,73.25,73.49,73.25,73.37,276600.0,52.6612,52.8337,52.6612,52.7475,276600.0
2011-04-04 15:50:00,73.37,73.37,73.21,73.32,332700.0,52.7475,52.7475,52.6324,52.7115,332700.0
2011-04-05 09:30:00,73.25,73.71,73.02,73.58,120300.0,52.6612,52.9919,52.4958,52.8984,120300.0
2011-04-05 09:40:00,73.6,73.96,73.58,73.94,89400.0,52.9128,53.1716,52.8984,53.1572,89400.0
2011-04-05 09:50:00,73.94,74.14,73.88,74.11,133200.0,53.1572,53.301,53.1141,53.2795,133200.0
2011-04-05 10:00:00,74.11,74.49,74.03,74.25,203600.0,53.2795,53.5527,53.2219,53.3801,203600.0
2011-04-05 10:10:00,74.23,74.5,74.23,74.47,68900.0,53.3657,53.5598,53.3657,53.5383,68900.0
2011-04-05 10:20:00,74.47,74.51,74.27,74.37,63500.0,53.5383,53.567,53.3945,53.4664,63500.0
2011-04-05 10:30:00,74.38,74.67,74.38,74.56,87000.0,53.4736,53.6821,53.4736,53.603,87000.0
2011-04-05 10:40:00,74.56,74.57,74.38,74.38,40500.0,53.603,53.6102,53.4736,53.4736,40500.0
2011-04-05 10:50:00,74.38,74.47,74.27,74.38,44500.0,53.4736,53.5383,53.3945,53.4736,44500.0
2011-04-05 11:00:00,74.41,74.6,74.4,74.44,47200.0,53.4951,53.6317,53.488,53.5167,47200.0
2011-04-05 11:10:00,74.45,74.65,74.41,74.63,71900.0,53.5239,53.6677,53.4951,53.6533,71900.0
2011-04-05 11:20:00,74.65,74.69,74.56,74.57,81400.0,53.6677,53.6964,53.603,53.6102,81400.0
2011-04-05 11:30:00,74.56,74.74,74.56,74.66,82000.0,53.603,53.7324,53.603,53.6749,82000.0
2011-04-05 11:40:00,74.66,74.75,74.53,74.56,36500.0,53.6749,53.7396,53.5814,53.603,36500.0
2011-04-05 11:50:00,74.55,74.75,74.52,74.69,33600.0,53.5958,53.7396,53.5742,53.6964,33600.0
2011-04-05 12:00:00,74.69,74.78,74.62,74.7,20600.0,53.6964,53.7611,53.6461,53.7036,20600.0
2011-04-05 12:10:00,74.7,74.71,74.62,74.62,18100.0,53.7036,53.7108,53.6461,53.6461,18100.0
2011-04-05 12:20:00,74.63,74.7,74.6,74.61,20600.0,53.6533,53.7036,53.6317,53.6389,20600.0
2011-04-05 12:30:00,74.62,74.83,74.61,74.76,78200.0,53.6461,53.7971,53.6389,53.7468,78200.0
2011-04-05 12:40:00,74.76,74.81,74.72,74.81,26700.0,53.7468,53.7827,53.718,53.7827,26700.0
2011-04-05 12:50:00,74.81,74.87,74.72,74.75,55300.0,53.7827,53.8258,53.718,53.7396,55300.0
2011-04-05 13:00:00,74.76,74.78,74.66,74.73,36500.0,53.7468,53.7611,53.6749,53.7252,36500.0
2011-04-05 13:10:00,74.72,74.77,74.64,74.64,46900.0,53.718,53.754,53.6605,53.6605,46900.0
2011-04-05 13:20:00,74.65,74.74,74.55,74.61,56900.0,53.6677,53.7324,53.5958,53.6389,56900.0
2011-04-05 13:30:00,74.62,74.73,74.62,74.69,61100.0,53.6461,53.7252,53.6461,53.6964,61100.0
2011-04-05 13:40:00,74.69,74.78,74.69,74.71,26300.0,53.6964,53.7611,53.6964,53.7108,26300.0
2011-04-05 13:50:00,74.73,74.79,74.73,74.76,28100.0,53.7252,53.7683,53.7252,53.7468,28100.0
2011-04-05 14:00:00,74.77,74.79,74.65,74.65,64600.0,53.754,53.7683,53.6677,53.6677,64600.0
2011-04-05 14:10:00,74.66,74.72,74.62,74.62,32900.0,53.6749,53.718,53.6461,53.6461,32900.0
2011-04-05 14:20:00,74.62,74.89,74.6,74.76,211800.0,53.6461,53.8402,53.6317,53.7468,211800.0
2011-04-05 14:30:00,74.73,74.86,74.66,74.68,97200.0,53.7252,53.8187,53.6749,53.6893,97200.0
2011-04-05 14:40:00,74.68,74.69,74.56,74.59,79900.0,53.6893,53.6964,53.603,53.6245,79900.0
2011-04-05 14:50:00,74.59,74.62,74.52,74.57,57400.0,53.6245,53.6461,53.5742,53.6102,57400.0
2011-04-05 15:00:00,74.56,74.62,74.46,74.46,62500.0,53.603,53.6461,53.5311,53.5311,62500.0
2011-04-05 15:10:00,74.47,74.5,74.4,74.5,54500.0,53.5383,53.5598,53.488,53.5598,54500.0
2011-04-05 15:20:00,74.49,74.5,74.37,74.38,38200.0,53.5527,53.5598,53.4664,53.4736,38200.0
2011-04-05 15:30:00,74.39,74.44,74.32,74.4,73700.0,53.4808,53.5167,53.4304,53.488,73700.0
2011-04-05 15:40:00,74.39,74.58,74.39,74.55,176600.0,53.4808,53.6174,53.4808,53.5958,176600.0
2011-04-05 15:50:00,74.55,74.6,74.44,74.57,313200.0,53.5958,53.6317,53.5167,53.6102,313200.0
2011-04-06 09:30:00,74.68,74.88,74.31,74.86,109900.0,54.0269,54.1716,53.7592,54.1571,109900.0
2011-04-06 09:40:00,74.83,74.83,74.56,74.67,84400.0,54.1354,54.1354,53.9401,54.0196,84400.0
2011-04-06 09:50:00,74.68,74.74,74.29,74.29,141600.0,54.0269,54.0703,53.7447,53.7447,141600.0
2011-04-06 10:00:00,74.3,74.51,74.22,74.25,55600.0,53.752,53.9039,53.6941,53.7158,55600.0
2011-04-06 10:10:00,74.24,74.29,74.1,74.17,42300.0,53.7086,53.7447,53.6073,53.6579,42300.0
2011-04-06 10:20:00,74.18,74.43,74.18,74.42,43600.0,53.6652,53.846,53.6652,53.8388,43600.0
2011-04-06 10:30:00,74.42,74.53,74.37,74.48,40800.0,53.8388,53.9184,53.8026,53.8822,40800.0
2011-04-06 10:40:00,74.49,74.51,74.33,74.36,37400.0,53.8894,53.9039,53.7737,53.7954,37400.0
2011-04-06 10:50:00,74.37,74.47,74.31,74.45,32400.0,53.8026,53.875,53.7592,53.8605,32400.0
2011-04-06 11:00:00,74.46,74.51,74.27,74.3,43200.0,53.8677,53.9039,53.7303,53.752,43200.0
2011-04-06 11:10:00,74.29,74.46,74.23,74.43,35100.0,53.7447,53.8677,53.7013,53.846,35100.0
2011-04-06 11:20:00,74.44,74.58,74.39,74.5,53200.0,53.8532,53.9545,53.8171,53.8967,53200.0
2011-04-06 11:30:00,74.5,74.63,74.44,74.53,37300.0,53.8967,53.9907,53.8532,53.9184,37300.0
2011-04-06 11:40:00,74.53,74.58,74.34,74.41,23900.0,53.9184,53.9545,53.7809,53.8315,23900.0
2011-04-06 11:50:00,74.41,74.48,74.25,74.25,21200.0,53.8315,53.8822,53.7158,53.7158,21200.0
2011-04-06 12:00:00,74.27,74.51,74.27,74.43,51200.0,53.7303,53.9039,53.7303,53.846,51200.0
2011-04-06 12:10:00,74.43,74.5,74.4,74.48,15900.0,53.846,53.8967,53.8243,53.8822,15900.0
2011-04-06 12:20:00,74.48,74.58,74.45,74.53,21300.0,53.8822,53.9545,53.8605,53.9184,21300.0
2011-04-06 12:30:00,74.52,74.55,74.48,74.5,64600.0,53.9111,53.9328,53.8822,53.8967,64600.0
2011-04-06 12:40:00,74.49,74.58,74.45,74.5,53300.0,53.8894,53.9545,53.8605,53.8967,53300.0
2011-04-06 12:50:00,74.51,74.52,74.46,74.5,33700.0,53.9039,53.9111,53.8677,53.8967,33700.0
2011-04-06 13:00:00,74.5,74.51,74.46,74.49,15000.0,53.8967,53.9039,53.8677,53.8894,15000.0
2011-04-06 13:10:00,74.5,74.51,74.45,74.46,38200.0,53.8967,53.9039,53.8605,53.8677,38200.0
2011-04-06 13:20:00,74.48,74.5,74.45,74.47,13600.0,53.8822,53.8967,53.8605,53.875,13600.0
2011-04-06 13:30:00,74.47,74.48,74.38,74.39,102900.0,53.875,53.8822,53.8098,53.8171,102900.0
2011-04-06 13:40:00,74.4,74.42,74.35,74.35,36200.0,53.8243,53.8388,53.7881,53.7881,36200.0
2011-04-06 13:50:00,74.36,74.4,74.36,74.37,20000.0,53.7954,53.8243,53.7954,53.8026,20000.0
2011-04-06 14:00:00,74.38,74.41,74.36,74.41,31100.0,53.8098,53.8315,53.7954,53.8315,31100.0
2011-04-06 14:10:00,74.41,74.45,74.39,74.43,79200.0,53.8315,53.8605,53.8171,53.846,79200.0
2011-04-06 14:20:00,74.43,74.45,74.35,74.36,27100.0,53.846,53.8605,53.7881,53.7954,27100.0
2011-04-06 14:30:00,74.37,74.45,74.37,74.44,27300.0,53.8026,53.8605,53.8026,53.8532,27300.0
2011-04-06 14:40:00,74.44,74.58,74.43,74.57,37700.0,53.8532,53.9545,53.846,53.9473,37700.0
2011-04-06 14:50:00,74.57,74.61,74.56,74.58,22600.0,53.9473,53.9762,53.9401,53.9545,22600.0
2011-04-06 15:00:00,74.58,74.66,74.56,74.63,33100.0,53.9545,54.0124,53.9401,53.9907,33100.0
2011-04-06 15:10:00,74.64,74.71,74.62,74.69,38700.0,53.9979,54.0486,53.9835,54.0341,38700.0
2011-04-06 15:20:00,74.68,74.73,74.66,74.71,33900.0,54.0269,54.063,54.0124,54.0486,33900.0
2011-04-06 15:30:00,74.71,74.74,74.7,74.7,38700.0,54.0486,54.0703,54.0413,54.0413,38700.0
2011-04-06 15:40:00,74.72,74.75,74.67,74.72,62000.0,54.0558,54.0775,54.0196,54.0558,62000.0
2011-04-06 15:50:00,74.72,74.81,74.68,74.74,113700.0,54.0558,54.1209,54.0269,54.0703,113700.0
2011-04-07 09:30:00,74.66,74.86,74.57,74.6,39100.0,54.0124,54.1571,53.9473,53.969,39100.0
2011-04-07 09:40:00,74.59,74.94,74.57,74.89,16800.0,53.9618,54.215,53.9473,54.1788,16800.0
2011-04-07 09:50:00,74.86,75.05,74.8,75.0,29100.0,54.1571,54.2945,54.1137,54.2584,29100.0
2011-04-07 10:00:00,75.03,75.13,75.0,75.05,19000.0,54.2801,54.3524,54.2584,54.2945,19000.0
2011-04-07 10:10:00,75.06,75.08,74.96,74.98,13900.0,54.3018,54.3163,54.2294,54.2439,13900.0
2011-04-07 10:20:00,74.99,75.03,74.98,75.02,15600.0,54.2511,54.2801,54.2439,54.2728,15600.0
2011-04-07 10:30:00,74.99,75.02,74.58,74.75,63400.0,54.2511,54.2728,53.9545,54.0775,63400.0
2011-04-07 10:40:00,74.73,74.73,74.27,74.45,59900.0,54.063,54.063,53.7303,53.8605,59900.0
2011-04-07 10:50:00,74.48,74.63,74.43,74.56,46400.0,53.8822,53.9907,53.846,53.9401,46400.0
2011-04-07 11:00:00,74.55,74.81,74.55,74.75,26900.0,53.9328,54.1209,53.9328,54.0775,26900.0
2011-04-07 11:10:00,74.78,74.78,74.65,74.69,29400.0,54.0992,54.0992,54.0052,54.0341,29400.0
2011-04-07 11:20:00,74.69,74.77,74.55,74.69,66000.0,54.0341,54.092,53.9328,54.0341,66000.0
2011-04-07 11:30:00,74.69,74.69,74.43,74.63,41600.0,54.0341,54.0341,53.846,53.9907,41600.0
2011-04-07 11:40:00,74.63,74.71,74.55,74.69,34500.0,53.9907,54.0486,53.9328,54.0341,34500.0
2011-04-07 11:50:00,74.68,74.93,74.67,74.93,23000.0,54.0269,54.2077,54.0196,54.2077,23000.0
2011-04-07 12:00:00,74.93,75.01,74.86,74.91,52500.0,54.2077,54.2656,54.1571,54.1933,52500.0
2011-04-07 12:10:00,74.91,75.01,74.87,74.99,34000.0,54.1933,54.2656,54.1643,54.2511,34000.0
2011-04-07 12:20:00,74.99,75.08,74.98,75.08,33900.0,54.2511,54.3163,54.2439,54.3163,33900.0
2011-04-07 12:30:00,75.07,75.18,75.06,75.17,25000.0,54.309,54.3886,54.3018,54.3814,25000.0
2011-04-07 12:40:00,75.17,75.2,75.14,75.15,10300.0,54.3814,54.4031,54.3597,54.3669,10300.0
2011-04-07 12:50:00,75.15,75.16,75.1,75.11,30800.0,54.3669,54.3741,54.3307,54.338,30800.0
2011-04-07 13:00:00,75.11,75.14,75.02,75.08,25800.0,54.338,54.3597,54.2728,54.3163,25800.0
2011-04-07 13:10:00,75.07,75.07,74.96,74.97,19700.0,54.309,54.309,54.2294,54.2367,19700.0
2011-04-07 13:20:00,74.97,74.97,74.84,74.92,49300.0,54.2367,54.2367,54.1426,54.2005,49300.0
2011-04-07 13:30:00,74.92,74.93,74.84,74.84,34700.0,54.2005,54.2077,54.1426,54.1426,34700.0
2011-04-07 13:40:00,74.83,74.85,74.69,74.73,63200.0,54.1354,54.1499,54.0341,54.063,63200.0
2011-04-07 13:50:00,74.77,74.85,74.74,74.75,50200.0,54.092,54.1499,54.0703,54.0775,50200.0
2011-04-07 14:00:00,74.79,74.85,74.73,74.78,25300.0,54.1065,54.1499,54.063,54.0992,25300.0
2011-04-07 14:10:00,74.78,74.83,74.71,74.81,24000.0,54.0992,54.1354,54.0486,54.1209,24000.0
2011-04-07 14:20:00,74.81,74.81,74.71,74.75,54200.0,54.1209,54.1209,54.0486,54.0775,54200.0
2011-04-07 14:30:00,74.75,74.85,74.73,74.77,44200.0,54.0775,54.1499,54.063,54.092,44200.0
2011-04-07 14:40:00,74.76,74.87,74.73,74.76,36400.0,54.0847,54.1643,54.063,54.0847,36400.0
2011-04-07 14:50:00,74.76,74.8,74.72,74.75,44800.0,54.0847,54.1137,54.0558,54.0775,44800.0
2011-04-07 15:00:00,74.75,74.75,74.67,74.75,48900.0,54.0775,54.0775,54.0196,54.0775,48900.0
2011-04-07 15:10:00,74.75,74.96,74.73,74.96,107000.0,54.0775,54.2294,54.063,54.2294,107000.0
2011-04-07 15:20:00,74.96,74.99,74.87,74.93,56000.0,54.2294,54.2511,54.1643,54.2077,56000.0
2011-04-07 15:30:00,74.93,74.95,74.87,74.95,50700.0,54.2077,54.2222,54.1643,54.2222,50700.0
2011-04-07 15:40:00,74.95,75.0,74.91,74.96,80500.0,54.2222,54.2584,54.1933,54.2294,80500.0
2011-04-07 15:50:00,74.96,74.97,74.88,74.96,78600.0,54.2294,54.2367,54.1716,54.2294,78600.0
2011-04-08 09:30:00,75.24,75.37,75.09,75.25,26000.0,54.432,54.5261,54.3235,54.4392,26000.0
2011-04-08 09:40:00,75.26,75.31,74.93,75.07,26400.0,54.4465,54.4826,54.2077,54.309,26400.0
2011-04-08 09:50:00,75.04,75.06,74.83,74.94,25400.0,54.2873,54.3018,54.1354,54.215,25400.0
2011-04-08 10:00:00,74.94,75.02,74.82,74.88,40200.0,54.215,54.2728,54.1282,54.1716,40200.0
2011-04-08 10:10:00,74.85,75.06,74.84,74.92,42700.0,54.1499,54.3018,54.1426,54.2005,42700.0
2011-04-08 10:20:00,74.86,74.94,74.82,74.91,27800.0,54.1571,54.215,54.1282,54.1933,27800.0
2011-04-08 10:30:00,74.91,74.94,74.84,74.92,13200.0,54.1933,54.215,54.1426,54.2005,13200.0
2011-04-08 10:40:00,74.94,74.96,74.85,74.92,18600.0,54.215,54.2294,54.1499,54.2005,18600.0
2011-04-08 10:50:00,74.92,74.92,74.87,74.88,40600.0,54.2005,54.2005,54.1643,54.1716,40600.0
2011-04-08 11:00:00,74.88,74.91,74.85,74.89,42200.0,54.1716,54.1933,54.1499,54.1788,42200.0
2011-04-08 11:10:00,74.88,74.9,74.85,74.88,27200.0,54.1716,54.186,54.1499,54.1716,27200.0
2011-04-08 11:20:00,74.89,74.89,74.73,74.73,91300.0,54.1788,54.1788,54.063,54.063,91300.0
2011-04-08 11:30:00,74.73,74.91,74.71,74.88,13200.0,54.063,54.1933,54.0486,54.1716,13200.0
2011-04-08 11:40:00,74.88,74.89,74.82,74.84,20400.0,54.1716,54.1788,54.1282,54.1426,20400.0
2011-04-08 11:50:00,74.85,74.87,74.84,74.85,11600.0,54.1499,54.1643,54.1426,54.1499,11600.0
2011-04-08 12:00:00,74.85,74.87,74.82,74.83,14200.0,54.1499,54.1643,54.1282,54.1354,14200.0
2011-04-08 12:10:00,74.84,74.84,74.81,74.82,5400.0,54.1426,54.1426,54.1209,54.1282,5400.0
2011-04-08 12:20:00,74.83,74.83,74.79,74.82,20200.0,54.1354,54.1354,54.1065,54.1282,20200.0
2011-04-08 12:30:00,74.8,74.84,74.79,74.79,18500.0,54.1137,54.1426,54.1065,54.1065,18500.0
2011-04-08 12:40:00,74.8,74.81,74.77,74.79,15100.0,54.1137,54.1209,54.092,54.1065,15100.0
2011-04-08 12:50:00,74.78,74.84,74.78,74.81,34100.0,54.0992,54.1426,54.0992,54.1209,34100.0
2011-04-08 13:00:00,74.81,74.84,74.8,74.83,15800.0,54.1209,54.1426,54.1137,54.1354,15800.0
2011-04-08 13:10:00,74.83,74.84,74.81,74.82,22100.0,54.1354,54.1426,54.1209,54.1282,22100.0
2011-04-08 13:20:00,74.81,74.89,74.81,74.89,20200.0,54.1209,54.1788,54.1209,54.1788,20200.0
2011-04-08 13:30:00,74.88,74.88,74.81,74.84,20300.0,54.1716,54.1716,54.1209,54.1426,20300.0
2011-04-08 13:40:00,74.85,74.87,74.8,74.85,96700.0,54.1499,54.1643,54.1137,54.1499,96700.0
2011-04-08 13:50:00,74.85,74.92,74.84,74.86,22400.0,54.1499,54.2005,54.1426,54.1571,22400.0
2011-04-08 14:00:00,74.86,74.88,74.8,74.81,11200.0,54.1571,54.1716,54.1137,54.1209,11200.0
2011-04-08 14:10:00,74.81,74.82,74.72,74.81,40500.0,54.1209,54.1282,54.0558,54.1209,40500.0
2011-04-08 14:20:00,74.81,74.81,74.74,74.76,57200.0,54.1209,54.1209,54.0703,54.0847,57200.0
2011-04-08 14:30:00,74.76,74.78,74.67,74.7,46300.0,54.0847,54.0992,54.0196,54.0413,46300.0
2011-04-08 14:40:00,74.69,74.7,74.61,74.63,53100.0,54.0341,54.0413,53.9762,53.9907,53100.0
2011-04-08 14:50:00,74.63,74.63,74.44,74.47,83600.0,53.9907,53.9907,53.8532,53.875,83600.0
2011-04-08 15:00:00,74.46,74.49,74.41,74.45,56300.0,53.8677,53.8894,53.8315,53.8605,56300.0
2011-04-08 15:10:00,74.44,74.46,74.39,74.41,50700.0,53.8532,53.8677,53.8171,53.8315,50700.0
2011-04-08 15:20:00,74.41,74.41,74.27,74.34,106500.0,53.8315,53.8315,53.7303,53.7809,106500.0
2011-04-08 15:30:00,74.35,74.41,74.33,74.37,94200.0,53.7881,53.8315,53.7737,53.8026,94200.0
2011-04-08 15:40:00,74.37,74.52,74.35,74.47,96900.0,53.8026,53.9111,53.7881,53.875,96900.0
2011-04-08 15:50:00,74.47,74.57,74.43,74.51,117400.0,53.875,53.9473,53.846,53.9039,117400.0
2011-04-11 09:30:00,74.44,74.62,74.25,74.35,83700.0,53.8532,53.9835,53.7158,53.7881,83700.0
2011-04-11 09:40:00,74.34,74.54,74.32,74.49,57500.0,53.7809,53.9256,53.7664,53.8894,57500.0
2011-04-11 09:50:00,74.48,74.64,74.48,74.48,53400.0,53.8822,53.9979,53.8822,53.8822,53400.0
2011-04-11 10:00:00,74.48,74.66,74.42,74.63,38900.0,53.8822,54.0124,53.8388,53.9907,38900.0
2011-04-11 10:10:00,74.62,74.67,74.54,74.61,36900.0,53.9835,54.0196,53.9256,53.9762,36900.0
2011-04-11 10:20:00,74.61,74.67,74.57,74.63,26300.0,53.9762,54.0196,53.9473,53.9907,26300.0
2011-04-11 10:30:00,74.63,74.69,74.6,74.67,29000.0,53.9907,54.0341,53.969,54.0196,29000.0
2011-04-11 10:40:00,74.67,74.69,74.61,74.64,28100.0,54.0196,54.0341,53.9762,53.9979,28100.0
2011-04-11 10:50:00,74.64,74.72,74.64,74.72,25900.0,53.9979,54.0558,53.9979,54.0558,25900.0
2011-04-11 11:00:00,74.72,74.76,74.63,74.67,31500.0,54.0558,54.0847,53.9907,54.0196,31500.0
2011-04-11 11:10:00,74.68,74.74,74.57,74.71,27700.0,54.0269,54.0703,53.9473,54.0486,27700.0
2011-04-11 11:20:00,74.71,74.72,74.6,74.6,28400.0,54.0486,54.0558,53.969,53.969,28400.0
2011-04-11 11:30:00,74.6,74.68,74.59,74.67,30300.0,53.969,54.0269,53.9618,54.0196,30300.0
2011-04-11 11:40:00,74.67,74.71,74.62,74.62,25900.0,54.0196,54.0486,53.9835,53.9835,25900.0
2011-04-11 11:50:00,74.61,74.63,74.44,74.48,28700.0,53.9762,53.9907,53.8532,53.8822,28700.0
2011-04-11 12:00:00,74.49,74.6,74.48,74.56,27800.0,53.8894,53.969,53.8822,53.9401,27800.0
2011-04-11 12:10:00,74.55,74.56,74.38,74.43,29400.0,53.9328,53.9401,53.8098,53.846,29400.0
2011-04-11 12:20:00,74.45,74.5,74.45,74.49,17400.0,53.8605,53.8967,53.8605,53.8894,17400.0
2011-04-11 12:30:00,74.49,74.5,74.31,74.33,24900.0,53.8894,53.8967,53.7592,53.7737,24900.0
2011-04-11 12:40:00,74.33,74.33,74.27,74.3,19100.0,53.7737,53.7737,53.7303,53.752,19100.0
2011-04-11 12:50:00,74.3,74.33,74.24,74.25,32100.0,53.752,53.7737,53.7086,53.7158,32100.0
2011-04-11 13:00:00,74.25,74.25,74.17,74.23,41200.0,53.7158,53.7158,53.6579,53.7013,41200.0
2011-04-11 13:10:00,74.24,74.25,74.09,74.11,30500.0,53.7086,53.7158,53.6,53.6145,30500.0
2011-04-11 13:20:00,74.11,74.15,74.08,74.12,42600.0,53.6145,53.6434,53.5928,53.6217,42600.0
2011-04-11 13:30:00,74.11,74.16,74.01,74.02,44600.0,53.6145,53.6507,53.5422,53.5494,44600.0
2011-04-11 13:40:00,74.02,74.05,73.9,73.9,56100.0,53.5494,53.5711,53.4626,53.4626,56100.0
2011-04-11 13:50:00,73.91,73.97,73.87,73.97,48600.0,53.4698,53.5132,53.4409,53.5132,48600.0
2011-04-11 14:00:00,73.98,74.0,73.92,73.98,73800.0,53.5205,53.5349,53.4771,53.5205,73800.0
2011-04-11 14:10:00,73.98,74.0,73.88,73.95,55900.0,53.5205,53.5349,53.4481,53.4988,55900.0
2011-04-11 14:20:00,73.95,73.98,73.88,73.92,42600.0,53.4988,53.5205,53.4481,53.4771,42600.0
2011-04-11 14:30:00,73.92,73.97,73.81,73.82,57600.0,53.4771,53.5132,53.3975,53.4047,57600.0
2011-04-11 14:40:00,73.81,73.84,73.78,73.81,47300.0,53.3975,53.4192,53.3758,53.3975,47300.0
2011-04-11 14:50:00,73.82,73.84,73.67,73.7,73000.0,53.4047,53.4192,53.2962,53.3179,73000.0
2011-04-11 15:00:00,73.71,73.72,73.58,73.61,70200.0,53.3251,53.3324,53.2311,53.2528,70200.0
2011-04-11 15:10:00,73.61,73.65,73.56,73.57,76700.0,53.2528,53.2817,53.2166,53.2238,76700.0
2011-04-11 15:20:00,73.57,73.67,73.56,73.66,81300.0,53.2238,53.2962,53.2166,53.289,81300.0
2011-04-11 15:30:00,73.65,73.72,73.58,73.63,84600.0,53.2817,53.3324,53.2311,53.2673,84600.0
2011-04-11 15:40:00,73.63,73.72,73.6,73.71,137400.0,53.2673,53.3324,53.2456,53.3251,137400.0
2011-04-11 15:50:00,73.73,73.78,73.68,73.76,155200.0,53.3396,53.3758,53.3034,53.3613,155200.0
2011-04-12 09:30:00,73.47,73.59,73.11,73.45,73800.0,53.1515,53.2383,52.8911,53.137,73800.0
2011-04-12 09:40:00,73.42,73.58,73.32,73.52,34600.0,53.1153,53.2311,53.043,53.1877,34600.0
2011-04-12 09:50:00,73.53,73.57,73.24,73.38,51400.0,53.1949,53.2238,52.9851,53.0864,51400.0
2011-04-12 10:00:00,73.37,73.5,73.18,73.38,59200.0,53.0792,53.1732,52.9417,53.0864,59200.0
2011-04-12 10:10:00,73.34,73.4,73.2,73.24,39400.0,53.0575,53.1009,52.9562,52.9851,39400.0
2011-04-12 10:20:00,73.26,73.33,73.22,73.31,31700.0,52.9996,53.0502,52.9706,53.0358,31700.0
2011-04-12 10:30:00,73.28,73.3,72.95,73.05,67500.0,53.0141,53.0285,52.7753,52.8477,67500.0
2011-04-12 10:40:00,73.05,73.12,72.93,72.94,31200.0,52.8477,52.8983,52.7608,52.7681,31200.0
2011-04-12 10:50:00,72.96,73.04,72.88,72.95,35800.0,52.7825,52.8404,52.7247,52.7753,35800.0
2011-04-12 11:00:00,72.95,73.15,72.95,73.13,35900.0,52.7753,52.92,52.7753,52.9055,35900.0
2011-04-12 11:10:00,73.13,73.22,73.11,73.15,17500.0,52.9055,52.9706,52.8911,52.92,17500.0
2011-04-12 11:20:00,73.14,73.21,73.05,73.06,47200.0,52.9128,52.9634,52.8477,52.8549,47200.0
2011-04-12 11:30:00,73.08,73.14,72.95,73.13,42800.0,52.8694,52.9128,52.7753,52.9055,42800.0
2011-04-12 11:40:00,73.12,73.17,73.09,73.14,10600.0,52.8983,52.9345,52.8766,52.9128,10600.0
2011-04-12 11:50:00,73.14,73.22,73.1,73.1,23200.0,52.9128,52.9706,52.8838,52.8838,23200.0
2011-04-12 12:00:00,73.11,73.15,73.02,73.04,31400.0,52.8911,52.92,52.826,52.8404,31400.0
2011-04-12 12:10:00,73.04,73.05,73.0,73.04,28000.0,52.8404,52.8477,52.8115,52.8404,28000.0
2011-04-12 12:20:00,73.03,73.06,72.93,72.94,15700.0,52.8332,52.8549,52.7608,52.7681,15700.0
2011-04-12 12:30:00,72.94,72.97,72.86,72.91,27800.0,52.7681,52.7898,52.7102,52.7464,27800.0
2011-04-12 12:40:00,72.9,72.91,72.87,72.9,52400.0,52.7391,52.7464,52.7174,52.7391,52400.0
2011-04-12 12:50:00,72.9,72.92,72.88,72.89,37900.0,52.7391,52.7536,52.7247,52.7319,37900.0
2011-04-12 13:00:00,72.89,72.92,72.84,72.89,26400.0,52.7319,52.7536,52.6957,52.7319,26400.0
2011-04-12 13:10:00,72.91,72.92,72.8,72.81,24500.0,52.7464,52.7536,52.6668,52.674,24500.0
2011-04-12 13:20:00,72.82,72.9,72.81,72.9,27900.0,52.6813,52.7391,52.674,52.7391,27900.0
2011-04-12 13:30:00,72.91,72.93,72.84,72.87,27700.0,52.7464,52.7608,52.6957,52.7174,27700.0
2011-04-12 13:40:00,72.87,72.94,72.81,72.94,34700.0,52.7174,52.7681,52.674,52.7681,34700.0
2011-04-12 13:50:00,72.93,72.99,72.9,72.93,21100.0,52.7608,52.8043,52.7391,52.7608,21100.0
2011-04-12 14:00:00,72.94,73.06,72.93,73.02,40700.0,52.7681,52.8549,52.7608,52.826,40700.0
2011-04-12 14:10:00,73.03,73.04,72.99,73.01,19600.0,52.8332,52.8404,52.8043,52.8187,19600.0
2011-04-12 14:20:00,73.02,73.05,72.98,72.98,29800.0,52.826,52.8477,52.797,52.797,29800.0
2011-04-12 14:30:00,73.01,73.02,72.97,73.0,28000.0,52.8187,52.826,52.7898,52.8115,28000.0
2011-04-12 14:40:00,73.0,73.01,72.85,72.87,40600.0,52.8115,52.8187,52.703,52.7174,40600.0
2011-04-12 14:50:00,72.87,72.9,72.83,72.84,36100.0,52.7174,52.7391,52.6885,52.6957,36100.0
2011-04-12 15:00:00,72.84,72.85,72.8,72.83,57400.0,52.6957,52.703,52.6668,52.6885,57400.0
2011-04-12 15:10:00,72.82,72.84,72.8,72.8,42900.0,52.6813,52.6957,52.6668,52.6668,42900.0
2011-04-12 15:20:00,72.81,72.82,72.69,72.71,59800.0,52.674,52.6813,52.5872,52.6017,59800.0
2011-04-12 15:30:00,72.71,72.71,72.63,72.68,78900.0,52.6017,52.6017,52.5438,52.58,78900.0
2011-04-12 15:40:00,72.68,72.85,72.66,72.84,105100.0,52.58,52.703,52.5655,52.6957,105100.0
2011-04-12 15:50:00,72.85,72.93,72.82,72.91,126400.0,52.703,52.7608,52.6813,52.7464,126400.0
2011-04-13 09:30:00,73.32,73.44,72.82,73.03,57700.0,53.043,53.1298,52.6813,52.8332,57700.0
2011-04-13 09:40:00,73.05,73.16,72.71,72.94,46400.0,52.8477,52.9272,52.6017,52.7681,46400.0
2011-04-13 09:50:00,72.92,72.92,72.62,72.7,44200.0,52.7536,52.7536,52.5366,52.5945,44200.0
2011-04-13 10:00:00,72.74,72.74,72.46,72.46,53700.0,52.6234,52.6234,52.4208,52.4208,53700.0
2011-04-13 10:10:00,72.5,72.55,72.27,72.28,113800.0,52.4498,52.4859,52.2834,52.2906,113800.0
2011-04-13 10:20:00,72.27,72.29,72.19,72.2,52700.0,52.2834,52.2978,52.2255,52.2327,52700.0
2011-04-13 10:30:00,72.22,72.32,72.17,72.21,61400.0,52.2472,52.3195,52.211,52.24,61400.0
2011-04-13 10:40:00,72.21,72.33,72.13,72.32,69100.0,52.24,52.3268,52.1821,52.3195,69100.0
2011-04-13 10:50:00,72.33,72.43,72.26,72.29,50500.0,52.3268,52.3991,52.2761,52.2978,50500.0
2011-04-13 11:00:00,72.29,72.37,72.16,72.16,56400.0,52.2978,52.3557,52.2038,52.2038,56400.0
2011-04-13 11:10:00,72.16,72.18,72.02,72.07,98100.0,52.2038,52.2183,52.1025,52.1387,98100.0
2011-04-13 11:20:00,72.07,72.08,71.94,71.96,38400.0,52.1387,52.1459,52.0446,52.0591,38400.0
2011-04-13 11:30:00,71.97,72.03,71.73,71.75,50800.0,52.0663,52.1097,51.8927,51.9072,50800.0
2011-04-13 11:40:00,71.75,71.79,71.65,71.79,124900.0,51.9072,51.9361,51.8348,51.9361,124900.0
2011-04-13 11:50:00,71.79,71.79,71.47,71.49,189700.0,51.9361,51.9361,51.7046,51.7191,189700.0
2011-04-13 12:00:00,71.5,71.52,71.39,71.48,76000.0,51.7263,51.7408,51.6467,51.7118,76000.0
2011-04-13 12:10:00,71.48,71.52,71.24,71.29,101500.0,51.7118,51.7408,51.5382,51.5744,101500.0
2011-04-13 12:20:00,71.28,71.29,71.1,71.2,101200.0,51.5672,51.5744,51.4369,51.5093,101200.0
2011-04-13 12:30:00,71.22,71.26,70.98,71.09,141200.0,51.5238,51.5527,51.3501,51.4297,141200.0
2011-04-13 12:40:00,71.09,71.41,71.05,71.4,104800.0,51.4297,51.6612,51.4008,51.654,104800.0
2011-04-13 12:50:00,71.4,71.42,71.27,71.33,67000.0,51.654,51.6684,51.5599,51.6033,67000.0
2011-04-13 13:00:00,71.33,71.48,71.32,71.42,77600.0,51.6033,51.7118,51.5961,51.6684,77600.0
2011-04-13 13:10:00,71.42,71.62,71.41,71.57,68100.0,51.6684,51.8131,51.6612,51.777,68100.0
2011-04-13 13:20:00,71.56,71.68,71.53,71.56,41800.0,51.7697,51.8565,51.748,51.7697,41800.0
2011-04-13 13:30:00,71.58,71.65,71.52,71.56,63700.0,51.7842,51.8348,51.7408,51.7697,63700.0
2011-04-13 13:40:00,71.55,71.56,71.42,71.46,49200.0,51.7625,51.7697,51.6684,51.6974,49200.0
2011-04-13 13:50:00,71.45,71.51,71.4,71.5,36100.0,51.6901,51.7336,51.654,51.7263,36100.0
2011-04-13 14:00:00,71.5,71.69,71.5,71.65,40400.0,51.7263,51.8638,51.7263,51.8348,40400.0
2011-04-13 14:10:00,71.66,71.66,71.51,71.59,68500.0,51.8421,51.8421,51.7336,51.7914,68500.0
2011-04-13 14:20:00,71.6,71.83,71.56,71.77,36400.0,51.7987,51.9651,51.7697,51.9216,36400.0
2011-04-13 14:30:00,71.76,71.88,71.73,71.82,46700.0,51.9144,52.0012,51.8927,51.9578,46700.0
2011-04-13 14:40:00,71.83,71.99,71.83,71.93,87900.0,51.9651,52.0808,51.9651,52.0374,87900.0
2011-04-13 14:50:00,71.92,72.07,71.92,72.06,51400.0,52.0302,52.1387,52.0302,52.1314,51400.0
2011-04-13 15:00:00,72.07,72.18,72.06,72.18,69900.0,52.1387,52.2183,52.1314,52.2183,69900.0
2011-04-13 15:10:00,72.16,72.2,72.06,72.17,55500.0,52.2038,52.2327,52.1314,52.211,55500.0
2011-04-13 15:20:00,72.18,72.18,72.06,72.12,40200.0,52.2183,52.2183,52.1314,52.1749,40200.0
2011-04-13 15:30:00,72.12,72.12,71.95,72.03,56200.0,52.1749,52.1749,52.0519,52.1097,56200.0
2011-04-13 15:40:00,72.02,72.03,71.83,71.87,105300.0,52.1025,52.1097,51.9651,51.994,105300.0
2011-04-13 15:50:00,71.88,71.89,71.73,71.81,176000.0,52.0012,52.0085,51.8927,51.9506,176000.0
2011-04-14 09:30:00,71.44,71.58,71.31,71.4,56400.0,51.6829,51.7842,51.5889,51.654,56400.0
2011-04-14 09:40:00,71.39,71.43,71.01,71.07,124300.0,51.6467,51.6757,51.3718,51.4152,124300.0
2011-04-14 09:50:00,71.05,71.32,70.93,71.31,87900.0,51.4008,51.5961,51.314,51.5889,87900.0
2011-04-14 10:00:00,71.3,71.39,71.16,71.19,58300.0,51.5816,51.6467,51.4803,51.5021,58300.0
2011-04-14 10:10:00,71.18,71.28,71.09,71.21,47500.0,51.4948,51.5672,51.4297,51.5165,47500.0
2011-04-14 10:20:00,71.21,71.44,71.2,71.44,26300.0,51.5165,51.6829,51.5093,51.6829,26300.0
2011-04-14 10:30:00,71.43,71.54,71.34,71.5,23200.0,51.6757,51.7553,51.6106,51.7263,23200.0
2011-04-14 10:40:00,71.48,71.48,71.19,71.25,58700.0,51.7118,51.7118,51.5021,51.5455,58700.0
2011-04-14 10:50:00,71.28,71.35,71.21,71.24,24200.0,51.5672,51.6178,51.5165,51.5382,24200.0
2011-04-14 11:00:00,71.25,71.36,71.19,71.29,50700.0,51.5455,51.625,51.5021,51.5744,50700.0
2011-04-14 11:10:00,71.29,71.29,71.12,71.24,26900.0,51.5744,51.5744,51.4514,51.5382,26900.0
2011-04-14 11:20:00,71.23,71.4,71.23,71.36,42600.0,51.531,51.654,51.531,51.625,42600.0
2011-04-14 11:30:00,71.36,71.51,71.36,71.5,49200.0,51.625,51.7336,51.625,51.7263,49200.0
2011-04-14 11:40:00,71.5,71.53,71.4,71.49,34500.0,51.7263,51.748,51.654,51.7191,34500.0
2011-04-14 11:50:00,71.49,71.57,71.44,71.46,31200.0,51.7191,51.777,51.6829,51.6974,31200.0
2011-04-14 12:00:00,71.45,71.54,71.31,71.39,88400.0,51.6901,51.7553,51.5889,51.6467,88400.0
2011-04-14 12:10:00,71.39,71.66,71.38,71.66,84000.0,51.6467,51.8421,51.6395,51.8421,84000.0
2011-04-14 12:20:00,71.63,71.8,71.62,71.8,23900.0,51.8204,51.9434,51.8131,51.9434,23900.0
2011-04-14 12:30:00,71.79,71.8,71.63,71.63,17200.0,51.9361,51.9434,51.8204,51.8204,17200.0
2011-04-14 12:40:00,71.63,71.74,71.6,71.67,21500.0,51.8204,51.8999,51.7987,51.8493,21500.0
2011-04-14 12:50:00,71.68,71.68,71.59,71.64,18800.0,51.8565,51.8565,51.7914,51.8276,18800.0
2011-04-14 13:00:00,71.65,71.72,71.62,71.65,42300.0,51.8348,51.8855,51.8131,51.8348,42300.0
2011-04-14 13:10:00,71.67,71.71,71.59,71.65,23900.0,51.8493,51.8782,51.7914,51.8348,23900.0
2011-04-14 13:20:00,71.66,71.69,71.62,71.66,22000.0,51.8421,51.8638,51.8131,51.8421,22000.0
2011-04-14 13:30:00,71.65,71.7,71.64,71.66,47000.0,51.8348,51.871,51.8276,51.8421,47000.0
2011-04-14 13:40:00,71.64,71.7,71.59,71.68,165900.0,51.8276,51.871,51.7914,51.8565,165900.0
2011-04-14 13:50:00,71.69,71.69,71.54,71.55,40000.0,51.8638,51.8638,51.7553,51.7625,40000.0
2011-04-14 14:00:00,71.56,71.65,71.56,71.59,43400.0,51.7697,51.8348,51.7697,51.7914,43400.0
2011-04-14 14:10:00,71.57,71.57,71.44,71.45,45100.0,51.777,51.777,51.6829,51.6901,45100.0
2011-04-14 14:20:00,71.47,71.53,71.44,71.45,31700.0,51.7046,51.748,51.6829,51.6901,31700.0
2011-04-14 14:30:00,71.44,71.54,71.44,71.46,31800.0,51.6829,51.7553,51.6829,51.6974,31800.0
2011-04-14 14:40:00,71.46,71.47,71.32,71.34,36800.0,51.6974,51.7046,51.5961,51.6106,36800.0
2011-04-14 14:50:00,71.32,71.45,71.3,71.34,35500.0,51.5961,51.6901,51.5816,51.6106,35500.0
2011-04-14 15:00:00,71.35,71.47,71.3,71.46,79900.0,51.6178,51.7046,51.5816,51.6974,79900.0
2011-04-14 15:10:00,71.46,71.59,71.4,71.55,62200.0,51.6974,51.7914,51.654,51.7625,62200.0
2011-04-14 15:20:00,71.55,71.59,71.52,71.52,55600.0,51.7625,51.7914,51.7408,51.7408,55600.0
2011-04-14 15:30:00,71.53,71.54,71.42,71.53,114000.0,51.748,51.7553,51.6684,51.748,114000.0
2011-04-14 15:40:00,71.53,71.54,71.4,71.49,89700.0,51.748,51.7553,51.654,51.7191,89700.0
2011-04-14 15:50:00,71.49,71.53,71.43,71.48,179000.0,51.7191,51.748,51.6757,51.7118,179000.0
2011-04-15 09:30:00,71.81,71.97,71.4,71.78,353700.0,51.9506,52.0663,51.654,51.9289,353700.0
2011-04-15 09:40:00,71.79,72.18,71.75,71.98,57600.0,51.9361,52.2183,51.9072,52.0736,57600.0
2011-04-15 09:50:00,71.97,72.14,71.85,72.11,41600.0,52.0663,52.1893,51.9795,52.1676,41600.0
2011-04-15 10:00:00,72.11,72.38,72.1,72.14,51600.0,52.1676,52.363,52.1604,52.1893,51600.0
2011-04-15 10:10:00,72.14,72.14,71.72,71.74,39400.0,52.1893,52.1893,51.8855,51.8999,39400.0
2011-04-15 10:20:00,71.74,71.84,71.59,71.64,51900.0,51.8999,51.9723,51.7914,51.8276,51900.0
2011-04-15 10:30:00,71.64,71.7,71.34,71.4,28900.0,51.8276,51.871,51.6106,51.654,28900.0
2011-04-15 10:40:00,71.4,71.4,71.25,71.25,20000.0,51.654,51.654,51.5455,51.5455,20000.0
2011-04-15 10:50:00,71.26,71.38,71.25,71.28,28300.0,51.5527,51.6395,51.5455,51.5672,28300.0
2011-04-15 11:00:00,71.27,71.37,71.25,71.3,32000.0,51.5599,51.6323,51.5455,51.5816,32000.0
2011-04-15 11:10:00,71.27,71.3,71.14,71.2,26100.0,51.5599,51.5816,51.4659,51.5093,26100.0
2011-04-15 11:20:00,71.22,71.57,71.19,71.55,29200.0,51.5238,51.777,51.5021,51.7625,29200.0
2011-04-15 11:30:00,71.57,71.59,71.42,71.45,15300.0,51.777,51.7914,51.6684,51.6901,15300.0
2011-04-15 11:40:00,71.43,71.56,71.43,71.54,10300.0,51.6757,51.7697,51.6757,51.7553,10300.0
2011-04-15 11:50:00,71.54,71.7,71.54,71.64,21500.0,51.7553,51.871,51.7553,51.8276,21500.0
2011-04-15 12:00:00,71.64,71.77,71.63,71.76,13900.0,51.8276,51.9216,51.8204,51.9144,13900.0
2011-04-15 12:10:00,71.75,71.97,71.75,71.89,20200.0,51.9072,52.0663,51.9072,52.0085,20200.0
2011-04-15 12:20:00,71.88,72.03,71.86,72.01,26400.0,52.0012,52.1097,51.9868,52.0953,26400.0
2011-04-15 12:30:00,72.0,72.1,71.97,72.09,13200.0,52.088,52.1604,52.0663,52.1532,13200.0
2011-04-15 12:40:00,72.09,72.12,72.09,72.11,22600.0,52.1532,52.1749,52.1532,52.1676,22600.0
2011-04-15 12:50:00,72.1,72.18,72.09,72.13,23300.0,52.1604,52.2183,52.1532,52.1821,23300.0
2011-04-15 13:00:00,72.14,72.17,72.09,72.16,19200.0,52.1893,52.211,52.1532,52.2038,19200.0
2011-04-15 13:10:00,72.14,72.19,72.12,72.16,12200.0,52.1893,52.2255,52.1749,52.2038,12200.0
2011-04-15 13:20:00,72.19,72.19,72.08,72.14,17900.0,52.2255,52.2255,52.1459,52.1893,17900.0
2011-04-15 13:30:00,72.11,72.19,72.1,72.15,9900.0,52.1676,52.2255,52.1604,52.1966,9900.0
2011-04-15 13:40:00,72.15,72.21,72.15,72.18,14300.0,52.1966,52.24,52.1966,52.2183,14300.0
2011-04-15 13:50:00,72.18,72.18,72.13,72.16,12200.0,52.2183,52.2183,52.1821,52.2038,12200.0
2011-04-15 14:00:00,72.16,72.19,72.11,72.12,46900.0,52.2038,52.2255,52.1676,52.1749,46900.0
2011-04-15 14:10:00,72.13,72.13,72.0,72.05,45400.0,52.1821,52.1821,52.088,52.1242,45400.0
2011-04-15 14:20:00,72.07,72.12,72.01,72.01,13700.0,52.1387,52.1749,52.0953,52.0953,13700.0
2011-04-15 14:30:00,72.0,72.12,72.0,72.08,22600.0,52.088,52.1749,52.088,52.1459,22600.0
2011-04-15 14:40:00,72.08,72.12,72.03,72.06,23100.0,52.1459,52.1749,52.1097,52.1314,23100.0
2011-04-15 14:50:00,72.03,72.1,72.02,72.1,29200.0,52.1097,52.1604,52.1025,52.1604,29200.0
2011-04-15 15:00:00,72.1,72.1,71.97,71.99,110500.0,52.1604,52.1604,52.0663,52.0808,110500.0
2011-04-15 15:10:00,71.99,72.0,71.84,71.88,61200.0,52.0808,52.088,51.9723,52.0012,61200.0
2011-04-15 15:20:00,71.88,71.88,71.74,71.81,61900.0,52.0012,52.0012,51.8999,51.9506,61900.0
2011-04-15 15:30:00,71.81,71.89,71.78,71.79,48800.0,51.9506,52.0085,51.9289,51.9361,48800.0
2011-04-15 15:40:00,71.8,71.87,71.73,71.82,92200.0,51.9434,51.994,51.8927,51.9578,92200.0
2011-04-15 15:50:00,71.82,71.9,71.8,71.86,162700.0,51.9578,52.0157,51.9434,51.9868,162700.0
2011-04-18 09:30:00,71.01,71.19,70.72,70.99,96800.0,51.3718,51.5021,51.162,51.3574,96800.0
2011-04-18 09:40:00,70.95,71.15,70.76,70.8,65800.0,51.3284,51.4731,51.191,51.2199,65800.0
2011-04-18 09:50:00,70.83,70.9,70.57,70.68,82500.0,51.2416,51.2923,51.0535,51.1331,82500.0
2011-04-18 10:00:00,70.67,70.97,70.65,70.97,157800.0,51.1259,51.3429,51.1114,51.3429,157800.0
2011-04-18 10:10:00,70.97,71.11,70.89,71.01,127400.0,51.3429,51.4442,51.285,51.3718,127400.0
2011-04-18 10:20:00,71.0,71.14,70.97,71.0,101300.0,51.3646,51.4659,51.3429,51.3646,101300.0
2011-04-18 10:30:00,70.96,71.04,70.95,70.96,48400.0,51.3357,51.3935,51.3284,51.3357,48400.0
2011-04-18 10:40:00,70.96,71.0,70.66,70.69,39500.0,51.3357,51.3646,51.1186,51.1403,39500.0
2011-04-18 10:50:00,70.67,70.82,70.6,70.61,85300.0,51.1259,51.2344,51.0752,51.0825,85300.0
2011-04-18 11:00:00,70.58,70.66,70.5,70.61,37800.0,51.0607,51.1186,51.0029,51.0825,37800.0
2011-04-18 11:10:00,70.62,70.76,70.6,70.62,18300.0,51.0897,51.191,51.0752,51.0897,18300.0
2011-04-18 11:20:00,70.61,70.72,70.61,70.69,16900.0,51.0825,51.162,51.0825,51.1403,16900.0
2011-04-18 11:30:00,70.69,70.86,70.61,70.8,21700.0,51.1403,51.2633,51.0825,51.2199,21700.0
2011-04-18 11:40:00,70.81,70.85,70.73,70.77,60000.0,51.2271,51.2561,51.1693,51.1982,60000.0
2011-04-18 11:50:00,70.76,70.85,70.72,70.8,19300.0,51.191,51.2561,51.162,51.2199,19300.0
2011-04-18 12:00:00,70.78,70.81,70.74,70.79,40700.0,51.2054,51.2271,51.1765,51.2127,40700.0
2011-04-18 12:10:00,70.8,70.87,70.61,70.63,37800.0,51.2199,51.2705,51.0825,51.0969,37800.0
2011-04-18 12:20:00,70.62,70.64,70.5,70.54,47800.0,51.0897,51.1042,51.0029,51.0318,47800.0
2011-04-18 12:30:00,70.54,70.55,70.49,70.55,74200.0,51.0318,51.039,50.9956,51.039,74200.0
2011-04-18 12:40:00,70.54,70.56,70.53,70.55,21000.0,51.0318,51.0463,51.0246,51.039,21000.0
2011-04-18 12:50:00,70.55,70.61,70.53,70.56,22300.0,51.039,51.0825,51.0246,51.0463,22300.0
2011-04-18 13:00:00,70.58,70.59,70.5,70.52,23100.0,51.0607,51.068,51.0029,51.0173,23100.0
2011-04-18 13:10:00,70.52,70.53,70.47,70.53,36400.0,51.0173,51.0246,50.9812,51.0246,36400.0
2011-04-18 13:20:00,70.51,70.54,70.49,70.51,22600.0,51.0101,51.0318,50.9956,51.0101,22600.0
2011-04-18 13:30:00,70.51,70.54,70.5,70.51,21700.0,51.0101,51.0318,51.0029,51.0101,21700.0
2011-04-18 13:40:00,70.5,70.62,70.5,70.53,47400.0,51.0029,51.0897,51.0029,51.0246,47400.0
2011-04-18 13:50:00,70.52,70.56,70.48,70.51,35000.0,51.0173,51.0463,50.9884,51.0101,35000.0
2011-04-18 14:00:00,70.5,70.56,70.49,70.54,50000.0,51.0029,51.0463,50.9956,51.0318,50000.0
2011-04-18 14:10:00,70.55,70.6,70.5,70.55,36200.0,51.039,51.0752,51.0029,51.039,36200.0
2011-04-18 14:20:00,70.56,70.56,70.51,70.56,28600.0,51.0463,51.0463,51.0101,51.0463,28600.0
2011-04-18 14:30:00,70.57,70.71,70.55,70.71,28000.0,51.0535,51.1548,51.039,51.1548,28000.0
2011-04-18 14:40:00,70.72,70.79,70.66,70.69,41200.0,51.162,51.2127,51.1186,51.1403,41200.0
2011-04-18 14:50:00,70.72,70.81,70.69,70.72,33100.0,51.162,51.2271,51.1403,51.162,33100.0
2011-04-18 15:00:00,70.74,70.76,70.64,70.66,25700.0,51.1765,51.191,51.1042,51.1186,25700.0
2011-04-18 15:10:00,70.67,70.87,70.65,70.84,37000.0,51.1259,51.2705,51.1114,51.2488,37000.0
2011-04-18 15:20:00,70.86,70.9,70.7,70.72,37400.0,51.2633,51.2923,51.1476,51.162,37400.0
2011-04-18 15:30:00,70.72,70.82,70.7,70.73,75200.0,51.162,51.2344,51.1476,51.1693,75200.0
2011-04-18 15:40:00,70.74,70.79,70.68,70.76,68100.0,51.1765,51.2127,51.1331,51.191,68100.0
2011-04-18 15:50:00,70.76,70.86,70.68,70.78,107500.0,51.191,51.2633,51.1331,51.2054,107500.0
2011-04-19 09:30:00,71.0,71.18,70.85,71.0,46000.0,51.3646,51.4948,51.2561,51.3646,46000.0
2011-04-19 09:40:00,71.11,71.4,71.11,71.25,30800.0,51.4442,51.654,51.4442,51.5455,30800.0
2011-04-19 09:50:00,71.22,71.28,71.07,71.2,22500.0,51.5238,51.5672,51.4152,51.5093,22500.0
2011-04-19 10:00:00,71.21,71.23,71.06,71.19,42400.0,51.5165,51.531,51.408,51.5021,42400.0
2011-04-19 10:10:00,71.22,71.23,71.11,71.21,63400.0,51.5238,51.531,51.4442,51.5165,63400.0
2011-04-19 10:20:00,71.19,71.32,71.18,71.22,29500.0,51.5021,51.5961,51.4948,51.5238,29500.0
2011-04-19 10:30:00,71.21,71.28,71.08,71.22,43700.0,51.5165,51.5672,51.4225,51.5238,43700.0
2011-04-19 10:40:00,71.25,71.32,71.21,71.28,33200.0,51.5455,51.5961,51.5165,51.5672,33200.0
2011-04-19 10:50:00,71.28,71.31,71.24,71.27,72100.0,51.5672,51.5889,51.5382,51.5599,72100.0
2011-04-19 11:00:00,71.28,71.33,71.2,71.33,41700.0,51.5672,51.6033,51.5093,51.6033,41700.0
2011-04-19 11:10:00,71.32,71.43,71.27,71.41,60300.0,51.5961,51.6757,51.5599,51.6612,60300.0
2011-04-19 11:20:00,71.4,71.41,71.18,71.21,22800.0,51.654,51.6612,51.4948,51.5165,22800.0
2011-04-19 11:30:00,71.22,71.23,71.11,71.19,13300.0,51.5238,51.531,51.4442,51.5021,13300.0
2011-04-19 11:40:00,71.19,71.21,71.12,71.12,9000.0,51.5021,51.5165,51.4514,51.4514,9000.0
2011-04-19 11:50:00,71.11,71.16,71.04,71.16,14200.0,51.4442,51.4803,51.3935,51.4803,14200.0
2011-04-19 12:00:00,71.15,71.15,71.04,71.05,19200.0,51.4731,51.4731,51.3935,51.4008,19200.0
2011-04-19 12:10:00,71.04,71.04,70.97,70.98,41400.0,51.3935,51.3935,51.3429,51.3501,41400.0
2011-04-19 12:20:00,70.99,71.05,70.97,71.03,10200.0,51.3574,51.4008,51.3429,51.3863,10200.0
2011-04-19 12:30:00,71.02,71.02,70.94,70.96,10800.0,51.3791,51.3791,51.3212,51.3357,10800.0
2011-04-19 12:40:00,70.96,71.03,70.95,70.96,15900.0,51.3357,51.3863,51.3284,51.3357,15900.0
2011-04-19 12:50:00,70.97,71.08,70.96,70.99,27300.0,51.3429,51.4225,51.3357,51.3574,27300.0
2011-04-19 13:00:00,71.0,71.02,70.95,71.01,18400.0,51.3646,51.3791,51.3284,51.3718,18400.0
2011-04-19 13:10:00,70.99,71.1,70.97,71.09,15600.0,51.3574,51.4369,51.3429,51.4297,15600.0
2011-04-19 13:20:00,71.06,71.2,71.06,71.16,13000.0,51.408,51.5093,51.408,51.4803,13000.0
2011-04-19 13:30:00,71.15,71.15,71.08,71.13,8600.0,51.4731,51.4731,51.4225,51.4586,8600.0
2011-04-19 13:40:00,71.16,71.25,71.14,71.22,12700.0,51.4803,51.5455,51.4659,51.5238,12700.0
2011-04-19 13:50:00,71.24,71.25,71.15,71.15,21200.0,51.5382,51.5455,51.4731,51.4731,21200.0
2011-04-19 14:00:00,71.15,71.17,71.11,71.12,19000.0,51.4731,51.4876,51.4442,51.4514,19000.0
2011-04-19 14:10:00,71.11,71.17,71.07,71.17,19800.0,51.4442,51.4876,51.4152,51.4876,19800.0
2011-04-19 14:20:00,71.15,71.15,71.05,71.11,20900.0,51.4731,51.4731,51.4008,51.4442,20900.0
2011-04-19 14:30:00,71.11,71.12,71.06,71.09,24800.0,51.4442,51.4514,51.408,51.4297,24800.0
2011-04-19 14:40:00,71.09,71.15,71.05,71.08,25500.0,51.4297,51.4731,51.4008,51.4225,25500.0
2011-04-19 14:50:00,71.08,71.15,71.07,71.09,22600.0,51.4225,51.4731,51.4152,51.4297,22600.0
2011-04-19 15:00:00,71.09,71.14,71.08,71.11,50100.0,51.4297,51.4659,51.4225,51.4442,50100.0
2011-04-19 15:10:00,71.1,71.2,71.09,71.18,39100.0,51.4369,51.5093,51.4297,51.4948,39100.0
2011-04-19 15:20:00,71.18,71.19,71.07,71.08,56600.0,51.4948,51.5021,51.4152,51.4225,56600.0
2011-04-19 15:30:00,71.08,71.08,70.99,70.99,75100.0,51.4225,51.4225,51.3574,51.3574,75100.0
2011-04-19 15:40:00,70.99,71.07,70.97,71.04,105500.0,51.3574,51.4152,51.3429,51.3935,105500.0
2011-04-19 15:50:00,71.04,71.12,71.02,71.05,137600.0,51.3935,51.4514,51.3791,51.4008,137600.0
2011-04-20 09:30:00,71.83,72.2,71.28,72.2,107100.0,51.9651,52.2327,51.5672,52.2327,107100.0
2011-04-20 09:40:00,72.2,72.62,72.2,72.38,63700.0,52.2327,52.5366,52.2327,52.363,63700.0
2011-04-20 09:50:00,72.39,72.4,72.23,72.28,26700.0,52.3702,52.3774,52.2544,52.2906,26700.0
2011-04-20 10:00:00,72.3,72.39,72.2,72.39,43200.0,52.3051,52.3702,52.2327,52.3702,43200.0
2011-04-20 10:10:00,72.38,72.59,72.37,72.53,62200.0,52.363,52.5149,52.3557,52.4715,62200.0
2011-04-20 10:20:00,72.54,72.63,72.39,72.49,41500.0,52.4787,52.5438,52.3702,52.4425,41500.0
2011-04-20 10:30:00,72.44,72.44,72.29,72.37,15300.0,52.4064,52.4064,52.2978,52.3557,15300.0
2011-04-20 10:40:00,72.37,72.43,72.32,72.4,15700.0,52.3557,52.3991,52.3195,52.3774,15700.0
2011-04-20 10:50:00,72.39,72.45,72.3,72.44,11500.0,52.3702,52.4136,52.3051,52.4064,11500.0
2011-04-20 11:00:00,72.42,72.48,72.37,72.43,23300.0,52.3919,52.4353,52.3557,52.3991,23300.0
2011-04-20 11:10:00,72.43,72.49,72.43,72.47,28500.0,52.3991,52.4425,52.3991,52.4281,28500.0
2011-04-20 11:20:00,72.46,72.59,72.45,72.59,17500.0,52.4208,52.5149,52.4136,52.5149,17500.0
2011-04-20 11:30:00,72.58,72.69,72.56,72.66,42400.0,52.5076,52.5872,52.4932,52.5655,42400.0
2011-04-20 11:40:00,72.65,72.68,72.63,72.66,36400.0,52.5583,52.58,52.5438,52.5655,36400.0
2011-04-20 11:50:00,72.66,72.73,72.65,72.68,31100.0,52.5655,52.6162,52.5583,52.58,31100.0
2011-04-20 12:00:00,72.67,72.72,72.6,72.68,21800.0,52.5727,52.6089,52.5221,52.58,21800.0
2011-04-20 12:10:00,72.67,72.68,72.57,72.57,14500.0,52.5727,52.58,52.5004,52.5004,14500.0
2011-04-20 12:20:00,72.57,72.58,72.48,72.5,18000.0,52.5004,52.5076,52.4353,52.4498,18000.0
2011-04-20 12:30:00,72.51,72.55,72.45,72.47,16700.0,52.457,52.4859,52.4136,52.4281,16700.0
2011-04-20 12:40:00,72.47,72.5,72.34,72.34,12100.0,52.4281,52.4498,52.334,52.334,12100.0
2011-04-20 12:50:00,72.36,72.4,72.34,72.36,14800.0,52.3485,52.3774,52.334,52.3485,14800.0
2011-04-20 13:00:00,72.35,72.43,72.34,72.42,41400.0,52.3412,52.3991,52.334,52.3919,41400.0
2011-04-20 13:10:00,72.43,72.43,72.35,72.35,16100.0,52.3991,52.3991,52.3412,52.3412,16100.0
2011-04-20 13:20:00,72.34,72.4,72.34,72.38,8900.0,52.334,52.3774,52.334,52.363,8900.0
2011-04-20 13:30:00,72.37,72.4,72.33,72.4,15900.0,52.3557,52.3774,52.3268,52.3774,15900.0
2011-04-20 13:40:00,72.4,72.4,72.34,72.35,23600.0,52.3774,52.3774,52.334,52.3412,23600.0
2011-04-20 13:50:00,72.37,72.43,72.36,72.4,21200.0,52.3557,52.3991,52.3485,52.3774,21200.0
2011-04-20 14:00:00,72.4,72.42,72.34,72.4,13400.0,52.3774,52.3919,52.334,52.3774,13400.0
2011-04-20 14:10:00,72.4,72.42,72.36,72.4,27100.0,52.3774,52.3919,52.3485,52.3774,27100.0
2011-04-20 14:20:00,72.4,72.4,72.33,72.38,19600.0,52.3774,52.3774,52.3268,52.363,19600.0
2011-04-20 14:30:00,72.38,72.4,72.35,72.35,18000.0,52.363,52.3774,52.3412,52.3412,18000.0
2011-04-20 14:40:00,72.36,72.39,72.36,72.38,15000.0,52.3485,52.3702,52.3485,52.363,15000.0
2011-04-20 14:50:00,72.38,72.41,72.36,72.4,32300.0,52.363,52.3847,52.3485,52.3774,32300.0
2011-04-20 15:00:00,72.4,72.4,72.35,72.36,22200.0,52.3774,52.3774,52.3412,52.3485,22200.0
2011-04-20 15:10:00,72.36,72.41,72.33,72.34,60800.0,52.3485,52.3847,52.3268,52.334,60800.0
2011-04-20 15:20:00,72.34,72.4,72.3,72.4,38600.0,52.334,52.3774,52.3051,52.3774,38600.0
2011-04-20 15:30:00,72.4,72.4,72.27,72.33,39100.0,52.3774,52.3774,52.2834,52.3268,39100.0
2011-04-20 15:40:00,72.32,72.4,72.32,72.34,68800.0,52.3195,52.3774,52.3195,52.334,68800.0
2011-04-20 15:50:00,72.33,72.39,72.31,72.37,141900.0,52.3268,52.3702,52.3123,52.3557,141900.0
2011-04-21 09:30:00,72.86,72.86,72.21,72.27,56400.0,52.7102,52.7102,52.24,52.2834,56400.0
2011-04-21 09:40:00,72.25,72.52,72.18,72.51,34100.0,52.2689,52.4642,52.2183,52.457,34100.0
2011-04-21 09:50:00,72.45,72.62,72.31,72.37,39800.0,52.4136,52.5366,52.3123,52.3557,39800.0
2011-04-21 10:00:00,72.35,72.39,72.18,72.36,35700.0,52.3412,52.3702,52.2183,52.3485,35700.0
2011-04-21 10:10:00,72.38,72.41,72.31,72.38,28400.0,52.363,52.3847,52.3123,52.363,28400.0
2011-04-21 10:20:00,72.36,72.62,72.35,72.62,21200.0,52.3485,52.5366,52.3412,52.5366,21200.0
2011-04-21 10:30:00,72.61,72.61,72.37,72.41,22700.0,52.5293,52.5293,52.3557,52.3847,22700.0
2011-04-21 10:40:00,72.43,72.59,72.4,72.45,16600.0,52.3991,52.5149,52.3774,52.4136,16600.0
2011-04-21 10:50:00,72.47,72.58,72.44,72.46,14400.0,52.4281,52.5076,52.4064,52.4208,14400.0
2011-04-21 11:00:00,72.43,72.46,72.33,72.36,17800.0,52.3991,52.4208,52.3268,52.3485,17800.0
2011-04-21 11:10:00,72.36,72.37,72.35,72.36,9000.0,52.3485,52.3557,52.3412,52.3485,9000.0
2011-04-21 11:20:00,72.36,72.47,72.33,72.46,18200.0,52.3485,52.4281,52.3268,52.4208,18200.0
2011-04-21 11:30:00,72.47,72.59,72.47,72.58,17200.0,52.4281,52.5149,52.4281,52.5076,17200.0
2011-04-21 11:40:00,72.59,72.64,72.56,72.63,9300.0,52.5149,52.551,52.4932,52.5438,9300.0
2011-04-21 11:50:00,72.64,72.66,72.47,72.47,20900.0,52.551,52.5655,52.4281,52.4281,20900.0
2011-04-21 12:00:00,72.47,72.47,72.38,72.4,17300.0,52.4281,52.4281,52.363,52.3774,17300.0
2011-04-21 12:10:00,72.4,72.46,72.4,72.41,8800.0,52.3774,52.4208,52.3774,52.3847,8800.0
2011-04-21 12:20:00,72.41,72.53,72.41,72.42,25100.0,52.3847,52.4715,52.3847,52.3919,25100.0
2011-04-21 12:30:00,72.42,72.45,72.4,72.44,28600.0,52.3919,52.4136,52.3774,52.4064,28600.0
2011-04-21 12:40:00,72.44,72.52,72.43,72.51,19800.0,52.4064,52.4642,52.3991,52.457,19800.0
2011-04-21 12:50:00,72.5,72.6,72.48,72.52,15700.0,52.4498,52.5221,52.4353,52.4642,15700.0
2011-04-21 13:00:00,72.53,72.53,72.47,72.47,8000.0,52.4715,52.4715,52.4281,52.4281,8000.0
2011-04-21 13:10:00,72.48,72.49,72.33,72.36,19500.0,52.4353,52.4425,52.3268,52.3485,19500.0
2011-04-21 13:20:00,72.36,72.38,72.32,72.36,8300.0,52.3485,52.363,52.3195,52.3485,8300.0
2011-04-21 13:30:00,72.36,72.38,72.3,72.3,8000.0,52.3485,52.363,52.3051,52.3051,8000.0
2011-04-21 13:40:00,72.31,72.36,72.24,72.33,17800.0,52.3123,52.3485,52.2617,52.3268,17800.0
2011-04-21 13:50:00,72.32,72.36,72.28,72.32,9400.0,52.3195,52.3485,52.2906,52.3195,9400.0
2011-04-21 14:00:00,72.31,72.39,72.28,72.39,18600.0,52.3123,52.3702,52.2906,52.3702,18600.0
2011-04-21 14:10:00,72.39,72.39,72.27,72.32,26900.0,52.3702,52.3702,52.2834,52.3195,26900.0
2011-04-21 14:20:00,72.32,72.35,72.27,72.31,18100.0,52.3195,52.3412,52.2834,52.3123,18100.0
2011-04-21 14:30:00,72.33,72.41,72.32,72.41,17400.0,52.3268,52.3847,52.3195,52.3847,17400.0
2011-04-21 14:40:00,72.42,72.43,72.35,72.35,14000.0,52.3919,52.3991,52.3412,52.3412,14000.0
2011-04-21 14:50:00,72.36,72.38,72.3,72.3,11000.0,52.3485,52.363,52.3051,52.3051,11000.0
2011-04-21 15:00:00,72.29,72.34,72.28,72.29,30300.0,52.2978,52.334,52.2906,52.2978,30300.0
2011-04-21 15:10:00,72.28,72.32,72.26,72.3,21900.0,52.2906,52.3195,52.2761,52.3051,21900.0
2011-04-21 15:20:00,72.31,72.35,72.23,72.27,27900.0,52.3123,52.3412,52.2544,52.2834,27900.0
2011-04-21 15:30:00,72.24,72.25,72.15,72.15,46200.0,52.2617,52.2689,52.1966,52.1966,46200.0
2011-04-21 15:40:00,72.18,72.27,72.16,72.21,63500.0,52.2183,52.2834,52.2038,52.24,63500.0
2011-04-21 15:50:00,72.22,72.27,72.18,72.25,84500.0,52.2472,52.2834,52.2183,52.2689,84500.0
2011-04-25 09:30:00,72.35,72.48,72.16,72.28,25800.0,52.3412,52.4353,52.2038,52.2906,25800.0
2011-04-25 09:40:00,72.3,72.42,72.18,72.41,21900.0,52.3051,52.3919,52.2183,52.3847,21900.0
2011-04-25 09:50:00,72.42,72.48,72.32,72.36,30700.0,52.3919,52.4353,52.3195,52.3485,30700.0
2011-04-25 10:00:00,72.37,72.51,72.09,72.09,26900.0,52.3557,52.457,52.1532,52.1532,26900.0
2011-04-25 10:10:00,72.11,72.18,72.07,72.07,12300.0,52.1676,52.2183,52.1387,52.1387,12300.0
2011-04-25 10:20:00,72.08,72.13,72.0,72.09,16800.0,52.1459,52.1821,52.088,52.1532,16800.0
2011-04-25 10:30:00,72.09,72.1,71.95,72.04,13600.0,52.1532,52.1604,52.0519,52.117,13600.0
2011-04-25 10:40:00,72.04,72.08,72.02,72.06,6100.0,52.117,52.1459,52.1025,52.1314,6100.0
2011-04-25 10:50:00,72.06,72.18,72.01,72.07,19600.0,52.1314,52.2183,52.0953,52.1387,19600.0
2011-04-25 11:00:00,72.08,72.16,72.05,72.15,19200.0,52.1459,52.2038,52.1242,52.1966,19200.0
2011-04-25 11:10:00,72.15,72.2,72.12,72.12,9800.0,52.1966,52.2327,52.1749,52.1749,9800.0
2011-04-25 11:20:00,72.14,72.15,72.09,72.13,5200.0,52.1893,52.1966,52.1532,52.1821,5200.0
2011-04-25 11:30:00,72.14,72.18,72.14,72.18,7100.0,52.1893,52.2183,52.1893,52.2183,7100.0
2011-04-25 11:40:00,72.17,72.23,72.17,72.21,5900.0,52.211,52.2544,52.211,52.24,5900.0
2011-04-25 11:50:00,72.22,72.33,72.21,72.32,9000.0,52.2472,52.3268,52.24,52.3195,9000.0
2011-04-25 12:00:00,72.32,72.43,72.32,72.37,19000.0,52.3195,52.3991,52.3195,52.3557,19000.0
2011-04-25 12:10:00,72.38,72.42,72.38,72.38,4400.0,52.363,52.3919,52.363,52.363,4400.0
2011-04-25 12:20:00,72.4,72.42,72.33,72.36,8500.0,52.3774,52.3919,52.3268,52.3485,8500.0
2011-04-25 12:30:00,72.36,72.38,72.36,72.38,4100.0,52.3485,52.363,52.3485,52.363,4100.0
2011-04-25 12:40:00,72.38,72.38,72.31,72.33,5400.0,52.363,52.363,52.3123,52.3268,5400.0
2011-04-25 12:50:00,72.31,72.36,72.31,72.35,9300.0,52.3123,52.3485,52.3123,52.3412,9300.0
2011-04-25 13:00:00,72.35,72.37,72.35,72.36,9400.0,52.3412,52.3557,52.3412,52.3485,9400.0
2011-04-25 13:10:00,72.36,72.36,72.33,72.33,19200.0,52.3485,52.3485,52.3268,52.3268,19200.0
2011-04-25 13:20:00,72.35,72.38,72.32,72.32,11800.0,52.3412,52.363,52.3195,52.3195,11800.0
2011-04-25 13:30:00,72.33,72.35,72.3,72.34,11900.0,52.3268,52.3412,52.3051,52.334,11900.0
2011-04-25 13:40:00,72.32,72.35,72.27,72.28,15000.0,52.3195,52.3412,52.2834,52.2906,15000.0
2011-04-25 13:50:00,72.26,72.27,72.21,72.24,21300.0,52.2761,52.2834,52.24,52.2617,21300.0
2011-04-25 14:00:00,72.24,72.37,72.22,72.29,36300.0,52.2617,52.3557,52.2472,52.2978,36300.0
2011-04-25 14:10:00,72.29,72.31,72.25,72.25,21700.0,52.2978,52.3123,52.2689,52.2689,21700.0
2011-04-25 14:20:00,72.25,72.26,72.14,72.16,24200.0,52.2689,52.2761,52.1893,52.2038,24200.0
2011-04-25 14:30:00,72.16,72.19,72.13,72.15,16900.0,52.2038,52.2255,52.1821,52.1966,16900.0
2011-04-25 14:40:00,72.14,72.18,72.09,72.14,20600.0,52.1893,52.2183,52.1532,52.1893,20600.0
2011-04-25 14:50:00,72.14,72.14,72.06,72.12,22100.0,52.1893,52.1893,52.1314,52.1749,22100.0
2011-04-25 15:00:00,72.14,72.14,72.08,72.1,26700.0,52.1893,52.1893,52.1459,52.1604,26700.0
2011-04-25 15:10:00,72.09,72.1,72.0,72.03,27400.0,52.1532,52.1604,52.088,52.1097,27400.0
2011-04-25 15:20:00,72.05,72.09,72.03,72.03,29200.0,52.1242,52.1532,52.1097,52.1097,29200.0
2011-04-25 15:30:00,72.03,72.11,72.02,72.1,30100.0,52.1097,52.1676,52.1025,52.1604,30100.0
2011-04-25 15:40:00,72.11,72.15,72.09,72.12,66700.0,52.1676,52.1966,52.1532,52.1749,66700.0
2011-04-25 15:50:00,72.13,72.14,72.05,72.11,104000.0,52.1821,52.1893,52.1242,52.1676,104000.0
2011-04-26 09:30:00,72.56,72.74,72.3,72.42,48500.0,52.4932,52.6234,52.3051,52.3919,48500.0
2011-04-26 09:40:00,72.41,72.6,72.25,72.6,30700.0,52.3847,52.5221,52.2689,52.5221,30700.0
2011-04-26 09:50:00,72.56,72.67,72.47,72.59,30200.0,52.4932,52.5727,52.4281,52.5149,30200.0
2011-04-26 10:00:00,72.61,72.73,72.42,72.45,43700.0,52.5293,52.6162,52.3919,52.4136,43700.0
2011-04-26 10:10:00,72.44,72.65,72.44,72.65,28100.0,52.4064,52.5583,52.4064,52.5583,28100.0
2011-04-26 10:20:00,72.66,72.88,72.66,72.86,51100.0,52.5655,52.7247,52.5655,52.7102,51100.0
2011-04-26 10:30:00,72.88,72.9,72.78,72.8,24500.0,52.7247,52.7391,52.6523,52.6668,24500.0
2011-04-26 10:40:00,72.8,72.9,72.78,72.88,31600.0,52.6668,52.7391,52.6523,52.7247,31600.0
2011-04-26 10:50:00,72.89,72.9,72.76,72.76,25500.0,52.7319,52.7391,52.6379,52.6379,25500.0
2011-04-26 11:00:00,72.77,72.79,72.7,72.76,42600.0,52.6451,52.6596,52.5945,52.6379,42600.0
2011-04-26 11:10:00,72.76,72.8,72.72,72.79,37000.0,52.6379,52.6668,52.6089,52.6596,37000.0
2011-04-26 11:20:00,72.81,72.81,72.76,72.78,18600.0,52.674,52.674,52.6379,52.6523,18600.0
2011-04-26 11:30:00,72.79,72.86,72.77,72.78,32900.0,52.6596,52.7102,52.6451,52.6523,32900.0
2011-04-26 11:40:00,72.78,72.8,72.7,72.74,19500.0,52.6523,52.6668,52.5945,52.6234,19500.0
2011-04-26 11:50:00,72.75,72.83,72.75,72.82,20100.0,52.6306,52.6885,52.6306,52.6813,20100.0
2011-04-26 12:00:00,72.82,72.88,72.78,72.81,40000.0,52.6813,52.7247,52.6523,52.674,40000.0
2011-04-26 12:10:00,72.81,72.97,72.8,72.97,54500.0,52.674,52.7898,52.6668,52.7898,54500.0
2011-04-26 12:20:00,72.97,73.09,72.95,73.05,22200.0,52.7898,52.8766,52.7753,52.8477,22200.0
2011-04-26 12:30:00,73.06,73.1,73.01,73.07,16000.0,52.8549,52.8838,52.8187,52.8621,16000.0
2011-04-26 12:40:00,73.08,73.15,73.02,73.02,19400.0,52.8694,52.92,52.826,52.826,19400.0
2011-04-26 12:50:00,73.03,73.06,73.02,73.03,26700.0,52.8332,52.8549,52.826,52.8332,26700.0
2011-04-26 13:00:00,73.03,73.03,73.0,73.0,21900.0,52.8332,52.8332,52.8115,52.8115,21900.0
2011-04-26 13:10:00,73.0,73.03,72.96,72.99,24700.0,52.8115,52.8332,52.7825,52.8043,24700.0
2011-04-26 13:20:00,72.99,73.01,72.96,72.97,44000.0,52.8043,52.8187,52.7825,52.7898,44000.0
2011-04-26 13:30:00,72.97,72.97,72.82,72.88,35300.0,52.7898,52.7898,52.6813,52.7247,35300.0
2011-04-26 13:40:00,72.88,72.88,72.81,72.84,28500.0,52.7247,52.7247,52.674,52.6957,28500.0
2011-04-26 13:50:00,72.83,72.88,72.82,72.87,57500.0,52.6885,52.7247,52.6813,52.7174,57500.0
2011-04-26 14:00:00,72.86,72.87,72.77,72.83,27700.0,52.7102,52.7174,52.6451,52.6885,27700.0
2011-04-26 14:10:00,72.83,72.84,72.74,72.78,39200.0,52.6885,52.6957,52.6234,52.6523,39200.0
2011-04-26 14:20:00,72.77,72.8,72.75,72.8,54600.0,52.6451,52.6668,52.6306,52.6668,54600.0
2011-04-26 14:30:00,72.81,72.82,72.73,72.78,43700.0,52.674,52.6813,52.6162,52.6523,43700.0
2011-04-26 14:40:00,72.79,72.86,72.78,72.83,14300.0,52.6596,52.7102,52.6523,52.6885,14300.0
2011-04-26 14:50:00,72.82,72.87,72.73,72.87,26500.0,52.6813,52.7174,52.6162,52.7174,26500.0
2011-04-26 15:00:00,72.87,72.93,72.82,72.84,27700.0,52.7174,52.7608,52.6813,52.6957,27700.0
2011-04-26 15:10:00,72.84,72.91,72.8,72.82,33900.0,52.6957,52.7464,52.6668,52.6813,33900.0
2011-04-26 15:20:00,72.83,72.84,72.74,72.8,58200.0,52.6885,52.6957,52.6234,52.6668,58200.0
2011-04-26 15:30:00,72.8,72.8,72.68,72.68,61900.0,52.6668,52.6668,52.58,52.58,61900.0
2011-04-26 15:40:00,72.68,72.82,72.67,72.77,75200.0,52.58,52.6813,52.5727,52.6451,75200.0
2011-04-26 15:50:00,72.77,72.78,72.55,72.68,124800.0,52.6451,52.6523,52.4859,52.58,124800.0
2011-04-27 09:30:00,72.92,73.64,72.81,73.35,76000.0,52.7536,53.2745,52.674,53.0647,76000.0
2011-04-27 09:40:00,73.36,73.45,72.9,73.41,57000.0,53.0719,53.137,52.7391,53.1081,57000.0
2011-04-27 09:50:00,73.41,73.51,73.23,73.3,38000.0,53.1081,53.1804,52.9779,53.0285,38000.0
2011-04-27 10:00:00,73.3,73.39,73.08,73.24,29100.0,53.0285,53.0936,52.8694,52.9851,29100.0
2011-04-27 10:10:00,73.24,73.27,72.97,73.07,39000.0,52.9851,53.0068,52.7898,52.8621,39000.0
2011-04-27 10:20:00,73.08,73.08,72.77,72.8,27400.0,52.8694,52.8694,52.6451,52.6668,27400.0
2011-04-27 10:30:00,72.78,72.84,72.66,72.71,42900.0,52.6523,52.6957,52.5655,52.6017,42900.0
2011-04-27 10:40:00,72.7,72.76,72.57,72.65,21200.0,52.5945,52.6379,52.5004,52.5583,21200.0
2011-04-27 10:50:00,72.66,72.67,72.47,72.47,117100.0,52.5655,52.5727,52.4281,52.4281,117100.0
2011-04-27 11:00:00,72.47,72.54,72.44,72.51,41500.0,52.4281,52.4787,52.4064,52.457,41500.0
2011-04-27 11:10:00,72.52,72.52,72.48,72.48,11500.0,52.4642,52.4642,52.4353,52.4353,11500.0
2011-04-27 11:20:00,72.48,72.51,72.44,72.45,21800.0,52.4353,52.457,52.4064,52.4136,21800.0
2011-04-27 11:30:00,72.45,72.47,72.36,72.37,25000.0,52.4136,52.4281,52.3485,52.3557,25000.0
2011-04-27 11:40:00,72.37,72.59,72.32,72.55,25200.0,52.3557,52.5149,52.3195,52.4859,25200.0
2011-04-27 11:50:00,72.52,72.62,72.45,72.49,48400.0,52.4642,52.5366,52.4136,52.4425,48400.0
2011-04-27 12:00:00,72.45,72.51,72.44,72.46,11600.0,52.4136,52.457,52.4064,52.4208,11600.0
2011-04-27 12:10:00,72.46,72.46,72.26,72.29,24700.0,52.4208,52.4208,52.2761,52.2978,24700.0
2011-04-27 12:20:00,72.28,72.51,72.28,72.43,16600.0,52.2906,52.457,52.2906,52.3991,16600.0
2011-04-27 12:30:00,72.4,72.56,72.28,72.53,26500.0,52.3774,52.4932,52.2906,52.4715,26500.0
2011-04-27 12:40:00,72.55,72.55,72.36,72.41,18600.0,52.4859,52.4859,52.3485,52.3847,18600.0
2011-04-27 12:50:00,72.39,72.56,72.39,72.5,24700.0,52.3702,52.4932,52.3702,52.4498,24700.0
2011-04-27 13:00:00,72.5,72.5,72.34,72.4,38200.0,52.4498,52.4498,52.334,52.3774,38200.0
2011-04-27 13:10:00,72.4,72.55,72.34,72.48,27800.0,52.3774,52.4859,52.334,52.4353,27800.0
2011-04-27 13:20:00,72.47,72.49,72.29,72.34,20700.0,52.4281,52.4425,52.2978,52.334,20700.0
2011-04-27 13:30:00,72.36,72.46,72.34,72.46,24200.0,52.3485,52.4208,52.334,52.4208,24200.0
2011-04-27 13:40:00,72.46,72.75,72.46,72.73,23000.0,52.4208,52.6306,52.4208,52.6162,23000.0
2011-04-27 13:50:00,72.72,72.78,72.64,72.68,53800.0,52.6089,52.6523,52.551,52.58,53800.0
2011-04-27 14:00:00,72.7,72.7,72.47,72.55,114600.0,52.5945,52.5945,52.4281,52.4859,114600.0
2011-04-27 14:10:00,72.54,72.59,72.49,72.52,26600.0,52.4787,52.5149,52.4425,52.4642,26600.0
2011-04-27 14:20:00,72.51,72.62,72.49,72.5,28600.0,52.457,52.5366,52.4425,52.4498,28600.0
2011-04-27 14:30:00,72.5,72.63,72.5,72.58,20400.0,52.4498,52.5438,52.4498,52.5076,20400.0
2011-04-27 14:40:00,72.58,72.58,72.5,72.5,27300.0,52.5076,52.5076,52.4498,52.4498,27300.0
2011-04-27 14:50:00,72.5,72.63,72.5,72.59,17800.0,52.4498,52.5438,52.4498,52.5149,17800.0
2011-04-27 15:00:00,72.61,72.65,72.55,72.55,41000.0,52.5293,52.5583,52.4859,52.4859,41000.0
2011-04-27 15:10:00,72.54,72.58,72.48,72.57,36300.0,52.4787,52.5076,52.4353,52.5004,36300.0
2011-04-27 15:20:00,72.57,72.61,72.53,72.55,36700.0,52.5004,52.5293,52.4715,52.4859,36700.0
2011-04-27 15:30:00,72.56,72.75,72.56,72.75,58900.0,52.4932,52.6306,52.4932,52.6306,58900.0
2011-04-27 15:40:00,72.76,72.81,72.57,72.62,65200.0,52.6379,52.674,52.5004,52.5366,65200.0
2011-04-27 15:50:00,72.63,72.73,72.62,72.73,101300.0,52.5438,52.6162,52.5366,52.6162,101300.0
2011-04-28 09:30:00,72.42,72.55,72.05,72.16,42700.0,52.3919,52.4859,52.1242,52.2038,42700.0
2011-04-28 09:40:00,72.12,72.3,72.05,72.1,45000.0,52.1749,52.3051,52.1242,52.1604,45000.0
2011-04-28 09:50:00,72.11,72.14,71.93,72.06,32400.0,52.1676,52.1893,52.0374,52.1314,32400.0
2011-04-28 10:00:00,72.06,72.06,71.73,71.74,78000.0,52.1314,52.1314,51.8927,51.8999,78000.0
2011-04-28 10:10:00,71.75,71.75,71.58,71.59,76000.0,51.9072,51.9072,51.7842,51.7914,76000.0
2011-04-28 10:20:00,71.58,71.8,71.55,71.75,63300.0,51.7842,51.9434,51.7625,51.9072,63300.0
2011-04-28 10:30:00,71.77,71.85,71.65,71.66,65800.0,51.9216,51.9795,51.8348,51.8421,65800.0
2011-04-28 10:40:00,71.66,71.79,71.62,71.78,45100.0,51.8421,51.9361,51.8131,51.9289,45100.0
2011-04-28 10:50:00,71.76,71.83,71.71,71.72,18600.0,51.9144,51.9651,51.8782,51.8855,18600.0
2011-04-28 11:00:00,71.71,71.71,71.46,71.48,119400.0,51.8782,51.8782,51.6974,51.7118,119400.0
2011-04-28 11:10:00,71.48,71.64,71.47,71.63,91100.0,51.7118,51.8276,51.7046,51.8204,91100.0
2011-04-28 11:20:00,71.63,71.78,71.62,71.71,63000.0,51.8204,51.9289,51.8131,51.8782,63000.0
2011-04-28 11:30:00,71.7,71.7,71.56,71.56,40600.0,51.871,51.871,51.7697,51.7697,40600.0
2011-04-28 11:40:00,71.55,71.55,71.19,71.21,106900.0,51.7625,51.7625,51.5021,51.5165,106900.0
2011-04-28 11:50:00,71.21,71.24,71.06,71.13,89400.0,51.5165,51.5382,51.408,51.4586,89400.0
2011-04-28 12:00:00,71.11,71.33,71.05,71.33,116900.0,51.4442,51.6033,51.4008,51.6033,116900.0
2011-04-28 12:10:00,71.34,71.4,71.27,71.36,39700.0,51.6106,51.654,51.5599,51.625,39700.0
2011-04-28 12:20:00,71.37,71.4,71.26,71.28,36600.0,51.6323,51.654,51.5527,51.5672,36600.0
2011-04-28 12:30:00,71.28,71.32,71.16,71.17,61500.0,51.5672,51.5961,51.4803,51.4876,61500.0
2011-04-28 12:40:00,71.18,71.2,71.07,71.08,74000.0,51.4948,51.5093,51.4152,51.4225,74000.0
2011-04-28 12:50:00,71.07,71.08,70.9,70.91,107400.0,51.4152,51.4225,51.2923,51.2995,107400.0
2011-04-28 13:00:00,70.92,71.0,70.78,70.83,120900.0,51.3067,51.3646,51.2054,51.2416,120900.0
2011-04-28 13:10:00,70.83,70.92,70.74,70.78,89100.0,51.2416,51.3067,51.1765,51.2054,89100.0
2011-04-28 13:20:00,70.78,70.81,70.54,70.65,93200.0,51.2054,51.2271,51.0318,51.1114,93200.0
2011-04-28 13:30:00,70.65,70.82,70.63,70.81,139700.0,51.1114,51.2344,51.0969,51.2271,139700.0
2011-04-28 13:40:00,70.81,70.92,70.71,70.8,75100.0,51.2271,51.3067,51.1548,51.2199,75100.0
2011-04-28 13:50:00,70.82,70.93,70.7,70.91,85100.0,51.2344,51.314,51.1476,51.2995,85100.0
2011-04-28 14:00:00,70.92,71.14,70.89,71.09,66600.0,51.3067,51.4659,51.285,51.4297,66600.0
2011-04-28 14:10:00,71.09,71.65,71.04,71.64,193900.0,51.4297,51.8348,51.3935,51.8276,193900.0
2011-04-28 14:20:00,71.65,71.65,71.34,71.4,95000.0,51.8348,51.8348,51.6106,51.654,95000.0
2011-04-28 14:30:00,71.4,71.47,71.25,71.26,59700.0,51.654,51.7046,51.5455,51.5527,59700.0
2011-04-28 14:40:00,71.25,71.34,71.16,71.29,60700.0,51.5455,51.6106,51.4803,51.5744,60700.0
2011-04-28 14:50:00,71.31,71.6,71.28,71.55,72800.0,51.5889,51.7987,51.5672,51.7625,72800.0
2011-04-28 15:00:00,71.55,71.8,71.51,71.7,75900.0,51.7625,51.9434,51.7336,51.871,75900.0
2011-04-28 15:10:00,71.7,71.85,71.66,71.85,105600.0,51.871,51.9795,51.8421,51.9795,105600.0
2011-04-28 15:20:00,71.84,71.84,71.71,71.78,73600.0,51.9723,51.9723,51.8782,51.9289,73600.0
2011-04-28 15:30:00,71.76,71.86,71.58,71.6,104300.0,51.9144,51.9868,51.7842,51.7987,104300.0
2011-04-28 15:40:00,71.61,71.67,71.52,71.53,170000.0,51.8059,51.8493,51.7408,51.748,170000.0
2011-04-28 15:50:00,71.52,71.55,71.38,71.52,269200.0,51.7408,51.7625,51.6395,51.7408,269200.0
2011-04-29 09:30:00,71.76,72.21,71.73,72.14,149500.0,51.9144,52.24,51.8927,52.1893,149500.0
2011-04-29 09:40:00,72.13,72.75,72.13,72.42,101700.0,52.1821,52.6306,52.1821,52.3919,101700.0
2011-04-29 09:50:00,72.43,72.63,72.43,72.56,68100.0,52.3991,52.5438,52.3991,52.4932,68100.0
2011-04-29 10:00:00,72.52,72.56,72.38,72.47,50900.0,52.4642,52.4932,52.363,52.4281,50900.0
2011-04-29 10:10:00,72.46,72.54,72.37,72.5,65800.0,52.4208,52.4787,52.3557,52.4498,65800.0
2011-04-29 10:20:00,72.5,72.58,72.47,72.51,56200.0,52.4498,52.5076,52.4281,52.457,56200.0
2011-04-29 10:30:00,72.52,72.58,72.49,72.52,27900.0,52.4642,52.5076,52.4425,52.4642,27900.0
2011-04-29 10:40:00,72.53,72.53,72.49,72.51,40500.0,52.4715,52.4715,52.4425,52.457,40500.0
2011-04-29 10:50:00,72.49,72.52,72.48,72.5,20600.0,52.4425,52.4642,52.4353,52.4498,20600.0
2011-04-29 11:00:00,72.5,72.52,72.48,72.48,66400.0,52.4498,52.4642,52.4353,52.4353,66400.0
2011-04-29 11:10:00,72.48,72.5,72.46,72.48,17700.0,52.4353,52.4498,52.4208,52.4353,17700.0
2011-04-29 11:20:00,72.48,72.62,72.47,72.56,56000.0,52.4353,52.5366,52.4281,52.4932,56000.0
2011-04-29 11:30:00,72.56,72.59,72.52,72.56,30500.0,52.4932,52.5149,52.4642,52.4932,30500.0
2011-04-29 11:40:00,72.57,72.65,72.57,72.64,21700.0,52.5004,52.5583,52.5004,52.551,21700.0
2011-04-29 11:50:00,72.64,72.67,72.6,72.61,24900.0,52.551,52.5727,52.5221,52.5293,24900.0
2011-04-29 12:00:00,72.6,72.7,72.58,72.58,48400.0,52.5221,52.5945,52.5076,52.5076,48400.0
2011-04-29 12:10:00,72.61,72.72,72.61,72.66,30000.0,52.5293,52.6089,52.5293,52.5655,30000.0
2011-04-29 12:20:00,72.64,72.64,72.52,72.62,20000.0,52.551,52.551,52.4642,52.5366,20000.0
2011-04-29 12:30:00,72.64,72.87,72.64,72.86,40400.0,52.551,52.7174,52.551,52.7102,40400.0
2011-04-29 12:40:00,72.87,72.92,72.83,72.89,31700.0,52.7174,52.7536,52.6885,52.7319,31700.0
2011-04-29 12:50:00,72.89,72.93,72.84,72.9,38400.0,52.7319,52.7608,52.6957,52.7391,38400.0
2011-04-29 13:00:00,72.91,72.93,72.77,72.82,34800.0,52.7464,52.7608,52.6451,52.6813,34800.0
2011-04-29 13:10:00,72.81,72.83,72.75,72.78,28000.0,52.674,52.6885,52.6306,52.6523,28000.0
2011-04-29 13:20:00,72.78,72.86,72.76,72.86,25800.0,52.6523,52.7102,52.6379,52.7102,25800.0
2011-04-29 13:30:00,72.86,72.86,72.78,72.82,23800.0,52.7102,52.7102,52.6523,52.6813,23800.0
2011-04-29 13:40:00,72.82,72.83,72.78,72.81,23700.0,52.6813,52.6885,52.6523,52.674,23700.0
2011-04-29 13:50:00,72.81,72.82,72.75,72.76,21300.0,52.674,52.6813,52.6306,52.6379,21300.0
2011-04-29 14:00:00,72.76,72.79,72.67,72.78,35000.0,52.6379,52.6596,52.5727,52.6523,35000.0
2011-04-29 14:10:00,72.79,72.84,72.79,72.8,24600.0,52.6596,52.6957,52.6596,52.6668,24600.0
2011-04-29 14:20:00,72.81,72.81,72.76,72.81,22500.0,52.674,52.674,52.6379,52.674,22500.0
2011-04-29 14:30:00,72.81,72.9,72.8,72.9,27200.0,52.674,52.7391,52.6668,52.7391,27200.0
2011-04-29 14:40:00,72.9,72.91,72.82,72.9,27700.0,52.7391,52.7464,52.6813,52.7391,27700.0
2011-04-29 14:50:00,72.89,72.94,72.87,72.9,56300.0,52.7319,52.7681,52.7174,52.7391,56300.0
2011-04-29 15:00:00,72.9,72.95,72.86,72.94,49500.0,52.7391,52.7753,52.7102,52.7681,49500.0
2011-04-29 15:10:00,72.93,72.94,72.89,72.9,41100.0,52.7608,52.7681,52.7319,52.7391,41100.0
2011-04-29 15:20:00,72.9,72.9,72.81,72.86,56600.0,52.7391,52.7391,52.674,52.7102,56600.0
2011-04-29 15:30:00,72.86,72.94,72.85,72.91,48400.0,52.7102,52.7681,52.703,52.7464,48400.0
2011-04-29 15:40:00,72.91,72.91,72.77,72.86,137200.0,52.7464,52.7464,52.6451,52.7102,137200.0
2011-04-29 15:50:00,72.86,72.88,72.79,72.82,163400.0,52.7102,52.7247,52.6596,52.6813,163400.0
2011-05-02 09:30:00,73.15,73.68,73.06,73.52,104600.0,52.92,53.3034,52.8549,53.1877,104600.0
2011-05-02 09:40:00,73.52,73.52,73.09,73.12,109300.0,53.1877,53.1877,52.8766,52.8983,109300.0
2011-05-02 09:50:00,73.12,73.58,73.12,73.56,65200.0,52.8983,53.2311,52.8983,53.2166,65200.0
2011-05-02 10:00:00,73.56,73.79,73.56,73.77,105000.0,53.2166,53.383,53.2166,53.3685,105000.0
2011-05-02 10:10:00,73.77,74.1,73.77,73.98,75300.0,53.3685,53.6073,53.3685,53.5205,75300.0
2011-05-02 10:20:00,73.98,74.21,73.95,74.21,66800.0,53.5205,53.6869,53.4988,53.6869,66800.0
2011-05-02 10:30:00,74.22,74.25,73.85,73.86,57700.0,53.6941,53.7158,53.4264,53.4336,57700.0
2011-05-02 10:40:00,73.86,74.11,73.85,74.1,36600.0,53.4336,53.6145,53.4264,53.6073,36600.0
2011-05-02 10:50:00,74.11,74.17,74.07,74.11,54000.0,53.6145,53.6579,53.5856,53.6145,54000.0
2011-05-02 11:00:00,74.12,74.17,73.96,73.98,45200.0,53.6217,53.6579,53.506,53.5205,45200.0
2011-05-02 11:10:00,73.98,74.07,73.95,73.95,53200.0,53.5205,53.5856,53.4988,53.4988,53200.0
2011-05-02 11:20:00,73.96,73.96,73.79,73.94,71300.0,53.506,53.506,53.383,53.4915,71300.0
2011-05-02 11:30:00,73.93,73.97,73.84,73.95,52900.0,53.4843,53.5132,53.4192,53.4988,52900.0
2011-05-02 11:40:00,73.94,73.99,73.86,73.86,53400.0,53.4915,53.5277,53.4336,53.4336,53400.0
2011-05-02 11:50:00,73.85,73.88,73.78,73.85,58300.0,53.4264,53.4481,53.3758,53.4264,58300.0
2011-05-02 12:00:00,73.84,73.98,73.79,73.96,43500.0,53.4192,53.5205,53.383,53.506,43500.0
2011-05-02 12:10:00,73.96,73.99,73.9,73.92,30100.0,53.506,53.5277,53.4626,53.4771,30100.0
2011-05-02 12:20:00,73.92,73.94,73.65,73.73,72900.0,53.4771,53.4915,53.2817,53.3396,72900.0
2011-05-02 12:30:00,73.72,73.88,73.67,73.87,55900.0,53.3324,53.4481,53.2962,53.4409,55900.0
2011-05-02 12:40:00,73.87,73.95,73.85,73.93,62300.0,53.4409,53.4988,53.4264,53.4843,62300.0
2011-05-02 12:50:00,73.94,74.13,73.93,74.06,58800.0,53.4915,53.629,53.4843,53.5783,58800.0
2011-05-02 13:00:00,74.07,74.09,73.87,73.88,51100.0,53.5856,53.6,53.4409,53.4481,51100.0
2011-05-02 13:10:00,73.87,73.89,73.85,73.87,28200.0,53.4409,53.4554,53.4264,53.4409,28200.0
2011-05-02 13:20:00,73.86,73.89,73.81,73.86,29500.0,53.4336,53.4554,53.3975,53.4336,29500.0
2011-05-02 13:30:00,73.86,73.88,73.82,73.87,39400.0,53.4336,53.4481,53.4047,53.4409,39400.0
2011-05-02 13:40:00,73.87,73.91,73.87,73.88,32000.0,53.4409,53.4698,53.4409,53.4481,32000.0
2011-05-02 13:50:00,73.88,73.95,73.85,73.93,43800.0,53.4481,53.4988,53.4264,53.4843,43800.0
2011-05-02 14:00:00,73.93,74.02,73.9,74.01,43600.0,53.4843,53.5494,53.4626,53.5422,43600.0
2011-05-02 14:10:00,74.01,74.08,74.01,74.06,36700.0,53.5422,53.5928,53.5422,53.5783,36700.0
2011-05-02 14:20:00,74.06,74.12,74.06,74.12,64400.0,53.5783,53.6217,53.5783,53.6217,64400.0
2011-05-02 14:30:00,74.11,74.15,74.11,74.14,49800.0,53.6145,53.6434,53.6145,53.6362,49800.0
2011-05-02 14:40:00,74.14,74.16,74.07,74.07,53600.0,53.6362,53.6507,53.5856,53.5856,53600.0
2011-05-02 14:50:00,74.07,74.07,73.94,73.97,41500.0,53.5856,53.5856,53.4915,53.5132,41500.0
2011-05-02 15:00:00,73.97,73.97,73.83,73.84,49100.0,53.5132,53.5132,53.4119,53.4192,49100.0
2011-05-02 15:10:00,73.84,73.86,73.75,73.78,112300.0,53.4192,53.4336,53.3541,53.3758,112300.0
2011-05-02 15:20:00,73.78,73.8,73.67,73.68,79000.0,53.3758,53.3902,53.2962,53.3034,79000.0
2011-05-02 15:30:00,73.69,73.7,73.63,73.69,84200.0,53.3107,53.3179,53.2673,53.3107,84200.0
2011-05-02 15:40:00,73.69,73.69,73.55,73.63,97800.0,53.3107,53.3107,53.2094,53.2673,97800.0
2011-05-02 15:50:00,73.63,73.66,73.56,73.58,173200.0,53.2673,53.289,53.2166,53.2311,173200.0
2011-05-03 09:30:00,73.42,73.77,73.17,73.64,89700.0,53.1153,53.3685,52.9345,53.2745,89700.0
2011-05-03 09:40:00,73.64,73.88,73.6,73.86,65300.0,53.2745,53.4481,53.2456,53.4336,65300.0
2011-05-03 09:50:00,73.87,74.16,73.87,74.08,54100.0,53.4409,53.6507,53.4409,53.5928,54100.0
2011-05-03 10:00:00,74.1,74.23,74.09,74.22,43900.0,53.6073,53.7013,53.6,53.6941,43900.0
2011-05-03 10:10:00,74.23,74.25,74.11,74.13,39200.0,53.7013,53.7158,53.6145,53.629,39200.0
2011-05-03 10:20:00,74.13,74.15,73.97,73.97,35700.0,53.629,53.6434,53.5132,53.5132,35700.0
2011-05-03 10:30:00,73.99,73.99,73.82,73.84,28600.0,53.5277,53.5277,53.4047,53.4192,28600.0
2011-05-03 10:40:00,73.82,73.9,73.78,73.89,21900.0,53.4047,53.4626,53.3758,53.4554,21900.0
2011-05-03 10:50:00,73.89,73.89,73.78,73.81,25600.0,53.4554,53.4554,53.3758,53.3975,25600.0
2011-05-03 11:00:00,73.81,73.95,73.8,73.95,53400.0,53.3975,53.4988,53.3902,53.4988,53400.0
2011-05-03 11:10:00,73.94,74.01,73.92,74.0,26600.0,53.4915,53.5422,53.4771,53.5349,26600.0
2011-05-03 11:20:00,74.0,74.14,74.0,74.14,34100.0,53.5349,53.6362,53.5349,53.6362,34100.0
2011-05-03 11:30:00,74.14,74.24,74.13,74.21,30700.0,53.6362,53.7086,53.629,53.6869,30700.0
2011-05-03 11:40:00,74.21,74.35,74.21,74.31,48500.0,53.6869,53.7881,53.6869,53.7592,48500.0
2011-05-03 11:50:00,74.29,74.34,74.25,74.31,45600.0,53.7447,53.7809,53.7158,53.7592,45600.0
2011-05-03 12:00:00,74.31,74.34,74.27,74.3,24500.0,53.7592,53.7809,53.7303,53.752,24500.0
2011-05-03 12:10:00,74.3,74.31,74.25,74.26,21400.0,53.752,53.7592,53.7158,53.723,21400.0
2011-05-03 12:20:00,74.26,74.37,74.26,74.36,34100.0,53.723,53.8026,53.723,53.7954,34100.0
2011-05-03 12:30:00,74.35,74.37,74.33,74.35,40800.0,53.7881,53.8026,53.7737,53.7881,40800.0
2011-05-03 12:40:00,74.34,74.45,74.34,74.41,43700.0,53.7809,53.8605,53.7809,53.8315,43700.0
2011-05-03 12:50:00,74.41,74.41,74.36,74.4,23800.0,53.8315,53.8315,53.7954,53.8243,23800.0
2011-05-03 13:00:00,74.4,74.4,74.31,74.34,24900.0,53.8243,53.8243,53.7592,53.7809,24900.0
2011-05-03 13:10:00,74.35,74.43,74.34,74.41,21100.0,53.7881,53.846,53.7809,53.8315,21100.0
2011-05-03 13:20:00,74.41,74.42,74.36,74.37,30300.0,53.8315,53.8388,53.7954,53.8026,30300.0
2011-05-03 13:30:00,74.37,74.37,74.3,74.32,40300.0,53.8026,53.8026,53.752,53.7664,40300.0
2011-05-03 13:40:00,74.32,74.32,74.22,74.26,38400.0,53.7664,53.7664,53.6941,53.723,38400.0
2011-05-03 13:50:00,74.27,74.34,74.23,74.34,27700.0,53.7303,53.7809,53.7013,53.7809,27700.0
2011-05-03 14:00:00,74.35,74.36,74.09,74.12,52400.0,53.7881,53.7954,53.6,53.6217,52400.0
2011-05-03 14:10:00,74.11,74.13,74.01,74.09,38400.0,53.6145,53.629,53.5422,53.6,38400.0
2011-05-03 14:20:00,74.09,74.16,74.05,74.09,41700.0,53.6,53.6507,53.5711,53.6,41700.0
2011-05-03 14:30:00,74.09,74.11,74.03,74.04,39800.0,53.6,53.6145,53.5566,53.5639,39800.0
2011-05-03 14:40:00,74.04,74.19,74.04,74.13,34800.0,53.5639,53.6724,53.5639,53.629,34800.0
2011-05-03 14:50:00,74.13,74.21,74.09,74.21,49200.0,53.629,53.6869,53.6,53.6869,49200.0
2011-05-03 15:00:00,74.22,74.23,74.09,74.11,80200.0,53.6941,53.7013,53.6,53.6145,80200.0
2011-05-03 15:10:00,74.11,74.15,74.07,74.1,34500.0,53.6145,53.6434,53.5856,53.6073,34500.0
2011-05-03 15:20:00,74.09,74.22,74.09,74.18,83700.0,53.6,53.6941,53.6,53.6652,83700.0
2011-05-03 15:30:00,74.2,74.29,74.15,74.2,75100.0,53.6796,53.7447,53.6434,53.6796,75100.0
2011-05-03 15:40:00,74.2,74.27,74.17,74.19,93300.0,53.6796,53.7303,53.6579,53.6724,93300.0
2011-05-03 15:50:00,74.19,74.36,74.19,74.28,117300.0,53.6724,53.7954,53.6724,53.7375,117300.0
2011-05-04 09:30:00,74.4,74.79,74.4,74.71,111000.0,53.8243,54.1065,53.8243,54.0486,111000.0
2011-05-04 09:40:00,74.72,74.85,74.57,74.84,57300.0,54.0558,54.1499,53.9473,54.1426,57300.0
2011-05-04 09:50:00,74.83,74.86,74.6,74.74,75000.0,54.1354,54.1571,53.969,54.0703,75000.0
2011-05-04 10:00:00,74.75,74.76,73.97,74.03,160100.0,54.0775,54.0847,53.5132,53.5566,160100.0
2011-05-04 10:10:00,74.03,74.53,73.94,74.52,80600.0,53.5566,53.9184,53.4915,53.9111,80600.0
2011-05-04 10:20:00,74.52,74.56,74.41,74.47,92100.0,53.9111,53.9401,53.8315,53.875,92100.0
2011-05-04 10:30:00,74.47,74.81,74.47,74.7,69500.0,53.875,54.1209,53.875,54.0413,69500.0
2011-05-04 10:40:00,74.72,74.76,74.47,74.55,55100.0,54.0558,54.0847,53.875,53.9328,55100.0
2011-05-04 10:50:00,74.57,74.78,74.57,74.71,35000.0,53.9473,54.0992,53.9473,54.0486,35000.0
2011-05-04 11:00:00,74.7,74.71,74.56,74.66,79900.0,54.0413,54.0486,53.9401,54.0124,79900.0
2011-05-04 11:10:00,74.69,74.7,74.41,74.51,71000.0,54.0341,54.0413,53.8315,53.9039,71000.0
2011-05-04 11:20:00,74.51,74.71,74.49,74.7,47700.0,53.9039,54.0486,53.8894,54.0413,47700.0
2011-05-04 11:30:00,74.7,74.71,74.52,74.57,54000.0,54.0413,54.0486,53.9111,53.9473,54000.0
2011-05-04 11:40:00,74.57,74.59,74.52,74.56,23700.0,53.9473,53.9618,53.9111,53.9401,23700.0
2011-05-04 11:50:00,74.56,74.67,74.55,74.66,38200.0,53.9401,54.0196,53.9328,54.0124,38200.0
2011-05-04 12:00:00,74.66,74.67,74.53,74.6,51100.0,54.0124,54.0196,53.9184,53.969,51100.0
2011-05-04 12:10:00,74.6,74.6,74.4,74.41,54200.0,53.969,53.969,53.8243,53.8315,54200.0
2011-05-04 12:20:00,74.4,74.4,74.07,74.38,96500.0,53.8243,53.8243,53.5856,53.8098,96500.0
2011-05-04 12:30:00,74.38,74.48,74.38,74.4,48200.0,53.8098,53.8822,53.8098,53.8243,48200.0
2011-05-04 12:40:00,74.41,74.5,74.38,74.46,64000.0,53.8315,53.8967,53.8098,53.8677,64000.0
2011-05-04 12:50:00,74.47,74.47,74.27,74.3,50500.0,53.875,53.875,53.7303,53.752,50500.0
2011-05-04 13:00:00,74.29,74.44,74.24,74.31,47800.0,53.7447,53.8532,53.7086,53.7592,47800.0
2011-05-04 13:10:00,74.31,74.43,74.28,74.41,48500.0,53.7592,53.846,53.7375,53.8315,48500.0
2011-05-04 13:20:00,74.41,74.47,74.27,74.27,48300.0,53.8315,53.875,53.7303,53.7303,48300.0
2011-05-04 13:30:00,74.27,74.33,74.18,74.2,60100.0,53.7303,53.7737,53.6652,53.6796,60100.0
2011-05-04 13:40:00,74.2,74.2,74.11,74.12,44900.0,53.6796,53.6796,53.6145,53.6217,44900.0
2011-05-04 13:50:00,74.11,74.17,74.1,74.16,35400.0,53.6145,53.6579,53.6073,53.6507,35400.0
2011-05-04 14:00:00,74.15,74.16,73.98,74.0,55600.0,53.6434,53.6507,53.5205,53.5349,55600.0
2011-05-04 14:10:00,74.0,74.0,73.91,73.96,77000.0,53.5349,53.5349,53.4698,53.506,77000.0
2011-05-04 14:20:00,73.98,74.01,73.85,73.94,125100.0,53.5205,53.5422,53.4264,53.4915,125100.0
2011-05-04 14:30:00,73.95,74.07,73.95,74.04,41300.0,53.4988,53.5856,53.4988,53.5639,41300.0
2011-05-04 14:40:00,74.03,74.09,73.96,74.02,47400.0,53.5566,53.6,53.506,53.5494,47400.0
2011-05-04 14:50:00,74.02,74.12,73.96,74.02,38000.0,53.5494,53.6217,53.506,53.5494,38000.0
2011-05-04 15:00:00,74.03,74.07,73.85,73.89,56700.0,53.5566,53.5856,53.4264,53.4554,56700.0
2011-05-04 15:10:00,73.9,73.96,73.83,73.95,50700.0,53.4626,53.506,53.4119,53.4988,50700.0
2011-05-04 15:20:00,73.95,74.01,73.9,73.92,49600.0,53.4988,53.5422,53.4626,53.4771,49600.0
2011-05-04 15:30:00,73.91,73.91,73.68,73.75,55900.0,53.4698,53.4698,53.3034,53.3541,55900.0
2011-05-04 15:40:00,73.74,73.79,73.67,73.68,102000.0,53.3468,53.383,53.2962,53.3034,102000.0
2011-05-04 15:50:00,73.69,73.78,73.64,73.71,111000.0,53.3107,53.3758,53.2745,53.3251,111000.0
2011-05-05 09:30:00,73.36,73.53,73.04,73.5,95000.0,53.0719,53.1949,52.8404,53.1732,95000.0
2011-05-05 09:40:00,73.51,73.93,73.3,73.93,73200.0,53.1804,53.4843,53.0285,53.4843,73200.0
2011-05-05 09:50:00,73.94,73.95,73.77,73.88,105100.0,53.4915,53.4988,53.3685,53.4481,105100.0
2011-05-05 10:00:00,73.91,74.19,73.76,73.76,91100.0,53.4698,53.6724,53.3613,53.3613,91100.0
2011-05-05 10:10:00,73.75,73.76,73.22,73.24,48900.0,53.3541,53.3613,52.9706,52.9851,48900.0
2011-05-05 10:20:00,73.25,73.42,73.24,73.41,37500.0,52.9923,53.1153,52.9851,53.1081,37500.0
2011-05-05 10:30:00,73.43,73.61,73.35,73.61,38200.0,53.1226,53.2528,53.0647,53.2528,38200.0
2011-05-05 10:40:00,73.62,73.65,73.44,73.56,38900.0,53.26,53.2817,53.1298,53.2166,38900.0
2011-05-05 10:50:00,73.56,73.66,73.51,73.65,41400.0,53.2166,53.289,53.1804,53.2817,41400.0
2011-05-05 11:00:00,73.65,73.82,73.47,73.48,70600.0,53.2817,53.4047,53.1515,53.1587,70600.0
2011-05-05 11:10:00,73.47,73.58,73.39,73.51,50700.0,53.1515,53.2311,53.0936,53.1804,50700.0
2011-05-05 11:20:00,73.5,73.66,73.49,73.66,27800.0,53.1732,53.289,53.166,53.289,27800.0
2011-05-05 11:30:00,73.65,74.02,73.65,74.01,33400.0,53.2817,53.5494,53.2817,53.5422,33400.0
2011-05-05 11:40:00,74.02,74.09,73.95,74.0,75200.0,53.5494,53.6,53.4988,53.5349,75200.0
2011-05-05 11:50:00,74.0,74.1,73.98,74.08,60900.0,53.5349,53.6073,53.5205,53.5928,60900.0
2011-05-05 12:00:00,74.09,74.34,74.05,74.11,68700.0,53.6,53.7809,53.5711,53.6145,68700.0
2011-05-05 12:10:00,74.11,74.12,73.93,73.98,31900.0,53.6145,53.6217,53.4843,53.5205,31900.0
2011-05-05 12:20:00,73.99,74.33,73.98,74.31,37400.0,53.5277,53.7737,53.5205,53.7592,37400.0
2011-05-05 12:30:00,74.3,74.31,74.12,74.17,38400.0,53.752,53.7592,53.6217,53.6579,38400.0
2011-05-05 12:40:00,74.16,74.23,74.13,74.13,44800.0,53.6507,53.7013,53.629,53.629,44800.0
2011-05-05 12:50:00,74.12,74.16,73.97,74.13,31400.0,53.6217,53.6507,53.5132,53.629,31400.0
2011-05-05 13:00:00,74.14,74.25,74.13,74.24,32000.0,53.6362,53.7158,53.629,53.7086,32000.0
2011-05-05 13:10:00,74.24,74.32,74.21,74.3,23600.0,53.7086,53.7664,53.6869,53.752,23600.0
2011-05-05 13:20:00,74.29,74.38,74.27,74.36,25400.0,53.7447,53.8098,53.7303,53.7954,25400.0
2011-05-05 13:30:00,74.36,74.36,73.94,73.95,64300.0,53.7954,53.7954,53.4915,53.4988,64300.0
2011-05-05 13:40:00,73.97,74.14,73.93,74.14,29800.0,53.5132,53.6362,53.4843,53.6362,29800.0
2011-05-05 13:50:00,74.14,74.25,74.04,74.23,43000.0,53.6362,53.7158,53.5639,53.7013,43000.0
2011-05-05 14:00:00,74.25,74.3,74.17,74.25,42700.0,53.7158,53.752,53.6579,53.7158,42700.0
2011-05-05 14:10:00,74.25,74.31,74.2,74.25,38900.0,53.7158,53.7592,53.6796,53.7158,38900.0
2011-05-05 14:20:00,74.24,74.5,74.24,74.5,51400.0,53.7086,53.8967,53.7086,53.8967,51400.0
2011-05-05 14:30:00,74.5,74.59,74.43,74.58,36100.0,53.8967,53.9618,53.846,53.9545,36100.0
2011-05-05 14:40:00,74.58,74.59,74.52,74.58,44300.0,53.9545,53.9618,53.9111,53.9545,44300.0
2011-05-05 14:50:00,74.57,74.58,74.35,74.42,54800.0,53.9473,53.9545,53.7881,53.8388,54800.0
2011-05-05 15:00:00,74.42,74.47,74.17,74.18,95600.0,53.8388,53.875,53.6579,53.6652,95600.0
2011-05-05 15:10:00,74.17,74.17,73.83,73.91,78000.0,53.6579,53.6579,53.4119,53.4698,78000.0
2011-05-05 15:20:00,73.92,73.96,73.63,73.7,150600.0,53.4771,53.506,53.2673,53.3179,150600.0
2011-05-05 15:30:00,73.67,73.85,73.67,73.8,127000.0,53.2962,53.4264,53.2962,53.3902,127000.0
2011-05-05 15:40:00,73.8,73.83,73.56,73.63,192400.0,53.3902,53.4119,53.2166,53.2673,192400.0
2011-05-05 15:50:00,73.63,73.76,73.52,73.7,199300.0,53.2673,53.3613,53.1877,53.3179,199300.0
2011-05-06 09:30:00,74.51,74.8,74.44,74.61,87300.0,53.9039,54.1137,53.8532,53.9762,87300.0
2011-05-06 09:40:00,74.61,74.8,74.53,74.63,57800.0,53.9762,54.1137,53.9184,53.9907,57800.0
2011-05-06 09:50:00,74.68,74.7,74.56,74.61,52900.0,54.0269,54.0413,53.9401,53.9762,52900.0
2011-05-06 10:00:00,74.62,74.7,74.32,74.36,107900.0,53.9835,54.0413,53.7664,53.7954,107900.0
2011-05-06 10:10:00,74.38,74.69,74.38,74.59,48000.0,53.8098,54.0341,53.8098,53.9618,48000.0
2011-05-06 10:20:00,74.59,74.69,74.52,74.53,62100.0,53.9618,54.0341,53.9111,53.9184,62100.0
2011-05-06 10:30:00,74.53,74.53,74.26,74.34,96700.0,53.9184,53.9184,53.723,53.7809,96700.0
2011-05-06 10:40:00,74.34,74.44,74.09,74.19,137000.0,53.7809,53.8532,53.6,53.6724,137000.0
2011-05-06 10:50:00,74.19,74.26,73.95,73.95,134200.0,53.6724,53.723,53.4988,53.4988,134200.0
2011-05-06 11:00:00,73.94,74.46,73.93,74.46,76600.0,53.4915,53.8677,53.4843,53.8677,76600.0
2011-05-06 11:10:00,74.46,74.76,74.46,74.69,39100.0,53.8677,54.0847,53.8677,54.0341,39100.0
2011-05-06 11:20:00,74.66,74.69,74.48,74.59,48500.0,54.0124,54.0341,53.8822,53.9618,48500.0
2011-05-06 11:30:00,74.59,74.62,74.47,74.52,74500.0,53.9618,53.9835,53.875,53.9111,74500.0
2011-05-06 11:40:00,74.54,74.61,74.52,74.6,70600.0,53.9256,53.9762,53.9111,53.969,70600.0
2011-05-06 11:50:00,74.59,74.68,74.39,74.68,87600.0,53.9618,54.0269,53.8171,54.0269,87600.0
2011-05-06 12:00:00,74.66,74.72,74.32,74.32,70100.0,54.0124,54.0558,53.7664,53.7664,70100.0
2011-05-06 12:10:00,74.34,74.45,74.28,74.38,52800.0,53.7809,53.8605,53.7375,53.8098,52800.0
2011-05-06 12:20:00,74.39,74.6,74.39,74.48,37200.0,53.8171,53.969,53.8171,53.8822,37200.0
2011-05-06 12:30:00,74.48,74.62,74.42,74.53,42000.0,53.8822,53.9835,53.8388,53.9184,42000.0
2011-05-06 12:40:00,74.53,74.54,74.2,74.24,67100.0,53.9184,53.9256,53.6796,53.7086,67100.0
2011-05-06 12:50:00,74.24,74.54,74.23,74.54,27200.0,53.7086,53.9256,53.7013,53.9256,27200.0
2011-05-06 13:00:00,74.55,74.68,74.5,74.65,29200.0,53.9328,54.0269,53.8967,54.0052,29200.0
2011-05-06 13:10:00,74.63,74.63,74.17,74.29,61000.0,53.9907,53.9907,53.6579,53.7447,61000.0
2011-05-06 13:20:00,74.27,74.55,74.24,74.52,51000.0,53.7303,53.9328,53.7086,53.9111,51000.0
2011-05-06 13:30:00,74.52,74.6,74.49,74.52,50400.0,53.9111,53.969,53.8894,53.9111,50400.0
2011-05-06 13:40:00,74.52,74.62,74.43,74.52,39800.0,53.9111,53.9835,53.846,53.9111,39800.0
2011-05-06 13:50:00,74.52,74.62,74.51,74.55,32800.0,53.9111,53.9835,53.9039,53.9328,32800.0
2011-05-06 14:00:00,74.55,74.61,74.5,74.58,58400.0,53.9328,53.9762,53.8967,53.9545,58400.0
2011-05-06 14:10:00,74.61,74.68,74.57,74.63,37300.0,53.9762,54.0269,53.9473,53.9907,37300.0
2011-05-06 14:20:00,74.62,74.63,74.39,74.5,28600.0,53.9835,53.9907,53.8171,53.8967,28600.0
2011-05-06 14:30:00,74.49,74.49,74.22,74.38,33900.0,53.8894,53.8894,53.6941,53.8098,33900.0
2011-05-06 14:40:00,74.39,74.45,74.29,74.38,26000.0,53.8171,53.8605,53.7447,53.8098,26000.0
2011-05-06 14:50:00,74.37,74.53,74.32,74.48,37000.0,53.8026,53.9184,53.7664,53.8822,37000.0
2011-05-06 15:00:00,74.46,74.59,74.42,74.53,38800.0,53.8677,53.9618,53.8388,53.9184,38800.0
2011-05-06 15:10:00,74.54,74.65,74.52,74.58,24600.0,53.9256,54.0052,53.9111,53.9545,24600.0
2011-05-06 15:20:00,74.58,74.6,74.43,74.46,31300.0,53.9545,53.969,53.846,53.8677,31300.0
2011-05-06 15:30:00,74.48,74.51,74.41,74.42,41900.0,53.8822,53.9039,53.8315,53.8388,41900.0
2011-05-06 15:40:00,74.44,74.62,74.43,74.62,70100.0,53.8532,53.9835,53.846,53.9835,70100.0
2011-05-06 15:50:00,74.6,74.61,74.4,74.45,96700.0,53.969,53.9762,53.8243,53.8605,96700.0
2011-05-09 09:30:00,74.33,74.6,74.06,74.57,102700.0,53.7737,53.969,53.5783,53.9473,102700.0
2011-05-09 09:40:00,74.59,74.82,74.56,74.68,35100.0,53.9618,54.1282,53.9401,54.0269,35100.0
2011-05-09 09:50:00,74.67,74.82,74.56,74.68,24500.0,54.0196,54.1282,53.9401,54.0269,24500.0
2011-05-09 10:00:00,74.68,74.9,74.64,74.86,39900.0,54.0269,54.186,53.9979,54.1571,39900.0
2011-05-09 10:10:00,74.86,74.93,74.6,74.64,58800.0,54.1571,54.2077,53.969,53.9979,58800.0
2011-05-09 10:20:00,74.62,74.81,74.53,74.64,52300.0,53.9835,54.1209,53.9184,53.9979,52300.0
2011-05-09 10:30:00,74.63,74.73,74.58,74.65,26100.0,53.9907,54.063,53.9545,54.0052,26100.0
2011-05-09 10:40:00,74.63,74.67,74.51,74.6,32700.0,53.9907,54.0196,53.9039,53.969,32700.0
2011-05-09 10:50:00,74.57,74.7,74.55,74.59,49300.0,53.9473,54.0413,53.9328,53.9618,49300.0
2011-05-09 11:00:00,74.59,74.67,74.55,74.64,30900.0,53.9618,54.0196,53.9328,53.9979,30900.0
2011-05-09 11:10:00,74.63,74.64,74.58,74.63,23700.0,53.9907,53.9979,53.9545,53.9907,23700.0
2011-05-09 11:20:00,74.61,74.67,74.56,74.61,32400.0,53.9762,54.0196,53.9401,53.9762,32400.0
2011-05-09 11:30:00,74.61,74.61,74.52,74.55,30800.0,53.9762,53.9762,53.9111,53.9328,30800.0
2011-05-09 11:40:00,74.55,74.69,74.54,74.61,43400.0,53.9328,54.0341,53.9256,53.9762,43400.0
2011-05-09 11:50:00,74.61,74.78,74.61,74.78,21000.0,53.9762,54.0992,53.9762,54.0992,21000.0
2011-05-09 12:00:00,74.77,74.94,74.75,74.87,26800.0,54.092,54.215,54.0775,54.1643,26800.0
2011-05-09 12:10:00,74.88,75.0,74.88,74.97,29200.0,54.1716,54.2584,54.1716,54.2367,29200.0
2011-05-09 12:20:00,74.96,75.0,74.95,74.98,29400.0,54.2294,54.2584,54.2222,54.2439,29400.0
2011-05-09 12:30:00,74.98,75.0,74.97,74.98,22800.0,54.2439,54.2584,54.2367,54.2439,22800.0
2011-05-09 12:40:00,74.98,75.07,74.95,75.05,26900.0,54.2439,54.309,54.2222,54.2945,26900.0
2011-05-09 12:50:00,75.06,75.06,74.98,75.01,8500.0,54.3018,54.3018,54.2439,54.2656,8500.0
2011-05-09 13:00:00,75.02,75.03,74.95,74.97,12200.0,54.2728,54.2801,54.2222,54.2367,12200.0
2011-05-09 13:10:00,74.95,75.05,74.92,74.92,18900.0,54.2222,54.2945,54.2005,54.2005,18900.0
2011-05-09 13:20:00,74.92,74.93,74.82,74.9,11100.0,54.2005,54.2077,54.1282,54.186,11100.0
2011-05-09 13:30:00,74.89,74.99,74.89,74.9,10800.0,54.1788,54.2511,54.1788,54.186,10800.0
2011-05-09 13:40:00,74.9,74.98,74.88,74.94,17700.0,54.186,54.2439,54.1716,54.215,17700.0
2011-05-09 13:50:00,74.94,74.99,74.89,74.91,13000.0,54.215,54.2511,54.1788,54.1933,13000.0
2011-05-09 14:00:00,74.91,74.92,74.75,74.8,74300.0,54.1933,54.2005,54.0775,54.1137,74300.0
2011-05-09 14:10:00,74.8,74.8,74.7,74.73,18700.0,54.1137,54.1137,54.0413,54.063,18700.0
2011-05-09 14:20:00,74.73,74.74,74.65,74.69,14000.0,54.063,54.0703,54.0052,54.0341,14000.0
2011-05-09 14:30:00,74.71,74.75,74.67,74.74,50400.0,54.0486,54.0775,54.0196,54.0703,50400.0
2011-05-09 14:40:00,74.74,74.83,74.68,74.69,19500.0,54.0703,54.1354,54.0269,54.0341,19500.0
2011-05-09 14:50:00,74.69,74.72,74.64,74.68,17500.0,54.0341,54.0558,53.9979,54.0269,17500.0
2011-05-09 15:00:00,74.68,74.71,74.63,74.65,31200.0,54.0269,54.0486,53.9907,54.0052,31200.0
2011-05-09 15:10:00,74.65,74.65,74.57,74.59,37400.0,54.0052,54.0052,53.9473,53.9618,37400.0
2011-05-09 15:20:00,74.59,74.63,74.57,74.59,24600.0,53.9618,53.9907,53.9473,53.9618,24600.0
2011-05-09 15:30:00,74.58,74.61,74.52,74.6,65100.0,53.9545,53.9762,53.9111,53.969,65100.0
2011-05-09 15:40:00,74.6,74.69,74.56,74.66,48600.0,53.969,54.0341,53.9401,54.0124,48600.0
2011-05-09 15:50:00,74.65,74.7,74.55,74.58,60900.0,54.0052,54.0413,53.9328,53.9545,60900.0
2011-05-10 09:30:00,74.17,74.41,73.78,74.16,227900.0,53.6579,53.8315,53.3758,53.6507,227900.0
2011-05-10 09:40:00,74.17,74.64,74.15,74.57,93900.0,53.6579,53.9979,53.6434,53.9473,93900.0
2011-05-10 09:50:00,74.57,74.67,74.44,74.67,61800.0,53.9473,54.0196,53.8532,54.0196,61800.0
2011-05-10 10:00:00,74.68,74.73,74.56,74.65,41800.0,54.0269,54.063,53.9401,54.0052,41800.0
2011-05-10 10:10:00,74.65,74.79,74.62,74.67,24800.0,54.0052,54.1065,53.9835,54.0196,24800.0
2011-05-10 10:20:00,74.66,74.75,74.6,74.61,16700.0,54.0124,54.0775,53.969,53.9762,16700.0
2011-05-10 10:30:00,74.59,74.64,74.55,74.6,18600.0,53.9618,53.9979,53.9328,53.969,18600.0
2011-05-10 10:40:00,74.57,74.6,74.54,74.58,39200.0,53.9473,53.969,53.9256,53.9545,39200.0
2011-05-10 10:50:00,74.57,74.6,74.55,74.57,29800.0,53.9473,53.969,53.9328,53.9473,29800.0
2011-05-10 11:00:00,74.56,74.62,74.56,74.6,38500.0,53.9401,53.9835,53.9401,53.969,38500.0
2011-05-10 11:10:00,74.59,74.63,74.52,74.54,27400.0,53.9618,53.9907,53.9111,53.9256,27400.0
2011-05-10 11:20:00,74.54,74.59,74.52,74.56,44000.0,53.9256,53.9618,53.9111,53.9401,44000.0
2011-05-10 11:30:00,74.58,74.62,74.47,74.57,44400.0,53.9545,53.9835,53.875,53.9473,44400.0
2011-05-10 11:40:00,74.58,74.66,74.58,74.62,13400.0,53.9545,54.0124,53.9545,53.9835,13400.0
2011-05-10 11:50:00,74.64,74.64,74.52,74.56,106600.0,53.9979,53.9979,53.9111,53.9401,106600.0
2011-05-10 12:00:00,74.57,74.61,74.47,74.47,40100.0,53.9473,53.9762,53.875,53.875,40100.0
2011-05-10 12:10:00,74.48,74.49,74.4,74.42,38900.0,53.8822,53.8894,53.8243,53.8388,38900.0
2011-05-10 12:20:00,74.42,74.44,74.34,74.34,70000.0,53.8388,53.8532,53.7809,53.7809,70000.0
2011-05-10 12:30:00,74.35,74.49,74.32,74.43,39200.0,53.7881,53.8894,53.7664,53.846,39200.0
2011-05-10 12:40:00,74.44,74.57,74.44,74.57,38200.0,53.8532,53.9473,53.8532,53.9473,38200.0
2011-05-10 12:50:00,74.57,74.6,74.49,74.49,28600.0,53.9473,53.969,53.8894,53.8894,28600.0
2011-05-10 13:00:00,74.49,74.5,74.44,74.47,22500.0,53.8894,53.8967,53.8532,53.875,22500.0
2011-05-10 13:10:00,74.48,74.57,74.48,74.56,31100.0,53.8822,53.9473,53.8822,53.9401,31100.0
2011-05-10 13:20:00,74.54,74.59,74.5,74.59,13200.0,53.9256,53.9618,53.8967,53.9618,13200.0
2011-05-10 13:30:00,74.58,74.6,74.56,74.58,17600.0,53.9545,53.969,53.9401,53.9545,17600.0
2011-05-10 13:40:00,74.58,74.63,74.57,74.58,10600.0,53.9545,53.9907,53.9473,53.9545,10600.0
2011-05-10 13:50:00,74.58,74.59,74.53,74.57,24800.0,53.9545,53.9618,53.9184,53.9473,24800.0
2011-05-10 14:00:00,74.57,74.6,74.55,74.57,20400.0,53.9473,53.969,53.9328,53.9473,20400.0
2011-05-10 14:10:00,74.57,74.6,74.52,74.52,16200.0,53.9473,53.969,53.9111,53.9111,16200.0
2011-05-10 14:20:00,74.52,74.56,74.5,74.56,33000.0,53.9111,53.9401,53.8967,53.9401,33000.0
2011-05-10 14:30:00,74.55,74.72,74.54,74.72,38400.0,53.9328,54.0558,53.9256,54.0558,38400.0
2011-05-10 14:40:00,74.73,74.76,74.67,74.67,23000.0,54.063,54.0847,54.0196,54.0196,23000.0
2011-05-10 14:50:00,74.67,74.79,74.65,74.79,17000.0,54.0196,54.1065,54.0052,54.1065,17000.0
2011-05-10 15:00:00,74.78,74.78,74.66,74.72,32100.0,54.0992,54.0992,54.0124,54.0558,32100.0
2011-05-10 15:10:00,74.74,74.8,74.66,74.79,43100.0,54.0703,54.1137,54.0124,54.1065,43100.0
2011-05-10 15:20:00,74.77,74.77,74.59,74.59,55900.0,54.092,54.092,53.9618,53.9618,55900.0
2011-05-10 15:30:00,74.59,74.61,74.55,74.58,76100.0,53.9618,53.9762,53.9328,53.9545,76100.0
2011-05-10 15:40:00,74.57,74.59,74.52,74.57,60800.0,53.9473,53.9618,53.9111,53.9473,60800.0
2011-05-10 15:50:00,74.58,74.6,74.45,74.52,222900.0,53.9545,53.969,53.8605,53.9111,222900.0
2011-05-11 09:30:00,74.32,74.86,74.32,74.77,59800.0,53.7664,54.1571,53.7664,54.092,59800.0
2011-05-11 09:40:00,74.82,74.85,74.6,74.83,27300.0,54.1282,54.1499,53.969,54.1354,27300.0
2011-05-11 09:50:00,74.84,74.95,74.74,74.84,23800.0,54.1426,54.2222,54.0703,54.1426,23800.0
2011-05-11 10:00:00,74.82,74.97,74.77,74.92,27000.0,54.1282,54.2367,54.092,54.2005,27000.0
2011-05-11 10:10:00,74.9,74.9,74.68,74.77,22000.0,54.186,54.186,54.0269,54.092,22000.0
2011-05-11 10:20:00,74.77,74.77,74.53,74.65,17000.0,54.092,54.092,53.9184,54.0052,17000.0
2011-05-11 10:30:00,74.64,74.64,74.46,74.55,56400.0,53.9979,53.9979,53.8677,53.9328,56400.0
2011-05-11 10:40:00,74.57,74.64,74.55,74.57,22600.0,53.9473,53.9979,53.9328,53.9473,22600.0
2011-05-11 10:50:00,74.58,74.7,74.56,74.57,18300.0,53.9545,54.0413,53.9401,53.9473,18300.0
2011-05-11 11:00:00,74.57,74.7,74.57,74.69,16800.0,53.9473,54.0413,53.9473,54.0341,16800.0
2011-05-11 11:10:00,74.68,74.76,74.57,74.75,17100.0,54.0269,54.0847,53.9473,54.0775,17100.0
2011-05-11 11:20:00,74.76,74.83,74.74,74.75,18200.0,54.0847,54.1354,54.0703,54.0775,18200.0
2011-05-11 11:30:00,74.76,74.79,74.6,74.66,37700.0,54.0847,54.1065,53.969,54.0124,37700.0
2011-05-11 11:40:00,74.63,74.67,74.6,74.62,12600.0,53.9907,54.0196,53.969,53.9835,12600.0
2011-05-11 11:50:00,74.6,74.64,74.52,74.59,27800.0,53.969,53.9979,53.9111,53.9618,27800.0
2011-05-11 12:00:00,74.58,74.58,74.44,74.55,49500.0,53.9545,53.9545,53.8532,53.9328,49500.0
2011-05-11 12:10:00,74.55,74.55,74.16,74.38,66500.0,53.9328,53.9328,53.6507,53.8098,66500.0
2011-05-11 12:20:00,74.38,74.51,74.33,74.39,38000.0,53.8098,53.9039,53.7737,53.8171,38000.0
2011-05-11 12:30:00,74.39,74.59,74.36,74.53,27200.0,53.8171,53.9618,53.7954,53.9184,27200.0
2011-05-11 12:40:00,74.53,74.54,74.45,74.49,49800.0,53.9184,53.9256,53.8605,53.8894,49800.0
2011-05-11 12:50:00,74.5,74.64,74.5,74.62,45400.0,53.8967,53.9979,53.8967,53.9835,45400.0
2011-05-11 13:00:00,74.62,74.62,74.54,74.57,96600.0,53.9835,53.9835,53.9256,53.9473,96600.0
2011-05-11 13:10:00,74.58,74.66,74.53,74.64,34000.0,53.9545,54.0124,53.9184,53.9979,34000.0
2011-05-11 13:20:00,74.62,74.68,74.58,74.58,15900.0,53.9835,54.0269,53.9545,53.9545,15900.0
2011-05-11 13:30:00,74.59,74.68,74.47,74.68,63800.0,53.9618,54.0269,53.875,54.0269,63800.0
2011-05-11 13:40:00,74.65,74.74,74.61,74.65,18700.0,54.0052,54.0703,53.9762,54.0052,18700.0
2011-05-11 13:50:00,74.63,74.69,74.53,74.6,23400.0,53.9907,54.0341,53.9184,53.969,23400.0
2011-05-11 14:00:00,74.6,74.66,74.52,74.55,30300.0,53.969,54.0124,53.9111,53.9328,30300.0
2011-05-11 14:10:00,74.55,74.64,74.52,74.61,24900.0,53.9328,53.9979,53.9111,53.9762,24900.0
2011-05-11 14:20:00,74.6,74.6,74.52,74.58,34800.0,53.969,53.969,53.9111,53.9545,34800.0
2011-05-11 14:30:00,74.57,74.67,74.55,74.61,24000.0,53.9473,54.0196,53.9328,53.9762,24000.0
2011-05-11 14:40:00,74.63,74.72,74.58,74.71,34200.0,53.9907,54.0558,53.9545,54.0486,34200.0
2011-05-11 14:50:00,74.7,74.78,74.67,74.67,24800.0,54.0413,54.0992,54.0196,54.0196,24800.0
2011-05-11 15:00:00,74.68,74.69,74.58,74.58,18100.0,54.0269,54.0341,53.9545,53.9545,18100.0
2011-05-11 15:10:00,74.58,74.66,74.54,74.63,31200.0,53.9545,54.0124,53.9256,53.9907,31200.0
2011-05-11 15:20:00,74.63,74.8,74.63,74.7,42500.0,53.9907,54.1137,53.9907,54.0413,42500.0
2011-05-11 15:30:00,74.7,74.77,74.65,74.67,74800.0,54.0413,54.092,54.0052,54.0196,74800.0
2011-05-11 15:40:00,74.68,74.7,74.59,74.68,98300.0,54.0269,54.0413,53.9618,54.0269,98300.0
2011-05-11 15:50:00,74.68,74.79,74.61,74.73,124000.0,54.0269,54.1065,53.9762,54.063,124000.0
2011-05-12 09:30:00,74.61,74.71,74.33,74.62,76400.0,53.9762,54.0486,53.7737,53.9835,76400.0
2011-05-12 09:40:00,74.58,74.89,74.5,74.88,49600.0,53.9545,54.1788,53.8967,54.1716,49600.0
2011-05-12 09:50:00,74.9,74.9,74.6,74.75,31900.0,54.186,54.186,53.969,54.0775,31900.0
2011-05-12 10:00:00,74.76,74.94,74.53,74.94,58600.0,54.0847,54.215,53.9184,54.215,58600.0
2011-05-12 10:10:00,74.92,75.11,74.9,74.93,60000.0,54.2005,54.338,54.186,54.2077,60000.0
2011-05-12 10:20:00,74.95,74.99,74.71,74.74,25600.0,54.2222,54.2511,54.0486,54.0703,25600.0
2011-05-12 10:30:00,74.73,74.88,74.59,74.67,24100.0,54.063,54.1716,53.9618,54.0196,24100.0
2011-05-12 10:40:00,74.67,74.69,74.55,74.57,21600.0,54.0196,54.0341,53.9328,53.9473,21600.0
2011-05-12 10:50:00,74.59,74.68,74.53,74.65,32900.0,53.9618,54.0269,53.9184,54.0052,32900.0
2011-05-12 11:00:00,74.64,74.76,74.56,74.67,38300.0,53.9979,54.0847,53.9401,54.0196,38300.0
2011-05-12 11:10:00,74.65,74.77,74.64,74.72,17600.0,54.0052,54.092,53.9979,54.0558,17600.0
2011-05-12 11:20:00,74.72,74.83,74.68,74.78,17400.0,54.0558,54.1354,54.0269,54.0992,17400.0
2011-05-12 11:30:00,74.78,74.83,74.67,74.69,26000.0,54.0992,54.1354,54.0196,54.0341,26000.0
2011-05-12 11:40:00,74.7,74.77,74.6,74.65,26100.0,54.0413,54.092,53.969,54.0052,26100.0
2011-05-12 11:50:00,74.65,74.75,74.62,74.67,37600.0,54.0052,54.0775,53.9835,54.0196,37600.0
2011-05-12 12:00:00,74.66,74.71,74.61,74.63,19400.0,54.0124,54.0486,53.9762,53.9907,19400.0
2011-05-12 12:10:00,74.64,74.72,74.6,74.71,13900.0,53.9979,54.0558,53.969,54.0486,13900.0
2011-05-12 12:20:00,74.7,74.74,74.68,74.73,8200.0,54.0413,54.0703,54.0269,54.063,8200.0
2011-05-12 12:30:00,74.73,74.78,74.73,74.75,9700.0,54.063,54.0992,54.063,54.0775,9700.0
2011-05-12 12:40:00,74.76,74.76,74.64,74.65,11400.0,54.0847,54.0847,53.9979,54.0052,11400.0
2011-05-12 12:50:00,74.66,74.8,74.63,74.78,16000.0,54.0124,54.1137,53.9907,54.0992,16000.0
2011-05-12 13:00:00,74.79,75.05,74.79,74.91,26500.0,54.1065,54.2945,54.1065,54.1933,26500.0
2011-05-12 13:10:00,74.88,75.07,74.88,75.0,16700.0,54.1716,54.309,54.1716,54.2584,16700.0
2011-05-12 13:20:00,75.01,75.12,74.95,75.0,24300.0,54.2656,54.3452,54.2222,54.2584,24300.0
2011-05-12 13:30:00,75.01,75.23,75.01,75.17,34500.0,54.2656,54.4248,54.2656,54.3814,34500.0
2011-05-12 13:40:00,75.17,75.17,75.06,75.13,10100.0,54.3814,54.3814,54.3018,54.3524,10100.0
2011-05-12 13:50:00,75.14,75.2,75.09,75.1,13800.0,54.3597,54.4031,54.3235,54.3307,13800.0
2011-05-12 14:00:00,75.1,75.29,75.08,75.13,19100.0,54.3307,54.4682,54.3163,54.3524,19100.0
2011-05-12 14:10:00,75.12,75.17,75.0,75.05,18300.0,54.3452,54.3814,54.2584,54.2945,18300.0
2011-05-12 14:20:00,75.06,75.07,74.99,75.03,12300.0,54.3018,54.309,54.2511,54.2801,12300.0
2011-05-12 14:30:00,74.99,75.0,74.91,74.95,16100.0,54.2511,54.2584,54.1933,54.2222,16100.0
2011-05-12 14:40:00,74.95,74.99,74.92,74.95,8700.0,54.2222,54.2511,54.2005,54.2222,8700.0
2011-05-12 14:50:00,74.92,74.94,74.84,74.88,16400.0,54.2005,54.215,54.1426,54.1716,16400.0
2011-05-12 15:00:00,74.86,74.95,74.83,74.92,20700.0,54.1571,54.2222,54.1354,54.2005,20700.0
2011-05-12 15:10:00,74.9,74.93,74.83,74.88,21100.0,54.186,54.2077,54.1354,54.1716,21100.0
2011-05-12 15:20:00,74.88,74.94,74.75,74.8,42100.0,54.1716,54.215,54.0775,54.1137,42100.0
2011-05-12 15:30:00,74.8,74.81,74.71,74.78,50700.0,54.1137,54.1209,54.0486,54.0992,50700.0
2011-05-12 15:40:00,74.79,74.86,74.73,74.85,45600.0,54.1065,54.1571,54.063,54.1499,45600.0
2011-05-12 15:50:00,74.86,74.88,74.79,74.82,52700.0,54.1571,54.1716,54.1065,54.1282,52700.0
2011-05-13 09:30:00,74.74,74.99,74.58,74.62,79500.0,54.0703,54.2511,53.9545,53.9835,79500.0
2011-05-13 09:40:00,74.64,74.67,74.53,74.59,71900.0,53.9979,54.0196,53.9184,53.9618,71900.0
2011-05-13 09:50:00,74.58,74.72,74.54,74.55,47800.0,53.9545,54.0558,53.9256,53.9328,47800.0
2011-05-13 10:00:00,74.56,74.61,74.1,74.13,123400.0,53.9401,53.9762,53.6073,53.629,123400.0
2011-05-13 10:10:00,74.13,74.37,74.09,74.33,92200.0,53.629,53.8026,53.6,53.7737,92200.0
2011-05-13 10:20:00,74.33,74.37,74.17,74.29,64900.0,53.7737,53.8026,53.6579,53.7447,64900.0
2011-05-13 10:30:00,74.29,74.6,74.26,74.58,54800.0,53.7447,53.969,53.723,53.9545,54800.0
2011-05-13 10:40:00,74.59,74.63,74.54,74.6,37300.0,53.9618,53.9907,53.9256,53.969,37300.0
2011-05-13 10:50:00,74.57,74.6,74.44,74.45,53000.0,53.9473,53.969,53.8532,53.8605,53000.0
2011-05-13 11:00:00,74.45,74.46,74.21,74.31,51000.0,53.8605,53.8677,53.6869,53.7592,51000.0
2011-05-13 11:10:00,74.3,74.32,74.19,74.21,47100.0,53.752,53.7664,53.6724,53.6869,47100.0
2011-05-13 11:20:00,74.22,74.25,74.03,74.14,42700.0,53.6941,53.7158,53.5566,53.6362,42700.0
2011-05-13 11:30:00,74.15,74.21,74.1,74.2,29500.0,53.6434,53.6869,53.6073,53.6796,29500.0
2011-05-13 11:40:00,74.21,74.34,74.19,74.33,36500.0,53.6869,53.7809,53.6724,53.7737,36500.0
2011-05-13 11:50:00,74.32,74.39,74.1,74.16,56100.0,53.7664,53.8171,53.6073,53.6507,56100.0
2011-05-13 12:00:00,74.16,74.25,73.95,73.95,33500.0,53.6507,53.7158,53.4988,53.4988,33500.0
2011-05-13 12:10:00,73.96,74.02,73.73,73.85,44600.0,53.506,53.5494,53.3396,53.4264,44600.0
2011-05-13 12:20:00,73.83,73.91,73.78,73.88,34000.0,53.4119,53.4698,53.3758,53.4481,34000.0
2011-05-13 12:30:00,73.89,73.95,73.78,73.9,29200.0,53.4554,53.4988,53.3758,53.4626,29200.0
2011-05-13 12:40:00,73.9,74.04,73.88,74.02,25000.0,53.4626,53.5639,53.4481,53.5494,25000.0
2011-05-13 12:50:00,74.01,74.06,73.91,73.98,29200.0,53.5422,53.5783,53.4698,53.5205,29200.0
2011-05-13 13:00:00,73.97,74.06,73.86,73.95,29000.0,53.5132,53.5783,53.4336,53.4988,29000.0
2011-05-13 13:10:00,73.95,74.13,73.95,74.12,18200.0,53.4988,53.629,53.4988,53.6217,18200.0
2011-05-13 13:20:00,74.13,74.2,74.13,74.2,26900.0,53.629,53.6796,53.629,53.6796,26900.0
2011-05-13 13:30:00,74.2,74.23,74.08,74.08,27700.0,53.6796,53.7013,53.5928,53.5928,27700.0
2011-05-13 13:40:00,74.09,74.18,74.05,74.11,20200.0,53.6,53.6652,53.5711,53.6145,20200.0
2011-05-13 13:50:00,74.11,74.16,74.09,74.15,18200.0,53.6145,53.6507,53.6,53.6434,18200.0
2011-05-13 14:00:00,74.15,74.29,74.14,74.28,39000.0,53.6434,53.7447,53.6362,53.7375,39000.0
2011-05-13 14:10:00,74.28,74.45,74.27,74.43,45300.0,53.7375,53.8605,53.7303,53.846,45300.0
2011-05-13 14:20:00,74.43,74.55,74.42,74.55,39900.0,53.846,53.9328,53.8388,53.9328,39900.0
2011-05-13 14:30:00,74.55,74.6,74.5,74.57,32100.0,53.9328,53.969,53.8967,53.9473,32100.0
2011-05-13 14:40:00,74.58,74.59,74.54,74.56,22600.0,53.9545,53.9618,53.9256,53.9401,22600.0
2011-05-13 14:50:00,74.56,74.61,74.53,74.54,49400.0,53.9401,53.9762,53.9184,53.9256,49400.0
2011-05-13 15:00:00,74.54,74.57,74.51,74.57,26100.0,53.9256,53.9473,53.9039,53.9473,26100.0
2011-05-13 15:10:00,74.57,74.6,74.49,74.49,25700.0,53.9473,53.969,53.8894,53.8894,25700.0
2011-05-13 15:20:00,74.49,74.52,74.35,74.38,46400.0,53.8894,53.9111,53.7881,53.8098,46400.0
2011-05-13 15:30:00,74.39,74.59,74.39,74.53,57500.0,53.8171,53.9618,53.8171,53.9184,57500.0
2011-05-13 15:40:00,74.54,74.55,74.37,74.41,58500.0,53.9256,53.9328,53.8026,53.8315,58500.0
2011-05-13 15:50:00,74.4,74.41,74.27,74.38,68800.0,53.8243,53.8315,53.7303,53.8098,68800.0
2011-05-16 09:30:00,74.22,74.22,73.81,73.82,80700.0,53.6941,53.6941,53.3975,53.4047,80700.0
2011-05-16 09:40:00,73.82,74.04,73.7,73.71,49400.0,53.4047,53.5639,53.3179,53.3251,49400.0
2011-05-16 09:50:00,73.72,73.9,73.66,73.81,50300.0,53.3324,53.4626,53.289,53.3975,50300.0
2011-05-16 10:00:00,73.82,74.06,73.79,73.95,30500.0,53.4047,53.5783,53.383,53.4988,30500.0
2011-05-16 10:10:00,73.95,74.06,73.84,73.87,36100.0,53.4988,53.5783,53.4192,53.4409,36100.0
2011-05-16 10:20:00,73.89,74.02,73.86,73.9,40000.0,53.4554,53.5494,53.4336,53.4626,40000.0
2011-05-16 10:30:00,73.9,73.99,73.71,73.73,27700.0,53.4626,53.5277,53.3251,53.3396,27700.0
2011-05-16 10:40:00,73.72,73.89,73.71,73.76,37300.0,53.3324,53.4554,53.3251,53.3613,37300.0
2011-05-16 10:50:00,73.76,74.25,73.75,74.25,36500.0,53.3613,53.7158,53.3541,53.7158,36500.0
2011-05-16 11:00:00,74.25,74.42,74.22,74.31,25300.0,53.7158,53.8388,53.6941,53.7592,25300.0
2011-05-16 11:10:00,74.32,74.47,74.32,74.44,28200.0,53.7664,53.875,53.7664,53.8532,28200.0
2011-05-16 11:20:00,74.44,74.45,74.31,74.39,26200.0,53.8532,53.8605,53.7592,53.8171,26200.0
2011-05-16 11:30:00,74.4,74.49,74.33,74.47,22900.0,53.8243,53.8894,53.7737,53.875,22900.0
2011-05-16 11:40:00,74.49,74.49,74.31,74.4,22000.0,53.8894,53.8894,53.7592,53.8243,22000.0
2011-05-16 11:50:00,74.4,74.44,74.28,74.38,26900.0,53.8243,53.8532,53.7375,53.8098,26900.0
2011-05-16 12:00:00,74.38,74.44,74.37,74.42,18600.0,53.8098,53.8532,53.8026,53.8388,18600.0
2011-05-16 12:10:00,74.4,74.46,74.38,74.43,22700.0,53.8243,53.8677,53.8098,53.846,22700.0
2011-05-16 12:20:00,74.43,74.5,74.41,74.47,15100.0,53.846,53.8967,53.8315,53.875,15100.0
2011-05-16 12:30:00,74.48,74.52,74.44,74.49,27000.0,53.8822,53.9111,53.8532,53.8894,27000.0
2011-05-16 12:40:00,74.51,74.58,74.45,74.49,19600.0,53.9039,53.9545,53.8605,53.8894,19600.0
2011-05-16 12:50:00,74.47,74.48,74.34,74.43,25000.0,53.875,53.8822,53.7809,53.846,25000.0
2011-05-16 13:00:00,74.43,74.44,74.33,74.4,18300.0,53.846,53.8532,53.7737,53.8243,18300.0
2011-05-16 13:10:00,74.39,74.48,74.33,74.45,22500.0,53.8171,53.8822,53.7737,53.8605,22500.0
2011-05-16 13:20:00,74.45,74.45,74.36,74.42,19400.0,53.8605,53.8605,53.7954,53.8388,19400.0
2011-05-16 13:30:00,74.43,74.51,74.41,74.48,24900.0,53.846,53.9039,53.8315,53.8822,24900.0
2011-05-16 13:40:00,74.49,74.59,74.49,74.58,24800.0,53.8894,53.9618,53.8894,53.9545,24800.0
2011-05-16 13:50:00,74.57,74.62,74.5,74.55,43100.0,53.9473,53.9835,53.8967,53.9328,43100.0
2011-05-16 14:00:00,74.53,74.58,74.48,74.57,33800.0,53.9184,53.9545,53.8822,53.9473,33800.0
2011-05-16 14:10:00,74.56,74.63,74.53,74.59,23900.0,53.9401,53.9907,53.9184,53.9618,23900.0
2011-05-16 14:20:00,74.61,74.62,74.45,74.47,21900.0,53.9762,53.9835,53.8605,53.875,21900.0
2011-05-16 14:30:00,74.47,74.52,74.4,74.43,35700.0,53.875,53.9111,53.8243,53.846,35700.0
2011-05-16 14:40:00,74.42,74.5,74.36,74.49,28700.0,53.8388,53.8967,53.7954,53.8894,28700.0
2011-05-16 14:50:00,74.51,74.52,74.45,74.48,23500.0,53.9039,53.9111,53.8605,53.8822,23500.0
2011-05-16 15:00:00,74.48,74.58,74.48,74.51,33100.0,53.8822,53.9545,53.8822,53.9039,33100.0
2011-05-16 15:10:00,74.51,74.55,74.48,74.52,32400.0,53.9039,53.9328,53.8822,53.9111,32400.0
2011-05-16 15:20:00,74.5,74.52,74.42,74.42,37900.0,53.8967,53.9111,53.8388,53.8388,37900.0
2011-05-16 15:30:00,74.42,74.47,74.34,74.34,25700.0,53.8388,53.875,53.7809,53.7809,25700.0
2011-05-16 15:40:00,74.34,74.34,74.13,74.19,57100.0,53.7809,53.7809,53.629,53.6724,57100.0
2011-05-16 15:50:00,74.19,74.31,74.16,74.25,89500.0,53.6724,53.7592,53.6507,53.7158,89500.0
2011-05-17 09:30:00,73.98,74.34,73.81,74.26,47400.0,53.5205,53.7809,53.3975,53.723,47400.0
2011-05-17 09:40:00,74.22,74.33,73.96,74.0,54100.0,53.6941,53.7737,53.506,53.5349,54100.0
2011-05-17 09:50:00,74.0,74.0,73.69,73.72,42600.0,53.5349,53.5349,53.3107,53.3324,42600.0
2011-05-17 10:00:00,73.74,73.74,73.53,73.63,34500.0,53.3468,53.3468,53.1949,53.2673,34500.0
2011-05-17 10:10:00,73.67,73.96,73.67,73.85,31400.0,53.2962,53.506,53.2962,53.4264,31400.0
2011-05-17 10:20:00,73.85,74.01,73.84,73.95,29900.0,53.4264,53.5422,53.4192,53.4988,29900.0
2011-05-17 10:30:00,73.97,74.02,73.88,73.91,24900.0,53.5132,53.5494,53.4481,53.4698,24900.0
2011-05-17 10:40:00,73.92,73.97,73.65,73.65,47900.0,53.4771,53.5132,53.2817,53.2817,47900.0
2011-05-17 10:50:00,73.66,73.73,73.55,73.69,52800.0,53.289,53.3396,53.2094,53.3107,52800.0
2011-05-17 11:00:00,73.69,73.69,73.25,73.31,41900.0,53.3107,53.3107,52.9923,53.0358,41900.0
2011-05-17 11:10:00,73.33,73.59,73.25,73.38,57400.0,53.0502,53.2383,52.9923,53.0864,57400.0
2011-05-17 11:20:00,73.38,73.55,73.25,73.36,42400.0,53.0864,53.2094,52.9923,53.0719,42400.0
2011-05-17 11:30:00,73.38,73.45,72.9,72.92,77000.0,53.0864,53.137,52.7391,52.7536,77000.0
2011-05-17 11:40:00,72.91,73.05,72.86,73.05,36000.0,52.7464,52.8477,52.7102,52.8477,36000.0
2011-05-17 11:50:00,73.06,73.38,73.06,73.31,40600.0,52.8549,53.0864,52.8549,53.0358,40600.0
2011-05-17 12:00:00,73.32,73.41,73.27,73.29,23500.0,53.043,53.1081,53.0068,53.0213,23500.0
2011-05-17 12:10:00,73.31,73.44,73.31,73.34,21700.0,53.0358,53.1298,53.0358,53.0575,21700.0
2011-05-17 12:20:00,73.34,73.49,73.34,73.37,19100.0,53.0575,53.166,53.0575,53.0792,19100.0
2011-05-17 12:30:00,73.35,73.39,73.2,73.25,21500.0,53.0647,53.0936,52.9562,52.9923,21500.0
2011-05-17 12:40:00,73.26,73.38,73.05,73.11,28000.0,52.9996,53.0864,52.8477,52.8911,28000.0
2011-05-17 12:50:00,73.09,73.14,72.94,73.08,45800.0,52.8766,52.9128,52.7681,52.8694,45800.0
2011-05-17 13:00:00,73.09,73.21,73.08,73.14,25000.0,52.8766,52.9634,52.8694,52.9128,25000.0
2011-05-17 13:10:00,73.14,73.29,73.09,73.28,16600.0,52.9128,53.0213,52.8766,53.0141,16600.0
2011-05-17 13:20:00,73.27,73.5,73.27,73.47,47000.0,53.0068,53.1732,53.0068,53.1515,47000.0
2011-05-17 13:30:00,73.48,73.55,73.4,73.48,23800.0,53.1587,53.2094,53.1009,53.1587,23800.0
2011-05-17 13:40:00,73.48,73.54,73.42,73.42,25300.0,53.1587,53.2021,53.1153,53.1153,25300.0
2011-05-17 13:50:00,73.42,73.48,73.37,73.43,23800.0,53.1153,53.1587,53.0792,53.1226,23800.0
2011-05-17 14:00:00,73.44,73.54,73.35,73.35,27100.0,53.1298,53.2021,53.0647,53.0647,27100.0
2011-05-17 14:10:00,73.37,73.45,73.36,73.38,26200.0,53.0792,53.137,53.0719,53.0864,26200.0
2011-05-17 14:20:00,73.39,73.39,73.33,73.38,21600.0,53.0936,53.0936,53.0502,53.0864,21600.0
2011-05-17 14:30:00,73.38,73.4,73.32,73.36,16800.0,53.0864,53.1009,53.043,53.0719,16800.0
2011-05-17 14:40:00,73.35,73.36,73.13,73.25,32500.0,53.0647,53.0719,52.9055,52.9923,32500.0
2011-05-17 14:50:00,73.23,73.56,73.23,73.56,33400.0,52.9779,53.2166,52.9779,53.2166,33400.0
2011-05-17 15:00:00,73.59,73.59,73.36,73.42,36600.0,53.2383,53.2383,53.0719,53.1153,36600.0
2011-05-17 15:10:00,73.41,73.49,73.3,73.34,36400.0,53.1081,53.166,53.0285,53.0575,36400.0
2011-05-17 15:20:00,73.34,73.43,73.22,73.25,34700.0,53.0575,53.1226,52.9706,52.9923,34700.0
2011-05-17 15:30:00,73.26,73.53,73.26,73.49,53300.0,52.9996,53.1949,52.9996,53.166,53300.0
2011-05-17 15:40:00,73.49,73.54,73.41,73.49,100700.0,53.166,53.2021,53.1081,53.166,100700.0
2011-05-17 15:50:00,73.49,73.51,73.38,73.49,96100.0,53.166,53.1804,53.0864,53.166,96100.0
2011-05-18 09:30:00,73.74,73.74,73.27,73.46,44400.0,53.3468,53.3468,53.0068,53.1443,44400.0
2011-05-18 09:40:00,73.43,73.7,73.37,73.7,46300.0,53.1226,53.3179,53.0792,53.3179,46300.0
2011-05-18 09:50:00,73.71,73.71,73.31,73.38,34700.0,53.3251,53.3251,53.0358,53.0864,34700.0
2011-05-18 10:00:00,73.39,73.73,73.3,73.72,98500.0,53.0936,53.3396,53.0285,53.3324,98500.0
2011-05-18 10:10:00,73.72,73.8,73.67,73.71,22500.0,53.3324,53.3902,53.2962,53.3251,22500.0
2011-05-18 10:20:00,73.68,73.78,73.61,73.75,21100.0,53.3034,53.3758,53.2528,53.3541,21100.0
2011-05-18 10:30:00,73.75,74.11,73.73,74.08,56300.0,53.3541,53.6145,53.3396,53.5928,56300.0
2011-05-18 10:40:00,74.1,74.11,73.91,74.07,36200.0,53.6073,53.6145,53.4698,53.5856,36200.0
2011-05-18 10:50:00,74.07,74.3,74.07,74.15,41400.0,53.5856,53.752,53.5856,53.6434,41400.0
2011-05-18 11:00:00,74.15,74.28,74.11,74.11,27900.0,53.6434,53.7375,53.6145,53.6145,27900.0
2011-05-18 11:10:00,74.13,74.18,74.03,74.06,16400.0,53.629,53.6652,53.5566,53.5783,16400.0
2011-05-18 11:20:00,74.06,74.12,74.03,74.1,22400.0,53.5783,53.6217,53.5566,53.6073,22400.0
2011-05-18 11:30:00,74.1,74.11,74.02,74.1,18500.0,53.6073,53.6145,53.5494,53.6073,18500.0
2011-05-18 11:40:00,74.09,74.12,74.01,74.05,21600.0,53.6,53.6217,53.5422,53.5711,21600.0
2011-05-18 11:50:00,74.06,74.07,74.02,74.02,14800.0,53.5783,53.5856,53.5494,53.5494,14800.0
2011-05-18 12:00:00,74.03,74.06,73.95,74.02,18000.0,53.5566,53.5783,53.4988,53.5494,18000.0
2011-05-18 12:10:00,74.02,74.05,74.0,74.02,16400.0,53.5494,53.5711,53.5349,53.5494,16400.0
2011-05-18 12:20:00,74.01,74.01,73.93,73.97,14500.0,53.5422,53.5422,53.4843,53.5132,14500.0
2011-05-18 12:30:00,73.95,73.98,73.9,73.9,17300.0,53.4988,53.5205,53.4626,53.4626,17300.0
2011-05-18 12:40:00,73.91,73.97,73.88,73.9,23600.0,53.4698,53.5132,53.4481,53.4626,23600.0
2011-05-18 12:50:00,73.9,73.9,73.81,73.82,16700.0,53.4626,53.4626,53.3975,53.4047,16700.0
2011-05-18 13:00:00,73.82,73.96,73.81,73.95,26800.0,53.4047,53.506,53.3975,53.4988,26800.0
2011-05-18 13:10:00,73.96,73.96,73.91,73.94,17600.0,53.506,53.506,53.4698,53.4915,17600.0
2011-05-18 13:20:00,73.94,73.95,73.88,73.88,16300.0,53.4915,53.4988,53.4481,53.4481,16300.0
2011-05-18 13:30:00,73.88,73.94,73.87,73.91,29400.0,53.4481,53.4915,53.4409,53.4698,29400.0
2011-05-18 13:40:00,73.92,73.95,73.84,73.95,17300.0,53.4771,53.4988,53.4192,53.4988,17300.0
2011-05-18 13:50:00,73.95,74.03,73.93,74.03,37600.0,53.4988,53.5566,53.4843,53.5566,37600.0
2011-05-18 14:00:00,74.03,74.28,73.98,74.22,70000.0,53.5566,53.7375,53.5205,53.6941,70000.0
2011-05-18 14:10:00,74.24,74.29,74.14,74.2,34000.0,53.7086,53.7447,53.6362,53.6796,34000.0
2011-05-18 14:20:00,74.22,74.27,74.1,74.15,32300.0,53.6941,53.7303,53.6073,53.6434,32300.0
2011-05-18 14:30:00,74.16,74.19,74.03,74.06,27300.0,53.6507,53.6724,53.5566,53.5783,27300.0
2011-05-18 14:40:00,74.07,74.15,74.04,74.06,26100.0,53.5856,53.6434,53.5639,53.5783,26100.0
2011-05-18 14:50:00,74.05,74.08,74.0,74.04,26400.0,53.5711,53.5928,53.5349,53.5639,26400.0
2011-05-18 15:00:00,74.03,74.1,73.99,73.99,51300.0,53.5566,53.6073,53.5277,53.5277,51300.0
2011-05-18 15:10:00,73.99,74.05,73.98,74.04,40300.0,53.5277,53.5711,53.5205,53.5639,40300.0
2011-05-18 15:20:00,74.05,74.11,74.03,74.1,29400.0,53.5711,53.6145,53.5566,53.6073,29400.0
2011-05-18 15:30:00,74.12,74.17,74.1,74.14,37000.0,53.6217,53.6579,53.6073,53.6362,37000.0
2011-05-18 15:40:00,74.15,74.15,73.95,73.96,67500.0,53.6434,53.6434,53.4988,53.506,67500.0
2011-05-18 15:50:00,73.97,74.06,73.96,74.02,98500.0,53.5132,53.5783,53.506,53.5494,98500.0
2011-05-19 09:30:00,74.53,74.98,74.52,74.59,76800.0,53.9184,54.2439,53.9111,53.9618,76800.0
2011-05-19 09:40:00,74.6,74.62,74.44,74.49,93400.0,53.969,53.9835,53.8532,53.8894,93400.0
2011-05-19 09:50:00,74.49,74.57,74.49,74.56,81500.0,53.8894,53.9473,53.8894,53.9401,81500.0
2011-05-19 10:00:00,74.54,74.56,74.29,74.44,69600.0,53.9256,53.9401,53.7447,53.8532,69600.0
2011-05-19 10:10:00,74.44,74.53,74.13,74.53,41000.0,53.8532,53.9184,53.629,53.9184,41000.0
2011-05-19 10:20:00,74.54,74.56,74.48,74.52,49200.0,53.9256,53.9401,53.8822,53.9111,49200.0
2011-05-19 10:30:00,74.51,74.55,74.34,74.44,34200.0,53.9039,53.9328,53.7809,53.8532,34200.0
2011-05-19 10:40:00,74.42,74.47,74.15,74.2,29600.0,53.8388,53.875,53.6434,53.6796,29600.0
2011-05-19 10:50:00,74.21,74.23,74.06,74.19,25200.0,53.6869,53.7013,53.5783,53.6724,25200.0
2011-05-19 11:00:00,74.19,74.31,74.14,74.24,18900.0,53.6724,53.7592,53.6362,53.7086,18900.0
2011-05-19 11:10:00,74.22,74.27,74.16,74.24,18600.0,53.6941,53.7303,53.6507,53.7086,18600.0
2011-05-19 11:20:00,74.24,74.37,74.24,74.37,15400.0,53.7086,53.8026,53.7086,53.8026,15400.0
2011-05-19 11:30:00,74.37,74.42,74.33,74.39,24900.0,53.8026,53.8388,53.7737,53.8171,24900.0
2011-05-19 11:40:00,74.37,74.41,74.32,74.32,13200.0,53.8026,53.8315,53.7664,53.7664,13200.0
2011-05-19 11:50:00,74.29,74.29,74.16,74.16,24800.0,53.7447,53.7447,53.6507,53.6507,24800.0
2011-05-19 12:00:00,74.17,74.17,74.13,74.14,36500.0,53.6579,53.6579,53.629,53.6362,36500.0
2011-05-19 12:10:00,74.15,74.17,74.11,74.15,23700.0,53.6434,53.6579,53.6145,53.6434,23700.0
2011-05-19 12:20:00,74.15,74.2,74.12,74.15,49900.0,53.6434,53.6796,53.6217,53.6434,49900.0
2011-05-19 12:30:00,74.15,74.16,74.11,74.15,35900.0,53.6434,53.6507,53.6145,53.6434,35900.0
2011-05-19 12:40:00,74.15,74.15,74.05,74.1,34300.0,53.6434,53.6434,53.5711,53.6073,34300.0
2011-05-19 12:50:00,74.09,74.15,74.09,74.14,20500.0,53.6,53.6434,53.6,53.6362,20500.0
2011-05-19 13:00:00,74.14,74.15,74.1,74.14,38600.0,53.6362,53.6434,53.6073,53.6362,38600.0
2011-05-19 13:10:00,74.15,74.16,74.11,74.13,47700.0,53.6434,53.6507,53.6145,53.629,47700.0
2011-05-19 13:20:00,74.13,74.15,74.09,74.13,29500.0,53.629,53.6434,53.6,53.629,29500.0
2011-05-19 13:30:00,74.14,74.15,74.08,74.1,25800.0,53.6362,53.6434,53.5928,53.6073,25800.0
2011-05-19 13:40:00,74.11,74.14,74.06,74.11,27000.0,53.6145,53.6362,53.5783,53.6145,27000.0
2011-05-19 13:50:00,74.12,74.15,74.08,74.14,39400.0,53.6217,53.6434,53.5928,53.6362,39400.0
2011-05-19 14:00:00,74.13,74.15,74.04,74.05,57800.0,53.629,53.6434,53.5639,53.5711,57800.0
2011-05-19 14:10:00,74.05,74.1,73.99,74.0,40100.0,53.5711,53.6073,53.5277,53.5349,40100.0
2011-05-19 14:20:00,74.0,74.05,73.89,73.92,31600.0,53.5349,53.5711,53.4554,53.4771,31600.0
2011-05-19 14:30:00,73.91,74.0,73.91,73.95,32400.0,53.4698,53.5349,53.4698,53.4988,32400.0
2011-05-19 14:40:00,73.95,73.97,73.8,73.93,52500.0,53.4988,53.5132,53.3902,53.4843,52500.0
2011-05-19 14:50:00,73.93,74.0,73.88,73.96,49600.0,53.4843,53.5349,53.4481,53.506,49600.0
2011-05-19 15:00:00,73.95,73.95,73.85,73.89,84300.0,53.4988,53.4988,53.4264,53.4554,84300.0
2011-05-19 15:10:00,73.9,73.92,73.84,73.84,59200.0,53.4626,53.4771,53.4192,53.4192,59200.0
2011-05-19 15:20:00,73.85,73.89,73.83,73.88,53000.0,53.4264,53.4554,53.4119,53.4481,53000.0
2011-05-19 15:30:00,73.88,73.92,73.8,73.85,89600.0,53.4481,53.4771,53.3902,53.4264,89600.0
2011-05-19 15:40:00,73.86,73.86,73.76,73.84,134400.0,53.4336,53.4336,53.3613,53.4192,134400.0
2011-05-19 15:50:00,73.84,73.89,73.79,73.87,203500.0,53.4192,53.4554,53.383,53.4409,203500.0
2011-05-20 09:30:00,73.8,73.89,73.72,73.82,125700.0,53.3902,53.4554,53.3324,53.4047,125700.0
2011-05-20 09:40:00,73.82,73.83,73.53,73.65,46100.0,53.4047,53.4119,53.1949,53.2817,46100.0
2011-05-20 09:50:00,73.64,73.74,73.49,73.72,35200.0,53.2745,53.3468,53.166,53.3324,35200.0
2011-05-20 10:00:00,73.72,73.72,73.29,73.29,56000.0,53.3324,53.3324,53.0213,53.0213,56000.0
2011-05-20 10:10:00,73.29,73.4,73.11,73.11,66600.0,53.0213,53.1009,52.8911,52.8911,66600.0
2011-05-20 10:20:00,73.11,73.12,72.94,73.01,99800.0,52.8911,52.8983,52.7681,52.8187,99800.0
2011-05-20 10:30:00,73.02,73.22,73.01,73.11,47700.0,52.826,52.9706,52.8187,52.8911,47700.0
2011-05-20 10:40:00,73.13,73.16,72.9,73.02,57400.0,52.9055,52.9272,52.7391,52.826,57400.0
2011-05-20 10:50:00,73.01,73.1,72.89,72.92,26500.0,52.8187,52.8838,52.7319,52.7536,26500.0
2011-05-20 11:00:00,72.91,73.05,72.86,72.99,48900.0,52.7464,52.8477,52.7102,52.8043,48900.0
2011-05-20 11:10:00,73.0,73.17,73.0,73.08,40400.0,52.8115,52.9345,52.8115,52.8694,40400.0
2011-05-20 11:20:00,73.07,73.1,72.96,73.0,27900.0,52.8621,52.8838,52.7825,52.8115,27900.0
2011-05-20 11:30:00,73.0,73.23,73.0,73.2,51300.0,52.8115,52.9779,52.8115,52.9562,51300.0
2011-05-20 11:40:00,73.2,73.2,73.06,73.07,27900.0,52.9562,52.9562,52.8549,52.8621,27900.0
2011-05-20 11:50:00,73.08,73.23,73.08,73.17,21300.0,52.8694,52.9779,52.8694,52.9345,21300.0
2011-05-20 12:00:00,73.16,73.16,73.03,73.06,34000.0,52.9272,52.9272,52.8332,52.8549,34000.0
2011-05-20 12:10:00,73.05,73.19,73.03,73.18,18200.0,52.8477,52.9489,52.8332,52.9417,18200.0
2011-05-20 12:20:00,73.19,73.37,73.19,73.36,28000.0,52.9489,53.0792,52.9489,53.0719,28000.0
2011-05-20 12:30:00,73.36,73.39,73.29,73.34,38400.0,53.0719,53.0936,53.0213,53.0575,38400.0
2011-05-20 12:40:00,73.34,73.35,73.28,73.34,23600.0,53.0575,53.0647,53.0141,53.0575,23600.0
2011-05-20 12:50:00,73.35,73.35,73.23,73.27,27600.0,53.0647,53.0647,52.9779,53.0068,27600.0
2011-05-20 13:00:00,73.28,73.35,73.27,73.27,34500.0,53.0141,53.0647,53.0068,53.0068,34500.0
2011-05-20 13:10:00,73.26,73.35,73.25,73.33,17700.0,52.9996,53.0647,52.9923,53.0502,17700.0
2011-05-20 13:20:00,73.32,73.42,73.32,73.35,28000.0,53.043,53.1153,53.043,53.0647,28000.0
2011-05-20 13:30:00,73.35,73.42,73.35,73.38,30600.0,53.0647,53.1153,53.0647,53.0864,30600.0
2011-05-20 13:40:00,73.38,73.42,73.33,73.35,26000.0,53.0864,53.1153,53.0502,53.0647,26000.0
2011-05-20 13:50:00,73.36,73.4,73.33,73.38,18500.0,53.0719,53.1009,53.0502,53.0864,18500.0
2011-05-20 14:00:00,73.4,73.44,73.36,73.36,27000.0,53.1009,53.1298,53.0719,53.0719,27000.0
2011-05-20 14:10:00,73.35,73.37,73.32,73.35,21300.0,53.0647,53.0792,53.043,53.0647,21300.0
2011-05-20 14:20:00,73.34,73.37,73.28,73.34,22600.0,53.0575,53.0792,53.0141,53.0575,22600.0
2011-05-20 14:30:00,73.34,73.36,73.33,73.33,24000.0,53.0575,53.0719,53.0502,53.0502,24000.0
2011-05-20 14:40:00,73.32,73.39,73.32,73.35,34600.0,53.043,53.0936,53.043,53.0647,34600.0
2011-05-20 14:50:00,73.34,73.36,73.17,73.22,28800.0,53.0575,53.0719,52.9345,52.9706,28800.0
2011-05-20 15:00:00,73.21,73.23,73.15,73.21,34300.0,52.9634,52.9779,52.92,52.9634,34300.0
2011-05-20 15:10:00,73.21,73.27,73.19,73.23,53200.0,52.9634,53.0068,52.9489,52.9779,53200.0
2011-05-20 15:20:00,73.21,73.25,73.16,73.17,32600.0,52.9634,52.9923,52.9272,52.9345,32600.0
2011-05-20 15:30:00,73.18,73.27,73.16,73.26,57900.0,52.9417,53.0068,52.9272,52.9996,57900.0
2011-05-20 15:40:00,73.26,73.26,73.13,73.19,79700.0,52.9996,52.9996,52.9055,52.9489,79700.0
2011-05-20 15:50:00,73.17,73.18,72.95,73.02,186700.0,52.9345,52.9417,52.7753,52.826,186700.0
2011-05-23 09:30:00,72.22,72.65,72.13,72.64,59700.0,52.2472,52.5583,52.1821,52.551,59700.0
2011-05-23 09:40:00,72.65,72.65,72.36,72.48,33500.0,52.5583,52.5583,52.3485,52.4353,33500.0
2011-05-23 09:50:00,72.47,72.77,72.32,72.67,42600.0,52.4281,52.6451,52.3195,52.5727,42600.0
2011-05-23 10:00:00,72.68,72.74,72.58,72.63,29300.0,52.58,52.6234,52.5076,52.5438,29300.0
2011-05-23 10:10:00,72.63,72.63,72.28,72.28,50900.0,52.5438,52.5438,52.2906,52.2906,50900.0
2011-05-23 10:20:00,72.28,72.45,72.22,72.34,70700.0,52.2906,52.4136,52.2472,52.334,70700.0
2011-05-23 10:30:00,72.33,72.41,72.16,72.17,67500.0,52.3268,52.3847,52.2038,52.211,67500.0
2011-05-23 10:40:00,72.17,72.2,72.02,72.05,44400.0,52.211,52.2327,52.1025,52.1242,44400.0
2011-05-23 10:50:00,72.05,72.08,71.93,72.0,109300.0,52.1242,52.1459,52.0374,52.088,109300.0
2011-05-23 11:00:00,72.0,72.03,71.9,71.98,38300.0,52.088,52.1097,52.0157,52.0736,38300.0
2011-05-23 11:10:00,72.0,72.02,71.82,71.99,45100.0,52.088,52.1025,51.9578,52.0808,45100.0
2011-05-23 11:20:00,72.0,72.06,71.94,72.0,27100.0,52.088,52.1314,52.0446,52.088,27100.0
2011-05-23 11:30:00,72.03,72.03,71.88,71.98,30300.0,52.1097,52.1097,52.0012,52.0736,30300.0
2011-05-23 11:40:00,71.99,72.0,71.86,71.9,42900.0,52.0808,52.088,51.9868,52.0157,42900.0
2011-05-23 11:50:00,71.94,71.98,71.87,71.94,16100.0,52.0446,52.0736,51.994,52.0446,16100.0
2011-05-23 12:00:00,71.92,71.96,71.86,71.9,34700.0,52.0302,52.0591,51.9868,52.0157,34700.0
2011-05-23 12:10:00,71.91,71.92,71.76,71.81,41800.0,52.0229,52.0302,51.9144,51.9506,41800.0
2011-05-23 12:20:00,71.82,71.91,71.82,71.91,26700.0,51.9578,52.0229,51.9578,52.0229,26700.0
2011-05-23 12:30:00,71.91,71.95,71.87,71.89,27600.0,52.0229,52.0519,51.994,52.0085,27600.0
2011-05-23 12:40:00,71.89,71.97,71.87,71.95,19600.0,52.0085,52.0663,51.994,52.0519,19600.0
2011-05-23 12:50:00,71.95,72.05,71.95,72.03,22500.0,52.0519,52.1242,52.0519,52.1097,22500.0
2011-05-23 13:00:00,72.03,72.06,71.99,72.06,20000.0,52.1097,52.1314,52.0808,52.1314,20000.0
2011-05-23 13:10:00,72.07,72.14,72.01,72.02,19600.0,52.1387,52.1893,52.0953,52.1025,19600.0
2011-05-23 13:20:00,72.02,72.04,71.88,71.9,45300.0,52.1025,52.117,52.0012,52.0157,45300.0
2011-05-23 13:30:00,71.9,71.94,71.9,71.91,45700.0,52.0157,52.0446,52.0157,52.0229,45700.0
2011-05-23 13:40:00,71.92,71.92,71.87,71.91,25400.0,52.0302,52.0302,51.994,52.0229,25400.0
2011-05-23 13:50:00,71.91,71.92,71.83,71.89,48700.0,52.0229,52.0302,51.9651,52.0085,48700.0
2011-05-23 14:00:00,71.89,71.9,71.83,71.88,57900.0,52.0085,52.0157,51.9651,52.0012,57900.0
2011-05-23 14:10:00,71.88,71.98,71.88,71.92,58200.0,52.0012,52.0736,52.0012,52.0302,58200.0
2011-05-23 14:20:00,71.93,71.93,71.81,71.81,56500.0,52.0374,52.0374,51.9506,51.9506,56500.0
2011-05-23 14:30:00,71.82,72.24,71.82,72.09,83200.0,51.9578,52.2617,51.9578,52.1532,83200.0
2011-05-23 14:40:00,72.09,72.09,71.94,71.95,73700.0,52.1532,52.1532,52.0446,52.0519,73700.0
2011-05-23 14:50:00,71.95,71.98,71.84,71.86,66600.0,52.0519,52.0736,51.9723,51.9868,66600.0
2011-05-23 15:00:00,71.85,71.91,71.82,71.82,100600.0,51.9795,52.0229,51.9578,51.9578,100600.0
2011-05-23 15:10:00,71.82,71.83,71.73,71.74,83100.0,51.9578,51.9651,51.8927,51.8999,83100.0
2011-05-23 15:20:00,71.74,71.76,71.7,71.72,71700.0,51.8999,51.9144,51.871,51.8855,71700.0
2011-05-23 15:30:00,71.72,71.73,71.51,71.51,113900.0,51.8855,51.8927,51.7336,51.7336,113900.0
2011-05-23 15:40:00,71.51,71.57,71.46,71.47,195500.0,51.7336,51.777,51.6974,51.7046,195500.0
2011-05-23 15:50:00,71.46,71.57,71.38,71.39,329500.0,51.6974,51.777,51.6395,51.6467,329500.0
2011-05-24 09:30:00,71.54,71.96,71.5,71.65,106900.0,51.7553,52.0591,51.7263,51.8348,106900.0
2011-05-24 09:40:00,71.63,71.78,71.41,71.47,54800.0,51.8204,51.9289,51.6612,51.7046,54800.0
2011-05-24 09:50:00,71.49,71.92,71.49,71.85,72600.0,51.7191,52.0302,51.7191,51.9795,72600.0
2011-05-24 10:00:00,71.86,71.95,71.49,71.55,49300.0,51.9868,52.0519,51.7191,51.7625,49300.0
2011-05-24 10:10:00,71.56,71.67,71.54,71.63,46200.0,51.7697,51.8493,51.7553,51.8204,46200.0
2011-05-24 10:20:00,71.62,71.76,71.38,71.4,55100.0,51.8131,51.9144,51.6395,51.654,55100.0
2011-05-24 10:30:00,71.42,71.55,71.4,71.43,64800.0,51.6684,51.7625,51.654,51.6757,64800.0
2011-05-24 10:40:00,71.44,71.44,71.24,71.26,85400.0,51.6829,51.6829,51.5382,51.5527,85400.0
2011-05-24 10:50:00,71.26,71.29,71.17,71.2,76900.0,51.5527,51.5744,51.4876,51.5093,76900.0
2011-05-24 11:00:00,71.21,71.29,71.2,71.22,93900.0,51.5165,51.5744,51.5093,51.5238,93900.0
2011-05-24 11:10:00,71.22,71.26,71.16,71.23,73100.0,51.5238,51.5527,51.4803,51.531,73100.0
2011-05-24 11:20:00,71.24,71.25,71.07,71.09,42000.0,51.5382,51.5455,51.4152,51.4297,42000.0
2011-05-24 11:30:00,71.09,71.24,71.09,71.13,42600.0,51.4297,51.5382,51.4297,51.4586,42600.0
2011-05-24 11:40:00,71.13,71.19,71.02,71.09,54600.0,51.4586,51.5021,51.3791,51.4297,54600.0
2011-05-24 11:50:00,71.08,71.12,71.03,71.1,39900.0,51.4225,51.4514,51.3863,51.4369,39900.0
2011-05-24 12:00:00,71.11,71.17,71.03,71.15,58300.0,51.4442,51.4876,51.3863,51.4731,58300.0
2011-05-24 12:10:00,71.16,71.18,71.05,71.05,49600.0,51.4803,51.4948,51.4008,51.4008,49600.0
2011-05-24 12:20:00,71.04,71.04,70.92,70.93,71700.0,51.3935,51.3935,51.3067,51.314,71700.0
2011-05-24 12:30:00,70.93,70.93,70.8,70.8,70300.0,51.314,51.314,51.2199,51.2199,70300.0
2011-05-24 12:40:00,70.8,70.94,70.8,70.89,46400.0,51.2199,51.3212,51.2199,51.285,46400.0
2011-05-24 12:50:00,70.9,70.96,70.89,70.96,21400.0,51.2923,51.3357,51.285,51.3357,21400.0
2011-05-24 13:00:00,70.94,71.0,70.93,70.99,56200.0,51.3212,51.3646,51.314,51.3574,56200.0
2011-05-24 13:10:00,70.99,71.0,70.88,70.89,28700.0,51.3574,51.3646,51.2778,51.285,28700.0
2011-05-24 13:20:00,70.9,71.0,70.85,70.99,28700.0,51.2923,51.3646,51.2561,51.3574,28700.0
2011-05-24 13:30:00,70.98,71.01,70.93,70.99,25500.0,51.3501,51.3718,51.314,51.3574,25500.0
2011-05-24 13:40:00,70.98,71.04,70.95,71.02,32300.0,51.3501,51.3935,51.3284,51.3791,32300.0
2011-05-24 13:50:00,71.04,71.06,70.97,71.01,37700.0,51.3935,51.408,51.3429,51.3718,37700.0
2011-05-24 14:00:00,71.01,71.07,71.01,71.04,37400.0,51.3718,51.4152,51.3718,51.3935,37400.0
2011-05-24 14:10:00,71.04,71.05,70.98,71.05,47800.0,51.3935,51.4008,51.3501,51.4008,47800.0
2011-05-24 14:20:00,71.06,71.08,70.97,70.99,45800.0,51.408,51.4225,51.3429,51.3574,45800.0
2011-05-24 14:30:00,71.0,71.03,70.92,70.97,147900.0,51.3646,51.3863,51.3067,51.3429,147900.0
2011-05-24 14:40:00,70.96,71.11,70.96,71.05,83100.0,51.3357,51.4442,51.3357,51.4008,83100.0
2011-05-24 14:50:00,71.05,71.13,71.01,71.13,38300.0,51.4008,51.4586,51.3718,51.4586,38300.0
2011-05-24 15:00:00,71.13,71.2,71.13,71.16,65500.0,51.4586,51.5093,51.4586,51.4803,65500.0
2011-05-24 15:10:00,71.16,71.2,71.13,71.16,69800.0,51.4803,51.5093,51.4586,51.4803,69800.0
2011-05-24 15:20:00,71.17,71.19,71.14,71.15,64000.0,51.4876,51.5021,51.4659,51.4731,64000.0
2011-05-24 15:30:00,71.15,71.17,71.11,71.16,62700.0,51.4731,51.4876,51.4442,51.4803,62700.0
2011-05-24 15:40:00,71.16,71.17,71.02,71.05,132400.0,51.4803,51.4876,51.3791,51.4008,132400.0
2011-05-24 15:50:00,71.04,71.06,70.94,70.97,277800.0,51.3935,51.408,51.3212,51.3429,277800.0
2011-05-25 09:30:00,70.8,70.8,70.38,70.55,102000.0,51.2199,51.2199,50.9161,51.039,102000.0
2011-05-25 09:40:00,70.58,70.71,70.45,70.48,92800.0,51.0607,51.1548,50.9667,50.9884,92800.0
2011-05-25 09:50:00,70.47,70.54,70.3,70.3,64500.0,50.9812,51.0318,50.8582,50.8582,64500.0
2011-05-25 10:00:00,70.31,70.33,70.17,70.31,78300.0,50.8654,50.8799,50.7641,50.8654,78300.0
2011-05-25 10:10:00,70.31,70.31,70.23,70.3,75000.0,50.8654,50.8654,50.8075,50.8582,75000.0
2011-05-25 10:20:00,70.29,70.35,70.25,70.34,90100.0,50.851,50.8944,50.822,50.8871,90100.0
2011-05-25 10:30:00,70.34,70.63,70.31,70.58,83500.0,50.8871,51.0969,50.8654,51.0607,83500.0
2011-05-25 10:40:00,70.58,70.61,70.4,70.45,53900.0,51.0607,51.0825,50.9305,50.9667,53900.0
2011-05-25 10:50:00,70.45,70.51,70.38,70.42,60200.0,50.9667,51.0101,50.9161,50.945,60200.0
2011-05-25 11:00:00,70.42,70.48,70.42,70.46,75700.0,50.945,50.9884,50.945,50.9739,75700.0
2011-05-25 11:10:00,70.45,70.5,70.43,70.43,73900.0,50.9667,51.0029,50.9522,50.9522,73900.0
2011-05-25 11:20:00,70.44,70.49,70.35,70.43,55100.0,50.9595,50.9956,50.8944,50.9522,55100.0
2011-05-25 11:30:00,70.43,70.5,70.41,70.49,73200.0,50.9522,51.0029,50.9378,50.9956,73200.0
2011-05-25 11:40:00,70.48,70.51,70.37,70.37,73600.0,50.9884,51.0101,50.9088,50.9088,73600.0
2011-05-25 11:50:00,70.37,70.41,70.34,70.36,41700.0,50.9088,50.9378,50.8871,50.9016,41700.0
2011-05-25 12:00:00,70.36,70.52,70.36,70.5,72800.0,50.9016,51.0173,50.9016,51.0029,72800.0
2011-05-25 12:10:00,70.48,70.52,70.48,70.51,55800.0,50.9884,51.0173,50.9884,51.0101,55800.0
2011-05-25 12:20:00,70.52,70.54,70.49,70.5,49400.0,51.0173,51.0318,50.9956,51.0029,49400.0
2011-05-25 12:30:00,70.5,70.54,70.48,70.53,44000.0,51.0029,51.0318,50.9884,51.0246,44000.0
2011-05-25 12:40:00,70.53,70.56,70.49,70.5,28100.0,51.0246,51.0463,50.9956,51.0029,28100.0
2011-05-25 12:50:00,70.49,70.57,70.49,70.55,38000.0,50.9956,51.0535,50.9956,51.039,38000.0
2011-05-25 13:00:00,70.55,70.57,70.53,70.53,46300.0,51.039,51.0535,51.0246,51.0246,46300.0
2011-05-25 13:10:00,70.53,70.53,70.45,70.47,73500.0,51.0246,51.0246,50.9667,50.9812,73500.0
2011-05-25 13:20:00,70.47,70.52,70.46,70.51,29300.0,50.9812,51.0173,50.9739,51.0101,29300.0
2011-05-25 13:30:00,70.51,70.57,70.49,70.55,36200.0,51.0101,51.0535,50.9956,51.039,36200.0
2011-05-25 13:40:00,70.55,70.57,70.49,70.53,60100.0,51.039,51.0535,50.9956,51.0246,60100.0
2011-05-25 13:50:00,70.53,70.61,70.49,70.57,55300.0,51.0246,51.0825,50.9956,51.0535,55300.0
2011-05-25 14:00:00,70.58,70.61,70.55,70.61,82100.0,51.0607,51.0825,51.039,51.0825,82100.0
2011-05-25 14:10:00,70.61,70.64,70.58,70.63,56500.0,51.0825,51.1042,51.0607,51.0969,56500.0
2011-05-25 14:20:00,70.62,70.63,70.58,70.62,59300.0,51.0897,51.0969,51.0607,51.0897,59300.0
2011-05-25 14:30:00,70.62,70.65,70.59,70.61,41200.0,51.0897,51.1114,51.068,51.0825,41200.0
2011-05-25 14:40:00,70.61,70.64,70.6,70.63,49600.0,51.0825,51.1042,51.0752,51.0969,49600.0
2011-05-25 14:50:00,70.63,70.66,70.6,70.66,50400.0,51.0969,51.1186,51.0752,51.1186,50400.0
2011-05-25 15:00:00,70.65,70.75,70.64,70.74,138100.0,51.1114,51.1837,51.1042,51.1765,138100.0
2011-05-25 15:10:00,70.74,70.75,70.68,70.73,102200.0,51.1765,51.1837,51.1331,51.1693,102200.0
2011-05-25 15:20:00,70.74,70.78,70.67,70.75,54000.0,51.1765,51.2054,51.1259,51.1837,54000.0
2011-05-25 15:30:00,70.74,70.79,70.68,70.68,60700.0,51.1765,51.2127,51.1331,51.1331,60700.0
2011-05-25 15:40:00,70.68,70.74,70.55,70.56,91800.0,51.1331,51.1765,51.039,51.0463,91800.0
2011-05-25 15:50:00,70.57,70.59,70.5,70.54,110400.0,51.0535,51.068,51.0029,51.0318,110400.0
2011-05-26 09:30:00,70.29,70.61,70.21,70.26,76500.0,50.851,51.0825,50.7931,50.8292,76500.0
2011-05-26 09:40:00,70.25,70.28,70.19,70.21,56800.0,50.822,50.8437,50.7786,50.7931,56800.0
2011-05-26 09:50:00,70.22,70.33,70.12,70.16,68300.0,50.8003,50.8799,50.728,50.7569,68300.0
2011-05-26 10:00:00,70.16,70.23,70.05,70.06,50000.0,50.7569,50.8075,50.6773,50.6846,50000.0
2011-05-26 10:10:00,70.06,70.12,69.92,69.97,56200.0,50.6846,50.728,50.5833,50.6194,56200.0
2011-05-26 10:20:00,69.96,70.14,69.9,70.04,61400.0,50.6122,50.7424,50.5688,50.6701,61400.0
2011-05-26 10:30:00,70.05,70.2,70.0,70.14,47900.0,50.6773,50.7858,50.6412,50.7424,47900.0
2011-05-26 10:40:00,70.14,70.14,70.0,70.02,51300.0,50.7424,50.7424,50.6412,50.6556,51300.0
2011-05-26 10:50:00,70.03,70.04,69.92,69.94,40400.0,50.6629,50.6701,50.5833,50.5977,40400.0
2011-05-26 11:00:00,69.94,69.96,69.85,69.89,70800.0,50.5977,50.6122,50.5326,50.5616,70800.0
2011-05-26 11:10:00,69.89,69.97,69.83,69.92,39300.0,50.5616,50.6194,50.5182,50.5833,39300.0
2011-05-26 11:20:00,69.92,69.92,69.86,69.91,33900.0,50.5833,50.5833,50.5399,50.576,33900.0
2011-05-26 11:30:00,69.91,70.04,69.91,69.99,46000.0,50.576,50.6701,50.576,50.6339,46000.0
2011-05-26 11:40:00,70.0,70.05,69.97,70.04,32600.0,50.6412,50.6773,50.6194,50.6701,32600.0
2011-05-26 11:50:00,70.04,70.18,70.04,70.16,32300.0,50.6701,50.7714,50.6701,50.7569,32300.0
2011-05-26 12:00:00,70.17,70.17,70.09,70.09,49500.0,50.7641,50.7641,50.7063,50.7063,49500.0
2011-05-26 12:10:00,70.1,70.23,70.1,70.13,43400.0,50.7135,50.8075,50.7135,50.7352,43400.0
2011-05-26 12:20:00,70.14,70.21,70.13,70.19,30100.0,50.7424,50.7931,50.7352,50.7786,30100.0
2011-05-26 12:30:00,70.18,70.2,70.08,70.11,28100.0,50.7714,50.7858,50.699,50.7207,28100.0
2011-05-26 12:40:00,70.12,70.22,70.12,70.21,48100.0,50.728,50.8003,50.728,50.7931,48100.0
2011-05-26 12:50:00,70.21,70.24,70.18,70.22,50200.0,50.7931,50.8148,50.7714,50.8003,50200.0
2011-05-26 13:00:00,70.23,70.34,70.22,70.22,43600.0,50.8075,50.8871,50.8003,50.8003,43600.0
2011-05-26 13:10:00,70.24,70.28,70.18,70.24,53300.0,50.8148,50.8437,50.7714,50.8148,53300.0
2011-05-26 13:20:00,70.23,70.32,70.19,70.28,34000.0,50.8075,50.8727,50.7786,50.8437,34000.0
2011-05-26 13:30:00,70.27,70.35,70.26,70.31,32300.0,50.8365,50.8944,50.8292,50.8654,32300.0
2011-05-26 13:40:00,70.31,70.34,70.28,70.29,20100.0,50.8654,50.8871,50.8437,50.851,20100.0
2011-05-26 13:50:00,70.29,70.36,70.25,70.29,43300.0,50.851,50.9016,50.822,50.851,43300.0
2011-05-26 14:00:00,70.3,70.3,70.26,70.26,39200.0,50.8582,50.8582,50.8292,50.8292,39200.0
2011-05-26 14:10:00,70.27,70.34,70.25,70.27,40200.0,50.8365,50.8871,50.822,50.8365,40200.0
2011-05-26 14:20:00,70.27,70.33,70.24,70.32,33500.0,50.8365,50.8799,50.8148,50.8727,33500.0
2011-05-26 14:30:00,70.32,70.41,70.3,70.31,53100.0,50.8727,50.9378,50.8582,50.8654,53100.0
2011-05-26 14:40:00,70.31,70.39,70.31,70.37,29700.0,50.8654,50.9233,50.8654,50.9088,29700.0
2011-05-26 14:50:00,70.37,70.39,70.2,70.34,52200.0,50.9088,50.9233,50.7858,50.8871,52200.0
2011-05-26 15:00:00,70.33,70.34,70.28,70.29,32700.0,50.8799,50.8871,50.8437,50.851,32700.0
2011-05-26 15:10:00,70.28,70.29,70.19,70.19,44400.0,50.8437,50.851,50.7786,50.7786,44400.0
2011-05-26 15:20:00,70.19,70.35,70.18,70.34,75900.0,50.7786,50.8944,50.7714,50.8871,75900.0
2011-05-26 15:30:00,70.34,70.39,70.28,70.31,63800.0,50.8871,50.9233,50.8437,50.8654,63800.0
2011-05-26 15:40:00,70.32,70.34,70.12,70.13,58900.0,50.8727,50.8871,50.728,50.7352,58900.0
2011-05-26 15:50:00,70.13,70.23,70.12,70.2,124200.0,50.7352,50.8075,50.728,50.7858,124200.0
2011-05-27 09:30:00,70.53,70.93,70.46,70.93,247600.0,51.0246,51.314,50.9739,51.314,247600.0
2011-05-27 09:40:00,70.92,71.02,70.9,70.95,77000.0,51.3067,51.3791,51.2923,51.3284,77000.0
2011-05-27 09:50:00,70.94,71.14,70.92,70.93,133500.0,51.3212,51.4659,51.3067,51.314,133500.0
2011-05-27 10:00:00,70.93,71.0,70.69,70.73,114500.0,51.314,51.3646,51.1403,51.1693,114500.0
2011-05-27 10:10:00,70.74,70.84,70.66,70.71,69700.0,51.1765,51.2488,51.1186,51.1548,69700.0
2011-05-27 10:20:00,70.71,70.71,70.6,70.66,70100.0,51.1548,51.1548,51.0752,51.1186,70100.0
2011-05-27 10:30:00,70.66,70.7,70.61,70.63,60800.0,51.1186,51.1476,51.0825,51.0969,60800.0
2011-05-27 10:40:00,70.63,70.78,70.6,70.75,95500.0,51.0969,51.2054,51.0752,51.1837,95500.0
2011-05-27 10:50:00,70.75,70.83,70.69,70.83,29500.0,51.1837,51.2416,51.1403,51.2416,29500.0
2011-05-27 11:00:00,70.83,71.0,70.81,70.95,128900.0,51.2416,51.3646,51.2271,51.3284,128900.0
2011-05-27 11:10:00,70.93,70.96,70.78,70.83,48300.0,51.314,51.3357,51.2054,51.2416,48300.0
2011-05-27 11:20:00,70.83,70.83,70.7,70.81,56600.0,51.2416,51.2416,51.1476,51.2271,56600.0
2011-05-27 11:30:00,70.82,70.96,70.74,70.95,36000.0,51.2344,51.3357,51.1765,51.3284,36000.0
2011-05-27 11:40:00,70.95,71.04,70.94,71.02,52900.0,51.3284,51.3935,51.3212,51.3791,52900.0
2011-05-27 11:50:00,71.02,71.16,71.0,71.15,81800.0,51.3791,51.4803,51.3646,51.4731,81800.0
2011-05-27 12:00:00,71.16,71.25,71.12,71.19,105100.0,51.4803,51.5455,51.4514,51.5021,105100.0
2011-05-27 12:10:00,71.19,71.32,71.18,71.29,42900.0,51.5021,51.5961,51.4948,51.5744,42900.0
2011-05-27 12:20:00,71.28,71.29,71.23,71.24,32300.0,51.5672,51.5744,51.531,51.5382,32300.0
2011-05-27 12:30:00,71.23,71.4,71.23,71.4,36400.0,51.531,51.654,51.531,51.654,36400.0
2011-05-27 12:40:00,71.4,71.48,71.39,71.44,53500.0,51.654,51.7118,51.6467,51.6829,53500.0
2011-05-27 12:50:00,71.43,71.48,71.4,71.44,41500.0,51.6757,51.7118,51.654,51.6829,41500.0
2011-05-27 13:00:00,71.44,71.46,71.36,71.37,59600.0,51.6829,51.6974,51.625,51.6323,59600.0
2011-05-27 13:10:00,71.36,71.38,71.32,71.34,55200.0,51.625,51.6395,51.5961,51.6106,55200.0
2011-05-27 13:20:00,71.34,71.43,71.29,71.42,73100.0,51.6106,51.6757,51.5744,51.6684,73100.0
2011-05-27 13:30:00,71.43,71.53,71.43,71.5,89000.0,51.6757,51.748,51.6757,51.7263,89000.0
2011-05-27 13:40:00,71.51,71.54,71.48,71.52,31900.0,51.7336,51.7553,51.7118,51.7408,31900.0
2011-05-27 13:50:00,71.52,71.52,71.4,71.4,59800.0,51.7408,51.7408,51.654,51.654,59800.0
2011-05-27 14:00:00,71.4,71.41,71.31,71.31,42700.0,51.654,51.6612,51.5889,51.5889,42700.0
2011-05-27 14:10:00,71.31,71.32,71.26,71.28,40000.0,51.5889,51.5961,51.5527,51.5672,40000.0
2011-05-27 14:20:00,71.28,71.28,71.21,71.24,21000.0,51.5672,51.5672,51.5165,51.5382,21000.0
2011-05-27 14:30:00,71.24,71.26,71.21,71.22,29800.0,51.5382,51.5527,51.5165,51.5238,29800.0
2011-05-27 14:40:00,71.22,71.38,71.18,71.35,158200.0,51.5238,51.6395,51.4948,51.6178,158200.0
2011-05-27 14:50:00,71.34,71.36,71.18,71.21,55500.0,51.6106,51.625,51.4948,51.5165,55500.0
2011-05-27 15:00:00,71.22,71.3,71.2,71.28,44800.0,51.5238,51.5816,51.5093,51.5672,44800.0
2011-05-27 15:10:00,71.28,71.32,71.27,71.3,47200.0,51.5672,51.5961,51.5599,51.5816,47200.0
2011-05-27 15:20:00,71.3,71.4,71.29,71.39,73100.0,51.5816,51.654,51.5744,51.6467,73100.0
2011-05-27 15:30:00,71.39,71.41,71.34,71.34,114000.0,51.6467,51.6612,51.6106,51.6106,114000.0
2011-05-27 15:40:00,71.34,71.34,71.27,71.28,73500.0,51.6106,51.6106,51.5599,51.5672,73500.0
2011-05-27 15:50:00,71.28,71.29,71.23,71.28,122300.0,51.5672,51.5744,51.531,51.5672,122300.0
2011-05-31 09:30:00,73.05,74.22,72.77,74.14,282200.0,52.8477,53.6941,52.6451,53.6362,282200.0
2011-05-31 09:40:00,74.16,74.28,73.8,74.08,174700.0,53.6507,53.7375,53.3902,53.5928,174700.0
2011-05-31 09:50:00,74.04,74.37,74.03,74.26,189800.0,53.5639,53.8026,53.5566,53.723,189800.0
2011-05-31 10:00:00,74.3,74.32,74.13,74.3,139200.0,53.752,53.7664,53.629,53.752,139200.0
2011-05-31 10:10:00,74.3,74.37,74.03,74.19,106200.0,53.752,53.8026,53.5566,53.6724,106200.0
2011-05-31 10:20:00,74.2,74.43,74.07,74.39,228000.0,53.6796,53.846,53.5856,53.8171,228000.0
2011-05-31 10:30:00,74.4,74.4,73.85,74.03,177500.0,53.8243,53.8243,53.4264,53.5566,177500.0
2011-05-31 10:40:00,74.04,74.25,74.0,74.11,121900.0,53.5639,53.7158,53.5349,53.6145,121900.0
2011-05-31 10:50:00,74.11,74.29,74.1,74.27,105200.0,53.6145,53.7447,53.6073,53.7303,105200.0
2011-05-31 11:00:00,74.28,74.53,74.25,74.51,213000.0,53.7375,53.9184,53.7158,53.9039,213000.0
2011-05-31 11:10:00,74.51,74.61,74.4,74.49,122700.0,53.9039,53.9762,53.8243,53.8894,122700.0
2011-05-31 11:20:00,74.5,74.61,74.49,74.61,113400.0,53.8967,53.9762,53.8894,53.9762,113400.0
2011-05-31 11:30:00,74.61,74.69,74.58,74.59,69700.0,53.9762,54.0341,53.9545,53.9618,69700.0
2011-05-31 11:40:00,74.6,74.64,74.54,74.55,68000.0,53.969,53.9979,53.9256,53.9328,68000.0
2011-05-31 11:50:00,74.55,74.56,74.16,74.17,74500.0,53.9328,53.9401,53.6507,53.6579,74500.0
2011-05-31 12:00:00,74.16,74.5,74.06,74.47,87700.0,53.6507,53.8967,53.5783,53.875,87700.0
2011-05-31 12:10:00,74.47,74.55,74.35,74.42,81300.0,53.875,53.9328,53.7881,53.8388,81300.0
2011-05-31 12:20:00,74.42,74.42,74.33,74.38,50800.0,53.8388,53.8388,53.7737,53.8098,50800.0
2011-05-31 12:30:00,74.38,74.39,74.2,74.3,52400.0,53.8098,53.8171,53.6796,53.752,52400.0
2011-05-31 12:40:00,74.29,74.39,74.22,74.23,43700.0,53.7447,53.8171,53.6941,53.7013,43700.0
2011-05-31 12:50:00,74.23,74.36,74.18,74.31,60100.0,53.7013,53.7954,53.6652,53.7592,60100.0
2011-05-31 13:00:00,74.3,74.36,74.28,74.31,37500.0,53.752,53.7954,53.7375,53.7592,37500.0
2011-05-31 13:10:00,74.3,74.4,74.29,74.4,41000.0,53.752,53.8243,53.7447,53.8243,41000.0
2011-05-31 13:20:00,74.4,74.48,74.4,74.44,52100.0,53.8243,53.8822,53.8243,53.8532,52100.0
2011-05-31 13:30:00,74.43,74.52,74.42,74.46,56600.0,53.846,53.9111,53.8388,53.8677,56600.0
2011-05-31 13:40:00,74.45,74.54,74.41,74.46,47100.0,53.8605,53.9256,53.8315,53.8677,47100.0
2011-05-31 13:50:00,74.46,74.52,74.43,74.45,47200.0,53.8677,53.9111,53.846,53.8605,47200.0
2011-05-31 14:00:00,74.45,74.45,74.13,74.16,63200.0,53.8605,53.8605,53.629,53.6507,63200.0
2011-05-31 14:10:00,74.17,74.2,74.03,74.12,90300.0,53.6579,53.6796,53.5566,53.6217,90300.0
2011-05-31 14:20:00,74.12,74.2,74.1,74.18,54500.0,53.6217,53.6796,53.6073,53.6652,54500.0
2011-05-31 14:30:00,74.18,74.19,74.06,74.11,72600.0,53.6652,53.6724,53.5783,53.6145,72600.0
2011-05-31 14:40:00,74.1,74.24,74.1,74.2,78400.0,53.6073,53.7086,53.6073,53.6796,78400.0
2011-05-31 14:50:00,74.2,74.3,74.19,74.29,75500.0,53.6796,53.752,53.6724,53.7447,75500.0
2011-05-31 15:00:00,74.28,74.29,74.16,74.2,95900.0,53.7375,53.7447,53.6507,53.6796,95900.0
2011-05-31 15:10:00,74.2,74.31,74.2,74.31,96500.0,53.6796,53.7592,53.6796,53.7592,96500.0
2011-05-31 15:20:00,74.3,74.35,74.26,74.33,123100.0,53.752,53.7881,53.723,53.7737,123100.0
2011-05-31 15:30:00,74.33,74.35,74.19,74.19,139500.0,53.7737,53.7881,53.6724,53.6724,139500.0
2011-05-31 15:40:00,74.19,74.23,74.14,74.16,166100.0,53.6724,53.7013,53.6362,53.6507,166100.0
2011-05-31 15:50:00,74.17,74.25,74.17,74.24,371100.0,53.6579,53.7158,53.6579,53.7086,371100.0
2011-06-01 09:30:00,73.83,74.14,73.74,73.8,71400.0,53.4119,53.6362,53.3468,53.3902,71400.0
2011-06-01 09:40:00,73.82,73.92,73.56,73.56,74000.0,53.4047,53.4771,53.2166,53.2166,74000.0
2011-06-01 09:50:00,73.56,73.58,73.37,73.39,56700.0,53.2166,53.2311,53.0792,53.0936,56700.0
2011-06-01 10:00:00,73.36,73.38,73.13,73.2,94300.0,53.0719,53.0864,52.9055,52.9562,94300.0
2011-06-01 10:10:00,73.19,73.19,72.9,72.98,71500.0,52.9489,52.9489,52.7391,52.797,71500.0
2011-06-01 10:20:00,72.98,73.02,72.78,72.81,62600.0,52.797,52.826,52.6523,52.674,62600.0
2011-06-01 10:30:00,72.81,72.97,72.79,72.83,54900.0,52.674,52.7898,52.6596,52.6885,54900.0
2011-06-01 10:40:00,72.83,72.95,72.74,72.74,59500.0,52.6885,52.7753,52.6234,52.6234,59500.0
2011-06-01 10:50:00,72.74,72.77,72.58,72.69,64900.0,52.6234,52.6451,52.5076,52.5872,64900.0
2011-06-01 11:00:00,72.68,72.81,72.65,72.73,48400.0,52.58,52.674,52.5583,52.6162,48400.0
2011-06-01 11:10:00,72.76,72.84,72.71,72.71,21800.0,52.6379,52.6957,52.6017,52.6017,21800.0
2011-06-01 11:20:00,72.7,72.86,72.69,72.76,42100.0,52.5945,52.7102,52.5872,52.6379,42100.0
2011-06-01 11:30:00,72.76,72.76,72.58,72.58,35300.0,52.6379,52.6379,52.5076,52.5076,35300.0
2011-06-01 11:40:00,72.59,72.61,72.47,72.48,42000.0,52.5149,52.5293,52.4281,52.4353,42000.0
2011-06-01 11:50:00,72.48,72.6,72.47,72.55,27900.0,52.4353,52.5221,52.4281,52.4859,27900.0
2011-06-01 12:00:00,72.54,72.58,72.31,72.31,49700.0,52.4787,52.5076,52.3123,52.3123,49700.0
2011-06-01 12:10:00,72.3,72.31,72.12,72.17,47700.0,52.3051,52.3123,52.1749,52.211,47700.0
2011-06-01 12:20:00,72.16,72.2,71.97,72.19,120400.0,52.2038,52.2327,52.0663,52.2255,120400.0
2011-06-01 12:30:00,72.18,72.31,72.17,72.27,32400.0,52.2183,52.3123,52.211,52.2834,32400.0
2011-06-01 12:40:00,72.26,72.31,72.19,72.3,25100.0,52.2761,52.3123,52.2255,52.3051,25100.0
2011-06-01 12:50:00,72.29,72.31,72.21,72.27,21300.0,52.2978,52.3123,52.24,52.2834,21300.0
2011-06-01 13:00:00,72.27,72.34,72.1,72.12,35800.0,52.2834,52.334,52.1604,52.1749,35800.0
2011-06-01 13:10:00,72.13,72.13,71.98,72.02,93500.0,52.1821,52.1821,52.0736,52.1025,93500.0
2011-06-01 13:20:00,72.02,72.03,71.84,71.99,53900.0,52.1025,52.1097,51.9723,52.0808,53900.0
2011-06-01 13:30:00,71.98,72.21,71.95,72.21,56900.0,52.0736,52.24,52.0519,52.24,56900.0
2011-06-01 13:40:00,72.2,72.21,72.04,72.16,27500.0,52.2327,52.24,52.117,52.2038,27500.0
2011-06-01 13:50:00,72.16,72.16,72.0,72.1,26200.0,52.2038,52.2038,52.088,52.1604,26200.0
2011-06-01 14:00:00,72.1,72.19,72.02,72.18,30300.0,52.1604,52.2255,52.1025,52.2183,30300.0
2011-06-01 14:10:00,72.18,72.2,72.02,72.11,30800.0,52.2183,52.2327,52.1025,52.1676,30800.0
2011-06-01 14:20:00,72.12,72.18,72.05,72.06,21700.0,52.1749,52.2183,52.1242,52.1314,21700.0
2011-06-01 14:30:00,72.04,72.06,71.89,71.98,56900.0,52.117,52.1314,52.0085,52.0736,56900.0
2011-06-01 14:40:00,71.96,71.98,71.85,71.91,54300.0,52.0591,52.0736,51.9795,52.0229,54300.0
2011-06-01 14:50:00,71.91,72.2,71.89,72.18,71400.0,52.0229,52.2327,52.0085,52.2183,71400.0
2011-06-01 15:00:00,72.17,72.34,72.14,72.34,108700.0,52.211,52.334,52.1893,52.334,108700.0
2011-06-01 15:10:00,72.33,72.36,72.15,72.24,84700.0,52.3268,52.3485,52.1966,52.2617,84700.0
2011-06-01 15:20:00,72.24,72.24,72.06,72.13,70600.0,52.2617,52.2617,52.1314,52.1821,70600.0
2011-06-01 15:30:00,72.13,72.38,72.08,72.25,238000.0,52.1821,52.363,52.1459,52.2689,238000.0
2011-06-01 15:40:00,72.25,72.25,71.8,71.87,175100.0,52.2689,52.2689,51.9434,51.994,175100.0
2011-06-01 15:50:00,71.88,71.98,71.78,71.81,308600.0,52.0012,52.0736,51.9289,51.9506,308600.0
2011-06-02 09:30:00,71.97,72.5,71.85,72.05,67000.0,52.0663,52.4498,51.9795,52.1242,67000.0
2011-06-02 09:40:00,72.02,72.02,71.7,71.85,73800.0,52.1025,52.1025,51.871,51.9795,73800.0
2011-06-02 09:50:00,71.85,72.25,71.77,72.03,97100.0,51.9795,52.2689,51.9216,52.1097,97100.0
2011-06-02 10:00:00,72.04,72.37,72.03,72.22,68900.0,52.117,52.3557,52.1097,52.2472,68900.0
2011-06-02 10:10:00,72.22,72.36,72.11,72.16,64100.0,52.2472,52.3485,52.1676,52.2038,64100.0
2011-06-02 10:20:00,72.16,72.19,72.03,72.09,60600.0,52.2038,52.2255,52.1097,52.1532,60600.0
2011-06-02 10:30:00,72.07,72.13,71.97,72.02,43000.0,52.1387,52.1821,52.0663,52.1025,43000.0
2011-06-02 10:40:00,72.01,72.06,71.89,72.0,52600.0,52.0953,52.1314,52.0085,52.088,52600.0
2011-06-02 10:50:00,72.0,72.01,71.8,71.81,27200.0,52.088,52.0953,51.9434,51.9506,27200.0
2011-06-02 11:00:00,71.81,71.93,71.77,71.89,41000.0,51.9506,52.0374,51.9216,52.0085,41000.0
2011-06-02 11:10:00,71.87,71.88,71.71,71.84,58300.0,51.994,52.0012,51.8782,51.9723,58300.0
2011-06-02 11:20:00,71.84,71.93,71.72,71.87,72500.0,51.9723,52.0374,51.8855,51.994,72500.0
2011-06-02 11:30:00,71.87,71.92,71.79,71.9,86300.0,51.994,52.0302,51.9361,52.0157,86300.0
2011-06-02 11:40:00,71.89,71.95,71.61,71.64,82400.0,52.0085,52.0519,51.8059,51.8276,82400.0
2011-06-02 11:50:00,71.64,71.7,71.49,71.68,100200.0,51.8276,51.871,51.7191,51.8565,100200.0
2011-06-02 12:00:00,71.69,71.71,71.6,71.7,73600.0,51.8638,51.8782,51.7987,51.871,73600.0
2011-06-02 12:10:00,71.7,71.7,71.61,71.63,79600.0,51.871,51.871,51.8059,51.8204,79600.0
2011-06-02 12:20:00,71.62,71.7,71.59,71.69,75300.0,51.8131,51.871,51.7914,51.8638,75300.0
2011-06-02 12:30:00,71.68,71.69,71.57,71.58,55500.0,51.8565,51.8638,51.777,51.7842,55500.0
2011-06-02 12:40:00,71.58,71.72,71.55,71.65,66700.0,51.7842,51.8855,51.7625,51.8348,66700.0
2011-06-02 12:50:00,71.65,71.72,71.64,71.65,60300.0,51.8348,51.8855,51.8276,51.8348,60300.0
2011-06-02 13:00:00,71.65,71.77,71.65,71.7,68400.0,51.8348,51.9216,51.8348,51.871,68400.0
2011-06-02 13:10:00,71.7,71.7,71.64,71.69,33400.0,51.871,51.871,51.8276,51.8638,33400.0
2011-06-02 13:20:00,71.69,71.78,71.63,71.73,33000.0,51.8638,51.9289,51.8204,51.8927,33000.0
2011-06-02 13:30:00,71.72,71.72,71.51,71.54,45200.0,51.8855,51.8855,51.7336,51.7553,45200.0
2011-06-02 13:40:00,71.54,71.69,71.54,71.59,24000.0,51.7553,51.8638,51.7553,51.7914,24000.0
2011-06-02 13:50:00,71.59,71.81,71.52,71.75,31500.0,51.7914,51.9506,51.7408,51.9072,31500.0
2011-06-02 14:00:00,71.74,71.81,71.62,71.62,30600.0,51.8999,51.9506,51.8131,51.8131,30600.0
2011-06-02 14:10:00,71.62,71.71,71.5,71.52,52500.0,51.8131,51.8782,51.7263,51.7408,52500.0
2011-06-02 14:20:00,71.51,71.61,71.47,71.58,30800.0,51.7336,51.8059,51.7046,51.7842,30800.0
2011-06-02 14:30:00,71.58,71.65,71.56,71.61,28100.0,51.7842,51.8348,51.7697,51.8059,28100.0
2011-06-02 14:40:00,71.61,71.7,71.58,71.7,27500.0,51.8059,51.871,51.7842,51.871,27500.0
2011-06-02 14:50:00,71.7,71.72,71.59,71.65,38200.0,51.871,51.8855,51.7914,51.8348,38200.0
2011-06-02 15:00:00,71.65,71.68,71.55,71.58,51200.0,51.8348,51.8565,51.7625,51.7842,51200.0
2011-06-02 15:10:00,71.58,71.63,71.53,71.56,33700.0,51.7842,51.8204,51.748,51.7697,33700.0
2011-06-02 15:20:00,71.55,71.63,71.53,71.58,38700.0,51.7625,51.8204,51.748,51.7842,38700.0
2011-06-02 15:30:00,71.58,71.63,71.52,71.52,57800.0,51.7842,51.8204,51.7408,51.7408,57800.0
2011-06-02 15:40:00,71.52,71.61,71.46,71.5,111500.0,51.7408,51.8059,51.6974,51.7263,111500.0
2011-06-02 15:50:00,71.5,71.5,71.35,71.43,144200.0,51.7263,51.7263,51.6178,51.6757,144200.0
2011-06-03 09:30:00,70.53,70.7,70.3,70.5,56900.0,51.0246,51.1476,50.8582,51.0029,56900.0
2011-06-03 09:40:00,70.5,70.62,70.25,70.35,34000.0,51.0029,51.0897,50.822,50.8944,34000.0
2011-06-03 09:50:00,70.34,70.35,70.08,70.13,60500.0,50.8871,50.8944,50.699,50.7352,60500.0
2011-06-03 10:00:00,70.15,70.31,70.04,70.25,151300.0,50.7497,50.8654,50.6701,50.822,151300.0
2011-06-03 10:10:00,70.26,70.38,70.15,70.21,119500.0,50.8292,50.9161,50.7497,50.7931,119500.0
2011-06-03 10:20:00,70.23,70.32,70.04,70.29,80700.0,50.8075,50.8727,50.6701,50.851,80700.0
2011-06-03 10:30:00,70.3,70.48,70.3,70.38,111200.0,50.8582,50.9884,50.8582,50.9161,111200.0
2011-06-03 10:40:00,70.39,70.63,70.38,70.56,48300.0,50.9233,51.0969,50.9161,51.0463,48300.0
2011-06-03 10:50:00,70.55,70.59,70.43,70.5,46500.0,51.039,51.068,50.9522,51.0029,46500.0
2011-06-03 11:00:00,70.51,70.56,70.4,70.43,55200.0,51.0101,51.0463,50.9305,50.9522,55200.0
2011-06-03 11:10:00,70.44,70.52,70.43,70.5,52500.0,50.9595,51.0173,50.9522,51.0029,52500.0
2011-06-03 11:20:00,70.49,70.62,70.46,70.5,55700.0,50.9956,51.0897,50.9739,51.0029,55700.0
2011-06-03 11:30:00,70.5,70.67,70.5,70.58,63400.0,51.0029,51.1259,51.0029,51.0607,63400.0
2011-06-03 11:40:00,70.57,70.7,70.56,70.64,50400.0,51.0535,51.1476,51.0463,51.1042,50400.0
2011-06-03 11:50:00,70.65,70.7,70.62,70.63,77900.0,51.1114,51.1476,51.0897,51.0969,77900.0
2011-06-03 12:00:00,70.64,70.69,70.57,70.65,97100.0,51.1042,51.1403,51.0535,51.1114,97100.0
2011-06-03 12:10:00,70.63,70.75,70.63,70.73,36700.0,51.0969,51.1837,51.0969,51.1693,36700.0
2011-06-03 12:20:00,70.75,70.75,70.66,70.68,45600.0,51.1837,51.1837,51.1186,51.1331,45600.0
2011-06-03 12:30:00,70.68,70.75,70.66,70.72,58400.0,51.1331,51.1837,51.1186,51.162,58400.0
2011-06-03 12:40:00,70.74,70.86,70.71,70.84,85100.0,51.1765,51.2633,51.1548,51.2488,85100.0
2011-06-03 12:50:00,70.85,70.85,70.72,70.77,32400.0,51.2561,51.2561,51.162,51.1982,32400.0
2011-06-03 13:00:00,70.77,70.85,70.77,70.82,33400.0,51.1982,51.2561,51.1982,51.2344,33400.0
2011-06-03 13:10:00,70.82,70.85,70.77,70.84,42100.0,51.2344,51.2561,51.1982,51.2488,42100.0
2011-06-03 13:20:00,70.85,70.86,70.74,70.79,50700.0,51.2561,51.2633,51.1765,51.2127,50700.0
2011-06-03 13:30:00,70.79,70.81,70.76,70.77,31600.0,51.2127,51.2271,51.191,51.1982,31600.0
2011-06-03 13:40:00,70.76,70.82,70.75,70.8,18500.0,51.191,51.2344,51.1837,51.2199,18500.0
2011-06-03 13:50:00,70.81,70.83,70.63,70.64,23400.0,51.2271,51.2416,51.0969,51.1042,23400.0
2011-06-03 14:00:00,70.62,70.75,70.58,70.7,39000.0,51.0897,51.1837,51.0607,51.1476,39000.0
2011-06-03 14:10:00,70.71,70.75,70.66,70.73,51500.0,51.1548,51.1837,51.1186,51.1693,51500.0
2011-06-03 14:20:00,70.73,70.81,70.7,70.75,31000.0,51.1693,51.2271,51.1476,51.1837,31000.0
2011-06-03 14:30:00,70.74,70.76,70.6,70.63,76600.0,51.1765,51.191,51.0752,51.0969,76600.0
2011-06-03 14:40:00,70.62,70.67,70.56,70.66,47000.0,51.0897,51.1259,51.0463,51.1186,47000.0
2011-06-03 14:50:00,70.65,70.7,70.59,70.62,71500.0,51.1114,51.1476,51.068,51.0897,71500.0
2011-06-03 15:00:00,70.61,70.62,70.54,70.55,72500.0,51.0825,51.0897,51.0318,51.039,72500.0
2011-06-03 15:10:00,70.56,70.67,70.52,70.56,81000.0,51.0463,51.1259,51.0173,51.0463,81000.0
2011-06-03 15:20:00,70.57,70.66,70.55,70.65,61700.0,51.0535,51.1186,51.039,51.1114,61700.0
2011-06-03 15:30:00,70.66,70.71,70.61,70.71,91500.0,51.1186,51.1548,51.0825,51.1548,91500.0
2011-06-03 15:40:00,70.7,70.8,70.64,70.67,101300.0,51.1476,51.2199,51.1042,51.1259,101300.0
2011-06-03 15:50:00,70.67,70.71,70.51,70.6,217900.0,51.1259,51.1548,51.0101,51.0752,217900.0
2011-06-06 09:30:00,70.41,70.79,70.33,70.76,58200.0,50.9378,51.2127,50.8799,51.191,58200.0
2011-06-06 09:40:00,70.76,70.78,70.63,70.73,37500.0,51.191,51.2054,51.0969,51.1693,37500.0
2011-06-06 09:50:00,70.73,70.76,70.65,70.73,69700.0,51.1693,51.191,51.1114,51.1693,69700.0
2011-06-06 10:00:00,70.71,70.76,70.59,70.66,57600.0,51.1548,51.191,51.068,51.1186,57600.0
2011-06-06 10:10:00,70.66,70.73,70.66,70.67,40400.0,51.1186,51.1693,51.1186,51.1259,40400.0
2011-06-06 10:20:00,70.65,70.71,70.59,70.67,58100.0,51.1114,51.1548,51.068,51.1259,58100.0
2011-06-06 10:30:00,70.66,70.69,70.6,70.64,51100.0,51.1186,51.1403,51.0752,51.1042,51100.0
2011-06-06 10:40:00,70.64,70.67,70.59,70.62,63700.0,51.1042,51.1259,51.068,51.0897,63700.0
2011-06-06 10:50:00,70.63,70.81,70.63,70.79,35700.0,51.0969,51.2271,51.0969,51.2127,35700.0
2011-06-06 11:00:00,70.78,70.94,70.76,70.93,43500.0,51.2054,51.3212,51.191,51.314,43500.0
2011-06-06 11:10:00,70.92,71.03,70.79,70.9,129500.0,51.3067,51.3863,51.2127,51.2923,129500.0
2011-06-06 11:20:00,70.92,71.04,70.91,71.01,49500.0,51.3067,51.3935,51.2995,51.3718,49500.0
2011-06-06 11:30:00,71.01,71.06,70.98,71.02,52000.0,51.3718,51.408,51.3501,51.3791,52000.0
2011-06-06 11:40:00,71.01,71.03,70.96,71.0,22300.0,51.3718,51.3863,51.3357,51.3646,22300.0
2011-06-06 11:50:00,71.0,71.06,70.97,71.03,42700.0,51.3646,51.408,51.3429,51.3863,42700.0
2011-06-06 12:00:00,71.02,71.11,71.0,71.1,22100.0,51.3791,51.4442,51.3646,51.4369,22100.0
2011-06-06 12:10:00,71.11,71.11,71.02,71.08,21100.0,51.4442,51.4442,51.3791,51.4225,21100.0
2011-06-06 12:20:00,71.08,71.09,71.0,71.04,45000.0,51.4225,51.4297,51.3646,51.3935,45000.0
2011-06-06 12:30:00,71.03,71.03,70.88,70.89,15700.0,51.3863,51.3863,51.2778,51.285,15700.0
2011-06-06 12:40:00,70.89,70.91,70.79,70.81,80700.0,51.285,51.2995,51.2127,51.2271,80700.0
2011-06-06 12:50:00,70.81,70.82,70.74,70.77,49900.0,51.2271,51.2344,51.1765,51.1982,49900.0
2011-06-06 13:00:00,70.76,70.85,70.75,70.85,47500.0,51.191,51.2561,51.1837,51.2561,47500.0
2011-06-06 13:10:00,70.85,70.99,70.85,70.99,27600.0,51.2561,51.3574,51.2561,51.3574,27600.0
2011-06-06 13:20:00,70.99,71.0,70.91,70.92,32500.0,51.3574,51.3646,51.2995,51.3067,32500.0
2011-06-06 13:30:00,70.92,70.93,70.82,70.84,24600.0,51.3067,51.314,51.2344,51.2488,24600.0
2011-06-06 13:40:00,70.83,70.87,70.78,70.84,40000.0,51.2416,51.2705,51.2054,51.2488,40000.0
2011-06-06 13:50:00,70.84,70.86,70.81,70.82,15500.0,51.2488,51.2633,51.2271,51.2344,15500.0
2011-06-06 14:00:00,70.84,70.91,70.8,70.9,30800.0,51.2488,51.2995,51.2199,51.2923,30800.0
2011-06-06 14:10:00,70.9,70.9,70.85,70.87,67600.0,51.2923,51.2923,51.2561,51.2705,67600.0
2011-06-06 14:20:00,70.87,70.95,70.87,70.89,21400.0,51.2705,51.3284,51.2705,51.285,21400.0
2011-06-06 14:30:00,70.87,70.95,70.87,70.92,18200.0,51.2705,51.3284,51.2705,51.3067,18200.0
2011-06-06 14:40:00,70.92,70.96,70.86,70.9,48300.0,51.3067,51.3357,51.2633,51.2923,48300.0
2011-06-06 14:50:00,70.92,70.93,70.84,70.87,64100.0,51.3067,51.314,51.2488,51.2705,64100.0
2011-06-06 15:00:00,70.87,70.9,70.69,70.69,35800.0,51.2705,51.2923,51.1403,51.1403,35800.0
2011-06-06 15:10:00,70.7,70.71,70.59,70.71,83000.0,51.1476,51.1548,51.068,51.1548,83000.0
2011-06-06 15:20:00,70.71,70.78,70.7,70.77,85700.0,51.1548,51.2054,51.1476,51.1982,85700.0
2011-06-06 15:30:00,70.77,70.89,70.76,70.86,65500.0,51.1982,51.285,51.191,51.2633,65500.0
2011-06-06 15:40:00,70.85,70.89,70.79,70.82,116200.0,51.2561,51.285,51.2127,51.2344,116200.0
2011-06-06 15:50:00,70.82,70.82,70.69,70.71,137100.0,51.2344,51.2344,51.1403,51.1548,137100.0
2011-06-07 09:30:00,71.05,71.15,70.83,70.85,78000.0,51.4008,51.4731,51.2416,51.2561,78000.0
2011-06-07 09:40:00,70.84,70.91,70.63,70.65,96900.0,51.2488,51.2995,51.0969,51.1114,96900.0
2011-06-07 09:50:00,70.65,70.68,70.59,70.64,41300.0,51.1114,51.1331,51.068,51.1042,41300.0
2011-06-07 10:00:00,70.63,70.69,70.61,70.67,50500.0,51.0969,51.1403,51.0825,51.1259,50500.0
2011-06-07 10:10:00,70.68,70.74,70.67,70.69,31800.0,51.1331,51.1765,51.1259,51.1403,31800.0
2011-06-07 10:20:00,70.68,70.72,70.66,70.7,41800.0,51.1331,51.162,51.1186,51.1476,41800.0
2011-06-07 10:30:00,70.7,70.8,70.67,70.78,42000.0,51.1476,51.2199,51.1259,51.2054,42000.0
2011-06-07 10:40:00,70.79,70.91,70.73,70.89,168400.0,51.2127,51.2995,51.1693,51.285,168400.0
2011-06-07 10:50:00,70.92,70.95,70.84,70.89,16800.0,51.3067,51.3284,51.2488,51.285,16800.0
2011-06-07 11:00:00,70.87,70.91,70.83,70.89,57800.0,51.2705,51.2995,51.2416,51.285,57800.0
2011-06-07 11:10:00,70.89,70.96,70.84,70.92,45600.0,51.285,51.3357,51.2488,51.3067,45600.0
2011-06-07 11:20:00,70.91,70.93,70.87,70.89,25000.0,51.2995,51.314,51.2705,51.285,25000.0
2011-06-07 11:30:00,70.88,70.91,70.8,70.82,84700.0,51.2778,51.2995,51.2199,51.2344,84700.0
2011-06-07 11:40:00,70.83,70.88,70.76,70.77,60400.0,51.2416,51.2778,51.191,51.1982,60400.0
2011-06-07 11:50:00,70.77,70.86,70.76,70.84,106300.0,51.1982,51.2633,51.191,51.2488,106300.0
2011-06-07 12:00:00,70.85,70.85,70.76,70.79,69300.0,51.2561,51.2561,51.191,51.2127,69300.0
2011-06-07 12:10:00,70.79,70.81,70.75,70.77,15000.0,51.2127,51.2271,51.1837,51.1982,15000.0
2011-06-07 12:20:00,70.77,70.81,70.77,70.81,13500.0,51.1982,51.2271,51.1982,51.2271,13500.0
2011-06-07 12:30:00,70.82,70.82,70.77,70.81,18600.0,51.2344,51.2344,51.1982,51.2271,18600.0
2011-06-07 12:40:00,70.81,70.81,70.75,70.78,11100.0,51.2271,51.2271,51.1837,51.2054,11100.0
2011-06-07 12:50:00,70.8,70.84,70.8,70.83,39400.0,51.2199,51.2488,51.2199,51.2416,39400.0
2011-06-07 13:00:00,70.83,70.84,70.78,70.81,27800.0,51.2416,51.2488,51.2054,51.2271,27800.0
2011-06-07 13:10:00,70.81,70.84,70.63,70.7,79200.0,51.2271,51.2488,51.0969,51.1476,79200.0
2011-06-07 13:20:00,70.69,70.7,70.65,70.7,18900.0,51.1403,51.1476,51.1114,51.1476,18900.0
2011-06-07 13:30:00,70.7,70.7,70.67,70.7,33200.0,51.1476,51.1476,51.1259,51.1476,33200.0
2011-06-07 13:40:00,70.69,70.74,70.68,70.72,14300.0,51.1403,51.1765,51.1331,51.162,14300.0
2011-06-07 13:50:00,70.71,70.78,70.71,70.76,12600.0,51.1548,51.2054,51.1548,51.191,12600.0
2011-06-07 14:00:00,70.76,70.83,70.76,70.81,29600.0,51.191,51.2416,51.191,51.2271,29600.0
2011-06-07 14:10:00,70.82,70.91,70.8,70.89,20500.0,51.2344,51.2995,51.2199,51.285,20500.0
2011-06-07 14:20:00,70.91,70.91,70.85,70.9,15800.0,51.2995,51.2995,51.2561,51.2923,15800.0
2011-06-07 14:30:00,70.89,70.89,70.77,70.82,25200.0,51.285,51.285,51.1982,51.2344,25200.0
2011-06-07 14:40:00,70.81,70.89,70.8,70.87,13100.0,51.2271,51.285,51.2199,51.2705,13100.0
2011-06-07 14:50:00,70.86,70.93,70.8,70.92,58500.0,51.2633,51.314,51.2199,51.3067,58500.0
2011-06-07 15:00:00,70.91,70.94,70.83,70.85,56500.0,51.2995,51.3212,51.2416,51.2561,56500.0
2011-06-07 15:10:00,70.85,70.9,70.84,70.87,60400.0,51.2561,51.2923,51.2488,51.2705,60400.0
2011-06-07 15:20:00,70.87,70.91,70.83,70.9,129100.0,51.2705,51.2995,51.2416,51.2923,129100.0
2011-06-07 15:30:00,70.9,71.03,70.88,70.98,109900.0,51.2923,51.3863,51.2778,51.3501,109900.0
2011-06-07 15:40:00,70.96,70.97,70.78,70.82,163300.0,51.3357,51.3429,51.2054,51.2344,163300.0
2011-06-07 15:50:00,70.8,70.84,70.62,70.67,148500.0,51.2199,51.2488,51.0897,51.1259,148500.0
2011-06-08 09:30:00,70.63,70.85,70.52,70.81,62000.0,51.0969,51.2561,51.0173,51.2271,62000.0
2011-06-08 09:40:00,70.81,70.81,70.52,70.58,50800.0,51.2271,51.2271,51.0173,51.0607,50800.0
2011-06-08 09:50:00,70.57,70.59,70.35,70.41,39200.0,51.0535,51.068,50.8944,50.9378,39200.0
2011-06-08 10:00:00,70.44,70.63,70.43,70.62,46100.0,50.9595,51.0969,50.9522,51.0897,46100.0
2011-06-08 10:10:00,70.61,70.62,70.45,70.45,66200.0,51.0825,51.0897,50.9667,50.9667,66200.0
2011-06-08 10:20:00,70.46,70.48,70.31,70.43,44100.0,50.9739,50.9884,50.8654,50.9522,44100.0
2011-06-08 10:30:00,70.41,70.53,70.38,70.5,50600.0,50.9378,51.0246,50.9161,51.0029,50600.0
2011-06-08 10:40:00,70.52,70.6,70.5,70.6,28900.0,51.0173,51.0752,51.0029,51.0752,28900.0
2011-06-08 10:50:00,70.62,70.69,70.51,70.6,33000.0,51.0897,51.1403,51.0101,51.0752,33000.0
2011-06-08 11:00:00,70.61,70.76,70.58,70.64,36200.0,51.0825,51.191,51.0607,51.1042,36200.0
2011-06-08 11:10:00,70.63,70.65,70.54,70.62,25900.0,51.0969,51.1114,51.0318,51.0897,25900.0
2011-06-08 11:20:00,70.62,70.66,70.58,70.59,20500.0,51.0897,51.1186,51.0607,51.068,20500.0
2011-06-08 11:30:00,70.6,70.65,70.52,70.55,32400.0,51.0752,51.1114,51.0173,51.039,32400.0
2011-06-08 11:40:00,70.57,70.6,70.5,70.56,23000.0,51.0535,51.0752,51.0029,51.0463,23000.0
2011-06-08 11:50:00,70.55,70.67,70.55,70.67,18800.0,51.039,51.1259,51.039,51.1259,18800.0
2011-06-08 12:00:00,70.68,70.69,70.61,70.69,57700.0,51.1331,51.1403,51.0825,51.1403,57700.0
2011-06-08 12:10:00,70.69,70.73,70.62,70.62,46900.0,51.1403,51.1693,51.0897,51.0897,46900.0
2011-06-08 12:20:00,70.62,70.62,70.48,70.52,43700.0,51.0897,51.0897,50.9884,51.0173,43700.0
2011-06-08 12:30:00,70.53,70.55,70.45,70.51,97400.0,51.0246,51.039,50.9667,51.0101,97400.0
2011-06-08 12:40:00,70.51,70.52,70.45,70.46,8300.0,51.0101,51.0173,50.9667,50.9739,8300.0
2011-06-08 12:50:00,70.46,70.5,70.4,70.49,23800.0,50.9739,51.0029,50.9305,50.9956,23800.0
2011-06-08 13:00:00,70.48,70.6,70.46,70.53,21900.0,50.9884,51.0752,50.9739,51.0246,21900.0
2011-06-08 13:10:00,70.54,70.54,70.48,70.52,11400.0,51.0318,51.0318,50.9884,51.0173,11400.0
2011-06-08 13:20:00,70.5,70.51,70.44,70.49,22200.0,51.0029,51.0101,50.9595,50.9956,22200.0
2011-06-08 13:30:00,70.49,70.5,70.29,70.3,31700.0,50.9956,51.0029,50.851,50.8582,31700.0
2011-06-08 13:40:00,70.3,70.35,70.14,70.32,68500.0,50.8582,50.8944,50.7424,50.8727,68500.0
2011-06-08 13:50:00,70.32,70.39,70.25,70.34,17500.0,50.8727,50.9233,50.822,50.8871,17500.0
2011-06-08 14:00:00,70.31,70.42,70.28,70.31,19900.0,50.8654,50.945,50.8437,50.8654,19900.0
2011-06-08 14:10:00,70.32,70.32,70.17,70.24,26700.0,50.8727,50.8727,50.7641,50.8148,26700.0
2011-06-08 14:20:00,70.24,70.25,70.04,70.15,89100.0,50.8148,50.822,50.6701,50.7497,89100.0
2011-06-08 14:30:00,70.15,70.48,70.15,70.42,61900.0,50.7497,50.9884,50.7497,50.945,61900.0
2011-06-08 14:40:00,70.43,70.45,70.34,70.37,37400.0,50.9522,50.9667,50.8871,50.9088,37400.0
2011-06-08 14:50:00,70.37,70.51,70.35,70.45,46200.0,50.9088,51.0101,50.8944,50.9667,46200.0
2011-06-08 15:00:00,70.45,70.53,70.41,70.5,47400.0,50.9667,51.0246,50.9378,51.0029,47400.0
2011-06-08 15:10:00,70.51,70.51,70.38,70.46,81700.0,51.0101,51.0101,50.9161,50.9739,81700.0
2011-06-08 15:20:00,70.44,70.47,70.34,70.37,53300.0,50.9595,50.9812,50.8871,50.9088,53300.0
2011-06-08 15:30:00,70.37,70.45,70.27,70.3,64000.0,50.9088,50.9667,50.8365,50.8582,64000.0
2011-06-08 15:40:00,70.31,70.56,70.27,70.5,106300.0,50.8654,51.0463,50.8365,51.0029,106300.0
2011-06-08 15:50:00,70.49,70.49,70.36,70.38,145000.0,50.9956,50.9956,50.9016,50.9161,145000.0
2011-06-09 09:30:00,70.68,70.68,70.15,70.2,43900.0,51.1331,51.1331,50.7497,50.7858,43900.0
2011-06-09 09:40:00,70.22,70.29,70.1,70.19,24300.0,50.8003,50.851,50.7135,50.7786,24300.0
2011-06-09 09:50:00,70.16,70.34,70.06,70.34,44600.0,50.7569,50.8871,50.6846,50.8871,44600.0
2011-06-09 10:00:00,70.31,70.54,70.29,70.49,48300.0,50.8654,51.0318,50.851,50.9956,48300.0
2011-06-09 10:10:00,70.51,70.67,70.49,70.54,36000.0,51.0101,51.1259,50.9956,51.0318,36000.0
2011-06-09 10:20:00,70.56,70.6,70.43,70.46,29500.0,51.0463,51.0752,50.9522,50.9739,29500.0
2011-06-09 10:30:00,70.46,70.7,70.43,70.59,40500.0,50.9739,51.1476,50.9522,51.068,40500.0
2011-06-09 10:40:00,70.6,70.67,70.58,70.62,31600.0,51.0752,51.1259,51.0607,51.0897,31600.0
2011-06-09 10:50:00,70.62,70.79,70.61,70.75,38700.0,51.0897,51.2127,51.0825,51.1837,38700.0
2011-06-09 11:00:00,70.75,70.76,70.68,70.68,21100.0,51.1837,51.191,51.1331,51.1331,21100.0
2011-06-09 11:10:00,70.68,70.73,70.63,70.73,14100.0,51.1331,51.1693,51.0969,51.1693,14100.0
2011-06-09 11:20:00,70.73,70.76,70.64,70.74,24900.0,51.1693,51.191,51.1042,51.1765,24900.0
2011-06-09 11:30:00,70.74,70.82,70.71,70.79,25000.0,51.1765,51.2344,51.1548,51.2127,25000.0
2011-06-09 11:40:00,70.8,70.82,70.72,70.77,16400.0,51.2199,51.2344,51.162,51.1982,16400.0
2011-06-09 11:50:00,70.77,70.94,70.77,70.82,34200.0,51.1982,51.3212,51.1982,51.2344,34200.0
2011-06-09 12:00:00,70.83,70.84,70.77,70.81,29900.0,51.2416,51.2488,51.1982,51.2271,29900.0
2011-06-09 12:10:00,70.81,70.83,70.71,70.75,23100.0,51.2271,51.2416,51.1548,51.1837,23100.0
2011-06-09 12:20:00,70.74,70.81,70.72,70.79,15400.0,51.1765,51.2271,51.162,51.2127,15400.0
2011-06-09 12:30:00,70.79,70.82,70.66,70.66,60300.0,51.2127,51.2344,51.1186,51.1186,60300.0
2011-06-09 12:40:00,70.67,70.69,70.59,70.59,21700.0,51.1259,51.1403,51.068,51.068,21700.0
2011-06-09 12:50:00,70.6,70.61,70.52,70.54,30500.0,51.0752,51.0825,51.0173,51.0318,30500.0
2011-06-09 13:00:00,70.54,70.63,70.52,70.6,15600.0,51.0318,51.0969,51.0173,51.0752,15600.0
2011-06-09 13:10:00,70.61,70.66,70.61,70.65,17800.0,51.0825,51.1186,51.0825,51.1114,17800.0
2011-06-09 13:20:00,70.65,70.66,70.6,70.62,13500.0,51.1114,51.1186,51.0752,51.0897,13500.0
2011-06-09 13:30:00,70.62,70.65,70.61,70.64,11800.0,51.0897,51.1114,51.0825,51.1042,11800.0
2011-06-09 13:40:00,70.64,70.66,70.62,70.62,16300.0,51.1042,51.1186,51.0897,51.0897,16300.0
2011-06-09 13:50:00,70.62,70.66,70.6,70.62,23000.0,51.0897,51.1186,51.0752,51.0897,23000.0
2011-06-09 14:00:00,70.62,70.68,70.6,70.66,41700.0,51.0897,51.1331,51.0752,51.1186,41700.0
2011-06-09 14:10:00,70.67,70.72,70.66,70.71,23200.0,51.1259,51.162,51.1186,51.1548,23200.0
2011-06-09 14:20:00,70.72,70.72,70.66,70.71,21400.0,51.162,51.162,51.1186,51.1548,21400.0
2011-06-09 14:30:00,70.71,70.73,70.66,70.7,21500.0,51.1548,51.1693,51.1186,51.1476,21500.0
2011-06-09 14:40:00,70.69,70.79,70.69,70.77,12600.0,51.1403,51.2127,51.1403,51.1982,12600.0
2011-06-09 14:50:00,70.77,70.88,70.77,70.88,20100.0,51.1982,51.2778,51.1982,51.2778,20100.0
2011-06-09 15:00:00,70.87,70.89,70.81,70.81,23000.0,51.2705,51.285,51.2271,51.2271,23000.0
2011-06-09 15:10:00,70.81,70.86,70.78,70.78,25000.0,51.2271,51.2633,51.2054,51.2054,25000.0
2011-06-09 15:20:00,70.78,70.81,70.75,70.8,31900.0,51.2054,51.2271,51.1837,51.2199,31900.0
2011-06-09 15:30:00,70.81,70.82,70.72,70.74,56700.0,51.2271,51.2344,51.162,51.1765,56700.0
2011-06-09 15:40:00,70.75,70.75,70.59,70.6,114000.0,51.1837,51.1837,51.068,51.0752,114000.0
2011-06-09 15:50:00,70.59,70.62,70.49,70.5,255400.0,51.068,51.0897,50.9956,51.0029,255400.0
2011-06-10 09:30:00,70.17,70.64,70.0,70.0,47800.0,50.7641,51.1042,50.6412,50.6412,47800.0
2011-06-10 09:40:00,70.0,70.02,69.79,69.86,26900.0,50.6412,50.6556,50.4892,50.5399,26900.0
2011-06-10 09:50:00,69.84,69.87,69.66,69.72,45500.0,50.5254,50.5471,50.3952,50.4386,45500.0
2011-06-10 10:00:00,69.72,69.74,69.58,69.59,82100.0,50.4386,50.4531,50.3373,50.3445,82100.0
2011-06-10 10:10:00,69.59,69.68,69.49,69.65,144000.0,50.3445,50.4096,50.2722,50.3879,144000.0
2011-06-10 10:20:00,69.65,69.65,69.57,69.61,100100.0,50.3879,50.3879,50.3301,50.359,100100.0
2011-06-10 10:30:00,69.62,69.62,69.5,69.5,63900.0,50.3662,50.3662,50.2794,50.2794,63900.0
2011-06-10 10:40:00,69.5,69.53,69.33,69.49,68900.0,50.2794,50.3011,50.1564,50.2722,68900.0
2011-06-10 10:50:00,69.5,69.51,69.41,69.47,54400.0,50.2794,50.2867,50.2143,50.2577,54400.0
2011-06-10 11:00:00,69.47,69.47,69.2,69.28,90200.0,50.2577,50.2577,50.0624,50.1203,90200.0
2011-06-10 11:10:00,69.29,69.54,69.28,69.54,106100.0,50.1275,50.3084,50.1203,50.3084,106100.0
2011-06-10 11:20:00,69.54,69.76,69.54,69.69,30400.0,50.3084,50.4675,50.3084,50.4169,30400.0
2011-06-10 11:30:00,69.7,69.8,69.66,69.67,26500.0,50.4241,50.4965,50.3952,50.4024,26500.0
2011-06-10 11:40:00,69.66,69.86,69.66,69.85,20200.0,50.3952,50.5399,50.3952,50.5326,20200.0
2011-06-10 11:50:00,69.87,69.88,69.77,69.83,24300.0,50.5471,50.5543,50.4748,50.5182,24300.0
2011-06-10 12:00:00,69.83,69.89,69.82,69.86,27600.0,50.5182,50.5616,50.5109,50.5399,27600.0
2011-06-10 12:10:00,69.84,69.84,69.64,69.82,23900.0,50.5254,50.5254,50.3807,50.5109,23900.0
2011-06-10 12:20:00,69.84,69.9,69.81,69.84,33900.0,50.5254,50.5688,50.5037,50.5254,33900.0
2011-06-10 12:30:00,69.85,69.98,69.85,69.96,22700.0,50.5326,50.6267,50.5326,50.6122,22700.0
2011-06-10 12:40:00,69.97,69.98,69.83,69.83,28100.0,50.6194,50.6267,50.5182,50.5182,28100.0
2011-06-10 12:50:00,69.82,69.89,69.82,69.85,20200.0,50.5109,50.5616,50.5109,50.5326,20200.0
2011-06-10 13:00:00,69.84,69.84,69.71,69.76,23700.0,50.5254,50.5254,50.4314,50.4675,23700.0
2011-06-10 13:10:00,69.75,69.75,69.65,69.74,24400.0,50.4603,50.4603,50.3879,50.4531,24400.0
2011-06-10 13:20:00,69.74,69.8,69.72,69.78,46300.0,50.4531,50.4965,50.4386,50.482,46300.0
2011-06-10 13:30:00,69.8,69.8,69.66,69.67,45800.0,50.4965,50.4965,50.3952,50.4024,45800.0
2011-06-10 13:40:00,69.68,69.72,69.58,69.67,50700.0,50.4096,50.4386,50.3373,50.4024,50700.0
2011-06-10 13:50:00,69.67,69.68,69.56,69.62,69200.0,50.4024,50.4096,50.3228,50.3662,69200.0
2011-06-10 14:00:00,69.61,69.91,69.6,69.82,112000.0,50.359,50.576,50.3518,50.5109,112000.0
2011-06-10 14:10:00,69.81,69.99,69.77,69.98,58100.0,50.5037,50.6339,50.4748,50.6267,58100.0
2011-06-10 14:20:00,69.97,70.0,69.83,69.88,43100.0,50.6194,50.6412,50.5182,50.5543,43100.0
2011-06-10 14:30:00,69.87,69.95,69.76,69.76,48900.0,50.5471,50.605,50.4675,50.4675,48900.0
2011-06-10 14:40:00,69.77,69.86,69.71,69.82,39100.0,50.4748,50.5399,50.4314,50.5109,39100.0
2011-06-10 14:50:00,69.82,70.05,69.8,70.04,52000.0,50.5109,50.6773,50.4965,50.6701,52000.0
2011-06-10 15:00:00,70.04,70.09,69.78,69.85,75800.0,50.6701,50.7063,50.482,50.5326,75800.0
2011-06-10 15:10:00,69.85,70.01,69.84,69.96,61600.0,50.5326,50.6484,50.5254,50.6122,61600.0
2011-06-10 15:20:00,69.95,69.95,69.85,69.9,57300.0,50.605,50.605,50.5326,50.5688,57300.0
2011-06-10 15:30:00,69.89,69.93,69.77,69.8,75600.0,50.5616,50.5905,50.4748,50.4965,75600.0
2011-06-10 15:40:00,69.8,69.85,69.6,69.67,129800.0,50.4965,50.5326,50.3518,50.4024,129800.0
2011-06-10 15:50:00,69.66,69.67,69.39,69.4,402100.0,50.3952,50.4024,50.1998,50.2071,402100.0
2011-06-13 09:30:00,69.69,69.83,69.23,69.52,87300.0,50.4169,50.5182,50.0841,50.2939,87300.0
2011-06-13 09:40:00,69.49,69.58,69.42,69.49,24500.0,50.2722,50.3373,50.2216,50.2722,24500.0
2011-06-13 09:50:00,69.5,69.53,69.39,69.45,34800.0,50.2794,50.3011,50.1998,50.2433,34800.0
2011-06-13 10:00:00,69.44,69.5,69.29,69.42,51600.0,50.236,50.2794,50.1275,50.2216,51600.0
2011-06-13 10:10:00,69.42,69.51,69.34,69.49,49300.0,50.2216,50.2867,50.1637,50.2722,49300.0
2011-06-13 10:20:00,69.5,69.6,69.49,69.56,49800.0,50.2794,50.3518,50.2722,50.3228,49800.0
2011-06-13 10:30:00,69.56,69.57,69.42,69.49,50100.0,50.3228,50.3301,50.2216,50.2722,50100.0
2011-06-13 10:40:00,69.49,69.53,69.39,69.48,35100.0,50.2722,50.3011,50.1998,50.265,35100.0
2011-06-13 10:50:00,69.47,69.55,69.31,69.31,44000.0,50.2577,50.3156,50.142,50.142,44000.0
2011-06-13 11:00:00,69.33,69.42,69.32,69.38,34500.0,50.1564,50.2216,50.1492,50.1926,34500.0
2011-06-13 11:10:00,69.37,69.6,69.37,69.6,130200.0,50.1854,50.3518,50.1854,50.3518,130200.0
2011-06-13 11:20:00,69.6,69.72,69.55,69.7,61600.0,50.3518,50.4386,50.3156,50.4241,61600.0
2011-06-13 11:30:00,69.69,69.69,69.59,69.64,38900.0,50.4169,50.4169,50.3445,50.3807,38900.0
2011-06-13 11:40:00,69.63,69.67,69.54,69.6,24400.0,50.3735,50.4024,50.3084,50.3518,24400.0
2011-06-13 11:50:00,69.6,69.67,69.54,69.66,30700.0,50.3518,50.4024,50.3084,50.3952,30700.0
2011-06-13 12:00:00,69.65,69.78,69.6,69.75,30700.0,50.3879,50.482,50.3518,50.4603,30700.0
2011-06-13 12:10:00,69.76,69.78,69.66,69.73,34200.0,50.4675,50.482,50.3952,50.4458,34200.0
2011-06-13 12:20:00,69.73,69.81,69.71,69.79,37600.0,50.4458,50.5037,50.4314,50.4892,37600.0
2011-06-13 12:30:00,69.8,69.87,69.73,69.75,67100.0,50.4965,50.5471,50.4458,50.4603,67100.0
2011-06-13 12:40:00,69.75,69.76,69.69,69.72,26200.0,50.4603,50.4675,50.4169,50.4386,26200.0
2011-06-13 12:50:00,69.72,69.73,69.59,69.61,28100.0,50.4386,50.4458,50.3445,50.359,28100.0
2011-06-13 13:00:00,69.61,69.61,69.4,69.53,36400.0,50.359,50.359,50.2071,50.3011,36400.0
2011-06-13 13:10:00,69.55,69.7,69.51,69.69,17400.0,50.3156,50.4241,50.2867,50.4169,17400.0
2011-06-13 13:20:00,69.69,69.71,69.62,69.66,22400.0,50.4169,50.4314,50.3662,50.3952,22400.0
2011-06-13 13:30:00,69.66,69.7,69.62,69.68,21700.0,50.3952,50.4241,50.3662,50.4096,21700.0
2011-06-13 13:40:00,69.7,69.7,69.62,69.64,37600.0,50.4241,50.4241,50.3662,50.3807,37600.0
2011-06-13 13:50:00,69.64,69.85,69.61,69.84,46500.0,50.3807,50.5326,50.359,50.5254,46500.0
2011-06-13 14:00:00,69.83,69.84,69.76,69.78,48900.0,50.5182,50.5254,50.4675,50.482,48900.0
2011-06-13 14:10:00,69.78,69.79,69.65,69.68,38900.0,50.482,50.4892,50.3879,50.4096,38900.0
2011-06-13 14:20:00,69.68,69.75,69.67,69.72,37000.0,50.4096,50.4603,50.4024,50.4386,37000.0
2011-06-13 14:30:00,69.73,69.73,69.62,69.64,36100.0,50.4458,50.4458,50.3662,50.3807,36100.0
2011-06-13 14:40:00,69.66,69.88,69.63,69.88,53400.0,50.3952,50.5543,50.3735,50.5543,53400.0
2011-06-13 14:50:00,69.87,69.88,69.64,69.64,75100.0,50.5471,50.5543,50.3807,50.3807,75100.0
2011-06-13 15:00:00,69.64,69.82,69.6,69.68,53700.0,50.3807,50.5109,50.3518,50.4096,53700.0
2011-06-13 15:10:00,69.67,69.72,69.57,69.67,57900.0,50.4024,50.4386,50.3301,50.4024,57900.0
2011-06-13 15:20:00,69.69,69.83,69.66,69.8,40700.0,50.4169,50.5182,50.3952,50.4965,40700.0
2011-06-13 15:30:00,69.79,69.8,69.64,69.64,67900.0,50.4892,50.4965,50.3807,50.3807,67900.0
2011-06-13 15:40:00,69.66,69.75,69.59,69.71,89100.0,50.3952,50.4603,50.3445,50.4314,89100.0
2011-06-13 15:50:00,69.71,69.78,69.61,69.67,95500.0,50.4314,50.482,50.359,50.4024,95500.0
2011-06-14 09:30:00,70.33,70.62,70.3,70.51,57000.0,50.8799,51.0897,50.8582,51.0101,57000.0
2011-06-14 09:40:00,70.54,70.77,70.51,70.67,28200.0,51.0318,51.1982,51.0101,51.1259,28200.0
2011-06-14 09:50:00,70.68,70.68,70.53,70.62,31700.0,51.1331,51.1331,51.0246,51.0897,31700.0
2011-06-14 10:00:00,70.59,70.7,70.52,70.59,21300.0,51.068,51.1476,51.0173,51.068,21300.0
2011-06-14 10:10:00,70.57,70.57,70.35,70.4,35400.0,51.0535,51.0535,50.8944,50.9305,35400.0
2011-06-14 10:20:00,70.42,70.71,70.41,70.62,20200.0,50.945,51.1548,50.9378,51.0897,20200.0
2011-06-14 10:30:00,70.59,70.74,70.59,70.71,16400.0,51.068,51.1765,51.068,51.1548,16400.0
2011-06-14 10:40:00,70.71,70.73,70.64,70.68,20400.0,51.1548,51.1693,51.1042,51.1331,20400.0
2011-06-14 10:50:00,70.66,70.75,70.63,70.64,19700.0,51.1186,51.1837,51.0969,51.1042,19700.0
2011-06-14 11:00:00,70.63,70.67,70.57,70.59,26600.0,51.0969,51.1259,51.0535,51.068,26600.0
2011-06-14 11:10:00,70.59,70.66,70.56,70.56,19800.0,51.068,51.1186,51.0463,51.0463,19800.0
2011-06-14 11:20:00,70.57,70.65,70.47,70.55,19800.0,51.0535,51.1114,50.9812,51.039,19800.0
2011-06-14 11:30:00,70.56,70.58,70.43,70.45,18700.0,51.0463,51.0607,50.9522,50.9667,18700.0
2011-06-14 11:40:00,70.46,70.55,70.46,70.5,15200.0,50.9739,51.039,50.9739,51.0029,15200.0
2011-06-14 11:50:00,70.5,70.57,70.45,70.57,10400.0,51.0029,51.0535,50.9667,51.0535,10400.0
2011-06-14 12:00:00,70.55,70.59,70.51,70.54,15000.0,51.039,51.068,51.0101,51.0318,15000.0
2011-06-14 12:10:00,70.53,70.55,70.47,70.55,43000.0,51.0246,51.039,50.9812,51.039,43000.0
2011-06-14 12:20:00,70.53,70.62,70.52,70.62,13100.0,51.0246,51.0897,51.0173,51.0897,13100.0
2011-06-14 12:30:00,70.61,70.66,70.57,70.57,71300.0,51.0825,51.1186,51.0535,51.0535,71300.0
2011-06-14 12:40:00,70.58,70.66,70.58,70.64,11800.0,51.0607,51.1186,51.0607,51.1042,11800.0
2011-06-14 12:50:00,70.64,70.66,70.56,70.63,30400.0,51.1042,51.1186,51.0463,51.0969,30400.0
2011-06-14 13:00:00,70.62,70.67,70.56,70.62,17300.0,51.0897,51.1259,51.0463,51.0897,17300.0
2011-06-14 13:10:00,70.63,70.73,70.62,70.73,9000.0,51.0969,51.1693,51.0897,51.1693,9000.0
2011-06-14 13:20:00,70.72,70.75,70.71,70.75,17700.0,51.162,51.1837,51.1548,51.1837,17700.0
2011-06-14 13:30:00,70.75,70.82,70.74,70.77,19800.0,51.1837,51.2344,51.1765,51.1982,19800.0
2011-06-14 13:40:00,70.75,70.75,70.61,70.63,17400.0,51.1837,51.1837,51.0825,51.0969,17400.0
2011-06-14 13:50:00,70.63,70.68,70.61,70.66,20600.0,51.0969,51.1331,51.0825,51.1186,20600.0
2011-06-14 14:00:00,70.67,70.69,70.63,70.65,19100.0,51.1259,51.1403,51.0969,51.1114,19100.0
2011-06-14 14:10:00,70.66,70.75,70.64,70.68,26800.0,51.1186,51.1837,51.1042,51.1331,26800.0
2011-06-14 14:20:00,70.67,70.73,70.66,70.7,22700.0,51.1259,51.1693,51.1186,51.1476,22700.0
2011-06-14 14:30:00,70.7,70.71,70.63,70.67,59400.0,51.1476,51.1548,51.0969,51.1259,59400.0
2011-06-14 14:40:00,70.66,70.71,70.64,70.71,30600.0,51.1186,51.1548,51.1042,51.1548,30600.0
2011-06-14 14:50:00,70.71,70.71,70.66,70.68,29900.0,51.1548,51.1548,51.1186,51.1331,29900.0
2011-06-14 15:00:00,70.68,70.72,70.63,70.63,56500.0,51.1331,51.162,51.0969,51.0969,56500.0
2011-06-14 15:10:00,70.64,70.67,70.62,70.63,30200.0,51.1042,51.1259,51.0897,51.0969,30200.0
2011-06-14 15:20:00,70.64,70.65,70.56,70.59,37900.0,51.1042,51.1114,51.0463,51.068,37900.0
2011-06-14 15:30:00,70.6,70.62,70.49,70.53,66000.0,51.0752,51.0897,50.9956,51.0246,66000.0
2011-06-14 15:40:00,70.53,70.57,70.5,70.54,111100.0,51.0246,51.0535,51.0029,51.0318,111100.0
2011-06-14 15:50:00,70.54,70.56,70.41,70.45,241800.0,51.0318,51.0463,50.9378,50.9667,241800.0
2011-06-15 09:30:00,69.98,70.33,69.95,70.15,69800.0,50.6267,50.8799,50.605,50.7497,69800.0
2011-06-15 09:40:00,70.15,70.26,70.05,70.17,22400.0,50.7497,50.8292,50.6773,50.7641,22400.0
2011-06-15 09:50:00,70.19,70.49,70.15,70.36,24100.0,50.7786,50.9956,50.7497,50.9016,24100.0
2011-06-15 10:00:00,70.35,70.62,70.33,70.57,25000.0,50.8944,51.0897,50.8799,51.0535,25000.0
2011-06-15 10:10:00,70.59,70.82,70.58,70.77,86200.0,51.068,51.2344,51.0607,51.1982,86200.0
2011-06-15 10:20:00,70.77,70.79,70.65,70.7,26700.0,51.1982,51.2127,51.1114,51.1476,26700.0
2011-06-15 10:30:00,70.68,70.78,70.61,70.64,51100.0,51.1331,51.2054,51.0825,51.1042,51100.0
2011-06-15 10:40:00,70.63,70.87,70.61,70.87,51900.0,51.0969,51.2705,51.0825,51.2705,51900.0
2011-06-15 10:50:00,70.87,70.92,70.82,70.83,35300.0,51.2705,51.3067,51.2344,51.2416,35300.0
2011-06-15 11:00:00,70.82,70.87,70.76,70.82,24900.0,51.2344,51.2705,51.191,51.2344,24900.0
2011-06-15 11:10:00,70.8,70.81,70.68,70.7,39900.0,51.2199,51.2271,51.1331,51.1476,39900.0
2011-06-15 11:20:00,70.7,70.76,70.55,70.57,43000.0,51.1476,51.191,51.039,51.0535,43000.0
2011-06-15 11:30:00,70.59,70.61,70.18,70.22,54800.0,51.068,51.0825,50.7714,50.8003,54800.0
2011-06-15 11:40:00,70.23,70.41,70.18,70.35,54500.0,50.8075,50.9378,50.7714,50.8944,54500.0
2011-06-15 11:50:00,70.35,70.6,70.19,70.55,120700.0,50.8944,51.0752,50.7786,51.039,120700.0
2011-06-15 12:00:00,70.52,70.52,70.42,70.46,63500.0,51.0173,51.0173,50.945,50.9739,63500.0
2011-06-15 12:10:00,70.46,70.51,70.35,70.35,42500.0,50.9739,51.0101,50.8944,50.8944,42500.0
2011-06-15 12:20:00,70.35,70.36,70.06,70.24,55100.0,50.8944,50.9016,50.6846,50.8148,55100.0
2011-06-15 12:30:00,70.22,70.44,70.22,70.44,73000.0,50.8003,50.9595,50.8003,50.9595,73000.0
2011-06-15 12:40:00,70.43,70.65,70.43,70.53,95700.0,50.9522,51.1114,50.9522,51.0246,95700.0
2011-06-15 12:50:00,70.52,70.58,70.47,70.55,45500.0,51.0173,51.0607,50.9812,51.039,45500.0
2011-06-15 13:00:00,70.53,70.63,70.46,70.61,87600.0,51.0246,51.0969,50.9739,51.0825,87600.0
2011-06-15 13:10:00,70.59,70.72,70.57,70.66,69300.0,51.068,51.162,51.0535,51.1186,69300.0
2011-06-15 13:20:00,70.65,70.73,70.64,70.65,92300.0,51.1114,51.1693,51.1042,51.1114,92300.0
2011-06-15 13:30:00,70.64,70.64,70.43,70.49,55100.0,51.1042,51.1042,50.9522,50.9956,55100.0
2011-06-15 13:40:00,70.49,70.55,70.36,70.42,37900.0,50.9956,51.039,50.9016,50.945,37900.0
2011-06-15 13:50:00,70.42,70.45,70.34,70.44,54200.0,50.945,50.9667,50.8871,50.9595,54200.0
2011-06-15 14:00:00,70.44,70.48,70.36,70.38,60800.0,50.9595,50.9884,50.9016,50.9161,60800.0
2011-06-15 14:10:00,70.37,70.44,70.36,70.36,39400.0,50.9088,50.9595,50.9016,50.9016,39400.0
2011-06-15 14:20:00,70.36,70.38,70.26,70.28,43000.0,50.9016,50.9161,50.8292,50.8437,43000.0
2011-06-15 14:30:00,70.27,70.49,70.27,70.47,46900.0,50.8365,50.9956,50.8365,50.9812,46900.0
2011-06-15 14:40:00,70.47,70.69,70.44,70.62,129400.0,50.9812,51.1403,50.9595,51.0897,129400.0
2011-06-15 14:50:00,70.61,70.61,70.4,70.45,79100.0,51.0825,51.0825,50.9305,50.9667,79100.0
2011-06-15 15:00:00,70.45,70.59,70.42,70.47,128900.0,50.9667,51.068,50.945,50.9812,128900.0
2011-06-15 15:10:00,70.47,70.64,70.42,70.64,98300.0,50.9812,51.1042,50.945,51.1042,98300.0
2011-06-15 15:20:00,70.63,70.81,70.57,70.78,128700.0,51.0969,51.2271,51.0535,51.2054,128700.0
2011-06-15 15:30:00,70.79,70.97,70.78,70.95,146000.0,51.2127,51.3429,51.2054,51.3284,146000.0
2011-06-15 15:40:00,70.94,71.04,70.89,70.98,226400.0,51.3212,51.3935,51.285,51.3501,226400.0
2011-06-15 15:50:00,70.97,71.07,70.84,70.85,287700.0,51.3429,51.4152,51.2488,51.2561,287700.0
2011-06-16 09:30:00,71.08,71.81,71.08,71.8,108300.0,51.4225,51.9506,51.4225,51.9434,108300.0
2011-06-16 09:40:00,71.78,72.05,71.77,71.87,90900.0,51.9289,52.1242,51.9216,51.994,90900.0
2011-06-16 09:50:00,71.87,71.94,71.46,71.49,49400.0,51.994,52.0446,51.6974,51.7191,49400.0
2011-06-16 10:00:00,71.46,71.55,71.07,71.35,101200.0,51.6974,51.7625,51.4152,51.6178,101200.0
2011-06-16 10:10:00,71.37,71.64,71.21,71.45,46800.0,51.6323,51.8276,51.5165,51.6901,46800.0
2011-06-16 10:20:00,71.46,71.48,71.23,71.28,29600.0,51.6974,51.7118,51.531,51.5672,29600.0
2011-06-16 10:30:00,71.27,71.38,71.24,71.38,29200.0,51.5599,51.6395,51.5382,51.6395,29200.0
2011-06-16 10:40:00,71.38,71.47,71.35,71.47,24800.0,51.6395,51.7046,51.6178,51.7046,24800.0
2011-06-16 10:50:00,71.47,71.52,71.36,71.37,36600.0,51.7046,51.7408,51.625,51.6323,36600.0
2011-06-16 11:00:00,71.36,71.36,71.1,71.19,35500.0,51.625,51.625,51.4369,51.5021,35500.0
2011-06-16 11:10:00,71.17,71.48,71.16,71.42,33400.0,51.4876,51.7118,51.4803,51.6684,33400.0
2011-06-16 11:20:00,71.47,71.6,71.31,71.56,40300.0,51.7046,51.7987,51.5889,51.7697,40300.0
2011-06-16 11:30:00,71.57,71.64,71.53,71.55,25900.0,51.777,51.8276,51.748,51.7625,25900.0
2011-06-16 11:40:00,71.54,71.58,71.41,71.48,21100.0,51.7553,51.7842,51.6612,51.7118,21100.0
2011-06-16 11:50:00,71.46,71.51,71.4,71.47,25600.0,51.6974,51.7336,51.654,51.7046,25600.0
2011-06-16 12:00:00,71.48,71.51,71.42,71.49,49500.0,51.7118,51.7336,51.6684,51.7191,49500.0
2011-06-16 12:10:00,71.48,71.49,71.41,71.48,23700.0,51.7118,51.7191,51.6612,51.7118,23700.0
2011-06-16 12:20:00,71.48,71.64,71.47,71.63,24900.0,51.7118,51.8276,51.7046,51.8204,24900.0
2011-06-16 12:30:00,71.63,71.64,71.54,71.57,14800.0,51.8204,51.8276,51.7553,51.777,14800.0
2011-06-16 12:40:00,71.57,71.61,71.47,71.5,26200.0,51.777,51.8059,51.7046,51.7263,26200.0
2011-06-16 12:50:00,71.5,71.6,71.49,71.49,11800.0,51.7263,51.7987,51.7191,51.7191,11800.0
2011-06-16 13:00:00,71.49,71.51,71.39,71.43,22600.0,51.7191,51.7336,51.6467,51.6757,22600.0
2011-06-16 13:10:00,71.43,71.57,71.43,71.54,22500.0,51.6757,51.777,51.6757,51.7553,22500.0
2011-06-16 13:20:00,71.54,71.55,71.43,71.44,18700.0,51.7553,51.7625,51.6757,51.6829,18700.0
2011-06-16 13:30:00,71.44,71.48,71.29,71.29,22200.0,51.6829,51.7118,51.5744,51.5744,22200.0
2011-06-16 13:40:00,71.28,71.31,71.19,71.23,36800.0,51.5672,51.5889,51.5021,51.531,36800.0
2011-06-16 13:50:00,71.24,71.25,71.04,71.04,20900.0,51.5382,51.5455,51.3935,51.3935,20900.0
2011-06-16 14:00:00,71.03,71.1,70.97,71.02,31100.0,51.3863,51.4369,51.3429,51.3791,31100.0
2011-06-16 14:10:00,71.02,71.04,70.93,70.99,26500.0,51.3791,51.3935,51.314,51.3574,26500.0
2011-06-16 14:20:00,70.99,71.13,70.98,71.1,23300.0,51.3574,51.4586,51.3501,51.4369,23300.0
2011-06-16 14:30:00,71.1,71.11,70.97,71.01,24000.0,51.4369,51.4442,51.3429,51.3718,24000.0
2011-06-16 14:40:00,71.0,71.09,70.86,70.87,39400.0,51.3646,51.4297,51.2633,51.2705,39400.0
2011-06-16 14:50:00,70.86,71.09,70.85,71.03,49200.0,51.2633,51.4297,51.2561,51.3863,49200.0
2011-06-16 15:00:00,71.05,71.14,70.98,71.14,39800.0,51.4008,51.4659,51.3501,51.4659,39800.0
2011-06-16 15:10:00,71.13,71.17,71.07,71.09,35100.0,51.4586,51.4876,51.4152,51.4297,35100.0
2011-06-16 15:20:00,71.1,71.18,71.07,71.07,37800.0,51.4369,51.4948,51.4152,51.4152,37800.0
2011-06-16 15:30:00,71.07,71.28,71.05,71.26,76600.0,51.4152,51.5672,51.4008,51.5527,76600.0
2011-06-16 15:40:00,71.27,71.31,71.15,71.27,99400.0,51.5599,51.5889,51.4731,51.5599,99400.0
2011-06-16 15:50:00,71.28,71.34,71.23,71.26,134600.0,51.5672,51.6106,51.531,51.5527,134600.0
2011-06-17 09:30:00,71.88,72.0,71.83,71.83,310500.0,52.0012,52.088,51.9651,51.9651,310500.0
2011-06-17 09:40:00,71.76,72.09,71.72,72.04,22400.0,51.9144,52.1532,51.8855,52.117,22400.0
2011-06-17 09:50:00,72.07,72.29,72.01,72.29,28700.0,52.1387,52.2978,52.0953,52.2978,28700.0
2011-06-17 10:00:00,72.28,72.55,72.28,72.36,33000.0,52.2906,52.4859,52.2906,52.3485,33000.0
2011-06-17 10:10:00,72.39,72.5,72.23,72.23,33500.0,52.3702,52.4498,52.2544,52.2544,33500.0
2011-06-17 10:20:00,72.21,72.22,71.78,71.92,52000.0,52.24,52.2472,51.9289,52.0302,52000.0
2011-06-17 10:30:00,71.93,72.01,71.9,72.01,22400.0,52.0374,52.0953,52.0157,52.0953,22400.0
2011-06-17 10:40:00,72.0,72.02,71.93,72.0,25900.0,52.088,52.1025,52.0374,52.088,25900.0
2011-06-17 10:50:00,72.03,72.06,71.97,71.97,19900.0,52.1097,52.1314,52.0663,52.0663,19900.0
2011-06-17 11:00:00,71.96,72.12,71.95,72.09,65000.0,52.0591,52.1749,52.0519,52.1532,65000.0
2011-06-17 11:10:00,72.11,72.33,72.09,72.25,35000.0,52.1676,52.3268,52.1532,52.2689,35000.0
2011-06-17 11:20:00,72.26,72.28,72.08,72.14,17300.0,52.2761,52.2906,52.1459,52.1893,17300.0
2011-06-17 11:30:00,72.14,72.17,72.04,72.07,25500.0,52.1893,52.211,52.117,52.1387,25500.0
2011-06-17 11:40:00,72.05,72.18,72.02,72.11,22700.0,52.1242,52.2183,52.1025,52.1676,22700.0
2011-06-17 11:50:00,72.09,72.14,72.05,72.13,19600.0,52.1532,52.1893,52.1242,52.1821,19600.0
2011-06-17 12:00:00,72.14,72.14,72.07,72.11,11700.0,52.1893,52.1893,52.1387,52.1676,11700.0
2011-06-17 12:10:00,72.09,72.1,71.94,71.94,13600.0,52.1532,52.1604,52.0446,52.0446,13600.0
2011-06-17 12:20:00,71.92,71.93,71.83,71.88,25500.0,52.0302,52.0374,51.9651,52.0012,25500.0
2011-06-17 12:30:00,71.9,71.95,71.83,71.88,26300.0,52.0157,52.0519,51.9651,52.0012,26300.0
2011-06-17 12:40:00,71.86,71.86,71.77,71.81,19400.0,51.9868,51.9868,51.9216,51.9506,19400.0
2011-06-17 12:50:00,71.82,71.82,71.75,71.78,21400.0,51.9578,51.9578,51.9072,51.9289,21400.0
2011-06-17 13:00:00,71.78,71.81,71.72,71.76,21500.0,51.9289,51.9506,51.8855,51.9144,21500.0
2011-06-17 13:10:00,71.76,71.77,71.63,71.63,16300.0,51.9144,51.9216,51.8204,51.8204,16300.0
2011-06-17 13:20:00,71.63,71.77,71.6,71.77,15300.0,51.8204,51.9216,51.7987,51.9216,15300.0
2011-06-17 13:30:00,71.77,71.88,71.76,71.85,25000.0,51.9216,52.0012,51.9144,51.9795,25000.0
2011-06-17 13:40:00,71.85,71.85,71.76,71.8,22900.0,51.9795,51.9795,51.9144,51.9434,22900.0
2011-06-17 13:50:00,71.81,71.81,71.67,71.72,16200.0,51.9506,51.9506,51.8493,51.8855,16200.0
2011-06-17 14:00:00,71.72,71.81,71.71,71.72,15400.0,51.8855,51.9506,51.8782,51.8855,15400.0
2011-06-17 14:10:00,71.71,71.94,71.71,71.92,26100.0,51.8782,52.0446,51.8782,52.0302,26100.0
2011-06-17 14:20:00,71.92,72.03,71.92,72.03,16200.0,52.0302,52.1097,52.0302,52.1097,16200.0
2011-06-17 14:30:00,72.04,72.07,71.87,71.88,16700.0,52.117,52.1387,51.994,52.0012,16700.0
2011-06-17 14:40:00,71.88,71.88,71.79,71.86,21100.0,52.0012,52.0012,51.9361,51.9868,21100.0
2011-06-17 14:50:00,71.85,71.89,71.81,71.82,18900.0,51.9795,52.0085,51.9506,51.9578,18900.0
2011-06-17 15:00:00,71.83,71.87,71.76,71.78,32800.0,51.9651,51.994,51.9144,51.9289,32800.0
2011-06-17 15:10:00,71.77,71.77,71.48,71.55,61900.0,51.9216,51.9216,51.7118,51.7625,61900.0
2011-06-17 15:20:00,71.56,71.73,71.51,71.69,40600.0,51.7697,51.8927,51.7336,51.8638,40600.0
2011-06-17 15:30:00,71.7,71.76,71.61,71.73,41800.0,51.871,51.9144,51.8059,51.8927,41800.0
2011-06-17 15:40:00,71.72,71.81,71.69,71.76,65300.0,51.8855,51.9506,51.8638,51.9144,65300.0
2011-06-17 15:50:00,71.76,71.79,71.65,71.67,123100.0,51.9144,51.9361,51.8348,51.8493,123100.0
2011-06-20 09:30:00,71.27,71.83,71.22,71.7,31600.0,51.5599,51.9651,51.5238,51.871,31600.0
2011-06-20 09:40:00,71.68,72.0,71.65,71.99,36600.0,51.8565,52.088,51.8348,52.0808,36600.0
2011-06-20 09:50:00,71.99,72.21,71.96,72.21,31500.0,52.0808,52.24,52.0591,52.24,31500.0
2011-06-20 10:00:00,72.2,72.34,72.16,72.21,43100.0,52.2327,52.334,52.2038,52.24,43100.0
2011-06-20 10:10:00,72.2,72.28,72.1,72.28,46300.0,52.2327,52.2906,52.1604,52.2906,46300.0
2011-06-20 10:20:00,72.28,72.47,72.26,72.4,43800.0,52.2906,52.4281,52.2761,52.3774,43800.0
2011-06-20 10:30:00,72.41,72.6,72.39,72.59,27200.0,52.3847,52.5221,52.3702,52.5149,27200.0
2011-06-20 10:40:00,72.59,72.64,72.54,72.55,33700.0,52.5149,52.551,52.4787,52.4859,33700.0
2011-06-20 10:50:00,72.56,72.57,72.49,72.5,17900.0,52.4932,52.5004,52.4425,52.4498,17900.0
2011-06-20 11:00:00,72.5,72.59,72.47,72.54,31500.0,52.4498,52.5149,52.4281,52.4787,31500.0
2011-06-20 11:10:00,72.53,72.64,72.52,72.63,20000.0,52.4715,52.551,52.4642,52.5438,20000.0
2011-06-20 11:20:00,72.62,72.75,72.6,72.72,50700.0,52.5366,52.6306,52.5221,52.6089,50700.0
2011-06-20 11:30:00,72.7,72.77,72.68,72.73,18300.0,52.5945,52.6451,52.58,52.6162,18300.0
2011-06-20 11:40:00,72.73,72.85,72.73,72.83,22600.0,52.6162,52.703,52.6162,52.6885,22600.0
2011-06-20 11:50:00,72.84,72.86,72.73,72.75,42800.0,52.6957,52.7102,52.6162,52.6306,42800.0
2011-06-20 12:00:00,72.75,72.78,72.71,72.73,48700.0,52.6306,52.6523,52.6017,52.6162,48700.0
2011-06-20 12:10:00,72.73,72.83,72.73,72.82,19700.0,52.6162,52.6885,52.6162,52.6813,19700.0
2011-06-20 12:20:00,72.82,72.85,72.76,72.85,25100.0,52.6813,52.703,52.6379,52.703,25100.0
2011-06-20 12:30:00,72.83,72.85,72.77,72.78,32300.0,52.6885,52.703,52.6451,52.6523,32300.0
2011-06-20 12:40:00,72.78,72.84,72.78,72.84,13600.0,52.6523,52.6957,52.6523,52.6957,13600.0
2011-06-20 12:50:00,72.85,72.86,72.8,72.82,24000.0,52.703,52.7102,52.6668,52.6813,24000.0
2011-06-20 13:00:00,72.83,72.86,72.76,72.86,41300.0,52.6885,52.7102,52.6379,52.7102,41300.0
2011-06-20 13:10:00,72.85,72.88,72.76,72.84,44400.0,52.703,52.7247,52.6379,52.6957,44400.0
2011-06-20 13:20:00,72.85,72.87,72.82,72.83,23300.0,52.703,52.7174,52.6813,52.6885,23300.0
2011-06-20 13:30:00,72.83,72.86,72.79,72.84,19300.0,52.6885,52.7102,52.6596,52.6957,19300.0
2011-06-20 13:40:00,72.84,72.85,72.73,72.73,25700.0,52.6957,52.703,52.6162,52.6162,25700.0
2011-06-20 13:50:00,72.72,72.78,72.72,72.75,29900.0,52.6089,52.6523,52.6089,52.6306,29900.0
2011-06-20 14:00:00,72.75,72.79,72.74,72.79,49300.0,52.6306,52.6596,52.6234,52.6596,49300.0
2011-06-20 14:10:00,72.78,72.84,72.73,72.83,30100.0,52.6523,52.6957,52.6162,52.6885,30100.0
2011-06-20 14:20:00,72.84,72.84,72.7,72.71,60300.0,52.6957,52.6957,52.5945,52.6017,60300.0
2011-06-20 14:30:00,72.72,72.81,72.7,72.75,51200.0,52.6089,52.674,52.5945,52.6306,51200.0
2011-06-20 14:40:00,72.75,72.78,72.71,72.72,46300.0,52.6306,52.6523,52.6017,52.6089,46300.0
2011-06-20 14:50:00,72.73,72.75,72.69,72.71,47700.0,52.6162,52.6306,52.5872,52.6017,47700.0
2011-06-20 15:00:00,72.71,72.73,72.62,72.62,67800.0,52.6017,52.6162,52.5366,52.5366,67800.0
2011-06-20 15:10:00,72.64,72.64,72.51,72.61,77300.0,52.551,52.551,52.457,52.5293,77300.0
2011-06-20 15:20:00,72.61,72.7,72.59,72.68,109600.0,52.5293,52.5945,52.5149,52.58,109600.0
2011-06-20 15:30:00,72.68,72.81,72.64,72.78,70200.0,52.58,52.674,52.551,52.6523,70200.0
2011-06-20 15:40:00,72.79,72.85,72.75,72.77,81200.0,52.6596,52.703,52.6306,52.6451,81200.0
2011-06-20 15:50:00,72.78,72.83,72.73,72.8,122700.0,52.6523,52.6885,52.6162,52.6668,122700.0
2011-06-21 09:30:00,73.02,73.49,73.02,73.41,50800.0,52.826,53.166,52.826,53.1081,50800.0
2011-06-21 09:40:00,73.42,73.54,73.24,73.33,33900.0,53.1153,53.2021,52.9851,53.0502,33900.0
2011-06-21 09:50:00,73.3,73.32,73.17,73.31,24000.0,53.0285,53.043,52.9345,53.0358,24000.0
2011-06-21 10:00:00,73.32,73.5,73.31,73.41,37700.0,53.043,53.1732,53.0358,53.1081,37700.0
2011-06-21 10:10:00,73.4,73.46,73.34,73.42,26000.0,53.1009,53.1443,53.0575,53.1153,26000.0
2011-06-21 10:20:00,73.42,73.47,73.36,73.4,30000.0,53.1153,53.1515,53.0719,53.1009,30000.0
2011-06-21 10:30:00,73.39,73.4,73.15,73.16,50800.0,53.0936,53.1009,52.92,52.9272,50800.0
2011-06-21 10:40:00,73.15,73.31,73.15,73.26,36800.0,52.92,53.0358,52.92,52.9996,36800.0
2011-06-21 10:50:00,73.25,73.37,73.22,73.37,36600.0,52.9923,53.0792,52.9706,53.0792,36600.0
2011-06-21 11:00:00,73.37,73.43,73.31,73.43,33500.0,53.0792,53.1226,53.0358,53.1226,33500.0
2011-06-21 11:10:00,73.43,73.51,73.4,73.47,31300.0,53.1226,53.1804,53.1009,53.1515,31300.0
2011-06-21 11:20:00,73.46,73.63,73.45,73.6,27100.0,53.1443,53.2673,53.137,53.2456,27100.0
2011-06-21 11:30:00,73.6,73.68,73.57,73.68,26000.0,53.2456,53.3034,53.2238,53.3034,26000.0
2011-06-21 11:40:00,73.67,73.74,73.63,73.67,25000.0,53.2962,53.3468,53.2673,53.2962,25000.0
2011-06-21 11:50:00,73.68,73.7,73.59,73.59,28300.0,53.3034,53.3179,53.2383,53.2383,28300.0
2011-06-21 12:00:00,73.6,73.7,73.6,73.69,22200.0,53.2456,53.3179,53.2456,53.3107,22200.0
2011-06-21 12:10:00,73.7,73.7,73.55,73.6,20500.0,53.3179,53.3179,53.2094,53.2456,20500.0
2011-06-21 12:20:00,73.61,73.64,73.54,73.6,22300.0,53.2528,53.2745,53.2021,53.2456,22300.0
2011-06-21 12:30:00,73.59,73.6,73.47,73.5,22000.0,53.2383,53.2456,53.1515,53.1732,22000.0
2011-06-21 12:40:00,73.5,73.51,73.45,73.48,19000.0,53.1732,53.1804,53.137,53.1587,19000.0
2011-06-21 12:50:00,73.48,73.49,73.42,73.47,26600.0,53.1587,53.166,53.1153,53.1515,26600.0
2011-06-21 13:00:00,73.49,73.51,73.4,73.4,40900.0,53.166,53.1804,53.1009,53.1009,40900.0
2011-06-21 13:10:00,73.4,73.41,73.33,73.35,30600.0,53.1009,53.1081,53.0502,53.0647,30600.0
2011-06-21 13:20:00,73.35,73.43,73.35,73.43,24100.0,53.0647,53.1226,53.0647,53.1226,24100.0
2011-06-21 13:30:00,73.43,73.47,73.4,73.4,25700.0,53.1226,53.1515,53.1009,53.1009,25700.0
2011-06-21 13:40:00,73.4,73.48,73.38,73.47,27300.0,53.1009,53.1587,53.0864,53.1515,27300.0
2011-06-21 13:50:00,73.46,73.49,73.42,73.46,24800.0,53.1443,53.166,53.1153,53.1443,24800.0
2011-06-21 14:00:00,73.46,73.51,73.44,73.51,25600.0,53.1443,53.1804,53.1298,53.1804,25600.0
2011-06-21 14:10:00,73.5,73.57,73.45,73.45,26200.0,53.1732,53.2238,53.137,53.137,26200.0
2011-06-21 14:20:00,73.46,73.53,73.45,73.51,23300.0,53.1443,53.1949,53.137,53.1804,23300.0
2011-06-21 14:30:00,73.53,73.74,73.51,73.74,37200.0,53.1949,53.3468,53.1804,53.3468,37200.0
2011-06-21 14:40:00,73.74,73.74,73.6,73.68,30100.0,53.3468,53.3468,53.2456,53.3034,30100.0
2011-06-21 14:50:00,73.68,73.69,73.58,73.64,32200.0,53.3034,53.3107,53.2311,53.2745,32200.0
2011-06-21 15:00:00,73.64,73.64,73.5,73.56,51600.0,53.2745,53.2745,53.1732,53.2166,51600.0
2011-06-21 15:10:00,73.56,73.56,73.44,73.49,66400.0,53.2166,53.2166,53.1298,53.166,66400.0
2011-06-21 15:20:00,73.49,73.5,73.38,73.39,45900.0,53.166,53.1732,53.0864,53.0936,45900.0
2011-06-21 15:30:00,73.39,73.43,73.34,73.35,72400.0,53.0936,53.1226,53.0575,53.0647,72400.0
2011-06-21 15:40:00,73.36,73.45,73.23,73.45,96900.0,53.0719,53.137,52.9779,53.137,96900.0
2011-06-21 15:50:00,73.45,73.46,73.34,73.39,132300.0,53.137,53.1443,53.0575,53.0936,132300.0
2011-06-22 09:30:00,73.08,73.61,73.01,73.61,38000.0,52.8694,53.2528,52.8187,53.2528,38000.0
2011-06-22 09:40:00,73.61,73.83,73.52,73.74,23700.0,53.2528,53.4119,53.1877,53.3468,23700.0
2011-06-22 09:50:00,73.75,73.95,73.64,73.81,29500.0,53.3541,53.4988,53.2745,53.3975,29500.0
2011-06-22 10:00:00,73.78,73.9,73.61,73.65,31900.0,53.3758,53.4626,53.2528,53.2817,31900.0
2011-06-22 10:10:00,73.62,73.67,73.47,73.58,58800.0,53.26,53.2962,53.1515,53.2311,58800.0
2011-06-22 10:20:00,73.54,73.71,73.48,73.67,74300.0,53.2021,53.3251,53.1587,53.2962,74300.0
2011-06-22 10:30:00,73.68,73.72,73.59,73.64,25800.0,53.3034,53.3324,53.2383,53.2745,25800.0
2011-06-22 10:40:00,73.66,73.73,73.59,73.7,50100.0,53.289,53.3396,53.2383,53.3179,50100.0
2011-06-22 10:50:00,73.71,73.98,73.71,73.93,24700.0,53.3251,53.5205,53.3251,53.4843,24700.0
2011-06-22 11:00:00,73.93,73.98,73.86,73.92,41700.0,53.4843,53.5205,53.4336,53.4771,41700.0
2011-06-22 11:10:00,73.92,73.97,73.86,73.95,21800.0,53.4771,53.5132,53.4336,53.4988,21800.0
2011-06-22 11:20:00,73.96,74.0,73.89,73.96,33200.0,53.506,53.5349,53.4554,53.506,33200.0
2011-06-22 11:30:00,73.95,74.05,73.94,74.05,30300.0,53.4988,53.5711,53.4915,53.5711,30300.0
2011-06-22 11:40:00,74.05,74.05,73.9,73.91,10700.0,53.5711,53.5711,53.4626,53.4698,10700.0
2011-06-22 11:50:00,73.9,73.94,73.88,73.93,8500.0,53.4626,53.4915,53.4481,53.4843,8500.0
2011-06-22 12:00:00,73.92,73.94,73.84,73.93,42700.0,53.4771,53.4915,53.4192,53.4843,42700.0
2011-06-22 12:10:00,73.92,73.98,73.89,73.9,20100.0,53.4771,53.5205,53.4554,53.4626,20100.0
2011-06-22 12:20:00,73.91,74.03,73.88,74.03,55700.0,53.4698,53.5566,53.4481,53.5566,55700.0
2011-06-22 12:30:00,73.98,73.98,73.88,73.93,83400.0,53.5205,53.5205,53.4481,53.4843,83400.0
2011-06-22 12:40:00,73.93,74.0,73.91,73.98,39500.0,53.4843,53.5349,53.4698,53.5205,39500.0
2011-06-22 12:50:00,73.98,73.99,73.93,73.95,18600.0,53.5205,53.5277,53.4843,53.4988,18600.0
2011-06-22 13:00:00,73.94,73.94,73.87,73.91,22800.0,53.4915,53.4915,53.4409,53.4698,22800.0
2011-06-22 13:10:00,73.9,73.9,73.81,73.81,19500.0,53.4626,53.4626,53.3975,53.3975,19500.0
2011-06-22 13:20:00,73.8,73.87,73.79,73.84,16200.0,53.3902,53.4409,53.383,53.4192,16200.0
2011-06-22 13:30:00,73.83,73.85,73.79,73.8,21100.0,53.4119,53.4264,53.383,53.3902,21100.0
2011-06-22 13:40:00,73.8,73.84,73.78,73.84,13200.0,53.3902,53.4192,53.3758,53.4192,13200.0
2011-06-22 13:50:00,73.83,73.86,73.8,73.86,13200.0,53.4119,53.4336,53.3902,53.4336,13200.0
2011-06-22 14:00:00,73.86,73.87,73.72,73.82,84400.0,53.4336,53.4409,53.3324,53.4047,84400.0
2011-06-22 14:10:00,73.83,73.88,73.8,73.83,28800.0,53.4119,53.4481,53.3902,53.4119,28800.0
2011-06-22 14:20:00,73.82,73.99,73.8,73.81,27100.0,53.4047,53.5277,53.3902,53.3975,27100.0
2011-06-22 14:30:00,73.83,73.85,73.76,73.83,38200.0,53.4119,53.4264,53.3613,53.4119,38200.0
2011-06-22 14:40:00,73.84,73.95,73.79,73.95,40500.0,53.4192,53.4988,53.383,53.4988,40500.0
2011-06-22 14:50:00,73.94,73.98,73.78,73.86,67300.0,53.4915,53.5205,53.3758,53.4336,67300.0
2011-06-22 15:00:00,73.86,73.92,73.84,73.87,55800.0,53.4336,53.4771,53.4192,53.4409,55800.0
2011-06-22 15:10:00,73.87,73.87,73.78,73.83,40700.0,53.4409,53.4409,53.3758,53.4119,40700.0
2011-06-22 15:20:00,73.82,73.87,73.76,73.84,47600.0,53.4047,53.4409,53.3613,53.4192,47600.0
2011-06-22 15:30:00,73.83,73.83,73.65,73.7,73400.0,53.4119,53.4119,53.2817,53.3179,73400.0
2011-06-22 15:40:00,73.69,73.69,73.5,73.55,91500.0,53.3107,53.3107,53.1732,53.2094,91500.0
2011-06-22 15:50:00,73.56,73.56,73.29,73.39,237500.0,53.2166,53.2166,53.0213,53.0936,237500.0
2011-06-23 09:30:00,72.46,72.8,72.36,72.68,73000.0,52.4208,52.6668,52.3485,52.58,73000.0
2011-06-23 09:40:00,72.68,72.77,72.55,72.77,73800.0,52.58,52.6451,52.4859,52.6451,73800.0
2011-06-23 09:50:00,72.79,72.79,72.45,72.59,63300.0,52.6596,52.6596,52.4136,52.5149,63300.0
2011-06-23 10:00:00,72.59,72.73,72.43,72.65,90200.0,52.5149,52.6162,52.3991,52.5583,90200.0
2011-06-23 10:10:00,72.68,72.72,72.21,72.21,94700.0,52.58,52.6089,52.24,52.24,94700.0
2011-06-23 10:20:00,72.21,72.23,72.05,72.15,74700.0,52.24,52.2544,52.1242,52.1966,74700.0
2011-06-23 10:30:00,72.13,72.21,72.0,72.13,60300.0,52.1821,52.24,52.088,52.1821,60300.0
2011-06-23 10:40:00,72.11,72.2,72.06,72.1,53600.0,52.1676,52.2327,52.1314,52.1604,53600.0
2011-06-23 10:50:00,72.08,72.23,72.0,72.23,43800.0,52.1459,52.2544,52.088,52.2544,43800.0
2011-06-23 11:00:00,72.22,72.25,72.08,72.2,30300.0,52.2472,52.2689,52.1459,52.2327,30300.0
2011-06-23 11:10:00,72.2,72.23,72.08,72.12,25200.0,52.2327,52.2544,52.1459,52.1749,25200.0
2011-06-23 11:20:00,72.12,72.22,72.05,72.2,36700.0,52.1749,52.2472,52.1242,52.2327,36700.0
2011-06-23 11:30:00,72.19,72.35,72.17,72.27,36300.0,52.2255,52.3412,52.211,52.2834,36300.0
2011-06-23 11:40:00,72.26,72.3,72.23,72.26,26000.0,52.2761,52.3051,52.2544,52.2761,26000.0
2011-06-23 11:50:00,72.26,72.38,72.22,72.37,35800.0,52.2761,52.363,52.2472,52.3557,35800.0
2011-06-23 12:00:00,72.38,72.45,72.29,72.31,45000.0,52.363,52.4136,52.2978,52.3123,45000.0
2011-06-23 12:10:00,72.29,72.37,72.23,72.34,81800.0,52.2978,52.3557,52.2544,52.334,81800.0
2011-06-23 12:20:00,72.32,72.36,72.27,72.32,79600.0,52.3195,52.3485,52.2834,52.3195,79600.0
2011-06-23 12:30:00,72.33,72.36,72.24,72.36,51000.0,52.3268,52.3485,52.2617,52.3485,51000.0
2011-06-23 12:40:00,72.34,72.48,72.34,72.4,39800.0,52.334,52.4353,52.334,52.3774,39800.0
2011-06-23 12:50:00,72.42,72.56,72.39,72.44,66800.0,52.3919,52.4932,52.3702,52.4064,66800.0
2011-06-23 13:00:00,72.45,72.59,72.39,72.44,36200.0,52.4136,52.5149,52.3702,52.4064,36200.0
2011-06-23 13:10:00,72.46,72.54,72.33,72.34,45600.0,52.4208,52.4787,52.3268,52.334,45600.0
2011-06-23 13:20:00,72.35,72.51,72.33,72.5,20700.0,52.3412,52.457,52.3268,52.4498,20700.0
2011-06-23 13:30:00,72.52,72.65,72.51,72.53,36400.0,52.4642,52.5583,52.457,52.4715,36400.0
2011-06-23 13:40:00,72.54,72.54,72.39,72.41,34300.0,52.4787,52.4787,52.3702,52.3847,34300.0
2011-06-23 13:50:00,72.41,72.44,72.28,72.44,17500.0,52.3847,52.4064,52.2906,52.4064,17500.0
2011-06-23 14:00:00,72.45,72.45,72.22,72.29,36200.0,52.4136,52.4136,52.2472,52.2978,36200.0
2011-06-23 14:10:00,72.31,72.37,72.15,72.25,26900.0,52.3123,52.3557,52.1966,52.2689,26900.0
2011-06-23 14:20:00,72.25,72.32,72.19,72.27,19500.0,52.2689,52.3195,52.2255,52.2834,19500.0
2011-06-23 14:30:00,72.28,72.34,72.11,72.12,26100.0,52.2906,52.334,52.1676,52.1749,26100.0
2011-06-23 14:40:00,72.12,72.19,72.06,72.14,44500.0,52.1749,52.2255,52.1314,52.1893,44500.0
2011-06-23 14:50:00,72.14,72.81,72.11,72.8,50800.0,52.1893,52.674,52.1676,52.6668,50800.0
2011-06-23 15:00:00,72.77,72.85,72.47,72.71,79800.0,52.6451,52.703,52.4281,52.6017,79800.0
2011-06-23 15:10:00,72.71,73.0,72.63,72.93,60600.0,52.6017,52.8115,52.5438,52.7608,60600.0
2011-06-23 15:20:00,72.9,72.95,72.75,72.75,52800.0,52.7391,52.7753,52.6306,52.6306,52800.0
2011-06-23 15:30:00,72.73,72.76,72.49,72.56,63600.0,52.6162,52.6379,52.4425,52.4932,63600.0
2011-06-23 15:40:00,72.55,72.81,72.51,72.77,98900.0,52.4859,52.674,52.457,52.6451,98900.0
2011-06-23 15:50:00,72.77,72.99,72.77,72.91,123800.0,52.6451,52.8043,52.6451,52.7464,123800.0
2011-06-24 09:30:00,72.88,73.2,72.74,73.04,44400.0,52.7247,52.9562,52.6234,52.8404,44400.0
2011-06-24 09:40:00,73.05,73.11,72.87,72.95,19900.0,52.8477,52.8911,52.7174,52.7753,19900.0
2011-06-24 09:50:00,72.94,72.97,72.7,72.91,27800.0,52.7681,52.7898,52.5945,52.7464,27800.0
2011-06-24 10:00:00,72.91,72.92,72.58,72.62,20600.0,52.7464,52.7536,52.5076,52.5366,20600.0
2011-06-24 10:10:00,72.63,72.63,72.21,72.31,48100.0,52.5438,52.5438,52.24,52.3123,48100.0
2011-06-24 10:20:00,72.32,72.34,72.13,72.26,33500.0,52.3195,52.334,52.1821,52.2761,33500.0
2011-06-24 10:30:00,72.26,72.43,72.17,72.35,27300.0,52.2761,52.3991,52.211,52.3412,27300.0
2011-06-24 10:40:00,72.37,72.48,72.13,72.16,36600.0,52.3557,52.4353,52.1821,52.2038,36600.0
2011-06-24 10:50:00,72.16,72.26,72.06,72.24,18700.0,52.2038,52.2761,52.1314,52.2617,18700.0
2011-06-24 11:00:00,72.26,72.35,72.12,72.25,32700.0,52.2761,52.3412,52.1749,52.2689,32700.0
2011-06-24 11:10:00,72.25,72.33,72.08,72.32,30600.0,52.2689,52.3268,52.1459,52.3195,30600.0
2011-06-24 11:20:00,72.31,72.39,72.22,72.39,18900.0,52.3123,52.3702,52.2472,52.3702,18900.0
2011-06-24 11:30:00,72.4,72.45,72.31,72.45,21100.0,52.3774,52.4136,52.3123,52.4136,21100.0
2011-06-24 11:40:00,72.43,72.49,72.4,72.43,16700.0,52.3991,52.4425,52.3774,52.3991,16700.0
2011-06-24 11:50:00,72.42,72.54,72.4,72.5,118000.0,52.3919,52.4787,52.3774,52.4498,118000.0
2011-06-24 12:00:00,72.5,72.58,72.47,72.5,95500.0,52.4498,52.5076,52.4281,52.4498,95500.0
2011-06-24 12:10:00,72.51,72.6,72.49,72.56,40300.0,52.457,52.5221,52.4425,52.4932,40300.0
2011-06-24 12:20:00,72.55,72.59,72.52,72.56,30100.0,52.4859,52.5149,52.4642,52.4932,30100.0
2011-06-24 12:30:00,72.57,72.77,72.57,72.69,42100.0,52.5004,52.6451,52.5004,52.5872,42100.0
2011-06-24 12:40:00,72.7,72.74,72.47,72.47,50300.0,52.5945,52.6234,52.4281,52.4281,50300.0
2011-06-24 12:50:00,72.48,72.6,72.41,72.55,36300.0,52.4353,52.5221,52.3847,52.4859,36300.0
2011-06-24 13:00:00,72.57,72.57,72.37,72.45,62900.0,52.5004,52.5004,52.3557,52.4136,62900.0
2011-06-24 13:10:00,72.46,72.56,72.4,72.54,23900.0,52.4208,52.4932,52.3774,52.4787,23900.0
2011-06-24 13:20:00,72.56,72.7,72.55,72.67,18700.0,52.4932,52.5945,52.4859,52.5727,18700.0
2011-06-24 13:30:00,72.66,72.84,72.6,72.84,40600.0,52.5655,52.6957,52.5221,52.6957,40600.0
2011-06-24 13:40:00,72.84,72.89,72.75,72.89,35600.0,52.6957,52.7319,52.6306,52.7319,35600.0
2011-06-24 13:50:00,72.88,72.91,72.76,72.78,43500.0,52.7247,52.7464,52.6379,52.6523,43500.0
2011-06-24 14:00:00,72.79,72.81,72.6,72.6,40000.0,52.6596,52.674,52.5221,52.5221,40000.0
2011-06-24 14:10:00,72.59,72.67,72.56,72.65,40500.0,52.5149,52.5727,52.4932,52.5583,40500.0
2011-06-24 14:20:00,72.65,72.74,72.59,72.7,28200.0,52.5583,52.6234,52.5149,52.5945,28200.0
2011-06-24 14:30:00,72.68,72.7,72.55,72.57,30800.0,52.58,52.5945,52.4859,52.5004,30800.0
2011-06-24 14:40:00,72.57,72.8,72.57,72.65,27800.0,52.5004,52.6668,52.5004,52.5583,27800.0
2011-06-24 14:50:00,72.67,72.75,72.6,72.65,39300.0,52.5727,52.6306,52.5221,52.5583,39300.0
2011-06-24 15:00:00,72.64,72.64,72.53,72.56,39100.0,52.551,52.551,52.4715,52.4932,39100.0
2011-06-24 15:10:00,72.55,72.65,72.49,72.59,35000.0,52.4859,52.5583,52.4425,52.5149,35000.0
2011-06-24 15:20:00,72.58,72.58,72.4,72.48,43700.0,52.5076,52.5076,52.3774,52.4353,43700.0
2011-06-24 15:30:00,72.48,72.57,72.39,72.43,61000.0,52.4353,52.5004,52.3702,52.3991,61000.0
2011-06-24 15:40:00,72.45,72.49,72.2,72.24,100800.0,52.4136,52.4425,52.2327,52.2617,100800.0
2011-06-24 15:50:00,72.23,72.39,72.17,72.29,203600.0,52.2544,52.3702,52.211,52.2978,203600.0
2011-06-27 09:30:00,72.47,72.53,72.2,72.23,46500.0,52.4281,52.4715,52.2327,52.2544,46500.0
2011-06-27 09:40:00,72.22,72.66,72.22,72.61,34200.0,52.2472,52.5655,52.2472,52.5293,34200.0
2011-06-27 09:50:00,72.61,72.62,72.24,72.25,43000.0,52.5293,52.5366,52.2617,52.2689,43000.0
2011-06-27 10:00:00,72.26,72.41,72.25,72.39,23800.0,52.2761,52.3847,52.2689,52.3702,23800.0
2011-06-27 10:10:00,72.4,72.6,72.38,72.6,23700.0,52.3774,52.5221,52.363,52.5221,23700.0
2011-06-27 10:20:00,72.62,72.74,72.53,72.74,22900.0,52.5366,52.6234,52.4715,52.6234,22900.0
2011-06-27 10:30:00,72.75,72.85,72.66,72.71,42800.0,52.6306,52.703,52.5655,52.6017,42800.0
2011-06-27 10:40:00,72.71,72.88,72.69,72.86,39700.0,52.6017,52.7247,52.5872,52.7102,39700.0
2011-06-27 10:50:00,72.86,72.91,72.8,72.88,44300.0,52.7102,52.7464,52.6668,52.7247,44300.0
2011-06-27 11:00:00,72.9,72.98,72.85,72.86,26600.0,52.7391,52.797,52.703,52.7102,26600.0
2011-06-27 11:10:00,72.85,72.94,72.79,72.79,25100.0,52.703,52.7681,52.6596,52.6596,25100.0
2011-06-27 11:20:00,72.8,72.88,72.8,72.86,18700.0,52.6668,52.7247,52.6668,52.7102,18700.0
2011-06-27 11:30:00,72.86,73.0,72.83,73.0,21400.0,52.7102,52.8115,52.6885,52.8115,21400.0
2011-06-27 11:40:00,73.0,73.15,73.0,73.12,35800.0,52.8115,52.92,52.8115,52.8983,35800.0
2011-06-27 11:50:00,73.13,73.19,73.08,73.17,25400.0,52.9055,52.9489,52.8694,52.9345,25400.0
2011-06-27 12:00:00,73.16,73.19,73.11,73.13,23200.0,52.9272,52.9489,52.8911,52.9055,23200.0
2011-06-27 12:10:00,73.12,73.12,73.0,73.02,26000.0,52.8983,52.8983,52.8115,52.826,26000.0
2011-06-27 12:20:00,73.02,73.09,72.99,73.09,15000.0,52.826,52.8766,52.8043,52.8766,15000.0
2011-06-27 12:30:00,73.09,73.09,73.03,73.05,24300.0,52.8766,52.8766,52.8332,52.8477,24300.0
2011-06-27 12:40:00,73.04,73.11,73.04,73.09,15800.0,52.8404,52.8911,52.8404,52.8766,15800.0
2011-06-27 12:50:00,73.09,73.12,73.06,73.08,15300.0,52.8766,52.8983,52.8549,52.8694,15300.0
2011-06-27 13:00:00,73.08,73.13,73.08,73.11,11900.0,52.8694,52.9055,52.8694,52.8911,11900.0
2011-06-27 13:10:00,73.1,73.14,73.09,73.11,9000.0,52.8838,52.9128,52.8766,52.8911,9000.0
2011-06-27 13:20:00,73.11,73.11,72.94,72.94,24700.0,52.8911,52.8911,52.7681,52.7681,24700.0
2011-06-27 13:30:00,72.96,72.97,72.91,72.91,22700.0,52.7825,52.7898,52.7464,52.7464,22700.0
2011-06-27 13:40:00,72.89,72.92,72.85,72.85,25300.0,52.7319,52.7536,52.703,52.703,25300.0
2011-06-27 13:50:00,72.85,72.92,72.84,72.9,29200.0,52.703,52.7536,52.6957,52.7391,29200.0
2011-06-27 14:00:00,72.88,73.33,72.88,73.28,37700.0,52.7247,53.0502,52.7247,53.0141,37700.0
2011-06-27 14:10:00,73.31,73.4,73.25,73.36,24000.0,53.0358,53.1009,52.9923,53.0719,24000.0
2011-06-27 14:20:00,73.37,73.44,73.35,73.44,40400.0,53.0792,53.1298,53.0647,53.1298,40400.0
2011-06-27 14:30:00,73.44,73.46,73.37,73.42,17300.0,53.1298,53.1443,53.0792,53.1153,17300.0
2011-06-27 14:40:00,73.43,73.46,73.36,73.4,26300.0,53.1226,53.1443,53.0719,53.1009,26300.0
2011-06-27 14:50:00,73.4,73.4,73.32,73.37,17000.0,53.1009,53.1009,53.043,53.0792,17000.0
2011-06-27 15:00:00,73.37,73.42,73.34,73.34,19800.0,53.0792,53.1153,53.0575,53.0575,19800.0
2011-06-27 15:10:00,73.34,73.4,73.33,73.4,34600.0,53.0575,53.1009,53.0502,53.1009,34600.0
2011-06-27 15:20:00,73.39,73.48,73.37,73.38,48600.0,53.0936,53.1587,53.0792,53.0864,48600.0
2011-06-27 15:30:00,73.38,73.42,73.34,73.38,51400.0,53.0864,53.1153,53.0575,53.0864,51400.0
2011-06-27 15:40:00,73.38,73.38,73.26,73.3,94900.0,53.0864,53.0864,52.9996,53.0285,94900.0
2011-06-27 15:50:00,73.29,73.38,73.25,73.26,167700.0,53.0213,53.0864,52.9923,52.9996,167700.0
2011-06-28 09:30:00,73.46,73.63,73.3,73.63,40900.0,53.1443,53.2673,53.0285,53.2673,40900.0
2011-06-28 09:40:00,73.63,73.92,73.57,73.78,37300.0,53.2673,53.4771,53.2238,53.3758,37300.0
2011-06-28 09:50:00,73.78,73.91,73.72,73.9,23700.0,53.3758,53.4698,53.3324,53.4626,23700.0
2011-06-28 10:00:00,73.88,73.96,73.88,73.94,21300.0,53.4481,53.506,53.4481,53.4915,21300.0
2011-06-28 10:10:00,73.93,74.04,73.9,73.92,24100.0,53.4843,53.5639,53.4626,53.4771,24100.0
2011-06-28 10:20:00,73.9,73.96,73.88,73.96,22400.0,53.4626,53.506,53.4481,53.506,22400.0
2011-06-28 10:30:00,73.96,74.03,73.89,73.92,24300.0,53.506,53.5566,53.4554,53.4771,24300.0
2011-06-28 10:40:00,73.93,73.96,73.89,73.91,20900.0,53.4843,53.506,53.4554,53.4698,20900.0
2011-06-28 10:50:00,73.9,73.96,73.87,73.95,32500.0,53.4626,53.506,53.4409,53.4988,32500.0
2011-06-28 11:00:00,73.94,73.95,73.88,73.92,97300.0,53.4915,53.4988,53.4481,53.4771,97300.0
2011-06-28 11:10:00,73.93,73.98,73.88,73.92,18600.0,53.4843,53.5205,53.4481,53.4771,18600.0
2011-06-28 11:20:00,73.92,73.98,73.92,73.94,17000.0,53.4771,53.5205,53.4771,53.4915,17000.0
2011-06-28 11:30:00,73.93,73.97,73.86,73.86,46700.0,53.4843,53.5132,53.4336,53.4336,46700.0
2011-06-28 11:40:00,73.86,73.92,73.83,73.84,27500.0,53.4336,53.4771,53.4119,53.4192,27500.0
2011-06-28 11:50:00,73.86,73.9,73.8,73.83,20500.0,53.4336,53.4626,53.3902,53.4119,20500.0
2011-06-28 12:00:00,73.82,73.93,73.82,73.88,26500.0,53.4047,53.4843,53.4047,53.4481,26500.0
2011-06-28 12:10:00,73.88,73.9,73.87,73.9,10600.0,53.4481,53.4626,53.4409,53.4626,10600.0
2011-06-28 12:20:00,73.88,73.89,73.78,73.78,11100.0,53.4481,53.4554,53.3758,53.3758,11100.0
2011-06-28 12:30:00,73.8,73.89,73.8,73.88,11400.0,53.3902,53.4554,53.3902,53.4481,11400.0
2011-06-28 12:40:00,73.86,73.91,73.82,73.87,21000.0,53.4336,53.4698,53.4047,53.4409,21000.0
2011-06-28 12:50:00,73.87,73.91,73.83,73.86,11000.0,53.4409,53.4698,53.4119,53.4336,11000.0
2011-06-28 13:00:00,73.87,73.93,73.87,73.92,92300.0,53.4409,53.4843,53.4409,53.4771,92300.0
2011-06-28 13:10:00,73.91,73.94,73.86,73.89,21600.0,53.4698,53.4915,53.4336,53.4554,21600.0
2011-06-28 13:20:00,73.89,73.92,73.86,73.9,22700.0,53.4554,53.4771,53.4336,53.4626,22700.0
2011-06-28 13:30:00,73.9,73.92,73.84,73.91,27000.0,53.4626,53.4771,53.4192,53.4698,27000.0
2011-06-28 13:40:00,73.9,73.92,73.87,73.9,26800.0,53.4626,53.4771,53.4409,53.4626,26800.0
2011-06-28 13:50:00,73.91,73.91,73.79,73.8,24900.0,53.4698,53.4698,53.383,53.3902,24900.0
2011-06-28 14:00:00,73.8,73.81,73.72,73.75,37400.0,53.3902,53.3975,53.3324,53.3541,37400.0
2011-06-28 14:10:00,73.75,73.78,73.68,73.7,27400.0,53.3541,53.3758,53.3034,53.3179,27400.0
2011-06-28 14:20:00,73.7,73.75,73.66,73.7,44000.0,53.3179,53.3541,53.289,53.3179,44000.0
2011-06-28 14:30:00,73.71,73.81,73.68,73.78,53400.0,53.3251,53.3975,53.3034,53.3758,53400.0
2011-06-28 14:40:00,73.79,73.8,73.67,73.69,33900.0,53.383,53.3902,53.2962,53.3107,33900.0
2011-06-28 14:50:00,73.69,73.72,73.64,73.67,37600.0,53.3107,53.3324,53.2745,53.2962,37600.0
2011-06-28 15:00:00,73.67,73.78,73.67,73.74,46900.0,53.2962,53.3758,53.2962,53.3468,46900.0
2011-06-28 15:10:00,73.75,73.75,73.64,73.65,41700.0,53.3541,53.3541,53.2745,53.2817,41700.0
2011-06-28 15:20:00,73.65,73.68,73.62,73.65,44000.0,53.2817,53.3034,53.26,53.2817,44000.0
2011-06-28 15:30:00,73.65,73.68,73.59,73.65,41100.0,53.2817,53.3034,53.2383,53.2817,41100.0
2011-06-28 15:40:00,73.64,73.7,73.62,73.65,77200.0,53.2745,53.3179,53.26,53.2817,77200.0
2011-06-28 15:50:00,73.66,73.75,73.63,73.73,113500.0,53.289,53.3541,53.2673,53.3396,113500.0
2011-06-29 09:30:00,73.82,73.99,73.57,73.95,75900.0,53.7444,53.8681,53.5624,53.839,75900.0
2011-06-29 09:40:00,73.94,73.99,73.67,73.67,36100.0,53.8317,53.8681,53.6352,53.6352,36100.0
2011-06-29 09:50:00,73.68,73.77,73.55,73.59,23400.0,53.6424,53.708,53.5478,53.5769,23400.0
2011-06-29 10:00:00,73.66,73.69,73.46,73.57,28600.0,53.6279,53.6497,53.4823,53.5624,28600.0
2011-06-29 10:10:00,73.57,73.76,73.56,73.71,16700.0,53.5624,53.7007,53.5551,53.6643,16700.0
2011-06-29 10:20:00,73.72,73.76,73.7,73.75,11700.0,53.6716,53.7007,53.657,53.6934,11700.0
2011-06-29 10:30:00,73.74,73.77,73.66,73.74,19600.0,53.6861,53.708,53.6279,53.6861,19600.0
2011-06-29 10:40:00,73.73,73.79,73.69,73.76,30800.0,53.6788,53.7225,53.6497,53.7007,30800.0
2011-06-29 10:50:00,73.74,73.9,73.67,73.89,55300.0,53.6861,53.8026,53.6352,53.7953,55300.0
2011-06-29 11:00:00,73.87,73.91,73.8,73.86,28300.0,53.7808,53.8099,53.7298,53.7735,28300.0
2011-06-29 11:10:00,73.87,73.91,73.81,73.83,22400.0,53.7808,53.8099,53.7371,53.7516,22400.0
2011-06-29 11:20:00,73.82,73.89,73.76,73.77,25100.0,53.7444,53.7953,53.7007,53.708,25100.0
2011-06-29 11:30:00,73.77,73.8,73.74,73.75,26400.0,53.708,53.7298,53.6861,53.6934,26400.0
2011-06-29 11:40:00,73.74,73.77,73.69,73.71,25800.0,53.6861,53.708,53.6497,53.6643,25800.0
2011-06-29 11:50:00,73.71,73.94,73.71,73.87,31100.0,53.6643,53.8317,53.6643,53.7808,31100.0
2011-06-29 12:00:00,73.86,73.88,73.8,73.84,23400.0,53.7735,53.788,53.7298,53.7589,23400.0
2011-06-29 12:10:00,73.85,73.86,73.78,73.79,14400.0,53.7662,53.7735,53.7152,53.7225,14400.0
2011-06-29 12:20:00,73.79,73.81,73.76,73.79,10800.0,53.7225,53.7371,53.7007,53.7225,10800.0
2011-06-29 12:30:00,73.8,73.84,73.77,73.78,13800.0,53.7298,53.7589,53.708,53.7152,13800.0
2011-06-29 12:40:00,73.78,73.79,73.71,73.74,12500.0,53.7152,53.7225,53.6643,53.6861,12500.0
2011-06-29 12:50:00,73.75,73.76,73.7,73.72,19400.0,53.6934,53.7007,53.657,53.6716,19400.0
2011-06-29 13:00:00,73.72,73.84,73.7,73.84,41600.0,53.6716,53.7589,53.657,53.7589,41600.0
2011-06-29 13:10:00,73.85,73.9,73.78,73.8,22800.0,53.7662,53.8026,53.7152,53.7298,22800.0
2011-06-29 13:20:00,73.8,73.85,73.78,73.84,30600.0,53.7298,53.7662,53.7152,53.7589,30600.0
2011-06-29 13:30:00,73.8,73.86,73.8,73.83,20300.0,53.7298,53.7735,53.7298,53.7516,20300.0
2011-06-29 13:40:00,73.85,73.86,73.79,73.83,45700.0,53.7662,53.7735,53.7225,53.7516,45700.0
2011-06-29 13:50:00,73.82,73.85,73.76,73.79,32400.0,53.7444,53.7662,53.7007,53.7225,32400.0
2011-06-29 14:00:00,73.81,73.89,73.81,73.85,63600.0,53.7371,53.7953,53.7371,53.7662,63600.0
2011-06-29 14:10:00,73.85,73.87,73.79,73.85,38500.0,53.7662,53.7808,53.7225,53.7662,38500.0
2011-06-29 14:20:00,73.85,73.85,73.61,73.69,41700.0,53.7662,53.7662,53.5915,53.6497,41700.0
2011-06-29 14:30:00,73.67,73.71,73.65,73.69,32100.0,53.6352,53.6643,53.6206,53.6497,32100.0
2011-06-29 14:40:00,73.7,73.79,73.66,73.72,26700.0,53.657,53.7225,53.6279,53.6716,26700.0
2011-06-29 14:50:00,73.73,73.94,73.72,73.92,73200.0,53.6788,53.8317,53.6716,53.8172,73200.0
2011-06-29 15:00:00,73.9,73.92,73.82,73.83,39500.0,53.8026,53.8172,53.7444,53.7516,39500.0
2011-06-29 15:10:00,73.84,73.92,73.83,73.87,44900.0,53.7589,53.8172,53.7516,53.7808,44900.0
2011-06-29 15:20:00,73.86,73.91,73.78,73.88,44600.0,53.7735,53.8099,53.7152,53.788,44600.0
2011-06-29 15:30:00,73.88,73.94,73.86,73.92,55300.0,53.788,53.8317,53.7735,53.8172,55300.0
2011-06-29 15:40:00,73.92,73.96,73.79,73.86,98700.0,53.8172,53.8463,53.7225,53.7735,98700.0
2011-06-29 15:50:00,73.87,73.99,73.85,73.87,122900.0,53.7808,53.8681,53.7662,53.7808,122900.0
2011-06-30 09:30:00,74.09,74.12,73.83,74.03,45400.0,53.9409,53.9628,53.7516,53.8973,45400.0
2011-06-30 09:40:00,74.03,74.73,74.01,74.58,92200.0,53.8973,54.4069,53.8827,54.2977,92200.0
2011-06-30 09:50:00,74.6,74.63,74.42,74.54,69400.0,54.3122,54.3341,54.1812,54.2686,69400.0
2011-06-30 10:00:00,74.59,74.98,74.59,74.96,41100.0,54.305,54.5889,54.305,54.5743,41100.0
2011-06-30 10:10:00,74.95,74.95,74.68,74.68,52400.0,54.5671,54.5671,54.3705,54.3705,52400.0
2011-06-30 10:20:00,74.68,74.9,74.68,74.8,32600.0,54.3705,54.5307,54.3705,54.4578,32600.0
2011-06-30 10:30:00,74.79,74.93,74.74,74.89,29800.0,54.4506,54.5525,54.4142,54.5234,29800.0
2011-06-30 10:40:00,74.88,74.93,74.85,74.88,48600.0,54.5161,54.5525,54.4942,54.5161,48600.0
2011-06-30 10:50:00,74.88,74.93,74.71,74.71,33800.0,54.5161,54.5525,54.3923,54.3923,33800.0
2011-06-30 11:00:00,74.71,74.9,74.7,74.83,21900.0,54.3923,54.5307,54.385,54.4797,21900.0
2011-06-30 11:10:00,74.82,74.85,74.72,74.74,13400.0,54.4724,54.4942,54.3996,54.4142,13400.0
2011-06-30 11:20:00,74.72,74.76,74.65,74.67,23000.0,54.3996,54.4287,54.3486,54.3632,23000.0
2011-06-30 11:30:00,74.69,74.81,74.69,74.74,21900.0,54.3778,54.4651,54.3778,54.4142,21900.0
2011-06-30 11:40:00,74.73,74.75,74.69,74.75,19400.0,54.4069,54.4214,54.3778,54.4214,19400.0
2011-06-30 11:50:00,74.73,74.75,74.71,74.72,18000.0,54.4069,54.4214,54.3923,54.3996,18000.0
2011-06-30 12:00:00,74.72,74.73,74.67,74.68,17500.0,54.3996,54.4069,54.3632,54.3705,17500.0
2011-06-30 12:10:00,74.68,74.68,74.59,74.64,19800.0,54.3705,54.3705,54.305,54.3414,19800.0
2011-06-30 12:20:00,74.63,74.64,74.61,74.62,6100.0,54.3341,54.3414,54.3195,54.3268,6100.0
2011-06-30 12:30:00,74.62,74.63,74.55,74.58,17900.0,54.3268,54.3341,54.2758,54.2977,17900.0
2011-06-30 12:40:00,74.59,74.59,74.49,74.58,18800.0,54.305,54.305,54.2322,54.2977,18800.0
2011-06-30 12:50:00,74.57,74.63,74.56,74.62,13300.0,54.2904,54.3341,54.2831,54.3268,13300.0
2011-06-30 13:00:00,74.62,74.67,74.6,74.66,9900.0,54.3268,54.3632,54.3122,54.3559,9900.0
2011-06-30 13:10:00,74.66,74.66,74.53,74.57,9700.0,54.3559,54.3559,54.2613,54.2904,9700.0
2011-06-30 13:20:00,74.57,74.61,74.52,74.54,21700.0,54.2904,54.3195,54.254,54.2686,21700.0
2011-06-30 13:30:00,74.54,74.58,74.5,74.56,8800.0,54.2686,54.2977,54.2394,54.2831,8800.0
2011-06-30 13:40:00,74.57,74.64,74.53,74.56,14800.0,54.2904,54.3414,54.2613,54.2831,14800.0
2011-06-30 13:50:00,74.57,74.64,74.57,74.61,13600.0,54.2904,54.3414,54.2904,54.3195,13600.0
2011-06-30 14:00:00,74.62,74.64,74.58,74.64,12900.0,54.3268,54.3414,54.2977,54.3414,12900.0
2011-06-30 14:10:00,74.66,74.67,74.53,74.58,12800.0,54.3559,54.3632,54.2613,54.2977,12800.0
2011-06-30 14:20:00,74.58,74.59,74.52,74.54,13100.0,54.2977,54.305,54.254,54.2686,13100.0
2011-06-30 14:30:00,74.53,74.6,74.48,74.55,14300.0,54.2613,54.3122,54.2249,54.2758,14300.0
2011-06-30 14:40:00,74.56,74.57,74.45,74.45,27000.0,54.2831,54.2904,54.203,54.203,27000.0
2011-06-30 14:50:00,74.44,74.56,74.41,74.49,17100.0,54.1958,54.2831,54.1739,54.2322,17100.0
2011-06-30 15:00:00,74.49,74.54,74.47,74.51,16400.0,54.2322,54.2686,54.2176,54.2467,16400.0
2011-06-30 15:10:00,74.51,74.53,74.47,74.51,23100.0,54.2467,54.2613,54.2176,54.2467,23100.0
2011-06-30 15:20:00,74.51,74.6,74.49,74.6,32800.0,54.2467,54.3122,54.2322,54.3122,32800.0
2011-06-30 15:30:00,74.6,74.71,74.56,74.69,38400.0,54.3122,54.3923,54.2831,54.3778,38400.0
2011-06-30 15:40:00,74.7,74.73,74.63,74.67,71700.0,54.385,54.4069,54.3341,54.3632,71700.0
2011-06-30 15:50:00,74.66,74.67,74.51,74.52,187300.0,54.3559,54.3632,54.2467,54.254,187300.0
2011-07-01 09:30:00,74.44,74.74,74.34,74.41,38900.0,54.1958,54.4142,54.1229,54.1739,38900.0
2011-07-01 09:40:00,74.41,74.53,74.36,74.48,21600.0,54.1739,54.2613,54.1375,54.2249,21600.0
2011-07-01 09:50:00,74.47,74.55,74.45,74.49,16400.0,54.2176,54.2758,54.203,54.2322,16400.0
2011-07-01 10:00:00,74.49,75.24,74.49,75.23,76100.0,54.2322,54.7782,54.2322,54.7709,76100.0
2011-07-01 10:10:00,75.24,75.33,75.12,75.13,38500.0,54.7782,54.8437,54.6908,54.6981,38500.0
2011-07-01 10:20:00,75.11,75.38,75.1,75.26,36300.0,54.6835,54.8801,54.6763,54.7927,36300.0
2011-07-01 10:30:00,75.29,75.56,75.27,75.46,37900.0,54.8146,55.0112,54.8,54.9384,37900.0
2011-07-01 10:40:00,75.46,75.47,75.33,75.36,14600.0,54.9384,54.9456,54.8437,54.8656,14600.0
2011-07-01 10:50:00,75.35,75.36,75.28,75.28,14000.0,54.8583,54.8656,54.8073,54.8073,14000.0
2011-07-01 11:00:00,75.29,75.33,75.15,75.21,21500.0,54.8146,54.8437,54.7127,54.7563,21500.0
2011-07-01 11:10:00,75.21,75.28,75.2,75.26,26000.0,54.7563,54.8073,54.7491,54.7927,26000.0
2011-07-01 11:20:00,75.24,75.3,75.19,75.28,15900.0,54.7782,54.8219,54.7418,54.8073,15900.0
2011-07-01 11:30:00,75.29,75.33,75.24,75.26,14500.0,54.8146,54.8437,54.7782,54.7927,14500.0
2011-07-01 11:40:00,75.27,75.3,75.21,75.25,12500.0,54.8,54.8219,54.7563,54.7855,12500.0
2011-07-01 11:50:00,75.24,75.26,75.13,75.24,20500.0,54.7782,54.7927,54.6981,54.7782,20500.0
2011-07-01 12:00:00,75.25,75.25,75.16,75.21,23800.0,54.7855,54.7855,54.7199,54.7563,23800.0
2011-07-01 12:10:00,75.22,75.25,75.18,75.18,15300.0,54.7636,54.7855,54.7345,54.7345,15300.0
2011-07-01 12:20:00,75.17,75.26,75.17,75.25,22000.0,54.7272,54.7927,54.7272,54.7855,22000.0
2011-07-01 12:30:00,75.25,75.33,75.23,75.31,17100.0,54.7855,54.8437,54.7709,54.8292,17100.0
2011-07-01 12:40:00,75.31,75.34,75.29,75.34,12600.0,54.8292,54.851,54.8146,54.851,12600.0
2011-07-01 12:50:00,75.34,75.45,75.31,75.43,38100.0,54.851,54.9311,54.8292,54.9165,38100.0
2011-07-01 13:00:00,75.42,75.52,75.42,75.52,33000.0,54.9092,54.982,54.9092,54.982,33000.0
2011-07-01 13:10:00,75.5,75.59,75.5,75.56,36100.0,54.9675,55.033,54.9675,55.0112,36100.0
2011-07-01 13:20:00,75.55,75.61,75.54,75.6,9300.0,55.0039,55.0476,54.9966,55.0403,9300.0
2011-07-01 13:30:00,75.59,75.72,75.55,75.7,21500.0,55.033,55.1276,55.0039,55.1131,21500.0
2011-07-01 13:40:00,75.7,75.7,75.61,75.61,21000.0,55.1131,55.1131,55.0476,55.0476,21000.0
2011-07-01 13:50:00,75.62,75.68,75.59,75.61,11500.0,55.0548,55.0985,55.033,55.0476,11500.0
2011-07-01 14:00:00,75.61,75.65,75.58,75.58,25000.0,55.0476,55.0767,55.0257,55.0257,25000.0
2011-07-01 14:10:00,75.59,75.66,75.59,75.61,16900.0,55.033,55.084,55.033,55.0476,16900.0
2011-07-01 14:20:00,75.59,75.63,75.58,75.6,22100.0,55.033,55.0621,55.0257,55.0403,22100.0
2011-07-01 14:30:00,75.59,75.61,75.57,75.58,39600.0,55.033,55.0476,55.0184,55.0257,39600.0
2011-07-01 14:40:00,75.58,75.61,75.57,75.59,34500.0,55.0257,55.0476,55.0184,55.033,34500.0
2011-07-01 14:50:00,75.6,75.71,75.6,75.68,23700.0,55.0403,55.1204,55.0403,55.0985,23700.0
2011-07-01 15:00:00,75.69,75.73,75.64,75.73,44400.0,55.1058,55.1349,55.0694,55.1349,44400.0
2011-07-01 15:10:00,75.73,75.81,75.72,75.76,60800.0,55.1349,55.1932,55.1276,55.1568,60800.0
2011-07-01 15:20:00,75.76,75.82,75.73,75.78,49300.0,55.1568,55.2005,55.1349,55.1713,49300.0
2011-07-01 15:30:00,75.79,75.87,75.76,75.85,47000.0,55.1786,55.2369,55.1568,55.2223,47000.0
2011-07-01 15:40:00,75.86,75.93,75.84,75.86,93200.0,55.2296,55.2805,55.215,55.2296,93200.0
2011-07-01 15:50:00,75.86,75.86,75.73,75.79,122000.0,55.2296,55.2296,55.1349,55.1786,122000.0
2011-07-05 09:30:00,75.54,75.81,75.2,75.28,46300.0,54.9966,55.1932,54.7491,54.8073,46300.0
2011-07-05 09:40:00,75.3,75.35,75.1,75.16,73500.0,54.8219,54.8583,54.6763,54.7199,73500.0
2011-07-05 09:50:00,75.17,75.18,75.05,75.09,36100.0,54.7272,54.7345,54.6399,54.669,36100.0
2011-07-05 10:00:00,75.09,75.13,75.04,75.11,69800.0,54.669,54.6981,54.6326,54.6835,69800.0
2011-07-05 10:10:00,75.12,75.19,74.89,74.9,72600.0,54.6908,54.7418,54.5234,54.5307,72600.0
2011-07-05 10:20:00,74.91,74.95,74.8,74.89,32000.0,54.5379,54.5671,54.4578,54.5234,32000.0
2011-07-05 10:30:00,74.88,74.98,74.85,74.88,30500.0,54.5161,54.5889,54.4942,54.5161,30500.0
2011-07-05 10:40:00,74.89,74.96,74.87,74.87,73900.0,54.5234,54.5743,54.5088,54.5088,73900.0
2011-07-05 10:50:00,74.86,74.9,74.79,74.8,29700.0,54.5015,54.5307,54.4506,54.4578,29700.0
2011-07-05 11:00:00,74.8,74.94,74.72,74.74,57800.0,54.4578,54.5598,54.3996,54.4142,57800.0
2011-07-05 11:10:00,74.74,74.88,74.74,74.78,37800.0,54.4142,54.5161,54.4142,54.4433,37800.0
2011-07-05 11:20:00,74.8,74.8,74.72,74.76,46600.0,54.4578,54.4578,54.3996,54.4287,46600.0
2011-07-05 11:30:00,74.76,74.76,74.61,74.62,67200.0,54.4287,54.4287,54.3195,54.3268,67200.0
2011-07-05 11:40:00,74.63,74.86,74.63,74.86,25700.0,54.3341,54.5015,54.3341,54.5015,25700.0
2011-07-05 11:50:00,74.85,74.87,74.83,74.87,14400.0,54.4942,54.5088,54.4797,54.5088,14400.0
2011-07-05 12:00:00,74.87,74.95,74.87,74.94,17200.0,54.5088,54.5671,54.5088,54.5598,17200.0
2011-07-05 12:10:00,74.94,74.98,74.93,74.95,29200.0,54.5598,54.5889,54.5525,54.5671,29200.0
2011-07-05 12:20:00,74.95,74.97,74.94,74.97,13200.0,54.5671,54.5816,54.5598,54.5816,13200.0
2011-07-05 12:30:00,74.97,74.99,74.96,74.98,24800.0,54.5816,54.5962,54.5743,54.5889,24800.0
2011-07-05 12:40:00,74.99,75.0,74.89,74.89,35900.0,54.5962,54.6035,54.5234,54.5234,35900.0
2011-07-05 12:50:00,74.89,74.93,74.88,74.91,17100.0,54.5234,54.5525,54.5161,54.5379,17100.0
2011-07-05 13:00:00,74.92,74.97,74.89,74.95,25000.0,54.5452,54.5816,54.5234,54.5671,25000.0
2011-07-05 13:10:00,74.95,74.95,74.89,74.91,18300.0,54.5671,54.5671,54.5234,54.5379,18300.0
2011-07-05 13:20:00,74.91,74.92,74.82,74.83,13300.0,54.5379,54.5452,54.4724,54.4797,13300.0
2011-07-05 13:30:00,74.83,74.9,74.82,74.88,22200.0,54.4797,54.5307,54.4724,54.5161,22200.0
2011-07-05 13:40:00,74.88,74.93,74.85,74.89,19900.0,54.5161,54.5525,54.4942,54.5234,19900.0
2011-07-05 13:50:00,74.91,74.93,74.88,74.91,14300.0,54.5379,54.5525,54.5161,54.5379,14300.0
2011-07-05 14:00:00,74.91,74.94,74.65,74.68,66000.0,54.5379,54.5598,54.3486,54.3705,66000.0
2011-07-05 14:10:00,74.67,74.77,74.61,74.61,26200.0,54.3632,54.436,54.3195,54.3195,26200.0
2011-07-05 14:20:00,74.61,74.61,74.42,74.44,37200.0,54.3195,54.3195,54.1812,54.1958,37200.0
2011-07-05 14:30:00,74.44,74.64,74.43,74.64,48400.0,54.1958,54.3414,54.1885,54.3414,48400.0
2011-07-05 14:40:00,74.64,74.8,74.6,74.8,48900.0,54.3414,54.4578,54.3122,54.4578,48900.0
2011-07-05 14:50:00,74.78,74.87,74.75,74.84,37100.0,54.4433,54.5088,54.4214,54.487,37100.0
2011-07-05 15:00:00,74.84,74.94,74.81,74.91,49100.0,54.487,54.5598,54.4651,54.5379,49100.0
2011-07-05 15:10:00,74.93,74.95,74.85,74.92,35900.0,54.5525,54.5671,54.4942,54.5452,35900.0
2011-07-05 15:20:00,74.92,74.93,74.87,74.9,67200.0,54.5452,54.5525,54.5088,54.5307,67200.0
2011-07-05 15:30:00,74.91,75.03,74.91,74.97,43100.0,54.5379,54.6253,54.5379,54.5816,43100.0
2011-07-05 15:40:00,74.98,74.98,74.81,74.85,68400.0,54.5889,54.5889,54.4651,54.4942,68400.0
2011-07-05 15:50:00,74.87,74.93,74.81,74.92,110500.0,54.5088,54.5525,54.4651,54.5452,110500.0
2011-07-06 09:30:00,75.03,75.33,74.86,74.97,54900.0,54.6253,54.8437,54.5015,54.5816,54900.0
2011-07-06 09:40:00,74.97,75.08,74.84,74.85,74100.0,54.5816,54.6617,54.487,54.4942,74100.0
2011-07-06 09:50:00,74.86,74.97,74.76,74.8,34500.0,54.5015,54.5816,54.4287,54.4578,34500.0
2011-07-06 10:00:00,74.79,74.89,74.66,74.8,40400.0,54.4506,54.5234,54.3559,54.4578,40400.0
2011-07-06 10:10:00,74.79,74.83,74.56,74.56,27400.0,54.4506,54.4797,54.2831,54.2831,27400.0
2011-07-06 10:20:00,74.56,74.87,74.5,74.85,36900.0,54.2831,54.5088,54.2394,54.4942,36900.0
2011-07-06 10:30:00,74.85,74.94,74.8,74.88,33000.0,54.4942,54.5598,54.4578,54.5161,33000.0
2011-07-06 10:40:00,74.88,74.88,74.66,74.67,29000.0,54.5161,54.5161,54.3559,54.3632,29000.0
2011-07-06 10:50:00,74.66,74.73,74.54,74.6,69100.0,54.3559,54.4069,54.2686,54.3122,69100.0
2011-07-06 11:00:00,74.6,74.65,74.5,74.51,31400.0,54.3122,54.3486,54.2394,54.2467,31400.0
2011-07-06 11:10:00,74.52,74.57,74.49,74.55,61300.0,54.254,54.2904,54.2322,54.2758,61300.0
2011-07-06 11:20:00,74.56,74.6,74.54,74.59,26700.0,54.2831,54.3122,54.2686,54.305,26700.0
2011-07-06 11:30:00,74.58,74.6,74.51,74.54,74000.0,54.2977,54.3122,54.2467,54.2686,74000.0
2011-07-06 11:40:00,74.56,74.68,74.55,74.63,25600.0,54.2831,54.3705,54.2758,54.3341,25600.0
2011-07-06 11:50:00,74.64,74.68,74.6,74.64,21900.0,54.3414,54.3705,54.3122,54.3414,21900.0
2011-07-06 12:00:00,74.64,74.67,74.58,74.58,21400.0,54.3414,54.3632,54.2977,54.2977,21400.0
2011-07-06 12:10:00,74.59,74.7,74.56,74.69,21700.0,54.305,54.385,54.2831,54.3778,21700.0
2011-07-06 12:20:00,74.69,74.73,74.65,74.72,22500.0,54.3778,54.4069,54.3486,54.3996,22500.0
2011-07-06 12:30:00,74.72,74.86,74.69,74.85,14900.0,54.3996,54.5015,54.3778,54.4942,14900.0
2011-07-06 12:40:00,74.86,74.91,74.81,74.88,25600.0,54.5015,54.5379,54.4651,54.5161,25600.0
2011-07-06 12:50:00,74.89,74.9,74.82,74.83,34000.0,54.5234,54.5307,54.4724,54.4797,34000.0
2011-07-06 13:00:00,74.83,74.88,74.74,74.78,35100.0,54.4797,54.5161,54.4142,54.4433,35100.0
2011-07-06 13:10:00,74.76,74.77,74.67,74.68,18900.0,54.4287,54.436,54.3632,54.3705,18900.0
2011-07-06 13:20:00,74.68,74.74,74.62,74.65,18400.0,54.3705,54.4142,54.3268,54.3486,18400.0
2011-07-06 13:30:00,74.67,74.71,74.62,74.71,12300.0,54.3632,54.3923,54.3268,54.3923,12300.0
2011-07-06 13:40:00,74.72,74.77,74.7,74.7,17100.0,54.3996,54.436,54.385,54.385,17100.0
2011-07-06 13:50:00,74.71,74.84,74.71,74.82,16200.0,54.3923,54.487,54.3923,54.4724,16200.0
2011-07-06 14:00:00,74.81,74.86,74.71,74.71,30500.0,54.4651,54.5015,54.3923,54.3923,30500.0
2011-07-06 14:10:00,74.72,74.75,74.67,74.73,18100.0,54.3996,54.4214,54.3632,54.4069,18100.0
2011-07-06 14:20:00,74.74,74.76,74.67,74.69,36200.0,54.4142,54.4287,54.3632,54.3778,36200.0
2011-07-06 14:30:00,74.71,74.73,74.67,74.71,45100.0,54.3923,54.4069,54.3632,54.3923,45100.0
2011-07-06 14:40:00,74.72,74.73,74.68,74.71,31000.0,54.3996,54.4069,54.3705,54.3923,31000.0
2011-07-06 14:50:00,74.71,74.72,74.61,74.63,29500.0,54.3923,54.3996,54.3195,54.3341,29500.0
2011-07-06 15:00:00,74.64,74.7,74.53,74.65,44100.0,54.3414,54.385,54.2613,54.3486,44100.0
2011-07-06 15:10:00,74.67,74.69,74.58,74.64,26800.0,54.3632,54.3778,54.2977,54.3414,26800.0
2011-07-06 15:20:00,74.65,74.74,74.62,74.68,23700.0,54.3486,54.4142,54.3268,54.3705,23700.0
2011-07-06 15:30:00,74.68,74.7,74.62,74.64,34900.0,54.3705,54.385,54.3268,54.3414,34900.0
2011-07-06 15:40:00,74.65,74.68,74.58,74.62,66900.0,54.3486,54.3705,54.2977,54.3268,66900.0
2011-07-06 15:50:00,74.62,74.67,74.57,74.65,187700.0,54.3268,54.3632,54.2904,54.3486,187700.0
2011-07-07 09:30:00,75.43,75.43,74.5,74.62,97200.0,54.9165,54.9165,54.2394,54.3268,97200.0
2011-07-07 09:40:00,74.61,74.79,74.54,74.76,102500.0,54.3195,54.4506,54.2686,54.4287,102500.0
2011-07-07 09:50:00,74.76,75.05,74.75,74.91,47800.0,54.4287,54.6399,54.4214,54.5379,47800.0
2011-07-07 10:00:00,74.91,74.99,74.75,74.75,56900.0,54.5379,54.5962,54.4214,54.4214,56900.0
2011-07-07 10:10:00,74.76,74.8,74.72,74.78,51500.0,54.4287,54.4578,54.3996,54.4433,51500.0
2011-07-07 10:20:00,74.78,74.87,74.72,74.78,38100.0,54.4433,54.5088,54.3996,54.4433,38100.0
2011-07-07 10:30:00,74.79,74.99,74.79,74.85,56700.0,54.4506,54.5962,54.4506,54.4942,56700.0
2011-07-07 10:40:00,74.85,74.89,74.78,74.85,41800.0,54.4942,54.5234,54.4433,54.4942,41800.0
2011-07-07 10:50:00,74.84,74.89,74.76,74.88,29300.0,54.487,54.5234,54.4287,54.5161,29300.0
2011-07-07 11:00:00,74.88,74.95,74.81,74.93,97100.0,54.5161,54.5671,54.4651,54.5525,97100.0
2011-07-07 11:10:00,74.92,75.04,74.89,75.03,26000.0,54.5452,54.6326,54.5234,54.6253,26000.0
2011-07-07 11:20:00,75.03,75.07,74.99,75.05,20500.0,54.6253,54.6544,54.5962,54.6399,20500.0
2011-07-07 11:30:00,75.04,75.16,75.01,75.16,39800.0,54.6326,54.7199,54.6107,54.7199,39800.0
2011-07-07 11:40:00,75.18,75.18,75.11,75.14,16900.0,54.7345,54.7345,54.6835,54.7054,16900.0
2011-07-07 11:50:00,75.13,75.16,75.03,75.04,15800.0,54.6981,54.7199,54.6253,54.6326,15800.0
2011-07-07 12:00:00,75.05,75.1,75.01,75.06,55200.0,54.6399,54.6763,54.6107,54.6471,55200.0
2011-07-07 12:10:00,75.08,75.24,75.08,75.21,43800.0,54.6617,54.7782,54.6617,54.7563,43800.0
2011-07-07 12:20:00,75.22,75.26,75.2,75.24,37200.0,54.7636,54.7927,54.7491,54.7782,37200.0
2011-07-07 12:30:00,75.22,75.26,75.2,75.25,40300.0,54.7636,54.7927,54.7491,54.7855,40300.0
2011-07-07 12:40:00,75.26,75.28,75.23,75.23,20500.0,54.7927,54.8073,54.7709,54.7709,20500.0
2011-07-07 12:50:00,75.24,75.3,75.22,75.22,25600.0,54.7782,54.8219,54.7636,54.7636,25600.0
2011-07-07 13:00:00,75.23,75.27,75.18,75.25,30000.0,54.7709,54.8,54.7345,54.7855,30000.0
2011-07-07 13:10:00,75.26,75.31,75.21,75.31,30600.0,54.7927,54.8292,54.7563,54.8292,30600.0
2011-07-07 13:20:00,75.31,75.37,75.27,75.36,27900.0,54.8292,54.8728,54.8,54.8656,27900.0
2011-07-07 13:30:00,75.35,75.39,75.28,75.28,34400.0,54.8583,54.8874,54.8073,54.8073,34400.0
2011-07-07 13:40:00,75.28,75.28,75.22,75.23,202600.0,54.8073,54.8073,54.7636,54.7709,202600.0
2011-07-07 13:50:00,75.23,75.35,75.23,75.33,22800.0,54.7709,54.8583,54.7709,54.8437,22800.0
2011-07-07 14:00:00,75.32,75.44,75.32,75.42,45700.0,54.8364,54.9238,54.8364,54.9092,45700.0
2011-07-07 14:10:00,75.41,75.5,75.41,75.49,28700.0,54.902,54.9675,54.902,54.9602,28700.0
2011-07-07 14:20:00,75.5,75.59,75.47,75.57,49800.0,54.9675,55.033,54.9456,55.0184,49800.0
2011-07-07 14:30:00,75.56,75.61,75.54,75.55,20600.0,55.0112,55.0476,54.9966,55.0039,20600.0
2011-07-07 14:40:00,75.56,75.6,75.53,75.57,21700.0,55.0112,55.0403,54.9893,55.0184,21700.0
2011-07-07 14:50:00,75.58,75.64,75.5,75.56,55300.0,55.0257,55.0694,54.9675,55.0112,55300.0
2011-07-07 15:00:00,75.57,75.57,75.52,75.53,28200.0,55.0184,55.0184,54.982,54.9893,28200.0
2011-07-07 15:10:00,75.53,75.59,75.52,75.55,30500.0,54.9893,55.033,54.982,55.0039,30500.0
2011-07-07 15:20:00,75.56,75.62,75.53,75.53,46000.0,55.0112,55.0548,54.9893,54.9893,46000.0
2011-07-07 15:30:00,75.53,75.6,75.5,75.6,116000.0,54.9893,55.0403,54.9675,55.0403,116000.0
2011-07-07 15:40:00,75.59,75.63,75.56,75.57,122300.0,55.033,55.0621,55.0112,55.0184,122300.0
2011-07-07 15:50:00,75.56,75.61,75.5,75.57,204100.0,55.0112,55.0476,54.9675,55.0184,204100.0
2011-07-08 09:30:00,75.05,75.05,74.69,74.77,102700.0,54.6399,54.6399,54.3778,54.436,102700.0
2011-07-08 09:40:00,74.78,74.88,74.57,74.61,76000.0,54.4433,54.5161,54.2904,54.3195,76000.0
2011-07-08 09:50:00,74.59,74.97,74.58,74.9,63300.0,54.305,54.5816,54.2977,54.5307,63300.0
2011-07-08 10:00:00,74.9,74.91,74.68,74.7,53200.0,54.5307,54.5379,54.3705,54.385,53200.0
2011-07-08 10:10:00,74.69,74.73,74.54,74.61,71100.0,54.3778,54.4069,54.2686,54.3195,71100.0
2011-07-08 10:20:00,74.59,74.86,74.52,74.84,46300.0,54.305,54.5015,54.254,54.487,46300.0
2011-07-08 10:30:00,74.84,74.87,74.7,74.71,33600.0,54.487,54.5088,54.385,54.3923,33600.0
2011-07-08 10:40:00,74.73,74.85,74.71,74.79,42700.0,54.4069,54.4942,54.3923,54.4506,42700.0
2011-07-08 10:50:00,74.79,74.82,74.73,74.8,53200.0,54.4506,54.4724,54.4069,54.4578,53200.0
2011-07-08 11:00:00,74.79,74.79,74.68,74.74,35300.0,54.4506,54.4506,54.3705,54.4142,35300.0
2011-07-08 11:10:00,74.72,74.73,74.62,74.7,87700.0,54.3996,54.4069,54.3268,54.385,87700.0
2011-07-08 11:20:00,74.69,74.81,74.61,74.62,64500.0,54.3778,54.4651,54.3195,54.3268,64500.0
2011-07-08 11:30:00,74.61,74.74,74.49,74.7,36500.0,54.3195,54.4142,54.2322,54.385,36500.0
2011-07-08 11:40:00,74.71,74.75,74.64,74.64,24600.0,54.3923,54.4214,54.3414,54.3414,24600.0
2011-07-08 11:50:00,74.65,74.67,74.57,74.61,32700.0,54.3486,54.3632,54.2904,54.3195,32700.0
2011-07-08 12:00:00,74.61,74.62,74.46,74.51,31000.0,54.3195,54.3268,54.2103,54.2467,31000.0
2011-07-08 12:10:00,74.51,74.53,74.38,74.42,27800.0,54.2467,54.2613,54.1521,54.1812,27800.0
2011-07-08 12:20:00,74.43,74.45,74.33,74.37,24600.0,54.1885,54.203,54.1157,54.1448,24600.0
2011-07-08 12:30:00,74.37,74.44,74.32,74.43,62300.0,54.1448,54.1958,54.1084,54.1885,62300.0
2011-07-08 12:40:00,74.44,74.5,74.43,74.5,27000.0,54.1958,54.2394,54.1885,54.2394,27000.0
2011-07-08 12:50:00,74.51,74.51,74.38,74.45,26500.0,54.2467,54.2467,54.1521,54.203,26500.0
2011-07-08 13:00:00,74.44,74.46,74.37,74.43,71800.0,54.1958,54.2103,54.1448,54.1885,71800.0
2011-07-08 13:10:00,74.42,74.42,74.32,74.36,28100.0,54.1812,54.1812,54.1084,54.1375,28100.0
2011-07-08 13:20:00,74.35,74.42,74.3,74.42,18500.0,54.1302,54.1812,54.0938,54.1812,18500.0
2011-07-08 13:30:00,74.42,74.52,74.41,74.5,20600.0,54.1812,54.254,54.1739,54.2394,20600.0
2011-07-08 13:40:00,74.52,74.53,74.42,74.44,21300.0,54.254,54.2613,54.1812,54.1958,21300.0
2011-07-08 13:50:00,74.45,74.51,74.44,74.44,16700.0,54.203,54.2467,54.1958,54.1958,16700.0
2011-07-08 14:00:00,74.46,74.53,74.44,74.52,54300.0,54.2103,54.2613,54.1958,54.254,54300.0
2011-07-08 14:10:00,74.51,74.52,74.42,74.46,18000.0,54.2467,54.254,54.1812,54.2103,18000.0
2011-07-08 14:20:00,74.45,74.47,74.41,74.47,15400.0,54.203,54.2176,54.1739,54.2176,15400.0
2011-07-08 14:30:00,74.47,74.53,74.46,74.48,33400.0,54.2176,54.2613,54.2103,54.2249,33400.0
2011-07-08 14:40:00,74.5,74.5,74.4,74.43,31300.0,54.2394,54.2394,54.1666,54.1885,31300.0
2011-07-08 14:50:00,74.43,74.48,74.38,74.45,44900.0,54.1885,54.2249,54.1521,54.203,44900.0
2011-07-08 15:00:00,74.45,74.57,74.45,74.53,49900.0,54.203,54.2904,54.203,54.2613,49900.0
2011-07-08 15:10:00,74.52,74.52,74.4,74.42,67800.0,54.254,54.254,54.1666,54.1812,67800.0
2011-07-08 15:20:00,74.43,74.5,74.4,74.47,24500.0,54.1885,54.2394,54.1666,54.2176,24500.0
2011-07-08 15:30:00,74.47,74.7,74.46,74.67,46700.0,54.2176,54.385,54.2103,54.3632,46700.0
2011-07-08 15:40:00,74.66,74.69,74.59,74.68,71400.0,54.3559,54.3778,54.305,54.3705,71400.0
2011-07-08 15:50:00,74.68,74.71,74.59,74.68,187000.0,54.3705,54.3923,54.305,54.3705,187000.0
2011-07-11 09:30:00,73.9,74.29,73.88,74.18,68900.0,53.8026,54.0865,53.788,54.0065,68900.0
2011-07-11 09:40:00,74.18,74.38,74.15,74.33,66500.0,54.0065,54.1521,53.9846,54.1157,66500.0
2011-07-11 09:50:00,74.33,74.33,74.14,74.16,54500.0,54.1157,54.1157,53.9773,53.9919,54500.0
2011-07-11 10:00:00,74.15,74.21,74.03,74.04,49300.0,53.9846,54.0283,53.8973,53.9045,49300.0
2011-07-11 10:10:00,74.04,74.13,73.97,74.02,34600.0,53.9045,53.9701,53.8536,53.89,34600.0
2011-07-11 10:20:00,74.01,74.03,73.89,73.9,48800.0,53.8827,53.8973,53.7953,53.8026,48800.0
2011-07-11 10:30:00,73.9,73.95,73.85,73.88,63600.0,53.8026,53.839,53.7662,53.788,63600.0
2011-07-11 10:40:00,73.89,73.94,73.83,73.85,38600.0,53.7953,53.8317,53.7516,53.7662,38600.0
2011-07-11 10:50:00,73.84,73.89,73.73,73.73,96300.0,53.7589,53.7953,53.6788,53.6788,96300.0
2011-07-11 11:00:00,73.74,73.87,73.62,73.87,26000.0,53.6861,53.7808,53.5988,53.7808,26000.0
2011-07-11 11:10:00,73.87,73.95,73.84,73.95,18200.0,53.7808,53.839,53.7589,53.839,18200.0
2011-07-11 11:20:00,73.96,74.04,73.93,73.96,21900.0,53.8463,53.9045,53.8244,53.8463,21900.0
2011-07-11 11:30:00,73.94,74.0,73.91,73.92,21400.0,53.8317,53.8754,53.8099,53.8172,21400.0
2011-07-11 11:40:00,73.92,73.98,73.9,73.93,21200.0,53.8172,53.8608,53.8026,53.8244,21200.0
2011-07-11 11:50:00,73.93,74.04,73.9,73.9,37700.0,53.8244,53.9045,53.8026,53.8026,37700.0
2011-07-11 12:00:00,73.91,73.95,73.87,73.88,13700.0,53.8099,53.839,53.7808,53.788,13700.0
2011-07-11 12:10:00,73.88,73.93,73.81,73.9,24400.0,53.788,53.8244,53.7371,53.8026,24400.0
2011-07-11 12:20:00,73.9,74.06,73.9,73.96,28900.0,53.8026,53.9191,53.8026,53.8463,28900.0
2011-07-11 12:30:00,73.97,73.99,73.82,73.88,56500.0,53.8536,53.8681,53.7444,53.788,56500.0
2011-07-11 12:40:00,73.87,73.94,73.85,73.86,33100.0,53.7808,53.8317,53.7662,53.7735,33100.0
2011-07-11 12:50:00,73.87,73.93,73.86,73.9,12000.0,53.7808,53.8244,53.7735,53.8026,12000.0
2011-07-11 13:00:00,73.9,73.93,73.84,73.84,18500.0,53.8026,53.8244,53.7589,53.7589,18500.0
2011-07-11 13:10:00,73.84,73.88,73.81,73.86,42200.0,53.7589,53.788,53.7371,53.7735,42200.0
2011-07-11 13:20:00,73.86,73.94,73.84,73.92,25300.0,53.7735,53.8317,53.7589,53.8172,25300.0
2011-07-11 13:30:00,73.94,73.99,73.86,73.89,34700.0,53.8317,53.8681,53.7735,53.7953,34700.0
2011-07-11 13:40:00,73.89,73.9,73.8,73.9,22500.0,53.7953,53.8026,53.7298,53.8026,22500.0
2011-07-11 13:50:00,73.9,73.94,73.84,73.94,17500.0,53.8026,53.8317,53.7589,53.8317,17500.0
2011-07-11 14:00:00,73.93,73.97,73.82,73.86,36900.0,53.8244,53.8536,53.7444,53.7735,36900.0
2011-07-11 14:10:00,73.88,73.94,73.75,73.75,20600.0,53.788,53.8317,53.6934,53.6934,20600.0
2011-07-11 14:20:00,73.74,73.79,73.7,73.74,16300.0,53.6861,53.7225,53.657,53.6861,16300.0
2011-07-11 14:30:00,73.73,73.77,73.64,73.77,22400.0,53.6788,53.708,53.6133,53.708,22400.0
2011-07-11 14:40:00,73.76,73.77,73.68,73.68,23200.0,53.7007,53.708,53.6424,53.6424,23200.0
2011-07-11 14:50:00,73.67,73.71,73.63,73.7,30000.0,53.6352,53.6643,53.606,53.657,30000.0
2011-07-11 15:00:00,73.71,73.75,73.58,73.58,24900.0,53.6643,53.6934,53.5696,53.5696,24900.0
2011-07-11 15:10:00,73.59,73.67,73.59,73.63,21100.0,53.5769,53.6352,53.5769,53.606,21100.0
2011-07-11 15:20:00,73.63,73.76,73.6,73.76,39000.0,53.606,53.7007,53.5842,53.7007,39000.0
2011-07-11 15:30:00,73.77,73.82,73.7,73.73,45500.0,53.708,53.7444,53.657,53.6788,45500.0
2011-07-11 15:40:00,73.73,73.81,73.66,73.67,81300.0,53.6788,53.7371,53.6279,53.6352,81300.0
2011-07-11 15:50:00,73.67,73.75,73.59,73.7,135400.0,53.6352,53.6934,53.5769,53.657,135400.0
2011-07-12 09:30:00,73.52,73.88,73.48,73.8,82800.0,53.5259,53.788,53.4968,53.7298,82800.0
2011-07-12 09:40:00,73.8,73.86,73.4,73.48,47500.0,53.7298,53.7735,53.4386,53.4968,47500.0
2011-07-12 09:50:00,73.46,73.58,73.16,73.27,66200.0,53.4823,53.5696,53.2639,53.3439,66200.0
2011-07-12 10:00:00,73.3,73.47,73.2,73.39,46200.0,53.3658,53.4895,53.293,53.4313,46200.0
2011-07-12 10:10:00,73.39,73.4,73.25,73.31,31800.0,53.4313,53.4386,53.3294,53.3731,31800.0
2011-07-12 10:20:00,73.31,73.4,73.18,73.37,26400.0,53.3731,53.4386,53.2784,53.4167,26400.0
2011-07-12 10:30:00,73.36,73.43,73.2,73.31,29400.0,53.4095,53.4604,53.293,53.3731,29400.0
2011-07-12 10:40:00,73.31,73.36,73.2,73.23,20800.0,53.3731,53.4095,53.293,53.3148,20800.0
2011-07-12 10:50:00,73.22,73.22,73.04,73.07,31400.0,53.3075,53.3075,53.1765,53.1983,31400.0
2011-07-12 11:00:00,73.08,73.18,72.97,73.03,26100.0,53.2056,53.2784,53.1255,53.1692,26100.0
2011-07-12 11:10:00,73.04,73.16,72.99,73.02,39800.0,53.1765,53.2639,53.1401,53.1619,39800.0
2011-07-12 11:20:00,73.02,73.2,73.02,73.15,23300.0,53.1619,53.293,53.1619,53.2566,23300.0
2011-07-12 11:30:00,73.18,73.22,73.15,73.16,19000.0,53.2784,53.3075,53.2566,53.2639,19000.0
2011-07-12 11:40:00,73.15,73.37,73.13,73.33,24400.0,53.2566,53.4167,53.242,53.3876,24400.0
2011-07-12 11:50:00,73.35,73.39,73.27,73.32,23100.0,53.4022,53.4313,53.3439,53.3803,23100.0
2011-07-12 12:00:00,73.32,73.34,73.2,73.27,39000.0,53.3803,53.3949,53.293,53.3439,39000.0
2011-07-12 12:10:00,73.27,73.32,73.21,73.27,37000.0,53.3439,53.3803,53.3003,53.3439,37000.0
2011-07-12 12:20:00,73.29,73.34,73.21,73.25,14000.0,53.3585,53.3949,53.3003,53.3294,14000.0
2011-07-12 12:30:00,73.25,73.27,73.12,73.13,22700.0,53.3294,53.3439,53.2347,53.242,22700.0
2011-07-12 12:40:00,73.12,73.15,73.07,73.1,19800.0,53.2347,53.2566,53.1983,53.2202,19800.0
2011-07-12 12:50:00,73.1,73.18,73.07,73.18,11200.0,53.2202,53.2784,53.1983,53.2784,11200.0
2011-07-12 13:00:00,73.17,73.26,73.16,73.23,18800.0,53.2711,53.3367,53.2639,53.3148,18800.0
2011-07-12 13:10:00,73.24,73.25,73.06,73.09,32700.0,53.3221,53.3294,53.191,53.2129,32700.0
2011-07-12 13:20:00,73.11,73.18,73.03,73.05,18800.0,53.2274,53.2784,53.1692,53.1838,18800.0
2011-07-12 13:30:00,73.04,73.14,73.01,73.11,32200.0,53.1765,53.2493,53.1546,53.2274,32200.0
2011-07-12 13:40:00,73.12,73.17,73.08,73.15,17800.0,53.2347,53.2711,53.2056,53.2566,17800.0
2011-07-12 13:50:00,73.15,73.15,73.04,73.04,38000.0,53.2566,53.2566,53.1765,53.1765,38000.0
2011-07-12 14:00:00,73.04,73.23,73.01,73.17,42300.0,53.1765,53.3148,53.1546,53.2711,42300.0
2011-07-12 14:10:00,73.17,73.42,73.17,73.34,40700.0,53.2711,53.4531,53.2711,53.3949,40700.0
2011-07-12 14:20:00,73.36,73.43,73.28,73.29,27100.0,53.4095,53.4604,53.3512,53.3585,27100.0
2011-07-12 14:30:00,73.3,73.34,73.15,73.21,23300.0,53.3658,53.3949,53.2566,53.3003,23300.0
2011-07-12 14:40:00,73.23,73.25,73.12,73.23,25700.0,53.3148,53.3294,53.2347,53.3148,25700.0
2011-07-12 14:50:00,73.22,73.25,73.13,73.19,23400.0,53.3075,53.3294,53.242,53.2857,23400.0
2011-07-12 15:00:00,73.19,73.26,73.17,73.22,40100.0,53.2857,53.3367,53.2711,53.3075,40100.0
2011-07-12 15:10:00,73.23,73.27,73.1,73.26,29100.0,53.3148,53.3439,53.2202,53.3367,29100.0
2011-07-12 15:20:00,73.26,73.34,73.14,73.19,52200.0,53.3367,53.3949,53.2493,53.2857,52200.0
2011-07-12 15:30:00,73.2,73.23,73.1,73.18,38000.0,53.293,53.3148,53.2202,53.2784,38000.0
2011-07-12 15:40:00,73.18,73.18,72.9,72.9,73500.0,53.2784,53.2784,53.0746,53.0746,73500.0
2011-07-12 15:50:00,72.91,73.06,72.91,73.0,115000.0,53.0818,53.191,53.0818,53.1474,115000.0
2011-07-13 09:30:00,73.4,73.44,73.29,73.3,29200.0,53.4386,53.4677,53.3585,53.3658,29200.0
2011-07-13 09:40:00,73.29,73.39,73.26,73.37,15200.0,53.3585,53.4313,53.3367,53.4167,15200.0
2011-07-13 09:50:00,73.35,73.35,73.16,73.18,27100.0,53.4022,53.4022,53.2639,53.2784,27100.0
2011-07-13 10:00:00,73.18,73.68,73.16,73.58,115100.0,53.2784,53.6424,53.2639,53.5696,115100.0
2011-07-13 10:10:00,73.57,73.61,73.49,73.51,29600.0,53.5624,53.5915,53.5041,53.5187,29600.0
2011-07-13 10:20:00,73.52,73.6,73.46,73.47,18900.0,53.5259,53.5842,53.4823,53.4895,18900.0
2011-07-13 10:30:00,73.49,73.63,73.49,73.52,28300.0,53.5041,53.606,53.5041,53.5259,28300.0
2011-07-13 10:40:00,73.52,73.52,73.42,73.44,17800.0,53.5259,53.5259,53.4531,53.4677,17800.0
2011-07-13 10:50:00,73.44,73.51,73.41,73.45,39300.0,53.4677,53.5187,53.4459,53.475,39300.0
2011-07-13 11:00:00,73.48,73.5,73.39,73.41,22500.0,53.4968,53.5114,53.4313,53.4459,22500.0
2011-07-13 11:10:00,73.42,73.47,73.39,73.39,43300.0,53.4531,53.4895,53.4313,53.4313,43300.0
2011-07-13 11:20:00,73.4,73.41,73.36,73.36,15200.0,53.4386,53.4459,53.4095,53.4095,15200.0
2011-07-13 11:30:00,73.35,73.35,73.27,73.27,15000.0,53.4022,53.4022,53.3439,53.3439,15000.0
2011-07-13 11:40:00,73.26,73.3,73.2,73.2,15600.0,53.3367,53.3658,53.293,53.293,15600.0
2011-07-13 11:50:00,73.21,73.26,73.2,73.22,10500.0,53.3003,53.3367,53.293,53.3075,10500.0
2011-07-13 12:00:00,73.25,73.26,73.16,73.24,28400.0,53.3294,53.3367,53.2639,53.3221,28400.0
2011-07-13 12:10:00,73.24,73.3,73.24,73.28,11800.0,53.3221,53.3658,53.3221,53.3512,11800.0
2011-07-13 12:20:00,73.28,73.31,73.25,73.26,18800.0,53.3512,53.3731,53.3294,53.3367,18800.0
2011-07-13 12:30:00,73.26,73.28,73.18,73.18,27300.0,53.3367,53.3512,53.2784,53.2784,27300.0
2011-07-13 12:40:00,73.2,73.29,73.2,73.26,19500.0,53.293,53.3585,53.293,53.3367,19500.0
2011-07-13 12:50:00,73.26,73.28,73.21,73.21,6100.0,53.3367,53.3512,53.3003,53.3003,6100.0
2011-07-13 13:00:00,73.2,73.21,73.11,73.14,13100.0,53.293,53.3003,53.2274,53.2493,13100.0
2011-07-13 13:10:00,73.15,73.16,73.03,73.07,7900.0,53.2566,53.2639,53.1692,53.1983,7900.0
2011-07-13 13:20:00,73.07,73.08,73.04,73.04,18300.0,53.1983,53.2056,53.1765,53.1765,18300.0
2011-07-13 13:30:00,73.06,73.13,73.04,73.11,23500.0,53.191,53.242,53.1765,53.2274,23500.0
2011-07-13 13:40:00,73.1,73.15,73.06,73.06,10700.0,53.2202,53.2566,53.191,53.191,10700.0
2011-07-13 13:50:00,73.06,73.08,72.93,72.96,14000.0,53.191,53.2056,53.0964,53.1182,14000.0
2011-07-13 14:00:00,72.95,73.06,72.94,73.04,16900.0,53.111,53.191,53.1037,53.1765,16900.0
2011-07-13 14:10:00,73.03,73.03,72.9,72.92,28600.0,53.1692,53.1692,53.0746,53.0891,28600.0
2011-07-13 14:20:00,72.91,72.92,72.76,72.81,26400.0,53.0818,53.0891,52.9726,53.009,26400.0
2011-07-13 14:30:00,72.81,72.93,72.8,72.93,15300.0,53.009,53.0964,53.0018,53.0964,15300.0
2011-07-13 14:40:00,72.92,72.92,72.82,72.9,18900.0,53.0891,53.0891,53.0163,53.0746,18900.0
2011-07-13 14:50:00,72.9,72.98,72.89,72.95,18000.0,53.0746,53.1328,53.0673,53.111,18000.0
2011-07-13 15:00:00,72.95,73.01,72.82,72.85,40600.0,53.111,53.1546,53.0163,53.0382,40600.0
2011-07-13 15:10:00,72.86,72.89,72.6,72.62,30800.0,53.0454,53.0673,52.8561,52.8707,30800.0
2011-07-13 15:20:00,72.6,72.65,72.55,72.6,46200.0,52.8561,52.8925,52.8197,52.8561,46200.0
2011-07-13 15:30:00,72.6,72.61,72.49,72.53,79500.0,52.8561,52.8634,52.7761,52.8052,79500.0
2011-07-13 15:40:00,72.52,72.56,72.41,72.52,79500.0,52.7979,52.827,52.7178,52.7979,79500.0
2011-07-13 15:50:00,72.53,72.68,72.51,72.65,136300.0,52.8052,52.9144,52.7906,52.8925,136300.0
2011-07-14 09:30:00,72.59,72.74,72.27,72.31,40100.0,52.8489,52.9581,52.6159,52.645,40100.0
2011-07-14 09:40:00,72.3,72.63,72.27,72.47,35400.0,52.6377,52.878,52.6159,52.7615,35400.0
2011-07-14 09:50:00,72.47,72.6,72.43,72.48,64900.0,52.7615,52.8561,52.7324,52.7688,64900.0
2011-07-14 10:00:00,72.49,72.51,72.28,72.36,71900.0,52.7761,52.7906,52.6232,52.6814,71900.0
2011-07-14 10:10:00,72.36,72.4,72.27,72.4,61800.0,52.6814,52.7105,52.6159,52.7105,61800.0
2011-07-14 10:20:00,72.41,72.47,72.36,72.41,38900.0,52.7178,52.7615,52.6814,52.7178,38900.0
2011-07-14 10:30:00,72.41,72.45,72.29,72.36,54000.0,52.7178,52.7469,52.6305,52.6814,54000.0
2011-07-14 10:40:00,72.36,72.39,72.15,72.17,151400.0,52.6814,52.7033,52.5285,52.5431,151400.0
2011-07-14 10:50:00,72.16,72.17,71.82,71.82,84400.0,52.5358,52.5431,52.2883,52.2883,84400.0
2011-07-14 11:00:00,71.82,71.95,71.82,71.93,69900.0,52.2883,52.3829,52.2883,52.3684,69900.0
2011-07-14 11:10:00,71.93,71.99,71.8,71.99,51400.0,52.3684,52.412,52.2737,52.412,51400.0
2011-07-14 11:20:00,71.98,72.02,71.87,71.88,38800.0,52.4048,52.4339,52.3247,52.332,38800.0
2011-07-14 11:30:00,71.89,71.89,71.56,71.57,95100.0,52.3392,52.3392,52.099,52.1063,95100.0
2011-07-14 11:40:00,71.57,71.64,71.56,71.64,77900.0,52.1063,52.1572,52.099,52.1572,77900.0
2011-07-14 11:50:00,71.64,71.67,71.56,71.61,39500.0,52.1572,52.1791,52.099,52.1354,39500.0
2011-07-14 12:00:00,71.6,71.72,71.56,71.66,74200.0,52.1281,52.2155,52.099,52.1718,74200.0
2011-07-14 12:10:00,71.66,71.76,71.54,71.54,69100.0,52.1718,52.2446,52.0844,52.0844,69100.0
2011-07-14 12:20:00,71.55,71.6,71.47,71.6,35600.0,52.0917,52.1281,52.0335,52.1281,35600.0
2011-07-14 12:30:00,71.61,71.65,71.58,71.61,26600.0,52.1354,52.1645,52.1135,52.1354,26600.0
2011-07-14 12:40:00,71.62,71.71,71.61,71.63,33600.0,52.1427,52.2082,52.1354,52.1499,33600.0
2011-07-14 12:50:00,71.62,71.64,71.49,71.51,34100.0,52.1427,52.1572,52.048,52.0626,34100.0
2011-07-14 13:00:00,71.51,71.54,71.45,71.5,37000.0,52.0626,52.0844,52.0189,52.0553,37000.0
2011-07-14 13:10:00,71.49,71.5,71.32,71.32,44200.0,52.048,52.0553,51.9242,51.9242,44200.0
2011-07-14 13:20:00,71.33,71.55,71.3,71.55,34900.0,51.9315,52.0917,51.9097,52.0917,34900.0
2011-07-14 13:30:00,71.55,71.81,71.51,71.54,69400.0,52.0917,52.281,52.0626,52.0844,69400.0
2011-07-14 13:40:00,71.53,71.65,71.5,71.51,46300.0,52.0771,52.1645,52.0553,52.0626,46300.0
2011-07-14 13:50:00,71.51,71.62,71.44,71.62,28900.0,52.0626,52.1427,52.0116,52.1427,28900.0
2011-07-14 14:00:00,71.63,71.76,71.63,71.72,38300.0,52.1499,52.2446,52.1499,52.2155,38300.0
2011-07-14 14:10:00,71.72,71.92,71.71,71.81,50200.0,52.2155,52.3611,52.2082,52.281,50200.0
2011-07-14 14:20:00,71.8,71.86,71.69,71.77,28400.0,52.2737,52.3174,52.1936,52.2519,28400.0
2011-07-14 14:30:00,71.76,71.83,71.67,71.71,34400.0,52.2446,52.2956,52.1791,52.2082,34400.0
2011-07-14 14:40:00,71.71,71.79,71.62,71.62,36900.0,52.2082,52.2664,52.1427,52.1427,36900.0
2011-07-14 14:50:00,71.61,71.63,71.49,71.54,38900.0,52.1354,52.1499,52.048,52.0844,38900.0
2011-07-14 15:00:00,71.55,71.56,71.31,71.33,50000.0,52.0917,52.099,51.917,51.9315,50000.0
2011-07-14 15:10:00,71.34,71.4,71.25,71.4,71400.0,51.9388,51.9825,51.8733,51.9825,71400.0
2011-07-14 15:20:00,71.4,71.54,71.4,71.43,64400.0,51.9825,52.0844,51.9825,52.0043,64400.0
2011-07-14 15:30:00,71.42,71.46,71.38,71.42,90600.0,51.9971,52.0262,51.9679,51.9971,90600.0
2011-07-14 15:40:00,71.44,71.48,71.28,71.35,101900.0,52.0116,52.0407,51.8951,51.9461,101900.0
2011-07-14 15:50:00,71.35,71.43,71.2,71.41,117800.0,51.9461,52.0043,51.8369,51.9898,117800.0
2011-07-15 09:30:00,71.48,71.48,70.95,70.97,278600.0,52.0407,52.0407,51.6549,51.6694,278600.0
2011-07-15 09:40:00,70.97,71.01,70.61,70.63,84000.0,51.6694,51.6986,51.4073,51.4219,84000.0
2011-07-15 09:50:00,70.64,70.66,70.35,70.45,109000.0,51.4292,51.4437,51.218,51.2908,109000.0
2011-07-15 10:00:00,70.47,70.81,70.47,70.66,55700.0,51.3054,51.5529,51.3054,51.4437,55700.0
2011-07-15 10:10:00,70.64,70.64,70.13,70.13,151700.0,51.4292,51.4292,51.0579,51.0579,151700.0
2011-07-15 10:20:00,70.13,70.22,70.06,70.16,71600.0,51.0579,51.1234,51.0069,51.0797,71600.0
2011-07-15 10:30:00,70.19,70.28,70.11,70.11,75600.0,51.1016,51.1671,51.0433,51.0433,75600.0
2011-07-15 10:40:00,70.1,70.24,70.09,70.2,95400.0,51.036,51.138,51.0288,51.1088,95400.0
2011-07-15 10:50:00,70.21,70.27,70.13,70.2,40900.0,51.1161,51.1598,51.0579,51.1088,40900.0
2011-07-15 11:00:00,70.2,70.25,70.11,70.21,42800.0,51.1088,51.1452,51.0433,51.1161,42800.0
2011-07-15 11:10:00,70.2,70.44,70.2,70.31,43600.0,51.1088,51.2836,51.1088,51.1889,43600.0
2011-07-15 11:20:00,70.3,70.39,70.29,70.29,24900.0,51.1816,51.2472,51.1744,51.1744,24900.0
2011-07-15 11:30:00,70.31,70.38,70.27,70.32,38500.0,51.1889,51.2399,51.1598,51.1962,38500.0
2011-07-15 11:40:00,70.33,70.37,70.29,70.32,20600.0,51.2035,51.2326,51.1744,51.1962,20600.0
2011-07-15 11:50:00,70.31,70.41,70.31,70.33,30300.0,51.1889,51.2617,51.1889,51.2035,30300.0
2011-07-15 12:00:00,70.35,70.55,70.27,70.43,49100.0,51.218,51.3637,51.1598,51.2763,49100.0
2011-07-15 12:10:00,70.42,70.51,70.23,70.24,38400.0,51.269,51.3345,51.1307,51.138,38400.0
2011-07-15 12:20:00,70.26,70.27,70.04,70.13,57000.0,51.1525,51.1598,50.9923,51.0579,57000.0
2011-07-15 12:30:00,70.12,70.17,69.97,69.98,39600.0,51.0506,51.087,50.9414,50.9487,39600.0
2011-07-15 12:40:00,69.98,70.0,69.86,69.87,46300.0,50.9487,50.9632,50.8613,50.8686,46300.0
2011-07-15 12:50:00,69.87,69.93,69.84,69.91,55300.0,50.8686,50.9123,50.8467,50.8977,55300.0
2011-07-15 13:00:00,69.91,69.94,69.88,69.91,27900.0,50.8977,50.9195,50.8759,50.8977,27900.0
2011-07-15 13:10:00,69.92,69.94,69.85,69.87,21800.0,50.905,50.9195,50.854,50.8686,21800.0
2011-07-15 13:20:00,69.87,70.0,69.86,69.97,27300.0,50.8686,50.9632,50.8613,50.9414,27300.0
2011-07-15 13:30:00,69.97,70.04,69.95,69.99,31000.0,50.9414,50.9923,50.9268,50.9559,31000.0
2011-07-15 13:40:00,70.0,70.07,70.0,70.06,30000.0,50.9632,51.0142,50.9632,51.0069,30000.0
2011-07-15 13:50:00,70.06,70.07,69.9,69.91,30500.0,51.0069,51.0142,50.8904,50.8977,30500.0
2011-07-15 14:00:00,69.91,69.95,69.84,69.84,29100.0,50.8977,50.9268,50.8467,50.8467,29100.0
2011-07-15 14:10:00,69.85,69.9,69.81,69.86,31100.0,50.854,50.8904,50.8249,50.8613,31100.0
2011-07-15 14:20:00,69.86,69.86,69.71,69.73,42000.0,50.8613,50.8613,50.7521,50.7667,42000.0
2011-07-15 14:30:00,69.72,69.76,69.7,69.75,49400.0,50.7594,50.7885,50.7448,50.7812,49400.0
2011-07-15 14:40:00,69.76,69.83,69.7,69.81,50900.0,50.7885,50.8395,50.7448,50.8249,50900.0
2011-07-15 14:50:00,69.82,69.86,69.77,69.81,54900.0,50.8322,50.8613,50.7958,50.8249,54900.0
2011-07-15 15:00:00,69.81,69.94,69.79,69.94,44300.0,50.8249,50.9195,50.8103,50.9195,44300.0
2011-07-15 15:10:00,69.94,69.99,69.93,69.99,41800.0,50.9195,50.9559,50.9123,50.9559,41800.0
2011-07-15 15:20:00,69.99,70.15,69.97,70.14,52000.0,50.9559,51.0724,50.9414,51.0652,52000.0
2011-07-15 15:30:00,70.13,70.2,70.1,70.19,81200.0,51.0579,51.1088,51.036,51.1016,81200.0
2011-07-15 15:40:00,70.19,70.36,70.17,70.35,126700.0,51.1016,51.2253,51.087,51.218,126700.0
2011-07-15 15:50:00,70.34,70.42,70.34,70.37,213600.0,51.2108,51.269,51.2108,51.2326,213600.0
2011-07-18 09:30:00,69.95,70.13,69.45,69.79,78900.0,50.9268,51.0579,50.5628,50.8103,78900.0
2011-07-18 09:40:00,69.79,69.88,69.47,69.48,31300.0,50.8103,50.8759,50.5774,50.5846,31300.0
2011-07-18 09:50:00,69.46,69.55,69.42,69.45,51100.0,50.5701,50.6356,50.541,50.5628,51100.0
2011-07-18 10:00:00,69.47,69.5,69.19,69.25,67400.0,50.5774,50.5992,50.3735,50.4172,67400.0
2011-07-18 10:10:00,69.25,69.26,69.06,69.11,59000.0,50.4172,50.4245,50.2789,50.3153,59000.0
2011-07-18 10:20:00,69.12,69.34,69.11,69.31,52000.0,50.3225,50.4827,50.3153,50.4609,52000.0
2011-07-18 10:30:00,69.31,69.31,69.14,69.16,43000.0,50.4609,50.4609,50.3371,50.3517,43000.0
2011-07-18 10:40:00,69.17,69.3,69.17,69.19,45800.0,50.3589,50.4536,50.3589,50.3735,45800.0
2011-07-18 10:50:00,69.2,69.24,69.06,69.19,30600.0,50.3808,50.4099,50.2789,50.3735,30600.0
2011-07-18 11:00:00,69.18,69.24,69.15,69.15,26200.0,50.3662,50.4099,50.3444,50.3444,26200.0
2011-07-18 11:10:00,69.13,69.17,69.03,69.17,28300.0,50.3298,50.3589,50.257,50.3589,28300.0
2011-07-18 11:20:00,69.17,69.29,69.13,69.26,22300.0,50.3589,50.4463,50.3298,50.4245,22300.0
2011-07-18 11:30:00,69.23,69.25,69.04,69.11,64500.0,50.4026,50.4172,50.2643,50.3153,64500.0
2011-07-18 11:40:00,69.09,69.17,69.03,69.15,35100.0,50.3007,50.3589,50.257,50.3444,35100.0
2011-07-18 11:50:00,69.16,69.27,69.16,69.2,37800.0,50.3517,50.4318,50.3517,50.3808,37800.0
2011-07-18 12:00:00,69.23,69.32,69.2,69.25,26200.0,50.4026,50.4682,50.3808,50.4172,26200.0
2011-07-18 12:10:00,69.26,69.45,69.25,69.38,21400.0,50.4245,50.5628,50.4172,50.5118,21400.0
2011-07-18 12:20:00,69.36,69.38,69.31,69.38,15600.0,50.4973,50.5118,50.4609,50.5118,15600.0
2011-07-18 12:30:00,69.38,69.44,69.33,69.43,19200.0,50.5118,50.5555,50.4754,50.5482,19200.0
2011-07-18 12:40:00,69.43,69.44,69.32,69.32,19200.0,50.5482,50.5555,50.4682,50.4682,19200.0
2011-07-18 12:50:00,69.32,69.37,69.29,69.37,8300.0,50.4682,50.5046,50.4463,50.5046,8300.0
2011-07-18 13:00:00,69.37,69.38,69.29,69.37,9700.0,50.5046,50.5118,50.4463,50.5046,9700.0
2011-07-18 13:10:00,69.39,69.41,69.3,69.32,12300.0,50.5191,50.5337,50.4536,50.4682,12300.0
2011-07-18 13:20:00,69.32,69.42,69.31,69.42,21800.0,50.4682,50.541,50.4609,50.541,21800.0
2011-07-18 13:30:00,69.43,69.57,69.42,69.55,21900.0,50.5482,50.6502,50.541,50.6356,21900.0
2011-07-18 13:40:00,69.56,69.56,69.49,69.51,21300.0,50.6429,50.6429,50.5919,50.6065,21300.0
2011-07-18 13:50:00,69.52,69.6,69.45,69.58,36600.0,50.6138,50.672,50.5628,50.6574,36600.0
2011-07-18 14:00:00,69.57,69.58,69.43,69.55,17600.0,50.6502,50.6574,50.5482,50.6356,17600.0
2011-07-18 14:10:00,69.54,69.58,69.5,69.55,50900.0,50.6283,50.6574,50.5992,50.6356,50900.0
2011-07-18 14:20:00,69.54,69.56,69.46,69.47,18900.0,50.6283,50.6429,50.5701,50.5774,18900.0
2011-07-18 14:30:00,69.47,69.47,69.29,69.36,29400.0,50.5774,50.5774,50.4463,50.4973,29400.0
2011-07-18 14:40:00,69.37,69.48,69.37,69.39,24900.0,50.5046,50.5846,50.5046,50.5191,24900.0
2011-07-18 14:50:00,69.4,69.51,69.36,69.51,29900.0,50.5264,50.6065,50.4973,50.6065,29900.0
2011-07-18 15:00:00,69.51,69.61,69.45,69.47,49500.0,50.6065,50.6793,50.5628,50.5774,49500.0
2011-07-18 15:10:00,69.48,69.48,69.4,69.44,27100.0,50.5846,50.5846,50.5264,50.5555,27100.0
2011-07-18 15:20:00,69.43,69.48,69.36,69.4,40300.0,50.5482,50.5846,50.4973,50.5264,40300.0
2011-07-18 15:30:00,69.42,69.46,69.34,69.39,66100.0,50.541,50.5701,50.4827,50.5191,66100.0
2011-07-18 15:40:00,69.4,69.41,69.29,69.36,122500.0,50.5264,50.5337,50.4463,50.4973,122500.0
2011-07-18 15:50:00,69.37,69.45,69.36,69.45,167700.0,50.5046,50.5628,50.4973,50.5628,167700.0
2011-07-19 09:30:00,69.86,69.95,69.59,69.59,62600.0,50.8613,50.9268,50.6647,50.6647,62600.0
2011-07-19 09:40:00,69.59,69.67,69.58,69.65,38700.0,50.6647,50.723,50.6574,50.7084,38700.0
2011-07-19 09:50:00,69.65,69.67,69.53,69.56,40800.0,50.7084,50.723,50.621,50.6429,40800.0
2011-07-19 10:00:00,69.57,69.71,69.54,69.67,34300.0,50.6502,50.7521,50.6283,50.723,34300.0
2011-07-19 10:10:00,69.69,69.83,69.61,69.77,29800.0,50.7375,50.8395,50.6793,50.7958,29800.0
2011-07-19 10:20:00,69.78,69.79,69.63,69.65,20600.0,50.8031,50.8103,50.6938,50.7084,20600.0
2011-07-19 10:30:00,69.66,69.75,69.65,69.73,21400.0,50.7157,50.7812,50.7084,50.7667,21400.0
2011-07-19 10:40:00,69.72,69.73,69.67,69.73,38700.0,50.7594,50.7667,50.723,50.7667,38700.0
2011-07-19 10:50:00,69.73,69.78,69.68,69.7,14500.0,50.7667,50.8031,50.7303,50.7448,14500.0
2011-07-19 11:00:00,69.71,69.72,69.59,69.62,19500.0,50.7521,50.7594,50.6647,50.6866,19500.0
2011-07-19 11:10:00,69.62,69.67,69.59,69.6,12000.0,50.6866,50.723,50.6647,50.672,12000.0
2011-07-19 11:20:00,69.6,69.69,69.58,69.66,12400.0,50.672,50.7375,50.6574,50.7157,12400.0
2011-07-19 11:30:00,69.66,69.76,69.58,69.58,19700.0,50.7157,50.7885,50.6574,50.6574,19700.0
2011-07-19 11:40:00,69.59,69.67,69.55,69.65,14200.0,50.6647,50.723,50.6356,50.7084,14200.0
2011-07-19 11:50:00,69.65,69.73,69.65,69.68,14500.0,50.7084,50.7667,50.7084,50.7303,14500.0
2011-07-19 12:00:00,69.7,69.75,69.67,69.69,19500.0,50.7448,50.7812,50.723,50.7375,19500.0
2011-07-19 12:10:00,69.68,69.78,69.68,69.75,16500.0,50.7303,50.8031,50.7303,50.7812,16500.0
2011-07-19 12:20:00,69.74,69.74,69.68,69.7,21100.0,50.7739,50.7739,50.7303,50.7448,21100.0
2011-07-19 12:30:00,69.71,69.75,69.58,69.58,90600.0,50.7521,50.7812,50.6574,50.6574,90600.0
2011-07-19 12:40:00,69.57,69.58,69.47,69.48,47300.0,50.6502,50.6574,50.5774,50.5846,47300.0
2011-07-19 12:50:00,69.47,69.56,69.47,69.55,18500.0,50.5774,50.6429,50.5774,50.6356,18500.0
2011-07-19 13:00:00,69.55,69.55,69.47,69.47,61300.0,50.6356,50.6356,50.5774,50.5774,61300.0
2011-07-19 13:10:00,69.48,69.52,69.44,69.51,55200.0,50.5846,50.6138,50.5555,50.6065,55200.0
2011-07-19 13:20:00,69.51,69.51,69.47,69.5,67300.0,50.6065,50.6065,50.5774,50.5992,67300.0
2011-07-19 13:30:00,69.5,69.52,69.4,69.48,139400.0,50.5992,50.6138,50.5264,50.5846,139400.0
2011-07-19 13:40:00,69.48,69.69,69.47,69.65,51500.0,50.5846,50.7375,50.5774,50.7084,51500.0
2011-07-19 13:50:00,69.67,69.78,69.67,69.78,31600.0,50.723,50.8031,50.723,50.8031,31600.0
2011-07-19 14:00:00,69.77,69.85,69.7,69.85,27300.0,50.7958,50.854,50.7448,50.854,27300.0
2011-07-19 14:10:00,69.85,69.89,69.78,69.8,48300.0,50.854,50.8831,50.8031,50.8176,48300.0
2011-07-19 14:20:00,69.8,69.82,69.6,69.61,159700.0,50.8176,50.8322,50.672,50.6793,159700.0
2011-07-19 14:30:00,69.61,69.7,69.61,69.7,31900.0,50.6793,50.7448,50.6793,50.7448,31900.0
2011-07-19 14:40:00,69.7,69.78,69.68,69.75,201700.0,50.7448,50.8031,50.7303,50.7812,201700.0
2011-07-19 14:50:00,69.76,69.85,69.76,69.83,46300.0,50.7885,50.854,50.7885,50.8395,46300.0
2011-07-19 15:00:00,69.84,69.98,69.83,69.96,28300.0,50.8467,50.9487,50.8395,50.9341,28300.0
2011-07-19 15:10:00,69.96,70.03,69.96,70.0,25000.0,50.9341,50.9851,50.9341,50.9632,25000.0
2011-07-19 15:20:00,69.99,70.0,69.92,69.94,25300.0,50.9559,50.9632,50.905,50.9195,25300.0
2011-07-19 15:30:00,69.93,69.94,69.88,69.9,41500.0,50.9123,50.9195,50.8759,50.8904,41500.0
2011-07-19 15:40:00,69.9,69.91,69.79,69.81,117300.0,50.8904,50.8977,50.8103,50.8249,117300.0
2011-07-19 15:50:00,69.81,69.9,69.81,69.9,116900.0,50.8249,50.8904,50.8249,50.8904,116900.0
2011-07-20 09:30:00,70.76,70.85,70.38,70.39,102500.0,51.5165,51.5821,51.2399,51.2472,102500.0
2011-07-20 09:40:00,70.38,70.4,70.22,70.22,68300.0,51.2399,51.2544,51.1234,51.1234,68300.0
2011-07-20 09:50:00,70.2,70.24,70.03,70.04,45900.0,51.1088,51.138,50.9851,50.9923,45900.0
2011-07-20 10:00:00,70.03,70.12,69.97,69.99,231200.0,50.9851,51.0506,50.9414,50.9559,231200.0
2011-07-20 10:10:00,69.99,70.02,69.72,69.75,91500.0,50.9559,50.9778,50.7594,50.7812,91500.0
2011-07-20 10:20:00,69.75,69.85,69.66,69.85,119600.0,50.7812,50.854,50.7157,50.854,119600.0
2011-07-20 10:30:00,69.85,70.13,69.85,70.1,61800.0,50.854,51.0579,50.854,51.036,61800.0
2011-07-20 10:40:00,70.09,70.1,69.99,69.99,295600.0,51.0288,51.036,50.9559,50.9559,295600.0
2011-07-20 10:50:00,70.0,70.03,69.97,69.99,40800.0,50.9632,50.9851,50.9414,50.9559,40800.0
2011-07-20 11:00:00,69.99,70.13,69.99,70.09,61900.0,50.9559,51.0579,50.9559,51.0288,61900.0
2011-07-20 11:10:00,70.1,70.21,70.06,70.21,28900.0,51.036,51.1161,51.0069,51.1161,28900.0
2011-07-20 11:20:00,70.21,70.23,70.11,70.13,20300.0,51.1161,51.1307,51.0433,51.0579,20300.0
2011-07-20 11:30:00,70.11,70.25,70.09,70.24,23100.0,51.0433,51.1452,51.0288,51.138,23100.0
2011-07-20 11:40:00,70.23,70.28,70.13,70.15,24300.0,51.1307,51.1671,51.0579,51.0724,24300.0
2011-07-20 11:50:00,70.16,70.18,70.09,70.12,14200.0,51.0797,51.0943,51.0288,51.0506,14200.0
2011-07-20 12:00:00,70.11,70.22,70.1,70.17,373200.0,51.0433,51.1234,51.036,51.087,373200.0
2011-07-20 12:10:00,70.15,70.23,70.12,70.13,21700.0,51.0724,51.1307,51.0506,51.0579,21700.0
2011-07-20 12:20:00,70.13,70.24,70.1,70.24,28500.0,51.0579,51.138,51.036,51.138,28500.0
2011-07-20 12:30:00,70.24,70.26,70.17,70.17,18300.0,51.138,51.1525,51.087,51.087,18300.0
2011-07-20 12:40:00,70.18,70.21,70.15,70.21,17400.0,51.0943,51.1161,51.0724,51.1161,17400.0
2011-07-20 12:50:00,70.22,70.27,70.17,70.19,30200.0,51.1234,51.1598,51.087,51.1016,30200.0
2011-07-20 13:00:00,70.2,70.2,70.16,70.18,18900.0,51.1088,51.1088,51.0797,51.0943,18900.0
2011-07-20 13:10:00,70.18,70.2,70.1,70.12,42600.0,51.0943,51.1088,51.036,51.0506,42600.0
2011-07-20 13:20:00,70.11,70.17,70.1,70.15,21700.0,51.0433,51.087,51.036,51.0724,21700.0
2011-07-20 13:30:00,70.16,70.17,70.1,70.1,40400.0,51.0797,51.087,51.036,51.036,40400.0
2011-07-20 13:40:00,70.1,70.14,70.1,70.1,58500.0,51.036,51.0652,51.036,51.036,58500.0
2011-07-20 13:50:00,70.1,70.12,70.1,70.12,33900.0,51.036,51.0506,51.036,51.0506,33900.0
2011-07-20 14:00:00,70.13,70.15,70.1,70.11,69300.0,51.0579,51.0724,51.036,51.0433,69300.0
2011-07-20 14:10:00,70.12,70.16,70.1,70.14,25100.0,51.0506,51.0797,51.036,51.0652,25100.0
2011-07-20 14:20:00,70.13,70.2,70.1,70.11,64100.0,51.0579,51.1088,51.036,51.0433,64100.0
2011-07-20 14:30:00,70.12,70.15,70.1,70.12,44900.0,51.0506,51.0724,51.036,51.0506,44900.0
2011-07-20 14:40:00,70.13,70.15,70.01,70.04,63700.0,51.0579,51.0724,50.9705,50.9923,63700.0
2011-07-20 14:50:00,70.01,70.11,70.01,70.11,36800.0,50.9705,51.0433,50.9705,51.0433,36800.0
2011-07-20 15:00:00,70.1,70.12,70.05,70.12,36600.0,51.036,51.0506,50.9996,51.0506,36600.0
2011-07-20 15:10:00,70.11,70.14,70.06,70.1,35700.0,51.0433,51.0652,51.0069,51.036,35700.0
2011-07-20 15:20:00,70.1,70.11,69.99,70.03,54200.0,51.036,51.0433,50.9559,50.9851,54200.0
2011-07-20 15:30:00,70.02,70.07,69.98,70.0,52000.0,50.9778,51.0142,50.9487,50.9632,52000.0
2011-07-20 15:40:00,70.02,70.03,69.86,69.86,83100.0,50.9778,50.9851,50.8613,50.8613,83100.0
2011-07-20 15:50:00,69.85,69.98,69.85,69.98,129600.0,50.854,50.9487,50.854,50.9487,129600.0
2011-07-21 09:30:00,70.26,70.36,70.07,70.34,55300.0,51.1525,51.2253,51.0142,51.2108,55300.0
2011-07-21 09:40:00,70.35,70.97,70.33,70.91,53900.0,51.218,51.6694,51.2035,51.6257,53900.0
2011-07-21 09:50:00,70.93,70.93,70.75,70.86,29500.0,51.6403,51.6403,51.5093,51.5893,29500.0
2011-07-21 10:00:00,70.85,71.29,70.8,71.26,67500.0,51.5821,51.9024,51.5457,51.8806,67500.0
2011-07-21 10:10:00,71.27,71.27,71.1,71.15,23400.0,51.8878,51.8878,51.7641,51.8005,23400.0
2011-07-21 10:20:00,71.14,71.38,71.13,71.3,58300.0,51.7932,51.9679,51.7859,51.9097,58300.0
2011-07-21 10:30:00,71.3,71.35,71.2,71.26,45400.0,51.9097,51.9461,51.8369,51.8806,45400.0
2011-07-21 10:40:00,71.27,71.3,71.14,71.28,42900.0,51.8878,51.9097,51.7932,51.8951,42900.0
2011-07-21 10:50:00,71.28,71.45,71.25,71.25,26200.0,51.8951,52.0189,51.8733,51.8733,26200.0
2011-07-21 11:00:00,71.25,71.25,71.13,71.18,16900.0,51.8733,51.8733,51.7859,51.8223,16900.0
2011-07-21 11:10:00,71.18,71.29,71.16,71.28,19200.0,51.8223,51.9024,51.8078,51.8951,19200.0
2011-07-21 11:20:00,71.28,71.29,71.02,71.09,27600.0,51.8951,51.9024,51.7058,51.7568,27600.0
2011-07-21 11:30:00,71.09,71.15,71.05,71.11,22800.0,51.7568,51.8005,51.7277,51.7714,22800.0
2011-07-21 11:40:00,71.11,71.11,70.94,70.94,22000.0,51.7714,51.7714,51.6476,51.6476,22000.0
2011-07-21 11:50:00,70.94,71.13,70.94,71.11,17300.0,51.6476,51.7859,51.6476,51.7714,17300.0
2011-07-21 12:00:00,71.11,71.31,71.11,71.28,38200.0,51.7714,51.917,51.7714,51.8951,38200.0
2011-07-21 12:10:00,71.28,71.29,71.17,71.17,20700.0,51.8951,51.9024,51.815,51.815,20700.0
2011-07-21 12:20:00,71.17,71.33,71.17,71.32,23000.0,51.815,51.9315,51.815,51.9242,23000.0
2011-07-21 12:30:00,71.34,71.46,71.3,71.38,36700.0,51.9388,52.0262,51.9097,51.9679,36700.0
2011-07-21 12:40:00,71.39,71.64,71.38,71.63,68800.0,51.9752,52.1572,51.9679,52.1499,68800.0
2011-07-21 12:50:00,71.64,71.73,71.44,71.69,109400.0,52.1572,52.2227,52.0116,52.1936,109400.0
2011-07-21 13:00:00,71.71,71.76,71.67,71.72,38400.0,52.2082,52.2446,52.1791,52.2155,38400.0
2011-07-21 13:10:00,71.72,71.83,71.69,71.81,29600.0,52.2155,52.2956,52.1936,52.281,29600.0
2011-07-21 13:20:00,71.82,71.91,71.78,71.91,28500.0,52.2883,52.3538,52.2591,52.3538,28500.0
2011-07-21 13:30:00,71.89,71.92,71.8,71.84,65500.0,52.3392,52.3611,52.2737,52.3028,65500.0
2011-07-21 13:40:00,71.85,71.87,71.71,71.74,19900.0,52.3101,52.3247,52.2082,52.23,19900.0
2011-07-21 13:50:00,71.73,71.82,71.65,71.81,36800.0,52.2227,52.2883,52.1645,52.281,36800.0
2011-07-21 14:00:00,71.81,71.82,71.69,71.71,21800.0,52.281,52.2883,52.1936,52.2082,21800.0
2011-07-21 14:10:00,71.72,71.74,71.65,71.67,46100.0,52.2155,52.23,52.1645,52.1791,46100.0
2011-07-21 14:20:00,71.67,71.77,71.64,71.75,47700.0,52.1791,52.2519,52.1572,52.2373,47700.0
2011-07-21 14:30:00,71.76,71.81,71.69,71.76,20600.0,52.2446,52.281,52.1936,52.2446,20600.0
2011-07-21 14:40:00,71.76,71.81,71.74,71.76,19900.0,52.2446,52.281,52.23,52.2446,19900.0
2011-07-21 14:50:00,71.76,71.8,71.65,71.8,38500.0,52.2446,52.2737,52.1645,52.2737,38500.0
2011-07-21 15:00:00,71.79,71.84,71.7,71.7,43400.0,52.2664,52.3028,52.2009,52.2009,43400.0
2011-07-21 15:10:00,71.7,71.74,71.63,71.73,40100.0,52.2009,52.23,52.1499,52.2227,40100.0
2011-07-21 15:20:00,71.74,71.74,71.62,71.68,35800.0,52.23,52.23,52.1427,52.1863,35800.0
2011-07-21 15:30:00,71.68,71.7,71.61,71.66,52300.0,52.1863,52.2009,52.1354,52.1718,52300.0
2011-07-21 15:40:00,71.65,71.69,71.61,71.63,77500.0,52.1645,52.1936,52.1354,52.1499,77500.0
2011-07-21 15:50:00,71.63,71.66,71.52,71.57,215500.0,52.1499,52.1718,52.0699,52.1063,215500.0
2011-07-22 09:30:00,71.61,71.61,71.22,71.22,64600.0,52.1354,52.1354,51.8514,51.8514,64600.0
2011-07-22 09:40:00,71.22,71.23,70.9,71.05,64000.0,51.8514,51.8587,51.6185,51.7277,64000.0
2011-07-22 09:50:00,71.07,71.09,70.77,70.81,53600.0,51.7422,51.7568,51.5238,51.5529,53600.0
2011-07-22 10:00:00,70.8,71.07,70.78,70.94,50700.0,51.5457,51.7422,51.5311,51.6476,50700.0
2011-07-22 10:10:00,70.94,71.12,70.88,70.91,39400.0,51.6476,51.7786,51.6039,51.6257,39400.0
2011-07-22 10:20:00,70.9,70.9,70.72,70.77,31900.0,51.6185,51.6185,51.4874,51.5238,31900.0
2011-07-22 10:30:00,70.76,71.04,70.72,71.0,38400.0,51.5165,51.7204,51.4874,51.6913,38400.0
2011-07-22 10:40:00,71.0,71.09,71.0,71.03,21900.0,51.6913,51.7568,51.6913,51.7131,21900.0
2011-07-22 10:50:00,71.03,71.04,70.94,71.03,22800.0,51.7131,51.7204,51.6476,51.7131,22800.0
2011-07-22 11:00:00,71.04,71.11,70.98,71.0,34900.0,51.7204,51.7714,51.6767,51.6913,34900.0
2011-07-22 11:10:00,71.0,71.06,70.93,70.94,36800.0,51.6913,51.735,51.6403,51.6476,36800.0
2011-07-22 11:20:00,70.94,70.94,70.88,70.9,20600.0,51.6476,51.6476,51.6039,51.6185,20600.0
2011-07-22 11:30:00,70.91,71.0,70.88,71.0,34500.0,51.6257,51.6913,51.6039,51.6913,34500.0
2011-07-22 11:40:00,71.01,71.1,70.96,71.05,20100.0,51.6986,51.7641,51.6622,51.7277,20100.0
2011-07-22 11:50:00,71.06,71.13,71.0,71.12,15200.0,51.735,51.7859,51.6913,51.7786,15200.0
2011-07-22 12:00:00,71.11,71.19,71.06,71.17,55500.0,51.7714,51.8296,51.735,51.815,55500.0
2011-07-22 12:10:00,71.16,71.21,71.02,71.04,53200.0,51.8078,51.8442,51.7058,51.7204,53200.0
2011-07-22 12:20:00,71.04,71.08,71.01,71.02,29800.0,51.7204,51.7495,51.6986,51.7058,29800.0
2011-07-22 12:30:00,71.01,71.04,70.94,70.94,28200.0,51.6986,51.7204,51.6476,51.6476,28200.0
2011-07-22 12:40:00,70.94,70.95,70.9,70.95,16500.0,51.6476,51.6549,51.6185,51.6549,16500.0
2011-07-22 12:50:00,70.96,71.07,70.96,71.06,18700.0,51.6622,51.7422,51.6622,51.735,18700.0
2011-07-22 13:00:00,71.05,71.06,70.97,70.99,24200.0,51.7277,51.735,51.6694,51.684,24200.0
2011-07-22 13:10:00,70.99,71.07,70.97,71.05,38800.0,51.684,51.7422,51.6694,51.7277,38800.0
2011-07-22 13:20:00,71.05,71.06,70.97,70.98,22600.0,51.7277,51.735,51.6694,51.6767,22600.0
2011-07-22 13:30:00,70.98,70.99,70.9,70.96,26600.0,51.6767,51.684,51.6185,51.6622,26600.0
2011-07-22 13:40:00,70.96,70.99,70.87,70.89,18900.0,51.6622,51.684,51.5966,51.6112,18900.0
2011-07-22 13:50:00,70.9,71.01,70.9,71.0,15100.0,51.6185,51.6986,51.6185,51.6913,15100.0
2011-07-22 14:00:00,71.0,71.0,70.82,70.88,44200.0,51.6913,51.6913,51.5602,51.6039,44200.0
2011-07-22 14:10:00,70.88,70.88,70.83,70.86,11200.0,51.6039,51.6039,51.5675,51.5893,11200.0
2011-07-22 14:20:00,70.86,70.86,70.8,70.8,20100.0,51.5893,51.5893,51.5457,51.5457,20100.0
2011-07-22 14:30:00,70.81,70.92,70.81,70.91,24700.0,51.5529,51.633,51.5529,51.6257,24700.0
2011-07-22 14:40:00,70.92,70.95,70.84,70.87,22400.0,51.633,51.6549,51.5748,51.5966,22400.0
2011-07-22 14:50:00,70.87,70.91,70.82,70.9,29200.0,51.5966,51.6257,51.5602,51.6185,29200.0
2011-07-22 15:00:00,70.91,70.97,70.9,70.95,27800.0,51.6257,51.6694,51.6185,51.6549,27800.0
2011-07-22 15:10:00,70.95,70.95,70.84,70.91,27900.0,51.6549,51.6549,51.5748,51.6257,27900.0
2011-07-22 15:20:00,70.91,70.92,70.81,70.82,37500.0,51.6257,51.633,51.5529,51.5602,37500.0
2011-07-22 15:30:00,70.83,70.86,70.8,70.82,42900.0,51.5675,51.5893,51.5457,51.5602,42900.0
2011-07-22 15:40:00,70.82,70.9,70.79,70.84,81800.0,51.5602,51.6185,51.5384,51.5748,81800.0
2011-07-22 15:50:00,70.83,70.86,70.74,70.85,172100.0,51.5675,51.5893,51.502,51.5821,172100.0
2011-07-25 09:30:00,70.48,70.61,70.36,70.43,93200.0,51.3127,51.4073,51.2253,51.2763,93200.0
2011-07-25 09:40:00,70.43,70.47,70.08,70.28,80500.0,51.2763,51.3054,51.0215,51.1671,80500.0
2011-07-25 09:50:00,70.26,70.39,70.17,70.34,66500.0,51.1525,51.2472,51.087,51.2108,66500.0
2011-07-25 10:00:00,70.36,70.91,70.34,70.85,115100.0,51.2253,51.6257,51.2108,51.5821,115100.0
2011-07-25 10:10:00,70.85,70.95,70.81,70.84,47100.0,51.5821,51.6549,51.5529,51.5748,47100.0
2011-07-25 10:20:00,70.87,71.08,70.8,70.94,130600.0,51.5966,51.7495,51.5457,51.6476,130600.0
2011-07-25 10:30:00,70.94,71.07,70.86,71.0,142700.0,51.6476,51.7422,51.5893,51.6913,142700.0
2011-07-25 10:40:00,71.0,71.19,71.0,71.09,39600.0,51.6913,51.8296,51.6913,51.7568,39600.0
2011-07-25 10:50:00,71.08,71.09,70.95,71.03,52900.0,51.7495,51.7568,51.6549,51.7131,52900.0
2011-07-25 11:00:00,71.03,71.03,70.95,71.0,51300.0,51.7131,51.7131,51.6549,51.6913,51300.0
2011-07-25 11:10:00,70.99,71.03,70.92,70.98,36600.0,51.684,51.7131,51.633,51.6767,36600.0
2011-07-25 11:20:00,70.98,71.19,70.96,71.17,49000.0,51.6767,51.8296,51.6622,51.815,49000.0
2011-07-25 11:30:00,71.17,71.2,71.09,71.13,37100.0,51.815,51.8369,51.7568,51.7859,37100.0
2011-07-25 11:40:00,71.13,71.13,70.96,70.97,62600.0,51.7859,51.7859,51.6622,51.6694,62600.0
2011-07-25 11:50:00,70.97,71.17,70.94,71.17,30900.0,51.6694,51.815,51.6476,51.815,30900.0
2011-07-25 12:00:00,71.17,71.22,71.1,71.2,20700.0,51.815,51.8514,51.7641,51.8369,20700.0
2011-07-25 12:10:00,71.18,71.24,71.13,71.16,30800.0,51.8223,51.866,51.7859,51.8078,30800.0
2011-07-25 12:20:00,71.16,71.26,71.15,71.26,25600.0,51.8078,51.8806,51.8005,51.8806,25600.0
2011-07-25 12:30:00,71.26,71.35,71.24,71.28,26300.0,51.8806,51.9461,51.866,51.8951,26300.0
2011-07-25 12:40:00,71.29,71.33,71.25,71.29,48800.0,51.9024,51.9315,51.8733,51.9024,48800.0
2011-07-25 12:50:00,71.29,71.32,71.27,71.27,30600.0,51.9024,51.9242,51.8878,51.8878,30600.0
2011-07-25 13:00:00,71.28,71.36,71.26,71.32,70700.0,51.8951,51.9534,51.8806,51.9242,70700.0
2011-07-25 13:10:00,71.31,71.31,71.23,71.31,27700.0,51.917,51.917,51.8587,51.917,27700.0
2011-07-25 13:20:00,71.31,71.36,71.31,71.36,31800.0,51.917,51.9534,51.917,51.9534,31800.0
2011-07-25 13:30:00,71.36,71.41,71.3,71.31,32500.0,51.9534,51.9898,51.9097,51.917,32500.0
2011-07-25 13:40:00,71.31,71.31,71.23,71.29,21700.0,51.917,51.917,51.8587,51.9024,21700.0
2011-07-25 13:50:00,71.29,71.35,71.26,71.33,39700.0,51.9024,51.9461,51.8806,51.9315,39700.0
2011-07-25 14:00:00,71.34,71.43,71.33,71.43,38900.0,51.9388,52.0043,51.9315,52.0043,38900.0
2011-07-25 14:10:00,71.42,71.47,71.41,71.42,37600.0,51.9971,52.0335,51.9898,51.9971,37600.0
2011-07-25 14:20:00,71.43,71.5,71.42,71.47,30000.0,52.0043,52.0553,51.9971,52.0335,30000.0
2011-07-25 14:30:00,71.47,71.48,71.28,71.28,27900.0,52.0335,52.0407,51.8951,51.8951,27900.0
2011-07-25 14:40:00,71.25,71.3,71.15,71.23,45500.0,51.8733,51.9097,51.8005,51.8587,45500.0
2011-07-25 14:50:00,71.22,71.29,71.2,71.22,47900.0,51.8514,51.9024,51.8369,51.8514,47900.0
2011-07-25 15:00:00,71.2,71.2,71.1,71.11,44800.0,51.8369,51.8369,51.7641,51.7714,44800.0
2011-07-25 15:10:00,71.11,71.23,71.07,71.17,43500.0,51.7714,51.8587,51.7422,51.815,43500.0
2011-07-25 15:20:00,71.18,71.18,71.04,71.14,59400.0,51.8223,51.8223,51.7204,51.7932,59400.0
2011-07-25 15:30:00,71.15,71.23,71.11,71.19,65900.0,51.8005,51.8587,51.7714,51.8296,65900.0
2011-07-25 15:40:00,71.19,71.2,71.06,71.09,68700.0,51.8296,51.8369,51.735,51.7568,68700.0
2011-07-25 15:50:00,71.09,71.15,71.07,71.13,117500.0,51.7568,51.8005,51.7422,51.7859,117500.0
2011-07-26 09:30:00,70.92,70.96,70.63,70.86,87700.0,51.633,51.6622,51.4219,51.5893,87700.0
2011-07-26 09:40:00,70.88,70.93,70.72,70.9,78600.0,51.6039,51.6403,51.4874,51.6185,78600.0
2011-07-26 09:50:00,70.89,71.01,70.83,70.91,70200.0,51.6112,51.6986,51.5675,51.6257,70200.0
2011-07-26 10:00:00,70.91,71.09,70.89,70.97,71700.0,51.6257,51.7568,51.6112,51.6694,71700.0
2011-07-26 10:10:00,70.96,71.03,70.87,70.95,37000.0,51.6622,51.7131,51.5966,51.6549,37000.0
2011-07-26 10:20:00,70.93,70.94,70.75,70.77,20500.0,51.6403,51.6476,51.5093,51.5238,20500.0
2011-07-26 10:30:00,70.75,70.92,70.74,70.89,74700.0,51.5093,51.633,51.502,51.6112,74700.0
2011-07-26 10:40:00,70.89,70.93,70.82,70.86,30700.0,51.6112,51.6403,51.5602,51.5893,30700.0
2011-07-26 10:50:00,70.86,70.86,70.7,70.73,22100.0,51.5893,51.5893,51.4729,51.4947,22100.0
2011-07-26 11:00:00,70.74,70.81,70.69,70.76,23200.0,51.502,51.5529,51.4656,51.5165,23200.0
2011-07-26 11:10:00,70.75,70.81,70.75,70.8,20700.0,51.5093,51.5529,51.5093,51.5457,20700.0
2011-07-26 11:20:00,70.79,70.81,70.72,70.75,18800.0,51.5384,51.5529,51.4874,51.5093,18800.0
2011-07-26 11:30:00,70.74,70.74,70.64,70.69,19900.0,51.502,51.502,51.4292,51.4656,19900.0
2011-07-26 11:40:00,70.67,70.73,70.62,70.72,14800.0,51.451,51.4947,51.4146,51.4874,14800.0
2011-07-26 11:50:00,70.72,70.74,70.64,70.64,9500.0,51.4874,51.502,51.4292,51.4292,9500.0
2011-07-26 12:00:00,70.65,70.65,70.6,70.6,13200.0,51.4365,51.4365,51.4001,51.4001,13200.0
2011-07-26 12:10:00,70.59,70.72,70.57,70.71,16400.0,51.3928,51.4874,51.3782,51.4801,16400.0
2011-07-26 12:20:00,70.69,70.7,70.52,70.54,44800.0,51.4656,51.4729,51.3418,51.3564,44800.0
2011-07-26 12:30:00,70.53,70.57,70.44,70.45,42900.0,51.3491,51.3782,51.2836,51.2908,42900.0
2011-07-26 12:40:00,70.45,70.51,70.41,70.44,15500.0,51.2908,51.3345,51.2617,51.2836,15500.0
2011-07-26 12:50:00,70.42,70.48,70.39,70.44,20900.0,51.269,51.3127,51.2472,51.2836,20900.0
2011-07-26 13:00:00,70.45,70.53,70.43,70.51,43700.0,51.2908,51.3491,51.2763,51.3345,43700.0
2011-07-26 13:10:00,70.5,70.52,70.47,70.51,15700.0,51.3272,51.3418,51.3054,51.3345,15700.0
2011-07-26 13:20:00,70.52,70.52,70.47,70.52,25100.0,51.3418,51.3418,51.3054,51.3418,25100.0
2011-07-26 13:30:00,70.52,70.54,70.49,70.53,10700.0,51.3418,51.3564,51.32,51.3491,10700.0
2011-07-26 13:40:00,70.52,70.53,70.48,70.53,11800.0,51.3418,51.3491,51.3127,51.3491,11800.0
2011-07-26 13:50:00,70.52,70.6,70.51,70.55,14500.0,51.3418,51.4001,51.3345,51.3637,14500.0
2011-07-26 14:00:00,70.55,70.63,70.51,70.61,32300.0,51.3637,51.4219,51.3345,51.4073,32300.0
2011-07-26 14:10:00,70.62,70.76,70.6,70.74,53800.0,51.4146,51.5165,51.4001,51.502,53800.0
2011-07-26 14:20:00,70.74,70.78,70.7,70.75,51500.0,51.502,51.5311,51.4729,51.5093,51500.0
2011-07-26 14:30:00,70.74,70.8,70.68,70.68,37400.0,51.502,51.5457,51.4583,51.4583,37400.0
2011-07-26 14:40:00,70.69,70.7,70.57,70.61,40500.0,51.4656,51.4729,51.3782,51.4073,40500.0
2011-07-26 14:50:00,70.61,70.66,70.57,70.59,47600.0,51.4073,51.4437,51.3782,51.3928,47600.0
2011-07-26 15:00:00,70.6,70.66,70.57,70.59,31500.0,51.4001,51.4437,51.3782,51.3928,31500.0
2011-07-26 15:10:00,70.59,70.69,70.57,70.62,63000.0,51.3928,51.4656,51.3782,51.4146,63000.0
2011-07-26 15:20:00,70.62,70.72,70.5,70.54,57000.0,51.4146,51.4874,51.3272,51.3564,57000.0
2011-07-26 15:30:00,70.54,70.54,70.44,70.44,51900.0,51.3564,51.3564,51.2836,51.2836,51900.0
2011-07-26 15:40:00,70.43,70.48,70.3,70.32,67200.0,51.2763,51.3127,51.1816,51.1962,67200.0
2011-07-26 15:50:00,70.32,70.38,70.27,70.34,127100.0,51.1962,51.2399,51.1598,51.2108,127100.0
2011-07-27 09:30:00,71.02,71.04,69.34,69.4,161300.0,51.7058,51.7204,50.4827,50.5264,161300.0
2011-07-27 09:40:00,69.38,69.59,69.09,69.48,60500.0,50.5118,50.6647,50.3007,50.5846,60500.0
2011-07-27 09:50:00,69.48,69.56,69.2,69.4,50600.0,50.5846,50.6429,50.3808,50.5264,50600.0
2011-07-27 10:00:00,69.39,69.39,68.91,69.18,116600.0,50.5191,50.5191,50.1697,50.3662,116600.0
2011-07-27 10:10:00,69.17,69.28,68.72,68.75,91400.0,50.3589,50.439,50.0313,50.0532,91400.0
2011-07-27 10:20:00,68.73,69.01,68.63,68.71,60700.0,50.0386,50.2425,49.9658,50.024,60700.0
2011-07-27 10:30:00,68.73,68.96,68.58,68.89,67200.0,50.0386,50.2061,49.9294,50.1551,67200.0
2011-07-27 10:40:00,68.89,68.95,68.71,68.72,61600.0,50.1551,50.1988,50.024,50.0313,61600.0
2011-07-27 10:50:00,68.75,69.21,68.75,69.21,55900.0,50.0532,50.3881,50.0532,50.3881,55900.0
2011-07-27 11:00:00,69.18,69.18,68.91,68.91,39600.0,50.3662,50.3662,50.1697,50.1697,39600.0
2011-07-27 11:10:00,68.9,68.98,68.82,68.92,38100.0,50.1624,50.2206,50.1041,50.1769,38100.0
2011-07-27 11:20:00,68.93,68.97,68.77,68.95,30300.0,50.1842,50.2133,50.0677,50.1988,30300.0
2011-07-27 11:30:00,68.96,69.02,68.73,68.75,43200.0,50.2061,50.2497,50.0386,50.0532,43200.0
2011-07-27 11:40:00,68.76,69.06,68.72,68.92,318700.0,50.0604,50.2789,50.0313,50.1769,318700.0
2011-07-27 11:50:00,68.94,69.04,68.76,68.85,170600.0,50.1915,50.2643,50.0604,50.126,170600.0
2011-07-27 12:00:00,68.85,69.14,68.84,68.88,78200.0,50.126,50.3371,50.1187,50.1478,78200.0
2011-07-27 12:10:00,68.88,69.0,68.85,68.9,40300.0,50.1478,50.2352,50.126,50.1624,40300.0
2011-07-27 12:20:00,68.93,68.94,68.81,68.86,47600.0,50.1842,50.1915,50.0969,50.1333,47600.0
2011-07-27 12:30:00,68.86,69.05,68.85,69.03,86600.0,50.1333,50.2716,50.126,50.257,86600.0
2011-07-27 12:40:00,69.02,69.07,69.0,69.06,26300.0,50.2497,50.2861,50.2352,50.2789,26300.0
2011-07-27 12:50:00,69.06,69.11,69.02,69.06,38400.0,50.2789,50.3153,50.2497,50.2789,38400.0
2011-07-27 13:00:00,69.06,69.06,68.84,68.93,29400.0,50.2789,50.2789,50.1187,50.1842,29400.0
2011-07-27 13:10:00,68.91,68.92,68.86,68.92,56200.0,50.1697,50.1769,50.1333,50.1769,56200.0
2011-07-27 13:20:00,68.91,68.98,68.89,68.94,29300.0,50.1697,50.2206,50.1551,50.1915,29300.0
2011-07-27 13:30:00,68.93,68.95,68.84,68.84,22600.0,50.1842,50.1988,50.1187,50.1187,22600.0
2011-07-27 13:40:00,68.84,69.0,68.83,68.94,28600.0,50.1187,50.2352,50.1114,50.1915,28600.0
2011-07-27 13:50:00,68.94,69.04,68.92,69.03,50000.0,50.1915,50.2643,50.1769,50.257,50000.0
2011-07-27 14:00:00,69.02,69.04,68.9,68.9,38000.0,50.2497,50.2643,50.1624,50.1624,38000.0
2011-07-27 14:10:00,68.91,68.92,68.8,68.84,25400.0,50.1697,50.1769,50.0896,50.1187,25400.0
2011-07-27 14:20:00,68.84,68.88,68.58,68.58,34200.0,50.1187,50.1478,49.9294,49.9294,34200.0
2011-07-27 14:30:00,68.59,68.59,68.26,68.3,65900.0,49.9367,49.9367,49.6964,49.7255,65900.0
2011-07-27 14:40:00,68.3,68.41,68.21,68.36,54400.0,49.7255,49.8056,49.66,49.7692,54400.0
2011-07-27 14:50:00,68.35,68.37,68.21,68.23,32900.0,49.7619,49.7765,49.66,49.6746,32900.0
2011-07-27 15:00:00,68.23,68.41,68.23,68.24,66600.0,49.6746,49.8056,49.6746,49.6819,66600.0
2011-07-27 15:10:00,68.24,68.32,68.19,68.26,45500.0,49.6819,49.7401,49.6455,49.6964,45500.0
2011-07-27 15:20:00,68.26,68.28,68.16,68.27,66300.0,49.6964,49.711,49.6236,49.7037,66300.0
2011-07-27 15:30:00,68.27,68.58,68.26,68.48,95100.0,49.7037,49.9294,49.6964,49.8566,95100.0
2011-07-27 15:40:00,68.48,68.64,68.43,68.53,166700.0,49.8566,49.9731,49.8202,49.893,166700.0
2011-07-27 15:50:00,68.52,68.78,68.48,68.57,248900.0,49.8857,50.075,49.8566,49.9221,248900.0
2011-07-28 09:30:00,68.58,69.53,68.5,69.4,77900.0,49.9294,50.621,49.8712,50.5264,77900.0
2011-07-28 09:40:00,69.4,69.4,69.01,69.28,64800.0,50.5264,50.5264,50.2425,50.439,64800.0
2011-07-28 09:50:00,69.3,69.67,69.28,69.59,85400.0,50.4536,50.723,50.439,50.6647,85400.0
2011-07-28 10:00:00,69.64,69.64,69.45,69.5,85100.0,50.7011,50.7011,50.5628,50.5992,85100.0
2011-07-28 10:10:00,69.5,69.51,69.35,69.41,53700.0,50.5992,50.6065,50.49,50.5337,53700.0
2011-07-28 10:20:00,69.4,69.4,69.23,69.3,46700.0,50.5264,50.5264,50.4026,50.4536,46700.0
2011-07-28 10:30:00,69.3,69.34,69.15,69.23,34200.0,50.4536,50.4827,50.3444,50.4026,34200.0
2011-07-28 10:40:00,69.24,69.48,69.24,69.44,49900.0,50.4099,50.5846,50.4099,50.5555,49900.0
2011-07-28 10:50:00,69.43,69.45,69.31,69.41,42300.0,50.5482,50.5628,50.4609,50.5337,42300.0
2011-07-28 11:00:00,69.4,69.42,69.31,69.42,27000.0,50.5264,50.541,50.4609,50.541,27000.0
2011-07-28 11:10:00,69.41,69.46,69.33,69.35,36500.0,50.5337,50.5701,50.4754,50.49,36500.0
2011-07-28 11:20:00,69.35,69.53,69.31,69.46,36600.0,50.49,50.621,50.4609,50.5701,36600.0
2011-07-28 11:30:00,69.45,69.53,69.38,69.42,37600.0,50.5628,50.621,50.5118,50.541,37600.0
2011-07-28 11:40:00,69.4,69.43,69.3,69.35,48500.0,50.5264,50.5482,50.4536,50.49,48500.0
2011-07-28 11:50:00,69.34,69.34,69.19,69.24,42900.0,50.4827,50.4827,50.3735,50.4099,42900.0
2011-07-28 12:00:00,69.23,69.26,69.18,69.19,26700.0,50.4026,50.4245,50.3662,50.3735,26700.0
2011-07-28 12:10:00,69.2,69.2,68.99,68.99,50000.0,50.3808,50.3808,50.2279,50.2279,50000.0
2011-07-28 12:20:00,69.0,69.02,68.96,69.0,22600.0,50.2352,50.2497,50.2061,50.2352,22600.0
2011-07-28 12:30:00,69.0,69.13,68.97,68.98,38500.0,50.2352,50.3298,50.2133,50.2206,38500.0
2011-07-28 12:40:00,68.97,69.0,68.88,68.88,24500.0,50.2133,50.2352,50.1478,50.1478,24500.0
2011-07-28 12:50:00,68.88,68.98,68.84,68.98,24100.0,50.1478,50.2206,50.1187,50.2206,24100.0
2011-07-28 13:00:00,68.97,68.97,68.87,68.89,25000.0,50.2133,50.2133,50.1405,50.1551,25000.0
2011-07-28 13:10:00,68.89,68.96,68.85,68.85,28000.0,50.1551,50.2061,50.126,50.126,28000.0
2011-07-28 13:20:00,68.84,68.85,68.76,68.85,30500.0,50.1187,50.126,50.0604,50.126,30500.0
2011-07-28 13:30:00,68.84,68.91,68.81,68.88,22900.0,50.1187,50.1697,50.0969,50.1478,22900.0
2011-07-28 13:40:00,68.92,68.98,68.86,68.92,40400.0,50.1769,50.2206,50.1333,50.1769,40400.0
2011-07-28 13:50:00,68.92,68.99,68.91,68.94,31500.0,50.1769,50.2279,50.1697,50.1915,31500.0
2011-07-28 14:00:00,68.94,68.95,68.74,68.75,58300.0,50.1915,50.1988,50.0459,50.0532,58300.0
2011-07-28 14:10:00,68.74,68.76,68.61,68.72,69200.0,50.0459,50.0604,49.9512,50.0313,69200.0
2011-07-28 14:20:00,68.7,68.76,68.59,68.59,31900.0,50.0168,50.0604,49.9367,49.9367,31900.0
2011-07-28 14:30:00,68.6,68.63,68.5,68.51,57500.0,49.944,49.9658,49.8712,49.8784,57500.0
2011-07-28 14:40:00,68.51,68.54,68.37,68.37,50000.0,49.8784,49.9003,49.7765,49.7765,50000.0
2011-07-28 14:50:00,68.39,68.45,68.2,68.23,74900.0,49.7911,49.8348,49.6527,49.6746,74900.0
2011-07-28 15:00:00,68.23,68.23,68.13,68.14,86200.0,49.6746,49.6746,49.6018,49.6091,86200.0
2011-07-28 15:10:00,68.14,68.15,67.82,67.82,126400.0,49.6091,49.6163,49.3761,49.3761,126400.0
2011-07-28 15:20:00,67.82,67.82,67.69,67.7,109500.0,49.3761,49.3761,49.2814,49.2887,109500.0
2011-07-28 15:30:00,67.71,67.82,67.68,67.72,119200.0,49.296,49.3761,49.2742,49.3033,119200.0
2011-07-28 15:40:00,67.73,67.81,67.66,67.78,226000.0,49.3106,49.3688,49.2596,49.347,226000.0
2011-07-28 15:50:00,67.78,67.88,67.74,67.79,214000.0,49.347,49.4198,49.3178,49.3542,214000.0
2011-07-29 09:30:00,67.37,67.37,66.91,66.95,103900.0,49.0485,49.0485,48.7136,48.7427,103900.0
2011-07-29 09:40:00,66.93,67.11,66.56,66.91,134600.0,48.7281,48.8592,48.4587,48.7136,134600.0
2011-07-29 09:50:00,66.91,67.52,66.9,67.52,68700.0,48.7136,49.1577,48.7063,49.1577,68700.0
2011-07-29 10:00:00,67.45,67.75,67.36,67.7,66600.0,49.1067,49.3251,49.0412,49.2887,66600.0
2011-07-29 10:10:00,67.72,67.77,67.5,67.51,49500.0,49.3033,49.3397,49.1431,49.1504,49500.0
2011-07-29 10:20:00,67.53,67.73,67.53,67.65,50200.0,49.165,49.3106,49.165,49.2523,50200.0
2011-07-29 10:30:00,67.65,67.86,67.65,67.78,56500.0,49.2523,49.4052,49.2523,49.347,56500.0
2011-07-29 10:40:00,67.8,68.05,67.68,68.03,64800.0,49.3615,49.5435,49.2742,49.529,64800.0
2011-07-29 10:50:00,68.04,68.29,68.04,68.09,52100.0,49.5363,49.7183,49.5363,49.5727,52100.0
2011-07-29 11:00:00,68.09,68.46,68.01,68.44,40600.0,49.5727,49.842,49.5144,49.8275,40600.0
2011-07-29 11:10:00,68.44,68.63,68.37,68.62,29300.0,49.8275,49.9658,49.7765,49.9585,29300.0
2011-07-29 11:20:00,68.62,68.63,68.3,68.3,34900.0,49.9585,49.9658,49.7255,49.7255,34900.0
2011-07-29 11:30:00,68.27,68.34,68.2,68.26,20900.0,49.7037,49.7547,49.6527,49.6964,20900.0
2011-07-29 11:40:00,68.25,68.37,68.14,68.17,42500.0,49.6891,49.7765,49.6091,49.6309,42500.0
2011-07-29 11:50:00,68.17,68.33,68.17,68.25,22600.0,49.6309,49.7474,49.6309,49.6891,22600.0
2011-07-29 12:00:00,68.27,68.32,68.11,68.21,34100.0,49.7037,49.7401,49.5872,49.66,34100.0
2011-07-29 12:10:00,68.24,68.29,68.11,68.26,24100.0,49.6819,49.7183,49.5872,49.6964,24100.0
2011-07-29 12:20:00,68.26,68.31,68.14,68.22,26300.0,49.6964,49.7328,49.6091,49.6673,26300.0
2011-07-29 12:30:00,68.2,68.22,68.08,68.2,38700.0,49.6527,49.6673,49.5654,49.6527,38700.0
2011-07-29 12:40:00,68.2,68.25,68.13,68.14,32900.0,49.6527,49.6891,49.6018,49.6091,32900.0
2011-07-29 12:50:00,68.15,68.19,68.08,68.11,17800.0,49.6163,49.6455,49.5654,49.5872,17800.0
2011-07-29 13:00:00,68.13,68.22,68.05,68.19,37600.0,49.6018,49.6673,49.5435,49.6455,37600.0
2011-07-29 13:10:00,68.2,68.21,68.11,68.14,16500.0,49.6527,49.66,49.5872,49.6091,16500.0
2011-07-29 13:20:00,68.16,68.26,68.16,68.26,28400.0,49.6236,49.6964,49.6236,49.6964,28400.0
2011-07-29 13:30:00,68.24,68.3,68.17,68.29,25600.0,49.6819,49.7255,49.6309,49.7183,25600.0
2011-07-29 13:40:00,68.29,68.35,68.25,68.35,29100.0,49.7183,49.7619,49.6891,49.7619,29100.0
2011-07-29 13:50:00,68.35,68.41,68.2,68.33,36100.0,49.7619,49.8056,49.6527,49.7474,36100.0
2011-07-29 14:00:00,68.34,68.42,68.25,68.4,40700.0,49.7547,49.8129,49.6891,49.7984,40700.0
2011-07-29 14:10:00,68.4,68.41,68.24,68.24,36800.0,49.7984,49.8056,49.6819,49.6819,36800.0
2011-07-29 14:20:00,68.24,68.32,68.2,68.32,81600.0,49.6819,49.7401,49.6527,49.7401,81600.0
2011-07-29 14:30:00,68.33,68.48,68.27,68.48,81100.0,49.7474,49.8566,49.7037,49.8566,81100.0
2011-07-29 14:40:00,68.49,68.54,68.47,68.48,97000.0,49.8639,49.9003,49.8493,49.8566,97000.0
2011-07-29 14:50:00,68.48,68.56,68.41,68.43,60800.0,49.8566,49.9148,49.8056,49.8202,60800.0
2011-07-29 15:00:00,68.43,68.52,68.38,68.51,39000.0,49.8202,49.8857,49.7838,49.8784,39000.0
2011-07-29 15:10:00,68.52,68.59,68.5,68.55,72400.0,49.8857,49.9367,49.8712,49.9076,72400.0
2011-07-29 15:20:00,68.56,68.58,68.46,68.52,75700.0,49.9148,49.9294,49.842,49.8857,75700.0
2011-07-29 15:30:00,68.53,68.53,68.37,68.43,108900.0,49.893,49.893,49.7765,49.8202,108900.0
2011-07-29 15:40:00,68.43,68.45,68.0,68.06,110200.0,49.8202,49.8348,49.5071,49.5508,110200.0
2011-07-29 15:50:00,68.06,68.25,68.03,68.13,210200.0,49.5508,49.6891,49.529,49.6018,210200.0
2011-08-01 09:30:00,68.45,68.45,67.21,67.78,278000.0,49.8348,49.8348,48.932,49.347,278000.0
2011-08-01 09:40:00,67.77,67.79,67.43,67.55,118500.0,49.3397,49.3542,49.0921,49.1795,118500.0
2011-08-01 09:50:00,67.56,67.59,67.38,67.43,100600.0,49.1868,49.2086,49.0557,49.0921,100600.0
2011-08-01 10:00:00,67.43,67.44,66.72,67.05,351200.0,49.0921,49.0994,48.5752,48.8155,351200.0
2011-08-01 10:10:00,67.05,67.27,66.88,67.23,106100.0,48.8155,48.9757,48.6917,48.9465,106100.0
2011-08-01 10:20:00,67.23,67.36,67.0,67.06,93200.0,48.9465,49.0412,48.7791,48.8228,93200.0
2011-08-01 10:30:00,67.05,67.36,67.01,67.34,80600.0,48.8155,49.0412,48.7864,49.0266,80600.0
2011-08-01 10:40:00,67.32,67.49,67.25,67.4,100000.0,49.0121,49.1358,48.9611,49.0703,100000.0
2011-08-01 10:50:00,67.4,67.49,67.34,67.42,108200.0,49.0703,49.1358,49.0266,49.0849,108200.0
2011-08-01 11:00:00,67.41,67.42,67.14,67.28,112700.0,49.0776,49.0849,48.881,48.9829,112700.0
2011-08-01 11:10:00,67.3,67.31,67.11,67.17,90500.0,48.9975,49.0048,48.8592,48.9029,90500.0
2011-08-01 11:20:00,67.16,67.35,67.15,67.21,71000.0,48.8956,49.0339,48.8883,48.932,71000.0
2011-08-01 11:30:00,67.22,67.26,66.7,66.81,162100.0,48.9393,48.9684,48.5607,48.6408,162100.0
2011-08-01 11:40:00,66.82,66.87,66.67,66.69,119200.0,48.648,48.6844,48.5388,48.5534,119200.0
2011-08-01 11:50:00,66.71,66.73,66.34,66.39,134500.0,48.568,48.5825,48.2986,48.335,134500.0
2011-08-01 12:00:00,66.38,66.77,66.38,66.72,112900.0,48.3277,48.6116,48.3277,48.5752,112900.0
2011-08-01 12:10:00,66.71,66.79,66.63,66.64,67600.0,48.568,48.6262,48.5097,48.517,67600.0
2011-08-01 12:20:00,66.66,66.77,66.54,66.76,63500.0,48.5316,48.6116,48.4442,48.6044,63500.0
2011-08-01 12:30:00,66.76,66.78,66.63,66.64,55400.0,48.6044,48.6189,48.5097,48.517,55400.0
2011-08-01 12:40:00,66.65,66.73,66.61,66.65,62200.0,48.5243,48.5825,48.4951,48.5243,62200.0
2011-08-01 12:50:00,66.65,66.68,66.57,66.62,51700.0,48.5243,48.5461,48.466,48.5024,51700.0
2011-08-01 13:00:00,66.62,66.67,66.48,66.58,53100.0,48.5024,48.5388,48.4005,48.4733,53100.0
2011-08-01 13:10:00,66.59,66.76,66.57,66.76,64500.0,48.4806,48.6044,48.466,48.6044,64500.0
2011-08-01 13:20:00,66.77,66.94,66.77,66.86,49400.0,48.6116,48.7354,48.6116,48.6772,49400.0
2011-08-01 13:30:00,66.85,66.96,66.82,66.83,40900.0,48.6699,48.75,48.648,48.6553,40900.0
2011-08-01 13:40:00,66.83,66.85,66.76,66.81,45900.0,48.6553,48.6699,48.6044,48.6408,45900.0
2011-08-01 13:50:00,66.82,66.88,66.8,66.84,39300.0,48.648,48.6917,48.6335,48.6626,39300.0
2011-08-01 14:00:00,66.84,66.86,66.71,66.71,66100.0,48.6626,48.6772,48.568,48.568,66100.0
2011-08-01 14:10:00,66.72,66.77,66.63,66.76,52300.0,48.5752,48.6116,48.5097,48.6044,52300.0
2011-08-01 14:20:00,66.75,66.8,66.7,66.8,58200.0,48.5971,48.6335,48.5607,48.6335,58200.0
2011-08-01 14:30:00,66.79,66.99,66.76,66.98,59800.0,48.6262,48.7718,48.6044,48.7645,59800.0
2011-08-01 14:40:00,66.97,67.07,66.94,67.05,51700.0,48.7572,48.8301,48.7354,48.8155,51700.0
2011-08-01 14:50:00,67.06,67.35,67.02,67.35,56300.0,48.8228,49.0339,48.7936,49.0339,56300.0
2011-08-01 15:00:00,67.34,67.43,67.32,67.38,66600.0,49.0266,49.0921,49.0121,49.0557,66600.0
2011-08-01 15:10:00,67.38,67.52,67.37,67.45,90800.0,49.0557,49.1577,49.0485,49.1067,90800.0
2011-08-01 15:20:00,67.44,67.64,67.43,67.61,75800.0,49.0994,49.245,49.0921,49.2232,75800.0
2011-08-01 15:30:00,67.6,67.62,67.36,67.6,137900.0,49.2159,49.2305,49.0412,49.2159,137900.0
2011-08-01 15:40:00,67.61,67.66,67.54,67.59,179900.0,49.2232,49.2596,49.1722,49.2086,179900.0
2011-08-01 15:50:00,67.58,67.65,67.42,67.52,216900.0,49.2014,49.2523,49.0849,49.1577,216900.0
2011-08-02 09:30:00,67.14,67.45,67.08,67.43,99500.0,48.881,49.1067,48.8373,49.0921,99500.0
2011-08-02 09:40:00,67.45,67.96,67.44,67.9,83100.0,49.1067,49.478,49.0994,49.4343,83100.0
2011-08-02 09:50:00,67.9,68.02,67.86,67.98,113200.0,49.4343,49.5217,49.4052,49.4926,113200.0
2011-08-02 10:00:00,68.01,68.05,67.66,67.71,86500.0,49.5144,49.5435,49.2596,49.296,86500.0
2011-08-02 10:10:00,67.72,67.8,67.54,67.58,67500.0,49.3033,49.3615,49.1722,49.2014,67500.0
2011-08-02 10:20:00,67.58,67.59,67.32,67.35,77500.0,49.2014,49.2086,49.0121,49.0339,77500.0
2011-08-02 10:30:00,67.35,67.6,67.3,67.54,52300.0,49.0339,49.2159,48.9975,49.1722,52300.0
2011-08-02 10:40:00,67.54,67.69,67.49,67.54,62000.0,49.1722,49.2814,49.1358,49.1722,62000.0
2011-08-02 10:50:00,67.55,67.58,67.27,67.33,51100.0,49.1795,49.2014,48.9757,49.0193,51100.0
2011-08-02 11:00:00,67.32,67.35,67.2,67.22,58200.0,49.0121,49.0339,48.9247,48.9393,58200.0
2011-08-02 11:10:00,67.22,67.34,67.14,67.16,55700.0,48.9393,49.0266,48.881,48.8956,55700.0
2011-08-02 11:20:00,67.2,67.3,67.07,67.27,45500.0,48.9247,48.9975,48.8301,48.9757,45500.0
2011-08-02 11:30:00,67.26,67.32,67.17,67.18,49000.0,48.9684,49.0121,48.9029,48.9101,49000.0
2011-08-02 11:40:00,67.16,67.35,67.09,67.32,51200.0,48.8956,49.0339,48.8446,49.0121,51200.0
2011-08-02 11:50:00,67.31,67.37,67.21,67.27,40400.0,49.0048,49.0485,48.932,48.9757,40400.0
2011-08-02 12:00:00,67.29,67.31,67.13,67.16,31200.0,48.9902,49.0048,48.8737,48.8956,31200.0
2011-08-02 12:10:00,67.15,67.26,67.08,67.25,57500.0,48.8883,48.9684,48.8373,48.9611,57500.0
2011-08-02 12:20:00,67.25,67.36,67.21,67.27,54900.0,48.9611,49.0412,48.932,48.9757,54900.0
2011-08-02 12:30:00,67.27,67.3,67.02,67.09,50000.0,48.9757,48.9975,48.7936,48.8446,50000.0
2011-08-02 12:40:00,67.1,67.21,66.87,66.91,60700.0,48.8519,48.932,48.6844,48.7136,60700.0
2011-08-02 12:50:00,66.92,66.98,66.79,66.85,61400.0,48.7208,48.7645,48.6262,48.6699,61400.0
2011-08-02 13:00:00,66.86,67.08,66.86,67.0,57100.0,48.6772,48.8373,48.6772,48.7791,57100.0
2011-08-02 13:10:00,67.0,67.24,66.95,67.19,72000.0,48.7791,48.9538,48.7427,48.9174,72000.0
2011-08-02 13:20:00,67.17,67.28,67.13,67.15,54300.0,48.9029,48.9829,48.8737,48.8883,54300.0
2011-08-02 13:30:00,67.16,67.19,66.86,66.96,68400.0,48.8956,48.9174,48.6772,48.75,68400.0
2011-08-02 13:40:00,66.97,67.03,66.87,66.96,57900.0,48.7572,48.8009,48.6844,48.75,57900.0
2011-08-02 13:50:00,66.96,67.0,66.79,66.86,54900.0,48.75,48.7791,48.6262,48.6772,54900.0
2011-08-02 14:00:00,66.87,66.96,66.76,66.78,74200.0,48.6844,48.75,48.6044,48.6189,74200.0
2011-08-02 14:10:00,66.78,66.99,66.76,66.92,65900.0,48.6189,48.7718,48.6044,48.7208,65900.0
2011-08-02 14:20:00,66.92,67.02,66.82,66.87,56700.0,48.7208,48.7936,48.648,48.6844,56700.0
2011-08-02 14:30:00,66.87,66.88,66.71,66.71,55900.0,48.6844,48.6917,48.568,48.568,55900.0
2011-08-02 14:40:00,66.7,66.76,66.65,66.73,61800.0,48.5607,48.6044,48.5243,48.5825,61800.0
2011-08-02 14:50:00,66.72,66.87,66.72,66.86,49900.0,48.5752,48.6844,48.5752,48.6772,49900.0
2011-08-02 15:00:00,66.86,66.89,66.8,66.8,63100.0,48.6772,48.699,48.6335,48.6335,63100.0
2011-08-02 15:10:00,66.79,66.83,66.68,66.73,75600.0,48.6262,48.6553,48.5461,48.5825,75600.0
2011-08-02 15:20:00,66.72,66.74,66.47,66.51,110100.0,48.5752,48.5898,48.3932,48.4223,110100.0
2011-08-02 15:30:00,66.51,66.57,66.44,66.54,90200.0,48.4223,48.466,48.3714,48.4442,90200.0
2011-08-02 15:40:00,66.55,66.56,66.29,66.4,161600.0,48.4515,48.4587,48.2622,48.3423,161600.0
2011-08-02 15:50:00,66.38,66.39,66.16,66.17,239000.0,48.3277,48.335,48.1675,48.1748,239000.0
2011-08-03 09:30:00,66.09,66.5,66.0,66.19,49800.0,48.1166,48.4151,48.051,48.1894,49800.0
2011-08-03 09:40:00,66.17,66.17,65.79,65.87,43200.0,48.1748,48.1748,47.8982,47.9564,43200.0
2011-08-03 09:50:00,65.87,65.93,65.66,65.76,46900.0,47.9564,48.0001,47.8035,47.8763,46900.0
2011-08-03 10:00:00,65.69,65.89,65.53,65.63,109800.0,47.8253,47.971,47.7089,47.7817,109800.0
2011-08-03 10:10:00,65.64,65.72,65.36,65.45,52400.0,47.7889,47.8472,47.5851,47.6506,52400.0
2011-08-03 10:20:00,65.49,65.58,65.17,65.54,45600.0,47.6797,47.7453,47.4468,47.7161,45600.0
2011-08-03 10:30:00,65.53,65.54,64.73,65.03,117900.0,47.7089,47.7161,47.1264,47.3448,117900.0
2011-08-03 10:40:00,65.02,65.28,64.84,65.16,98100.0,47.3376,47.5268,47.2065,47.4395,98100.0
2011-08-03 10:50:00,65.14,65.6,65.04,65.6,57400.0,47.4249,47.7598,47.3521,47.7598,57400.0
2011-08-03 11:00:00,65.6,65.73,65.28,65.29,63600.0,47.7598,47.8545,47.5268,47.5341,63600.0
2011-08-03 11:10:00,65.27,65.68,65.24,65.64,57700.0,47.5196,47.8181,47.4977,47.7889,57700.0
2011-08-03 11:20:00,65.64,65.74,65.41,65.43,57800.0,47.7889,47.8617,47.6215,47.6361,57800.0
2011-08-03 11:30:00,65.41,65.7,65.39,65.61,67200.0,47.6215,47.8326,47.6069,47.7671,67200.0
2011-08-03 11:40:00,65.58,65.58,65.19,65.38,34100.0,47.7453,47.7453,47.4613,47.5997,34100.0
2011-08-03 11:50:00,65.37,65.45,65.26,65.26,32300.0,47.5924,47.6506,47.5123,47.5123,32300.0
2011-08-03 12:00:00,65.29,65.3,65.0,65.12,45300.0,47.5341,47.5414,47.323,47.4104,45300.0
2011-08-03 12:10:00,65.11,65.13,64.96,64.98,49800.0,47.4031,47.4176,47.2939,47.3084,49800.0
2011-08-03 12:20:00,64.99,65.04,64.92,64.93,51200.0,47.3157,47.3521,47.2648,47.272,51200.0
2011-08-03 12:30:00,64.92,65.09,64.84,65.05,40500.0,47.2648,47.3885,47.2065,47.3594,40500.0
2011-08-03 12:40:00,65.04,65.16,65.0,65.11,30900.0,47.3521,47.4395,47.323,47.4031,30900.0
2011-08-03 12:50:00,65.1,65.2,64.99,65.03,37200.0,47.3958,47.4686,47.3157,47.3448,37200.0
2011-08-03 13:00:00,65.03,65.05,64.89,64.99,59800.0,47.3448,47.3594,47.2429,47.3157,59800.0
2011-08-03 13:10:00,64.99,65.14,64.95,65.09,38800.0,47.3157,47.4249,47.2866,47.3885,38800.0
2011-08-03 13:20:00,65.09,65.39,65.08,65.37,56200.0,47.3885,47.6069,47.3812,47.5924,56200.0
2011-08-03 13:30:00,65.38,65.77,65.38,65.73,58800.0,47.5997,47.8836,47.5997,47.8545,58800.0
2011-08-03 13:40:00,65.74,66.07,65.7,65.87,53900.0,47.8617,48.102,47.8326,47.9564,53900.0
2011-08-03 13:50:00,65.88,65.88,65.6,65.66,66000.0,47.9637,47.9637,47.7598,47.8035,66000.0
2011-08-03 14:00:00,65.66,65.86,65.52,65.54,77100.0,47.8035,47.9491,47.7016,47.7161,77100.0
2011-08-03 14:10:00,65.53,65.64,65.34,65.36,72800.0,47.7089,47.7889,47.5705,47.5851,72800.0
2011-08-03 14:20:00,65.36,65.52,65.17,65.25,68600.0,47.5851,47.7016,47.4468,47.505,68600.0
2011-08-03 14:30:00,65.28,65.35,65.18,65.29,51600.0,47.5268,47.5778,47.454,47.5341,51600.0
2011-08-03 14:40:00,65.29,65.47,65.27,65.47,60700.0,47.5341,47.6652,47.5196,47.6652,60700.0
2011-08-03 14:50:00,65.47,65.62,65.39,65.56,58100.0,47.6652,47.7744,47.6069,47.7307,58100.0
2011-08-03 15:00:00,65.56,65.69,65.4,65.42,125200.0,47.7307,47.8253,47.6142,47.6288,125200.0
2011-08-03 15:10:00,65.41,65.71,65.36,65.68,86100.0,47.6215,47.8399,47.5851,47.8181,86100.0
2011-08-03 15:20:00,65.69,65.91,65.67,65.83,76400.0,47.8253,47.9855,47.8108,47.9273,76400.0
2011-08-03 15:30:00,65.84,65.86,65.69,65.85,89300.0,47.9346,47.9491,47.8253,47.9418,89300.0
2011-08-03 15:40:00,65.86,66.0,65.72,65.8,101400.0,47.9491,48.051,47.8472,47.9054,101400.0
2011-08-03 15:50:00,65.78,65.98,65.78,65.91,121200.0,47.8909,48.0365,47.8909,47.9855,121200.0
2011-08-04 09:30:00,65.2,65.2,64.5,64.54,131500.0,47.4686,47.4686,46.959,46.9881,131500.0
2011-08-04 09:40:00,64.54,64.55,64.0,64.02,141200.0,46.9881,46.9954,46.5949,46.6095,141200.0
2011-08-04 09:50:00,64.02,64.74,64.0,64.63,102600.0,46.6095,47.1337,46.5949,47.0536,102600.0
2011-08-04 10:00:00,64.63,64.77,64.59,64.65,94200.0,47.0536,47.1555,47.0245,47.0682,94200.0
2011-08-04 10:10:00,64.63,64.88,64.61,64.71,174800.0,47.0536,47.2356,47.0391,47.1119,174800.0
2011-08-04 10:20:00,64.69,65.13,64.69,64.91,141900.0,47.0973,47.4176,47.0973,47.2575,141900.0
2011-08-04 10:30:00,64.91,65.06,64.79,64.97,94300.0,47.2575,47.3667,47.1701,47.3012,94300.0
2011-08-04 10:40:00,64.95,64.96,64.52,64.94,149800.0,47.2866,47.2939,46.9735,47.2793,149800.0
2011-08-04 10:50:00,64.94,65.05,64.72,64.86,98100.0,47.2793,47.3594,47.1191,47.2211,98100.0
2011-08-04 11:00:00,64.87,65.02,64.71,64.78,86600.0,47.2283,47.3376,47.1119,47.1628,86600.0
2011-08-04 11:10:00,64.78,64.84,64.58,64.76,59400.0,47.1628,47.2065,47.0172,47.1483,59400.0
2011-08-04 11:20:00,64.77,64.81,64.31,64.33,68200.0,47.1555,47.1847,46.8206,46.8352,68200.0
2011-08-04 11:30:00,64.34,64.57,64.33,64.47,54000.0,46.8425,47.0099,46.8352,46.9371,54000.0
2011-08-04 11:40:00,64.47,64.47,63.82,63.96,96000.0,46.9371,46.9371,46.4639,46.5658,96000.0
2011-08-04 11:50:00,63.96,64.16,63.86,64.12,68800.0,46.5658,46.7114,46.493,46.6823,68800.0
2011-08-04 12:00:00,64.14,64.39,64.07,64.19,71200.0,46.6969,46.8789,46.6459,46.7333,71200.0
2011-08-04 12:10:00,64.18,64.42,64.14,64.24,56900.0,46.726,46.9007,46.6969,46.7697,56900.0
2011-08-04 12:20:00,64.22,64.35,64.1,64.3,85700.0,46.7551,46.8498,46.6678,46.8134,85700.0
2011-08-04 12:30:00,64.3,64.55,64.28,64.47,62200.0,46.8134,46.9954,46.7988,46.9371,62200.0
2011-08-04 12:40:00,64.46,64.58,64.36,64.53,46100.0,46.9299,47.0172,46.857,46.9808,46100.0
2011-08-04 12:50:00,64.53,64.54,64.25,64.27,47800.0,46.9808,46.9881,46.777,46.7915,47800.0
2011-08-04 13:00:00,64.26,64.42,64.23,64.33,52600.0,46.7842,46.9007,46.7624,46.8352,52600.0
2011-08-04 13:10:00,64.31,64.31,64.05,64.13,30900.0,46.8206,46.8206,46.6314,46.6896,30900.0
2011-08-04 13:20:00,64.13,64.4,64.13,64.39,35800.0,46.6896,46.8862,46.6896,46.8789,35800.0
2011-08-04 13:30:00,64.38,64.38,64.17,64.26,41800.0,46.8716,46.8716,46.7187,46.7842,41800.0
2011-08-04 13:40:00,64.25,64.29,63.94,64.09,45500.0,46.777,46.8061,46.5513,46.6605,45500.0
2011-08-04 13:50:00,64.08,64.41,64.06,64.26,110400.0,46.6532,46.8934,46.6386,46.7842,110400.0
2011-08-04 14:00:00,64.23,64.3,63.99,64.11,74300.0,46.7624,46.8134,46.5877,46.675,74300.0
2011-08-04 14:10:00,64.11,64.16,63.93,64.0,94700.0,46.675,46.7114,46.544,46.5949,94700.0
2011-08-04 14:20:00,64.01,64.11,63.92,64.01,128400.0,46.6022,46.675,46.5367,46.6022,128400.0
2011-08-04 14:30:00,64.01,64.39,63.93,64.28,126800.0,46.6022,46.8789,46.544,46.7988,126800.0
2011-08-04 14:40:00,64.27,64.48,64.24,64.37,90700.0,46.7915,46.9444,46.7697,46.8643,90700.0
2011-08-04 14:50:00,64.36,64.37,64.13,64.23,68500.0,46.857,46.8643,46.6896,46.7624,68500.0
2011-08-04 15:00:00,64.24,64.4,64.13,64.36,115700.0,46.7697,46.8862,46.6896,46.857,115700.0
2011-08-04 15:10:00,64.35,64.41,63.8,63.84,104000.0,46.8498,46.8934,46.4493,46.4785,104000.0
2011-08-04 15:20:00,63.85,63.99,63.69,63.7,98800.0,46.4857,46.5877,46.3693,46.3765,98800.0
2011-08-04 15:30:00,63.69,63.95,63.59,63.82,129700.0,46.3693,46.5585,46.2965,46.4639,129700.0
2011-08-04 15:40:00,63.82,63.83,63.44,63.54,207400.0,46.4639,46.4712,46.1872,46.26,207400.0
2011-08-04 15:50:00,63.54,63.55,63.17,63.24,247100.0,46.26,46.2673,45.9907,46.0416,247100.0
2011-08-05 09:30:00,64.06,64.88,63.97,64.41,128300.0,46.6386,47.2356,46.5731,46.8934,128300.0
2011-08-05 09:40:00,64.35,64.65,63.93,63.93,158600.0,46.8498,47.0682,46.544,46.544,158600.0
2011-08-05 09:50:00,63.94,64.03,63.41,63.55,231400.0,46.5513,46.6168,46.1654,46.2673,231400.0
2011-08-05 10:00:00,63.55,63.78,63.18,63.66,185600.0,46.2673,46.4348,45.998,46.3474,185600.0
2011-08-05 10:10:00,63.69,63.96,63.42,63.88,154900.0,46.3693,46.5658,46.1727,46.5076,154900.0
2011-08-05 10:20:00,63.87,64.18,63.74,64.0,115100.0,46.5003,46.726,46.4057,46.5949,115100.0
2011-08-05 10:30:00,63.98,64.0,63.66,64.0,169100.0,46.5804,46.5949,46.3474,46.5949,169100.0
2011-08-05 10:40:00,63.99,63.99,63.37,63.64,112700.0,46.5877,46.5877,46.1363,46.3329,112700.0
2011-08-05 10:50:00,63.67,63.81,63.47,63.81,73000.0,46.3547,46.4566,46.2091,46.4566,73000.0
2011-08-05 11:00:00,63.79,63.79,63.45,63.57,129800.0,46.4421,46.4421,46.1945,46.2819,129800.0
2011-08-05 11:10:00,63.59,63.63,63.0,63.21,141400.0,46.2965,46.3256,45.8669,46.0198,141400.0
2011-08-05 11:20:00,63.22,63.92,63.04,63.4,114200.0,46.0271,46.5367,45.896,46.1581,114200.0
2011-08-05 11:30:00,63.4,63.53,63.16,63.23,61700.0,46.1581,46.2528,45.9834,46.0344,61700.0
2011-08-05 11:40:00,63.2,63.38,62.92,62.99,71200.0,46.0125,46.1436,45.8087,45.8596,71200.0
2011-08-05 11:50:00,62.98,63.18,62.71,62.8,92500.0,45.8523,45.998,45.6558,45.7213,92500.0
2011-08-05 12:00:00,62.8,63.0,62.66,62.89,85200.0,45.7213,45.8669,45.6194,45.7868,85200.0
2011-08-05 12:10:00,62.89,63.72,62.85,63.21,113100.0,45.7868,46.3911,45.7577,46.0198,113100.0
2011-08-05 12:20:00,63.2,63.67,62.94,63.2,96500.0,46.0125,46.3547,45.8232,46.0125,96500.0
2011-08-05 12:30:00,63.22,63.83,63.17,63.74,74400.0,46.0271,46.4712,45.9907,46.4057,74400.0
2011-08-05 12:40:00,63.76,64.47,63.52,64.28,99000.0,46.4202,46.9371,46.2455,46.7988,99000.0
2011-08-05 12:50:00,64.29,64.65,64.05,64.17,113200.0,46.8061,47.0682,46.6314,46.7187,113200.0
2011-08-05 13:00:00,64.18,64.4,63.79,64.01,82100.0,46.726,46.8862,46.4421,46.6022,82100.0
2011-08-05 13:10:00,64.03,64.28,63.86,64.25,84000.0,46.6168,46.7988,46.493,46.777,84000.0
2011-08-05 13:20:00,64.31,64.42,64.1,64.27,46700.0,46.8206,46.9007,46.6678,46.7915,46700.0
2011-08-05 13:30:00,64.28,64.38,64.06,64.13,52800.0,46.7988,46.8716,46.6386,46.6896,52800.0
2011-08-05 13:40:00,64.14,64.31,63.98,64.31,67700.0,46.6969,46.8206,46.5804,46.8206,67700.0
2011-08-05 13:50:00,64.28,64.66,64.25,64.41,104100.0,46.7988,47.0755,46.777,46.8934,104100.0
2011-08-05 14:00:00,64.4,64.47,63.94,64.03,73800.0,46.8862,46.9371,46.5513,46.6168,73800.0
2011-08-05 14:10:00,64.01,64.24,63.82,64.21,55100.0,46.6022,46.7697,46.4639,46.7478,55100.0
2011-08-05 14:20:00,64.22,64.42,64.1,64.18,53700.0,46.7551,46.9007,46.6678,46.726,53700.0
2011-08-05 14:30:00,64.17,64.41,64.06,64.41,55900.0,46.7187,46.8934,46.6386,46.8934,55900.0
2011-08-05 14:40:00,64.42,64.44,64.25,64.28,121900.0,46.9007,46.9153,46.777,46.7988,121900.0
2011-08-05 14:50:00,64.29,64.29,63.98,64.16,174800.0,46.8061,46.8061,46.5804,46.7114,174800.0
2011-08-05 15:00:00,64.17,64.3,63.44,63.56,141600.0,46.7187,46.8134,46.1872,46.2746,141600.0
2011-08-05 15:10:00,63.59,64.1,63.58,63.85,127300.0,46.2965,46.6678,46.2892,46.4857,127300.0
2011-08-05 15:20:00,63.86,64.18,63.66,63.69,122900.0,46.493,46.726,46.3474,46.3693,122900.0
2011-08-05 15:30:00,63.68,64.4,63.68,64.33,172500.0,46.362,46.8862,46.362,46.8352,172500.0
2011-08-05 15:40:00,64.33,64.55,64.17,64.31,216400.0,46.8352,46.9954,46.7187,46.8206,216400.0
2011-08-05 15:50:00,64.31,64.61,64.21,64.4,393700.0,46.8206,47.0391,46.7478,46.8862,393700.0
2011-08-08 09:30:00,62.88,63.49,62.39,63.36,213900.0,45.7795,46.2236,45.4228,46.129,213900.0
2011-08-08 09:40:00,63.38,63.72,62.97,63.02,111800.0,46.1436,46.3911,45.8451,45.8815,111800.0
2011-08-08 09:50:00,63.0,63.14,62.72,63.07,131400.0,45.8669,45.9688,45.6631,45.9179,131400.0
2011-08-08 10:00:00,63.09,63.28,62.95,63.02,159600.0,45.9324,46.0708,45.8305,45.8815,159600.0
2011-08-08 10:10:00,63.01,63.05,62.4,62.49,144000.0,45.8742,45.9033,45.4301,45.4956,144000.0
2011-08-08 10:20:00,62.5,62.67,62.13,62.35,184700.0,45.5029,45.6266,45.2335,45.3937,184700.0
2011-08-08 10:30:00,62.32,62.5,61.95,62.39,205000.0,45.3718,45.5029,45.1025,45.4228,205000.0
2011-08-08 10:40:00,62.38,62.7,62.08,62.64,160000.0,45.4155,45.6485,45.1971,45.6048,160000.0
2011-08-08 10:50:00,62.65,62.65,62.33,62.37,97100.0,45.6121,45.6121,45.3791,45.4082,97100.0
2011-08-08 11:00:00,62.36,63.04,62.28,63.01,163300.0,45.401,45.896,45.3427,45.8742,163300.0
2011-08-08 11:10:00,63.0,63.28,62.74,62.82,156500.0,45.8669,46.0708,45.6776,45.7359,156500.0
2011-08-08 11:20:00,62.8,62.8,62.45,62.52,77500.0,45.7213,45.7213,45.4665,45.5174,77500.0
2011-08-08 11:30:00,62.51,62.52,62.22,62.35,75500.0,45.5102,45.5174,45.299,45.3937,75500.0
2011-08-08 11:40:00,62.34,62.48,62.17,62.31,70300.0,45.3864,45.4883,45.2626,45.3646,70300.0
2011-08-08 11:50:00,62.3,62.41,62.24,62.28,59600.0,45.3573,45.4374,45.3136,45.3427,59600.0
2011-08-08 12:00:00,62.29,62.29,61.9,62.01,76700.0,45.35,45.35,45.0661,45.1461,76700.0
2011-08-08 12:10:00,62.05,62.14,61.78,61.8,68200.0,45.1753,45.2408,44.9787,44.9932,68200.0
2011-08-08 12:20:00,61.78,62.06,61.65,61.9,66700.0,44.9787,45.1825,44.884,45.0661,66700.0
2011-08-08 12:30:00,61.91,62.1,61.88,61.96,53100.0,45.0733,45.2117,45.0515,45.1097,53100.0
2011-08-08 12:40:00,61.95,62.3,61.93,62.29,69800.0,45.1025,45.3573,45.0879,45.35,69800.0
2011-08-08 12:50:00,62.25,62.38,62.09,62.11,46800.0,45.3209,45.4155,45.2044,45.2189,46800.0
2011-08-08 13:00:00,62.1,62.28,61.88,61.91,67600.0,45.2117,45.3427,45.0515,45.0733,67600.0
2011-08-08 13:10:00,61.91,62.04,61.73,62.01,98900.0,45.0733,45.168,44.9423,45.1461,98900.0
2011-08-08 13:20:00,61.99,62.25,61.97,62.15,65600.0,45.1316,45.3209,45.117,45.2481,65600.0
2011-08-08 13:30:00,62.15,62.17,61.84,61.9,135400.0,45.2481,45.2626,45.0224,45.0661,135400.0
2011-08-08 13:40:00,61.89,62.06,61.75,61.88,178000.0,45.0588,45.1825,44.9568,45.0515,178000.0
2011-08-08 13:50:00,61.86,62.15,61.56,61.6,124600.0,45.0369,45.2481,44.8185,44.8476,124600.0
2011-08-08 14:00:00,61.62,62.0,61.52,61.81,147100.0,44.8622,45.1389,44.7894,45.0005,147100.0
2011-08-08 14:10:00,61.81,62.03,61.51,61.78,180200.0,45.0005,45.1607,44.7821,44.9787,180200.0
2011-08-08 14:20:00,61.78,61.96,60.98,61.41,223100.0,44.9787,45.1097,44.3963,44.7093,223100.0
2011-08-08 14:30:00,61.41,62.13,61.26,61.49,252100.0,44.7093,45.2335,44.6001,44.7676,252100.0
2011-08-08 14:40:00,61.49,61.63,61.08,61.22,132400.0,44.7676,44.8695,44.4691,44.571,132400.0
2011-08-08 14:50:00,61.24,61.4,61.1,61.24,67900.0,44.5855,44.702,44.4836,44.5855,67900.0
2011-08-08 15:00:00,61.24,61.95,61.18,61.92,90100.0,44.5855,45.1025,44.5419,45.0806,90100.0
2011-08-08 15:10:00,61.94,62.4,61.62,62.25,162700.0,45.0952,45.4301,44.8622,45.3209,162700.0
2011-08-08 15:20:00,62.23,62.33,61.52,61.69,227100.0,45.3063,45.3791,44.7894,44.9132,227100.0
2011-08-08 15:30:00,61.64,61.81,61.41,61.73,189900.0,44.8768,45.0005,44.7093,44.9423,189900.0
2011-08-08 15:40:00,61.69,61.82,60.78,60.93,215400.0,44.9132,45.0078,44.2506,44.3598,215400.0
2011-08-08 15:50:00,60.92,61.3,60.8,60.8,341500.0,44.3526,44.6292,44.2652,44.2652,341500.0
2011-08-09 09:30:00,60.78,61.51,58.92,58.94,304100.0,44.2506,44.7821,42.8965,42.911,304100.0
2011-08-09 09:40:00,58.95,59.01,58.12,58.9,307700.0,42.9183,42.962,42.314,42.8819,307700.0
2011-08-09 09:50:00,58.93,59.66,58.93,59.5,183200.0,42.9038,43.4352,42.9038,43.3187,183200.0
2011-08-09 10:00:00,59.49,59.94,59.35,59.39,200900.0,43.3115,43.6391,43.2095,43.2387,200900.0
2011-08-09 10:10:00,59.42,59.58,59.03,59.41,241600.0,43.2605,43.377,42.9766,43.2532,241600.0
2011-08-09 10:20:00,59.4,59.72,59.24,59.71,155300.0,43.2459,43.4789,43.1295,43.4716,155300.0
2011-08-09 10:30:00,59.72,59.89,59.37,59.47,211300.0,43.4789,43.6027,43.2241,43.2969,211300.0
2011-08-09 10:40:00,59.43,59.52,59.12,59.38,158600.0,43.2678,43.3333,43.0421,43.2314,158600.0
2011-08-09 10:50:00,59.41,59.57,59.05,59.14,218300.0,43.2532,43.3697,42.9911,43.0566,218300.0
2011-08-09 11:00:00,59.14,59.18,58.57,58.57,223100.0,43.0566,43.0858,42.6417,42.6417,223100.0
2011-08-09 11:10:00,58.58,58.88,58.23,58.75,258500.0,42.6489,42.8674,42.3941,42.7727,258500.0
2011-08-09 11:20:00,58.76,59.02,58.44,59.0,192600.0,42.78,42.9693,42.547,42.9547,192600.0
2011-08-09 11:30:00,59.0,59.12,58.94,59.02,147600.0,42.9547,43.0421,42.911,42.9693,147600.0
2011-08-09 11:40:00,59.01,59.42,59.0,59.35,143300.0,42.962,43.2605,42.9547,43.2095,143300.0
2011-08-09 11:50:00,59.37,59.8,59.36,59.77,100800.0,43.2241,43.5372,43.2168,43.5153,100800.0
2011-08-09 12:00:00,59.8,60.05,59.76,59.91,75000.0,43.5372,43.7192,43.508,43.6172,75000.0
2011-08-09 12:10:00,59.92,60.01,59.8,60.01,57400.0,43.6245,43.69,43.5372,43.69,57400.0
2011-08-09 12:20:00,60.01,60.13,59.91,60.08,72900.0,43.69,43.7774,43.6172,43.741,72900.0
2011-08-09 12:30:00,60.1,60.31,60.09,60.19,71000.0,43.7556,43.9085,43.7483,43.8211,71000.0
2011-08-09 12:40:00,60.2,60.21,60.05,60.07,67700.0,43.8284,43.8357,43.7192,43.7337,67700.0
2011-08-09 12:50:00,60.06,60.21,60.0,60.02,88700.0,43.7264,43.8357,43.6828,43.6973,88700.0
2011-08-09 13:00:00,60.02,60.19,59.98,60.15,142400.0,43.6973,43.8211,43.6682,43.792,142400.0
2011-08-09 13:10:00,60.15,60.43,60.11,60.4,97300.0,43.792,43.9958,43.7629,43.974,97300.0
2011-08-09 13:20:00,60.41,60.54,60.34,60.35,123700.0,43.9813,44.0759,43.9303,43.9376,123700.0
2011-08-09 13:30:00,60.33,60.48,60.23,60.32,89300.0,43.923,44.0322,43.8502,43.9157,89300.0
2011-08-09 13:40:00,60.33,60.54,60.16,60.23,87700.0,43.923,44.0759,43.7993,43.8502,87700.0
2011-08-09 13:50:00,60.23,60.36,59.97,60.31,113300.0,43.8502,43.9449,43.6609,43.9085,113300.0
2011-08-09 14:00:00,60.31,60.45,60.13,60.18,90500.0,43.9085,44.0104,43.7774,43.8138,90500.0
2011-08-09 14:10:00,60.18,60.89,60.0,60.16,128100.0,43.8138,44.3307,43.6828,43.7993,128100.0
2011-08-09 14:20:00,60.15,60.35,59.22,60.14,270300.0,43.792,43.9376,43.1149,43.7847,270300.0
2011-08-09 14:30:00,60.18,60.21,59.47,59.55,186300.0,43.8138,43.8357,43.2969,43.3551,186300.0
2011-08-09 14:40:00,59.55,59.84,58.95,59.66,295500.0,43.3551,43.5663,42.9183,43.4352,295500.0
2011-08-09 14:50:00,59.62,60.18,59.49,59.59,156200.0,43.4061,43.8138,43.3115,43.3843,156200.0
2011-08-09 15:00:00,59.62,60.04,59.35,59.96,208700.0,43.4061,43.7119,43.2095,43.6536,208700.0
2011-08-09 15:10:00,59.97,61.03,59.96,60.85,240000.0,43.6609,44.4327,43.6536,44.3016,240000.0
2011-08-09 15:20:00,60.84,61.21,60.65,61.17,141400.0,44.2943,44.5637,44.156,44.5346,141400.0
2011-08-09 15:30:00,61.17,61.2,60.68,61.08,228900.0,44.5346,44.5564,44.1778,44.4691,228900.0
2011-08-09 15:40:00,61.07,61.89,60.99,61.8,242500.0,44.4618,45.0588,44.4035,44.9932,242500.0
2011-08-09 15:50:00,61.81,62.43,61.66,62.42,315500.0,45.0005,45.4519,44.8913,45.4446,315500.0
2011-08-10 09:30:00,61.17,61.17,60.3,60.63,112900.0,44.5346,44.5346,43.9012,44.1414,112900.0
2011-08-10 09:40:00,60.63,60.96,60.3,60.53,91800.0,44.1414,44.3817,43.9012,44.0686,91800.0
2011-08-10 09:50:00,60.54,60.64,59.88,59.98,106000.0,44.0759,44.1487,43.5954,43.6682,106000.0
2011-08-10 10:00:00,59.96,60.25,59.74,59.9,164800.0,43.6536,43.8648,43.4935,43.61,164800.0
2011-08-10 10:10:00,59.88,60.1,59.34,59.85,171900.0,43.5954,43.7556,43.2023,43.5736,171900.0
2011-08-10 10:20:00,59.86,60.02,59.4,59.78,130100.0,43.5808,43.6973,43.2459,43.5226,130100.0
2011-08-10 10:30:00,59.81,60.41,59.64,59.92,107900.0,43.5444,43.9813,43.4207,43.6245,107900.0
2011-08-10 10:40:00,59.97,60.27,59.33,59.46,110400.0,43.6609,43.8793,43.195,43.2896,110400.0
2011-08-10 10:50:00,59.47,59.66,59.09,59.49,127300.0,43.2969,43.4352,43.0202,43.3115,127300.0
2011-08-10 11:00:00,59.49,59.52,58.99,59.27,172700.0,43.3115,43.3333,42.9474,43.1513,172700.0
2011-08-10 11:10:00,59.22,59.73,59.16,59.41,115100.0,43.1149,43.4862,43.0712,43.2532,115100.0
2011-08-10 11:20:00,59.41,59.52,59.0,59.09,84700.0,43.2532,43.3333,42.9547,43.0202,84700.0
2011-08-10 11:30:00,59.12,59.36,58.92,59.05,120300.0,43.0421,43.2168,42.8965,42.9911,120300.0
2011-08-10 11:40:00,59.04,59.47,58.93,59.17,77400.0,42.9838,43.2969,42.9038,43.0785,77400.0
2011-08-10 11:50:00,59.17,59.72,59.17,59.63,66100.0,43.0785,43.4789,43.0785,43.4134,66100.0
2011-08-10 12:00:00,59.59,59.76,59.31,59.61,108600.0,43.3843,43.508,43.1804,43.3988,108600.0
2011-08-10 12:10:00,59.63,59.8,59.48,59.76,45300.0,43.4134,43.5372,43.3042,43.508,45300.0
2011-08-10 12:20:00,59.76,59.78,59.22,59.24,77500.0,43.508,43.5226,43.1149,43.1295,77500.0
2011-08-10 12:30:00,59.24,59.39,59.06,59.08,47600.0,43.1295,43.2387,42.9984,43.013,47600.0
2011-08-10 12:40:00,59.11,59.36,58.88,59.24,46700.0,43.0348,43.2168,42.8674,43.1295,46700.0
2011-08-10 12:50:00,59.23,59.66,59.22,59.52,60600.0,43.1222,43.4352,43.1149,43.3333,60600.0
2011-08-10 13:00:00,59.49,59.57,59.33,59.48,99300.0,43.3115,43.3697,43.195,43.3042,99300.0
2011-08-10 13:10:00,59.49,59.59,59.29,59.34,90200.0,43.3115,43.3843,43.1659,43.2023,90200.0
2011-08-10 13:20:00,59.32,59.67,59.12,59.53,77200.0,43.1877,43.4425,43.0421,43.3406,77200.0
2011-08-10 13:30:00,59.52,59.78,59.39,59.65,68900.0,43.3333,43.5226,43.2387,43.4279,68900.0
2011-08-10 13:40:00,59.64,60.11,59.54,60.06,113100.0,43.4207,43.7629,43.3479,43.7264,113100.0
2011-08-10 13:50:00,60.07,60.16,59.88,60.06,97000.0,43.7337,43.7993,43.5954,43.7264,97000.0
2011-08-10 14:00:00,60.06,60.33,59.91,60.29,83200.0,43.7264,43.923,43.6172,43.8939,83200.0
2011-08-10 14:10:00,60.31,60.57,60.08,60.24,97900.0,43.9085,44.0978,43.741,43.8575,97900.0
2011-08-10 14:20:00,60.23,60.45,60.16,60.19,64700.0,43.8502,44.0104,43.7993,43.8211,64700.0
2011-08-10 14:30:00,60.17,60.31,59.93,60.01,60200.0,43.8065,43.9085,43.6318,43.69,60200.0
2011-08-10 14:40:00,60.03,60.27,59.99,60.11,65900.0,43.7046,43.8793,43.6755,43.7629,65900.0
2011-08-10 14:50:00,60.12,60.12,59.82,59.82,81600.0,43.7701,43.7701,43.5517,43.5517,81600.0
2011-08-10 15:00:00,59.8,59.91,59.49,59.54,96200.0,43.5372,43.6172,43.3115,43.3479,96200.0
2011-08-10 15:10:00,59.54,59.69,59.33,59.47,102200.0,43.3479,43.4571,43.195,43.2969,102200.0
2011-08-10 15:20:00,59.5,59.74,59.29,59.35,123700.0,43.3187,43.4935,43.1659,43.2095,123700.0
2011-08-10 15:30:00,59.36,59.39,58.96,59.3,189300.0,43.2168,43.2387,42.9256,43.1731,189300.0
2011-08-10 15:40:00,59.3,59.45,58.79,58.89,201000.0,43.1731,43.2823,42.8018,42.8746,201000.0
2011-08-10 15:50:00,58.9,58.95,58.21,58.39,406200.0,42.8819,42.9183,42.3796,42.5106,406200.0
2011-08-11 09:30:00,58.65,59.33,58.58,58.91,109100.0,42.6999,43.195,42.6489,42.8892,109100.0
2011-08-11 09:40:00,58.91,59.11,58.73,58.95,68900.0,42.8892,43.0348,42.7581,42.9183,68900.0
2011-08-11 09:50:00,58.93,59.25,58.72,59.16,95900.0,42.9038,43.1367,42.7509,43.0712,95900.0
2011-08-11 10:00:00,59.2,59.35,58.99,59.17,85200.0,43.1003,43.2095,42.9474,43.0785,85200.0
2011-08-11 10:10:00,59.2,59.64,58.91,59.54,103000.0,43.1003,43.4207,42.8892,43.3479,103000.0
2011-08-11 10:20:00,59.56,59.91,59.39,59.66,91800.0,43.3624,43.6172,43.2387,43.4352,91800.0
2011-08-11 10:30:00,59.67,60.05,59.65,60.03,134300.0,43.4425,43.7192,43.4279,43.7046,134300.0
2011-08-11 10:40:00,60.05,60.48,59.96,60.47,116000.0,43.7192,44.0322,43.6536,44.0249,116000.0
2011-08-11 10:50:00,60.42,60.61,60.04,60.09,81700.0,43.9885,44.1269,43.7119,43.7483,81700.0
2011-08-11 11:00:00,60.12,60.43,60.04,60.22,78200.0,43.7701,43.9958,43.7119,43.8429,78200.0
2011-08-11 11:10:00,60.23,60.29,59.9,60.06,87800.0,43.8502,43.8939,43.61,43.7264,87800.0
2011-08-11 11:20:00,60.06,60.28,59.88,60.27,83000.0,43.7264,43.8866,43.5954,43.8793,83000.0
2011-08-11 11:30:00,60.25,60.38,59.9,60.04,72100.0,43.8648,43.9594,43.61,43.7119,72100.0
2011-08-11 11:40:00,60.07,60.36,60.07,60.27,75000.0,43.7337,43.9449,43.7337,43.8793,75000.0
2011-08-11 11:50:00,60.26,60.54,60.24,60.39,67500.0,43.8721,44.0759,43.8575,43.9667,67500.0
2011-08-11 12:00:00,60.4,60.6,60.28,60.5,64100.0,43.974,44.1196,43.8866,44.0468,64100.0
2011-08-11 12:10:00,60.49,60.65,60.41,60.5,72900.0,44.0395,44.156,43.9813,44.0468,72900.0
2011-08-11 12:20:00,60.47,60.54,60.24,60.32,52400.0,44.0249,44.0759,43.8575,43.9157,52400.0
2011-08-11 12:30:00,60.34,60.62,60.34,60.57,49300.0,43.9303,44.1342,43.9303,44.0978,49300.0
2011-08-11 12:40:00,60.59,60.99,60.55,60.79,80800.0,44.1123,44.4035,44.0832,44.2579,80800.0
2011-08-11 12:50:00,60.82,61.24,60.76,61.14,80800.0,44.2798,44.5855,44.2361,44.5127,80800.0
2011-08-11 13:00:00,61.14,61.17,60.83,60.9,94700.0,44.5127,44.5346,44.287,44.338,94700.0
2011-08-11 13:10:00,60.92,61.05,60.82,60.87,44300.0,44.3526,44.4472,44.2798,44.3162,44300.0
2011-08-11 13:20:00,60.86,61.08,60.8,60.99,57700.0,44.3089,44.4691,44.2652,44.4035,57700.0
2011-08-11 13:30:00,61.02,61.13,60.88,60.91,62100.0,44.4254,44.5055,44.3234,44.3453,62100.0
2011-08-11 13:40:00,60.89,60.98,60.6,60.73,54400.0,44.3307,44.3963,44.1196,44.2142,54400.0
2011-08-11 13:50:00,60.73,61.06,60.66,61.02,54900.0,44.2142,44.4545,44.1633,44.4254,54900.0
2011-08-11 14:00:00,61.02,61.14,60.94,61.09,46600.0,44.4254,44.5127,44.3671,44.4763,46600.0
2011-08-11 14:10:00,61.08,61.39,61.08,61.2,76800.0,44.4691,44.6947,44.4691,44.5564,76800.0
2011-08-11 14:20:00,61.23,61.38,61.15,61.32,67000.0,44.5783,44.6875,44.52,44.6438,67000.0
2011-08-11 14:30:00,61.34,61.35,61.06,61.14,62800.0,44.6583,44.6656,44.4545,44.5127,62800.0
2011-08-11 14:40:00,61.13,61.28,60.98,61.13,76800.0,44.5055,44.6147,44.3963,44.5055,76800.0
2011-08-11 14:50:00,61.11,61.45,61.09,61.39,63600.0,44.4909,44.7384,44.4763,44.6947,63600.0
2011-08-11 15:00:00,61.4,61.63,61.34,61.44,68600.0,44.702,44.8695,44.6583,44.7312,68600.0
2011-08-11 15:10:00,61.44,61.73,61.44,61.66,79500.0,44.7312,44.9423,44.7312,44.8913,79500.0
2011-08-11 15:20:00,61.67,61.89,61.65,61.73,105300.0,44.8986,45.0588,44.884,44.9423,105300.0
2011-08-11 15:30:00,61.74,62.1,61.69,61.96,178200.0,44.9496,45.2117,44.9132,45.1097,178200.0
2011-08-11 15:40:00,61.96,62.34,61.95,62.04,215600.0,45.1097,45.3864,45.1025,45.168,215600.0
2011-08-11 15:50:00,62.05,62.06,61.43,61.46,329500.0,45.1753,45.1825,44.7239,44.7457,329500.0
2011-08-12 09:30:00,62.12,62.12,61.56,61.85,63100.0,45.2262,45.2262,44.8185,45.0297,63100.0
2011-08-12 09:40:00,61.92,62.24,61.84,62.22,63400.0,45.0806,45.3136,45.0224,45.299,63400.0
2011-08-12 09:50:00,62.22,62.23,61.48,61.66,67600.0,45.299,45.3063,44.7603,44.8913,67600.0
2011-08-12 10:00:00,61.67,61.74,61.28,61.41,77800.0,44.8986,44.9496,44.6147,44.7093,77800.0
2011-08-12 10:10:00,61.42,61.74,61.29,61.67,127500.0,44.7166,44.9496,44.6219,44.8986,127500.0
2011-08-12 10:20:00,61.65,61.7,61.44,61.57,126700.0,44.884,44.9204,44.7312,44.8258,126700.0
2011-08-12 10:30:00,61.57,61.64,61.36,61.45,108500.0,44.8258,44.8768,44.6729,44.7384,108500.0
2011-08-12 10:40:00,61.44,61.45,61.0,61.0,97500.0,44.7312,44.7384,44.4108,44.4108,97500.0
2011-08-12 10:50:00,61.03,61.14,60.82,61.11,81900.0,44.4327,44.5127,44.2798,44.4909,81900.0
2011-08-12 11:00:00,61.1,61.27,61.0,61.15,77900.0,44.4836,44.6074,44.4108,44.52,77900.0
2011-08-12 11:10:00,61.2,61.3,61.12,61.18,76000.0,44.5564,44.6292,44.4982,44.5419,76000.0
2011-08-12 11:20:00,61.15,61.24,60.96,61.07,113300.0,44.52,44.5855,44.3817,44.4618,113300.0
2011-08-12 11:30:00,61.08,61.23,61.05,61.07,122200.0,44.4691,44.5783,44.4472,44.4618,122200.0
2011-08-12 11:40:00,61.07,61.33,61.04,61.18,131100.0,44.4618,44.6511,44.4399,44.5419,131100.0
2011-08-12 11:50:00,61.18,61.26,60.99,61.03,149100.0,44.5419,44.6001,44.4035,44.4327,149100.0
2011-08-12 12:00:00,61.03,61.17,61.03,61.1,117400.0,44.4327,44.5346,44.4327,44.4836,117400.0
2011-08-12 12:10:00,61.1,61.19,61.04,61.1,118600.0,44.4836,44.5491,44.4399,44.4836,118600.0
2011-08-12 12:20:00,61.11,61.11,60.92,61.03,78600.0,44.4909,44.4909,44.3526,44.4327,78600.0
2011-08-12 12:30:00,61.03,61.06,60.94,61.0,98100.0,44.4327,44.4545,44.3671,44.4108,98100.0
2011-08-12 12:40:00,61.02,61.25,61.01,61.14,61400.0,44.4254,44.5928,44.4181,44.5127,61400.0
2011-08-12 12:50:00,61.14,61.37,61.14,61.33,43500.0,44.5127,44.6802,44.5127,44.6511,43500.0
2011-08-12 13:00:00,61.33,61.53,61.31,61.35,41900.0,44.6511,44.7967,44.6365,44.6656,41900.0
2011-08-12 13:10:00,61.36,61.37,61.3,61.34,51000.0,44.6729,44.6802,44.6292,44.6583,51000.0
2011-08-12 13:20:00,61.35,61.36,61.14,61.23,60200.0,44.6656,44.6729,44.5127,44.5783,60200.0
2011-08-12 13:30:00,61.22,61.35,61.16,61.31,50900.0,44.571,44.6656,44.5273,44.6365,50900.0
2011-08-12 13:40:00,61.31,61.46,61.29,61.32,50400.0,44.6365,44.7457,44.6219,44.6438,50400.0
2011-08-12 13:50:00,61.31,61.36,61.28,61.34,56600.0,44.6365,44.6729,44.6147,44.6583,56600.0
2011-08-12 14:00:00,61.35,61.44,61.31,61.4,92700.0,44.6656,44.7312,44.6365,44.702,92700.0
2011-08-12 14:10:00,61.4,61.4,61.01,61.09,100500.0,44.702,44.702,44.4181,44.4763,100500.0
2011-08-12 14:20:00,61.08,61.21,60.89,61.14,104600.0,44.4691,44.5637,44.3307,44.5127,104600.0
2011-08-12 14:30:00,61.12,61.18,61.03,61.11,79800.0,44.4982,44.5419,44.4327,44.4909,79800.0
2011-08-12 14:40:00,61.12,61.4,61.06,61.32,82500.0,44.4982,44.702,44.4545,44.6438,82500.0
2011-08-12 14:50:00,61.32,61.32,61.16,61.27,74800.0,44.6438,44.6438,44.5273,44.6074,74800.0
2011-08-12 15:00:00,61.26,61.44,61.12,61.16,66800.0,44.6001,44.7312,44.4982,44.5273,66800.0
2011-08-12 15:10:00,61.18,61.18,61.02,61.12,109200.0,44.5419,44.5419,44.4254,44.4982,109200.0
2011-08-12 15:20:00,61.13,61.2,60.97,61.0,131800.0,44.5055,44.5564,44.389,44.4108,131800.0
2011-08-12 15:30:00,61.0,61.26,60.86,61.24,221400.0,44.4108,44.6001,44.3089,44.5855,221400.0
2011-08-12 15:40:00,61.24,61.26,61.11,61.15,199500.0,44.5855,44.6001,44.4909,44.52,199500.0
2011-08-12 15:50:00,61.13,61.18,61.02,61.18,223000.0,44.5055,44.5419,44.4254,44.5419,223000.0
2011-08-15 09:30:00,61.84,62.07,61.63,61.84,53100.0,45.0224,45.1898,44.8695,45.0224,53100.0
2011-08-15 09:40:00,61.82,61.89,61.66,61.72,46000.0,45.0078,45.0588,44.8913,44.935,46000.0
2011-08-15 09:50:00,61.72,61.95,61.72,61.87,62600.0,44.935,45.1025,44.935,45.0442,62600.0
2011-08-15 10:00:00,61.9,62.04,61.84,61.89,62700.0,45.0661,45.168,45.0224,45.0588,62700.0
2011-08-15 10:10:00,61.93,62.22,61.91,62.2,46200.0,45.0879,45.299,45.0733,45.2845,46200.0
2011-08-15 10:20:00,62.2,62.26,62.06,62.15,47900.0,45.2845,45.3281,45.1825,45.2481,47900.0
2011-08-15 10:30:00,62.17,62.26,62.11,62.2,49500.0,45.2626,45.3281,45.2189,45.2845,49500.0
2011-08-15 10:40:00,62.18,62.24,62.11,62.2,44200.0,45.2699,45.3136,45.2189,45.2845,44200.0
2011-08-15 10:50:00,62.21,62.25,62.06,62.06,46600.0,45.2917,45.3209,45.1825,45.1825,46600.0
2011-08-15 11:00:00,62.09,62.17,62.02,62.1,40500.0,45.2044,45.2626,45.1534,45.2117,40500.0
2011-08-15 11:10:00,62.1,62.14,61.81,61.83,44900.0,45.2117,45.2408,45.0005,45.0151,44900.0
2011-08-15 11:20:00,61.84,61.97,61.82,61.86,49300.0,45.0224,45.117,45.0078,45.0369,49300.0
2011-08-15 11:30:00,61.84,61.85,61.7,61.77,37400.0,45.0224,45.0297,44.9204,44.9714,37400.0
2011-08-15 11:40:00,61.78,61.89,61.75,61.82,40600.0,44.9787,45.0588,44.9568,45.0078,40600.0
2011-08-15 11:50:00,61.83,61.91,61.74,61.74,33600.0,45.0151,45.0733,44.9496,44.9496,33600.0
2011-08-15 12:00:00,61.75,61.96,61.75,61.8,44800.0,44.9568,45.1097,44.9568,44.9932,44800.0
2011-08-15 12:10:00,61.82,61.86,61.79,61.85,28300.0,45.0078,45.0369,44.986,45.0297,28300.0
2011-08-15 12:20:00,61.85,61.92,61.82,61.9,37300.0,45.0297,45.0806,45.0078,45.0661,37300.0
2011-08-15 12:30:00,61.9,61.96,61.83,61.93,29400.0,45.0661,45.1097,45.0151,45.0879,29400.0
2011-08-15 12:40:00,61.95,62.01,61.9,61.96,34200.0,45.1025,45.1461,45.0661,45.1097,34200.0
2011-08-15 12:50:00,61.96,62.02,61.93,61.99,32000.0,45.1097,45.1534,45.0879,45.1316,32000.0
2011-08-15 13:00:00,61.99,62.07,61.9,62.03,38100.0,45.1316,45.1898,45.0661,45.1607,38100.0
2011-08-15 13:10:00,62.01,62.02,61.82,61.89,44600.0,45.1461,45.1534,45.0078,45.0588,44600.0
2011-08-15 13:20:00,61.89,62.02,61.89,61.97,39000.0,45.0588,45.1534,45.0588,45.117,39000.0
2011-08-15 13:30:00,61.98,62.02,61.9,61.95,41000.0,45.1243,45.1534,45.0661,45.1025,41000.0
2011-08-15 13:40:00,61.94,61.98,61.89,61.92,43700.0,45.0952,45.1243,45.0588,45.0806,43700.0
2011-08-15 13:50:00,61.91,62.04,61.9,62.01,35300.0,45.0733,45.168,45.0661,45.1461,35300.0
2011-08-15 14:00:00,62.0,62.1,61.98,62.09,66800.0,45.1389,45.2117,45.1243,45.2044,66800.0
2011-08-15 14:10:00,62.12,62.33,62.07,62.29,76200.0,45.2262,45.3791,45.1898,45.35,76200.0
2011-08-15 14:20:00,62.31,62.47,62.3,62.45,58400.0,45.3646,45.481,45.3573,45.4665,58400.0
2011-08-15 14:30:00,62.45,62.52,62.34,62.43,66500.0,45.4665,45.5174,45.3864,45.4519,66500.0
2011-08-15 14:40:00,62.43,62.68,62.43,62.63,57100.0,45.4519,45.6339,45.4519,45.5975,57100.0
2011-08-15 14:50:00,62.62,62.65,62.49,62.63,53400.0,45.5902,45.6121,45.4956,45.5975,53400.0
2011-08-15 15:00:00,62.63,62.73,62.6,62.66,74600.0,45.5975,45.6703,45.5757,45.6194,74600.0
2011-08-15 15:10:00,62.66,62.7,62.61,62.69,58000.0,45.6194,45.6485,45.583,45.6412,58000.0
2011-08-15 15:20:00,62.69,62.83,62.54,62.57,76000.0,45.6412,45.7431,45.532,45.5538,76000.0
2011-08-15 15:30:00,62.58,62.68,62.57,62.64,101100.0,45.5611,45.6339,45.5538,45.6048,101100.0
2011-08-15 15:40:00,62.64,62.8,62.6,62.76,149900.0,45.6048,45.7213,45.5757,45.6922,149900.0
2011-08-15 15:50:00,62.75,62.79,62.57,62.78,200800.0,45.6849,45.714,45.5538,45.7067,200800.0
2011-08-16 09:30:00,61.47,62.15,61.23,62.12,88400.0,44.753,45.2481,44.5783,45.2262,88400.0
2011-08-16 09:40:00,62.14,62.14,61.75,61.83,28000.0,45.2408,45.2408,44.9568,45.0151,28000.0
2011-08-16 09:50:00,61.77,62.11,61.61,62.09,27500.0,44.9714,45.2189,44.8549,45.2044,27500.0
2011-08-16 10:00:00,62.09,62.26,61.91,62.02,86300.0,45.2044,45.3281,45.0733,45.1534,86300.0
2011-08-16 10:10:00,62.03,62.33,61.96,62.28,57300.0,45.1607,45.3791,45.1097,45.3427,57300.0
2011-08-16 10:20:00,62.28,62.5,62.15,62.46,55400.0,45.3427,45.5029,45.2481,45.4738,55400.0
2011-08-16 10:30:00,62.5,62.5,62.3,62.31,25900.0,45.5029,45.5029,45.3573,45.3646,25900.0
2011-08-16 10:40:00,62.33,62.37,62.09,62.37,38500.0,45.3791,45.4082,45.2044,45.4082,38500.0
2011-08-16 10:50:00,62.34,62.42,62.26,62.35,38600.0,45.3864,45.4446,45.3281,45.3937,38600.0
2011-08-16 11:00:00,62.34,62.4,62.22,62.22,33200.0,45.3864,45.4301,45.299,45.299,33200.0
2011-08-16 11:10:00,62.23,62.34,62.19,62.28,34800.0,45.3063,45.3864,45.2772,45.3427,34800.0
2011-08-16 11:20:00,62.26,62.32,62.19,62.26,40900.0,45.3281,45.3718,45.2772,45.3281,40900.0
2011-08-16 11:30:00,62.26,62.32,62.16,62.26,26100.0,45.3281,45.3718,45.2553,45.3281,26100.0
2011-08-16 11:40:00,62.26,62.44,62.21,62.4,31400.0,45.3281,45.4592,45.2917,45.4301,31400.0
2011-08-16 11:50:00,62.41,62.5,62.35,62.35,32500.0,45.4374,45.5029,45.3937,45.3937,32500.0
2011-08-16 12:00:00,62.36,62.47,62.19,62.47,35700.0,45.401,45.481,45.2772,45.481,35700.0
2011-08-16 12:10:00,62.48,62.5,62.07,62.23,104100.0,45.4883,45.5029,45.1898,45.3063,104100.0
2011-08-16 12:20:00,62.25,62.45,61.87,61.93,62600.0,45.3209,45.4665,45.0442,45.0879,62600.0
2011-08-16 12:30:00,61.94,62.03,61.77,61.95,32500.0,45.0952,45.1607,44.9714,45.1025,32500.0
2011-08-16 12:40:00,61.96,62.08,61.72,61.79,25600.0,45.1097,45.1971,44.935,44.986,25600.0
2011-08-16 12:50:00,61.78,61.85,61.64,61.74,23600.0,44.9787,45.0297,44.8768,44.9496,23600.0
2011-08-16 13:00:00,61.72,61.77,61.32,61.47,29900.0,44.935,44.9714,44.6438,44.753,29900.0
2011-08-16 13:10:00,61.48,61.59,61.45,61.5,30300.0,44.7603,44.8404,44.7384,44.7748,30300.0
2011-08-16 13:20:00,61.49,61.67,61.42,61.59,17900.0,44.7676,44.8986,44.7166,44.8404,17900.0
2011-08-16 13:30:00,61.55,61.7,61.49,61.55,25000.0,44.8112,44.9204,44.7676,44.8112,25000.0
2011-08-16 13:40:00,61.55,61.69,61.49,61.67,19300.0,44.8112,44.9132,44.7676,44.8986,19300.0
2011-08-16 13:50:00,61.64,61.89,61.64,61.71,17900.0,44.8768,45.0588,44.8768,44.9277,17900.0
2011-08-16 14:00:00,61.78,61.99,61.78,61.96,19000.0,44.9787,45.1316,44.9787,45.1097,19000.0
2011-08-16 14:10:00,61.97,62.15,61.96,62.01,25300.0,45.117,45.2481,45.1097,45.1461,25300.0
2011-08-16 14:20:00,62.01,62.07,61.86,61.93,15400.0,45.1461,45.1898,45.0369,45.0879,15400.0
2011-08-16 14:30:00,61.93,61.98,61.73,61.76,29200.0,45.0879,45.1243,44.9423,44.9641,29200.0
2011-08-16 14:40:00,61.77,61.91,61.77,61.86,25300.0,44.9714,45.0733,44.9714,45.0369,25300.0
2011-08-16 14:50:00,61.92,61.92,61.73,61.76,26100.0,45.0806,45.0806,44.9423,44.9641,26100.0
2011-08-16 15:00:00,61.74,61.98,61.74,61.98,32300.0,44.9496,45.1243,44.9496,45.1243,32300.0
2011-08-16 15:10:00,61.99,62.06,61.85,62.06,55800.0,45.1316,45.1825,45.0297,45.1825,55800.0
2011-08-16 15:20:00,62.04,62.3,62.01,62.3,41700.0,45.168,45.3573,45.1461,45.3573,41700.0
2011-08-16 15:30:00,62.3,62.3,62.17,62.2,51000.0,45.3573,45.3573,45.2626,45.2845,51000.0
2011-08-16 15:40:00,62.21,62.34,62.05,62.14,96600.0,45.2917,45.3864,45.1753,45.2408,96600.0
2011-08-16 15:50:00,62.13,62.15,61.95,61.99,131500.0,45.2335,45.2481,45.1025,45.1316,131500.0
2011-08-17 09:30:00,62.3,62.58,62.11,62.27,43700.0,45.3573,45.5611,45.2189,45.3354,43700.0
2011-08-17 09:40:00,62.29,62.44,62.04,62.36,60300.0,45.35,45.4592,45.168,45.401,60300.0
2011-08-17 09:50:00,62.38,62.42,62.19,62.2,35100.0,45.4155,45.4446,45.2772,45.2845,35100.0
2011-08-17 10:00:00,62.19,62.26,62.11,62.24,32600.0,45.2772,45.3281,45.2189,45.3136,32600.0
2011-08-17 10:10:00,62.25,62.43,62.24,62.33,35800.0,45.3209,45.4519,45.3136,45.3791,35800.0
2011-08-17 10:20:00,62.32,62.38,62.0,62.02,89900.0,45.3718,45.4155,45.1389,45.1534,89900.0
2011-08-17 10:30:00,62.01,62.02,61.82,61.85,47100.0,45.1461,45.1534,45.0078,45.0297,47100.0
2011-08-17 10:40:00,61.86,62.02,61.78,61.85,73500.0,45.0369,45.1534,44.9787,45.0297,73500.0
2011-08-17 10:50:00,61.85,61.93,61.68,61.69,69200.0,45.0297,45.0879,44.9059,44.9132,69200.0
2011-08-17 11:00:00,61.68,61.84,61.68,61.75,83800.0,44.9059,45.0224,44.9059,44.9568,83800.0
2011-08-17 11:10:00,61.75,61.91,61.73,61.73,66000.0,44.9568,45.0733,44.9423,44.9423,66000.0
2011-08-17 11:20:00,61.74,61.79,61.66,61.73,38000.0,44.9496,44.986,44.8913,44.9423,38000.0
2011-08-17 11:30:00,61.73,61.81,61.62,61.67,43100.0,44.9423,45.0005,44.8622,44.8986,43100.0
2011-08-17 11:40:00,61.67,61.74,61.6,61.69,48600.0,44.8986,44.9496,44.8476,44.9132,48600.0
2011-08-17 11:50:00,61.69,61.75,61.51,61.57,39300.0,44.9132,44.9568,44.7821,44.8258,39300.0
2011-08-17 12:00:00,61.57,61.65,61.24,61.28,75600.0,44.8258,44.884,44.5855,44.6147,75600.0
2011-08-17 12:10:00,61.29,61.35,61.2,61.27,38400.0,44.6219,44.6656,44.5564,44.6074,38400.0
2011-08-17 12:20:00,61.28,61.39,61.25,61.38,51300.0,44.6147,44.6947,44.5928,44.6875,51300.0
2011-08-17 12:30:00,61.39,61.47,61.39,61.46,30800.0,44.6947,44.753,44.6947,44.7457,30800.0
2011-08-17 12:40:00,61.47,61.5,61.36,61.43,33000.0,44.753,44.7748,44.6729,44.7239,33000.0
2011-08-17 12:50:00,61.45,61.51,61.21,61.28,27800.0,44.7384,44.7821,44.5637,44.6147,27800.0
2011-08-17 13:00:00,61.27,61.33,61.2,61.3,44500.0,44.6074,44.6511,44.5564,44.6292,44500.0
2011-08-17 13:10:00,61.32,61.41,61.28,61.37,25600.0,44.6438,44.7093,44.6147,44.6802,25600.0
2011-08-17 13:20:00,61.38,61.41,61.08,61.18,41700.0,44.6875,44.7093,44.4691,44.5419,41700.0
2011-08-17 13:30:00,61.15,61.23,61.12,61.21,25300.0,44.52,44.5783,44.4982,44.5637,25300.0
2011-08-17 13:40:00,61.2,61.2,61.04,61.11,39000.0,44.5564,44.5564,44.4399,44.4909,39000.0
2011-08-17 13:50:00,61.13,61.26,61.08,61.22,33300.0,44.5055,44.6001,44.4691,44.571,33300.0
2011-08-17 14:00:00,61.25,61.43,61.25,61.43,43500.0,44.5928,44.7239,44.5928,44.7239,43500.0
2011-08-17 14:10:00,61.45,61.62,61.44,61.6,32800.0,44.7384,44.8622,44.7312,44.8476,32800.0
2011-08-17 14:20:00,61.6,61.69,61.53,61.56,41700.0,44.8476,44.9132,44.7967,44.8185,41700.0
2011-08-17 14:30:00,61.58,61.65,61.56,61.6,34100.0,44.8331,44.884,44.8185,44.8476,34100.0
2011-08-17 14:40:00,61.58,61.72,61.52,61.68,52800.0,44.8331,44.935,44.7894,44.9059,52800.0
2011-08-17 14:50:00,61.7,61.88,61.66,61.87,47200.0,44.9204,45.0515,44.8913,45.0442,47200.0
2011-08-17 15:00:00,61.88,61.89,61.78,61.79,83800.0,45.0515,45.0588,44.9787,44.986,83800.0
2011-08-17 15:10:00,61.79,61.85,61.72,61.85,76500.0,44.986,45.0297,44.935,45.0297,76500.0
2011-08-17 15:20:00,61.84,61.94,61.8,61.88,76800.0,45.0224,45.0952,44.9932,45.0515,76800.0
2011-08-17 15:30:00,61.88,61.94,61.8,61.82,77200.0,45.0515,45.0952,44.9932,45.0078,77200.0
2011-08-17 15:40:00,61.83,61.87,61.76,61.86,96000.0,45.0151,45.0442,44.9641,45.0369,96000.0
2011-08-17 15:50:00,61.86,61.89,61.74,61.84,109800.0,45.0369,45.0588,44.9496,45.0224,109800.0
2011-08-18 09:30:00,59.89,60.09,59.56,59.7,84900.0,43.6027,43.7483,43.3624,43.4644,84900.0
2011-08-18 09:40:00,59.75,59.78,59.29,59.46,64100.0,43.5008,43.5226,43.1659,43.2896,64100.0
2011-08-18 09:50:00,59.43,59.51,59.18,59.33,48200.0,43.2678,43.326,43.0858,43.195,48200.0
2011-08-18 10:00:00,59.3,59.3,58.14,58.34,146300.0,43.1731,43.1731,42.3286,42.4742,146300.0
2011-08-18 10:10:00,58.33,58.82,58.15,58.74,83500.0,42.4669,42.8237,42.3359,42.7654,83500.0
2011-08-18 10:20:00,58.73,58.93,58.53,58.77,52800.0,42.7581,42.9038,42.6125,42.7873,52800.0
2011-08-18 10:30:00,58.8,58.81,58.52,58.67,62100.0,42.8091,42.8164,42.6053,42.7145,62100.0
2011-08-18 10:40:00,58.67,58.81,58.5,58.78,62700.0,42.7145,42.8164,42.5907,42.7945,62700.0
2011-08-18 10:50:00,58.78,58.82,58.61,58.82,58000.0,42.7945,42.8237,42.6708,42.8237,58000.0
2011-08-18 11:00:00,58.79,58.81,58.36,58.38,65200.0,42.8018,42.8164,42.4888,42.5033,65200.0
2011-08-18 11:10:00,58.38,58.57,58.35,58.42,84100.0,42.5033,42.6417,42.4815,42.5325,84100.0
2011-08-18 11:20:00,58.43,58.62,58.43,58.52,72800.0,42.5397,42.6781,42.5397,42.6053,72800.0
2011-08-18 11:30:00,58.51,58.73,58.46,58.62,79900.0,42.598,42.7581,42.5616,42.6781,79900.0
2011-08-18 11:40:00,58.63,58.8,58.5,58.79,72300.0,42.6853,42.8091,42.5907,42.8018,72300.0
2011-08-18 11:50:00,58.8,58.86,58.71,58.85,29500.0,42.8091,42.8528,42.7436,42.8455,29500.0
2011-08-18 12:00:00,58.86,58.88,58.58,58.69,75500.0,42.8528,42.8674,42.6489,42.729,75500.0
2011-08-18 12:10:00,58.66,58.89,58.61,58.8,85500.0,42.7072,42.8746,42.6708,42.8091,85500.0
2011-08-18 12:20:00,58.79,58.83,58.56,58.62,83600.0,42.8018,42.831,42.6344,42.6781,83600.0
2011-08-18 12:30:00,58.63,58.75,58.57,58.6,44500.0,42.6853,42.7727,42.6417,42.6635,44500.0
2011-08-18 12:40:00,58.58,58.7,58.55,58.65,33600.0,42.6489,42.7363,42.6271,42.6999,33600.0
2011-08-18 12:50:00,58.64,58.74,58.62,58.72,23800.0,42.6926,42.7654,42.6781,42.7509,23800.0
2011-08-18 13:00:00,58.72,58.81,58.48,58.51,32300.0,42.7509,42.8164,42.5761,42.598,32300.0
2011-08-18 13:10:00,58.49,58.56,58.27,58.3,104100.0,42.5834,42.6344,42.4232,42.4451,104100.0
2011-08-18 13:20:00,58.3,58.51,58.24,58.42,56300.0,42.4451,42.598,42.4014,42.5325,56300.0
2011-08-18 13:30:00,58.44,58.48,58.08,58.12,72500.0,42.547,42.5761,42.2849,42.314,72500.0
2011-08-18 13:40:00,58.11,58.42,58.09,58.41,40800.0,42.3068,42.5325,42.2922,42.5252,40800.0
2011-08-18 13:50:00,58.4,58.52,58.37,58.49,70500.0,42.5179,42.6053,42.496,42.5834,70500.0
2011-08-18 14:00:00,58.5,58.79,58.44,58.69,98700.0,42.5907,42.8018,42.547,42.729,98700.0
2011-08-18 14:10:00,58.69,58.85,58.54,58.82,43500.0,42.729,42.8455,42.6198,42.8237,43500.0
2011-08-18 14:20:00,58.85,58.86,58.55,58.55,112700.0,42.8455,42.8528,42.6271,42.6271,112700.0
2011-08-18 14:30:00,58.56,58.58,58.37,58.38,161400.0,42.6344,42.6489,42.496,42.5033,161400.0
2011-08-18 14:40:00,58.37,58.38,58.16,58.2,71800.0,42.496,42.5033,42.3432,42.3723,71800.0
2011-08-18 14:50:00,58.2,58.26,57.97,57.97,118700.0,42.3723,42.416,42.2048,42.2048,118700.0
2011-08-18 15:00:00,57.98,58.16,57.87,58.04,111200.0,42.2121,42.3432,42.132,42.2558,111200.0
2011-08-18 15:10:00,58.04,58.24,58.02,58.14,121500.0,42.2558,42.4014,42.2412,42.3286,121500.0
2011-08-18 15:20:00,58.12,58.17,57.88,58.16,167700.0,42.314,42.3504,42.1393,42.3432,167700.0
2011-08-18 15:30:00,58.17,58.21,58.02,58.1,126900.0,42.3504,42.3796,42.2412,42.2995,126900.0
2011-08-18 15:40:00,58.09,58.11,57.75,57.95,145700.0,42.2922,42.3068,42.0447,42.1903,145700.0
2011-08-18 15:50:00,57.98,58.42,57.97,58.24,356700.0,42.2121,42.5325,42.2048,42.4014,356700.0
2011-08-19 09:30:00,57.46,57.99,57.4,57.96,352100.0,41.8335,42.2194,41.7898,42.1976,352100.0
2011-08-19 09:40:00,57.93,58.14,57.76,57.82,75600.0,42.1757,42.3286,42.0519,42.0956,75600.0
2011-08-19 09:50:00,57.8,58.42,57.75,58.39,66500.0,42.0811,42.5325,42.0447,42.5106,66500.0
2011-08-19 10:00:00,58.37,58.65,58.25,58.39,113400.0,42.496,42.6999,42.4087,42.5106,113400.0
2011-08-19 10:10:00,58.41,58.59,58.2,58.53,197900.0,42.5252,42.6562,42.3723,42.6125,197900.0
2011-08-19 10:20:00,58.51,58.86,58.41,58.67,213000.0,42.598,42.8528,42.5252,42.7145,213000.0
2011-08-19 10:30:00,58.66,58.69,58.27,58.3,215200.0,42.7072,42.729,42.4232,42.4451,215200.0
2011-08-19 10:40:00,58.3,58.31,58.03,58.2,143700.0,42.4451,42.4524,42.2485,42.3723,143700.0
2011-08-19 10:50:00,58.22,58.27,58.12,58.13,110400.0,42.3868,42.4232,42.314,42.3213,110400.0
2011-08-19 11:00:00,58.14,58.24,58.0,58.06,59200.0,42.3286,42.4014,42.2267,42.2704,59200.0
2011-08-19 11:10:00,58.08,58.16,57.89,58.09,62500.0,42.2849,42.3432,42.1466,42.2922,62500.0
2011-08-19 11:20:00,58.08,58.34,58.07,58.18,38300.0,42.2849,42.4742,42.2776,42.3577,38300.0
2011-08-19 11:30:00,58.22,58.27,57.99,58.11,46100.0,42.3868,42.4232,42.2194,42.3068,46100.0
2011-08-19 11:40:00,58.11,58.31,58.1,58.24,50400.0,42.3068,42.4524,42.2995,42.4014,50400.0
2011-08-19 11:50:00,58.25,58.53,58.25,58.53,50100.0,42.4087,42.6125,42.4087,42.6125,50100.0
2011-08-19 12:00:00,58.53,58.53,58.35,58.37,68700.0,42.6125,42.6125,42.4815,42.496,68700.0
2011-08-19 12:10:00,58.39,58.45,58.32,58.36,36900.0,42.5106,42.5543,42.4596,42.4888,36900.0
2011-08-19 12:20:00,58.37,58.43,58.26,58.42,37100.0,42.496,42.5397,42.416,42.5325,37100.0
2011-08-19 12:30:00,58.45,58.58,58.42,58.46,42900.0,42.5543,42.6489,42.5325,42.5616,42900.0
2011-08-19 12:40:00,58.46,58.7,58.43,58.7,41700.0,42.5616,42.7363,42.5397,42.7363,41700.0
2011-08-19 12:50:00,58.7,58.71,58.54,58.59,45300.0,42.7363,42.7436,42.6198,42.6562,45300.0
2011-08-19 13:00:00,58.57,58.68,58.45,58.66,33700.0,42.6417,42.7217,42.5543,42.7072,33700.0
2011-08-19 13:10:00,58.66,58.69,58.52,58.62,53500.0,42.7072,42.729,42.6053,42.6781,53500.0
2011-08-19 13:20:00,58.62,58.65,58.55,58.64,32700.0,42.6781,42.6999,42.6271,42.6926,32700.0
2011-08-19 13:30:00,58.62,58.65,58.4,58.5,50100.0,42.6781,42.6999,42.5179,42.5907,50100.0
2011-08-19 13:40:00,58.49,58.49,58.26,58.42,52000.0,42.5834,42.5834,42.416,42.5325,52000.0
2011-08-19 13:50:00,58.41,58.42,58.26,58.35,79600.0,42.5252,42.5325,42.416,42.4815,79600.0
2011-08-19 14:00:00,58.36,58.42,58.04,58.14,82100.0,42.4888,42.5325,42.2558,42.3286,82100.0
2011-08-19 14:10:00,58.12,58.12,57.71,57.74,145900.0,42.314,42.314,42.0155,42.0374,145900.0
2011-08-19 14:20:00,57.72,57.8,57.57,57.72,118600.0,42.0228,42.0811,41.9136,42.0228,118600.0
2011-08-19 14:30:00,57.72,57.84,57.59,57.84,74200.0,42.0228,42.1102,41.9282,42.1102,74200.0
2011-08-19 14:40:00,57.84,57.93,57.62,57.67,105300.0,42.1102,42.1757,41.95,41.9864,105300.0
2011-08-19 14:50:00,57.66,57.74,57.51,57.67,76700.0,41.9791,42.0374,41.8699,41.9864,76700.0
2011-08-19 15:00:00,57.67,57.79,57.54,57.66,93400.0,41.9864,42.0738,41.8918,41.9791,93400.0
2011-08-19 15:10:00,57.68,57.7,57.46,57.58,70100.0,41.9937,42.0083,41.8335,41.9209,70100.0
2011-08-19 15:20:00,57.61,57.89,57.61,57.75,91700.0,41.9427,42.1466,41.9427,42.0447,91700.0
2011-08-19 15:30:00,57.75,57.75,57.52,57.6,106800.0,42.0447,42.0447,41.8772,41.9355,106800.0
2011-08-19 15:40:00,57.61,57.69,57.49,57.68,95100.0,41.9427,42.001,41.8554,41.9937,95100.0
2011-08-19 15:50:00,57.67,57.77,57.39,57.48,186600.0,41.9864,42.0592,41.7826,41.8481,186600.0
2011-08-22 09:30:00,58.57,58.71,58.29,58.44,78600.0,42.6417,42.7436,42.4378,42.547,78600.0
2011-08-22 09:40:00,58.47,58.81,58.37,58.81,63500.0,42.5689,42.8164,42.496,42.8164,63500.0
2011-08-22 09:50:00,58.8,58.9,58.44,58.47,75500.0,42.8091,42.8819,42.547,42.5689,75500.0
2011-08-22 10:00:00,58.44,58.54,58.37,58.5,88300.0,42.547,42.6198,42.496,42.5907,88300.0
2011-08-22 10:10:00,58.47,58.61,58.41,58.5,88400.0,42.5689,42.6708,42.5252,42.5907,88400.0
2011-08-22 10:20:00,58.48,58.53,58.37,58.42,71500.0,42.5761,42.6125,42.496,42.5325,71500.0
2011-08-22 10:30:00,58.42,58.52,58.33,58.39,39500.0,42.5325,42.6053,42.4669,42.5106,39500.0
2011-08-22 10:40:00,58.43,58.49,58.28,58.43,43400.0,42.5397,42.5834,42.4305,42.5397,43400.0
2011-08-22 10:50:00,58.42,58.54,57.98,58.03,62500.0,42.5325,42.6198,42.2121,42.2485,62500.0
2011-08-22 11:00:00,58.02,58.24,57.96,58.2,81100.0,42.2412,42.4014,42.1976,42.3723,81100.0
2011-08-22 11:10:00,58.18,58.21,58.02,58.08,42300.0,42.3577,42.3796,42.2412,42.2849,42300.0
2011-08-22 11:20:00,58.07,58.26,58.01,58.26,39200.0,42.2776,42.416,42.234,42.416,39200.0
2011-08-22 11:30:00,58.26,58.33,57.97,58.03,50200.0,42.416,42.4669,42.2048,42.2485,50200.0
2011-08-22 11:40:00,58.06,58.17,57.9,58.17,37800.0,42.2704,42.3504,42.1539,42.3504,37800.0
2011-08-22 11:50:00,58.15,58.16,57.93,58.05,33400.0,42.3359,42.3432,42.1757,42.2631,33400.0
2011-08-22 12:00:00,58.04,58.35,58.03,58.34,38800.0,42.2558,42.4815,42.2485,42.4742,38800.0
2011-08-22 12:10:00,58.34,58.35,58.12,58.24,41900.0,42.4742,42.4815,42.314,42.4014,41900.0
2011-08-22 12:20:00,58.24,58.31,58.05,58.07,56400.0,42.4014,42.4524,42.2631,42.2776,56400.0
2011-08-22 12:30:00,58.08,58.14,57.93,58.01,56100.0,42.2849,42.3286,42.1757,42.234,56100.0
2011-08-22 12:40:00,58.01,58.39,57.99,58.34,65700.0,42.234,42.5106,42.2194,42.4742,65700.0
2011-08-22 12:50:00,58.35,58.51,58.2,58.45,63700.0,42.4815,42.598,42.3723,42.5543,63700.0
2011-08-22 13:00:00,58.45,58.53,58.41,58.42,66900.0,42.5543,42.6125,42.5252,42.5325,66900.0
2011-08-22 13:10:00,58.41,58.47,58.34,58.43,53100.0,42.5252,42.5689,42.4742,42.5397,53100.0
2011-08-22 13:20:00,58.43,58.51,58.25,58.27,66300.0,42.5397,42.598,42.4087,42.4232,66300.0
2011-08-22 13:30:00,58.28,58.35,58.01,58.19,62600.0,42.4305,42.4815,42.234,42.365,62600.0
2011-08-22 13:40:00,58.2,58.31,58.16,58.24,38800.0,42.3723,42.4524,42.3432,42.4014,38800.0
2011-08-22 13:50:00,58.25,58.4,58.14,58.38,42100.0,42.4087,42.5179,42.3286,42.5033,42100.0
2011-08-22 14:00:00,58.39,58.39,58.25,58.33,71200.0,42.5106,42.5106,42.4087,42.4669,71200.0
2011-08-22 14:10:00,58.33,58.41,58.18,58.25,96700.0,42.4669,42.5252,42.3577,42.4087,96700.0
2011-08-22 14:20:00,58.27,58.39,58.22,58.31,54300.0,42.4232,42.5106,42.3868,42.4524,54300.0
2011-08-22 14:30:00,58.31,58.36,58.21,58.28,44700.0,42.4524,42.4888,42.3796,42.4305,44700.0
2011-08-22 14:40:00,58.29,58.39,58.28,58.31,73700.0,42.4378,42.5106,42.4305,42.4524,73700.0
2011-08-22 14:50:00,58.31,58.34,58.13,58.14,73100.0,42.4524,42.4742,42.3213,42.3286,73100.0
2011-08-22 15:00:00,58.12,58.32,58.12,58.26,72400.0,42.314,42.4596,42.314,42.416,72400.0
2011-08-22 15:10:00,58.24,58.44,58.22,58.37,66400.0,42.4014,42.547,42.3868,42.496,66400.0
2011-08-22 15:20:00,58.37,58.51,58.32,58.4,92800.0,42.496,42.598,42.4596,42.5179,92800.0
2011-08-22 15:30:00,58.39,58.45,58.35,58.38,83800.0,42.5106,42.5543,42.4815,42.5033,83800.0
2011-08-22 15:40:00,58.38,58.56,58.28,58.29,90800.0,42.5033,42.6344,42.4305,42.4378,90800.0
2011-08-22 15:50:00,58.29,58.33,58.06,58.19,143400.0,42.4378,42.4669,42.2704,42.365,143400.0
2011-08-23 09:30:00,58.39,58.48,58.02,58.05,47000.0,42.5106,42.5761,42.2412,42.2631,47000.0
2011-08-23 09:40:00,58.06,58.39,58.0,58.39,37700.0,42.2704,42.5106,42.2267,42.5106,37700.0
2011-08-23 09:50:00,58.39,58.51,58.21,58.21,32400.0,42.5106,42.598,42.3796,42.3796,32400.0
2011-08-23 10:00:00,58.27,58.79,58.25,58.7,57900.0,42.4232,42.8018,42.4087,42.7363,57900.0
2011-08-23 10:10:00,58.7,58.74,58.4,58.43,62100.0,42.7363,42.7654,42.5179,42.5397,62100.0
2011-08-23 10:20:00,58.47,58.52,58.36,58.45,41100.0,42.5689,42.6053,42.4888,42.5543,41100.0
2011-08-23 10:30:00,58.43,58.6,58.4,58.6,26700.0,42.5397,42.6635,42.5179,42.6635,26700.0
2011-08-23 10:40:00,58.6,58.69,58.58,58.62,34300.0,42.6635,42.729,42.6489,42.6781,34300.0
2011-08-23 10:50:00,58.63,58.67,58.35,58.36,44600.0,42.6853,42.7145,42.4815,42.4888,44600.0
2011-08-23 11:00:00,58.37,58.46,58.32,58.38,64800.0,42.496,42.5616,42.4596,42.5033,64800.0
2011-08-23 11:10:00,58.38,58.55,58.31,58.51,35600.0,42.5033,42.6271,42.4524,42.598,35600.0
2011-08-23 11:20:00,58.51,58.54,58.42,58.53,30000.0,42.598,42.6198,42.5325,42.6125,30000.0
2011-08-23 11:30:00,58.54,58.63,58.4,58.61,56500.0,42.6198,42.6853,42.5179,42.6708,56500.0
2011-08-23 11:40:00,58.61,58.66,58.58,58.6,47900.0,42.6708,42.7072,42.6489,42.6635,47900.0
2011-08-23 11:50:00,58.62,58.66,58.59,58.65,90000.0,42.6781,42.7072,42.6562,42.6999,90000.0
2011-08-23 12:00:00,58.64,58.65,58.55,58.55,56600.0,42.6926,42.6999,42.6271,42.6271,56600.0
2011-08-23 12:10:00,58.57,58.62,58.53,58.54,41900.0,42.6417,42.6781,42.6125,42.6198,41900.0
2011-08-23 12:20:00,58.57,58.64,58.55,58.59,43100.0,42.6417,42.6926,42.6271,42.6562,43100.0
2011-08-23 12:30:00,58.59,58.69,58.56,58.57,65100.0,42.6562,42.729,42.6344,42.6417,65100.0
2011-08-23 12:40:00,58.57,58.64,58.45,58.47,86000.0,42.6417,42.6926,42.5543,42.5689,86000.0
2011-08-23 12:50:00,58.48,58.62,58.48,58.56,44900.0,42.5761,42.6781,42.5761,42.6344,44900.0
2011-08-23 13:00:00,58.57,58.62,58.51,58.55,49800.0,42.6417,42.6781,42.598,42.6271,49800.0
2011-08-23 13:10:00,58.55,58.59,58.45,58.54,20000.0,42.6271,42.6562,42.5543,42.6198,20000.0
2011-08-23 13:20:00,58.54,58.63,58.54,58.61,18100.0,42.6198,42.6853,42.6198,42.6708,18100.0
2011-08-23 13:30:00,58.6,58.66,58.51,58.58,29300.0,42.6635,42.7072,42.598,42.6489,29300.0
2011-08-23 13:40:00,58.59,58.67,58.53,58.67,41400.0,42.6562,42.7145,42.6125,42.7145,41400.0
2011-08-23 13:50:00,58.66,58.69,58.28,58.47,73600.0,42.7072,42.729,42.4305,42.5689,73600.0
2011-08-23 14:00:00,58.48,58.58,58.34,58.44,49500.0,42.5761,42.6489,42.4742,42.547,49500.0
2011-08-23 14:10:00,58.46,58.5,58.29,58.48,41700.0,42.5616,42.5907,42.4378,42.5761,41700.0
2011-08-23 14:20:00,58.48,58.59,58.33,58.53,45900.0,42.5761,42.6562,42.4669,42.6125,45900.0
2011-08-23 14:30:00,58.53,58.74,58.51,58.68,65500.0,42.6125,42.7654,42.598,42.7217,65500.0
2011-08-23 14:40:00,58.63,58.9,58.62,58.89,50100.0,42.6853,42.8819,42.6781,42.8746,50100.0
2011-08-23 14:50:00,58.89,59.02,58.86,59.02,38900.0,42.8746,42.9693,42.8528,42.9693,38900.0
2011-08-23 15:00:00,59.03,59.35,59.01,59.35,71900.0,42.9766,43.2095,42.962,43.2095,71900.0
2011-08-23 15:10:00,59.36,59.48,59.31,59.38,46700.0,43.2168,43.3042,43.1804,43.2314,46700.0
2011-08-23 15:20:00,59.38,59.45,59.22,59.26,49900.0,43.2314,43.2823,43.1149,43.144,49900.0
2011-08-23 15:30:00,59.28,59.29,59.13,59.28,51800.0,43.1586,43.1659,43.0494,43.1586,51800.0
2011-08-23 15:40:00,59.28,59.37,59.21,59.26,81500.0,43.1586,43.2241,43.1076,43.144,81500.0
2011-08-23 15:50:00,59.28,59.51,59.2,59.49,184300.0,43.1586,43.326,43.1003,43.3115,184300.0
2011-08-24 09:30:00,59.48,59.84,59.34,59.34,55200.0,43.3042,43.5663,43.2023,43.2023,55200.0
2011-08-24 09:40:00,59.38,59.67,59.37,59.66,37700.0,43.2314,43.4425,43.2241,43.4352,37700.0
2011-08-24 09:50:00,59.66,60.03,59.6,59.97,57300.0,43.4352,43.7046,43.3915,43.6609,57300.0
2011-08-24 10:00:00,60.0,60.4,59.92,60.26,35600.0,43.6828,43.974,43.6245,43.8721,35600.0
2011-08-24 10:10:00,60.29,60.44,60.26,60.36,47400.0,43.8939,44.0031,43.8721,43.9449,47400.0
2011-08-24 10:20:00,60.37,60.37,60.23,60.24,20000.0,43.9521,43.9521,43.8502,43.8575,20000.0
2011-08-24 10:30:00,60.24,60.4,60.12,60.38,78400.0,43.8575,43.974,43.7701,43.9594,78400.0
2011-08-24 10:40:00,60.39,60.51,60.21,60.22,22600.0,43.9667,44.0541,43.8357,43.8429,22600.0
2011-08-24 10:50:00,60.22,60.31,60.12,60.14,18000.0,43.8429,43.9085,43.7701,43.7847,18000.0
2011-08-24 11:00:00,60.13,60.17,59.92,60.12,32800.0,43.7774,43.8065,43.6245,43.7701,32800.0
2011-08-24 11:10:00,60.15,60.2,59.99,60.02,27900.0,43.792,43.8284,43.6755,43.6973,27900.0
2011-08-24 11:20:00,60.03,60.28,60.01,60.18,23800.0,43.7046,43.8866,43.69,43.8138,23800.0
2011-08-24 11:30:00,60.18,60.37,60.06,60.37,52700.0,43.8138,43.9521,43.7264,43.9521,52700.0
2011-08-24 11:40:00,60.37,60.37,60.1,60.2,46500.0,43.9521,43.9521,43.7556,43.8284,46500.0
2011-08-24 11:50:00,60.23,60.36,60.19,60.22,35300.0,43.8502,43.9449,43.8211,43.8429,35300.0
2011-08-24 12:00:00,60.2,60.21,59.99,60.01,26700.0,43.8284,43.8357,43.6755,43.69,26700.0
2011-08-24 12:10:00,60.03,60.19,60.0,60.11,34500.0,43.7046,43.8211,43.6828,43.7629,34500.0
2011-08-24 12:20:00,60.1,60.25,60.1,60.18,33900.0,43.7556,43.8648,43.7556,43.8138,33900.0
2011-08-24 12:30:00,60.18,60.22,60.12,60.15,25700.0,43.8138,43.8429,43.7701,43.792,25700.0
2011-08-24 12:40:00,60.13,60.24,60.04,60.05,34800.0,43.7774,43.8575,43.7119,43.7192,34800.0
2011-08-24 12:50:00,60.08,60.29,60.08,60.26,31400.0,43.741,43.8939,43.741,43.8721,31400.0
2011-08-24 13:00:00,60.25,60.38,60.2,60.25,32700.0,43.8648,43.9594,43.8284,43.8648,32700.0
2011-08-24 13:10:00,60.25,60.47,60.25,60.47,43200.0,43.8648,44.0249,43.8648,44.0249,43200.0
2011-08-24 13:20:00,60.47,60.68,60.47,60.6,44700.0,44.0249,44.1778,44.0249,44.1196,44700.0
2011-08-24 13:30:00,60.63,60.64,60.5,60.57,21600.0,44.1414,44.1487,44.0468,44.0978,21600.0
2011-08-24 13:40:00,60.53,60.55,60.39,60.52,26300.0,44.0686,44.0832,43.9667,44.0613,26300.0
2011-08-24 13:50:00,60.52,60.65,60.42,60.65,23900.0,44.0613,44.156,43.9885,44.156,23900.0
2011-08-24 14:00:00,60.63,60.63,60.48,60.58,27300.0,44.1414,44.1414,44.0322,44.105,27300.0
2011-08-24 14:10:00,60.59,60.63,60.45,60.48,24700.0,44.1123,44.1414,44.0104,44.0322,24700.0
2011-08-24 14:20:00,60.48,60.48,60.33,60.39,29000.0,44.0322,44.0322,43.923,43.9667,29000.0
2011-08-24 14:30:00,60.39,60.44,60.35,60.44,21600.0,43.9667,44.0031,43.9376,44.0031,21600.0
2011-08-24 14:40:00,60.43,60.58,60.39,60.48,20700.0,43.9958,44.105,43.9667,44.0322,20700.0
2011-08-24 14:50:00,60.48,60.68,60.48,60.62,32600.0,44.0322,44.1778,44.0322,44.1342,32600.0
2011-08-24 15:00:00,60.65,60.67,60.48,60.53,44900.0,44.156,44.1706,44.0322,44.0686,44900.0
2011-08-24 15:10:00,60.51,60.85,60.5,60.82,39800.0,44.0541,44.3016,44.0468,44.2798,39800.0
2011-08-24 15:20:00,60.81,60.87,60.78,60.83,32500.0,44.2725,44.3162,44.2506,44.287,32500.0
2011-08-24 15:30:00,60.83,61.04,60.83,60.98,75000.0,44.287,44.4399,44.287,44.3963,75000.0
2011-08-24 15:40:00,60.99,61.12,60.92,60.98,61400.0,44.4035,44.4982,44.3526,44.3963,61400.0
2011-08-24 15:50:00,60.99,61.09,60.95,61.0,110600.0,44.4035,44.4763,44.3744,44.4108,110600.0
2011-08-25 09:30:00,61.32,61.69,61.2,61.21,36000.0,44.6438,44.9132,44.5564,44.5637,36000.0
2011-08-25 09:40:00,61.19,61.22,60.77,60.77,25200.0,44.5491,44.571,44.2434,44.2434,25200.0
2011-08-25 09:50:00,60.79,60.84,60.47,60.59,26000.0,44.2579,44.2943,44.0249,44.1123,26000.0
2011-08-25 10:00:00,60.54,60.75,60.26,60.75,53800.0,44.0759,44.2288,43.8721,44.2288,53800.0
2011-08-25 10:10:00,60.75,60.8,60.52,60.55,35300.0,44.2288,44.2652,44.0613,44.0832,35300.0
2011-08-25 10:20:00,60.54,60.61,60.16,60.34,70500.0,44.0759,44.1269,43.7993,43.9303,70500.0
2011-08-25 10:30:00,60.32,60.46,60.06,60.11,64000.0,43.9157,44.0177,43.7264,43.7629,64000.0
2011-08-25 10:40:00,60.11,60.23,59.9,59.96,50700.0,43.7629,43.8502,43.61,43.6536,50700.0
2011-08-25 10:50:00,59.95,60.24,59.91,60.22,33100.0,43.6464,43.8575,43.6172,43.8429,33100.0
2011-08-25 11:00:00,60.22,60.33,60.05,60.08,44500.0,43.8429,43.923,43.7192,43.741,44500.0
2011-08-25 11:10:00,60.07,60.39,60.04,60.28,64500.0,43.7337,43.9667,43.7119,43.8866,64500.0
2011-08-25 11:20:00,60.33,60.4,60.24,60.27,41100.0,43.923,43.974,43.8575,43.8793,41100.0
2011-08-25 11:30:00,60.26,60.38,60.16,60.19,48600.0,43.8721,43.9594,43.7993,43.8211,48600.0
2011-08-25 11:40:00,60.2,60.23,60.02,60.22,40300.0,43.8284,43.8502,43.6973,43.8429,40300.0
2011-08-25 11:50:00,60.21,60.28,60.17,60.23,22100.0,43.8357,43.8866,43.8065,43.8502,22100.0
2011-08-25 12:00:00,60.23,60.28,60.14,60.15,26900.0,43.8502,43.8866,43.7847,43.792,26900.0
2011-08-25 12:10:00,60.16,60.29,60.12,60.12,35500.0,43.7993,43.8939,43.7701,43.7701,35500.0
2011-08-25 12:20:00,60.11,60.19,60.03,60.19,21600.0,43.7629,43.8211,43.7046,43.8211,21600.0
2011-08-25 12:30:00,60.17,60.19,59.96,60.12,39300.0,43.8065,43.8211,43.6536,43.7701,39300.0
2011-08-25 12:40:00,60.11,60.17,59.97,60.05,39600.0,43.7629,43.8065,43.6609,43.7192,39600.0
2011-08-25 12:50:00,60.05,60.09,59.96,60.04,35000.0,43.7192,43.7483,43.6536,43.7119,35000.0
2011-08-25 13:00:00,60.04,60.16,59.99,59.99,31300.0,43.7119,43.7993,43.6755,43.6755,31300.0
2011-08-25 13:10:00,60.01,60.12,59.99,60.04,33200.0,43.69,43.7701,43.6755,43.7119,33200.0
2011-08-25 13:20:00,60.07,60.19,60.05,60.16,27800.0,43.7337,43.8211,43.7192,43.7993,27800.0
2011-08-25 13:30:00,60.17,60.2,60.04,60.2,39500.0,43.8065,43.8284,43.7119,43.8284,39500.0
2011-08-25 13:40:00,60.2,60.2,59.94,60.0,31000.0,43.8284,43.8284,43.6391,43.6828,31000.0
2011-08-25 13:50:00,60.01,60.2,59.99,60.18,27900.0,43.69,43.8284,43.6755,43.8138,27900.0
2011-08-25 14:00:00,60.18,60.19,60.02,60.05,28300.0,43.8138,43.8211,43.6973,43.7192,28300.0
2011-08-25 14:10:00,60.05,60.29,60.03,60.29,33700.0,43.7192,43.8939,43.7046,43.8939,33700.0
2011-08-25 14:20:00,60.27,60.3,60.08,60.17,32400.0,43.8793,43.9012,43.741,43.8065,32400.0
2011-08-25 14:30:00,60.19,60.28,60.14,60.24,38900.0,43.8211,43.8866,43.7847,43.8575,38900.0
2011-08-25 14:40:00,60.21,60.25,60.08,60.12,19500.0,43.8357,43.8648,43.741,43.7701,19500.0
2011-08-25 14:50:00,60.12,60.14,59.97,59.98,41700.0,43.7701,43.7847,43.6609,43.6682,41700.0
2011-08-25 15:00:00,59.97,60.06,59.91,60.04,47600.0,43.6609,43.7264,43.6172,43.7119,47600.0
2011-08-25 15:10:00,60.04,60.23,59.97,60.22,44400.0,43.7119,43.8502,43.6609,43.8429,44400.0
2011-08-25 15:20:00,60.25,60.33,60.15,60.19,50900.0,43.8648,43.923,43.792,43.8211,50900.0
2011-08-25 15:30:00,60.19,60.24,59.94,59.99,110300.0,43.8211,43.8575,43.6391,43.6755,110300.0
2011-08-25 15:40:00,59.99,60.0,59.79,59.93,86800.0,43.6755,43.6828,43.5299,43.6318,86800.0
2011-08-25 15:50:00,59.94,60.04,59.82,59.98,153500.0,43.6391,43.7119,43.5517,43.6682,153500.0
2011-08-26 09:30:00,59.62,59.87,59.45,59.51,44600.0,43.4061,43.5881,43.2823,43.326,44600.0
2011-08-26 09:40:00,59.51,59.6,59.26,59.49,48100.0,43.326,43.3915,43.144,43.3115,48100.0
2011-08-26 09:50:00,59.49,59.73,59.38,59.73,59900.0,43.3115,43.4862,43.2314,43.4862,59900.0
2011-08-26 10:00:00,59.72,59.75,58.71,58.94,185500.0,43.4789,43.5008,42.7436,42.911,185500.0
2011-08-26 10:10:00,58.96,59.48,58.85,59.43,85600.0,42.9256,43.3042,42.8455,43.2678,85600.0
2011-08-26 10:20:00,59.43,60.09,59.39,59.88,47500.0,43.2678,43.7483,43.2387,43.5954,47500.0
2011-08-26 10:30:00,59.88,59.94,59.67,59.88,42000.0,43.5954,43.6391,43.4425,43.5954,42000.0
2011-08-26 10:40:00,59.83,60.61,59.8,60.46,26800.0,43.559,44.1269,43.5372,44.0177,26800.0
2011-08-26 10:50:00,60.44,60.52,60.13,60.14,30400.0,44.0031,44.0613,43.7774,43.7847,30400.0
2011-08-26 11:00:00,60.11,60.45,60.02,60.41,51100.0,43.7629,44.0104,43.6973,43.9813,51100.0
2011-08-26 11:10:00,60.4,60.86,60.35,60.65,35400.0,43.974,44.3089,43.9376,44.156,35400.0
2011-08-26 11:20:00,60.68,60.74,60.47,60.54,10900.0,44.1778,44.2215,44.0249,44.0759,10900.0
2011-08-26 11:30:00,60.56,60.74,60.51,60.68,11700.0,44.0905,44.2215,44.0541,44.1778,11700.0
2011-08-26 11:40:00,60.62,60.72,60.56,60.69,18400.0,44.1342,44.207,44.0905,44.1851,18400.0
2011-08-26 11:50:00,60.66,60.98,60.65,60.98,28400.0,44.1633,44.3963,44.156,44.3963,28400.0
2011-08-26 12:00:00,60.97,61.33,60.96,61.33,45800.0,44.389,44.6511,44.3817,44.6511,45800.0
2011-08-26 12:10:00,61.3,61.43,61.17,61.2,41000.0,44.6292,44.7239,44.5346,44.5564,41000.0
2011-08-26 12:20:00,61.19,61.39,61.17,61.38,18100.0,44.5491,44.6947,44.5346,44.6875,18100.0
2011-08-26 12:30:00,61.4,61.4,61.15,61.21,52800.0,44.702,44.702,44.52,44.5637,52800.0
2011-08-26 12:40:00,61.19,61.23,60.99,60.99,61800.0,44.5491,44.5783,44.4035,44.4035,61800.0
2011-08-26 12:50:00,61.0,61.11,60.96,61.1,45700.0,44.4108,44.4909,44.3817,44.4836,45700.0
2011-08-26 13:00:00,61.1,61.15,60.97,61.1,34100.0,44.4836,44.52,44.389,44.4836,34100.0
2011-08-26 13:10:00,61.08,61.24,61.08,61.2,14300.0,44.4691,44.5855,44.4691,44.5564,14300.0
2011-08-26 13:20:00,61.19,61.35,61.16,61.33,21400.0,44.5491,44.6656,44.5273,44.6511,21400.0
2011-08-26 13:30:00,61.34,61.41,61.3,61.31,11800.0,44.6583,44.7093,44.6292,44.6365,11800.0
2011-08-26 13:40:00,61.32,61.45,61.31,61.4,26000.0,44.6438,44.7384,44.6365,44.702,26000.0
2011-08-26 13:50:00,61.38,61.41,61.23,61.41,25100.0,44.6875,44.7093,44.5783,44.7093,25100.0
2011-08-26 14:00:00,61.4,61.49,61.34,61.36,71700.0,44.702,44.7676,44.6583,44.6729,71700.0
2011-08-26 14:10:00,61.36,61.37,61.24,61.31,16500.0,44.6729,44.6802,44.5855,44.6365,16500.0
2011-08-26 14:20:00,61.3,61.32,61.18,61.22,64000.0,44.6292,44.6438,44.5419,44.571,64000.0
2011-08-26 14:30:00,61.22,61.25,61.05,61.13,31300.0,44.571,44.5928,44.4472,44.5055,31300.0
2011-08-26 14:40:00,61.13,61.27,61.11,61.23,23200.0,44.5055,44.6074,44.4909,44.5783,23200.0
2011-08-26 14:50:00,61.22,61.3,61.19,61.22,43700.0,44.571,44.6292,44.5491,44.571,43700.0
2011-08-26 15:00:00,61.22,61.24,61.03,61.08,42300.0,44.571,44.5855,44.4327,44.4691,42300.0
2011-08-26 15:10:00,61.05,61.09,60.91,60.95,28600.0,44.4472,44.4763,44.3453,44.3744,28600.0
2011-08-26 15:20:00,60.97,61.0,60.86,60.96,30900.0,44.389,44.4108,44.3089,44.3817,30900.0
2011-08-26 15:30:00,60.98,61.13,60.92,61.12,62200.0,44.3963,44.5055,44.3526,44.4982,62200.0
2011-08-26 15:40:00,61.12,61.25,61.11,61.17,78100.0,44.4982,44.5928,44.4909,44.5346,78100.0
2011-08-26 15:50:00,61.17,61.28,61.13,61.26,114900.0,44.5346,44.6147,44.5055,44.6001,114900.0
2011-08-29 09:30:00,61.95,62.83,61.95,62.65,83600.0,45.1025,45.7431,45.1025,45.6121,83600.0
2011-08-29 09:40:00,62.65,62.65,62.13,62.13,16800.0,45.6121,45.6121,45.2335,45.2335,16800.0
2011-08-29 09:50:00,62.14,62.27,61.89,62.01,35900.0,45.2408,45.3354,45.0588,45.1461,35900.0
2011-08-29 10:00:00,61.96,62.17,61.88,62.12,46300.0,45.1097,45.2626,45.0515,45.2262,46300.0
2011-08-29 10:10:00,62.14,62.17,62.05,62.12,54800.0,45.2408,45.2626,45.1753,45.2262,54800.0
2011-08-29 10:20:00,62.13,62.2,62.06,62.06,29900.0,45.2335,45.2845,45.1825,45.1825,29900.0
2011-08-29 10:30:00,62.07,62.18,62.01,62.13,22200.0,45.1898,45.2699,45.1461,45.2335,22200.0
2011-08-29 10:40:00,62.12,62.14,62.03,62.09,22200.0,45.2262,45.2408,45.1607,45.2044,22200.0
2011-08-29 10:50:00,62.08,62.27,62.06,62.25,27500.0,45.1971,45.3354,45.1825,45.3209,27500.0
2011-08-29 11:00:00,62.24,62.26,62.07,62.12,31000.0,45.3136,45.3281,45.1898,45.2262,31000.0
2011-08-29 11:10:00,62.11,62.27,62.1,62.21,25500.0,45.2189,45.3354,45.2117,45.2917,25500.0
2011-08-29 11:20:00,62.21,62.36,62.15,62.31,43300.0,45.2917,45.401,45.2481,45.3646,43300.0
2011-08-29 11:30:00,62.31,62.45,62.25,62.41,53300.0,45.3646,45.4665,45.3209,45.4374,53300.0
2011-08-29 11:40:00,62.38,62.44,62.35,62.43,17800.0,45.4155,45.4592,45.3937,45.4519,17800.0
2011-08-29 11:50:00,62.43,62.51,62.4,62.46,25600.0,45.4519,45.5102,45.4301,45.4738,25600.0
2011-08-29 12:00:00,62.44,62.59,62.43,62.58,10800.0,45.4592,45.5684,45.4519,45.5611,10800.0
2011-08-29 12:10:00,62.56,62.58,62.49,62.5,14300.0,45.5466,45.5611,45.4956,45.5029,14300.0
2011-08-29 12:20:00,62.52,62.54,62.49,62.49,6800.0,45.5174,45.532,45.4956,45.4956,6800.0
2011-08-29 12:30:00,62.5,62.57,62.46,62.57,16100.0,45.5029,45.5538,45.4738,45.5538,16100.0
2011-08-29 12:40:00,62.57,62.75,62.56,62.66,25300.0,45.5538,45.6849,45.5466,45.6194,25300.0
2011-08-29 12:50:00,62.64,62.77,62.62,62.72,17100.0,45.6048,45.6995,45.5902,45.6631,17100.0
2011-08-29 13:00:00,62.71,62.81,62.7,62.81,12700.0,45.6558,45.7286,45.6485,45.7286,12700.0
2011-08-29 13:10:00,62.82,62.86,62.71,62.73,21900.0,45.7359,45.765,45.6558,45.6703,21900.0
2011-08-29 13:20:00,62.75,62.78,62.68,62.68,12700.0,45.6849,45.7067,45.6339,45.6339,12700.0
2011-08-29 13:30:00,62.67,62.67,62.62,62.63,8800.0,45.6266,45.6266,45.5902,45.5975,8800.0
2011-08-29 13:40:00,62.65,62.69,62.59,62.59,15600.0,45.6121,45.6412,45.5684,45.5684,15600.0
2011-08-29 13:50:00,62.59,62.67,62.56,62.67,11300.0,45.5684,45.6266,45.5466,45.6266,11300.0
2011-08-29 14:00:00,62.67,62.8,62.64,62.8,15600.0,45.6266,45.7213,45.6048,45.7213,15600.0
2011-08-29 14:10:00,62.82,62.9,62.82,62.86,23400.0,45.7359,45.7941,45.7359,45.765,23400.0
2011-08-29 14:20:00,62.86,62.94,62.86,62.94,27400.0,45.765,45.8232,45.765,45.8232,27400.0
2011-08-29 14:30:00,62.91,63.01,62.89,63.01,19500.0,45.8014,45.8742,45.7868,45.8742,19500.0
2011-08-29 14:40:00,63.0,63.0,62.87,62.93,14300.0,45.8669,45.8669,45.7723,45.8159,14300.0
2011-08-29 14:50:00,62.92,62.93,62.77,62.81,10000.0,45.8087,45.8159,45.6995,45.7286,10000.0
2011-08-29 15:00:00,62.83,62.87,62.78,62.8,51400.0,45.7431,45.7723,45.7067,45.7213,51400.0
2011-08-29 15:10:00,62.8,62.98,62.8,62.93,31400.0,45.7213,45.8523,45.7213,45.8159,31400.0
2011-08-29 15:20:00,62.91,63.0,62.9,62.98,19700.0,45.8014,45.8669,45.7941,45.8523,19700.0
2011-08-29 15:30:00,62.98,63.03,62.93,62.98,44000.0,45.8523,45.8887,45.8159,45.8523,44000.0
2011-08-29 15:40:00,63.0,63.04,62.9,62.91,56600.0,45.8669,45.896,45.7941,45.8014,56600.0
2011-08-29 15:50:00,62.91,63.05,62.88,63.01,141100.0,45.8014,45.9033,45.7795,45.8742,141100.0
2011-08-30 09:30:00,62.96,62.97,62.61,62.7,28800.0,45.8378,45.8451,45.583,45.6485,28800.0
2011-08-30 09:40:00,62.7,62.84,62.65,62.78,15800.0,45.6485,45.7504,45.6121,45.7067,15800.0
2011-08-30 09:50:00,62.8,62.8,62.59,62.7,19700.0,45.7213,45.7213,45.5684,45.6485,19700.0
2011-08-30 10:00:00,62.63,62.7,62.3,62.46,114300.0,45.5975,45.6485,45.3573,45.4738,114300.0
2011-08-30 10:10:00,62.46,62.59,62.42,62.52,69100.0,45.4738,45.5684,45.4446,45.5174,69100.0
2011-08-30 10:20:00,62.49,62.58,62.39,62.45,156600.0,45.4956,45.5611,45.4228,45.4665,156600.0
2011-08-30 10:30:00,62.46,62.84,62.44,62.84,48800.0,45.4738,45.7504,45.4592,45.7504,48800.0
2011-08-30 10:40:00,62.86,62.93,62.81,62.84,67800.0,45.765,45.8159,45.7286,45.7504,67800.0
2011-08-30 10:50:00,62.83,62.94,62.74,62.84,53200.0,45.7431,45.8232,45.6776,45.7504,53200.0
2011-08-30 11:00:00,62.84,62.92,62.81,62.89,90900.0,45.7504,45.8087,45.7286,45.7868,90900.0
2011-08-30 11:10:00,62.9,63.09,62.87,62.9,53100.0,45.7941,45.9324,45.7723,45.7941,53100.0
2011-08-30 11:20:00,62.89,63.3,62.89,63.29,46300.0,45.7868,46.0853,45.7868,46.078,46300.0
2011-08-30 11:30:00,63.27,63.6,63.26,63.6,64100.0,46.0635,46.3037,46.0562,46.3037,64100.0
2011-08-30 11:40:00,63.58,63.75,63.56,63.59,31500.0,46.2892,46.4129,46.2746,46.2965,31500.0
2011-08-30 11:50:00,63.57,63.64,63.49,63.62,21700.0,46.2819,46.3329,46.2236,46.3183,21700.0
2011-08-30 12:00:00,63.63,63.66,63.49,63.51,17100.0,46.3256,46.3474,46.2236,46.2382,17100.0
2011-08-30 12:10:00,63.49,63.56,63.41,63.47,22700.0,46.2236,46.2746,46.1654,46.2091,22700.0
2011-08-30 12:20:00,63.48,63.5,63.42,63.43,9900.0,46.2164,46.2309,46.1727,46.18,9900.0
2011-08-30 12:30:00,63.42,63.43,63.36,63.4,10800.0,46.1727,46.18,46.129,46.1581,10800.0
2011-08-30 12:40:00,63.4,63.4,63.16,63.23,18700.0,46.1581,46.1581,45.9834,46.0344,18700.0
2011-08-30 12:50:00,63.24,63.25,63.09,63.14,25900.0,46.0416,46.0489,45.9324,45.9688,25900.0
2011-08-30 13:00:00,63.16,63.17,63.04,63.17,17400.0,45.9834,45.9907,45.896,45.9907,17400.0
2011-08-30 13:10:00,63.17,63.23,63.13,63.21,19800.0,45.9907,46.0344,45.9615,46.0198,19800.0
2011-08-30 13:20:00,63.21,63.33,63.21,63.26,23200.0,46.0198,46.1072,46.0198,46.0562,23200.0
2011-08-30 13:30:00,63.25,63.26,63.15,63.2,52300.0,46.0489,46.0562,45.9761,46.0125,52300.0
2011-08-30 13:40:00,63.21,63.39,63.21,63.35,37300.0,46.0198,46.1508,46.0198,46.1217,37300.0
2011-08-30 13:50:00,63.33,63.41,63.31,63.34,45600.0,46.1072,46.1654,46.0926,46.1144,45600.0
2011-08-30 14:00:00,63.34,63.48,63.2,63.36,67600.0,46.1144,46.2164,46.0125,46.129,67600.0
2011-08-30 14:10:00,63.35,63.65,63.29,63.6,34800.0,46.1217,46.3401,46.078,46.3037,34800.0
2011-08-30 14:20:00,63.63,63.82,63.58,63.81,48400.0,46.3256,46.4639,46.2892,46.4566,48400.0
2011-08-30 14:30:00,63.81,63.86,63.75,63.83,62300.0,46.4566,46.493,46.4129,46.4712,62300.0
2011-08-30 14:40:00,63.82,63.9,63.75,63.81,41500.0,46.4639,46.5221,46.4129,46.4566,41500.0
2011-08-30 14:50:00,63.8,63.96,63.67,63.95,78900.0,46.4493,46.5658,46.3547,46.5585,78900.0
2011-08-30 15:00:00,63.95,63.95,63.79,63.86,44100.0,46.5585,46.5585,46.4421,46.493,44100.0
2011-08-30 15:10:00,63.86,63.87,63.77,63.82,30000.0,46.493,46.5003,46.4275,46.4639,30000.0
2011-08-30 15:20:00,63.81,63.9,63.76,63.9,43100.0,46.4566,46.5221,46.4202,46.5221,43100.0
2011-08-30 15:30:00,63.89,64.18,63.88,64.18,79500.0,46.5149,46.726,46.5076,46.726,79500.0
2011-08-30 15:40:00,64.16,64.29,64.13,64.21,85800.0,46.7114,46.8061,46.6896,46.7478,85800.0
2011-08-30 15:50:00,64.2,64.21,63.92,63.94,138100.0,46.7406,46.7478,46.5367,46.5513,138100.0
2011-08-31 09:30:00,64.43,64.5,64.17,64.48,32800.0,46.908,46.959,46.7187,46.9444,32800.0
2011-08-31 09:40:00,64.43,64.64,64.3,64.6,35600.0,46.908,47.0609,46.8134,47.0318,35600.0
2011-08-31 09:50:00,64.6,64.81,64.58,64.67,30500.0,47.0318,47.1847,47.0172,47.0827,30500.0
2011-08-31 10:00:00,64.67,64.89,64.64,64.67,32900.0,47.0827,47.2429,47.0609,47.0827,32900.0
2011-08-31 10:10:00,64.67,64.76,64.56,64.71,44800.0,47.0827,47.1483,47.0027,47.1119,44800.0
2011-08-31 10:20:00,64.71,64.78,64.61,64.66,59900.0,47.1119,47.1628,47.0391,47.0755,59900.0
2011-08-31 10:30:00,64.66,64.8,64.61,64.75,88800.0,47.0755,47.1774,47.0391,47.141,88800.0
2011-08-31 10:40:00,64.75,64.78,64.62,64.66,40500.0,47.141,47.1628,47.0463,47.0755,40500.0
2011-08-31 10:50:00,64.66,64.71,64.61,64.67,31100.0,47.0755,47.1119,47.0391,47.0827,31100.0
2011-08-31 11:00:00,64.68,64.71,64.54,64.66,33700.0,47.09,47.1119,46.9881,47.0755,33700.0
2011-08-31 11:10:00,64.65,64.73,64.49,64.52,33900.0,47.0682,47.1264,46.9517,46.9735,33900.0
2011-08-31 11:20:00,64.52,64.52,64.35,64.46,26400.0,46.9735,46.9735,46.8498,46.9299,26400.0
2011-08-31 11:30:00,64.46,64.48,64.32,64.36,29400.0,46.9299,46.9444,46.8279,46.857,29400.0
2011-08-31 11:40:00,64.37,64.45,64.24,64.24,12900.0,46.8643,46.9226,46.7697,46.7697,12900.0
2011-08-31 11:50:00,64.24,64.25,64.08,64.08,18600.0,46.7697,46.777,46.6532,46.6532,18600.0
2011-08-31 12:00:00,64.05,64.25,64.05,64.25,13900.0,46.6314,46.777,46.6314,46.777,13900.0
2011-08-31 12:10:00,64.25,64.36,64.25,64.28,14600.0,46.777,46.857,46.777,46.7988,14600.0
2011-08-31 12:20:00,64.29,64.43,64.28,64.34,34900.0,46.8061,46.908,46.7988,46.8425,34900.0
2011-08-31 12:30:00,64.33,64.53,64.33,64.43,18000.0,46.8352,46.9808,46.8352,46.908,18000.0
2011-08-31 12:40:00,64.42,64.5,64.37,64.38,14100.0,46.9007,46.959,46.8643,46.8716,14100.0
2011-08-31 12:50:00,64.39,64.51,64.39,64.5,20400.0,46.8789,46.9663,46.8789,46.959,20400.0
2011-08-31 13:00:00,64.51,64.57,64.34,64.36,17000.0,46.9663,47.0099,46.8425,46.857,17000.0
2011-08-31 13:10:00,64.35,64.44,64.29,64.34,15000.0,46.8498,46.9153,46.8061,46.8425,15000.0
2011-08-31 13:20:00,64.34,64.38,64.26,64.27,18400.0,46.8425,46.8716,46.7842,46.7915,18400.0
2011-08-31 13:30:00,64.3,64.35,64.22,64.31,19300.0,46.8134,46.8498,46.7551,46.8206,19300.0
2011-08-31 13:40:00,64.3,64.38,64.14,64.14,20100.0,46.8134,46.8716,46.6969,46.6969,20100.0
2011-08-31 13:50:00,64.13,64.13,63.92,63.95,26800.0,46.6896,46.6896,46.5367,46.5585,26800.0
2011-08-31 14:00:00,63.96,64.01,63.86,63.95,21500.0,46.5658,46.6022,46.493,46.5585,21500.0
2011-08-31 14:10:00,63.92,63.99,63.83,63.96,18300.0,46.5367,46.5877,46.4712,46.5658,18300.0
2011-08-31 14:20:00,63.97,64.14,63.97,64.08,16600.0,46.5731,46.6969,46.5731,46.6532,16600.0
2011-08-31 14:30:00,64.08,64.1,63.83,63.93,31900.0,46.6532,46.6678,46.4712,46.544,31900.0
2011-08-31 14:40:00,63.91,63.92,63.67,63.77,31300.0,46.5294,46.5367,46.3547,46.4275,31300.0
2011-08-31 14:50:00,63.78,63.82,63.54,63.8,40000.0,46.4348,46.4639,46.26,46.4493,40000.0
2011-08-31 15:00:00,63.8,64.02,63.74,63.95,26600.0,46.4493,46.6095,46.4057,46.5585,26600.0
2011-08-31 15:10:00,63.94,63.94,63.46,63.56,49400.0,46.5513,46.5513,46.2018,46.2746,49400.0
2011-08-31 15:20:00,63.58,63.78,63.55,63.78,81600.0,46.2892,46.4348,46.2673,46.4348,81600.0
2011-08-31 15:30:00,63.78,64.09,63.76,64.04,67200.0,46.4348,46.6605,46.4202,46.6241,67200.0
2011-08-31 15:40:00,64.04,64.3,64.0,64.25,62800.0,46.6241,46.8134,46.5949,46.777,62800.0
2011-08-31 15:50:00,64.27,64.28,63.93,64.03,193500.0,46.7915,46.7988,46.544,46.6168,193500.0
2011-09-01 09:30:00,64.08,64.36,63.7,63.7,32600.0,46.6532,46.857,46.3765,46.3765,32600.0
2011-09-01 09:40:00,63.72,63.84,63.65,63.82,28000.0,46.3911,46.4785,46.3401,46.4639,28000.0
2011-09-01 09:50:00,63.79,63.79,63.44,63.65,28200.0,46.4421,46.4421,46.1872,46.3401,28200.0
2011-09-01 10:00:00,63.61,64.66,63.54,64.4,120700.0,46.311,47.0755,46.26,46.8862,120700.0
2011-09-01 10:10:00,64.37,64.43,64.14,64.39,44800.0,46.8643,46.908,46.6969,46.8789,44800.0
2011-09-01 10:20:00,64.39,64.46,64.31,64.31,25200.0,46.8789,46.9299,46.8206,46.8206,25200.0
2011-09-01 10:30:00,64.3,64.31,63.97,64.09,32400.0,46.8134,46.8206,46.5731,46.6605,32400.0
2011-09-01 10:40:00,64.08,64.29,64.03,64.11,24500.0,46.6532,46.8061,46.6168,46.675,24500.0
2011-09-01 10:50:00,64.1,64.3,64.03,64.06,39200.0,46.6678,46.8134,46.6168,46.6386,39200.0
2011-09-01 11:00:00,64.04,64.12,63.65,63.65,42200.0,46.6241,46.6823,46.3401,46.3401,42200.0
2011-09-01 11:10:00,63.64,63.75,63.51,63.75,26200.0,46.3329,46.4129,46.2382,46.4129,26200.0
2011-09-01 11:20:00,63.75,63.85,63.66,63.84,21500.0,46.4129,46.4857,46.3474,46.4785,21500.0
2011-09-01 11:30:00,63.8,63.98,63.8,63.95,23600.0,46.4493,46.5804,46.4493,46.5585,23600.0
2011-09-01 11:40:00,63.97,64.01,63.78,63.85,13500.0,46.5731,46.6022,46.4348,46.4857,13500.0
2011-09-01 11:50:00,63.81,63.9,63.68,63.82,20300.0,46.4566,46.5221,46.362,46.4639,20300.0
2011-09-01 12:00:00,63.81,63.82,63.64,63.75,14300.0,46.4566,46.4639,46.3329,46.4129,14300.0
2011-09-01 12:10:00,63.73,63.73,63.54,63.63,11900.0,46.3984,46.3984,46.26,46.3256,11900.0
2011-09-01 12:20:00,63.62,63.74,63.62,63.69,11900.0,46.3183,46.4057,46.3183,46.3693,11900.0
2011-09-01 12:30:00,63.7,63.74,63.62,63.64,11400.0,46.3765,46.4057,46.3183,46.3329,11400.0
2011-09-01 12:40:00,63.65,63.67,63.52,63.52,10000.0,46.3401,46.3547,46.2455,46.2455,10000.0
2011-09-01 12:50:00,63.51,63.59,63.38,63.4,14600.0,46.2382,46.2965,46.1436,46.1581,14600.0
2011-09-01 13:00:00,63.39,63.41,63.23,63.28,9500.0,46.1508,46.1654,46.0344,46.0708,9500.0
2011-09-01 13:10:00,63.27,63.41,63.27,63.36,13800.0,46.0635,46.1654,46.0635,46.129,13800.0
2011-09-01 13:20:00,63.39,63.47,63.26,63.44,25300.0,46.1508,46.2091,46.0562,46.1872,25300.0
2011-09-01 13:30:00,63.41,63.42,63.19,63.22,24200.0,46.1654,46.1727,46.0052,46.0271,24200.0
2011-09-01 13:40:00,63.2,63.2,62.99,63.17,59900.0,46.0125,46.0125,45.8596,45.9907,59900.0
2011-09-01 13:50:00,63.18,63.19,62.97,63.02,25800.0,45.998,46.0052,45.8451,45.8815,25800.0
2011-09-01 14:00:00,63.01,63.08,62.92,63.01,42900.0,45.8742,45.9251,45.8087,45.8742,42900.0
2011-09-01 14:10:00,63.0,63.13,62.98,63.05,46200.0,45.8669,45.9615,45.8523,45.9033,46200.0
2011-09-01 14:20:00,63.05,63.13,62.98,63.11,34900.0,45.9033,45.9615,45.8523,45.947,34900.0
2011-09-01 14:30:00,63.11,63.31,63.09,63.29,34600.0,45.947,46.0926,45.9324,46.078,34600.0
2011-09-01 14:40:00,63.31,63.4,63.28,63.33,30900.0,46.0926,46.1581,46.0708,46.1072,30900.0
2011-09-01 14:50:00,63.34,63.34,63.17,63.23,48100.0,46.1144,46.1144,45.9907,46.0344,48100.0
2011-09-01 15:00:00,63.23,63.24,62.95,62.96,68500.0,46.0344,46.0416,45.8305,45.8378,68500.0
2011-09-01 15:10:00,62.96,63.14,62.95,63.14,40600.0,45.8378,45.9688,45.8305,45.9688,40600.0
2011-09-01 15:20:00,63.13,63.3,63.05,63.16,87100.0,45.9615,46.0853,45.9033,45.9834,87100.0
2011-09-01 15:30:00,63.17,63.18,63.01,63.06,55200.0,45.9907,45.998,45.8742,45.9106,55200.0
2011-09-01 15:40:00,63.05,63.18,62.98,63.18,51900.0,45.9033,45.998,45.8523,45.998,51900.0
2011-09-01 15:50:00,63.18,63.18,62.98,63.09,235000.0,45.998,45.998,45.8523,45.9324,235000.0
2011-09-02 09:30:00,62.06,62.06,61.1,61.11,109200.0,45.1825,45.1825,44.4836,44.4909,109200.0
2011-09-02 09:40:00,61.08,61.31,60.91,61.18,37000.0,44.4691,44.6365,44.3453,44.5419,37000.0
2011-09-02 09:50:00,61.19,61.26,61.05,61.25,51000.0,44.5491,44.6001,44.4472,44.5928,51000.0
2011-09-02 10:00:00,61.24,61.48,61.18,61.48,35200.0,44.5855,44.7603,44.5419,44.7603,35200.0
2011-09-02 10:10:00,61.5,61.52,61.21,61.34,81400.0,44.7748,44.7894,44.5637,44.6583,81400.0
2011-09-02 10:20:00,61.34,61.35,61.2,61.24,59800.0,44.6583,44.6656,44.5564,44.5855,59800.0
2011-09-02 10:30:00,61.24,61.28,61.15,61.22,70800.0,44.5855,44.6147,44.52,44.571,70800.0
2011-09-02 10:40:00,61.25,61.26,61.08,61.11,107600.0,44.5928,44.6001,44.4691,44.4909,107600.0
2011-09-02 10:50:00,61.11,61.26,61.06,61.26,73700.0,44.4909,44.6001,44.4545,44.6001,73700.0
2011-09-02 11:00:00,61.26,61.33,61.21,61.24,35800.0,44.6001,44.6511,44.5637,44.5855,35800.0
2011-09-02 11:10:00,61.23,61.48,61.23,61.43,30400.0,44.5783,44.7603,44.5783,44.7239,30400.0
2011-09-02 11:20:00,61.43,61.54,61.4,61.51,20000.0,44.7239,44.804,44.702,44.7821,20000.0
2011-09-02 11:30:00,61.49,61.62,61.42,61.58,23500.0,44.7676,44.8622,44.7166,44.8331,23500.0
2011-09-02 11:40:00,61.57,61.59,61.38,61.38,26200.0,44.8258,44.8404,44.6875,44.6875,26200.0
2011-09-02 11:50:00,61.39,61.45,61.32,61.34,22400.0,44.6947,44.7384,44.6438,44.6583,22400.0
2011-09-02 12:00:00,61.34,61.59,61.34,61.49,20100.0,44.6583,44.8404,44.6583,44.7676,20100.0
2011-09-02 12:10:00,61.48,61.49,61.38,61.44,24800.0,44.7603,44.7676,44.6875,44.7312,24800.0
2011-09-02 12:20:00,61.44,61.49,61.34,61.36,16200.0,44.7312,44.7676,44.6583,44.6729,16200.0
2011-09-02 12:30:00,61.36,61.4,61.33,61.4,13100.0,44.6729,44.702,44.6511,44.702,13100.0
2011-09-02 12:40:00,61.4,61.42,61.35,61.41,20400.0,44.702,44.7166,44.6656,44.7093,20400.0
2011-09-02 12:50:00,61.42,61.45,61.36,61.43,22500.0,44.7166,44.7384,44.6729,44.7239,22500.0
2011-09-02 13:00:00,61.43,61.48,61.23,61.23,22000.0,44.7239,44.7603,44.5783,44.5783,22000.0
2011-09-02 13:10:00,61.24,61.28,61.14,61.14,18700.0,44.5855,44.6147,44.5127,44.5127,18700.0
2011-09-02 13:20:00,61.16,61.22,61.14,61.19,11400.0,44.5273,44.571,44.5127,44.5491,11400.0
2011-09-02 13:30:00,61.2,61.28,61.13,61.15,15300.0,44.5564,44.6147,44.5055,44.52,15300.0
2011-09-02 13:40:00,61.13,61.23,61.1,61.23,16800.0,44.5055,44.5783,44.4836,44.5783,16800.0
2011-09-02 13:50:00,61.23,61.3,61.18,61.28,21000.0,44.5783,44.6292,44.5419,44.6147,21000.0
2011-09-02 14:00:00,61.24,61.3,61.16,61.18,32000.0,44.5855,44.6292,44.5273,44.5419,32000.0
2011-09-02 14:10:00,61.19,61.23,61.0,61.02,88500.0,44.5491,44.5783,44.4108,44.4254,88500.0
2011-09-02 14:20:00,61.03,61.12,61.0,61.07,27300.0,44.4327,44.4982,44.4108,44.4618,27300.0
2011-09-02 14:30:00,61.04,61.04,60.84,60.94,49400.0,44.4399,44.4399,44.2943,44.3671,49400.0
2011-09-02 14:40:00,60.94,61.07,60.87,60.87,34000.0,44.3671,44.4618,44.3162,44.3162,34000.0
2011-09-02 14:50:00,60.87,61.02,60.85,60.95,43900.0,44.3162,44.4254,44.3016,44.3744,43900.0
2011-09-02 15:00:00,60.95,60.97,60.75,60.82,54600.0,44.3744,44.389,44.2288,44.2798,54600.0
2011-09-02 15:10:00,60.82,60.87,60.74,60.78,46000.0,44.2798,44.3162,44.2215,44.2506,46000.0
2011-09-02 15:20:00,60.78,60.91,60.78,60.88,46300.0,44.2506,44.3453,44.2506,44.3234,46300.0
2011-09-02 15:30:00,60.89,61.03,60.84,61.03,90400.0,44.3307,44.4327,44.2943,44.4327,90400.0
2011-09-02 15:40:00,61.04,61.23,60.84,60.9,340400.0,44.4399,44.5783,44.2943,44.338,340400.0
2011-09-02 15:50:00,60.9,61.06,60.85,60.85,189700.0,44.338,44.4545,44.3016,44.3016,189700.0
2011-09-06 09:30:00,59.27,59.27,58.72,59.07,80900.0,43.1513,43.1513,42.7509,43.0057,80900.0
2011-09-06 09:40:00,59.0,59.19,58.99,59.17,91700.0,42.9547,43.093,42.9474,43.0785,91700.0
2011-09-06 09:50:00,59.15,59.29,59.04,59.29,50200.0,43.0639,43.1659,42.9838,43.1659,50200.0
2011-09-06 10:00:00,59.29,59.54,59.28,59.51,113700.0,43.1659,43.3479,43.1586,43.326,113700.0
2011-09-06 10:10:00,59.52,59.54,59.26,59.29,62300.0,43.3333,43.3479,43.144,43.1659,62300.0
2011-09-06 10:20:00,59.31,59.32,59.06,59.09,57700.0,43.1804,43.1877,42.9984,43.0202,57700.0
2011-09-06 10:30:00,59.08,59.17,58.94,58.98,71400.0,43.013,43.0785,42.911,42.9402,71400.0
2011-09-06 10:40:00,58.99,59.13,58.86,58.99,62600.0,42.9474,43.0494,42.8528,42.9474,62600.0
2011-09-06 10:50:00,58.98,59.33,58.96,59.3,44700.0,42.9402,43.195,42.9256,43.1731,44700.0
2011-09-06 11:00:00,59.31,59.33,59.13,59.25,44900.0,43.1804,43.195,43.0494,43.1367,44900.0
2011-09-06 11:10:00,59.25,59.63,59.13,59.51,50100.0,43.1367,43.4134,43.0494,43.326,50100.0
2011-09-06 11:20:00,59.49,59.58,59.39,59.56,39100.0,43.3115,43.377,43.2387,43.3624,39100.0
2011-09-06 11:30:00,59.56,59.71,59.54,59.55,40300.0,43.3624,43.4716,43.3479,43.3551,40300.0
2011-09-06 11:40:00,59.54,59.55,59.41,59.42,37800.0,43.3479,43.3551,43.2532,43.2605,37800.0
2011-09-06 11:50:00,59.42,59.84,59.42,59.73,47400.0,43.2605,43.5663,43.2605,43.4862,47400.0
2011-09-06 12:00:00,59.73,59.89,59.69,59.75,52100.0,43.4862,43.6027,43.4571,43.5008,52100.0
2011-09-06 12:10:00,59.76,59.94,59.75,59.93,50500.0,43.508,43.6391,43.5008,43.6318,50500.0
2011-09-06 12:20:00,59.94,60.03,59.83,59.88,39900.0,43.6391,43.7046,43.559,43.5954,39900.0
2011-09-06 12:30:00,59.88,59.88,59.73,59.77,33900.0,43.5954,43.5954,43.4862,43.5153,33900.0
2011-09-06 12:40:00,59.77,59.85,59.74,59.85,21300.0,43.5153,43.5736,43.4935,43.5736,21300.0
2011-09-06 12:50:00,59.84,59.85,59.73,59.8,39700.0,43.5663,43.5736,43.4862,43.5372,39700.0
2011-09-06 13:00:00,59.8,59.97,59.78,59.97,50900.0,43.5372,43.6609,43.5226,43.6609,50900.0
2011-09-06 13:10:00,59.97,60.14,59.96,60.04,26500.0,43.6609,43.7847,43.6536,43.7119,26500.0
2011-09-06 13:20:00,60.04,60.12,59.98,59.98,20000.0,43.7119,43.7701,43.6682,43.6682,20000.0
2011-09-06 13:30:00,59.98,60.03,59.9,60.01,73600.0,43.6682,43.7046,43.61,43.69,73600.0
2011-09-06 13:40:00,60.0,60.14,59.95,60.11,87800.0,43.6828,43.7847,43.6464,43.7629,87800.0
2011-09-06 13:50:00,60.11,60.11,59.97,59.97,71900.0,43.7629,43.7629,43.6609,43.6609,71900.0
2011-09-06 14:00:00,59.98,60.09,59.94,60.06,72100.0,43.6682,43.7483,43.6391,43.7264,72100.0
2011-09-06 14:10:00,60.05,60.29,60.05,60.23,38600.0,43.7192,43.8939,43.7192,43.8502,38600.0
2011-09-06 14:20:00,60.25,60.41,60.14,60.14,141800.0,43.8648,43.9813,43.7847,43.7847,141800.0
2011-09-06 14:30:00,60.16,60.18,60.05,60.08,61700.0,43.7993,43.8138,43.7192,43.741,61700.0
2011-09-06 14:40:00,60.07,60.09,59.94,59.94,60400.0,43.7337,43.7483,43.6391,43.6391,60400.0
2011-09-06 14:50:00,59.95,59.97,59.9,59.94,90100.0,43.6464,43.6609,43.61,43.6391,90100.0
2011-09-06 15:00:00,59.94,59.95,59.74,59.75,58300.0,43.6391,43.6464,43.4935,43.5008,58300.0
2011-09-06 15:10:00,59.75,59.77,59.64,59.67,60300.0,43.5008,43.5153,43.4207,43.4425,60300.0
2011-09-06 15:20:00,59.66,59.92,59.66,59.79,82800.0,43.4352,43.6245,43.4352,43.5299,82800.0
2011-09-06 15:30:00,59.78,60.04,59.73,60.03,98600.0,43.5226,43.7119,43.4862,43.7046,98600.0
2011-09-06 15:40:00,60.04,60.2,60.02,60.14,89800.0,43.7119,43.8284,43.6973,43.7847,89800.0
2011-09-06 15:50:00,60.13,60.41,60.08,60.35,205200.0,43.7774,43.9813,43.741,43.9376,205200.0
2011-09-07 09:30:00,61.12,61.38,60.61,60.65,76800.0,44.4982,44.6875,44.1269,44.156,76800.0
2011-09-07 09:40:00,60.7,60.9,60.65,60.68,98200.0,44.1924,44.338,44.156,44.1778,98200.0
2011-09-07 09:50:00,60.68,61.02,60.61,61.02,92100.0,44.1778,44.4254,44.1269,44.4254,92100.0
2011-09-07 10:00:00,61.03,61.4,61.02,61.33,36500.0,44.4327,44.702,44.4254,44.6511,36500.0
2011-09-07 10:10:00,61.35,61.45,61.26,61.28,33900.0,44.6656,44.7384,44.6001,44.6147,33900.0
2011-09-07 10:20:00,61.29,61.34,61.07,61.08,40000.0,44.6219,44.6583,44.4618,44.4691,40000.0
2011-09-07 10:30:00,61.05,61.22,61.05,61.17,37800.0,44.4472,44.571,44.4472,44.5346,37800.0
2011-09-07 10:40:00,61.18,61.29,61.08,61.08,53500.0,44.5419,44.6219,44.4691,44.4691,53500.0
2011-09-07 10:50:00,61.07,61.12,60.96,60.98,44800.0,44.4618,44.4982,44.3817,44.3963,44800.0
2011-09-07 11:00:00,60.98,61.14,60.92,61.09,55900.0,44.3963,44.5127,44.3526,44.4763,55900.0
2011-09-07 11:10:00,61.1,61.3,61.1,61.26,35500.0,44.4836,44.6292,44.4836,44.6001,35500.0
2011-09-07 11:20:00,61.24,61.4,61.24,61.38,21200.0,44.5855,44.702,44.5855,44.6875,21200.0
2011-09-07 11:30:00,61.36,61.4,61.29,61.35,28100.0,44.6729,44.702,44.6219,44.6656,28100.0
2011-09-07 11:40:00,61.36,61.5,61.34,61.5,23900.0,44.6729,44.7748,44.6583,44.7748,23900.0
2011-09-07 11:50:00,61.5,61.52,61.44,61.47,23300.0,44.7748,44.7894,44.7312,44.753,23300.0
2011-09-07 12:00:00,61.48,61.57,61.44,61.56,30500.0,44.7603,44.8258,44.7312,44.8185,30500.0
2011-09-07 12:10:00,61.57,61.65,61.55,61.64,17000.0,44.8258,44.884,44.8112,44.8768,17000.0
2011-09-07 12:20:00,61.64,61.65,61.54,61.55,19200.0,44.8768,44.884,44.804,44.8112,19200.0
2011-09-07 12:30:00,61.55,61.72,61.55,61.72,27900.0,44.8112,44.935,44.8112,44.935,27900.0
2011-09-07 12:40:00,61.71,61.73,61.57,61.57,33200.0,44.9277,44.9423,44.8258,44.8258,33200.0
2011-09-07 12:50:00,61.58,61.64,61.56,61.6,29400.0,44.8331,44.8768,44.8185,44.8476,29400.0
2011-09-07 13:00:00,61.59,61.61,61.52,61.52,61100.0,44.8404,44.8549,44.7894,44.7894,61100.0
2011-09-07 13:10:00,61.53,61.57,61.53,61.55,66100.0,44.7967,44.8258,44.7967,44.8112,66100.0
2011-09-07 13:20:00,61.57,61.63,61.52,61.58,27400.0,44.8258,44.8695,44.7894,44.8331,27400.0
2011-09-07 13:30:00,61.59,61.65,61.56,61.57,19800.0,44.8404,44.884,44.8185,44.8258,19800.0
2011-09-07 13:40:00,61.58,61.62,61.55,61.61,36400.0,44.8331,44.8622,44.8112,44.8549,36400.0
2011-09-07 13:50:00,61.6,61.67,61.6,61.62,58400.0,44.8476,44.8986,44.8476,44.8622,58400.0
2011-09-07 14:00:00,61.62,61.83,61.58,61.76,101600.0,44.8622,45.0151,44.8331,44.9641,101600.0
2011-09-07 14:10:00,61.78,61.85,61.71,61.76,21000.0,44.9787,45.0297,44.9277,44.9641,21000.0
2011-09-07 14:20:00,61.77,61.77,61.68,61.68,83900.0,44.9714,44.9714,44.9059,44.9059,83900.0
2011-09-07 14:30:00,61.68,61.71,61.54,61.54,94400.0,44.9059,44.9277,44.804,44.804,94400.0
2011-09-07 14:40:00,61.54,61.61,61.54,61.58,112500.0,44.804,44.8549,44.804,44.8331,112500.0
2011-09-07 14:50:00,61.58,61.64,61.53,61.63,58000.0,44.8331,44.8768,44.7967,44.8695,58000.0
2011-09-07 15:00:00,61.64,61.64,61.5,61.51,75600.0,44.8768,44.8768,44.7748,44.7821,75600.0
2011-09-07 15:10:00,61.51,61.52,61.4,61.48,73800.0,44.7821,44.7894,44.702,44.7603,73800.0
2011-09-07 15:20:00,61.47,61.5,61.37,61.45,55000.0,44.753,44.7748,44.6802,44.7384,55000.0
2011-09-07 15:30:00,61.45,61.47,61.21,61.26,111300.0,44.7384,44.753,44.5637,44.6001,111300.0
2011-09-07 15:40:00,61.26,61.3,61.05,61.07,168600.0,44.6001,44.6292,44.4472,44.4618,168600.0
2011-09-07 15:50:00,61.06,61.35,61.06,61.33,269500.0,44.4545,44.6656,44.4545,44.6511,269500.0
2011-09-08 09:30:00,60.65,61.34,60.65,61.28,49900.0,44.156,44.6583,44.156,44.6147,49900.0
2011-09-08 09:40:00,61.24,61.41,61.07,61.12,35000.0,44.5855,44.7093,44.4618,44.4982,35000.0
2011-09-08 09:50:00,61.09,61.11,60.78,60.92,62400.0,44.4763,44.4909,44.2506,44.3526,62400.0
2011-09-08 10:00:00,60.89,60.92,60.68,60.88,56100.0,44.3307,44.3526,44.1778,44.3234,56100.0
2011-09-08 10:10:00,60.87,60.94,60.78,60.93,29400.0,44.3162,44.3671,44.2506,44.3598,29400.0
2011-09-08 10:20:00,60.93,61.04,60.89,60.91,23400.0,44.3598,44.4399,44.3307,44.3453,23400.0
2011-09-08 10:30:00,60.91,61.11,60.91,61.01,79600.0,44.3453,44.4909,44.3453,44.4181,79600.0
2011-09-08 10:40:00,61.02,61.15,60.96,60.97,56100.0,44.4254,44.52,44.3817,44.389,56100.0
2011-09-08 10:50:00,60.98,61.41,60.98,61.4,110800.0,44.3963,44.7093,44.3963,44.702,110800.0
2011-09-08 11:00:00,61.41,61.63,61.41,61.59,25500.0,44.7093,44.8695,44.7093,44.8404,25500.0
2011-09-08 11:10:00,61.59,61.59,61.35,61.39,62300.0,44.8404,44.8404,44.6656,44.6947,62300.0
2011-09-08 11:20:00,61.39,61.39,61.25,61.27,45200.0,44.6947,44.6947,44.5928,44.6074,45200.0
2011-09-08 11:30:00,61.27,61.32,61.14,61.16,103500.0,44.6074,44.6438,44.5127,44.5273,103500.0
2011-09-08 11:40:00,61.15,61.17,60.94,60.96,40500.0,44.52,44.5346,44.3671,44.3817,40500.0
2011-09-08 11:50:00,60.97,61.06,60.79,60.88,57700.0,44.389,44.4545,44.2579,44.3234,57700.0
2011-09-08 12:00:00,60.88,60.88,60.76,60.85,26900.0,44.3234,44.3234,44.2361,44.3016,26900.0
2011-09-08 12:10:00,60.86,61.01,60.86,60.99,19100.0,44.3089,44.4181,44.3089,44.4035,19100.0
2011-09-08 12:20:00,60.98,61.03,60.88,60.89,26000.0,44.3963,44.4327,44.3234,44.3307,26000.0
2011-09-08 12:30:00,60.9,60.93,60.8,60.88,19100.0,44.338,44.3598,44.2652,44.3234,19100.0
2011-09-08 12:40:00,60.89,60.89,60.74,60.79,54200.0,44.3307,44.3307,44.2215,44.2579,54200.0
2011-09-08 12:50:00,60.8,60.88,60.8,60.88,58700.0,44.2652,44.3234,44.2652,44.3234,58700.0
2011-09-08 13:00:00,60.89,61.04,60.84,61.02,18000.0,44.3307,44.4399,44.2943,44.4254,18000.0
2011-09-08 13:10:00,61.02,61.02,60.84,60.93,35400.0,44.4254,44.4254,44.2943,44.3598,35400.0
2011-09-08 13:20:00,60.92,60.92,60.83,60.85,51300.0,44.3526,44.3526,44.287,44.3016,51300.0
2011-09-08 13:30:00,60.87,60.95,60.62,60.76,67200.0,44.3162,44.3744,44.1342,44.2361,67200.0
2011-09-08 13:40:00,60.75,60.75,60.45,60.58,42100.0,44.2288,44.2288,44.0104,44.105,42100.0
2011-09-08 13:50:00,60.58,60.64,60.44,60.61,42500.0,44.105,44.1487,44.0031,44.1269,42500.0
2011-09-08 14:00:00,60.6,60.73,60.49,60.65,47000.0,44.1196,44.2142,44.0395,44.156,47000.0
2011-09-08 14:10:00,60.64,60.71,60.59,60.63,39100.0,44.1487,44.1997,44.1123,44.1414,39100.0
2011-09-08 14:20:00,60.63,60.63,60.44,60.54,33300.0,44.1414,44.1414,44.0031,44.0759,33300.0
2011-09-08 14:30:00,60.55,60.73,60.49,60.6,63800.0,44.0832,44.2142,44.0395,44.1196,63800.0
2011-09-08 14:40:00,60.61,60.65,60.53,60.55,51600.0,44.1269,44.156,44.0686,44.0832,51600.0
2011-09-08 14:50:00,60.56,60.62,60.42,60.6,35600.0,44.0905,44.1342,43.9885,44.1196,35600.0
2011-09-08 15:00:00,60.6,60.62,60.41,60.52,38400.0,44.1196,44.1342,43.9813,44.0613,38400.0
2011-09-08 15:10:00,60.51,60.51,60.3,60.38,46500.0,44.0541,44.0541,43.9012,43.9594,46500.0
2011-09-08 15:20:00,60.37,60.52,60.31,60.52,55500.0,43.9521,44.0613,43.9085,44.0613,55500.0
2011-09-08 15:30:00,60.51,60.63,60.47,60.6,61600.0,44.0541,44.1414,44.0249,44.1196,61600.0
2011-09-08 15:40:00,60.6,60.65,60.54,60.6,107700.0,44.1196,44.156,44.0759,44.1196,107700.0
2011-09-08 15:50:00,60.6,60.61,60.39,60.39,214100.0,44.1196,44.1269,43.9667,43.9667,214100.0
2011-09-09 09:30:00,59.56,59.76,59.12,59.34,74200.0,43.3624,43.508,43.0421,43.2023,74200.0
2011-09-09 09:40:00,59.37,59.52,59.05,59.46,40300.0,43.2241,43.3333,42.9911,43.2896,40300.0
2011-09-09 09:50:00,59.46,59.52,59.24,59.42,46000.0,43.2896,43.3333,43.1295,43.2605,46000.0
2011-09-09 10:00:00,59.46,59.79,59.46,59.59,69100.0,43.2896,43.5299,43.2896,43.3843,69100.0
2011-09-09 10:10:00,59.58,59.58,59.33,59.43,49100.0,43.377,43.377,43.195,43.2678,49100.0
2011-09-09 10:20:00,59.45,59.6,59.38,59.57,71200.0,43.2823,43.3915,43.2314,43.3697,71200.0
2011-09-09 10:30:00,59.57,59.66,59.34,59.6,99100.0,43.3697,43.4352,43.2023,43.3915,99100.0
2011-09-09 10:40:00,59.62,59.67,59.49,59.52,61500.0,43.4061,43.4425,43.3115,43.3333,61500.0
2011-09-09 10:50:00,59.53,59.54,59.39,59.44,75400.0,43.3406,43.3479,43.2387,43.2751,75400.0
2011-09-09 11:00:00,59.42,59.54,59.39,59.48,45600.0,43.2605,43.3479,43.2387,43.3042,45600.0
2011-09-09 11:10:00,59.49,59.65,59.11,59.19,79500.0,43.3115,43.4279,43.0348,43.093,79500.0
2011-09-09 11:20:00,59.15,59.16,58.76,58.82,49300.0,43.0639,43.0712,42.78,42.8237,49300.0
2011-09-09 11:30:00,58.81,59.01,58.79,58.87,29600.0,42.8164,42.962,42.8018,42.8601,29600.0
2011-09-09 11:40:00,58.9,58.9,58.53,58.54,38900.0,42.8819,42.8819,42.6125,42.6198,38900.0
2011-09-09 11:50:00,58.55,58.64,58.48,58.59,34800.0,42.6271,42.6926,42.5761,42.6562,34800.0
2011-09-09 12:00:00,58.58,58.72,58.5,58.55,48200.0,42.6489,42.7509,42.5907,42.6271,48200.0
2011-09-09 12:10:00,58.56,58.67,58.49,58.66,31700.0,42.6344,42.7145,42.5834,42.7072,31700.0
2011-09-09 12:20:00,58.67,58.75,58.62,58.7,24500.0,42.7145,42.7727,42.6781,42.7363,24500.0
2011-09-09 12:30:00,58.71,58.73,58.45,58.59,30700.0,42.7436,42.7581,42.5543,42.6562,30700.0
2011-09-09 12:40:00,58.59,58.59,58.47,58.47,69500.0,42.6562,42.6562,42.5689,42.5689,69500.0
2011-09-09 12:50:00,58.47,58.7,58.4,58.7,84700.0,42.5689,42.7363,42.5179,42.7363,84700.0
2011-09-09 13:00:00,58.73,58.76,58.57,58.74,22700.0,42.7581,42.78,42.6417,42.7654,22700.0
2011-09-09 13:10:00,58.73,59.0,58.7,58.86,30900.0,42.7581,42.9547,42.7363,42.8528,30900.0
2011-09-09 13:20:00,58.85,58.85,58.67,58.8,28900.0,42.8455,42.8455,42.7145,42.8091,28900.0
2011-09-09 13:30:00,58.82,58.82,58.68,58.78,41300.0,42.8237,42.8237,42.7217,42.7945,41300.0
2011-09-09 13:40:00,58.78,58.84,58.59,58.59,30700.0,42.7945,42.8382,42.6562,42.6562,30700.0
2011-09-09 13:50:00,58.58,58.8,58.56,58.75,43900.0,42.6489,42.8091,42.6344,42.7727,43900.0
2011-09-09 14:00:00,58.78,58.97,58.73,58.95,58400.0,42.7945,42.9329,42.7581,42.9183,58400.0
2011-09-09 14:10:00,58.95,58.96,58.75,58.81,49800.0,42.9183,42.9256,42.7727,42.8164,49800.0
2011-09-09 14:20:00,58.8,58.94,58.78,58.79,36100.0,42.8091,42.911,42.7945,42.8018,36100.0
2011-09-09 14:30:00,58.79,58.84,58.71,58.84,68200.0,42.8018,42.8382,42.7436,42.8382,68200.0
2011-09-09 14:40:00,58.84,59.03,58.84,58.88,86700.0,42.8382,42.9766,42.8382,42.8674,86700.0
2011-09-09 14:50:00,58.88,58.88,58.76,58.81,58100.0,42.8674,42.8674,42.78,42.8164,58100.0
2011-09-09 15:00:00,58.81,58.9,58.7,58.87,78200.0,42.8164,42.8819,42.7363,42.8601,78200.0
2011-09-09 15:10:00,58.88,58.91,58.77,58.89,86600.0,42.8674,42.8892,42.7873,42.8746,86600.0
2011-09-09 15:20:00,58.89,58.92,58.77,58.77,72600.0,42.8746,42.8965,42.7873,42.7873,72600.0
2011-09-09 15:30:00,58.78,59.08,58.78,59.08,113500.0,42.7945,43.013,42.7945,43.013,113500.0
2011-09-09 15:40:00,59.08,59.15,58.99,59.07,147000.0,43.013,43.0639,42.9474,43.0057,147000.0
2011-09-09 15:50:00,59.09,59.14,58.98,59.0,193900.0,43.0202,43.0566,42.9402,42.9547,193900.0
2011-09-12 09:30:00,58.41,58.6,58.25,58.31,44700.0,42.5252,42.6635,42.4087,42.4524,44700.0
2011-09-12 09:40:00,58.31,58.4,58.08,58.22,84200.0,42.4524,42.5179,42.2849,42.3868,84200.0
2011-09-12 09:50:00,58.25,58.62,58.18,58.56,68200.0,42.4087,42.6781,42.3577,42.6344,68200.0
2011-09-12 10:00:00,58.54,58.65,58.32,58.6,44900.0,42.6198,42.6999,42.4596,42.6635,44900.0
2011-09-12 10:10:00,58.62,58.67,58.3,58.33,27500.0,42.6781,42.7145,42.4451,42.4669,27500.0
2011-09-12 10:20:00,58.35,58.44,58.15,58.15,22900.0,42.4815,42.547,42.3359,42.3359,22900.0
2011-09-12 10:30:00,58.17,58.33,58.04,58.31,31200.0,42.3504,42.4669,42.2558,42.4524,31200.0
2011-09-12 10:40:00,58.31,58.36,58.05,58.1,34500.0,42.4524,42.4888,42.2631,42.2995,34500.0
2011-09-12 10:50:00,58.07,58.29,58.01,58.03,26200.0,42.2776,42.4378,42.234,42.2485,26200.0
2011-09-12 11:00:00,58.02,58.06,57.96,58.02,84700.0,42.2412,42.2704,42.1976,42.2412,84700.0
2011-09-12 11:10:00,58.04,58.07,57.94,58.05,60400.0,42.2558,42.2776,42.183,42.2631,60400.0
2011-09-12 11:20:00,58.05,58.22,58.01,58.21,46700.0,42.2631,42.3868,42.234,42.3796,46700.0
2011-09-12 11:30:00,58.21,58.37,58.19,58.36,24200.0,42.3796,42.496,42.365,42.4888,24200.0
2011-09-12 11:40:00,58.37,58.44,58.27,58.3,40400.0,42.496,42.547,42.4232,42.4451,40400.0
2011-09-12 11:50:00,58.31,58.31,58.05,58.07,43600.0,42.4524,42.4524,42.2631,42.2776,43600.0
2011-09-12 12:00:00,58.07,58.15,57.91,57.92,48600.0,42.2776,42.3359,42.1611,42.1684,48600.0
2011-09-12 12:10:00,57.95,58.02,57.89,57.91,24200.0,42.1903,42.2412,42.1466,42.1611,24200.0
2011-09-12 12:20:00,57.91,58.08,57.91,58.08,47300.0,42.1611,42.2849,42.1611,42.2849,47300.0
2011-09-12 12:30:00,58.09,58.09,57.85,57.9,48700.0,42.2922,42.2922,42.1175,42.1539,48700.0
2011-09-12 12:40:00,57.89,58.0,57.86,57.97,34400.0,42.1466,42.2267,42.1247,42.2048,34400.0
2011-09-12 12:50:00,57.96,58.09,57.95,58.09,41900.0,42.1976,42.2922,42.1903,42.2922,41900.0
2011-09-12 13:00:00,58.08,58.21,58.01,58.09,71700.0,42.2849,42.3796,42.234,42.2922,71700.0
2011-09-12 13:10:00,58.11,58.15,57.98,58.02,53400.0,42.3068,42.3359,42.2121,42.2412,53400.0
2011-09-12 13:20:00,58.02,58.04,57.96,57.96,39300.0,42.2412,42.2558,42.1976,42.1976,39300.0
2011-09-12 13:30:00,57.96,57.98,57.77,57.83,36600.0,42.1976,42.2121,42.0592,42.1029,36600.0
2011-09-12 13:40:00,57.82,58.05,57.78,58.04,53800.0,42.0956,42.2631,42.0665,42.2558,53800.0
2011-09-12 13:50:00,58.03,58.13,58.02,58.12,47800.0,42.2485,42.3213,42.2412,42.314,47800.0
2011-09-12 14:00:00,58.12,58.13,57.85,57.95,36800.0,42.314,42.3213,42.1175,42.1903,36800.0
2011-09-12 14:10:00,57.94,58.0,57.85,57.9,26700.0,42.183,42.2267,42.1175,42.1539,26700.0
2011-09-12 14:20:00,57.9,58.04,57.86,57.99,32100.0,42.1539,42.2558,42.1247,42.2194,32100.0
2011-09-12 14:30:00,58.0,58.41,57.94,58.24,105500.0,42.2267,42.5252,42.183,42.4014,105500.0
2011-09-12 14:40:00,58.24,58.54,58.23,58.42,142500.0,42.4014,42.6198,42.3941,42.5325,142500.0
2011-09-12 14:50:00,58.42,58.42,58.15,58.22,47200.0,42.5325,42.5325,42.3359,42.3868,47200.0
2011-09-12 15:00:00,58.22,58.27,58.09,58.13,50100.0,42.3868,42.4232,42.2922,42.3213,50100.0
2011-09-12 15:10:00,58.14,58.27,58.08,58.23,37000.0,42.3286,42.4232,42.2849,42.3941,37000.0
2011-09-12 15:20:00,58.23,58.41,58.13,58.37,123600.0,42.3941,42.5252,42.3213,42.496,123600.0
2011-09-12 15:30:00,58.4,58.49,58.35,58.48,129400.0,42.5179,42.5834,42.4815,42.5761,129400.0
2011-09-12 15:40:00,58.48,58.77,58.45,58.7,121400.0,42.5761,42.7873,42.5543,42.7363,121400.0
2011-09-12 15:50:00,58.7,58.95,58.67,58.9,507000.0,42.7363,42.9183,42.7145,42.8819,507000.0
2011-09-13 09:30:00,58.97,59.1,58.75,58.77,30400.0,42.9329,43.0275,42.7727,42.7873,30400.0
2011-09-13 09:40:00,58.72,59.14,58.64,59.06,36200.0,42.7509,43.0566,42.6926,42.9984,36200.0
2011-09-13 09:50:00,59.08,59.43,59.06,59.38,118900.0,43.013,43.2678,42.9984,43.2314,118900.0
2011-09-13 10:00:00,59.39,60.01,59.38,59.95,65300.0,43.2387,43.69,43.2314,43.6464,65300.0
2011-09-13 10:10:00,60.0,60.01,59.75,59.76,72000.0,43.6828,43.69,43.5008,43.508,72000.0
2011-09-13 10:20:00,59.76,59.84,59.62,59.7,36400.0,43.508,43.5663,43.4061,43.4644,36400.0
2011-09-13 10:30:00,59.71,59.81,59.32,59.48,41700.0,43.4716,43.5444,43.1877,43.3042,41700.0
2011-09-13 10:40:00,59.45,59.53,59.38,59.43,41400.0,43.2823,43.3406,43.2314,43.2678,41400.0
2011-09-13 10:50:00,59.43,59.49,59.16,59.24,33700.0,43.2678,43.3115,43.0712,43.1295,33700.0
2011-09-13 11:00:00,59.23,59.34,59.02,59.07,59300.0,43.1222,43.2023,42.9693,43.0057,59300.0
2011-09-13 11:10:00,59.07,59.22,58.96,59.01,43100.0,43.0057,43.1149,42.9256,42.962,43100.0
2011-09-13 11:20:00,59.02,59.09,58.91,58.98,31000.0,42.9693,43.0202,42.8892,42.9402,31000.0
2011-09-13 11:30:00,59.0,59.15,58.94,59.15,37300.0,42.9547,43.0639,42.911,43.0639,37300.0
2011-09-13 11:40:00,59.15,59.28,59.07,59.12,28600.0,43.0639,43.1586,43.0057,43.0421,28600.0
2011-09-13 11:50:00,59.11,59.2,59.04,59.08,29700.0,43.0348,43.1003,42.9838,43.013,29700.0
2011-09-13 12:00:00,59.08,59.08,58.83,59.0,35800.0,43.013,43.013,42.831,42.9547,35800.0
2011-09-13 12:10:00,59.03,59.23,58.98,59.19,24300.0,42.9766,43.1222,42.9402,43.093,24300.0
2011-09-13 12:20:00,59.21,59.23,59.02,59.16,20200.0,43.1076,43.1222,42.9693,43.0712,20200.0
2011-09-13 12:30:00,59.17,59.29,59.1,59.22,36500.0,43.0785,43.1659,43.0275,43.1149,36500.0
2011-09-13 12:40:00,59.27,59.29,59.11,59.16,33600.0,43.1513,43.1659,43.0348,43.0712,33600.0
2011-09-13 12:50:00,59.17,59.2,59.03,59.05,84000.0,43.0785,43.1003,42.9766,42.9911,84000.0
2011-09-13 13:00:00,59.06,59.16,59.03,59.08,56300.0,42.9984,43.0712,42.9766,43.013,56300.0
2011-09-13 13:10:00,59.08,59.24,59.04,59.09,35200.0,43.013,43.1295,42.9838,43.0202,35200.0
2011-09-13 13:20:00,59.1,59.12,58.99,58.99,55000.0,43.0275,43.0421,42.9474,42.9474,55000.0
2011-09-13 13:30:00,58.99,59.05,58.91,58.98,52100.0,42.9474,42.9911,42.8892,42.9402,52100.0
2011-09-13 13:40:00,58.98,59.05,58.98,59.01,72000.0,42.9402,42.9911,42.9402,42.962,72000.0
2011-09-13 13:50:00,59.02,59.04,58.88,58.95,57500.0,42.9693,42.9838,42.8674,42.9183,57500.0
2011-09-13 14:00:00,58.94,59.08,58.87,59.0,59800.0,42.911,43.013,42.8601,42.9547,59800.0
2011-09-13 14:10:00,59.0,59.1,58.95,59.04,34900.0,42.9547,43.0275,42.9183,42.9838,34900.0
2011-09-13 14:20:00,59.04,59.16,59.04,59.11,75200.0,42.9838,43.0712,42.9838,43.0348,75200.0
2011-09-13 14:30:00,59.12,59.13,58.94,58.94,113500.0,43.0421,43.0494,42.911,42.911,113500.0
2011-09-13 14:40:00,58.96,59.03,58.78,58.78,42100.0,42.9256,42.9766,42.7945,42.7945,42100.0
2011-09-13 14:50:00,58.79,58.9,58.72,58.76,104500.0,42.8018,42.8819,42.7509,42.78,104500.0
2011-09-13 15:00:00,58.78,58.89,58.71,58.73,83400.0,42.7945,42.8746,42.7436,42.7581,83400.0
2011-09-13 15:10:00,58.72,58.83,58.52,58.55,92400.0,42.7509,42.831,42.6053,42.6271,92400.0
2011-09-13 15:20:00,58.54,58.78,58.45,58.76,96100.0,42.6198,42.7945,42.5543,42.78,96100.0
2011-09-13 15:30:00,58.76,58.99,58.75,58.95,104800.0,42.78,42.9474,42.7727,42.9183,104800.0
2011-09-13 15:40:00,58.95,59.12,58.87,59.08,103700.0,42.9183,43.0421,42.8601,43.013,103700.0
2011-09-13 15:50:00,59.09,59.1,58.87,58.96,160200.0,43.0202,43.0275,42.8601,42.9256,160200.0
2011-09-14 09:30:00,59.33,59.42,58.83,58.95,30700.0,43.195,43.2605,42.831,42.9183,30700.0
2011-09-14 09:40:00,58.96,59.0,58.6,58.71,102900.0,42.9256,42.9547,42.6635,42.7436,102900.0
2011-09-14 09:50:00,58.64,58.76,58.46,58.51,164800.0,42.6926,42.78,42.5616,42.598,164800.0
2011-09-14 10:00:00,58.54,58.55,58.22,58.45,130600.0,42.6198,42.6271,42.3868,42.5543,130600.0
2011-09-14 10:10:00,58.48,58.7,58.01,58.03,194600.0,42.5761,42.7363,42.234,42.2485,194600.0
2011-09-14 10:20:00,58.02,58.33,57.94,58.28,161700.0,42.2412,42.4669,42.183,42.4305,161700.0
2011-09-14 10:30:00,58.27,58.47,58.15,58.31,113100.0,42.4232,42.5689,42.3359,42.4524,113100.0
2011-09-14 10:40:00,58.31,58.36,58.03,58.13,139400.0,42.4524,42.4888,42.2485,42.3213,139400.0
2011-09-14 10:50:00,58.13,58.33,58.08,58.28,97400.0,42.3213,42.4669,42.2849,42.4305,97400.0
2011-09-14 11:00:00,58.29,58.51,58.2,58.4,98900.0,42.4378,42.598,42.3723,42.5179,98900.0
2011-09-14 11:10:00,58.43,58.56,58.41,58.5,89100.0,42.5397,42.6344,42.5252,42.5907,89100.0
2011-09-14 11:20:00,58.52,58.8,58.4,58.79,109700.0,42.6053,42.8091,42.5179,42.8018,109700.0
2011-09-14 11:30:00,58.78,58.83,58.68,58.68,70200.0,42.7945,42.831,42.7217,42.7217,70200.0
2011-09-14 11:40:00,58.68,58.69,58.55,58.61,85200.0,42.7217,42.729,42.6271,42.6708,85200.0
2011-09-14 11:50:00,58.61,58.87,58.56,58.86,57500.0,42.6708,42.8601,42.6344,42.8528,57500.0
2011-09-14 12:00:00,58.87,58.91,58.78,58.81,48800.0,42.8601,42.8892,42.7945,42.8164,48800.0
2011-09-14 12:10:00,58.83,58.9,58.77,58.78,41200.0,42.831,42.8819,42.7873,42.7945,41200.0
2011-09-14 12:20:00,58.78,58.91,58.77,58.87,49700.0,42.7945,42.8892,42.7873,42.8601,49700.0
2011-09-14 12:30:00,58.88,59.0,58.85,58.99,49300.0,42.8674,42.9547,42.8455,42.9474,49300.0
2011-09-14 12:40:00,59.01,59.16,59.01,59.08,33600.0,42.962,43.0712,42.962,43.013,33600.0
2011-09-14 12:50:00,59.08,59.08,58.94,58.96,53600.0,43.013,43.013,42.911,42.9256,53600.0
2011-09-14 13:00:00,58.97,59.17,58.96,59.11,40700.0,42.9329,43.0785,42.9256,43.0348,40700.0
2011-09-14 13:10:00,59.1,59.13,59.05,59.12,28300.0,43.0275,43.0494,42.9911,43.0421,28300.0
2011-09-14 13:20:00,59.12,59.16,59.04,59.12,26100.0,43.0421,43.0712,42.9838,43.0421,26100.0
2011-09-14 13:30:00,59.12,59.4,59.11,59.4,27800.0,43.0421,43.2459,43.0348,43.2459,27800.0
2011-09-14 13:40:00,59.42,59.42,59.3,59.42,61200.0,43.2605,43.2605,43.1731,43.2605,61200.0
2011-09-14 13:50:00,59.42,59.61,59.36,59.44,71600.0,43.2605,43.3988,43.2168,43.2751,71600.0
2011-09-14 14:00:00,59.42,59.93,59.41,59.83,68800.0,43.2605,43.6318,43.2532,43.559,68800.0
2011-09-14 14:10:00,59.81,60.08,59.76,60.06,41200.0,43.5444,43.741,43.508,43.7264,41200.0
2011-09-14 14:20:00,60.05,60.12,59.96,60.0,30300.0,43.7192,43.7701,43.6536,43.6828,30300.0
2011-09-14 14:30:00,60.0,60.02,59.91,59.93,28800.0,43.6828,43.6973,43.6172,43.6318,28800.0
2011-09-14 14:40:00,59.95,60.08,59.9,59.96,41900.0,43.6464,43.741,43.61,43.6536,41900.0
2011-09-14 14:50:00,59.96,60.12,59.94,60.11,28600.0,43.6536,43.7701,43.6391,43.7629,28600.0
2011-09-14 15:00:00,60.11,60.3,60.11,60.27,39500.0,43.7629,43.9012,43.7629,43.8793,39500.0
2011-09-14 15:10:00,60.27,60.49,60.27,60.47,44000.0,43.8793,44.0395,43.8793,44.0249,44000.0
2011-09-14 15:20:00,60.47,60.58,60.34,60.54,58500.0,44.0249,44.105,43.9303,44.0759,58500.0
2011-09-14 15:30:00,60.54,60.66,60.49,60.5,83800.0,44.0759,44.1633,44.0395,44.0468,83800.0
2011-09-14 15:40:00,60.5,60.51,59.96,60.03,151400.0,44.0468,44.0541,43.6536,43.7046,151400.0
2011-09-14 15:50:00,60.02,60.13,59.83,59.87,210600.0,43.6973,43.7774,43.559,43.5881,210600.0
2011-09-15 09:30:00,60.23,60.82,60.21,60.81,45400.0,43.8502,44.2798,43.8357,44.2725,45400.0
2011-09-15 09:40:00,60.81,60.83,60.51,60.78,57100.0,44.2725,44.287,44.0541,44.2506,57100.0
2011-09-15 09:50:00,60.73,60.91,60.7,60.79,188800.0,44.2142,44.3453,44.1924,44.2579,188800.0
2011-09-15 10:00:00,60.82,61.33,60.82,61.13,59100.0,44.2798,44.6511,44.2798,44.5055,59100.0
2011-09-15 10:10:00,61.15,61.32,61.04,61.13,45000.0,44.52,44.6438,44.4399,44.5055,45000.0
2011-09-15 10:20:00,61.13,61.13,60.52,60.62,44900.0,44.5055,44.5055,44.0613,44.1342,44900.0
2011-09-15 10:30:00,60.62,60.72,60.52,60.65,61400.0,44.1342,44.207,44.0613,44.156,61400.0
2011-09-15 10:40:00,60.65,60.8,60.65,60.66,41500.0,44.156,44.2652,44.156,44.1633,41500.0
2011-09-15 10:50:00,60.66,60.71,60.45,60.53,58500.0,44.1633,44.1997,44.0104,44.0686,58500.0
2011-09-15 11:00:00,60.51,60.66,60.45,60.66,56700.0,44.0541,44.1633,44.0104,44.1633,56700.0
2011-09-15 11:10:00,60.64,60.68,60.51,60.59,43700.0,44.1487,44.1778,44.0541,44.1123,43700.0
2011-09-15 11:20:00,60.58,60.69,60.5,60.69,31000.0,44.105,44.1851,44.0468,44.1851,31000.0
2011-09-15 11:30:00,60.7,60.83,60.64,60.76,53400.0,44.1924,44.287,44.1487,44.2361,53400.0
2011-09-15 11:40:00,60.77,60.79,60.68,60.75,94000.0,44.2434,44.2579,44.1778,44.2288,94000.0
2011-09-15 11:50:00,60.75,60.77,60.65,60.71,28900.0,44.2288,44.2434,44.156,44.1997,28900.0
2011-09-15 12:00:00,60.71,60.77,60.64,60.75,39700.0,44.1997,44.2434,44.1487,44.2288,39700.0
2011-09-15 12:10:00,60.75,60.79,60.68,60.75,53100.0,44.2288,44.2579,44.1778,44.2288,53100.0
2011-09-15 12:20:00,60.75,60.77,60.64,60.67,12700.0,44.2288,44.2434,44.1487,44.1706,12700.0
2011-09-15 12:30:00,60.68,60.96,60.66,60.92,29900.0,44.1778,44.3817,44.1633,44.3526,29900.0
2011-09-15 12:40:00,60.91,61.0,60.88,60.93,21600.0,44.3453,44.4108,44.3234,44.3598,21600.0
2011-09-15 12:50:00,60.92,60.95,60.85,60.93,21100.0,44.3526,44.3744,44.3016,44.3598,21100.0
2011-09-15 13:00:00,60.94,61.03,60.89,61.03,28800.0,44.3671,44.4327,44.3307,44.4327,28800.0
2011-09-15 13:10:00,61.03,61.07,61.0,61.0,26600.0,44.4327,44.4618,44.4108,44.4108,26600.0
2011-09-15 13:20:00,61.02,61.02,60.96,60.98,55000.0,44.4254,44.4254,44.3817,44.3963,55000.0
2011-09-15 13:30:00,60.99,61.01,60.94,60.99,33200.0,44.4035,44.4181,44.3671,44.4035,33200.0
2011-09-15 13:40:00,60.99,61.02,60.89,60.95,41500.0,44.4035,44.4254,44.3307,44.3744,41500.0
2011-09-15 13:50:00,60.93,61.03,60.88,61.0,41800.0,44.3598,44.4327,44.3234,44.4108,41800.0
2011-09-15 14:00:00,61.0,61.23,61.0,61.23,76400.0,44.4108,44.5783,44.4108,44.5783,76400.0
2011-09-15 14:10:00,61.23,61.44,61.23,61.31,46000.0,44.5783,44.7312,44.5783,44.6365,46000.0
2011-09-15 14:20:00,61.3,61.3,61.16,61.26,31700.0,44.6292,44.6292,44.5273,44.6001,31700.0
2011-09-15 14:30:00,61.28,61.3,61.14,61.2,41100.0,44.6147,44.6292,44.5127,44.5564,41100.0
2011-09-15 14:40:00,61.2,61.21,61.13,61.19,53000.0,44.5564,44.5637,44.5055,44.5491,53000.0
2011-09-15 14:50:00,61.19,61.22,61.13,61.18,47800.0,44.5491,44.571,44.5055,44.5419,47800.0
2011-09-15 15:00:00,61.19,61.25,61.18,61.18,77700.0,44.5491,44.5928,44.5419,44.5419,77700.0
2011-09-15 15:10:00,61.17,61.24,61.04,61.04,64400.0,44.5346,44.5855,44.4399,44.4399,64400.0
2011-09-15 15:20:00,61.06,61.15,61.03,61.1,93400.0,44.4545,44.52,44.4327,44.4836,93400.0
2011-09-15 15:30:00,61.11,61.17,61.02,61.14,114100.0,44.4909,44.5346,44.4254,44.5127,114100.0
2011-09-15 15:40:00,61.13,61.32,61.08,61.15,143800.0,44.5055,44.6438,44.4691,44.52,143800.0
2011-09-15 15:50:00,61.15,61.21,61.07,61.2,184800.0,44.52,44.5637,44.4618,44.5564,184800.0
2011-09-16 09:30:00,62.01,62.01,61.29,61.34,567600.0,45.1461,45.1461,44.6219,44.6583,567600.0
2011-09-16 09:40:00,61.35,61.5,61.19,61.25,81900.0,44.6656,44.7748,44.5491,44.5928,81900.0
2011-09-16 09:50:00,61.25,61.44,60.98,61.01,69400.0,44.5928,44.7312,44.3963,44.4181,69400.0
2011-09-16 10:00:00,61.03,61.24,60.96,61.18,85200.0,44.4327,44.5855,44.3817,44.5419,85200.0
2011-09-16 10:10:00,61.18,61.33,61.11,61.21,112900.0,44.5419,44.6511,44.4909,44.5637,112900.0
2011-09-16 10:20:00,61.22,61.22,60.93,60.96,44000.0,44.571,44.571,44.3598,44.3817,44000.0
2011-09-16 10:30:00,60.95,61.04,60.63,60.67,58700.0,44.3744,44.4399,44.1414,44.1706,58700.0
2011-09-16 10:40:00,60.69,60.81,60.45,60.49,57700.0,44.1851,44.2725,44.0104,44.0395,57700.0
2011-09-16 10:50:00,60.51,60.52,60.26,60.43,50500.0,44.0541,44.0613,43.8721,43.9958,50500.0
2011-09-16 11:00:00,60.46,60.62,60.43,60.51,62000.0,44.0177,44.1342,43.9958,44.0541,62000.0
2011-09-16 11:10:00,60.53,60.65,60.37,60.41,48300.0,44.0686,44.156,43.9521,43.9813,48300.0
2011-09-16 11:20:00,60.41,60.42,60.23,60.35,40500.0,43.9813,43.9885,43.8502,43.9376,40500.0
2011-09-16 11:30:00,60.35,60.58,60.2,60.5,47700.0,43.9376,44.105,43.8284,44.0468,47700.0
2011-09-16 11:40:00,60.5,60.53,60.41,60.46,50700.0,44.0468,44.0686,43.9813,44.0177,50700.0
2011-09-16 11:50:00,60.48,60.56,60.45,60.53,27000.0,44.0322,44.0905,44.0104,44.0686,27000.0
2011-09-16 12:00:00,60.55,60.84,60.5,60.78,60600.0,44.0832,44.2943,44.0468,44.2506,60600.0
2011-09-16 12:10:00,60.79,60.83,60.75,60.76,37300.0,44.2579,44.287,44.2288,44.2361,37300.0
2011-09-16 12:20:00,60.78,60.86,60.72,60.79,37100.0,44.2506,44.3089,44.207,44.2579,37100.0
2011-09-16 12:30:00,60.79,60.89,60.72,60.85,37000.0,44.2579,44.3307,44.207,44.3016,37000.0
2011-09-16 12:40:00,60.87,60.99,60.86,60.91,42100.0,44.3162,44.4035,44.3089,44.3453,42100.0
2011-09-16 12:50:00,60.92,60.94,60.87,60.9,28800.0,44.3526,44.3671,44.3162,44.338,28800.0
2011-09-16 13:00:00,60.89,60.93,60.8,60.81,42800.0,44.3307,44.3598,44.2652,44.2725,42800.0
2011-09-16 13:10:00,60.81,60.84,60.73,60.76,38600.0,44.2725,44.2943,44.2142,44.2361,38600.0
2011-09-16 13:20:00,60.76,60.83,60.74,60.8,20600.0,44.2361,44.287,44.2215,44.2652,20600.0
2011-09-16 13:30:00,60.8,60.82,60.59,60.66,28000.0,44.2652,44.2798,44.1123,44.1633,28000.0
2011-09-16 13:40:00,60.66,60.75,60.65,60.67,23100.0,44.1633,44.2288,44.156,44.1706,23100.0
2011-09-16 13:50:00,60.66,60.73,60.66,60.7,35300.0,44.1633,44.2142,44.1633,44.1924,35300.0
2011-09-16 14:00:00,60.7,60.75,60.65,60.72,39700.0,44.1924,44.2288,44.156,44.207,39700.0
2011-09-16 14:10:00,60.72,60.73,60.62,60.69,28200.0,44.207,44.2142,44.1342,44.1851,28200.0
2011-09-16 14:20:00,60.7,60.71,60.62,60.63,19700.0,44.1924,44.1997,44.1342,44.1414,19700.0
2011-09-16 14:30:00,60.64,60.82,60.63,60.81,31900.0,44.1487,44.2798,44.1414,44.2725,31900.0
2011-09-16 14:40:00,60.81,60.82,60.75,60.81,37100.0,44.2725,44.2798,44.2288,44.2725,37100.0
2011-09-16 14:50:00,60.8,60.82,60.75,60.79,56700.0,44.2652,44.2798,44.2288,44.2579,56700.0
2011-09-16 15:00:00,60.79,60.82,60.63,60.63,59900.0,44.2579,44.2798,44.1414,44.1414,59900.0
2011-09-16 15:10:00,60.63,60.77,60.63,60.76,39800.0,44.1414,44.2434,44.1414,44.2361,39800.0
2011-09-16 15:20:00,60.76,60.81,60.62,60.62,77500.0,44.2361,44.2725,44.1342,44.1342,77500.0
2011-09-16 15:30:00,60.62,60.7,60.6,60.61,77300.0,44.1342,44.1924,44.1196,44.1269,77300.0
2011-09-16 15:40:00,60.62,60.69,60.51,60.64,139700.0,44.1342,44.1851,44.0541,44.1487,139700.0
2011-09-16 15:50:00,60.64,60.67,60.43,60.54,481200.0,44.1487,44.1706,43.9958,44.0759,481200.0
2011-09-19 09:30:00,59.67,60.14,59.67,59.93,50700.0,43.4425,43.7847,43.4425,43.6318,50700.0
2011-09-19 09:40:00,59.91,59.96,59.72,59.75,33300.0,43.6172,43.6536,43.4789,43.5008,33300.0
2011-09-19 09:50:00,59.73,59.9,59.65,59.73,56500.0,43.4862,43.61,43.4279,43.4862,56500.0
2011-09-19 10:00:00,59.77,59.92,59.76,59.87,36100.0,43.5153,43.6245,43.508,43.5881,36100.0
2011-09-19 10:10:00,59.85,59.87,59.5,59.55,33000.0,43.5736,43.5881,43.3187,43.3551,33000.0
2011-09-19 10:20:00,59.55,59.7,59.49,59.68,17900.0,43.3551,43.4644,43.3115,43.4498,17900.0
2011-09-19 10:30:00,59.69,59.77,59.57,59.59,23000.0,43.4571,43.5153,43.3697,43.3843,23000.0
2011-09-19 10:40:00,59.58,59.67,59.5,59.63,20600.0,43.377,43.4425,43.3187,43.4134,20600.0
2011-09-19 10:50:00,59.63,59.69,59.46,59.46,85200.0,43.4134,43.4571,43.2896,43.2896,85200.0
2011-09-19 11:00:00,59.47,59.58,59.47,59.54,42000.0,43.2969,43.377,43.2969,43.3479,42000.0
2011-09-19 11:10:00,59.53,59.53,59.43,59.52,83200.0,43.3406,43.3406,43.2678,43.3333,83200.0
2011-09-19 11:20:00,59.52,59.64,59.5,59.52,45400.0,43.3333,43.4207,43.3187,43.3333,45400.0
2011-09-19 11:30:00,59.51,59.77,59.47,59.75,92400.0,43.326,43.5153,43.2969,43.5008,92400.0
2011-09-19 11:40:00,59.75,59.91,59.74,59.91,81700.0,43.5008,43.6172,43.4935,43.6172,81700.0
2011-09-19 11:50:00,59.91,59.91,59.7,59.71,25900.0,43.6172,43.6172,43.4644,43.4716,25900.0
2011-09-19 12:00:00,59.72,59.82,59.71,59.77,102300.0,43.4789,43.5517,43.4716,43.5153,102300.0
2011-09-19 12:10:00,59.77,59.79,59.66,59.69,40400.0,43.5153,43.5299,43.4352,43.4571,40400.0
2011-09-19 12:20:00,59.7,59.71,59.61,59.65,30700.0,43.4644,43.4716,43.3988,43.4279,30700.0
2011-09-19 12:30:00,59.65,59.7,59.6,59.63,38800.0,43.4279,43.4644,43.3915,43.4134,38800.0
2011-09-19 12:40:00,59.61,59.63,59.5,59.5,41600.0,43.3988,43.4134,43.3187,43.3187,41600.0
2011-09-19 12:50:00,59.52,59.52,59.4,59.44,34700.0,43.3333,43.3333,43.2459,43.2751,34700.0
2011-09-19 13:00:00,59.43,59.44,59.39,59.41,46100.0,43.2678,43.2751,43.2387,43.2532,46100.0
2011-09-19 13:10:00,59.41,59.43,59.3,59.38,27900.0,43.2532,43.2678,43.1731,43.2314,27900.0
2011-09-19 13:20:00,59.39,59.55,59.37,59.49,32800.0,43.2387,43.3551,43.2241,43.3115,32800.0
2011-09-19 13:30:00,59.49,59.54,59.48,59.5,26200.0,43.3115,43.3479,43.3042,43.3187,26200.0
2011-09-19 13:40:00,59.51,59.66,59.51,59.6,96900.0,43.326,43.4352,43.326,43.3915,96900.0
2011-09-19 13:50:00,59.6,59.64,59.57,59.62,27400.0,43.3915,43.4207,43.3697,43.4061,27400.0
2011-09-19 14:00:00,59.62,59.7,59.53,59.65,51200.0,43.4061,43.4644,43.3406,43.4279,51200.0
2011-09-19 14:10:00,59.64,59.72,59.63,59.66,96800.0,43.4207,43.4789,43.4134,43.4352,96800.0
2011-09-19 14:20:00,59.66,59.69,59.63,59.66,44700.0,43.4352,43.4571,43.4134,43.4352,44700.0
2011-09-19 14:30:00,59.65,59.86,59.64,59.86,77200.0,43.4279,43.5808,43.4207,43.5808,77200.0
2011-09-19 14:40:00,59.87,59.95,59.8,59.88,58800.0,43.5881,43.6464,43.5372,43.5954,58800.0
2011-09-19 14:50:00,59.89,59.92,59.72,59.76,71800.0,43.6027,43.6245,43.4789,43.508,71800.0
2011-09-19 15:00:00,59.76,59.78,59.67,59.73,35400.0,43.508,43.5226,43.4425,43.4862,35400.0
2011-09-19 15:10:00,59.72,60.16,59.71,60.08,181500.0,43.4789,43.7993,43.4716,43.741,181500.0
2011-09-19 15:20:00,60.1,60.34,60.07,60.2,75000.0,43.7556,43.9303,43.7337,43.8284,75000.0
2011-09-19 15:30:00,60.2,60.33,60.16,60.27,134200.0,43.8284,43.923,43.7993,43.8793,134200.0
2011-09-19 15:40:00,60.27,60.4,60.22,60.32,85900.0,43.8793,43.974,43.8429,43.9157,85900.0
2011-09-19 15:50:00,60.33,60.37,60.16,60.18,165200.0,43.923,43.9521,43.7993,43.8138,165200.0
2011-09-20 09:30:00,60.43,60.65,60.07,60.27,63300.0,43.9958,44.156,43.7337,43.8793,63300.0
2011-09-20 09:40:00,60.27,60.27,60.0,60.06,40400.0,43.8793,43.8793,43.6828,43.7264,40400.0
2011-09-20 09:50:00,60.01,60.04,59.88,59.96,28200.0,43.69,43.7119,43.5954,43.6536,28200.0
2011-09-20 10:00:00,59.95,60.02,59.64,59.68,58900.0,43.6464,43.6973,43.4207,43.4498,58900.0
2011-09-20 10:10:00,59.64,59.83,59.55,59.74,34900.0,43.4207,43.559,43.3551,43.4935,34900.0
2011-09-20 10:20:00,59.75,59.84,59.67,59.79,31700.0,43.5008,43.5663,43.4425,43.5299,31700.0
2011-09-20 10:30:00,59.81,60.02,59.77,60.01,38400.0,43.5444,43.6973,43.5153,43.69,38400.0
2011-09-20 10:40:00,60.01,60.2,60.0,60.17,40100.0,43.69,43.8284,43.6828,43.8065,40100.0
2011-09-20 10:50:00,60.18,60.2,59.92,60.1,63900.0,43.8138,43.8284,43.6245,43.7556,63900.0
2011-09-20 11:00:00,60.1,60.29,60.05,60.29,92500.0,43.7556,43.8939,43.7192,43.8939,92500.0
2011-09-20 11:10:00,60.28,60.28,60.1,60.16,41500.0,43.8866,43.8866,43.7556,43.7993,41500.0
2011-09-20 11:20:00,60.17,60.17,59.87,59.94,45900.0,43.8065,43.8065,43.5881,43.6391,45900.0
2011-09-20 11:30:00,59.96,59.99,59.83,59.88,37900.0,43.6536,43.6755,43.559,43.5954,37900.0
2011-09-20 11:40:00,59.9,59.94,59.8,59.92,18600.0,43.61,43.6391,43.5372,43.6245,18600.0
2011-09-20 11:50:00,59.91,60.01,59.9,59.98,25500.0,43.6172,43.69,43.61,43.6682,25500.0
2011-09-20 12:00:00,59.97,59.97,59.74,59.76,14300.0,43.6609,43.6609,43.4935,43.508,14300.0
2011-09-20 12:10:00,59.77,59.77,59.65,59.66,20500.0,43.5153,43.5153,43.4279,43.4352,20500.0
2011-09-20 12:20:00,59.66,59.69,59.62,59.62,25300.0,43.4352,43.4571,43.4061,43.4061,25300.0
2011-09-20 12:30:00,59.6,59.7,59.58,59.6,29100.0,43.3915,43.4644,43.377,43.3915,29100.0
2011-09-20 12:40:00,59.6,59.71,59.59,59.7,21900.0,43.3915,43.4716,43.3843,43.4644,21900.0
2011-09-20 12:50:00,59.7,59.89,59.7,59.85,35500.0,43.4644,43.6027,43.4644,43.5736,35500.0
2011-09-20 13:00:00,59.84,59.95,59.84,59.92,20400.0,43.5663,43.6464,43.5663,43.6245,20400.0
2011-09-20 13:10:00,59.93,60.0,59.9,59.95,20900.0,43.6318,43.6828,43.61,43.6464,20900.0
2011-09-20 13:20:00,59.94,59.98,59.89,59.91,29000.0,43.6391,43.6682,43.6027,43.6172,29000.0
2011-09-20 13:30:00,59.9,59.92,59.83,59.87,19900.0,43.61,43.6245,43.559,43.5881,19900.0
2011-09-20 13:40:00,59.86,59.89,59.76,59.89,35700.0,43.5808,43.6027,43.508,43.6027,35700.0
2011-09-20 13:50:00,59.89,59.91,59.84,59.89,25000.0,43.6027,43.6172,43.5663,43.6027,25000.0
2011-09-20 14:00:00,59.89,60.0,59.84,60.0,38600.0,43.6027,43.6828,43.5663,43.6828,38600.0
2011-09-20 14:10:00,59.99,60.04,59.97,59.97,62100.0,43.6755,43.7119,43.6609,43.6609,62100.0
2011-09-20 14:20:00,59.96,59.99,59.94,59.97,12000.0,43.6536,43.6755,43.6391,43.6609,12000.0
2011-09-20 14:30:00,59.96,60.01,59.76,59.84,27200.0,43.6536,43.69,43.508,43.5663,27200.0
2011-09-20 14:40:00,59.83,59.86,59.76,59.86,21000.0,43.559,43.5808,43.508,43.5808,21000.0
2011-09-20 14:50:00,59.86,60.0,59.84,59.95,36500.0,43.5808,43.6828,43.5663,43.6464,36500.0
2011-09-20 15:00:00,59.94,59.97,59.52,59.55,74300.0,43.6391,43.6609,43.3333,43.3551,74300.0
2011-09-20 15:10:00,59.55,59.69,59.5,59.55,32400.0,43.3551,43.4571,43.3187,43.3551,32400.0
2011-09-20 15:20:00,59.55,59.66,59.54,59.58,42200.0,43.3551,43.4352,43.3479,43.377,42200.0
2011-09-20 15:30:00,59.57,59.81,59.53,59.78,95700.0,43.3697,43.5444,43.3406,43.5226,95700.0
2011-09-20 15:40:00,59.78,59.8,59.53,59.71,232300.0,43.5226,43.5372,43.3406,43.4716,232300.0
2011-09-20 15:50:00,59.7,59.7,59.55,59.59,162400.0,43.4644,43.4644,43.3551,43.3843,162400.0
2011-09-21 09:30:00,59.8,59.92,59.34,59.34,65000.0,43.5372,43.6245,43.2023,43.2023,65000.0
2011-09-21 09:40:00,59.34,59.41,59.0,59.11,35100.0,43.2023,43.2532,42.9547,43.0348,35100.0
2011-09-21 09:50:00,59.13,59.49,59.11,59.46,57800.0,43.0494,43.3115,43.0348,43.2896,57800.0
2011-09-21 10:00:00,59.47,59.64,59.38,59.39,40000.0,43.2969,43.4207,43.2314,43.2387,40000.0
2011-09-21 10:10:00,59.4,59.44,59.23,59.4,44300.0,43.2459,43.2751,43.1222,43.2459,44300.0
2011-09-21 10:20:00,59.42,59.49,59.3,59.38,34100.0,43.2605,43.3115,43.1731,43.2314,34100.0
2011-09-21 10:30:00,59.38,59.53,59.35,59.42,52200.0,43.2314,43.3406,43.2095,43.2605,52200.0
2011-09-21 10:40:00,59.42,59.58,59.28,59.31,62300.0,43.2605,43.377,43.1586,43.1804,62300.0
2011-09-21 10:50:00,59.27,59.28,58.97,59.07,54500.0,43.1513,43.1586,42.9329,43.0057,54500.0
2011-09-21 11:00:00,59.08,59.08,58.81,58.85,36200.0,43.013,43.013,42.8164,42.8455,36200.0
2011-09-21 11:10:00,58.84,58.95,58.76,58.81,58700.0,42.8382,42.9183,42.78,42.8164,58700.0
2011-09-21 11:20:00,58.81,58.85,58.7,58.78,44000.0,42.8164,42.8455,42.7363,42.7945,44000.0
2011-09-21 11:30:00,58.79,58.9,58.74,58.88,29300.0,42.8018,42.8819,42.7654,42.8674,29300.0
2011-09-21 11:40:00,58.88,59.0,58.87,58.97,39000.0,42.8674,42.9547,42.8601,42.9329,39000.0
2011-09-21 11:50:00,58.96,58.97,58.73,58.76,29400.0,42.9256,42.9329,42.7581,42.78,29400.0
2011-09-21 12:00:00,58.76,58.89,58.76,58.8,40300.0,42.78,42.8746,42.78,42.8091,40300.0
2011-09-21 12:10:00,58.8,58.87,58.76,58.83,39000.0,42.8091,42.8601,42.78,42.831,39000.0
2011-09-21 12:20:00,58.82,58.86,58.58,58.59,63300.0,42.8237,42.8528,42.6489,42.6562,63300.0
2011-09-21 12:30:00,58.58,58.74,58.52,58.67,50600.0,42.6489,42.7654,42.6053,42.7145,50600.0
2011-09-21 12:40:00,58.67,58.72,58.52,58.6,41400.0,42.7145,42.7509,42.6053,42.6635,41400.0
2011-09-21 12:50:00,58.6,58.69,58.5,58.68,46800.0,42.6635,42.729,42.5907,42.7217,46800.0
2011-09-21 13:00:00,58.67,58.74,58.56,58.7,33500.0,42.7145,42.7654,42.6344,42.7363,33500.0
2011-09-21 13:10:00,58.69,58.73,58.54,58.58,23700.0,42.729,42.7581,42.6198,42.6489,23700.0
2011-09-21 13:20:00,58.58,58.63,58.52,58.59,24600.0,42.6489,42.6853,42.6053,42.6562,24600.0
2011-09-21 13:30:00,58.58,58.63,58.52,58.57,32500.0,42.6489,42.6853,42.6053,42.6417,32500.0
2011-09-21 13:40:00,58.57,58.62,58.53,58.55,28800.0,42.6417,42.6781,42.6125,42.6271,28800.0
2011-09-21 13:50:00,58.54,58.63,58.53,58.59,24800.0,42.6198,42.6853,42.6125,42.6562,24800.0
2011-09-21 14:00:00,58.61,58.78,58.58,58.76,46800.0,42.6708,42.7945,42.6489,42.78,46800.0
2011-09-21 14:10:00,58.75,58.82,58.72,58.8,42300.0,42.7727,42.8237,42.7509,42.8091,42300.0
2011-09-21 14:20:00,58.79,59.04,58.33,58.59,120100.0,42.8018,42.9838,42.4669,42.6562,120100.0
2011-09-21 14:30:00,58.61,58.73,58.14,58.3,80400.0,42.6708,42.7581,42.3286,42.4451,80400.0
2011-09-21 14:40:00,58.28,58.49,58.15,58.49,61200.0,42.4305,42.5834,42.3359,42.5834,61200.0
2011-09-21 14:50:00,58.47,58.53,58.36,58.4,61400.0,42.5689,42.6125,42.4888,42.5179,61400.0
2011-09-21 15:00:00,58.36,58.6,58.29,58.51,76600.0,42.4888,42.6635,42.4378,42.598,76600.0
2011-09-21 15:10:00,58.51,58.69,58.4,58.46,75200.0,42.598,42.729,42.5179,42.5616,75200.0
2011-09-21 15:20:00,58.46,58.51,58.16,58.28,98500.0,42.5616,42.598,42.3432,42.4305,98500.0
2011-09-21 15:30:00,58.29,58.33,57.78,57.8,117700.0,42.4378,42.4669,42.0665,42.0811,117700.0
2011-09-21 15:40:00,57.77,57.79,57.53,57.55,174800.0,42.0592,42.0738,41.8845,41.8991,174800.0
2011-09-21 15:50:00,57.55,57.55,57.22,57.25,277800.0,41.8991,41.8991,41.6588,41.6806,277800.0
2011-09-22 09:30:00,56.15,56.35,55.55,55.75,78600.0,40.8798,41.0254,40.443,40.5886,78600.0
2011-09-22 09:40:00,55.75,55.85,55.38,55.38,61300.0,40.5886,40.6614,40.3192,40.3192,61300.0
2011-09-22 09:50:00,55.39,55.75,55.33,55.42,86600.0,40.3265,40.5886,40.2828,40.3483,86600.0
2011-09-22 10:00:00,55.45,55.77,55.44,55.7,106800.0,40.3702,40.6031,40.3629,40.5522,106800.0
2011-09-22 10:10:00,55.7,55.76,55.55,55.75,134600.0,40.5522,40.5958,40.443,40.5886,134600.0
2011-09-22 10:20:00,55.75,56.0,55.58,55.63,55000.0,40.5886,40.7706,40.4648,40.5012,55000.0
2011-09-22 10:30:00,55.64,55.9,55.56,55.57,61800.0,40.5085,40.6978,40.4502,40.4575,61800.0
2011-09-22 10:40:00,55.58,55.75,55.52,55.73,39800.0,40.4648,40.5886,40.4211,40.574,39800.0
2011-09-22 10:50:00,55.72,55.79,55.48,55.59,60900.0,40.5667,40.6177,40.392,40.4721,60900.0
2011-09-22 11:00:00,55.6,55.73,55.5,55.5,38000.0,40.4794,40.574,40.4066,40.4066,38000.0
2011-09-22 11:10:00,55.51,55.71,55.47,55.71,48100.0,40.4138,40.5594,40.3847,40.5594,48100.0
2011-09-22 11:20:00,55.7,55.82,55.6,55.69,65300.0,40.5522,40.6395,40.4794,40.5449,65300.0
2011-09-22 11:30:00,55.67,55.91,55.66,55.8,48400.0,40.5303,40.7051,40.523,40.625,48400.0
2011-09-22 11:40:00,55.8,55.89,55.7,55.79,42300.0,40.625,40.6905,40.5522,40.6177,42300.0
2011-09-22 11:50:00,55.78,55.84,55.62,55.63,44200.0,40.6104,40.6541,40.4939,40.5012,44200.0
2011-09-22 12:00:00,55.63,55.69,55.45,55.56,58000.0,40.5012,40.5449,40.3702,40.4502,58000.0
2011-09-22 12:10:00,55.54,55.69,55.46,55.58,59300.0,40.4357,40.5449,40.3774,40.4648,59300.0
2011-09-22 12:20:00,55.56,55.76,55.48,55.62,80400.0,40.4502,40.5958,40.392,40.4939,80400.0
2011-09-22 12:30:00,55.62,55.69,55.54,55.64,43400.0,40.4939,40.5449,40.4357,40.5085,43400.0
2011-09-22 12:40:00,55.66,55.83,55.65,55.83,35800.0,40.523,40.6468,40.5158,40.6468,35800.0
2011-09-22 12:50:00,55.84,55.97,55.82,55.95,49300.0,40.6541,40.7487,40.6395,40.7342,49300.0
2011-09-22 13:00:00,55.97,55.99,55.67,55.68,54500.0,40.7487,40.7633,40.5303,40.5376,54500.0
2011-09-22 13:10:00,55.67,55.74,55.61,55.62,41300.0,40.5303,40.5813,40.4866,40.4939,41300.0
2011-09-22 13:20:00,55.62,55.72,55.46,55.65,70600.0,40.4939,40.5667,40.3774,40.5158,70600.0
2011-09-22 13:30:00,55.65,55.79,55.61,55.71,94000.0,40.5158,40.6177,40.4866,40.5594,94000.0
2011-09-22 13:40:00,55.72,55.9,55.68,55.83,72900.0,40.5667,40.6978,40.5376,40.6468,72900.0
2011-09-22 13:50:00,55.83,55.92,55.53,55.53,49600.0,40.6468,40.7123,40.4284,40.4284,49600.0
2011-09-22 14:00:00,55.55,55.66,55.47,55.64,59900.0,40.443,40.523,40.3847,40.5085,59900.0
2011-09-22 14:10:00,55.63,55.69,55.42,55.5,69500.0,40.5012,40.5449,40.3483,40.4066,69500.0
2011-09-22 14:20:00,55.53,56.2,55.52,56.0,134900.0,40.4284,40.9162,40.4211,40.7706,134900.0
2011-09-22 14:30:00,55.99,56.03,55.53,55.59,92100.0,40.7633,40.7924,40.4284,40.4721,92100.0
2011-09-22 14:40:00,55.58,55.9,55.52,55.74,112300.0,40.4648,40.6978,40.4211,40.5813,112300.0
2011-09-22 14:50:00,55.75,55.85,55.68,55.68,101500.0,40.5886,40.6614,40.5376,40.5376,101500.0
2011-09-22 15:00:00,55.66,55.66,55.43,55.56,84900.0,40.523,40.523,40.3556,40.4502,84900.0
2011-09-22 15:10:00,55.59,55.67,55.53,55.6,86100.0,40.4721,40.5303,40.4284,40.4794,86100.0
2011-09-22 15:20:00,55.59,55.59,55.27,55.4,144200.0,40.4721,40.4721,40.2391,40.3338,144200.0
2011-09-22 15:30:00,55.41,55.72,55.32,55.72,133100.0,40.341,40.5667,40.2755,40.5667,133100.0
2011-09-22 15:40:00,55.72,55.96,55.51,55.88,213700.0,40.5667,40.7415,40.4138,40.6832,213700.0
2011-09-22 15:50:00,55.86,56.04,55.66,55.87,271200.0,40.6687,40.7997,40.523,40.6759,271200.0
2011-09-23 09:30:00,53.97,56.1,53.95,55.71,228200.0,39.2926,40.8434,39.2781,40.5594,228200.0
2011-09-23 09:40:00,55.7,56.2,55.56,55.85,190500.0,40.5522,40.9162,40.4502,40.6614,190500.0
2011-09-23 09:50:00,55.86,56.47,55.77,56.24,80900.0,40.6687,41.1128,40.6031,40.9453,80900.0
2011-09-23 10:00:00,56.23,56.29,55.5,55.68,144300.0,40.938,40.9817,40.4066,40.5376,144300.0
2011-09-23 10:10:00,55.67,55.74,55.28,55.28,72000.0,40.5303,40.5813,40.2464,40.2464,72000.0
2011-09-23 10:20:00,55.29,55.79,55.25,55.72,66700.0,40.2537,40.6177,40.2245,40.5667,66700.0
2011-09-23 10:30:00,55.72,55.86,55.68,55.86,54500.0,40.5667,40.6687,40.5376,40.6687,54500.0
2011-09-23 10:40:00,55.86,56.27,55.71,56.26,66500.0,40.6687,40.9672,40.5594,40.9599,66500.0
2011-09-23 10:50:00,56.25,56.3,56.1,56.25,70300.0,40.9526,40.989,40.8434,40.9526,70300.0
2011-09-23 11:00:00,56.23,56.43,56.15,56.43,64300.0,40.938,41.0836,40.8798,41.0836,64300.0
2011-09-23 11:10:00,56.44,56.54,56.28,56.49,48200.0,41.0909,41.1637,40.9744,41.1273,48200.0
2011-09-23 11:20:00,56.51,56.69,56.49,56.6,33200.0,41.1419,41.2729,41.1273,41.2074,33200.0
2011-09-23 11:30:00,56.58,56.6,56.24,56.3,28300.0,41.1928,41.2074,40.9453,40.989,28300.0
2011-09-23 11:40:00,56.31,56.42,56.25,56.25,27000.0,40.9963,41.0764,40.9526,40.9526,27000.0
2011-09-23 11:50:00,56.27,56.35,56.19,56.35,32500.0,40.9672,41.0254,40.9089,41.0254,32500.0
2011-09-23 12:00:00,56.35,56.35,56.22,56.27,45000.0,41.0254,41.0254,40.9308,40.9672,45000.0
2011-09-23 12:10:00,56.27,56.32,56.2,56.23,50100.0,40.9672,41.0036,40.9162,40.938,50100.0
2011-09-23 12:20:00,56.24,56.24,55.97,56.04,24200.0,40.9453,40.9453,40.7487,40.7997,24200.0
2011-09-23 12:30:00,56.03,56.17,56.03,56.08,27100.0,40.7924,40.8943,40.7924,40.8288,27100.0
2011-09-23 12:40:00,56.07,56.26,55.85,56.07,78100.0,40.8215,40.9599,40.6614,40.8215,78100.0
2011-09-23 12:50:00,56.07,56.26,55.92,55.93,54200.0,40.8215,40.9599,40.7123,40.7196,54200.0
2011-09-23 13:00:00,55.97,55.97,55.64,55.67,35400.0,40.7487,40.7487,40.5085,40.5303,35400.0
2011-09-23 13:10:00,55.69,55.87,55.67,55.7,30600.0,40.5449,40.6759,40.5303,40.5522,30600.0
2011-09-23 13:20:00,55.7,55.81,55.68,55.71,30500.0,40.5522,40.6323,40.5376,40.5594,30500.0
2011-09-23 13:30:00,55.71,56.01,55.69,55.8,59900.0,40.5594,40.7779,40.5449,40.625,59900.0
2011-09-23 13:40:00,55.79,56.22,55.78,56.2,44600.0,40.6177,40.9308,40.6104,40.9162,44600.0
2011-09-23 13:50:00,56.22,56.25,56.05,56.09,60000.0,40.9308,40.9526,40.807,40.8361,60000.0
2011-09-23 14:00:00,56.09,56.19,56.02,56.12,56000.0,40.8361,40.9089,40.7851,40.8579,56000.0
2011-09-23 14:10:00,56.11,56.12,55.92,55.98,34600.0,40.8507,40.8579,40.7123,40.756,34600.0
2011-09-23 14:20:00,55.97,56.02,55.78,55.86,40000.0,40.7487,40.7851,40.6104,40.6687,40000.0
2011-09-23 14:30:00,55.85,55.99,55.83,55.94,54400.0,40.6614,40.7633,40.6468,40.7269,54400.0
2011-09-23 14:40:00,55.96,56.02,55.83,55.85,43300.0,40.7415,40.7851,40.6468,40.6614,43300.0
2011-09-23 14:50:00,55.84,55.91,55.7,55.73,46400.0,40.6541,40.7051,40.5522,40.574,46400.0
2011-09-23 15:00:00,55.74,55.91,55.71,55.77,49500.0,40.5813,40.7051,40.5594,40.6031,49500.0
2011-09-23 15:10:00,55.78,56.06,55.74,55.9,67900.0,40.6104,40.8143,40.5813,40.6978,67900.0
2011-09-23 15:20:00,55.9,56.1,55.9,56.08,70100.0,40.6978,40.8434,40.6978,40.8288,70100.0
2011-09-23 15:30:00,56.08,56.12,56.02,56.09,134700.0,40.8288,40.8579,40.7851,40.8361,134700.0
2011-09-23 15:40:00,56.08,56.12,55.78,55.81,94000.0,40.8288,40.8579,40.6104,40.6323,94000.0
2011-09-23 15:50:00,55.81,55.95,55.77,55.92,235900.0,40.6323,40.7342,40.6031,40.7123,235900.0
2011-09-26 09:30:00,56.49,56.87,56.35,56.41,53500.0,41.1273,41.404,41.0254,41.0691,53500.0
2011-09-26 09:40:00,56.41,56.7,56.38,56.61,35500.0,41.0691,41.2802,41.0472,41.2147,35500.0
2011-09-26 09:50:00,56.68,56.69,56.47,56.52,44700.0,41.2657,41.2729,41.1128,41.1492,44700.0
2011-09-26 10:00:00,56.51,56.58,56.3,56.47,78600.0,41.1419,41.1928,40.989,41.1128,78600.0
2011-09-26 10:10:00,56.47,56.47,56.24,56.35,81600.0,41.1128,41.1128,40.9453,41.0254,81600.0
2011-09-26 10:20:00,56.33,56.46,56.32,56.45,79000.0,41.0108,41.1055,41.0036,41.0982,79000.0
2011-09-26 10:30:00,56.45,56.47,56.05,56.11,66500.0,41.0982,41.1128,40.807,40.8507,66500.0
2011-09-26 10:40:00,56.12,56.42,56.11,56.27,69800.0,40.8579,41.0764,40.8507,40.9672,69800.0
2011-09-26 10:50:00,56.29,56.68,56.29,56.61,73600.0,40.9817,41.2657,40.9817,41.2147,73600.0
2011-09-26 11:00:00,56.67,57.01,56.65,57.01,47700.0,41.2584,41.5059,41.2438,41.5059,47700.0
2011-09-26 11:10:00,57.02,57.02,56.85,56.97,56400.0,41.5132,41.5132,41.3894,41.4768,56400.0
2011-09-26 11:20:00,56.98,57.16,56.9,57.16,54400.0,41.4841,41.6151,41.4258,41.6151,54400.0
2011-09-26 11:30:00,57.14,57.16,56.89,56.94,50500.0,41.6006,41.6151,41.4185,41.4549,50500.0
2011-09-26 11:40:00,56.93,57.29,56.93,57.28,65400.0,41.4477,41.7098,41.4477,41.7025,65400.0
2011-09-26 11:50:00,57.28,57.45,57.18,57.35,46900.0,41.7025,41.8262,41.6297,41.7534,46900.0
2011-09-26 12:00:00,57.34,57.36,56.98,57.01,50800.0,41.7462,41.7607,41.4841,41.5059,50800.0
2011-09-26 12:10:00,57.01,57.02,56.82,56.94,36000.0,41.5059,41.5132,41.3676,41.4549,36000.0
2011-09-26 12:20:00,56.94,57.08,56.8,56.95,30300.0,41.4549,41.5569,41.353,41.4622,30300.0
2011-09-26 12:30:00,56.93,57.06,56.8,56.8,39600.0,41.4477,41.5423,41.353,41.353,39600.0
2011-09-26 12:40:00,56.81,56.84,56.62,56.62,50000.0,41.3603,41.3821,41.222,41.222,50000.0
2011-09-26 12:50:00,56.64,56.71,56.58,56.66,37900.0,41.2365,41.2875,41.1928,41.2511,37900.0
2011-09-26 13:00:00,56.65,56.65,56.46,56.51,31300.0,41.2438,41.2438,41.1055,41.1419,31300.0
2011-09-26 13:10:00,56.51,56.56,56.44,56.49,34100.0,41.1419,41.1783,41.0909,41.1273,34100.0
2011-09-26 13:20:00,56.5,56.59,56.49,56.49,36800.0,41.1346,41.2001,41.1273,41.1273,36800.0
2011-09-26 13:30:00,56.5,56.6,56.38,56.47,41000.0,41.1346,41.2074,41.0472,41.1128,41000.0
2011-09-26 13:40:00,56.48,56.68,56.44,56.59,45200.0,41.12,41.2657,41.0909,41.2001,45200.0
2011-09-26 13:50:00,56.58,56.77,56.57,56.67,40700.0,41.1928,41.3312,41.1856,41.2584,40700.0
2011-09-26 14:00:00,56.68,57.04,56.63,56.9,83900.0,41.2657,41.5277,41.2292,41.4258,83900.0
2011-09-26 14:10:00,56.91,56.95,56.73,56.79,42800.0,41.4331,41.4622,41.3021,41.3457,42800.0
2011-09-26 14:20:00,56.78,56.88,56.72,56.82,57900.0,41.3385,41.4113,41.2948,41.3676,57900.0
2011-09-26 14:30:00,56.81,57.09,56.73,56.99,68100.0,41.3603,41.5642,41.3021,41.4913,68100.0
2011-09-26 14:40:00,56.99,57.14,56.83,56.86,46000.0,41.4913,41.6006,41.3749,41.3967,46000.0
2011-09-26 14:50:00,56.85,56.93,56.75,56.89,56800.0,41.3894,41.4477,41.3166,41.4185,56800.0
2011-09-26 15:00:00,56.92,57.14,56.89,56.98,64000.0,41.4404,41.6006,41.4185,41.4841,64000.0
2011-09-26 15:10:00,56.98,57.14,56.92,57.08,73700.0,41.4841,41.6006,41.4404,41.5569,73700.0
2011-09-26 15:20:00,57.07,57.08,56.87,56.96,82500.0,41.5496,41.5569,41.404,41.4695,82500.0
2011-09-26 15:30:00,56.97,56.99,56.83,56.98,112100.0,41.4768,41.4913,41.3749,41.4841,112100.0
2011-09-26 15:40:00,57.0,57.02,56.87,56.9,142800.0,41.4986,41.5132,41.404,41.4258,142800.0
2011-09-26 15:50:00,56.9,56.96,56.76,56.86,347800.0,41.4258,41.4695,41.3239,41.3967,347800.0
2011-09-27 09:30:00,57.59,58.34,57.59,58.01,61500.0,41.9282,42.4742,41.9282,42.234,61500.0
2011-09-27 09:40:00,57.97,58.15,57.71,58.13,43600.0,42.2048,42.3359,42.0155,42.3213,43600.0
2011-09-27 09:50:00,58.13,58.45,58.12,58.43,68500.0,42.3213,42.5543,42.314,42.5397,68500.0
2011-09-27 10:00:00,58.41,58.57,58.05,58.25,97100.0,42.5252,42.6417,42.2631,42.4087,97100.0
2011-09-27 10:10:00,58.25,58.49,58.23,58.3,72800.0,42.4087,42.5834,42.3941,42.4451,72800.0
2011-09-27 10:20:00,58.31,58.53,58.18,58.53,62700.0,42.4524,42.6125,42.3577,42.6125,62700.0
2011-09-27 10:30:00,58.53,58.65,58.5,58.57,46100.0,42.6125,42.6999,42.5907,42.6417,46100.0
2011-09-27 10:40:00,58.56,58.61,58.45,58.59,45000.0,42.6344,42.6708,42.5543,42.6562,45000.0
2011-09-27 10:50:00,58.59,58.85,58.53,58.81,39400.0,42.6562,42.8455,42.6125,42.8164,39400.0
2011-09-27 11:00:00,58.81,58.85,58.69,58.7,35800.0,42.8164,42.8455,42.729,42.7363,35800.0
2011-09-27 11:10:00,58.71,58.74,58.57,58.65,30900.0,42.7436,42.7654,42.6417,42.6999,30900.0
2011-09-27 11:20:00,58.64,58.69,58.55,58.62,52900.0,42.6926,42.729,42.6271,42.6781,52900.0
2011-09-27 11:30:00,58.62,58.79,58.59,58.74,35700.0,42.6781,42.8018,42.6562,42.7654,35700.0
2011-09-27 11:40:00,58.74,58.78,58.59,58.63,33500.0,42.7654,42.7945,42.6562,42.6853,33500.0
2011-09-27 11:50:00,58.65,58.76,58.61,58.65,28000.0,42.6999,42.78,42.6708,42.6999,28000.0
2011-09-27 12:00:00,58.64,58.87,58.63,58.84,24400.0,42.6926,42.8601,42.6853,42.8382,24400.0
2011-09-27 12:10:00,58.82,58.92,58.76,58.77,38900.0,42.8237,42.8965,42.78,42.7873,38900.0
2011-09-27 12:20:00,58.78,58.84,58.7,58.71,21800.0,42.7945,42.8382,42.7363,42.7436,21800.0
2011-09-27 12:30:00,58.72,58.72,58.66,58.67,51200.0,42.7509,42.7509,42.7072,42.7145,51200.0
2011-09-27 12:40:00,58.65,58.71,58.63,58.7,23700.0,42.6999,42.7436,42.6853,42.7363,23700.0
2011-09-27 12:50:00,58.69,58.71,58.62,58.63,25100.0,42.729,42.7436,42.6781,42.6853,25100.0
2011-09-27 13:00:00,58.62,58.76,58.57,58.74,33700.0,42.6781,42.78,42.6417,42.7654,33700.0
2011-09-27 13:10:00,58.74,58.76,58.65,58.72,39400.0,42.7654,42.78,42.6999,42.7509,39400.0
2011-09-27 13:20:00,58.74,58.82,58.69,58.8,21600.0,42.7654,42.8237,42.729,42.8091,21600.0
2011-09-27 13:30:00,58.79,58.93,58.79,58.92,43600.0,42.8018,42.9038,42.8018,42.8965,43600.0
2011-09-27 13:40:00,58.93,58.94,58.82,58.89,35300.0,42.9038,42.911,42.8237,42.8746,35300.0
2011-09-27 13:50:00,58.91,58.99,58.9,58.93,30300.0,42.8892,42.9474,42.8819,42.9038,30300.0
2011-09-27 14:00:00,58.96,59.04,58.89,58.95,29400.0,42.9256,42.9838,42.8746,42.9183,29400.0
2011-09-27 14:10:00,58.97,59.16,58.97,59.16,48700.0,42.9329,43.0712,42.9329,43.0712,48700.0
2011-09-27 14:20:00,59.15,59.16,59.04,59.05,32400.0,43.0639,43.0712,42.9838,42.9911,32400.0
2011-09-27 14:30:00,59.04,59.16,59.04,59.13,44400.0,42.9838,43.0712,42.9838,43.0494,44400.0
2011-09-27 14:40:00,59.13,59.16,59.11,59.14,51000.0,43.0494,43.0712,43.0348,43.0566,51000.0
2011-09-27 14:50:00,59.12,59.15,58.96,58.98,45000.0,43.0421,43.0639,42.9256,42.9402,45000.0
2011-09-27 15:00:00,58.97,58.97,58.72,58.81,84600.0,42.9329,42.9329,42.7509,42.8164,84600.0
2011-09-27 15:10:00,58.8,58.82,58.67,58.81,121300.0,42.8091,42.8237,42.7145,42.8164,121300.0
2011-09-27 15:20:00,58.8,58.81,58.51,58.55,138700.0,42.8091,42.8164,42.598,42.6271,138700.0
2011-09-27 15:30:00,58.55,58.61,58.41,58.45,134300.0,42.6271,42.6708,42.5252,42.5543,134300.0
2011-09-27 15:40:00,58.44,58.52,58.12,58.25,226300.0,42.547,42.6053,42.314,42.4087,226300.0
2011-09-27 15:50:00,58.24,58.32,58.03,58.31,253500.0,42.4014,42.4596,42.2485,42.4524,253500.0
2011-09-28 09:30:00,58.37,58.7,58.34,58.66,56900.0,42.496,42.7363,42.4742,42.7072,56900.0
2011-09-28 09:40:00,58.62,58.89,58.57,58.71,44000.0,42.6781,42.8746,42.6417,42.7436,44000.0
2011-09-28 09:50:00,58.71,58.95,58.68,58.76,37300.0,42.7436,42.9183,42.7217,42.78,37300.0
2011-09-28 10:00:00,58.75,58.75,58.56,58.63,27300.0,42.7727,42.7727,42.6344,42.6853,27300.0
2011-09-28 10:10:00,58.61,58.63,58.11,58.16,43700.0,42.6708,42.6853,42.3068,42.3432,43700.0
2011-09-28 10:20:00,58.16,58.34,58.07,58.25,69500.0,42.3432,42.4742,42.2776,42.4087,69500.0
2011-09-28 10:30:00,58.27,58.36,58.03,58.07,82600.0,42.4232,42.4888,42.2485,42.2776,82600.0
2011-09-28 10:40:00,58.08,58.34,58.03,58.26,56900.0,42.2849,42.4742,42.2485,42.416,56900.0
2011-09-28 10:50:00,58.25,58.38,58.23,58.29,59400.0,42.4087,42.5033,42.3941,42.4378,59400.0
2011-09-28 11:00:00,58.27,58.31,58.09,58.21,52800.0,42.4232,42.4524,42.2922,42.3796,52800.0
2011-09-28 11:10:00,58.21,58.31,58.1,58.21,51300.0,42.3796,42.4524,42.2995,42.3796,51300.0
2011-09-28 11:20:00,58.19,58.3,58.15,58.3,39400.0,42.365,42.4451,42.3359,42.4451,39400.0
2011-09-28 11:30:00,58.31,58.53,58.2,58.4,46600.0,42.4524,42.6125,42.3723,42.5179,46600.0
2011-09-28 11:40:00,58.42,58.57,58.38,58.52,30800.0,42.5325,42.6417,42.5033,42.6053,30800.0
2011-09-28 11:50:00,58.51,58.69,58.51,58.62,35200.0,42.598,42.729,42.598,42.6781,35200.0
2011-09-28 12:00:00,58.63,58.68,58.44,58.44,25500.0,42.6853,42.7217,42.547,42.547,25500.0
2011-09-28 12:10:00,58.44,58.52,58.4,58.42,32200.0,42.547,42.6053,42.5179,42.5325,32200.0
2011-09-28 12:20:00,58.44,58.72,58.44,58.65,32800.0,42.547,42.7509,42.547,42.6999,32800.0
2011-09-28 12:30:00,58.66,58.66,58.45,58.55,25400.0,42.7072,42.7072,42.5543,42.6271,25400.0
2011-09-28 12:40:00,58.56,58.57,58.41,58.45,29500.0,42.6344,42.6417,42.5252,42.5543,29500.0
2011-09-28 12:50:00,58.45,58.77,58.45,58.73,57500.0,42.5543,42.7873,42.5543,42.7581,57500.0
2011-09-28 13:00:00,58.73,58.74,58.49,58.49,35100.0,42.7581,42.7654,42.5834,42.5834,35100.0
2011-09-28 13:10:00,58.49,58.49,58.39,58.45,30100.0,42.5834,42.5834,42.5106,42.5543,30100.0
2011-09-28 13:20:00,58.44,58.46,58.34,58.36,30300.0,42.547,42.5616,42.4742,42.4888,30300.0
2011-09-28 13:30:00,58.34,58.34,58.04,58.25,44800.0,42.4742,42.4742,42.2558,42.4087,44800.0
2011-09-28 13:40:00,58.25,58.28,58.1,58.14,32900.0,42.4087,42.4305,42.2995,42.3286,32900.0
2011-09-28 13:50:00,58.15,58.17,57.93,57.96,33300.0,42.3359,42.3504,42.1757,42.1976,33300.0
2011-09-28 14:00:00,57.95,58.04,57.82,58.01,37700.0,42.1903,42.2558,42.0956,42.234,37700.0
2011-09-28 14:10:00,57.99,58.13,57.95,58.1,34000.0,42.2194,42.3213,42.1903,42.2995,34000.0
2011-09-28 14:20:00,58.1,58.17,58.01,58.12,49200.0,42.2995,42.3504,42.234,42.314,49200.0
2011-09-28 14:30:00,58.12,58.18,58.02,58.15,40500.0,42.314,42.3577,42.2412,42.3359,40500.0
2011-09-28 14:40:00,58.15,58.18,57.98,58.01,38400.0,42.3359,42.3577,42.2121,42.234,38400.0
2011-09-28 14:50:00,58.01,58.12,57.97,58.09,44100.0,42.234,42.314,42.2048,42.2922,44100.0
2011-09-28 15:00:00,58.08,58.21,58.04,58.1,49300.0,42.2849,42.3796,42.2558,42.2995,49300.0
2011-09-28 15:10:00,58.1,58.29,57.98,58.03,49500.0,42.2995,42.4378,42.2121,42.2485,49500.0
2011-09-28 15:20:00,58.02,58.08,57.82,57.87,63800.0,42.2412,42.2849,42.0956,42.132,63800.0
2011-09-28 15:30:00,57.86,57.87,57.55,57.57,80400.0,42.1247,42.132,41.8991,41.9136,80400.0
2011-09-28 15:40:00,57.57,57.73,57.35,57.45,92000.0,41.9136,42.0301,41.7534,41.8262,92000.0
2011-09-28 15:50:00,57.45,57.55,57.39,57.46,217200.0,41.8262,41.8991,41.7826,41.8335,217200.0
2011-09-29 09:30:00,58.38,58.91,58.38,58.65,78200.0,42.5033,42.8892,42.5033,42.6999,78200.0
2011-09-29 09:40:00,58.59,59.22,58.59,59.1,26500.0,42.6562,43.1149,42.6562,43.0275,26500.0
2011-09-29 09:50:00,59.1,59.24,58.92,59.1,23200.0,43.0275,43.1295,42.8965,43.0275,23200.0
2011-09-29 10:00:00,59.11,59.14,58.71,58.74,39300.0,43.0348,43.0566,42.7436,42.7654,39300.0
2011-09-29 10:10:00,58.73,58.97,58.71,58.77,46300.0,42.7581,42.9329,42.7436,42.7873,46300.0
2011-09-29 10:20:00,58.77,58.92,58.65,58.73,41600.0,42.7873,42.8965,42.6999,42.7581,41600.0
2011-09-29 10:30:00,58.74,58.74,58.39,58.4,51400.0,42.7654,42.7654,42.5106,42.5179,51400.0
2011-09-29 10:40:00,58.39,58.49,58.24,58.48,83500.0,42.5106,42.5834,42.4014,42.5761,83500.0
2011-09-29 10:50:00,58.45,58.47,58.1,58.28,66100.0,42.5543,42.5689,42.2995,42.4305,66100.0
2011-09-29 11:00:00,58.28,58.45,58.26,58.29,73900.0,42.4305,42.5543,42.416,42.4378,73900.0
2011-09-29 11:10:00,58.29,58.34,58.17,58.18,27400.0,42.4378,42.4742,42.3504,42.3577,27400.0
2011-09-29 11:20:00,58.17,58.38,58.08,58.31,18300.0,42.3504,42.5033,42.2849,42.4524,18300.0
2011-09-29 11:30:00,58.33,58.41,58.24,58.3,24200.0,42.4669,42.5252,42.4014,42.4451,24200.0
2011-09-29 11:40:00,58.29,58.59,58.24,58.5,32500.0,42.4378,42.6562,42.4014,42.5907,32500.0
2011-09-29 11:50:00,58.51,58.54,58.32,58.35,16300.0,42.598,42.6198,42.4596,42.4815,16300.0
2011-09-29 12:00:00,58.38,58.47,58.25,58.27,19700.0,42.5033,42.5689,42.4087,42.4232,19700.0
2011-09-29 12:10:00,58.25,58.33,58.18,58.24,9500.0,42.4087,42.4669,42.3577,42.4014,9500.0
2011-09-29 12:20:00,58.25,58.42,58.22,58.32,21000.0,42.4087,42.5325,42.3868,42.4596,21000.0
2011-09-29 12:30:00,58.35,58.35,58.0,58.04,14700.0,42.4815,42.4815,42.2267,42.2558,14700.0
2011-09-29 12:40:00,58.05,58.2,57.93,58.17,27800.0,42.2631,42.3723,42.1757,42.3504,27800.0
2011-09-29 12:50:00,58.19,58.32,58.12,58.17,19900.0,42.365,42.4596,42.314,42.3504,19900.0
2011-09-29 13:00:00,58.18,58.39,58.14,58.34,19800.0,42.3577,42.5106,42.3286,42.4742,19800.0
2011-09-29 13:10:00,58.35,58.41,58.24,58.27,16300.0,42.4815,42.5252,42.4014,42.4232,16300.0
2011-09-29 13:20:00,58.25,58.28,58.04,58.05,11800.0,42.4087,42.4305,42.2558,42.2631,11800.0
2011-09-29 13:30:00,58.03,58.09,57.76,57.76,22700.0,42.2485,42.2922,42.0519,42.0519,22700.0
2011-09-29 13:40:00,57.76,57.88,57.65,57.8,23400.0,42.0519,42.1393,41.9719,42.0811,23400.0
2011-09-29 13:50:00,57.8,57.96,57.73,57.84,26300.0,42.0811,42.1976,42.0301,42.1102,26300.0
2011-09-29 14:00:00,57.86,57.91,57.51,57.52,37700.0,42.1247,42.1611,41.8699,41.8772,37700.0
2011-09-29 14:10:00,57.52,57.54,57.26,57.45,62400.0,41.8772,41.8918,41.6879,41.8262,62400.0
2011-09-29 14:20:00,57.45,57.6,57.35,57.55,34500.0,41.8262,41.9355,41.7534,41.8991,34500.0
2011-09-29 14:30:00,57.54,57.58,57.34,57.54,43700.0,41.8918,41.9209,41.7462,41.8918,43700.0
2011-09-29 14:40:00,57.54,57.62,57.3,57.37,40700.0,41.8918,41.95,41.717,41.768,40700.0
2011-09-29 14:50:00,57.36,57.48,57.26,57.48,36700.0,41.7607,41.8481,41.6879,41.8481,36700.0
2011-09-29 15:00:00,57.49,57.54,57.09,57.26,65200.0,41.8554,41.8918,41.5642,41.6879,65200.0
2011-09-29 15:10:00,57.28,57.46,57.19,57.23,41300.0,41.7025,41.8335,41.637,41.6661,41300.0
2011-09-29 15:20:00,57.22,57.53,57.18,57.48,52600.0,41.6588,41.8845,41.6297,41.8481,52600.0
2011-09-29 15:30:00,57.51,57.98,57.46,57.97,87000.0,41.8699,42.2121,41.8335,42.2048,87000.0
2011-09-29 15:40:00,57.97,58.11,57.76,57.98,86000.0,42.2048,42.3068,42.0519,42.2121,86000.0
2011-09-29 15:50:00,57.98,58.16,57.96,58.14,186900.0,42.2121,42.3432,42.1976,42.3286,186900.0
2011-09-30 09:30:00,57.45,57.56,57.08,57.45,73000.0,41.8262,41.9063,41.5569,41.8262,73000.0
2011-09-30 09:40:00,57.43,58.21,57.37,57.63,83200.0,41.8117,42.3796,41.768,41.9573,83200.0
2011-09-30 09:50:00,57.68,58.14,57.57,57.72,43900.0,41.9937,42.3286,41.9136,42.0228,43900.0
2011-09-30 10:00:00,57.68,58.01,57.63,58.0,74100.0,41.9937,42.234,41.9573,42.2267,74100.0
2011-09-30 10:10:00,58.01,58.17,57.88,58.15,46700.0,42.234,42.3504,42.1393,42.3359,46700.0
2011-09-30 10:20:00,58.13,58.25,57.99,58.02,39300.0,42.3213,42.4087,42.2194,42.2412,39300.0
2011-09-30 10:30:00,58.01,58.08,57.74,57.75,52300.0,42.234,42.2849,42.0374,42.0447,52300.0
2011-09-30 10:40:00,57.76,57.77,57.5,57.51,29600.0,42.0519,42.0592,41.8626,41.8699,29600.0
2011-09-30 10:50:00,57.5,57.78,57.5,57.61,76500.0,41.8626,42.0665,41.8626,41.9427,76500.0
2011-09-30 11:00:00,57.61,57.78,57.54,57.75,34500.0,41.9427,42.0665,41.8918,42.0447,34500.0
2011-09-30 11:10:00,57.71,57.86,57.66,57.69,26800.0,42.0155,42.1247,41.9791,42.001,26800.0
2011-09-30 11:20:00,57.7,57.88,57.69,57.75,30600.0,42.0083,42.1393,42.001,42.0447,30600.0
2011-09-30 11:30:00,57.76,58.12,57.74,58.11,29000.0,42.0519,42.314,42.0374,42.3068,29000.0
2011-09-30 11:40:00,58.11,58.32,58.04,58.32,28400.0,42.3068,42.4596,42.2558,42.4596,28400.0
2011-09-30 11:50:00,58.33,58.36,58.13,58.26,29600.0,42.4669,42.4888,42.3213,42.416,29600.0
2011-09-30 12:00:00,58.23,58.32,58.14,58.14,21500.0,42.3941,42.4596,42.3286,42.3286,21500.0
2011-09-30 12:10:00,58.13,58.14,57.96,57.99,22100.0,42.3213,42.3286,42.1976,42.2194,22100.0
2011-09-30 12:20:00,57.98,58.08,57.96,58.0,16800.0,42.2121,42.2849,42.1976,42.2267,16800.0
2011-09-30 12:30:00,58.01,58.01,57.84,57.9,27500.0,42.234,42.234,42.1102,42.1539,27500.0
2011-09-30 12:40:00,57.91,58.0,57.86,57.99,21500.0,42.1611,42.2267,42.1247,42.2194,21500.0
2011-09-30 12:50:00,58.0,58.0,57.82,57.83,12400.0,42.2267,42.2267,42.0956,42.1029,12400.0
2011-09-30 13:00:00,57.8,57.81,57.68,57.73,30000.0,42.0811,42.0883,41.9937,42.0301,30000.0
2011-09-30 13:10:00,57.72,57.86,57.7,57.86,34200.0,42.0228,42.1247,42.0083,42.1247,34200.0
2011-09-30 13:20:00,57.87,57.92,57.77,57.85,20800.0,42.132,42.1684,42.0592,42.1175,20800.0
2011-09-30 13:30:00,57.86,58.07,57.86,58.05,23400.0,42.1247,42.2776,42.1247,42.2631,23400.0
2011-09-30 13:40:00,58.06,58.09,57.94,58.05,17000.0,42.2704,42.2922,42.183,42.2631,17000.0
2011-09-30 13:50:00,58.05,58.05,57.8,57.83,25400.0,42.2631,42.2631,42.0811,42.1029,25400.0
2011-09-30 14:00:00,57.8,57.91,57.57,57.6,52100.0,42.0811,42.1611,41.9136,41.9355,52100.0
2011-09-30 14:10:00,57.58,57.61,57.44,57.46,57400.0,41.9209,41.9427,41.819,41.8335,57400.0
2011-09-30 14:20:00,57.46,57.46,57.07,57.13,57700.0,41.8335,41.8335,41.5496,41.5933,57700.0
2011-09-30 14:30:00,57.15,57.33,57.09,57.3,60000.0,41.6078,41.7389,41.5642,41.717,60000.0
2011-09-30 14:40:00,57.31,57.41,57.21,57.22,31100.0,41.7243,41.7971,41.6515,41.6588,31100.0
2011-09-30 14:50:00,57.22,57.44,57.01,57.33,55100.0,41.6588,41.819,41.5059,41.7389,55100.0
2011-09-30 15:00:00,57.32,57.57,57.2,57.5,60900.0,41.7316,41.9136,41.6442,41.8626,60900.0
2011-09-30 15:10:00,57.49,57.53,57.36,57.42,57000.0,41.8554,41.8845,41.7607,41.8044,57000.0
2011-09-30 15:20:00,57.4,57.48,57.27,57.29,89600.0,41.7898,41.8481,41.6952,41.7098,89600.0
2011-09-30 15:30:00,57.28,57.35,57.05,57.14,154300.0,41.7025,41.7534,41.535,41.6006,154300.0
2011-09-30 15:40:00,57.15,57.52,57.04,57.04,116200.0,41.6078,41.8772,41.5277,41.5277,116200.0
2011-09-30 15:50:00,57.04,57.12,56.88,56.9,357400.0,41.5277,41.586,41.4113,41.4258,357400.0
2011-10-03 09:30:00,56.85,56.85,56.6,56.66,66000.0,41.3894,41.3894,41.2074,41.2511,66000.0
2011-10-03 09:40:00,56.67,57.06,56.56,56.58,34700.0,41.2584,41.5423,41.1783,41.1928,34700.0
2011-10-03 09:50:00,56.58,56.73,56.42,56.73,34300.0,41.1928,41.3021,41.0764,41.3021,34300.0
2011-10-03 10:00:00,56.66,57.45,56.66,57.43,92400.0,41.2511,41.8262,41.2511,41.8117,92400.0
2011-10-03 10:10:00,57.42,57.72,57.25,57.28,39000.0,41.8044,42.0228,41.6806,41.7025,39000.0
2011-10-03 10:20:00,57.28,57.36,57.1,57.22,40400.0,41.7025,41.7607,41.5714,41.6588,40400.0
2011-10-03 10:30:00,57.22,57.24,56.8,56.87,35500.0,41.6588,41.6734,41.353,41.404,35500.0
2011-10-03 10:40:00,56.89,56.96,56.7,56.85,37800.0,41.4185,41.4695,41.2802,41.3894,37800.0
2011-10-03 10:50:00,56.86,56.99,56.71,56.91,37300.0,41.3967,41.4913,41.2875,41.4331,37300.0
2011-10-03 11:00:00,56.91,56.99,56.68,56.97,40900.0,41.4331,41.4913,41.2657,41.4768,40900.0
2011-10-03 11:10:00,56.98,57.27,56.94,57.27,37600.0,41.4841,41.6952,41.4549,41.6952,37600.0
2011-10-03 11:20:00,57.28,57.32,57.13,57.26,30800.0,41.7025,41.7316,41.5933,41.6879,30800.0
2011-10-03 11:30:00,57.25,57.38,57.17,57.23,27900.0,41.6806,41.7753,41.6224,41.6661,27900.0
2011-10-03 11:40:00,57.22,57.25,56.92,56.94,23800.0,41.6588,41.6806,41.4404,41.4549,23800.0
2011-10-03 11:50:00,56.95,57.22,56.93,57.16,38200.0,41.4622,41.6588,41.4477,41.6151,38200.0
2011-10-03 12:00:00,57.17,57.19,56.87,56.88,23900.0,41.6224,41.637,41.404,41.4113,23900.0
2011-10-03 12:10:00,56.87,56.88,56.63,56.66,39700.0,41.404,41.4113,41.2292,41.2511,39700.0
2011-10-03 12:20:00,56.67,56.76,56.64,56.71,36300.0,41.2584,41.3239,41.2365,41.2875,36300.0
2011-10-03 12:30:00,56.69,56.75,56.57,56.72,37800.0,41.2729,41.3166,41.1856,41.2948,37800.0
2011-10-03 12:40:00,56.72,56.81,56.64,56.64,41100.0,41.2948,41.3603,41.2365,41.2365,41100.0
2011-10-03 12:50:00,56.66,56.67,56.53,56.56,13200.0,41.2511,41.2584,41.1564,41.1783,13200.0
2011-10-03 13:00:00,56.56,56.57,56.36,56.4,19200.0,41.1783,41.1856,41.0327,41.0618,19200.0
2011-10-03 13:10:00,56.4,56.47,56.06,56.18,42600.0,41.0618,41.1128,40.8143,40.9016,42600.0
2011-10-03 13:20:00,56.18,56.3,56.12,56.29,33400.0,40.9016,40.989,40.8579,40.9817,33400.0
2011-10-03 13:30:00,56.28,56.37,55.95,56.04,39100.0,40.9744,41.04,40.7342,40.7997,39100.0
2011-10-03 13:40:00,56.05,56.21,56.04,56.09,45000.0,40.807,40.9235,40.7997,40.8361,45000.0
2011-10-03 13:50:00,56.09,56.24,55.92,56.23,40800.0,40.8361,40.9453,40.7123,40.938,40800.0
2011-10-03 14:00:00,56.2,56.36,56.13,56.25,60700.0,40.9162,41.0327,40.8652,40.9526,60700.0
2011-10-03 14:10:00,56.25,56.25,56.0,56.05,85600.0,40.9526,40.9526,40.7706,40.807,85600.0
2011-10-03 14:20:00,56.03,56.12,55.85,55.9,84300.0,40.7924,40.8579,40.6614,40.6978,84300.0
2011-10-03 14:30:00,55.87,55.95,55.76,55.87,55000.0,40.6759,40.7342,40.5958,40.6759,55000.0
2011-10-03 14:40:00,55.83,55.87,55.63,55.71,30200.0,40.6468,40.6759,40.5012,40.5594,30200.0
2011-10-03 14:50:00,55.72,55.98,55.71,55.98,41200.0,40.5667,40.756,40.5594,40.756,41200.0
2011-10-03 15:00:00,55.96,56.23,55.92,56.01,54000.0,40.7415,40.938,40.7123,40.7779,54000.0
2011-10-03 15:10:00,56.02,56.06,55.92,56.01,45700.0,40.7851,40.8143,40.7123,40.7779,45700.0
2011-10-03 15:20:00,55.99,56.01,55.8,55.85,48900.0,40.7633,40.7779,40.625,40.6614,48900.0
2011-10-03 15:30:00,55.86,56.09,55.75,56.04,106300.0,40.6687,40.8361,40.5886,40.7997,106300.0
2011-10-03 15:40:00,56.04,56.31,55.89,56.25,98600.0,40.7997,40.9963,40.6905,40.9526,98600.0
2011-10-03 15:50:00,56.25,56.25,55.6,55.62,245700.0,40.9526,40.9526,40.4794,40.4939,245700.0
2011-10-04 09:30:00,55.02,55.49,54.81,55.07,96000.0,40.0571,40.3993,39.9042,40.0935,96000.0
2011-10-04 09:40:00,55.05,55.24,54.99,55.1,42400.0,40.0789,40.2173,40.0353,40.1153,42400.0
2011-10-04 09:50:00,55.01,55.16,54.72,55.15,100500.0,40.0498,40.159,39.8387,40.1517,100500.0
2011-10-04 10:00:00,55.15,55.34,54.97,55.3,104800.0,40.1517,40.2901,40.0207,40.2609,104800.0
2011-10-04 10:10:00,55.3,55.72,55.26,55.63,117600.0,40.2609,40.5667,40.2318,40.5012,117600.0
2011-10-04 10:20:00,55.63,55.66,55.22,55.33,78800.0,40.5012,40.523,40.2027,40.2828,78800.0
2011-10-04 10:30:00,55.33,55.46,55.25,55.44,66900.0,40.2828,40.3774,40.2245,40.3629,66900.0
2011-10-04 10:40:00,55.46,55.88,55.46,55.85,71400.0,40.3774,40.6832,40.3774,40.6614,71400.0
2011-10-04 10:50:00,55.83,55.88,55.71,55.88,69700.0,40.6468,40.6832,40.5594,40.6832,69700.0
2011-10-04 11:00:00,55.87,56.02,55.63,56.0,64000.0,40.6759,40.7851,40.5012,40.7706,64000.0
2011-10-04 11:10:00,56.0,56.02,55.84,55.84,46200.0,40.7706,40.7851,40.6541,40.6541,46200.0
2011-10-04 11:20:00,55.81,55.87,55.58,55.71,33100.0,40.6323,40.6759,40.4648,40.5594,33100.0
2011-10-04 11:30:00,55.7,55.7,55.35,55.4,41200.0,40.5522,40.5522,40.2974,40.3338,41200.0
2011-10-04 11:40:00,55.4,55.58,55.37,55.51,29000.0,40.3338,40.4648,40.3119,40.4138,29000.0
2011-10-04 11:50:00,55.52,55.7,55.52,55.63,50400.0,40.4211,40.5522,40.4211,40.5012,50400.0
2011-10-04 12:00:00,55.6,55.96,55.6,55.81,70100.0,40.4794,40.7415,40.4794,40.6323,70100.0
2011-10-04 12:10:00,55.81,55.9,55.71,55.77,41000.0,40.6323,40.6978,40.5594,40.6031,41000.0
2011-10-04 12:20:00,55.78,55.89,55.7,55.72,40300.0,40.6104,40.6905,40.5522,40.5667,40300.0
2011-10-04 12:30:00,55.72,55.86,55.7,55.83,45500.0,40.5667,40.6687,40.5522,40.6468,45500.0
2011-10-04 12:40:00,55.82,55.94,55.8,55.92,51400.0,40.6395,40.7269,40.625,40.7123,51400.0
2011-10-04 12:50:00,55.92,55.94,55.82,55.85,50200.0,40.7123,40.7269,40.6395,40.6614,50200.0
2011-10-04 13:00:00,55.84,55.91,55.68,55.84,58800.0,40.6541,40.7051,40.5376,40.6541,58800.0
2011-10-04 13:10:00,55.82,55.85,55.55,55.71,41500.0,40.6395,40.6614,40.443,40.5594,41500.0
2011-10-04 13:20:00,55.7,55.73,55.61,55.65,43200.0,40.5522,40.574,40.4866,40.5158,43200.0
2011-10-04 13:30:00,55.66,55.89,55.65,55.68,42000.0,40.523,40.6905,40.5158,40.5376,42000.0
2011-10-04 13:40:00,55.67,55.75,55.52,55.72,38000.0,40.5303,40.5886,40.4211,40.5667,38000.0
2011-10-04 13:50:00,55.72,55.81,55.54,55.58,49100.0,40.5667,40.6323,40.4357,40.4648,49100.0
2011-10-04 14:00:00,55.58,55.71,55.46,55.46,62200.0,40.4648,40.5594,40.3774,40.3774,62200.0
2011-10-04 14:10:00,55.46,55.48,55.4,55.48,38200.0,40.3774,40.392,40.3338,40.392,38200.0
2011-10-04 14:20:00,55.44,55.61,55.38,55.6,44000.0,40.3629,40.4866,40.3192,40.4794,44000.0
2011-10-04 14:30:00,55.6,55.71,55.55,55.63,76600.0,40.4794,40.5594,40.443,40.5012,76600.0
2011-10-04 14:40:00,55.64,55.67,55.26,55.41,97000.0,40.5085,40.5303,40.2318,40.341,97000.0
2011-10-04 14:50:00,55.4,55.4,55.16,55.24,106500.0,40.3338,40.3338,40.159,40.2173,106500.0
2011-10-04 15:00:00,55.25,55.4,55.13,55.15,106000.0,40.2245,40.3338,40.1372,40.1517,106000.0
2011-10-04 15:10:00,55.15,55.32,55.03,55.31,77500.0,40.1517,40.2755,40.0644,40.2682,77500.0
2011-10-04 15:20:00,55.28,55.82,55.28,55.64,126800.0,40.2464,40.6395,40.2464,40.5085,126800.0
2011-10-04 15:30:00,55.63,55.94,55.6,55.88,172000.0,40.5012,40.7269,40.4794,40.6832,172000.0
2011-10-04 15:40:00,55.87,56.49,55.76,56.46,224600.0,40.6759,41.1273,40.5958,41.1055,224600.0
2011-10-04 15:50:00,56.47,57.2,56.39,57.07,288100.0,41.1128,41.6442,41.0545,41.5496,288100.0
2011-10-05 09:30:00,56.78,57.1,56.76,57.08,139400.0,41.6751,41.91,41.6604,41.8953,139400.0
2011-10-05 09:40:00,57.07,57.14,56.73,56.8,148300.0,41.888,41.9394,41.6384,41.6898,148300.0
2011-10-05 09:50:00,56.82,56.9,56.4,56.58,37100.0,41.7045,41.7632,41.3962,41.5283,37100.0
2011-10-05 10:00:00,56.54,57.1,56.53,56.89,70300.0,41.499,41.91,41.4916,41.7559,70300.0
2011-10-05 10:10:00,56.89,57.0,56.75,56.93,82900.0,41.7559,41.8366,41.6531,41.7852,82900.0
2011-10-05 10:20:00,56.97,57.25,56.89,56.94,160800.0,41.8146,42.0201,41.7559,41.7926,160800.0
2011-10-05 10:30:00,56.95,57.35,56.94,57.22,49900.0,41.7999,42.0935,41.7926,41.9981,49900.0
2011-10-05 10:40:00,57.24,57.35,57.03,57.24,52000.0,42.0128,42.0935,41.8586,42.0128,52000.0
2011-10-05 10:50:00,57.23,57.36,57.14,57.33,47900.0,42.0054,42.1008,41.9394,42.0788,47900.0
2011-10-05 11:00:00,57.33,57.33,57.03,57.11,42200.0,42.0788,42.0788,41.8586,41.9173,42200.0
2011-10-05 11:10:00,57.09,57.14,56.97,57.05,43500.0,41.9027,41.9394,41.8146,41.8733,43500.0
2011-10-05 11:20:00,57.07,57.23,57.03,57.17,24700.0,41.888,42.0054,41.8586,41.9614,24700.0
2011-10-05 11:30:00,57.17,57.22,57.02,57.07,51900.0,41.9614,41.9981,41.8513,41.888,51900.0
2011-10-05 11:40:00,57.05,57.06,56.92,57.03,21300.0,41.8733,41.8806,41.7779,41.8586,21300.0
2011-10-05 11:50:00,57.04,57.1,56.94,56.98,44200.0,41.866,41.91,41.7926,41.8219,44200.0
2011-10-05 12:00:00,56.99,57.06,56.92,56.92,32400.0,41.8293,41.8806,41.7779,41.7779,32400.0
2011-10-05 12:10:00,56.93,56.98,56.72,56.75,31200.0,41.7852,41.8219,41.6311,41.6531,31200.0
2011-10-05 12:20:00,56.76,56.8,56.65,56.67,24600.0,41.6604,41.6898,41.5797,41.5944,24600.0
2011-10-05 12:30:00,56.68,56.78,56.59,56.67,26100.0,41.6017,41.6751,41.5357,41.5944,26100.0
2011-10-05 12:40:00,56.66,56.8,56.62,56.7,21800.0,41.587,41.6898,41.5577,41.6164,21800.0
2011-10-05 12:50:00,56.69,56.83,56.66,56.75,23000.0,41.6091,41.7118,41.587,41.6531,23000.0
2011-10-05 13:00:00,56.76,56.91,56.75,56.89,21400.0,41.6604,41.7705,41.6531,41.7559,21400.0
2011-10-05 13:10:00,56.87,56.94,56.69,56.89,24800.0,41.7412,41.7926,41.6091,41.7559,24800.0
2011-10-05 13:20:00,56.89,57.07,56.86,57.03,28000.0,41.7559,41.888,41.7338,41.8586,28000.0
2011-10-05 13:30:00,57.04,57.14,56.99,57.06,29000.0,41.866,41.9394,41.8293,41.8806,29000.0
2011-10-05 13:40:00,57.06,57.23,57.04,57.2,34000.0,41.8806,42.0054,41.866,41.9834,34000.0
2011-10-05 13:50:00,57.2,57.46,57.19,57.42,29800.0,41.9834,42.1742,41.9761,42.1449,29800.0
2011-10-05 14:00:00,57.43,57.52,57.37,57.44,33900.0,42.1522,42.2183,42.1082,42.1595,33900.0
2011-10-05 14:10:00,57.44,57.58,57.38,57.54,36200.0,42.1595,42.2623,42.1155,42.2329,36200.0
2011-10-05 14:20:00,57.52,57.54,57.41,57.42,27500.0,42.2183,42.2329,42.1375,42.1449,27500.0
2011-10-05 14:30:00,57.41,57.41,57.13,57.21,34100.0,42.1375,42.1375,41.932,41.9907,34100.0
2011-10-05 14:40:00,57.23,57.45,57.2,57.45,37500.0,42.0054,42.1669,41.9834,42.1669,37500.0
2011-10-05 14:50:00,57.46,57.59,57.44,57.46,28300.0,42.1742,42.2696,42.1595,42.1742,28300.0
2011-10-05 15:00:00,57.47,57.48,57.22,57.3,67800.0,42.1816,42.1889,41.9981,42.0568,67800.0
2011-10-05 15:10:00,57.28,57.6,57.28,57.57,87000.0,42.0421,42.277,42.0421,42.255,87000.0
2011-10-05 15:20:00,57.58,57.61,57.33,57.45,105400.0,42.2623,42.2843,42.0788,42.1669,105400.0
2011-10-05 15:30:00,57.45,57.84,57.45,57.83,110300.0,42.1669,42.4531,42.1669,42.4458,110300.0
2011-10-05 15:40:00,57.82,57.82,57.47,57.51,112100.0,42.4385,42.4385,42.1816,42.2109,112100.0
2011-10-05 15:50:00,57.51,57.8,57.51,57.74,176400.0,42.2109,42.4238,42.2109,42.3797,176400.0
2011-10-06 09:30:00,57.85,58.0,57.6,57.86,50400.0,42.4605,42.5706,42.277,42.4678,50400.0
2011-10-06 09:40:00,57.84,58.05,57.68,57.73,37800.0,42.4531,42.6073,42.3357,42.3724,37800.0
2011-10-06 09:50:00,57.72,57.91,57.57,57.91,37600.0,42.3651,42.5045,42.255,42.5045,37600.0
2011-10-06 10:00:00,57.89,58.07,57.71,58.06,30700.0,42.4898,42.622,42.3577,42.6146,30700.0
2011-10-06 10:10:00,58.09,58.3,58.08,58.16,33300.0,42.6366,42.7908,42.6293,42.688,33300.0
2011-10-06 10:20:00,58.18,58.38,58.16,58.19,28800.0,42.7027,42.8495,42.688,42.71,28800.0
2011-10-06 10:30:00,58.19,58.43,58.16,58.3,41300.0,42.71,42.8862,42.688,42.7908,41300.0
2011-10-06 10:40:00,58.28,58.39,58.26,58.29,33600.0,42.7761,42.8568,42.7614,42.7834,33600.0
2011-10-06 10:50:00,58.29,58.3,58.12,58.18,23700.0,42.7834,42.7908,42.6587,42.7027,23700.0
2011-10-06 11:00:00,58.19,58.3,58.13,58.23,38400.0,42.71,42.7908,42.666,42.7394,38400.0
2011-10-06 11:10:00,58.23,58.37,58.2,58.27,45300.0,42.7394,42.8421,42.7174,42.7687,45300.0
2011-10-06 11:20:00,58.27,58.38,58.1,58.38,23500.0,42.7687,42.8495,42.644,42.8495,23500.0
2011-10-06 11:30:00,58.37,58.49,58.33,58.46,32800.0,42.8421,42.9302,42.8128,42.9082,32800.0
2011-10-06 11:40:00,58.45,58.64,58.45,58.48,36400.0,42.9009,43.0403,42.9009,42.9229,36400.0
2011-10-06 11:50:00,58.49,58.6,58.48,58.58,25100.0,42.9302,43.011,42.9229,42.9963,25100.0
2011-10-06 12:00:00,58.58,58.65,58.51,58.55,26800.0,42.9963,43.0477,42.9449,42.9743,26800.0
2011-10-06 12:10:00,58.53,58.7,58.53,58.69,13400.0,42.9596,43.0844,42.9596,43.077,13400.0
2011-10-06 12:20:00,58.66,58.74,58.61,58.64,17400.0,43.055,43.1137,43.0183,43.0403,17400.0
2011-10-06 12:30:00,58.63,58.69,58.58,58.61,14000.0,43.033,43.077,42.9963,43.0183,14000.0
2011-10-06 12:40:00,58.61,58.62,58.41,58.49,14600.0,43.0183,43.0256,42.8715,42.9302,14600.0
2011-10-06 12:50:00,58.51,58.52,58.41,58.48,17800.0,42.9449,42.9522,42.8715,42.9229,17800.0
2011-10-06 13:00:00,58.46,58.5,58.33,58.47,17800.0,42.9082,42.9376,42.8128,42.9155,17800.0
2011-10-06 13:10:00,58.46,58.53,58.41,58.44,14200.0,42.9082,42.9596,42.8715,42.8935,14200.0
2011-10-06 13:20:00,58.44,58.58,58.4,58.4,16700.0,42.8935,42.9963,42.8642,42.8642,16700.0
2011-10-06 13:30:00,58.4,58.47,58.29,58.33,18300.0,42.8642,42.9155,42.7834,42.8128,18300.0
2011-10-06 13:40:00,58.33,58.5,58.3,58.46,27600.0,42.8128,42.9376,42.7908,42.9082,27600.0
2011-10-06 13:50:00,58.45,58.53,58.38,58.47,17300.0,42.9009,42.9596,42.8495,42.9155,17300.0
2011-10-06 14:00:00,58.47,58.59,58.36,58.55,31800.0,42.9155,43.0036,42.8348,42.9743,31800.0
2011-10-06 14:10:00,58.56,58.72,58.53,58.71,30000.0,42.9816,43.099,42.9596,43.0917,30000.0
2011-10-06 14:20:00,58.68,58.81,58.66,58.78,28200.0,43.0697,43.1651,43.055,43.1431,28200.0
2011-10-06 14:30:00,58.79,58.8,58.58,58.61,24200.0,43.1504,43.1578,42.9963,43.0183,24200.0
2011-10-06 14:40:00,58.6,58.7,58.55,58.6,33100.0,43.011,43.0844,42.9743,43.011,33100.0
2011-10-06 14:50:00,58.61,58.68,58.52,58.66,37700.0,43.0183,43.0697,42.9522,43.055,37700.0
2011-10-06 15:00:00,58.67,58.72,58.56,58.67,44000.0,43.0623,43.099,42.9816,43.0623,44000.0
2011-10-06 15:10:00,58.69,58.76,58.42,58.43,35900.0,43.077,43.1284,42.8788,42.8862,35900.0
2011-10-06 15:20:00,58.44,58.6,58.4,58.44,72600.0,42.8935,43.011,42.8642,42.8935,72600.0
2011-10-06 15:30:00,58.45,58.66,58.41,58.62,71800.0,42.9009,43.055,42.8715,43.0256,71800.0
2011-10-06 15:40:00,58.61,58.84,58.59,58.68,101700.0,43.0183,43.1871,43.0036,43.0697,101700.0
2011-10-06 15:50:00,58.68,58.97,58.68,58.9,134500.0,43.0697,43.2825,43.0697,43.2312,134500.0
2011-10-07 09:30:00,59.44,59.44,58.96,59.27,46600.0,43.6275,43.6275,43.2752,43.5027,46600.0
2011-10-07 09:40:00,59.27,59.32,59.14,59.2,37200.0,43.5027,43.5394,43.4073,43.4513,37200.0
2011-10-07 09:50:00,59.23,59.46,59.07,59.46,28600.0,43.4734,43.6422,43.3559,43.6422,28600.0
2011-10-07 10:00:00,59.44,59.6,59.32,59.46,45500.0,43.6275,43.7449,43.5394,43.6422,45500.0
2011-10-07 10:10:00,59.47,59.84,59.42,59.75,58900.0,43.6495,43.9211,43.6128,43.855,58900.0
2011-10-07 10:20:00,59.76,59.87,59.66,59.8,32500.0,43.8624,43.9431,43.789,43.8917,32500.0
2011-10-07 10:30:00,59.8,60.1,59.79,59.93,137900.0,43.8917,44.1119,43.8844,43.9871,137900.0
2011-10-07 10:40:00,59.91,59.95,59.64,59.73,22200.0,43.9725,44.0018,43.7743,43.8404,22200.0
2011-10-07 10:50:00,59.73,59.8,59.47,59.58,51400.0,43.8404,43.8917,43.6495,43.7303,51400.0
2011-10-07 11:00:00,59.58,59.78,59.58,59.72,70900.0,43.7303,43.8771,43.7303,43.833,70900.0
2011-10-07 11:10:00,59.75,59.76,59.62,59.68,41600.0,43.855,43.8624,43.7596,43.8037,41600.0
2011-10-07 11:20:00,59.66,59.99,59.62,59.96,61300.0,43.789,44.0312,43.7596,44.0092,61300.0
2011-10-07 11:30:00,59.95,60.09,59.88,59.91,66400.0,44.0018,44.1046,43.9504,43.9725,66400.0
2011-10-07 11:40:00,59.91,60.06,59.91,59.98,31500.0,43.9725,44.0826,43.9725,44.0238,31500.0
2011-10-07 11:50:00,59.99,60.22,59.99,60.2,30800.0,44.0312,44.2,44.0312,44.1853,30800.0
2011-10-07 12:00:00,60.2,60.23,59.78,60.09,66100.0,44.1853,44.2073,43.8771,44.1046,66100.0
2011-10-07 12:10:00,60.1,60.14,59.73,59.79,69900.0,44.1119,44.1413,43.8404,43.8844,69900.0
2011-10-07 12:20:00,59.79,59.97,59.67,59.87,65100.0,43.8844,44.0165,43.7963,43.9431,65100.0
2011-10-07 12:30:00,59.87,60.04,59.7,59.87,59400.0,43.9431,44.0679,43.8183,43.9431,59400.0
2011-10-07 12:40:00,59.87,59.9,59.58,59.66,50000.0,43.9431,43.9651,43.7303,43.789,50000.0
2011-10-07 12:50:00,59.69,59.71,59.39,59.46,40800.0,43.811,43.8257,43.5908,43.6422,40800.0
2011-10-07 13:00:00,59.46,59.53,59.26,59.32,29400.0,43.6422,43.6936,43.4954,43.5394,29400.0
2011-10-07 13:10:00,59.31,59.6,59.27,59.42,59200.0,43.5321,43.7449,43.5027,43.6128,59200.0
2011-10-07 13:20:00,59.42,59.57,59.35,59.46,30600.0,43.6128,43.7229,43.5614,43.6422,30600.0
2011-10-07 13:30:00,59.47,59.48,59.28,59.38,29700.0,43.6495,43.6569,43.5101,43.5835,29700.0
2011-10-07 13:40:00,59.37,59.55,59.26,59.51,37100.0,43.5761,43.7082,43.4954,43.6789,37100.0
2011-10-07 13:50:00,59.52,59.84,59.5,59.78,47800.0,43.6862,43.9211,43.6715,43.8771,47800.0
2011-10-07 14:00:00,59.78,59.85,59.69,59.72,26100.0,43.8771,43.9284,43.811,43.833,26100.0
2011-10-07 14:10:00,59.72,59.87,59.52,59.76,41600.0,43.833,43.9431,43.6862,43.8624,41600.0
2011-10-07 14:20:00,59.75,60.01,59.72,59.74,58200.0,43.855,44.0459,43.833,43.8477,58200.0
2011-10-07 14:30:00,59.76,59.96,59.69,59.8,49000.0,43.8624,44.0092,43.811,43.8917,49000.0
2011-10-07 14:40:00,59.8,59.82,59.55,59.64,56500.0,43.8917,43.9064,43.7082,43.7743,56500.0
2011-10-07 14:50:00,59.66,59.87,59.62,59.75,55900.0,43.789,43.9431,43.7596,43.855,55900.0
2011-10-07 15:00:00,59.75,59.87,59.64,59.84,48200.0,43.855,43.9431,43.7743,43.9211,48200.0
2011-10-07 15:10:00,59.84,60.11,59.76,60.04,68800.0,43.9211,44.1193,43.8624,44.0679,68800.0
2011-10-07 15:20:00,60.04,60.26,60.02,60.26,74600.0,44.0679,44.2294,44.0532,44.2294,74600.0
2011-10-07 15:30:00,60.25,60.29,60.03,60.03,59500.0,44.222,44.2514,44.0605,44.0605,59500.0
2011-10-07 15:40:00,60.02,60.06,59.81,59.84,142500.0,44.0532,44.0826,43.8991,43.9211,142500.0
2011-10-07 15:50:00,59.85,59.88,59.45,59.54,205300.0,43.9284,43.9504,43.6348,43.7009,205300.0
2011-10-10 09:30:00,60.56,60.99,60.56,60.98,34700.0,44.4496,44.7652,44.4496,44.7578,34700.0
2011-10-10 09:40:00,61.0,61.04,60.71,61.04,44200.0,44.7725,44.8019,44.5596,44.8019,44200.0
2011-10-10 09:50:00,61.07,61.18,60.92,61.12,50200.0,44.8239,44.9046,44.7138,44.8606,50200.0
2011-10-10 10:00:00,61.11,61.16,60.92,60.95,28700.0,44.8532,44.8899,44.7138,44.7358,28700.0
2011-10-10 10:10:00,60.97,61.13,60.96,61.06,35700.0,44.7505,44.8679,44.7431,44.8165,35700.0
2011-10-10 10:20:00,61.05,61.2,61.05,61.08,22000.0,44.8092,44.9193,44.8092,44.8312,22000.0
2011-10-10 10:30:00,61.06,61.21,61.0,61.2,28200.0,44.8165,44.9266,44.7725,44.9193,28200.0
2011-10-10 10:40:00,61.17,61.36,61.12,61.22,33200.0,44.8973,45.0367,44.8606,44.934,33200.0
2011-10-10 10:50:00,61.22,61.22,61.09,61.17,24300.0,44.934,44.934,44.8386,44.8973,24300.0
2011-10-10 11:00:00,61.15,61.19,61.06,61.12,25200.0,44.8826,44.912,44.8165,44.8606,25200.0
2011-10-10 11:10:00,61.13,61.18,61.08,61.17,18200.0,44.8679,44.9046,44.8312,44.8973,18200.0
2011-10-10 11:20:00,61.19,61.21,61.09,61.2,16800.0,44.912,44.9266,44.8386,44.9193,16800.0
2011-10-10 11:30:00,61.21,61.24,61.07,61.18,23800.0,44.9266,44.9487,44.8239,44.9046,23800.0
2011-10-10 11:40:00,61.15,61.21,61.13,61.15,23300.0,44.8826,44.9266,44.8679,44.8826,23300.0
2011-10-10 11:50:00,61.15,61.25,61.14,61.23,20300.0,44.8826,44.956,44.8753,44.9413,20300.0
2011-10-10 12:00:00,61.23,61.3,61.16,61.2,34000.0,44.9413,44.9927,44.8899,44.9193,34000.0
2011-10-10 12:10:00,61.18,61.27,61.17,61.2,22800.0,44.9046,44.9707,44.8973,44.9193,22800.0
2011-10-10 12:20:00,61.2,61.23,61.14,61.21,39200.0,44.9193,44.9413,44.8753,44.9266,39200.0
2011-10-10 12:30:00,61.2,61.23,61.16,61.19,22100.0,44.9193,44.9413,44.8899,44.912,22100.0
2011-10-10 12:40:00,61.18,61.24,61.15,61.18,25600.0,44.9046,44.9487,44.8826,44.9046,25600.0
2011-10-10 12:50:00,61.18,61.24,61.16,61.2,31000.0,44.9046,44.9487,44.8899,44.9193,31000.0
2011-10-10 13:00:00,61.21,61.29,61.19,61.28,28300.0,44.9266,44.9854,44.912,44.978,28300.0
2011-10-10 13:10:00,61.29,61.35,61.26,61.34,24700.0,44.9854,45.0294,44.9633,45.0221,24700.0
2011-10-10 13:20:00,61.33,61.43,61.33,61.37,28800.0,45.0147,45.0881,45.0147,45.0441,28800.0
2011-10-10 13:30:00,61.37,61.4,61.3,61.33,26900.0,45.0441,45.0661,44.9927,45.0147,26900.0
2011-10-10 13:40:00,61.32,61.36,61.27,61.32,23000.0,45.0074,45.0367,44.9707,45.0074,23000.0
2011-10-10 13:50:00,61.29,61.35,61.25,61.31,25700.0,44.9854,45.0294,44.956,45.0,25700.0
2011-10-10 14:00:00,61.3,61.35,61.18,61.21,32100.0,44.9927,45.0294,44.9046,44.9266,32100.0
2011-10-10 14:10:00,61.2,61.32,61.2,61.25,20900.0,44.9193,45.0074,44.9193,44.956,20900.0
2011-10-10 14:20:00,61.25,61.4,61.24,61.28,33600.0,44.956,45.0661,44.9487,44.978,33600.0
2011-10-10 14:30:00,61.28,61.34,61.18,61.18,42300.0,44.978,45.0221,44.9046,44.9046,42300.0
2011-10-10 14:40:00,61.17,61.26,61.17,61.17,37400.0,44.8973,44.9633,44.8973,44.8973,37400.0
2011-10-10 14:50:00,61.16,61.27,61.16,61.26,32000.0,44.8899,44.9707,44.8899,44.9633,32000.0
2011-10-10 15:00:00,61.25,61.27,61.13,61.18,50400.0,44.956,44.9707,44.8679,44.9046,50400.0
2011-10-10 15:10:00,61.19,61.22,61.03,61.16,42900.0,44.912,44.934,44.7945,44.8899,42900.0
2011-10-10 15:20:00,61.16,61.16,60.92,61.04,52900.0,44.8899,44.8899,44.7138,44.8019,52900.0
2011-10-10 15:30:00,61.03,61.26,60.99,61.21,105500.0,44.7945,44.9633,44.7652,44.9266,105500.0
2011-10-10 15:40:00,61.21,61.43,61.08,61.37,103300.0,44.9266,45.0881,44.8312,45.0441,103300.0
2011-10-10 15:50:00,61.39,61.67,61.39,61.65,163600.0,45.0588,45.2643,45.0588,45.2496,163600.0
2011-10-11 09:30:00,61.19,61.42,61.14,61.29,22200.0,44.912,45.0808,44.8753,44.9854,22200.0
2011-10-11 09:40:00,61.39,61.54,61.17,61.45,35100.0,45.0588,45.1688,44.8973,45.1028,35100.0
2011-10-11 09:50:00,61.44,61.6,61.37,61.47,37000.0,45.0954,45.2129,45.0441,45.1175,37000.0
2011-10-11 10:00:00,61.45,61.47,61.23,61.36,29300.0,45.1028,45.1175,44.9413,45.0367,29300.0
2011-10-11 10:10:00,61.35,61.44,61.29,61.31,29200.0,45.0294,45.0954,44.9854,45.0,29200.0
2011-10-11 10:20:00,61.32,61.64,61.28,61.62,27000.0,45.0074,45.2422,44.978,45.2276,27000.0
2011-10-11 10:30:00,61.61,61.65,61.51,61.59,26400.0,45.2202,45.2496,45.1468,45.2055,26400.0
2011-10-11 10:40:00,61.6,61.79,61.55,61.69,22900.0,45.2129,45.3523,45.1762,45.2789,22900.0
2011-10-11 10:50:00,61.7,61.77,61.55,61.63,26600.0,45.2863,45.3377,45.1762,45.2349,26600.0
2011-10-11 11:00:00,61.63,61.68,61.5,61.57,28400.0,45.2349,45.2716,45.1395,45.1909,28400.0
2011-10-11 11:10:00,61.56,61.63,61.46,61.53,24500.0,45.1835,45.2349,45.1101,45.1615,24500.0
2011-10-11 11:20:00,61.51,61.61,61.44,61.48,117800.0,45.1468,45.2202,45.0954,45.1248,117800.0
2011-10-11 11:30:00,61.49,61.57,61.44,61.45,28900.0,45.1321,45.1909,45.0954,45.1028,28900.0
2011-10-11 11:40:00,61.46,61.51,61.38,61.4,28800.0,45.1101,45.1468,45.0514,45.0661,28800.0
2011-10-11 11:50:00,61.4,61.53,61.39,61.49,26100.0,45.0661,45.1615,45.0588,45.1321,26100.0
2011-10-11 12:00:00,61.49,61.56,61.4,61.55,23700.0,45.1321,45.1835,45.0661,45.1762,23700.0
2011-10-11 12:10:00,61.55,61.6,61.46,61.51,19300.0,45.1762,45.2129,45.1101,45.1468,19300.0
2011-10-11 12:20:00,61.52,61.54,61.48,61.51,24400.0,45.1542,45.1688,45.1248,45.1468,24400.0
2011-10-11 12:30:00,61.51,61.53,61.28,61.28,19600.0,45.1468,45.1615,44.978,44.978,19600.0
2011-10-11 12:40:00,61.28,61.36,61.21,61.3,23300.0,44.978,45.0367,44.9266,44.9927,23300.0
2011-10-11 12:50:00,61.3,61.45,61.26,61.45,145100.0,44.9927,45.1028,44.9633,45.1028,145100.0
2011-10-11 13:00:00,61.44,61.48,61.24,61.37,26500.0,45.0954,45.1248,44.9487,45.0441,26500.0
2011-10-11 13:10:00,61.37,61.44,61.18,61.42,38800.0,45.0441,45.0954,44.9046,45.0808,38800.0
2011-10-11 13:20:00,61.43,61.52,61.38,61.51,20300.0,45.0881,45.1542,45.0514,45.1468,20300.0
2011-10-11 13:30:00,61.51,61.51,61.4,61.43,28800.0,45.1468,45.1468,45.0661,45.0881,28800.0
2011-10-11 13:40:00,61.43,61.51,61.38,61.41,26400.0,45.0881,45.1468,45.0514,45.0734,26400.0
2011-10-11 13:50:00,61.44,61.6,61.44,61.57,39800.0,45.0954,45.2129,45.0954,45.1909,39800.0
2011-10-11 14:00:00,61.58,61.58,61.45,61.46,25800.0,45.1982,45.1982,45.1028,45.1101,25800.0
2011-10-11 14:10:00,61.46,61.54,61.4,61.49,27400.0,45.1101,45.1688,45.0661,45.1321,27400.0
2011-10-11 14:20:00,61.49,61.53,61.27,61.3,42100.0,45.1321,45.1615,44.9707,44.9927,42100.0
2011-10-11 14:30:00,61.31,61.38,61.26,61.31,38600.0,45.0,45.0514,44.9633,45.0,38600.0
2011-10-11 14:40:00,61.32,61.42,61.29,61.32,39600.0,45.0074,45.0808,44.9854,45.0074,39600.0
2011-10-11 14:50:00,61.33,61.49,61.31,61.45,46600.0,45.0147,45.1321,45.0,45.1028,46600.0
2011-10-11 15:00:00,61.45,61.61,61.45,61.58,43400.0,45.1028,45.2202,45.1028,45.1982,43400.0
2011-10-11 15:10:00,61.59,61.62,61.53,61.55,47700.0,45.2055,45.2276,45.1615,45.1762,47700.0
2011-10-11 15:20:00,61.56,61.62,61.45,61.47,61900.0,45.1835,45.2276,45.1028,45.1175,61900.0
2011-10-11 15:30:00,61.48,61.74,61.46,61.63,103400.0,45.1248,45.3156,45.1101,45.2349,103400.0
2011-10-11 15:40:00,61.64,61.7,61.5,61.57,84900.0,45.2422,45.2863,45.1395,45.1909,84900.0
2011-10-11 15:50:00,61.57,61.61,61.41,61.51,136600.0,45.1909,45.2202,45.0734,45.1468,136600.0
2011-10-12 09:30:00,62.04,62.04,61.74,61.93,28000.0,45.5358,45.5358,45.3156,45.4551,28000.0
2011-10-12 09:40:00,61.91,62.2,61.82,61.96,30100.0,45.4404,45.6533,45.3744,45.4771,30100.0
2011-10-12 09:50:00,61.96,62.32,61.96,62.31,24300.0,45.4771,45.7413,45.4771,45.734,24300.0
2011-10-12 10:00:00,62.32,62.34,61.96,62.13,62600.0,45.7413,45.756,45.4771,45.6019,62600.0
2011-10-12 10:10:00,62.13,62.59,62.12,62.56,46200.0,45.6019,45.9395,45.5946,45.9175,46200.0
2011-10-12 10:20:00,62.56,62.74,62.56,62.74,26400.0,45.9175,46.0496,45.9175,46.0496,26400.0
2011-10-12 10:30:00,62.74,62.89,62.67,62.86,34500.0,46.0496,46.1597,45.9982,46.1377,34500.0
2011-10-12 10:40:00,62.85,62.85,62.42,62.44,18100.0,46.1304,46.1304,45.8147,45.8294,18100.0
2011-10-12 10:50:00,62.44,62.44,62.14,62.18,24100.0,45.8294,45.8294,45.6092,45.6386,24100.0
2011-10-12 11:00:00,62.2,62.32,62.19,62.32,22200.0,45.6533,45.7413,45.6459,45.7413,22200.0
2011-10-12 11:10:00,62.35,62.47,62.32,62.42,21400.0,45.7634,45.8514,45.7413,45.8147,21400.0
2011-10-12 11:20:00,62.42,62.5,62.39,62.44,16900.0,45.8147,45.8735,45.7927,45.8294,16900.0
2011-10-12 11:30:00,62.43,62.55,62.42,62.46,20000.0,45.8221,45.9102,45.8147,45.8441,20000.0
2011-10-12 11:40:00,62.45,62.51,62.38,62.4,24000.0,45.8368,45.8808,45.7854,45.8001,24000.0
2011-10-12 11:50:00,62.38,62.57,62.35,62.45,26300.0,45.7854,45.9248,45.7634,45.8368,26300.0
2011-10-12 12:00:00,62.44,62.5,62.36,62.36,16300.0,45.8294,45.8735,45.7707,45.7707,16300.0
2011-10-12 12:10:00,62.35,62.36,62.28,62.31,24800.0,45.7634,45.7707,45.712,45.734,24800.0
2011-10-12 12:20:00,62.31,62.38,62.29,62.37,16700.0,45.734,45.7854,45.7193,45.778,16700.0
2011-10-12 12:30:00,62.38,62.43,62.32,62.35,16300.0,45.7854,45.8221,45.7413,45.7634,16300.0
2011-10-12 12:40:00,62.35,62.45,62.33,62.42,35800.0,45.7634,45.8368,45.7487,45.8147,35800.0
2011-10-12 12:50:00,62.43,62.56,62.4,62.53,35800.0,45.8221,45.9175,45.8001,45.8955,35800.0
2011-10-12 13:00:00,62.53,62.67,62.5,62.59,31100.0,45.8955,45.9982,45.8735,45.9395,31100.0
2011-10-12 13:10:00,62.61,62.68,62.54,62.62,39900.0,45.9542,46.0056,45.9028,45.9615,39900.0
2011-10-12 13:20:00,62.62,62.68,62.61,62.67,32700.0,45.9615,46.0056,45.9542,45.9982,32700.0
2011-10-12 13:30:00,62.68,62.79,62.65,62.77,33000.0,46.0056,46.0863,45.9836,46.0716,33000.0
2011-10-12 13:40:00,62.79,62.93,62.73,62.76,43900.0,46.0863,46.1891,46.0423,46.0643,43900.0
2011-10-12 13:50:00,62.78,62.84,62.74,62.83,36000.0,46.079,46.123,46.0496,46.1157,36000.0
2011-10-12 14:00:00,62.83,63.04,62.75,63.03,53200.0,46.1157,46.2698,46.057,46.2625,53200.0
2011-10-12 14:10:00,63.04,63.09,62.91,62.96,46900.0,46.2698,46.3065,46.1744,46.2111,46900.0
2011-10-12 14:20:00,62.97,63.0,62.87,62.99,29000.0,46.2184,46.2405,46.145,46.2331,29000.0
2011-10-12 14:30:00,62.98,63.14,62.98,63.06,65200.0,46.2258,46.3432,46.2258,46.2845,65200.0
2011-10-12 14:40:00,63.07,63.22,63.07,63.18,52000.0,46.2918,46.4019,46.2918,46.3726,52000.0
2011-10-12 14:50:00,63.19,63.2,62.89,62.95,59900.0,46.3799,46.3872,46.1597,46.2038,59900.0
2011-10-12 15:00:00,62.95,63.01,62.86,62.91,53900.0,46.2038,46.2478,46.1377,46.1744,53900.0
2011-10-12 15:10:00,62.91,62.99,62.77,62.84,43500.0,46.1744,46.2331,46.0716,46.123,43500.0
2011-10-12 15:20:00,62.85,63.01,62.79,62.96,43500.0,46.1304,46.2478,46.0863,46.2111,43500.0
2011-10-12 15:30:00,62.96,63.01,62.83,62.85,114300.0,46.2111,46.2478,46.1157,46.1304,114300.0
2011-10-12 15:40:00,62.85,62.92,62.47,62.54,119700.0,46.1304,46.1817,45.8514,45.9028,119700.0
2011-10-12 15:50:00,62.55,62.69,62.49,62.53,206400.0,45.9102,46.0129,45.8661,45.8955,206400.0
2011-10-13 09:30:00,61.9,61.9,61.61,61.61,50800.0,45.4331,45.4331,45.2202,45.2202,50800.0
2011-10-13 09:40:00,61.63,61.65,61.33,61.41,43700.0,45.2349,45.2496,45.0147,45.0734,43700.0
2011-10-13 09:50:00,61.4,61.41,61.15,61.34,36200.0,45.0661,45.0734,44.8826,45.0221,36200.0
2011-10-13 10:00:00,61.32,61.38,61.14,61.21,47700.0,45.0074,45.0514,44.8753,44.9266,47700.0
2011-10-13 10:10:00,61.2,61.34,61.16,61.19,42500.0,44.9193,45.0221,44.8899,44.912,42500.0
2011-10-13 10:20:00,61.17,61.4,61.15,61.33,18400.0,44.8973,45.0661,44.8826,45.0147,18400.0
2011-10-13 10:30:00,61.3,61.37,61.21,61.23,15800.0,44.9927,45.0441,44.9266,44.9413,15800.0
2011-10-13 10:40:00,61.23,61.3,61.11,61.16,47300.0,44.9413,44.9927,44.8532,44.8899,47300.0
2011-10-13 10:50:00,61.2,61.27,61.03,61.03,18100.0,44.9193,44.9707,44.7945,44.7945,18100.0
2011-10-13 11:00:00,61.04,61.16,61.0,61.07,20600.0,44.8019,44.8899,44.7725,44.8239,20600.0
2011-10-13 11:10:00,61.07,61.23,60.91,60.95,23000.0,44.8239,44.9413,44.7064,44.7358,23000.0
2011-10-13 11:20:00,60.94,61.11,60.94,61.05,17700.0,44.7285,44.8532,44.7285,44.8092,17700.0
2011-10-13 11:30:00,61.05,61.18,61.03,61.09,19400.0,44.8092,44.9046,44.7945,44.8386,19400.0
2011-10-13 11:40:00,61.1,61.24,61.0,61.15,29100.0,44.8459,44.9487,44.7725,44.8826,29100.0
2011-10-13 11:50:00,61.14,61.28,61.06,61.22,23600.0,44.8753,44.978,44.8165,44.934,23600.0
2011-10-13 12:00:00,61.22,61.3,61.19,61.24,12600.0,44.934,44.9927,44.912,44.9487,12600.0
2011-10-13 12:10:00,61.27,61.33,61.13,61.25,17400.0,44.9707,45.0147,44.8679,44.956,17400.0
2011-10-13 12:20:00,61.26,61.37,61.26,61.27,12300.0,44.9633,45.0441,44.9633,44.9707,12300.0
2011-10-13 12:30:00,61.24,61.29,61.17,61.27,11100.0,44.9487,44.9854,44.8973,44.9707,11100.0
2011-10-13 12:40:00,61.3,61.44,61.29,61.36,18400.0,44.9927,45.0954,44.9854,45.0367,18400.0
2011-10-13 12:50:00,61.37,61.54,61.36,61.49,16600.0,45.0441,45.1688,45.0367,45.1321,16600.0
2011-10-13 13:00:00,61.48,61.59,61.4,61.58,14900.0,45.1248,45.2055,45.0661,45.1982,14900.0
2011-10-13 13:10:00,61.57,61.71,61.57,61.6,13400.0,45.1909,45.2936,45.1909,45.2129,13400.0
2011-10-13 13:20:00,61.6,61.77,61.56,61.72,19800.0,45.2129,45.3377,45.1835,45.301,19800.0
2011-10-13 13:30:00,61.74,61.76,61.63,61.69,19200.0,45.3156,45.3303,45.2349,45.2789,19200.0
2011-10-13 13:40:00,61.69,61.81,61.65,61.78,26600.0,45.2789,45.367,45.2496,45.345,26600.0
2011-10-13 13:50:00,61.79,61.8,61.62,61.67,20200.0,45.3523,45.3597,45.2276,45.2643,20200.0
2011-10-13 14:00:00,61.68,61.72,61.58,61.68,18600.0,45.2716,45.301,45.1982,45.2716,18600.0
2011-10-13 14:10:00,61.66,61.67,61.6,61.64,15700.0,45.2569,45.2643,45.2129,45.2422,15700.0
2011-10-13 14:20:00,61.63,61.75,61.53,61.59,17100.0,45.2349,45.323,45.1615,45.2055,17100.0
2011-10-13 14:30:00,61.59,61.64,61.53,61.56,20900.0,45.2055,45.2422,45.1615,45.1835,20900.0
2011-10-13 14:40:00,61.56,61.91,61.51,61.88,24100.0,45.1835,45.4404,45.1468,45.4184,24100.0
2011-10-13 14:50:00,61.88,61.95,61.83,61.91,30300.0,45.4184,45.4698,45.3817,45.4404,30300.0
2011-10-13 15:00:00,61.89,62.05,61.86,62.03,39800.0,45.4257,45.5432,45.4037,45.5285,39800.0
2011-10-13 15:10:00,62.03,62.04,61.94,61.98,32000.0,45.5285,45.5358,45.4624,45.4918,32000.0
2011-10-13 15:20:00,61.99,61.99,61.7,61.74,44500.0,45.4991,45.4991,45.2863,45.3156,44500.0
2011-10-13 15:30:00,61.75,61.81,61.61,61.62,50700.0,45.323,45.367,45.2202,45.2276,50700.0
2011-10-13 15:40:00,61.63,61.83,61.59,61.77,83200.0,45.2349,45.3817,45.2055,45.3377,83200.0
2011-10-13 15:50:00,61.79,61.91,61.77,61.82,148200.0,45.3523,45.4404,45.3377,45.3744,148200.0
2011-10-14 09:30:00,62.58,62.68,62.37,62.41,31000.0,45.9322,46.0056,45.778,45.8074,31000.0
2011-10-14 09:40:00,62.46,62.74,62.31,62.65,32000.0,45.8441,46.0496,45.734,45.9836,32000.0
2011-10-14 09:50:00,62.64,62.64,62.29,62.46,29300.0,45.9762,45.9762,45.7193,45.8441,29300.0
2011-10-14 10:00:00,62.44,62.44,62.27,62.38,37400.0,45.8294,45.8294,45.7046,45.7854,37400.0
2011-10-14 10:10:00,62.37,62.47,62.34,62.35,37400.0,45.778,45.8514,45.756,45.7634,37400.0
2011-10-14 10:20:00,62.36,62.47,62.32,62.33,16500.0,45.7707,45.8514,45.7413,45.7487,16500.0
2011-10-14 10:30:00,62.33,62.49,62.31,62.45,13700.0,45.7487,45.8661,45.734,45.8368,13700.0
2011-10-14 10:40:00,62.43,62.5,62.37,62.4,31200.0,45.8221,45.8735,45.778,45.8001,31200.0
2011-10-14 10:50:00,62.38,62.49,62.18,62.27,57700.0,45.7854,45.8661,45.6386,45.7046,57700.0
2011-10-14 11:00:00,62.28,62.34,62.09,62.1,30700.0,45.712,45.756,45.5725,45.5799,30700.0
2011-10-14 11:10:00,62.08,62.1,61.82,61.83,53100.0,45.5652,45.5799,45.3744,45.3817,53100.0
2011-10-14 11:20:00,61.84,61.84,61.59,61.72,74900.0,45.389,45.389,45.2055,45.301,74900.0
2011-10-14 11:30:00,61.74,62.06,61.74,61.91,29700.0,45.3156,45.5505,45.3156,45.4404,29700.0
2011-10-14 11:40:00,61.88,62.06,61.88,61.99,16800.0,45.4184,45.5505,45.4184,45.4991,16800.0
2011-10-14 11:50:00,61.96,62.05,61.93,61.93,24200.0,45.4771,45.5432,45.4551,45.4551,24200.0
2011-10-14 12:00:00,61.9,61.92,61.81,61.91,19200.0,45.4331,45.4478,45.367,45.4404,19200.0
2011-10-14 12:10:00,61.9,61.98,61.82,61.88,13800.0,45.4331,45.4918,45.3744,45.4184,13800.0
2011-10-14 12:20:00,61.85,61.96,61.84,61.93,18400.0,45.3964,45.4771,45.389,45.4551,18400.0
2011-10-14 12:30:00,61.93,62.03,61.93,61.96,13300.0,45.4551,45.5285,45.4551,45.4771,13300.0
2011-10-14 12:40:00,61.96,62.03,61.93,62.0,15600.0,45.4771,45.5285,45.4551,45.5065,15600.0
2011-10-14 12:50:00,62.01,62.03,61.93,61.98,12000.0,45.5138,45.5285,45.4551,45.4918,12000.0
2011-10-14 13:00:00,61.99,62.13,61.98,62.09,13500.0,45.4991,45.6019,45.4918,45.5725,13500.0
2011-10-14 13:10:00,62.07,62.18,62.03,62.14,14000.0,45.5579,45.6386,45.5285,45.6092,14000.0
2011-10-14 13:20:00,62.12,62.18,62.02,62.05,37500.0,45.5946,45.6386,45.5212,45.5432,37500.0
2011-10-14 13:30:00,62.04,62.1,62.01,62.04,12500.0,45.5358,45.5799,45.5138,45.5358,12500.0
2011-10-14 13:40:00,62.04,62.07,61.97,62.05,16800.0,45.5358,45.5579,45.4845,45.5432,16800.0
2011-10-14 13:50:00,62.02,62.14,62.01,62.06,27200.0,45.5212,45.6092,45.5138,45.5505,27200.0
2011-10-14 14:00:00,62.06,62.11,61.95,61.95,44800.0,45.5505,45.5872,45.4698,45.4698,44800.0
2011-10-14 14:10:00,61.95,61.99,61.94,61.97,22700.0,45.4698,45.4991,45.4624,45.4845,22700.0
2011-10-14 14:20:00,61.95,62.03,61.95,61.97,25000.0,45.4698,45.5285,45.4698,45.4845,25000.0
2011-10-14 14:30:00,61.99,62.03,61.92,61.97,22700.0,45.4991,45.5285,45.4478,45.4845,22700.0
2011-10-14 14:40:00,61.96,62.02,61.96,62.01,14000.0,45.4771,45.5212,45.4771,45.5138,14000.0
2011-10-14 14:50:00,62.01,62.12,62.0,62.08,52900.0,45.5138,45.5946,45.5065,45.5652,52900.0
2011-10-14 15:00:00,62.06,62.1,62.01,62.01,51200.0,45.5505,45.5799,45.5138,45.5138,51200.0
2011-10-14 15:10:00,61.99,62.08,61.97,62.07,21400.0,45.4991,45.5652,45.4845,45.5579,21400.0
2011-10-14 15:20:00,62.05,62.09,62.02,62.05,35000.0,45.5432,45.5725,45.5212,45.5432,35000.0
2011-10-14 15:30:00,62.06,62.18,61.96,61.99,92400.0,45.5505,45.6386,45.4771,45.4991,92400.0
2011-10-14 15:40:00,61.96,62.07,61.84,61.91,75600.0,45.4771,45.5579,45.389,45.4404,75600.0
2011-10-14 15:50:00,61.93,62.15,61.88,62.05,240700.0,45.4551,45.6166,45.4184,45.5432,240700.0
2011-10-17 09:30:00,61.86,62.31,61.86,62.02,65300.0,45.4037,45.734,45.4037,45.5212,65300.0
2011-10-17 09:40:00,62.02,62.03,61.79,61.94,56300.0,45.5212,45.5285,45.3523,45.4624,56300.0
2011-10-17 09:50:00,61.94,61.98,61.64,61.65,42600.0,45.4624,45.4918,45.2422,45.2496,42600.0
2011-10-17 10:00:00,61.65,61.65,61.45,61.5,39200.0,45.2496,45.2496,45.1028,45.1395,39200.0
2011-10-17 10:10:00,61.51,61.65,61.46,61.62,37600.0,45.1468,45.2496,45.1101,45.2276,37600.0
2011-10-17 10:20:00,61.6,61.6,61.4,61.42,28100.0,45.2129,45.2129,45.0661,45.0808,28100.0
2011-10-17 10:30:00,61.41,61.58,61.37,61.53,35000.0,45.0734,45.1982,45.0441,45.1615,35000.0
2011-10-17 10:40:00,61.53,61.55,61.34,61.35,36600.0,45.1615,45.1762,45.0221,45.0294,36600.0
2011-10-17 10:50:00,61.32,61.47,61.29,61.46,23600.0,45.0074,45.1175,44.9854,45.1101,23600.0
2011-10-17 11:00:00,61.44,61.48,61.4,61.48,16200.0,45.0954,45.1248,45.0661,45.1248,16200.0
2011-10-17 11:10:00,61.5,61.5,61.39,61.39,23700.0,45.1395,45.1395,45.0588,45.0588,23700.0
2011-10-17 11:20:00,61.39,61.45,61.39,61.43,20800.0,45.0588,45.1028,45.0588,45.0881,20800.0
2011-10-17 11:30:00,61.44,61.53,61.4,61.43,35100.0,45.0954,45.1615,45.0661,45.0881,35100.0
2011-10-17 11:40:00,61.42,61.56,61.35,61.35,70000.0,45.0808,45.1835,45.0294,45.0294,70000.0
2011-10-17 11:50:00,61.35,61.53,61.35,61.5,37100.0,45.0294,45.1615,45.0294,45.1395,37100.0
2011-10-17 12:00:00,61.48,61.55,61.46,61.48,20600.0,45.1248,45.1762,45.1101,45.1248,20600.0
2011-10-17 12:10:00,61.47,61.59,61.42,61.57,26900.0,45.1175,45.2055,45.0808,45.1909,26900.0
2011-10-17 12:20:00,61.59,61.64,61.54,61.64,12900.0,45.2055,45.2422,45.1688,45.2422,12900.0
2011-10-17 12:30:00,61.62,61.64,61.54,61.55,12700.0,45.2276,45.2422,45.1688,45.1762,12700.0
2011-10-17 12:40:00,61.56,61.65,61.43,61.44,24500.0,45.1835,45.2496,45.0881,45.0954,24500.0
2011-10-17 12:50:00,61.46,61.5,61.3,61.31,31900.0,45.1101,45.1395,44.9927,45.0,31900.0
2011-10-17 13:00:00,61.31,61.33,61.22,61.29,40700.0,45.0,45.0147,44.934,44.9854,40700.0
2011-10-17 13:10:00,61.29,61.33,61.22,61.3,41600.0,44.9854,45.0147,44.934,44.9927,41600.0
2011-10-17 13:20:00,61.3,61.33,61.21,61.21,20000.0,44.9927,45.0147,44.9266,44.9266,20000.0
2011-10-17 13:30:00,61.19,61.22,60.99,61.02,46000.0,44.912,44.934,44.7652,44.7872,46000.0
2011-10-17 13:40:00,61.03,61.17,61.02,61.08,37300.0,44.7945,44.8973,44.7872,44.8312,37300.0
2011-10-17 13:50:00,61.08,61.14,61.05,61.1,26600.0,44.8312,44.8753,44.8092,44.8459,26600.0
2011-10-17 14:00:00,61.11,61.18,60.94,60.96,39400.0,44.8532,44.9046,44.7285,44.7431,39400.0
2011-10-17 14:10:00,60.96,61.02,60.9,60.94,32100.0,44.7431,44.7872,44.6991,44.7285,32100.0
2011-10-17 14:20:00,60.95,61.0,60.9,61.0,23600.0,44.7358,44.7725,44.6991,44.7725,23600.0
2011-10-17 14:30:00,60.99,61.0,60.79,60.81,30000.0,44.7652,44.7725,44.6184,44.633,30000.0
2011-10-17 14:40:00,60.82,60.93,60.8,60.87,33900.0,44.6404,44.7211,44.6257,44.6771,33900.0
2011-10-17 14:50:00,60.86,61.01,60.8,60.99,30600.0,44.6697,44.7798,44.6257,44.7652,30600.0
2011-10-17 15:00:00,61.0,61.12,60.94,60.94,28800.0,44.7725,44.8606,44.7285,44.7285,28800.0
2011-10-17 15:10:00,60.94,61.1,60.94,61.05,35000.0,44.7285,44.8459,44.7285,44.8092,35000.0
2011-10-17 15:20:00,61.04,61.09,60.97,61.04,34800.0,44.8019,44.8386,44.7505,44.8019,34800.0
2011-10-17 15:30:00,61.03,61.15,60.88,60.9,74300.0,44.7945,44.8826,44.6844,44.6991,74300.0
2011-10-17 15:40:00,60.9,61.21,60.88,61.02,104100.0,44.6991,44.9266,44.6844,44.7872,104100.0
2011-10-17 15:50:00,61.03,61.07,60.81,60.92,168000.0,44.7945,44.8239,44.633,44.7138,168000.0
2011-10-18 09:30:00,61.02,61.08,60.85,61.04,25500.0,44.7872,44.8312,44.6624,44.8019,25500.0
2011-10-18 09:40:00,61.04,61.08,60.6,60.61,26100.0,44.8019,44.8312,44.4789,44.4862,26100.0
2011-10-18 09:50:00,60.62,60.63,60.38,60.56,25400.0,44.4936,44.5009,44.3174,44.4496,25400.0
2011-10-18 10:00:00,60.56,60.67,60.35,60.64,32600.0,44.4496,44.5303,44.2954,44.5083,32600.0
2011-10-18 10:10:00,60.62,60.76,60.5,60.53,22300.0,44.4936,44.5963,44.4055,44.4275,22300.0
2011-10-18 10:20:00,60.49,60.95,60.49,60.95,32200.0,44.3982,44.7358,44.3982,44.7358,32200.0
2011-10-18 10:30:00,60.98,61.12,60.92,61.04,28100.0,44.7578,44.8606,44.7138,44.8019,28100.0
2011-10-18 10:40:00,61.06,61.53,61.06,61.47,27900.0,44.8165,45.1615,44.8165,45.1175,27900.0
2011-10-18 10:50:00,61.48,61.67,61.48,61.6,29900.0,45.1248,45.2643,45.1248,45.2129,29900.0
2011-10-18 11:00:00,61.58,61.58,61.42,61.56,23100.0,45.1982,45.1982,45.0808,45.1835,23100.0
2011-10-18 11:10:00,61.57,61.67,61.51,61.67,17900.0,45.1909,45.2643,45.1468,45.2643,17900.0
2011-10-18 11:20:00,61.67,61.74,61.62,61.69,22700.0,45.2643,45.3156,45.2276,45.2789,22700.0
2011-10-18 11:30:00,61.7,61.83,61.65,61.81,35800.0,45.2863,45.3817,45.2496,45.367,35800.0
2011-10-18 11:40:00,61.81,61.94,61.76,61.93,19800.0,45.367,45.4624,45.3303,45.4551,19800.0
2011-10-18 11:50:00,61.92,62.06,61.87,62.04,34000.0,45.4478,45.5505,45.4111,45.5358,34000.0
2011-10-18 12:00:00,62.04,62.07,61.93,62.03,41100.0,45.5358,45.5579,45.4551,45.5285,41100.0
2011-10-18 12:10:00,62.01,62.04,61.96,62.0,18800.0,45.5138,45.5358,45.4771,45.5065,18800.0
2011-10-18 12:20:00,62.01,62.11,62.0,62.08,35000.0,45.5138,45.5872,45.5065,45.5652,35000.0
2011-10-18 12:30:00,62.07,62.11,61.92,62.1,23000.0,45.5579,45.5872,45.4478,45.5799,23000.0
2011-10-18 12:40:00,62.11,62.28,62.11,62.28,20000.0,45.5872,45.712,45.5872,45.712,20000.0
2011-10-18 12:50:00,62.27,62.27,62.16,62.18,18000.0,45.7046,45.7046,45.6239,45.6386,18000.0
2011-10-18 13:00:00,62.19,62.24,62.16,62.21,20600.0,45.6459,45.6826,45.6239,45.6606,20600.0
2011-10-18 13:10:00,62.21,62.21,62.02,62.05,14100.0,45.6606,45.6606,45.5212,45.5432,14100.0
2011-10-18 13:20:00,62.04,62.09,61.99,62.02,30900.0,45.5358,45.5725,45.4991,45.5212,30900.0
2011-10-18 13:30:00,62.03,62.05,61.99,62.01,31500.0,45.5285,45.5432,45.4991,45.5138,31500.0
2011-10-18 13:40:00,62.01,62.05,61.92,62.05,49600.0,45.5138,45.5432,45.4478,45.5432,49600.0
2011-10-18 13:50:00,62.05,62.34,62.05,62.29,40300.0,45.5432,45.756,45.5432,45.7193,40300.0
2011-10-18 14:00:00,62.29,62.34,62.26,62.33,36600.0,45.7193,45.756,45.6973,45.7487,36600.0
2011-10-18 14:10:00,62.32,62.48,62.32,62.36,53600.0,45.7413,45.8588,45.7413,45.7707,53600.0
2011-10-18 14:20:00,62.36,62.43,62.32,62.4,32000.0,45.7707,45.8221,45.7413,45.8001,32000.0
2011-10-18 14:30:00,62.41,62.44,62.23,62.23,35000.0,45.8074,45.8294,45.6753,45.6753,35000.0
2011-10-18 14:40:00,62.22,62.35,62.18,62.31,37600.0,45.668,45.7634,45.6386,45.734,37600.0
2011-10-18 14:50:00,62.31,62.4,62.19,62.28,60600.0,45.734,45.8001,45.6459,45.712,60600.0
2011-10-18 15:00:00,62.29,62.9,62.29,62.84,104300.0,45.7193,46.1671,45.7193,46.123,104300.0
2011-10-18 15:10:00,62.83,63.28,62.83,62.87,123300.0,46.1157,46.446,46.1157,46.145,123300.0
2011-10-18 15:20:00,62.87,63.06,62.65,62.67,83800.0,46.145,46.2845,45.9836,45.9982,83800.0
2011-10-18 15:30:00,62.67,62.75,62.41,62.47,129400.0,45.9982,46.057,45.8074,45.8514,129400.0
2011-10-18 15:40:00,62.48,62.72,62.4,62.7,106600.0,45.8588,46.0349,45.8001,46.0203,106600.0
2011-10-18 15:50:00,62.7,62.92,62.46,62.62,264600.0,46.0203,46.1817,45.8441,45.9615,264600.0
2011-10-19 09:30:00,62.7,63.08,62.65,63.04,58300.0,46.0203,46.2992,45.9836,46.2698,58300.0
2011-10-19 09:40:00,63.08,63.08,62.42,62.42,52500.0,46.2992,46.2992,45.8147,45.8147,52500.0
2011-10-19 09:50:00,62.44,62.86,62.37,62.85,37200.0,45.8294,46.1377,45.778,46.1304,37200.0
2011-10-19 10:00:00,62.87,62.93,62.69,62.8,45500.0,46.145,46.1891,46.0129,46.0937,45500.0
2011-10-19 10:10:00,62.81,63.11,62.75,63.11,54100.0,46.101,46.3212,46.057,46.3212,54100.0
2011-10-19 10:20:00,63.11,63.16,62.89,63.13,43400.0,46.3212,46.3579,46.1597,46.3359,43400.0
2011-10-19 10:30:00,63.15,63.16,62.96,63.02,21900.0,46.3505,46.3579,46.2111,46.2551,21900.0
2011-10-19 10:40:00,63.02,63.09,62.9,62.98,17800.0,46.2551,46.3065,46.1671,46.2258,17800.0
2011-10-19 10:50:00,62.99,63.08,62.91,62.93,26700.0,46.2331,46.2992,46.1744,46.1891,26700.0
2011-10-19 11:00:00,62.91,62.94,62.82,62.87,21600.0,46.1744,46.1964,46.1083,46.145,21600.0
2011-10-19 11:10:00,62.86,62.86,62.61,62.65,22200.0,46.1377,46.1377,45.9542,45.9836,22200.0
2011-10-19 11:20:00,62.67,63.08,62.65,63.03,24600.0,45.9982,46.2992,45.9836,46.2625,24600.0
2011-10-19 11:30:00,63.03,63.22,63.03,63.21,27700.0,46.2625,46.4019,46.2625,46.3946,27700.0
2011-10-19 11:40:00,63.2,63.25,63.1,63.14,13200.0,46.3872,46.4239,46.3138,46.3432,13200.0
2011-10-19 11:50:00,63.11,63.16,62.94,62.97,12600.0,46.3212,46.3579,46.1964,46.2184,12600.0
2011-10-19 12:00:00,63.0,63.0,62.86,62.89,15000.0,46.2405,46.2405,46.1377,46.1597,15000.0
2011-10-19 12:10:00,62.87,62.99,62.84,62.95,43300.0,46.145,46.2331,46.123,46.2038,43300.0
2011-10-19 12:20:00,62.94,63.1,62.9,63.06,26300.0,46.1964,46.3138,46.1671,46.2845,26300.0
2011-10-19 12:30:00,63.05,63.07,62.9,63.05,34000.0,46.2771,46.2918,46.1671,46.2771,34000.0
2011-10-19 12:40:00,63.05,63.08,62.99,63.01,16400.0,46.2771,46.2992,46.2331,46.2478,16400.0
2011-10-19 12:50:00,63.01,63.1,62.98,63.04,14300.0,46.2478,46.3138,46.2258,46.2698,14300.0
2011-10-19 13:00:00,63.03,63.2,63.03,63.2,11800.0,46.2625,46.3872,46.2625,46.3872,11800.0
2011-10-19 13:10:00,63.19,63.2,63.14,63.17,28100.0,46.3799,46.3872,46.3432,46.3652,28100.0
2011-10-19 13:20:00,63.15,63.2,63.15,63.16,20900.0,46.3505,46.3872,46.3505,46.3579,20900.0
2011-10-19 13:30:00,63.15,63.16,63.04,63.04,14700.0,46.3505,46.3579,46.2698,46.2698,14700.0
2011-10-19 13:40:00,63.01,63.03,62.92,62.92,19200.0,46.2478,46.2625,46.1817,46.1817,19200.0
2011-10-19 13:50:00,62.93,63.02,62.91,62.95,20800.0,46.1891,46.2551,46.1744,46.2038,20800.0
2011-10-19 14:00:00,62.95,63.01,62.65,62.69,49700.0,46.2038,46.2478,45.9836,46.0129,49700.0
2011-10-19 14:10:00,62.68,62.78,62.62,62.69,48100.0,46.0056,46.079,45.9615,46.0129,48100.0
2011-10-19 14:20:00,62.69,62.72,62.48,62.49,33200.0,46.0129,46.0349,45.8588,45.8661,33200.0
2011-10-19 14:30:00,62.5,62.6,62.45,62.55,52200.0,45.8735,45.9469,45.8368,45.9102,52200.0
2011-10-19 14:40:00,62.56,62.79,62.52,62.69,64300.0,45.9175,46.0863,45.8881,46.0129,64300.0
2011-10-19 14:50:00,62.68,62.69,62.5,62.53,68900.0,46.0056,46.0129,45.8735,45.8955,68900.0
2011-10-19 15:00:00,62.52,62.63,62.42,62.59,75300.0,45.8881,45.9689,45.8147,45.9395,75300.0
2011-10-19 15:10:00,62.57,62.73,62.47,62.67,81800.0,45.9248,46.0423,45.8514,45.9982,81800.0
2011-10-19 15:20:00,62.66,62.68,62.48,62.5,74800.0,45.9909,46.0056,45.8588,45.8735,74800.0
2011-10-19 15:30:00,62.49,62.72,62.45,62.52,92400.0,45.8661,46.0349,45.8368,45.8881,92400.0
2011-10-19 15:40:00,62.52,62.74,62.35,62.67,121900.0,45.8881,46.0496,45.7634,45.9982,121900.0
2011-10-19 15:50:00,62.68,62.68,62.45,62.5,169300.0,46.0056,46.0056,45.8368,45.8735,169300.0
2011-10-20 09:30:00,62.63,62.9,62.42,62.61,34700.0,45.9689,46.1671,45.8147,45.9542,34700.0
2011-10-20 09:40:00,62.61,62.66,62.4,62.44,67100.0,45.9542,45.9909,45.8001,45.8294,67100.0
2011-10-20 09:50:00,62.48,62.53,62.19,62.29,35400.0,45.8588,45.8955,45.6459,45.7193,35400.0
2011-10-20 10:00:00,62.28,62.72,62.28,62.53,60400.0,45.712,46.0349,45.712,45.8955,60400.0
2011-10-20 10:10:00,62.54,62.78,62.53,62.57,49300.0,45.9028,46.079,45.8955,45.9248,49300.0
2011-10-20 10:20:00,62.6,62.62,62.34,62.44,36900.0,45.9469,45.9615,45.756,45.8294,36900.0
2011-10-20 10:30:00,62.43,62.5,62.3,62.44,29300.0,45.8221,45.8735,45.7267,45.8294,29300.0
2011-10-20 10:40:00,62.46,62.47,62.25,62.27,29400.0,45.8441,45.8514,45.69,45.7046,29400.0
2011-10-20 10:50:00,62.25,62.28,61.99,61.99,32800.0,45.69,45.712,45.4991,45.4991,32800.0
2011-10-20 11:00:00,61.98,62.04,61.81,62.04,26100.0,45.4918,45.5358,45.367,45.5358,26100.0
2011-10-20 11:10:00,62.03,62.06,61.83,61.85,21500.0,45.5285,45.5505,45.3817,45.3964,21500.0
2011-10-20 11:20:00,61.86,62.24,61.84,62.22,46100.0,45.4037,45.6826,45.389,45.668,46100.0
2011-10-20 11:30:00,62.22,62.37,62.14,62.29,45400.0,45.668,45.778,45.6092,45.7193,45400.0
2011-10-20 11:40:00,62.24,62.36,62.21,62.28,22000.0,45.6826,45.7707,45.6606,45.712,22000.0
2011-10-20 11:50:00,62.26,62.27,61.97,62.11,53600.0,45.6973,45.7046,45.4845,45.5872,53600.0
2011-10-20 12:00:00,62.1,62.11,61.95,62.01,30500.0,45.5799,45.5872,45.4698,45.5138,30500.0
2011-10-20 12:10:00,62.0,62.16,61.98,62.03,45000.0,45.5065,45.6239,45.4918,45.5285,45000.0
2011-10-20 12:20:00,62.03,62.17,62.03,62.14,19500.0,45.5285,45.6313,45.5285,45.6092,19500.0
2011-10-20 12:30:00,62.16,62.27,62.1,62.22,20100.0,45.6239,45.7046,45.5799,45.668,20100.0
2011-10-20 12:40:00,62.18,62.24,62.15,62.2,12500.0,45.6386,45.6826,45.6166,45.6533,12500.0
2011-10-20 12:50:00,62.2,62.45,62.16,62.4,43000.0,45.6533,45.8368,45.6239,45.8001,43000.0
2011-10-20 13:00:00,62.39,62.54,62.36,62.46,22000.0,45.7927,45.9028,45.7707,45.8441,22000.0
2011-10-20 13:10:00,62.44,62.63,62.41,62.58,29700.0,45.8294,45.9689,45.8074,45.9322,29700.0
2011-10-20 13:20:00,62.61,62.88,62.58,62.77,43000.0,45.9542,46.1524,45.9322,46.0716,43000.0
2011-10-20 13:30:00,62.75,62.95,62.75,62.83,32100.0,46.057,46.2038,46.057,46.1157,32100.0
2011-10-20 13:40:00,62.83,63.02,62.74,62.89,42200.0,46.1157,46.2551,46.0496,46.1597,42200.0
2011-10-20 13:50:00,62.87,63.07,62.81,62.82,29200.0,46.145,46.2918,46.101,46.1083,29200.0
2011-10-20 14:00:00,62.83,62.99,62.81,62.93,94200.0,46.1157,46.2331,46.101,46.1891,94200.0
2011-10-20 14:10:00,62.94,63.05,62.84,63.0,77500.0,46.1964,46.2771,46.123,46.2405,77500.0
2011-10-20 14:20:00,62.99,63.13,62.98,63.04,39300.0,46.2331,46.3359,46.2258,46.2698,39300.0
2011-10-20 14:30:00,63.03,63.28,62.98,63.28,49900.0,46.2625,46.446,46.2258,46.446,49900.0
2011-10-20 14:40:00,63.28,63.36,63.19,63.27,67200.0,46.446,46.5047,46.3799,46.4386,67200.0
2011-10-20 14:50:00,63.27,63.46,63.25,63.27,55100.0,46.4386,46.5781,46.4239,46.4386,55100.0
2011-10-20 15:00:00,63.28,63.39,63.25,63.31,46900.0,46.446,46.5267,46.4239,46.468,46900.0
2011-10-20 15:10:00,63.3,63.36,63.24,63.34,66300.0,46.4606,46.5047,46.4166,46.49,66300.0
2011-10-20 15:20:00,63.33,63.35,63.1,63.15,90900.0,46.4827,46.4973,46.3138,46.3505,90900.0
2011-10-20 15:30:00,63.14,63.22,63.05,63.06,106400.0,46.3432,46.4019,46.2771,46.2845,106400.0
2011-10-20 15:40:00,63.07,63.25,63.04,63.23,81800.0,46.2918,46.4239,46.2698,46.4093,81800.0
2011-10-20 15:50:00,63.23,63.26,63.09,63.15,147600.0,46.4093,46.4313,46.3065,46.3505,147600.0
2011-10-21 09:30:00,63.6,63.97,63.58,63.84,340000.0,46.6808,46.9524,46.6662,46.857,340000.0
2011-10-21 09:40:00,63.89,64.29,63.85,64.2,28400.0,46.8937,47.1873,46.8643,47.1212,28400.0
2011-10-21 09:50:00,64.2,64.2,64.0,64.01,29200.0,47.1212,47.1212,46.9744,46.9818,29200.0
2011-10-21 10:00:00,64.0,64.15,64.0,64.1,86000.0,46.9744,47.0845,46.9744,47.0478,86000.0
2011-10-21 10:10:00,64.09,64.42,64.03,64.35,70000.0,47.0405,47.2827,46.9964,47.2313,70000.0
2011-10-21 10:20:00,64.35,64.47,64.34,64.45,48700.0,47.2313,47.3194,47.224,47.3047,48700.0
2011-10-21 10:30:00,64.46,64.64,64.46,64.55,46400.0,47.3121,47.4442,47.3121,47.3781,46400.0
2011-10-21 10:40:00,64.56,64.67,64.51,64.66,38900.0,47.3855,47.4662,47.3488,47.4589,38900.0
2011-10-21 10:50:00,64.66,64.8,64.59,64.79,37900.0,47.4589,47.5616,47.4075,47.5543,37900.0
2011-10-21 11:00:00,64.77,64.86,64.71,64.71,51300.0,47.5396,47.6056,47.4955,47.4955,51300.0
2011-10-21 11:10:00,64.73,65.06,64.69,64.96,77000.0,47.5102,47.7524,47.4809,47.679,77000.0
2011-10-21 11:20:00,64.95,64.99,64.85,64.87,36100.0,47.6717,47.7011,47.5983,47.613,36100.0
2011-10-21 11:30:00,64.86,64.89,64.63,64.65,29400.0,47.6056,47.6277,47.4368,47.4515,29400.0
2011-10-21 11:40:00,64.65,64.97,64.63,64.95,31200.0,47.4515,47.6864,47.4368,47.6717,31200.0
2011-10-21 11:50:00,64.95,65.07,64.93,64.95,33400.0,47.6717,47.7598,47.657,47.6717,33400.0
2011-10-21 12:00:00,64.94,65.2,64.94,65.19,104100.0,47.6644,47.8552,47.6644,47.8479,104100.0
2011-10-21 12:10:00,65.19,65.24,65.18,65.22,59900.0,47.8479,47.8846,47.8405,47.8699,59900.0
2011-10-21 12:20:00,65.21,65.25,64.95,64.96,74800.0,47.8625,47.8919,47.6717,47.679,74800.0
2011-10-21 12:30:00,64.95,65.05,64.82,64.94,215900.0,47.6717,47.7451,47.5763,47.6644,215900.0
2011-10-21 12:40:00,64.95,64.96,64.66,64.75,55000.0,47.6717,47.679,47.4589,47.5249,55000.0
2011-10-21 12:50:00,64.75,64.81,64.72,64.75,27400.0,47.5249,47.5689,47.5029,47.5249,27400.0
2011-10-21 13:00:00,64.75,64.78,64.63,64.69,33600.0,47.5249,47.5469,47.4368,47.4809,33600.0
2011-10-21 13:10:00,64.68,64.73,64.57,64.65,30100.0,47.4735,47.5102,47.3928,47.4515,30100.0
2011-10-21 13:20:00,64.63,64.68,64.49,64.49,58700.0,47.4368,47.4735,47.3341,47.3341,58700.0
2011-10-21 13:30:00,64.5,64.63,64.48,64.52,64300.0,47.3414,47.4368,47.3267,47.3561,64300.0
2011-10-21 13:40:00,64.51,64.79,64.5,64.78,74200.0,47.3488,47.5543,47.3414,47.5469,74200.0
2011-10-21 13:50:00,64.78,64.78,64.52,64.53,38400.0,47.5469,47.5469,47.3561,47.3634,38400.0
2011-10-21 14:00:00,64.52,64.89,64.47,64.81,83800.0,47.3561,47.6277,47.3194,47.5689,83800.0
2011-10-21 14:10:00,64.8,64.88,64.75,64.85,27200.0,47.5616,47.6203,47.5249,47.5983,27200.0
2011-10-21 14:20:00,64.86,65.02,64.86,64.96,36500.0,47.6056,47.7231,47.6056,47.679,36500.0
2011-10-21 14:30:00,64.95,65.02,64.86,64.92,30900.0,47.6717,47.7231,47.6056,47.6497,30900.0
2011-10-21 14:40:00,64.93,65.09,64.92,64.94,49200.0,47.657,47.7745,47.6497,47.6644,49200.0
2011-10-21 14:50:00,64.92,65.04,64.83,65.02,55600.0,47.6497,47.7378,47.5836,47.7231,55600.0
2011-10-21 15:00:00,65.02,65.07,64.94,64.97,64700.0,47.7231,47.7598,47.6644,47.6864,64700.0
2011-10-21 15:10:00,65.0,65.05,64.95,65.02,73100.0,47.7084,47.7451,47.6717,47.7231,73100.0
2011-10-21 15:20:00,65.01,65.1,64.99,65.0,70500.0,47.7157,47.7818,47.7011,47.7084,70500.0
2011-10-21 15:30:00,65.01,65.08,64.95,64.95,123800.0,47.7157,47.7671,47.6717,47.6717,123800.0
2011-10-21 15:40:00,64.97,65.05,64.84,65.05,107900.0,47.6864,47.7451,47.591,47.7451,107900.0
2011-10-21 15:50:00,65.05,65.33,65.03,65.29,247100.0,47.7451,47.9506,47.7304,47.9213,247100.0
2011-10-24 09:30:00,65.14,65.56,65.1,65.38,46800.0,47.8112,48.1194,47.7818,47.9873,46800.0
2011-10-24 09:40:00,65.4,65.45,65.13,65.28,28000.0,48.002,48.0387,47.8038,47.9139,28000.0
2011-10-24 09:50:00,65.29,65.42,65.17,65.42,61100.0,47.9213,48.0167,47.8332,48.0167,61100.0
2011-10-24 10:00:00,65.42,65.61,65.38,65.58,29200.0,48.0167,48.1561,47.9873,48.1341,29200.0
2011-10-24 10:10:00,65.6,65.78,65.57,65.72,67900.0,48.1488,48.2809,48.1268,48.2369,67900.0
2011-10-24 10:20:00,65.72,65.72,65.45,65.6,70700.0,48.2369,48.2369,48.0387,48.1488,70700.0
2011-10-24 10:30:00,65.58,65.58,65.28,65.28,37500.0,48.1341,48.1341,47.9139,47.9139,37500.0
2011-10-24 10:40:00,65.28,65.29,65.0,65.01,39300.0,47.9139,47.9213,47.7084,47.7157,39300.0
2011-10-24 10:50:00,65.01,65.17,64.95,65.13,40400.0,47.7157,47.8332,47.6717,47.8038,40400.0
2011-10-24 11:00:00,65.15,65.4,65.15,65.29,40600.0,47.8185,48.002,47.8185,47.9213,40600.0
2011-10-24 11:10:00,65.3,65.35,65.22,65.35,29300.0,47.9286,47.9653,47.8699,47.9653,29300.0
2011-10-24 11:20:00,65.35,65.52,65.35,65.51,36700.0,47.9653,48.0901,47.9653,48.0827,36700.0
2011-10-24 11:30:00,65.51,65.54,65.42,65.45,30800.0,48.0827,48.1047,48.0167,48.0387,30800.0
2011-10-24 11:40:00,65.45,65.5,65.39,65.41,25600.0,48.0387,48.0754,47.9947,48.0093,25600.0
2011-10-24 11:50:00,65.41,65.41,65.31,65.34,26000.0,48.0093,48.0093,47.9359,47.958,26000.0
2011-10-24 12:00:00,65.34,65.36,65.26,65.36,25300.0,47.958,47.9726,47.8992,47.9726,25300.0
2011-10-24 12:10:00,65.37,65.42,65.36,65.37,22700.0,47.98,48.0167,47.9726,47.98,22700.0
2011-10-24 12:20:00,65.38,65.54,65.38,65.52,22300.0,47.9873,48.1047,47.9873,48.0901,22300.0
2011-10-24 12:30:00,65.54,65.55,65.3,65.3,22300.0,48.1047,48.1121,47.9286,47.9286,22300.0
2011-10-24 12:40:00,65.31,65.35,65.26,65.3,23300.0,47.9359,47.9653,47.8992,47.9286,23300.0
2011-10-24 12:50:00,65.28,65.47,65.28,65.47,19800.0,47.9139,48.0534,47.9139,48.0534,19800.0
2011-10-24 13:00:00,65.47,65.55,65.46,65.51,30200.0,48.0534,48.1121,48.046,48.0827,30200.0
2011-10-24 13:10:00,65.51,65.6,65.5,65.54,19100.0,48.0827,48.1488,48.0754,48.1047,19100.0
2011-10-24 13:20:00,65.55,65.62,65.53,65.58,14200.0,48.1121,48.1635,48.0974,48.1341,14200.0
2011-10-24 13:30:00,65.58,65.68,65.58,65.64,29600.0,48.1341,48.2075,48.1341,48.1781,29600.0
2011-10-24 13:40:00,65.62,65.84,65.6,65.82,17900.0,48.1635,48.3249,48.1488,48.3103,17900.0
2011-10-24 13:50:00,65.81,65.81,65.73,65.75,13400.0,48.3029,48.3029,48.2442,48.2589,13400.0
2011-10-24 14:00:00,65.74,65.84,65.73,65.83,37000.0,48.2515,48.3249,48.2442,48.3176,37000.0
2011-10-24 14:10:00,65.83,65.83,65.76,65.81,46400.0,48.3176,48.3176,48.2662,48.3029,46400.0
2011-10-24 14:20:00,65.81,65.86,65.77,65.78,22700.0,48.3029,48.3396,48.2736,48.2809,22700.0
2011-10-24 14:30:00,65.77,65.86,65.77,65.86,20300.0,48.2736,48.3396,48.2736,48.3396,20300.0
2011-10-24 14:40:00,65.86,65.86,65.76,65.77,22500.0,48.3396,48.3396,48.2662,48.2736,22500.0
2011-10-24 14:50:00,65.77,65.79,65.72,65.77,31700.0,48.2736,48.2882,48.2369,48.2736,31700.0
2011-10-24 15:00:00,65.78,65.91,65.76,65.79,41400.0,48.2809,48.3763,48.2662,48.2882,41400.0
2011-10-24 15:10:00,65.79,65.8,65.63,65.63,53400.0,48.2882,48.2956,48.1708,48.1708,53400.0
2011-10-24 15:20:00,65.64,65.65,65.55,65.64,76200.0,48.1781,48.1855,48.1121,48.1781,76200.0
2011-10-24 15:30:00,65.64,65.74,65.6,65.68,54200.0,48.1781,48.2515,48.1488,48.2075,54200.0
2011-10-24 15:40:00,65.67,65.7,65.53,65.57,96300.0,48.2002,48.2222,48.0974,48.1268,96300.0
2011-10-24 15:50:00,65.55,65.66,65.5,65.65,186400.0,48.1121,48.1928,48.0754,48.1855,186400.0
2011-10-25 09:30:00,65.24,65.34,64.6,64.84,52400.0,47.8846,47.958,47.4148,47.591,52400.0
2011-10-25 09:40:00,64.88,65.36,64.87,65.26,77900.0,47.6203,47.9726,47.613,47.8992,77900.0
2011-10-25 09:50:00,65.28,65.69,65.23,65.6,56400.0,47.9139,48.2148,47.8772,48.1488,56400.0
2011-10-25 10:00:00,65.59,65.62,65.21,65.51,82800.0,48.1414,48.1635,47.8625,48.0827,82800.0
2011-10-25 10:10:00,65.51,65.71,65.47,65.69,58100.0,48.0827,48.2295,48.0534,48.2148,58100.0
2011-10-25 10:20:00,65.68,65.95,65.66,65.93,60200.0,48.2075,48.4057,48.1928,48.391,60200.0
2011-10-25 10:30:00,65.92,66.04,65.82,66.02,50600.0,48.3837,48.4717,48.3103,48.4571,50600.0
2011-10-25 10:40:00,66.02,66.04,65.58,65.6,79000.0,48.4571,48.4717,48.1341,48.1488,79000.0
2011-10-25 10:50:00,65.59,65.59,65.25,65.29,94000.0,48.1414,48.1414,47.8919,47.9213,94000.0
2011-10-25 11:00:00,65.28,65.32,65.12,65.15,44700.0,47.9139,47.9433,47.7965,47.8185,44700.0
2011-10-25 11:10:00,65.18,65.25,65.06,65.08,39900.0,47.8405,47.8919,47.7524,47.7671,39900.0
2011-10-25 11:20:00,65.11,65.39,65.1,65.39,35800.0,47.7891,47.9947,47.7818,47.9947,35800.0
2011-10-25 11:30:00,65.38,65.61,65.34,65.59,32400.0,47.9873,48.1561,47.958,48.1414,32400.0
2011-10-25 11:40:00,65.62,65.72,65.6,65.69,27300.0,48.1635,48.2369,48.1488,48.2148,27300.0
2011-10-25 11:50:00,65.72,65.79,65.68,65.72,18700.0,48.2369,48.2882,48.2075,48.2369,18700.0
2011-10-25 12:00:00,65.71,65.95,65.6,65.94,31000.0,48.2295,48.4057,48.1488,48.3983,31000.0
2011-10-25 12:10:00,65.93,65.98,65.83,65.98,19200.0,48.391,48.4277,48.3176,48.4277,19200.0
2011-10-25 12:20:00,65.97,66.05,65.94,66.03,15800.0,48.4204,48.4791,48.3983,48.4644,15800.0
2011-10-25 12:30:00,66.03,66.08,65.89,65.92,24000.0,48.4644,48.5011,48.3616,48.3837,24000.0
2011-10-25 12:40:00,65.9,65.9,65.59,65.62,18300.0,48.369,48.369,48.1414,48.1635,18300.0
2011-10-25 12:50:00,65.63,65.68,65.56,65.56,16100.0,48.1708,48.2075,48.1194,48.1194,16100.0
2011-10-25 13:00:00,65.56,65.78,65.56,65.75,20300.0,48.1194,48.2809,48.1194,48.2589,20300.0
2011-10-25 13:10:00,65.73,65.75,65.62,65.67,20000.0,48.2442,48.2589,48.1635,48.2002,20000.0
2011-10-25 13:20:00,65.69,65.99,65.68,65.82,72900.0,48.2148,48.435,48.2075,48.3103,72900.0
2011-10-25 13:30:00,65.81,65.81,65.66,65.68,17300.0,48.3029,48.3029,48.1928,48.2075,17300.0
2011-10-25 13:40:00,65.67,65.77,65.65,65.76,23300.0,48.2002,48.2736,48.1855,48.2662,23300.0
2011-10-25 13:50:00,65.78,65.98,65.78,65.98,25700.0,48.2809,48.4277,48.2809,48.4277,25700.0
2011-10-25 14:00:00,65.97,65.97,65.76,65.85,33400.0,48.4204,48.4204,48.2662,48.3323,33400.0
2011-10-25 14:10:00,65.82,65.82,65.67,65.77,32000.0,48.3103,48.3103,48.2002,48.2736,32000.0
2011-10-25 14:20:00,65.77,65.95,65.73,65.77,47200.0,48.2736,48.4057,48.2442,48.2736,47200.0
2011-10-25 14:30:00,65.76,65.8,65.65,65.71,42500.0,48.2662,48.2956,48.1855,48.2295,42500.0
2011-10-25 14:40:00,65.7,66.03,65.7,65.85,57700.0,48.2222,48.4644,48.2222,48.3323,57700.0
2011-10-25 14:50:00,65.85,65.85,65.65,65.7,48800.0,48.3323,48.3323,48.1855,48.2222,48800.0
2011-10-25 15:00:00,65.73,65.9,65.7,65.72,42300.0,48.2442,48.369,48.2222,48.2369,42300.0
2011-10-25 15:10:00,65.71,65.71,65.58,65.61,69700.0,48.2295,48.2295,48.1341,48.1561,69700.0
2011-10-25 15:20:00,65.6,65.68,65.48,65.65,103100.0,48.1488,48.2075,48.0607,48.1855,103100.0
2011-10-25 15:30:00,65.66,65.74,65.5,65.51,102800.0,48.1928,48.2515,48.0754,48.0827,102800.0
2011-10-25 15:40:00,65.51,65.56,65.31,65.33,111300.0,48.0827,48.1194,47.9359,47.9506,111300.0
2011-10-25 15:50:00,65.32,65.38,65.12,65.26,202700.0,47.9433,47.9873,47.7965,47.8992,202700.0
2011-10-26 09:30:00,66.42,66.42,65.08,65.16,141700.0,48.7506,48.7506,47.7671,47.8258,141700.0
2011-10-26 09:40:00,65.17,65.45,64.84,65.02,168000.0,47.8332,48.0387,47.591,47.7231,168000.0
2011-10-26 09:50:00,65.02,65.84,64.76,65.54,126700.0,47.7231,48.3249,47.5322,48.1047,126700.0
2011-10-26 10:00:00,65.55,65.58,65.23,65.41,119000.0,48.1121,48.1341,47.8772,48.0093,119000.0
2011-10-26 10:10:00,65.41,65.52,65.26,65.41,82400.0,48.0093,48.0901,47.8992,48.0093,82400.0
2011-10-26 10:20:00,65.41,65.47,65.13,65.44,106100.0,48.0093,48.0534,47.8038,48.0314,106100.0
2011-10-26 10:30:00,65.43,65.45,65.02,65.3,81600.0,48.024,48.0387,47.7231,47.9286,81600.0
2011-10-26 10:40:00,65.28,65.28,64.73,64.83,121200.0,47.9139,47.9139,47.5102,47.5836,121200.0
2011-10-26 10:50:00,64.79,64.86,64.28,64.36,127700.0,47.5543,47.6056,47.1799,47.2387,127700.0
2011-10-26 11:00:00,64.36,64.43,64.06,64.19,251800.0,47.2387,47.29,47.0185,47.1139,251800.0
2011-10-26 11:10:00,64.2,64.56,64.2,64.37,135100.0,47.1212,47.3855,47.1212,47.246,135100.0
2011-10-26 11:20:00,64.32,64.32,64.08,64.24,29300.0,47.2093,47.2093,47.0331,47.1506,29300.0
2011-10-26 11:30:00,64.23,64.33,64.0,64.0,42700.0,47.1432,47.2166,46.9744,46.9744,42700.0
2011-10-26 11:40:00,64.01,64.14,64.01,64.08,65000.0,46.9818,47.0772,46.9818,47.0331,65000.0
2011-10-26 11:50:00,64.07,64.22,64.0,64.01,60400.0,47.0258,47.1359,46.9744,46.9818,60400.0
2011-10-26 12:00:00,64.01,64.38,64.01,64.34,48700.0,46.9818,47.2533,46.9818,47.224,48700.0
2011-10-26 12:10:00,64.35,64.35,63.89,63.9,66000.0,47.2313,47.2313,46.8937,46.901,66000.0
2011-10-26 12:20:00,63.91,64.13,63.9,64.09,54500.0,46.9084,47.0698,46.901,47.0405,54500.0
2011-10-26 12:30:00,64.14,64.17,64.01,64.13,35600.0,47.0772,47.0992,46.9818,47.0698,35600.0
2011-10-26 12:40:00,64.14,64.22,63.67,63.68,91600.0,47.0772,47.1359,46.7322,46.7396,91600.0
2011-10-26 12:50:00,63.68,63.72,63.6,63.69,62000.0,46.7396,46.7689,46.6808,46.7469,62000.0
2011-10-26 13:00:00,63.67,63.69,63.56,63.63,69300.0,46.7322,46.7469,46.6515,46.7029,69300.0
2011-10-26 13:10:00,63.64,63.86,63.64,63.78,43500.0,46.7102,46.8717,46.7102,46.813,43500.0
2011-10-26 13:20:00,63.81,63.97,63.77,63.93,93100.0,46.835,46.9524,46.8056,46.923,93100.0
2011-10-26 13:30:00,63.94,64.25,63.93,64.2,119300.0,46.9304,47.1579,46.923,47.1212,119300.0
2011-10-26 13:40:00,64.2,64.22,63.93,63.94,89200.0,47.1212,47.1359,46.923,46.9304,89200.0
2011-10-26 13:50:00,63.95,64.01,63.73,63.97,82400.0,46.9377,46.9818,46.7763,46.9524,82400.0
2011-10-26 14:00:00,63.99,64.23,63.99,64.23,69700.0,46.9671,47.1432,46.9671,47.1432,69700.0
2011-10-26 14:10:00,64.22,64.32,64.04,64.04,59200.0,47.1359,47.2093,47.0038,47.0038,59200.0
2011-10-26 14:20:00,64.06,64.11,63.78,63.84,74300.0,47.0185,47.0552,46.813,46.857,74300.0
2011-10-26 14:30:00,63.86,64.07,63.84,64.07,78000.0,46.8717,47.0258,46.857,47.0258,78000.0
2011-10-26 14:40:00,64.05,64.14,63.92,64.01,86300.0,47.0111,47.0772,46.9157,46.9818,86300.0
2011-10-26 14:50:00,64.0,64.03,63.82,63.95,65200.0,46.9744,46.9964,46.8423,46.9377,65200.0
2011-10-26 15:00:00,63.96,64.18,63.96,64.17,83700.0,46.9451,47.1065,46.9451,47.0992,83700.0
2011-10-26 15:10:00,64.16,64.34,64.1,64.1,67000.0,47.0919,47.224,47.0478,47.0478,67000.0
2011-10-26 15:20:00,64.08,64.28,64.08,64.27,110400.0,47.0331,47.1799,47.0331,47.1726,110400.0
2011-10-26 15:30:00,64.26,64.52,64.17,64.19,150000.0,47.1653,47.3561,47.0992,47.1139,150000.0
2011-10-26 15:40:00,64.2,64.31,63.87,63.88,181800.0,47.1212,47.202,46.879,46.8863,181800.0
2011-10-26 15:50:00,63.88,64.02,63.74,63.91,332100.0,46.8863,46.9891,46.7836,46.9084,332100.0
2011-10-27 09:30:00,65.56,66.17,65.49,65.61,76500.0,48.1194,48.5672,48.068,48.1561,76500.0
2011-10-27 09:40:00,65.6,65.83,65.15,65.64,196300.0,48.1488,48.3176,47.8185,48.1781,196300.0
2011-10-27 09:50:00,65.65,65.67,64.93,64.99,86200.0,48.1855,48.2002,47.657,47.7011,86200.0
2011-10-27 10:00:00,64.99,65.23,64.94,65.11,123200.0,47.7011,47.8772,47.6644,47.7891,123200.0
2011-10-27 10:10:00,65.1,65.12,64.87,64.89,66400.0,47.7818,47.7965,47.613,47.6277,66400.0
2011-10-27 10:20:00,64.89,64.9,64.32,64.42,72700.0,47.6277,47.635,47.2093,47.2827,72700.0
2011-10-27 10:30:00,64.43,64.77,64.41,64.68,56300.0,47.29,47.5396,47.2754,47.4735,56300.0
2011-10-27 10:40:00,64.68,64.89,64.63,64.72,58000.0,47.4735,47.6277,47.4368,47.5029,58000.0
2011-10-27 10:50:00,64.7,64.8,64.63,64.67,50300.0,47.4882,47.5616,47.4368,47.4662,50300.0
2011-10-27 11:00:00,64.68,64.8,64.64,64.67,61600.0,47.4735,47.5616,47.4442,47.4662,61600.0
2011-10-27 11:10:00,64.69,64.78,64.65,64.7,42700.0,47.4809,47.5469,47.4515,47.4882,42700.0
2011-10-27 11:20:00,64.7,64.71,64.45,64.52,63200.0,47.4882,47.4955,47.3047,47.3561,63200.0
2011-10-27 11:30:00,64.5,64.76,64.5,64.71,77500.0,47.3414,47.5322,47.3414,47.4955,77500.0
2011-10-27 11:40:00,64.7,64.81,64.69,64.81,59700.0,47.4882,47.5689,47.4809,47.5689,59700.0
2011-10-27 11:50:00,64.82,65.05,64.82,65.01,59100.0,47.5763,47.7451,47.5763,47.7157,59100.0
2011-10-27 12:00:00,65.01,65.13,64.95,65.0,85500.0,47.7157,47.8038,47.6717,47.7084,85500.0
2011-10-27 12:10:00,64.99,65.08,64.92,64.95,43400.0,47.7011,47.7671,47.6497,47.6717,43400.0
2011-10-27 12:20:00,64.96,64.96,64.71,64.78,44700.0,47.679,47.679,47.4955,47.5469,44700.0
2011-10-27 12:30:00,64.78,65.0,64.78,64.99,25500.0,47.5469,47.7084,47.5469,47.7011,25500.0
2011-10-27 12:40:00,64.99,65.13,64.99,65.1,25500.0,47.7011,47.8038,47.7011,47.7818,25500.0
2011-10-27 12:50:00,65.1,65.22,65.1,65.1,32900.0,47.7818,47.8699,47.7818,47.7818,32900.0
2011-10-27 13:00:00,65.11,65.26,65.11,65.15,47700.0,47.7891,47.8992,47.7891,47.8185,47700.0
2011-10-27 13:10:00,65.16,65.37,65.16,65.3,57500.0,47.8258,47.98,47.8258,47.9286,57500.0
2011-10-27 13:20:00,65.31,65.41,65.2,65.34,30400.0,47.9359,48.0093,47.8552,47.958,30400.0
2011-10-27 13:30:00,65.33,65.5,65.31,65.5,28000.0,47.9506,48.0754,47.9359,48.0754,28000.0
2011-10-27 13:40:00,65.51,65.54,65.4,65.47,28400.0,48.0827,48.1047,48.002,48.0534,28400.0
2011-10-27 13:50:00,65.5,65.63,65.45,65.63,42400.0,48.0754,48.1708,48.0387,48.1708,42400.0
2011-10-27 14:00:00,65.62,65.7,65.56,65.62,37600.0,48.1635,48.2222,48.1194,48.1635,37600.0
2011-10-27 14:10:00,65.63,65.69,65.56,65.66,25900.0,48.1708,48.2148,48.1194,48.1928,25900.0
2011-10-27 14:20:00,65.65,65.79,65.58,65.77,42800.0,48.1855,48.2882,48.1341,48.2736,42800.0
2011-10-27 14:30:00,65.78,65.88,65.69,65.87,50100.0,48.2809,48.3543,48.2148,48.347,50100.0
2011-10-27 14:40:00,65.89,65.99,65.87,65.87,47100.0,48.3616,48.435,48.347,48.347,47100.0
2011-10-27 14:50:00,65.86,65.97,65.8,65.8,47500.0,48.3396,48.4204,48.2956,48.2956,47500.0
2011-10-27 15:00:00,65.8,65.94,65.78,65.85,58000.0,48.2956,48.3983,48.2809,48.3323,58000.0
2011-10-27 15:10:00,65.84,65.94,65.78,65.94,67400.0,48.3249,48.3983,48.2809,48.3983,67400.0
2011-10-27 15:20:00,65.93,66.12,65.92,65.96,72800.0,48.391,48.5305,48.3837,48.413,72800.0
2011-10-27 15:30:00,65.96,66.03,65.84,65.92,85400.0,48.413,48.4644,48.3249,48.3837,85400.0
2011-10-27 15:40:00,65.91,65.95,65.44,65.53,117600.0,48.3763,48.4057,48.0314,48.0974,117600.0
2011-10-27 15:50:00,65.53,65.66,65.28,65.64,207400.0,48.0974,48.1928,47.9139,48.1781,207400.0
2011-10-28 09:30:00,65.53,65.6,65.31,65.56,62900.0,48.0974,48.1488,47.9359,48.1194,62900.0
2011-10-28 09:40:00,65.58,65.88,65.57,65.88,68900.0,48.1341,48.3543,48.1268,48.3543,68900.0
2011-10-28 09:50:00,65.87,66.25,65.81,66.21,86900.0,48.347,48.6259,48.3029,48.5965,86900.0
2011-10-28 10:00:00,66.19,66.2,65.7,65.7,36400.0,48.5818,48.5892,48.2222,48.2222,36400.0
2011-10-28 10:10:00,65.69,65.78,65.48,65.53,72600.0,48.2148,48.2809,48.0607,48.0974,72600.0
2011-10-28 10:20:00,65.52,65.62,65.43,65.48,44900.0,48.0901,48.1635,48.024,48.0607,44900.0
2011-10-28 10:30:00,65.48,65.77,65.47,65.75,32300.0,48.0607,48.2736,48.0534,48.2589,32300.0
2011-10-28 10:40:00,65.73,65.74,65.37,65.42,63900.0,48.2442,48.2515,47.98,48.0167,63900.0
2011-10-28 10:50:00,65.46,65.46,65.3,65.43,24900.0,48.046,48.046,47.9286,48.024,24900.0
2011-10-28 11:00:00,65.45,65.61,65.4,65.6,26000.0,48.0387,48.1561,48.002,48.1488,26000.0
2011-10-28 11:10:00,65.59,65.64,65.56,65.57,18300.0,48.1414,48.1781,48.1194,48.1268,18300.0
2011-10-28 11:20:00,65.58,65.58,65.35,65.43,35000.0,48.1341,48.1341,47.9653,48.024,35000.0
2011-10-28 11:30:00,65.43,65.47,65.28,65.34,34700.0,48.024,48.0534,47.9139,47.958,34700.0
2011-10-28 11:40:00,65.34,65.41,65.31,65.35,24300.0,47.958,48.0093,47.9359,47.9653,24300.0
2011-10-28 11:50:00,65.35,65.35,65.23,65.29,20200.0,47.9653,47.9653,47.8772,47.9213,20200.0
2011-10-28 12:00:00,65.28,65.34,65.23,65.27,14300.0,47.9139,47.958,47.8772,47.9066,14300.0
2011-10-28 12:10:00,65.28,65.35,65.2,65.21,15100.0,47.9139,47.9653,47.8552,47.8625,15100.0
2011-10-28 12:20:00,65.23,65.28,65.1,65.15,35100.0,47.8772,47.9139,47.7818,47.8185,35100.0
2011-10-28 12:30:00,65.14,65.2,65.08,65.09,18800.0,47.8112,47.8552,47.7671,47.7745,18800.0
2011-10-28 12:40:00,65.09,65.18,65.06,65.15,24000.0,47.7745,47.8405,47.7524,47.8185,24000.0
2011-10-28 12:50:00,65.17,65.17,65.03,65.14,32300.0,47.8332,47.8332,47.7304,47.8112,32300.0
2011-10-28 13:00:00,65.16,65.2,65.09,65.1,19500.0,47.8258,47.8552,47.7745,47.7818,19500.0
2011-10-28 13:10:00,65.09,65.18,65.07,65.1,16700.0,47.7745,47.8405,47.7598,47.7818,16700.0
2011-10-28 13:20:00,65.11,65.32,65.1,65.29,20700.0,47.7891,47.9433,47.7818,47.9213,20700.0
2011-10-28 13:30:00,65.29,65.35,65.24,65.25,25300.0,47.9213,47.9653,47.8846,47.8919,25300.0
2011-10-28 13:40:00,65.25,65.28,65.15,65.23,80600.0,47.8919,47.9139,47.8185,47.8772,80600.0
2011-10-28 13:50:00,65.23,65.4,65.23,65.39,30700.0,47.8772,48.002,47.8772,47.9947,30700.0
2011-10-28 14:00:00,65.38,65.38,65.17,65.29,34400.0,47.9873,47.9873,47.8332,47.9213,34400.0
2011-10-28 14:10:00,65.3,65.35,65.16,65.2,30500.0,47.9286,47.9653,47.8258,47.8552,30500.0
2011-10-28 14:20:00,65.2,65.3,65.18,65.27,73100.0,47.8552,47.9286,47.8405,47.9066,73100.0
2011-10-28 14:30:00,65.26,65.36,65.25,65.28,27800.0,47.8992,47.9726,47.8919,47.9139,27800.0
2011-10-28 14:40:00,65.28,65.4,65.28,65.31,29800.0,47.9139,48.002,47.9139,47.9359,29800.0
2011-10-28 14:50:00,65.31,65.39,65.3,65.36,57800.0,47.9359,47.9947,47.9286,47.9726,57800.0
2011-10-28 15:00:00,65.37,65.55,65.34,65.48,57000.0,47.98,48.1121,47.958,48.0607,57000.0
2011-10-28 15:10:00,65.47,65.48,65.32,65.37,69200.0,48.0534,48.0607,47.9433,47.98,69200.0
2011-10-28 15:20:00,65.36,65.45,65.32,65.4,46500.0,47.9726,48.0387,47.9433,48.002,46500.0
2011-10-28 15:30:00,65.41,65.44,65.27,65.42,74700.0,48.0093,48.0314,47.9066,48.0167,74700.0
2011-10-28 15:40:00,65.42,65.47,65.35,65.42,89100.0,48.0167,48.0534,47.9653,48.0167,89100.0
2011-10-28 15:50:00,65.42,65.49,65.35,65.4,167100.0,48.0167,48.068,47.9653,48.002,167100.0
2011-10-31 09:30:00,64.97,64.97,64.48,64.66,51600.0,47.6864,47.6864,47.3267,47.4589,51600.0
2011-10-31 09:40:00,64.69,64.81,64.52,64.72,49000.0,47.4809,47.5689,47.3561,47.5029,49000.0
2011-10-31 09:50:00,64.71,64.88,64.65,64.86,31200.0,47.4955,47.6203,47.4515,47.6056,31200.0
2011-10-31 10:00:00,64.86,64.97,64.73,64.94,27100.0,47.6056,47.6864,47.5102,47.6644,27100.0
2011-10-31 10:10:00,64.96,65.18,64.91,65.14,58800.0,47.679,47.8405,47.6423,47.8112,58800.0
2011-10-31 10:20:00,65.15,65.4,65.12,65.36,127800.0,47.8185,48.002,47.7965,47.9726,127800.0
2011-10-31 10:30:00,65.35,65.45,65.34,65.45,41300.0,47.9653,48.0387,47.958,48.0387,41300.0
2011-10-31 10:40:00,65.45,65.47,65.25,65.29,34800.0,48.0387,48.0534,47.8919,47.9213,34800.0
2011-10-31 10:50:00,65.31,65.45,65.26,65.38,31000.0,47.9359,48.0387,47.8992,47.9873,31000.0
2011-10-31 11:00:00,65.33,65.49,65.3,65.48,43700.0,47.9506,48.068,47.9286,48.0607,43700.0
2011-10-31 11:10:00,65.51,65.53,65.21,65.23,18400.0,48.0827,48.0974,47.8625,47.8772,18400.0
2011-10-31 11:20:00,65.24,65.37,65.18,65.27,25600.0,47.8846,47.98,47.8405,47.9066,25600.0
2011-10-31 11:30:00,65.26,65.38,65.26,65.32,14100.0,47.8992,47.9873,47.8992,47.9433,14100.0
2011-10-31 11:40:00,65.33,65.48,65.31,65.48,15600.0,47.9506,48.0607,47.9359,48.0607,15600.0
2011-10-31 11:50:00,65.49,65.5,65.3,65.31,24500.0,48.068,48.0754,47.9286,47.9359,24500.0
2011-10-31 12:00:00,65.3,65.36,65.24,65.33,15100.0,47.9286,47.9726,47.8846,47.9506,15100.0
2011-10-31 12:10:00,65.32,65.42,65.19,65.21,16600.0,47.9433,48.0167,47.8479,47.8625,16600.0
2011-10-31 12:20:00,65.21,65.29,65.1,65.11,15500.0,47.8625,47.9213,47.7818,47.7891,15500.0
2011-10-31 12:30:00,65.1,65.13,65.0,65.11,21000.0,47.7818,47.8038,47.7084,47.7891,21000.0
2011-10-31 12:40:00,65.11,65.15,65.01,65.09,30000.0,47.7891,47.8185,47.7157,47.7745,30000.0
2011-10-31 12:50:00,65.1,65.21,65.05,65.18,26300.0,47.7818,47.8625,47.7451,47.8405,26300.0
2011-10-31 13:00:00,65.16,65.34,65.16,65.2,24000.0,47.8258,47.958,47.8258,47.8552,24000.0
2011-10-31 13:10:00,65.21,65.26,65.17,65.2,13000.0,47.8625,47.8992,47.8332,47.8552,13000.0
2011-10-31 13:20:00,65.2,65.24,65.09,65.14,20500.0,47.8552,47.8846,47.7745,47.8112,20500.0
2011-10-31 13:30:00,65.14,65.28,65.1,65.28,16900.0,47.8112,47.9139,47.7818,47.9139,16900.0
2011-10-31 13:40:00,65.28,65.3,65.21,65.3,27700.0,47.9139,47.9286,47.8625,47.9286,27700.0
2011-10-31 13:50:00,65.31,65.33,65.18,65.18,15800.0,47.9359,47.9506,47.8405,47.8405,15800.0
2011-10-31 14:00:00,65.19,65.19,65.08,65.11,17300.0,47.8479,47.8479,47.7671,47.7891,17300.0
2011-10-31 14:10:00,65.11,65.17,65.01,65.1,30400.0,47.7891,47.8332,47.7157,47.7818,30400.0
2011-10-31 14:20:00,65.1,65.18,65.02,65.18,32900.0,47.7818,47.8405,47.7231,47.8405,32900.0
2011-10-31 14:30:00,65.17,65.19,64.98,65.02,27500.0,47.8332,47.8479,47.6937,47.7231,27500.0
2011-10-31 14:40:00,65.01,65.06,64.98,65.01,19900.0,47.7157,47.7524,47.6937,47.7157,19900.0
2011-10-31 14:50:00,65.01,65.07,64.99,65.0,28900.0,47.7157,47.7598,47.7011,47.7084,28900.0
2011-10-31 15:00:00,65.0,65.03,64.85,64.85,33400.0,47.7084,47.7304,47.5983,47.5983,33400.0
2011-10-31 15:10:00,64.84,64.97,64.72,64.72,42400.0,47.591,47.6864,47.5029,47.5029,42400.0
2011-10-31 15:20:00,64.71,64.79,64.59,64.6,38700.0,47.4955,47.5543,47.4075,47.4148,38700.0
2011-10-31 15:30:00,64.59,64.7,64.49,64.68,100200.0,47.4075,47.4882,47.3341,47.4735,100200.0
2011-10-31 15:40:00,64.67,64.67,64.37,64.48,155400.0,47.4662,47.4662,47.246,47.3267,155400.0
2011-10-31 15:50:00,64.48,64.59,64.2,64.21,304100.0,47.3267,47.4075,47.1212,47.1286,304100.0
2011-11-01 09:30:00,62.79,63.2,62.29,62.48,108000.0,46.0863,46.3872,45.7193,45.8588,108000.0
2011-11-01 09:40:00,62.46,62.8,61.73,61.79,139800.0,45.8441,46.0937,45.3083,45.3523,139800.0
2011-11-01 09:50:00,61.78,61.86,61.55,61.7,79900.0,45.345,45.4037,45.1762,45.2863,79900.0
2011-11-01 10:00:00,61.65,61.74,61.38,61.71,152000.0,45.2496,45.3156,45.0514,45.2936,152000.0
2011-11-01 10:10:00,61.76,62.16,61.67,62.07,53100.0,45.3303,45.6239,45.2643,45.5579,53100.0
2011-11-01 10:20:00,62.07,62.32,61.86,62.18,63000.0,45.5579,45.7413,45.4037,45.6386,63000.0
2011-11-01 10:30:00,62.19,62.28,62.0,62.08,43500.0,45.6459,45.712,45.5065,45.5652,43500.0
2011-11-01 10:40:00,62.08,62.13,61.84,61.92,45600.0,45.5652,45.6019,45.389,45.4478,45600.0
2011-11-01 10:50:00,61.92,62.0,61.8,61.83,52200.0,45.4478,45.5065,45.3597,45.3817,52200.0
2011-11-01 11:00:00,61.81,61.91,61.72,61.74,42700.0,45.367,45.4404,45.301,45.3156,42700.0
2011-11-01 11:10:00,61.74,61.89,61.72,61.84,28900.0,45.3156,45.4257,45.301,45.389,28900.0
2011-11-01 11:20:00,61.88,61.88,61.5,61.53,45400.0,45.4184,45.4184,45.1395,45.1615,45400.0
2011-11-01 11:30:00,61.52,61.56,61.19,61.26,52600.0,45.1542,45.1835,44.912,44.9633,52600.0
2011-11-01 11:40:00,61.27,61.3,61.08,61.17,42700.0,44.9707,44.9927,44.8312,44.8973,42700.0
2011-11-01 11:50:00,61.18,61.32,61.13,61.18,37600.0,44.9046,45.0074,44.8679,44.9046,37600.0
2011-11-01 12:00:00,61.18,61.33,61.05,61.22,54400.0,44.9046,45.0147,44.8092,44.934,54400.0
2011-11-01 12:10:00,61.22,61.35,61.06,61.06,40100.0,44.934,45.0294,44.8165,44.8165,40100.0
2011-11-01 12:20:00,61.06,61.2,61.0,61.08,44100.0,44.8165,44.9193,44.7725,44.8312,44100.0
2011-11-01 12:30:00,61.06,61.2,60.97,61.2,56700.0,44.8165,44.9193,44.7505,44.9193,56700.0
2011-11-01 12:40:00,61.22,61.22,60.95,60.95,49400.0,44.934,44.934,44.7358,44.7358,49400.0
2011-11-01 12:50:00,60.94,61.01,60.85,60.9,36400.0,44.7285,44.7798,44.6624,44.6991,36400.0
2011-11-01 13:00:00,60.89,61.14,60.79,61.0,59000.0,44.6918,44.8753,44.6184,44.7725,59000.0
2011-11-01 13:10:00,61.0,61.11,60.99,61.04,34300.0,44.7725,44.8532,44.7652,44.8019,34300.0
2011-11-01 13:20:00,61.03,61.53,60.99,61.45,106000.0,44.7945,45.1615,44.7652,45.1028,106000.0
2011-11-01 13:30:00,61.45,61.65,61.27,61.39,100100.0,45.1028,45.2496,44.9707,45.0588,100100.0
2011-11-01 13:40:00,61.39,61.76,61.38,61.62,55900.0,45.0588,45.3303,45.0514,45.2276,55900.0
2011-11-01 13:50:00,61.61,61.73,61.36,61.54,81200.0,45.2202,45.3083,45.0367,45.1688,81200.0
2011-11-01 14:00:00,61.53,61.83,61.44,61.8,45500.0,45.1615,45.3817,45.0954,45.3597,45500.0
2011-11-01 14:10:00,61.79,61.82,61.57,61.63,37000.0,45.3523,45.3744,45.1909,45.2349,37000.0
2011-11-01 14:20:00,61.64,61.91,61.61,61.8,41200.0,45.2422,45.4404,45.2202,45.3597,41200.0
2011-11-01 14:30:00,61.78,61.93,61.66,61.72,51200.0,45.345,45.4551,45.2569,45.301,51200.0
2011-11-01 14:40:00,61.7,61.85,61.66,61.7,44800.0,45.2863,45.3964,45.2569,45.2863,44800.0
2011-11-01 14:50:00,61.68,61.82,61.54,61.65,51800.0,45.2716,45.3744,45.1688,45.2496,51800.0
2011-11-01 15:00:00,61.64,61.68,61.29,61.35,60000.0,45.2422,45.2716,44.9854,45.0294,60000.0
2011-11-01 15:10:00,61.33,61.59,61.33,61.51,68600.0,45.0147,45.2055,45.0147,45.1468,68600.0
2011-11-01 15:20:00,61.51,61.59,61.34,61.5,68000.0,45.1468,45.2055,45.0221,45.1395,68000.0
2011-11-01 15:30:00,61.51,61.84,61.5,61.83,105600.0,45.1468,45.389,45.1395,45.3817,105600.0
2011-11-01 15:40:00,61.83,61.85,61.2,61.45,189000.0,45.3817,45.3964,44.9193,45.1028,189000.0
2011-11-01 15:50:00,61.44,61.47,61.21,61.44,307700.0,45.0954,45.1175,44.9266,45.0954,307700.0
2011-11-02 09:30:00,62.96,62.96,61.91,62.06,68100.0,46.2111,46.2111,45.4404,45.5505,68100.0
2011-11-02 09:40:00,62.06,62.53,62.06,62.32,38300.0,45.5505,45.8955,45.5505,45.7413,38300.0
2011-11-02 09:50:00,62.32,62.32,61.93,62.12,38000.0,45.7413,45.7413,45.4551,45.5946,38000.0
2011-11-02 10:00:00,62.13,62.24,61.95,62.23,37400.0,45.6019,45.6826,45.4698,45.6753,37400.0
2011-11-02 10:10:00,62.24,62.25,61.98,62.0,32400.0,45.6826,45.69,45.4918,45.5065,32400.0
2011-11-02 10:20:00,61.98,62.16,61.91,62.16,39900.0,45.4918,45.6239,45.4404,45.6239,39900.0
2011-11-02 10:30:00,62.16,62.16,61.91,61.94,44800.0,45.6239,45.6239,45.4404,45.4624,44800.0
2011-11-02 10:40:00,61.95,62.1,61.95,62.1,85100.0,45.4698,45.5799,45.4698,45.5799,85100.0
2011-11-02 10:50:00,62.1,62.18,62.05,62.11,62000.0,45.5799,45.6386,45.5432,45.5872,62000.0
2011-11-02 11:00:00,62.11,62.3,62.09,62.2,33100.0,45.5872,45.7267,45.5725,45.6533,33100.0
2011-11-02 11:10:00,62.22,62.26,62.03,62.25,37700.0,45.668,45.6973,45.5285,45.69,37700.0
2011-11-02 11:20:00,62.24,62.36,62.24,62.33,32600.0,45.6826,45.7707,45.6826,45.7487,32600.0
2011-11-02 11:30:00,62.34,62.42,62.28,62.37,26700.0,45.756,45.8147,45.712,45.778,26700.0
2011-11-02 11:40:00,62.38,62.46,62.35,62.35,24500.0,45.7854,45.8441,45.7634,45.7634,24500.0
2011-11-02 11:50:00,62.36,62.42,62.26,62.42,96800.0,45.7707,45.8147,45.6973,45.8147,96800.0
2011-11-02 12:00:00,62.4,62.47,62.36,62.44,32300.0,45.8001,45.8514,45.7707,45.8294,32300.0
2011-11-02 12:10:00,62.43,62.62,62.43,62.49,50200.0,45.8221,45.9615,45.8221,45.8661,50200.0
2011-11-02 12:20:00,62.48,62.58,62.45,62.51,42900.0,45.8588,45.9322,45.8368,45.8808,42900.0
2011-11-02 12:30:00,62.53,62.55,62.24,62.47,38000.0,45.8955,45.9102,45.6826,45.8514,38000.0
2011-11-02 12:40:00,62.49,62.56,62.24,62.26,57200.0,45.8661,45.9175,45.6826,45.6973,57200.0
2011-11-02 12:50:00,62.27,62.35,62.2,62.21,61700.0,45.7046,45.7634,45.6533,45.6606,61700.0
2011-11-02 13:00:00,62.21,62.27,61.95,62.01,76100.0,45.6606,45.7046,45.4698,45.5138,76100.0
2011-11-02 13:10:00,62.02,62.15,62.02,62.08,48800.0,45.5212,45.6166,45.5212,45.5652,48800.0
2011-11-02 13:20:00,62.06,62.06,61.9,61.98,34800.0,45.5505,45.5505,45.4331,45.4918,34800.0
2011-11-02 13:30:00,61.98,62.01,61.94,62.0,47100.0,45.4918,45.5138,45.4624,45.5065,47100.0
2011-11-02 13:40:00,62.01,62.29,61.98,62.26,49000.0,45.5138,45.7193,45.4918,45.6973,49000.0
2011-11-02 13:50:00,62.27,62.27,61.94,61.95,46000.0,45.7046,45.7046,45.4624,45.4698,46000.0
2011-11-02 14:00:00,61.94,62.13,61.86,62.01,108800.0,45.4624,45.6019,45.4037,45.5138,108800.0
2011-11-02 14:10:00,62.0,62.01,61.86,61.88,89900.0,45.5065,45.5138,45.4037,45.4184,89900.0
2011-11-02 14:20:00,61.88,61.99,61.83,61.89,56500.0,45.4184,45.4991,45.3817,45.4257,56500.0
2011-11-02 14:30:00,61.89,62.2,61.84,62.11,64900.0,45.4257,45.6533,45.389,45.5872,64900.0
2011-11-02 14:40:00,62.1,62.31,62.02,62.27,76900.0,45.5799,45.734,45.5212,45.7046,76900.0
2011-11-02 14:50:00,62.26,62.36,62.2,62.22,44600.0,45.6973,45.7707,45.6533,45.668,44600.0
2011-11-02 15:00:00,62.24,62.43,62.11,62.39,96400.0,45.6826,45.8221,45.5872,45.7927,96400.0
2011-11-02 15:10:00,62.4,62.43,62.23,62.27,76200.0,45.8001,45.8221,45.6753,45.7046,76200.0
2011-11-02 15:20:00,62.26,62.38,62.24,62.27,87500.0,45.6973,45.7854,45.6826,45.7046,87500.0
2011-11-02 15:30:00,62.27,62.31,62.0,62.06,131800.0,45.7046,45.734,45.5065,45.5505,131800.0
2011-11-02 15:40:00,62.06,62.1,61.77,61.83,229200.0,45.5505,45.5799,45.3377,45.3817,229200.0
2011-11-02 15:50:00,61.82,62.0,61.82,61.95,252900.0,45.3744,45.5065,45.3744,45.4698,252900.0
2011-11-03 09:30:00,62.47,63.05,62.47,63.05,58100.0,45.8514,46.2771,45.8514,46.2771,58100.0
2011-11-03 09:40:00,63.06,63.31,63.01,63.31,109100.0,46.2845,46.468,46.2478,46.468,109100.0
2011-11-03 09:50:00,63.3,63.52,63.25,63.51,140400.0,46.4606,46.6221,46.4239,46.6148,140400.0
2011-11-03 10:00:00,63.52,63.52,63.1,63.17,103800.0,46.6221,46.6221,46.3138,46.3652,103800.0
2011-11-03 10:10:00,63.2,63.25,63.03,63.25,47700.0,46.3872,46.4239,46.2625,46.4239,47700.0
2011-11-03 10:20:00,63.24,63.3,63.03,63.15,35300.0,46.4166,46.4606,46.2625,46.3505,35300.0
2011-11-03 10:30:00,63.15,63.25,63.07,63.09,24600.0,46.3505,46.4239,46.2918,46.3065,24600.0
2011-11-03 10:40:00,63.08,63.61,63.08,63.52,85700.0,46.2992,46.6882,46.2992,46.6221,85700.0
2011-11-03 10:50:00,63.53,63.6,63.4,63.47,27300.0,46.6295,46.6808,46.534,46.5854,27300.0
2011-11-03 11:00:00,63.47,63.56,63.37,63.4,32800.0,46.5854,46.6515,46.512,46.534,32800.0
2011-11-03 11:10:00,63.39,63.66,63.39,63.65,25500.0,46.5267,46.7249,46.5267,46.7175,25500.0
2011-11-03 11:20:00,63.65,63.8,63.64,63.77,45200.0,46.7175,46.8276,46.7102,46.8056,45200.0
2011-11-03 11:30:00,63.77,63.88,63.72,63.83,110000.0,46.8056,46.8863,46.7689,46.8497,110000.0
2011-11-03 11:40:00,63.83,63.84,63.61,63.7,45300.0,46.8497,46.857,46.6882,46.7542,45300.0
2011-11-03 11:50:00,63.68,63.79,63.56,63.57,18600.0,46.7396,46.8203,46.6515,46.6588,18600.0
2011-11-03 12:00:00,63.58,63.78,63.54,63.77,25100.0,46.6662,46.813,46.6368,46.8056,25100.0
2011-11-03 12:10:00,63.78,63.82,63.73,63.82,29000.0,46.813,46.8423,46.7763,46.8423,29000.0
2011-11-03 12:20:00,63.81,63.88,63.76,63.83,60700.0,46.835,46.8863,46.7983,46.8497,60700.0
2011-11-03 12:30:00,63.85,63.86,63.55,63.58,44000.0,46.8643,46.8717,46.6441,46.6662,44000.0
2011-11-03 12:40:00,63.57,63.91,63.52,63.91,48000.0,46.6588,46.9084,46.6221,46.9084,48000.0
2011-11-03 12:50:00,63.9,63.94,63.8,63.81,26700.0,46.901,46.9304,46.8276,46.835,26700.0
2011-11-03 13:00:00,63.81,63.83,63.7,63.77,44800.0,46.835,46.8497,46.7542,46.8056,44800.0
2011-11-03 13:10:00,63.8,63.96,63.8,63.93,30500.0,46.8276,46.9451,46.8276,46.923,30500.0
2011-11-03 13:20:00,63.95,63.97,63.79,63.86,29800.0,46.9377,46.9524,46.8203,46.8717,29800.0
2011-11-03 13:30:00,63.85,63.85,63.73,63.82,65400.0,46.8643,46.8643,46.7763,46.8423,65400.0
2011-11-03 13:40:00,63.83,63.96,63.77,63.95,45400.0,46.8497,46.9451,46.8056,46.9377,45400.0
2011-11-03 13:50:00,63.94,63.95,63.77,63.81,47300.0,46.9304,46.9377,46.8056,46.835,47300.0
2011-11-03 14:00:00,63.81,63.9,63.75,63.86,68400.0,46.835,46.901,46.7909,46.8717,68400.0
2011-11-03 14:10:00,63.86,63.88,63.71,63.72,68800.0,46.8717,46.8863,46.7616,46.7689,68800.0
2011-11-03 14:20:00,63.7,63.7,63.55,63.59,46100.0,46.7542,46.7542,46.6441,46.6735,46100.0
2011-11-03 14:30:00,63.6,63.75,63.59,63.72,36300.0,46.6808,46.7909,46.6735,46.7689,36300.0
2011-11-03 14:40:00,63.73,63.73,63.55,63.57,33200.0,46.7763,46.7763,46.6441,46.6588,33200.0
2011-11-03 14:50:00,63.57,63.66,63.53,63.62,41900.0,46.6588,46.7249,46.6295,46.6955,41900.0
2011-11-03 15:00:00,63.63,63.75,63.62,63.73,51800.0,46.7029,46.7909,46.6955,46.7763,51800.0
2011-11-03 15:10:00,63.74,63.78,63.62,63.69,57900.0,46.7836,46.813,46.6955,46.7469,57900.0
2011-11-03 15:20:00,63.69,63.76,63.63,63.7,54300.0,46.7469,46.7983,46.7029,46.7542,54300.0
2011-11-03 15:30:00,63.7,63.82,63.65,63.7,114300.0,46.7542,46.8423,46.7175,46.7542,114300.0
2011-11-03 15:40:00,63.7,63.7,63.55,63.62,134900.0,46.7542,46.7542,46.6441,46.6955,134900.0
2011-11-03 15:50:00,63.62,63.69,63.57,63.59,284900.0,46.6955,46.7469,46.6588,46.6735,284900.0
2011-11-04 09:30:00,63.15,63.2,62.83,62.94,40500.0,46.3505,46.3872,46.1157,46.1964,40500.0
2011-11-04 09:40:00,62.93,63.11,62.84,63.0,37400.0,46.1891,46.3212,46.123,46.2405,37400.0
2011-11-04 09:50:00,63.0,63.06,62.65,62.68,31500.0,46.2405,46.2845,45.9836,46.0056,31500.0
2011-11-04 10:00:00,62.67,62.96,62.64,62.87,33500.0,45.9982,46.2111,45.9762,46.145,33500.0
2011-11-04 10:10:00,62.87,63.03,62.72,62.78,38400.0,46.145,46.2625,46.0349,46.079,38400.0
2011-11-04 10:20:00,62.79,62.85,62.61,62.67,30800.0,46.0863,46.1304,45.9542,45.9982,30800.0
2011-11-04 10:30:00,62.65,62.69,62.47,62.53,25300.0,45.9836,46.0129,45.8514,45.8955,25300.0
2011-11-04 10:40:00,62.55,62.76,62.51,62.76,29200.0,45.9102,46.0643,45.8808,46.0643,29200.0
2011-11-04 10:50:00,62.76,62.78,62.63,62.76,28700.0,46.0643,46.079,45.9689,46.0643,28700.0
2011-11-04 11:00:00,62.78,62.88,62.75,62.79,18700.0,46.079,46.1524,46.057,46.0863,18700.0
2011-11-04 11:10:00,62.86,62.92,62.7,62.72,18800.0,46.1377,46.1817,46.0203,46.0349,18800.0
2011-11-04 11:20:00,62.71,62.91,62.64,62.9,19800.0,46.0276,46.1744,45.9762,46.1671,19800.0
2011-11-04 11:30:00,62.9,62.99,62.83,62.99,23700.0,46.1671,46.2331,46.1157,46.2331,23700.0
2011-11-04 11:40:00,63.02,63.1,62.97,63.01,26900.0,46.2551,46.3138,46.2184,46.2478,26900.0
2011-11-04 11:50:00,63.01,63.12,62.93,63.1,16900.0,46.2478,46.3285,46.1891,46.3138,16900.0
2011-11-04 12:00:00,63.09,63.12,63.03,63.03,19100.0,46.3065,46.3285,46.2625,46.2625,19100.0
2011-11-04 12:10:00,63.04,63.12,63.02,63.06,8400.0,46.2698,46.3285,46.2551,46.2845,8400.0
2011-11-04 12:20:00,63.06,63.09,62.99,63.06,8500.0,46.2845,46.3065,46.2331,46.2845,8500.0
2011-11-04 12:30:00,63.06,63.07,62.96,62.98,9700.0,46.2845,46.2918,46.2111,46.2258,9700.0
2011-11-04 12:40:00,62.97,63.02,62.87,62.88,26300.0,46.2184,46.2551,46.145,46.1524,26300.0
2011-11-04 12:50:00,62.89,62.99,62.87,62.99,74600.0,46.1597,46.2331,46.145,46.2331,74600.0
2011-11-04 13:00:00,62.99,63.07,62.98,63.06,20500.0,46.2331,46.2918,46.2258,46.2845,20500.0
2011-11-04 13:10:00,63.07,63.22,63.07,63.19,18000.0,46.2918,46.4019,46.2918,46.3799,18000.0
2011-11-04 13:20:00,63.22,63.24,63.14,63.16,8300.0,46.4019,46.4166,46.3432,46.3579,8300.0
2011-11-04 13:30:00,63.19,63.24,63.14,63.19,9600.0,46.3799,46.4166,46.3432,46.3799,9600.0
2011-11-04 13:40:00,63.19,63.49,63.18,63.4,20500.0,46.3799,46.6001,46.3726,46.534,20500.0
2011-11-04 13:50:00,63.39,63.44,63.33,63.4,20900.0,46.5267,46.5634,46.4827,46.534,20900.0
2011-11-04 14:00:00,63.41,63.45,63.36,63.42,18400.0,46.5414,46.5707,46.5047,46.5487,18400.0
2011-11-04 14:10:00,63.41,63.42,63.35,63.41,12000.0,46.5414,46.5487,46.4973,46.5414,12000.0
2011-11-04 14:20:00,63.44,63.53,63.36,63.48,16800.0,46.5634,46.6295,46.5047,46.5928,16800.0
2011-11-04 14:30:00,63.5,63.52,63.3,63.33,15500.0,46.6074,46.6221,46.4606,46.4827,15500.0
2011-11-04 14:40:00,63.33,63.5,63.33,63.44,20900.0,46.4827,46.6074,46.4827,46.5634,20900.0
2011-11-04 14:50:00,63.44,63.44,63.3,63.38,26100.0,46.5634,46.5634,46.4606,46.5194,26100.0
2011-11-04 15:00:00,63.37,63.37,63.11,63.13,23500.0,46.512,46.512,46.3212,46.3359,23500.0
2011-11-04 15:10:00,63.12,63.2,63.06,63.14,31300.0,46.3285,46.3872,46.2845,46.3432,31300.0
2011-11-04 15:20:00,63.13,63.23,63.05,63.18,28400.0,46.3359,46.4093,46.2771,46.3726,28400.0
2011-11-04 15:30:00,63.16,63.26,63.12,63.19,54300.0,46.3579,46.4313,46.3285,46.3799,54300.0
2011-11-04 15:40:00,63.2,63.48,63.2,63.39,50500.0,46.3872,46.5928,46.3872,46.5267,50500.0
2011-11-04 15:50:00,63.38,63.44,63.2,63.44,168900.0,46.5194,46.5634,46.3872,46.5634,168900.0
2011-11-07 09:30:00,63.25,63.48,63.09,63.41,29200.0,46.4239,46.5928,46.3065,46.5414,29200.0
2011-11-07 09:40:00,63.45,63.72,63.27,63.58,27700.0,46.5707,46.7689,46.4386,46.6662,27700.0
2011-11-07 09:50:00,63.63,63.85,63.58,63.74,48100.0,46.7029,46.8643,46.6662,46.7836,48100.0
2011-11-07 10:00:00,63.75,63.79,63.61,63.79,29300.0,46.7909,46.8203,46.6882,46.8203,29300.0
2011-11-07 10:10:00,63.79,63.84,63.63,63.7,24100.0,46.8203,46.857,46.7029,46.7542,24100.0
2011-11-07 10:20:00,63.7,63.78,63.53,63.54,25800.0,46.7542,46.813,46.6295,46.6368,25800.0
2011-11-07 10:30:00,63.55,63.56,63.26,63.37,23000.0,46.6441,46.6515,46.4313,46.512,23000.0
2011-11-07 10:40:00,63.35,63.36,63.17,63.21,18000.0,46.4973,46.5047,46.3652,46.3946,18000.0
2011-11-07 10:50:00,63.24,63.28,63.1,63.16,17800.0,46.4166,46.446,46.3138,46.3579,17800.0
2011-11-07 11:00:00,63.13,63.36,63.11,63.23,25800.0,46.3359,46.5047,46.3212,46.4093,25800.0
2011-11-07 11:10:00,63.23,63.41,63.22,63.23,18900.0,46.4093,46.5414,46.4019,46.4093,18900.0
2011-11-07 11:20:00,63.23,63.27,63.12,63.21,24500.0,46.4093,46.4386,46.3285,46.3946,24500.0
2011-11-07 11:30:00,63.21,63.29,63.14,63.29,23600.0,46.3946,46.4533,46.3432,46.4533,23600.0
2011-11-07 11:40:00,63.29,63.37,63.21,63.34,35200.0,46.4533,46.512,46.3946,46.49,35200.0
2011-11-07 11:50:00,63.35,63.44,63.29,63.29,26500.0,46.4973,46.5634,46.4533,46.4533,26500.0
2011-11-07 12:00:00,63.28,63.32,63.18,63.24,39300.0,46.446,46.4753,46.3726,46.4166,39300.0
2011-11-07 12:10:00,63.23,63.25,62.85,62.87,33500.0,46.4093,46.4239,46.1304,46.145,33500.0
2011-11-07 12:20:00,62.88,63.02,62.88,62.99,19000.0,46.1524,46.2551,46.1524,46.2331,19000.0
2011-11-07 12:30:00,62.99,63.03,62.93,63.02,16900.0,46.2331,46.2625,46.1891,46.2551,16900.0
2011-11-07 12:40:00,63.02,63.1,62.98,63.09,17800.0,46.2551,46.3138,46.2258,46.3065,17800.0
2011-11-07 12:50:00,63.08,63.21,63.07,63.19,32900.0,46.2992,46.3946,46.2918,46.3799,32900.0
2011-11-07 13:00:00,63.17,63.19,62.97,62.98,38700.0,46.3652,46.3799,46.2184,46.2258,38700.0
2011-11-07 13:10:00,62.98,63.23,62.97,63.2,16700.0,46.2258,46.4093,46.2184,46.3872,16700.0
2011-11-07 13:20:00,63.21,63.3,63.19,63.27,17500.0,46.3946,46.4606,46.3799,46.4386,17500.0
2011-11-07 13:30:00,63.27,63.3,63.18,63.2,14000.0,46.4386,46.4606,46.3726,46.3872,14000.0
2011-11-07 13:40:00,63.2,63.29,63.19,63.27,15000.0,46.3872,46.4533,46.3799,46.4386,15000.0
2011-11-07 13:50:00,63.27,63.57,63.2,63.53,41000.0,46.4386,46.6588,46.3872,46.6295,41000.0
2011-11-07 14:00:00,63.54,63.68,63.45,63.58,31100.0,46.6368,46.7396,46.5707,46.6662,31100.0
2011-11-07 14:10:00,63.58,63.74,63.58,63.63,21700.0,46.6662,46.7836,46.6662,46.7029,21700.0
2011-11-07 14:20:00,63.64,63.84,63.64,63.75,24700.0,46.7102,46.857,46.7102,46.7909,24700.0
2011-11-07 14:30:00,63.74,63.8,63.67,63.8,21100.0,46.7836,46.8276,46.7322,46.8276,21100.0
2011-11-07 14:40:00,63.75,63.76,63.62,63.7,15200.0,46.7909,46.7983,46.6955,46.7542,15200.0
2011-11-07 14:50:00,63.68,63.82,63.65,63.82,29500.0,46.7396,46.8423,46.7175,46.8423,29500.0
2011-11-07 15:00:00,63.83,63.88,63.75,63.87,22800.0,46.8497,46.8863,46.7909,46.879,22800.0
2011-11-07 15:10:00,63.88,63.95,63.82,63.83,33300.0,46.8863,46.9377,46.8423,46.8497,33300.0
2011-11-07 15:20:00,63.84,63.94,63.78,63.8,49900.0,46.857,46.9304,46.813,46.8276,49900.0
2011-11-07 15:30:00,63.8,64.01,63.78,63.99,63900.0,46.8276,46.9818,46.813,46.9671,63900.0
2011-11-07 15:40:00,64.0,64.08,63.91,64.06,79500.0,46.9744,47.0331,46.9084,47.0185,79500.0
2011-11-07 15:50:00,64.06,64.28,64.02,64.18,159800.0,47.0185,47.1799,46.9891,47.1065,159800.0
2011-11-08 09:30:00,64.69,64.73,64.05,64.14,52700.0,47.4809,47.5102,47.0111,47.0772,52700.0
2011-11-08 09:40:00,64.14,64.57,64.14,64.34,39400.0,47.0772,47.3928,47.0772,47.224,39400.0
2011-11-08 09:50:00,64.35,64.74,64.35,64.74,28100.0,47.2313,47.5176,47.2313,47.5176,28100.0
2011-11-08 10:00:00,64.72,64.75,64.44,64.46,48500.0,47.5029,47.5249,47.2974,47.3121,48500.0
2011-11-08 10:10:00,64.45,64.47,64.21,64.42,69300.0,47.3047,47.3194,47.1286,47.2827,69300.0
2011-11-08 10:20:00,64.41,64.41,63.87,64.02,70400.0,47.2754,47.2754,46.879,46.9891,70400.0
2011-11-08 10:30:00,64.01,64.26,63.98,64.2,35600.0,46.9818,47.1653,46.9597,47.1212,35600.0
2011-11-08 10:40:00,64.18,64.34,64.18,64.29,22800.0,47.1065,47.224,47.1065,47.1873,22800.0
2011-11-08 10:50:00,64.29,64.29,64.1,64.18,30200.0,47.1873,47.1873,47.0478,47.1065,30200.0
2011-11-08 11:00:00,64.19,64.27,63.97,64.03,39800.0,47.1139,47.1726,46.9524,46.9964,39800.0
2011-11-08 11:10:00,64.02,64.08,63.95,64.0,27400.0,46.9891,47.0331,46.9377,46.9744,27400.0
2011-11-08 11:20:00,63.99,64.05,63.89,64.03,26200.0,46.9671,47.0111,46.8937,46.9964,26200.0
2011-11-08 11:30:00,64.01,64.06,63.84,63.97,41000.0,46.9818,47.0185,46.857,46.9524,41000.0
2011-11-08 11:40:00,63.97,64.06,63.93,63.98,38700.0,46.9524,47.0185,46.923,46.9597,38700.0
2011-11-08 11:50:00,63.99,64.0,63.9,63.98,24300.0,46.9671,46.9744,46.901,46.9597,24300.0
2011-11-08 12:00:00,63.98,64.09,63.89,64.09,23700.0,46.9597,47.0405,46.8937,47.0405,23700.0
2011-11-08 12:10:00,64.07,64.08,64.0,64.06,13900.0,47.0258,47.0331,46.9744,47.0185,13900.0
2011-11-08 12:20:00,64.08,64.17,64.01,64.13,22000.0,47.0331,47.0992,46.9818,47.0698,22000.0
2011-11-08 12:30:00,64.14,64.22,64.13,64.2,17400.0,47.0772,47.1359,47.0698,47.1212,17400.0
2011-11-08 12:40:00,64.21,64.26,64.09,64.12,16000.0,47.1286,47.1653,47.0405,47.0625,16000.0
2011-11-08 12:50:00,64.14,64.14,64.06,64.13,14200.0,47.0772,47.0772,47.0185,47.0698,14200.0
2011-11-08 13:00:00,64.13,64.3,64.12,64.22,30900.0,47.0698,47.1946,47.0625,47.1359,30900.0
2011-11-08 13:10:00,64.22,64.32,64.17,64.3,22900.0,47.1359,47.2093,47.0992,47.1946,22900.0
2011-11-08 13:20:00,64.3,64.4,64.23,64.35,35100.0,47.1946,47.268,47.1432,47.2313,35100.0
2011-11-08 13:30:00,64.36,64.41,64.27,64.41,22900.0,47.2387,47.2754,47.1726,47.2754,22900.0
2011-11-08 13:40:00,64.41,64.79,64.4,64.72,55900.0,47.2754,47.5543,47.268,47.5029,55900.0
2011-11-08 13:50:00,64.73,64.75,64.54,64.54,77100.0,47.5102,47.5249,47.3708,47.3708,77100.0
2011-11-08 14:00:00,64.55,64.63,64.42,64.5,27700.0,47.3781,47.4368,47.2827,47.3414,27700.0
2011-11-08 14:10:00,64.5,64.61,64.48,64.52,16600.0,47.3414,47.4222,47.3267,47.3561,16600.0
2011-11-08 14:20:00,64.5,64.87,64.49,64.85,43400.0,47.3414,47.613,47.3341,47.5983,43400.0
2011-11-08 14:30:00,64.85,64.95,64.78,64.93,44200.0,47.5983,47.6717,47.5469,47.657,44200.0
2011-11-08 14:40:00,64.94,65.0,64.88,64.9,36800.0,47.6644,47.7084,47.6203,47.635,36800.0
2011-11-08 14:50:00,64.91,64.97,64.81,64.9,46900.0,47.6423,47.6864,47.5689,47.635,46900.0
2011-11-08 15:00:00,64.91,64.91,64.77,64.84,40000.0,47.6423,47.6423,47.5396,47.591,40000.0
2011-11-08 15:10:00,64.85,65.04,64.85,64.99,52900.0,47.5983,47.7378,47.5983,47.7011,52900.0
2011-11-08 15:20:00,65.0,65.05,64.93,65.04,30600.0,47.7084,47.7451,47.657,47.7378,30600.0
2011-11-08 15:30:00,65.05,65.15,65.03,65.12,77200.0,47.7451,47.8185,47.7304,47.7965,77200.0
2011-11-08 15:40:00,65.13,65.13,64.96,65.11,87400.0,47.8038,47.8038,47.679,47.7891,87400.0
2011-11-08 15:50:00,65.12,65.17,65.07,65.09,166500.0,47.7965,47.8332,47.7598,47.7745,166500.0
2011-11-09 09:30:00,63.65,63.73,63.36,63.48,54800.0,46.7175,46.7763,46.5047,46.5928,54800.0
2011-11-09 09:40:00,63.48,63.7,63.36,63.53,48500.0,46.5928,46.7542,46.5047,46.6295,48500.0
2011-11-09 09:50:00,63.52,63.59,63.33,63.38,53100.0,46.6221,46.6735,46.4827,46.5194,53100.0
2011-11-09 10:00:00,63.39,63.6,63.37,63.5,41600.0,46.5267,46.6808,46.512,46.6074,41600.0
2011-11-09 10:10:00,63.51,63.65,63.39,63.41,41200.0,46.6148,46.7175,46.5267,46.5414,41200.0
2011-11-09 10:20:00,63.39,63.52,63.18,63.22,50900.0,46.5267,46.6221,46.3726,46.4019,50900.0
2011-11-09 10:30:00,63.22,63.23,63.01,63.03,59600.0,46.4019,46.4093,46.2478,46.2625,59600.0
2011-11-09 10:40:00,63.06,63.56,63.03,63.55,59300.0,46.2845,46.6515,46.2625,46.6441,59300.0
2011-11-09 10:50:00,63.54,63.66,63.46,63.55,58800.0,46.6368,46.7249,46.5781,46.6441,58800.0
2011-11-09 11:00:00,63.54,63.69,63.4,63.66,37400.0,46.6368,46.7469,46.534,46.7249,37400.0
2011-11-09 11:10:00,63.64,63.89,63.62,63.81,35700.0,46.7102,46.8937,46.6955,46.835,35700.0
2011-11-09 11:20:00,63.81,63.81,63.72,63.75,23300.0,46.835,46.835,46.7689,46.7909,23300.0
2011-11-09 11:30:00,63.75,63.76,63.63,63.68,60700.0,46.7909,46.7983,46.7029,46.7396,60700.0
2011-11-09 11:40:00,63.68,63.74,63.58,63.73,31200.0,46.7396,46.7836,46.6662,46.7763,31200.0
2011-11-09 11:50:00,63.7,63.81,63.69,63.69,16500.0,46.7542,46.835,46.7469,46.7469,16500.0
2011-11-09 12:00:00,63.69,63.69,63.5,63.52,24900.0,46.7469,46.7469,46.6074,46.6221,24900.0
2011-11-09 12:10:00,63.51,63.61,63.5,63.61,21400.0,46.6148,46.6882,46.6074,46.6882,21400.0
2011-11-09 12:20:00,63.59,63.67,63.48,63.49,32800.0,46.6735,46.7322,46.5928,46.6001,32800.0
2011-11-09 12:30:00,63.5,63.57,63.48,63.54,22000.0,46.6074,46.6588,46.5928,46.6368,22000.0
2011-11-09 12:40:00,63.53,63.58,63.48,63.55,14800.0,46.6295,46.6662,46.5928,46.6441,14800.0
2011-11-09 12:50:00,63.55,63.67,63.55,63.62,17300.0,46.6441,46.7322,46.6441,46.6955,17300.0
2011-11-09 13:00:00,63.61,63.71,63.57,63.66,29200.0,46.6882,46.7616,46.6588,46.7249,29200.0
2011-11-09 13:10:00,63.65,63.66,63.47,63.48,28100.0,46.7175,46.7249,46.5854,46.5928,28100.0
2011-11-09 13:20:00,63.5,63.54,63.45,63.52,20500.0,46.6074,46.6368,46.5707,46.6221,20500.0
2011-11-09 13:30:00,63.52,63.58,63.47,63.54,35000.0,46.6221,46.6662,46.5854,46.6368,35000.0
2011-11-09 13:40:00,63.52,63.57,63.44,63.48,25500.0,46.6221,46.6588,46.5634,46.5928,25500.0
2011-11-09 13:50:00,63.47,63.47,63.11,63.29,46500.0,46.5854,46.5854,46.3212,46.4533,46500.0
2011-11-09 14:00:00,63.28,63.28,62.9,63.02,41600.0,46.446,46.446,46.1671,46.2551,41600.0
2011-11-09 14:10:00,63.03,63.17,62.99,63.03,56900.0,46.2625,46.3652,46.2331,46.2625,56900.0
2011-11-09 14:20:00,63.02,63.09,62.72,62.91,47100.0,46.2551,46.3065,46.0349,46.1744,47100.0
2011-11-09 14:30:00,62.89,63.02,62.81,62.93,33200.0,46.1597,46.2551,46.101,46.1891,33200.0
2011-11-09 14:40:00,62.94,63.07,62.81,63.02,25200.0,46.1964,46.2918,46.101,46.2551,25200.0
2011-11-09 14:50:00,63.02,63.07,62.95,62.99,29500.0,46.2551,46.2918,46.2038,46.2331,29500.0
2011-11-09 15:00:00,62.98,63.18,62.93,63.16,56700.0,46.2258,46.3726,46.1891,46.3579,56700.0
2011-11-09 15:10:00,63.16,63.21,63.03,63.15,36100.0,46.3579,46.3946,46.2625,46.3505,36100.0
2011-11-09 15:20:00,63.15,63.3,63.07,63.12,48600.0,46.3505,46.4606,46.2918,46.3285,48600.0
2011-11-09 15:30:00,63.11,63.14,62.91,62.91,70600.0,46.3212,46.3432,46.1744,46.1744,70600.0
2011-11-09 15:40:00,62.9,62.99,62.77,62.87,118900.0,46.1671,46.2331,46.0716,46.145,118900.0
2011-11-09 15:50:00,62.88,63.09,62.83,62.97,230400.0,46.1524,46.3065,46.1157,46.2184,230400.0
2011-11-10 09:30:00,63.9,63.9,63.46,63.53,41800.0,46.901,46.901,46.5781,46.6295,41800.0
2011-11-10 09:40:00,63.54,63.88,63.5,63.7,52900.0,46.6368,46.8863,46.6074,46.7542,52900.0
2011-11-10 09:50:00,63.71,63.78,63.7,63.77,48700.0,46.7616,46.813,46.7542,46.8056,48700.0
2011-11-10 10:00:00,63.77,63.97,63.75,63.89,42800.0,46.8056,46.9524,46.7909,46.8937,42800.0
2011-11-10 10:10:00,63.91,63.91,63.57,63.66,88900.0,46.9084,46.9084,46.6588,46.7249,88900.0
2011-11-10 10:20:00,63.68,63.74,63.53,63.55,66300.0,46.7396,46.7836,46.6295,46.6441,66300.0
2011-11-10 10:30:00,63.52,63.55,63.35,63.51,53500.0,46.6221,46.6441,46.4973,46.6148,53500.0
2011-11-10 10:40:00,63.53,63.53,63.39,63.41,66600.0,46.6295,46.6295,46.5267,46.5414,66600.0
2011-11-10 10:50:00,63.41,63.67,63.4,63.65,42800.0,46.5414,46.7322,46.534,46.7175,42800.0
2011-11-10 11:00:00,63.64,63.81,63.61,63.63,38400.0,46.7102,46.835,46.6882,46.7029,38400.0
2011-11-10 11:10:00,63.64,63.69,63.52,63.63,28400.0,46.7102,46.7469,46.6221,46.7029,28400.0
2011-11-10 11:20:00,63.64,63.81,63.59,63.7,24900.0,46.7102,46.835,46.6735,46.7542,24900.0
2011-11-10 11:30:00,63.7,63.73,63.44,63.5,63300.0,46.7542,46.7763,46.5634,46.6074,63300.0
2011-11-10 11:40:00,63.48,63.91,63.47,63.86,34900.0,46.5928,46.9084,46.5854,46.8717,34900.0
2011-11-10 11:50:00,63.84,63.89,63.71,63.81,27600.0,46.857,46.8937,46.7616,46.835,27600.0
2011-11-10 12:00:00,63.81,63.82,63.67,63.71,58300.0,46.835,46.8423,46.7322,46.7616,58300.0
2011-11-10 12:10:00,63.72,63.79,63.65,63.69,19200.0,46.7689,46.8203,46.7175,46.7469,19200.0
2011-11-10 12:20:00,63.69,63.69,63.51,63.52,25900.0,46.7469,46.7469,46.6148,46.6221,25900.0
2011-11-10 12:30:00,63.52,63.53,63.34,63.42,38900.0,46.6221,46.6295,46.49,46.5487,38900.0
2011-11-10 12:40:00,63.44,63.53,63.39,63.53,19600.0,46.5634,46.6295,46.5267,46.6295,19600.0
2011-11-10 12:50:00,63.53,63.58,63.46,63.51,32600.0,46.6295,46.6662,46.5781,46.6148,32600.0
2011-11-10 13:00:00,63.51,63.59,63.42,63.47,37900.0,46.6148,46.6735,46.5487,46.5854,37900.0
2011-11-10 13:10:00,63.47,63.77,63.47,63.73,84000.0,46.5854,46.8056,46.5854,46.7763,84000.0
2011-11-10 13:20:00,63.73,63.78,63.7,63.7,18700.0,46.7763,46.813,46.7542,46.7542,18700.0
2011-11-10 13:30:00,63.72,63.8,63.61,63.63,29700.0,46.7689,46.8276,46.6882,46.7029,29700.0
2011-11-10 13:40:00,63.66,63.73,63.54,63.57,23800.0,46.7249,46.7763,46.6368,46.6588,23800.0
2011-11-10 13:50:00,63.55,63.63,63.52,63.6,24000.0,46.6441,46.7029,46.6221,46.6808,24000.0
2011-11-10 14:00:00,63.62,63.63,63.28,63.31,44300.0,46.6955,46.7029,46.446,46.468,44300.0
2011-11-10 14:10:00,63.37,63.54,63.35,63.46,32700.0,46.512,46.6368,46.4973,46.5781,32700.0
2011-11-10 14:20:00,63.45,63.47,63.24,63.28,39900.0,46.5707,46.5854,46.4166,46.446,39900.0
2011-11-10 14:30:00,63.28,63.4,63.22,63.32,23200.0,46.446,46.534,46.4019,46.4753,23200.0
2011-11-10 14:40:00,63.32,63.46,63.28,63.3,67700.0,46.4753,46.5781,46.446,46.4606,67700.0
2011-11-10 14:50:00,63.3,63.33,62.98,62.99,56200.0,46.4606,46.4827,46.2258,46.2331,56200.0
2011-11-10 15:00:00,63.0,63.13,62.94,63.0,38500.0,46.2405,46.3359,46.1964,46.2405,38500.0
2011-11-10 15:10:00,63.01,63.19,63.01,63.08,29500.0,46.2478,46.3799,46.2478,46.2992,29500.0
2011-11-10 15:20:00,63.08,63.39,63.02,63.3,46000.0,46.2992,46.5267,46.2551,46.4606,46000.0
2011-11-10 15:30:00,63.3,63.33,63.18,63.31,64600.0,46.4606,46.4827,46.3726,46.468,64600.0
2011-11-10 15:40:00,63.29,63.35,63.21,63.28,54900.0,46.4533,46.4973,46.3946,46.446,54900.0
2011-11-10 15:50:00,63.26,63.48,63.26,63.36,93200.0,46.4313,46.5928,46.4313,46.5047,93200.0
2011-11-11 09:30:00,64.3,64.7,64.3,64.63,45900.0,47.1946,47.4882,47.1946,47.4368,45900.0
2011-11-11 09:40:00,64.69,65.18,64.69,65.01,77600.0,47.4809,47.8405,47.4809,47.7157,77600.0
2011-11-11 09:50:00,64.98,65.28,64.95,65.11,72400.0,47.6937,47.9139,47.6717,47.7891,72400.0
2011-11-11 10:00:00,65.11,65.34,65.11,65.21,86600.0,47.7891,47.958,47.7891,47.8625,86600.0
2011-11-11 10:10:00,65.17,65.39,65.06,65.35,42700.0,47.8332,47.9947,47.7524,47.9653,42700.0
2011-11-11 10:20:00,65.36,65.49,65.31,65.49,41100.0,47.9726,48.068,47.9359,48.068,41100.0
2011-11-11 10:30:00,65.49,65.66,65.48,65.66,53100.0,48.068,48.1928,48.0607,48.1928,53100.0
2011-11-11 10:40:00,65.66,65.79,65.65,65.73,65700.0,48.1928,48.2882,48.1855,48.2442,65700.0
2011-11-11 10:50:00,65.74,65.8,65.68,65.72,17200.0,48.2515,48.2956,48.2075,48.2369,17200.0
2011-11-11 11:00:00,65.71,65.83,65.69,65.82,34600.0,48.2295,48.3176,48.2148,48.3103,34600.0
2011-11-11 11:10:00,65.8,65.88,65.74,65.75,19900.0,48.2956,48.3543,48.2515,48.2589,19900.0
2011-11-11 11:20:00,65.76,65.77,65.58,65.6,35100.0,48.2662,48.2736,48.1341,48.1488,35100.0
2011-11-11 11:30:00,65.6,65.66,65.5,65.56,41800.0,48.1488,48.1928,48.0754,48.1194,41800.0
2011-11-11 11:40:00,65.57,65.76,65.55,65.73,65400.0,48.1268,48.2662,48.1121,48.2442,65400.0
2011-11-11 11:50:00,65.71,65.72,65.55,65.7,41600.0,48.2295,48.2369,48.1121,48.2222,41600.0
2011-11-11 12:00:00,65.7,65.82,65.66,65.75,71700.0,48.2222,48.3103,48.1928,48.2589,71700.0
2011-11-11 12:10:00,65.72,65.79,65.65,65.78,27900.0,48.2369,48.2882,48.1855,48.2809,27900.0
2011-11-11 12:20:00,65.78,65.79,65.69,65.73,45200.0,48.2809,48.2882,48.2148,48.2442,45200.0
2011-11-11 12:30:00,65.73,65.77,65.7,65.72,52900.0,48.2442,48.2736,48.2222,48.2369,52900.0
2011-11-11 12:40:00,65.71,65.78,65.7,65.73,28500.0,48.2295,48.2809,48.2222,48.2442,28500.0
2011-11-11 12:50:00,65.73,65.73,65.62,65.66,19300.0,48.2442,48.2442,48.1635,48.1928,19300.0
2011-11-11 13:00:00,65.67,65.76,65.65,65.75,22100.0,48.2002,48.2662,48.1855,48.2589,22100.0
2011-11-11 13:10:00,65.74,65.77,65.69,65.7,17500.0,48.2515,48.2736,48.2148,48.2222,17500.0
2011-11-11 13:20:00,65.71,65.74,65.64,65.67,19700.0,48.2295,48.2515,48.1781,48.2002,19700.0
2011-11-11 13:30:00,65.67,65.72,65.65,65.69,21100.0,48.2002,48.2369,48.1855,48.2148,21100.0
2011-11-11 13:40:00,65.69,65.74,65.63,65.68,20900.0,48.2148,48.2515,48.1708,48.2075,20900.0
2011-11-11 13:50:00,65.69,65.74,65.62,65.64,18100.0,48.2148,48.2515,48.1635,48.1781,18100.0
2011-11-11 14:00:00,65.65,65.7,65.6,65.68,16800.0,48.1855,48.2222,48.1488,48.2075,16800.0
2011-11-11 14:10:00,65.7,65.78,65.67,65.69,20300.0,48.2222,48.2809,48.2002,48.2148,20300.0
2011-11-11 14:20:00,65.7,65.72,65.62,65.67,17700.0,48.2222,48.2369,48.1635,48.2002,17700.0
2011-11-11 14:30:00,65.67,65.76,65.67,65.69,24000.0,48.2002,48.2662,48.2002,48.2148,24000.0
2011-11-11 14:40:00,65.7,65.74,65.66,65.68,18800.0,48.2222,48.2515,48.1928,48.2075,18800.0
2011-11-11 14:50:00,65.67,65.67,65.5,65.57,32900.0,48.2002,48.2002,48.0754,48.1268,32900.0
2011-11-11 15:00:00,65.56,65.6,65.42,65.47,48200.0,48.1194,48.1488,48.0167,48.0534,48200.0
2011-11-11 15:10:00,65.47,65.55,65.41,65.55,35100.0,48.0534,48.1121,48.0093,48.1121,35100.0
2011-11-11 15:20:00,65.54,65.61,65.46,65.61,52100.0,48.1047,48.1561,48.046,48.1561,52100.0
2011-11-11 15:30:00,65.6,65.68,65.57,65.59,80900.0,48.1488,48.2075,48.1268,48.1414,80900.0
2011-11-11 15:40:00,65.58,65.65,65.49,65.63,104100.0,48.1341,48.1855,48.068,48.1708,104100.0
2011-11-11 15:50:00,65.64,65.78,65.63,65.67,186900.0,48.1781,48.2809,48.1708,48.2002,186900.0
2011-11-14 09:30:00,65.5,65.91,65.3,65.82,45700.0,48.0754,48.3763,47.9286,48.3103,45700.0
2011-11-14 09:40:00,65.8,65.87,65.55,65.72,39400.0,48.2956,48.347,48.1121,48.2369,39400.0
2011-11-14 09:50:00,65.71,65.79,65.52,65.75,51200.0,48.2295,48.2882,48.0901,48.2589,51200.0
2011-11-14 10:00:00,65.75,65.99,65.64,65.98,69100.0,48.2589,48.435,48.1781,48.4277,69100.0
2011-11-14 10:10:00,65.97,66.04,65.85,66.0,69900.0,48.4204,48.4717,48.3323,48.4424,69900.0
2011-11-14 10:20:00,66.02,66.25,65.99,66.01,50800.0,48.4571,48.6259,48.435,48.4497,50800.0
2011-11-14 10:30:00,66.01,66.02,65.86,65.91,43100.0,48.4497,48.4571,48.3396,48.3763,43100.0
2011-11-14 10:40:00,65.92,66.08,65.86,65.97,107300.0,48.3837,48.5011,48.3396,48.4204,107300.0
2011-11-14 10:50:00,65.98,66.21,65.98,66.17,31400.0,48.4277,48.5965,48.4277,48.5672,31400.0
2011-11-14 11:00:00,66.18,66.35,66.15,66.35,40900.0,48.5745,48.6993,48.5525,48.6993,40900.0
2011-11-14 11:10:00,66.35,66.38,66.23,66.34,39000.0,48.6993,48.7213,48.6112,48.6919,39000.0
2011-11-14 11:20:00,66.33,66.34,66.19,66.24,38100.0,48.6846,48.6919,48.5818,48.6185,38100.0
2011-11-14 11:30:00,66.23,66.32,66.19,66.21,37600.0,48.6112,48.6772,48.5818,48.5965,37600.0
2011-11-14 11:40:00,66.23,66.24,66.08,66.09,34400.0,48.6112,48.6185,48.5011,48.5084,34400.0
2011-11-14 11:50:00,66.1,66.16,65.88,65.98,41800.0,48.5158,48.5598,48.3543,48.4277,41800.0
2011-11-14 12:00:00,65.99,65.99,65.84,65.95,49900.0,48.435,48.435,48.3249,48.4057,49900.0
2011-11-14 12:10:00,65.95,65.95,65.73,65.76,31200.0,48.4057,48.4057,48.2442,48.2662,31200.0
2011-11-14 12:20:00,65.73,65.77,65.57,65.57,32900.0,48.2442,48.2736,48.1268,48.1268,32900.0
2011-11-14 12:30:00,65.57,65.64,65.5,65.59,26800.0,48.1268,48.1781,48.0754,48.1414,26800.0
2011-11-14 12:40:00,65.59,65.6,65.53,65.59,12300.0,48.1414,48.1488,48.0974,48.1414,12300.0
2011-11-14 12:50:00,65.6,65.63,65.5,65.55,16300.0,48.1488,48.1708,48.0754,48.1121,16300.0
2011-11-14 13:00:00,65.54,65.61,65.47,65.59,16000.0,48.1047,48.1561,48.0534,48.1414,16000.0
2011-11-14 13:10:00,65.59,65.65,65.51,65.6,18000.0,48.1414,48.1855,48.0827,48.1488,18000.0
2011-11-14 13:20:00,65.61,65.71,65.55,65.68,17400.0,48.1561,48.2295,48.1121,48.2075,17400.0
2011-11-14 13:30:00,65.68,65.73,65.57,65.66,21000.0,48.2075,48.2442,48.1268,48.1928,21000.0
2011-11-14 13:40:00,65.67,65.71,65.51,65.56,27700.0,48.2002,48.2295,48.0827,48.1194,27700.0
2011-11-14 13:50:00,65.55,65.58,65.43,65.46,17000.0,48.1121,48.1341,48.024,48.046,17000.0
2011-11-14 14:00:00,65.47,65.53,65.43,65.51,16600.0,48.0534,48.0974,48.024,48.0827,16600.0
2011-11-14 14:10:00,65.52,65.56,65.4,65.4,32000.0,48.0901,48.1194,48.002,48.002,32000.0
2011-11-14 14:20:00,65.39,65.42,65.32,65.36,18100.0,47.9947,48.0167,47.9433,47.9726,18100.0
2011-11-14 14:30:00,65.36,65.36,65.28,65.3,17700.0,47.9726,47.9726,47.9139,47.9286,17700.0
2011-11-14 14:40:00,65.31,65.32,65.21,65.21,22300.0,47.9359,47.9433,47.8625,47.8625,22300.0
2011-11-14 14:50:00,65.2,65.29,65.12,65.14,36700.0,47.8552,47.9213,47.7965,47.8112,36700.0
2011-11-14 15:00:00,65.13,65.28,65.13,65.24,29900.0,47.8038,47.9139,47.8038,47.8846,29900.0
2011-11-14 15:10:00,65.25,65.33,65.24,65.27,26600.0,47.8919,47.9506,47.8846,47.9066,26600.0
2011-11-14 15:20:00,65.26,65.4,65.25,65.33,31500.0,47.8992,48.002,47.8919,47.9506,31500.0
2011-11-14 15:30:00,65.33,65.43,65.3,65.35,47500.0,47.9506,48.024,47.9286,47.9653,47500.0
2011-11-14 15:40:00,65.35,65.42,65.3,65.31,65800.0,47.9653,48.0167,47.9286,47.9359,65800.0
2011-11-14 15:50:00,65.33,65.4,65.25,65.33,112000.0,47.9506,48.002,47.8919,47.9506,112000.0
2011-11-15 09:30:00,65.3,65.32,64.84,65.27,40000.0,47.9286,47.9433,47.591,47.9066,40000.0
2011-11-15 09:40:00,65.27,65.49,65.19,65.3,40200.0,47.9066,48.068,47.8479,47.9286,40200.0
2011-11-15 09:50:00,65.34,65.58,65.34,65.52,32500.0,47.958,48.1341,47.958,48.0901,32500.0
2011-11-15 10:00:00,65.55,65.61,65.39,65.57,35500.0,48.1121,48.1561,47.9947,48.1268,35500.0
2011-11-15 10:10:00,65.6,65.64,65.45,65.47,24900.0,48.1488,48.1781,48.0387,48.0534,24900.0
2011-11-15 10:20:00,65.48,65.52,65.38,65.49,26600.0,48.0607,48.0901,47.9873,48.068,26600.0
2011-11-15 10:30:00,65.48,65.66,65.43,65.63,14300.0,48.0607,48.1928,48.024,48.1708,14300.0
2011-11-15 10:40:00,65.59,65.72,65.49,65.52,24800.0,48.1414,48.2369,48.068,48.0901,24800.0
2011-11-15 10:50:00,65.5,65.5,65.33,65.33,16300.0,48.0754,48.0754,47.9506,47.9506,16300.0
2011-11-15 11:00:00,65.32,65.38,65.21,65.29,27800.0,47.9433,47.9873,47.8625,47.9213,27800.0
2011-11-15 11:10:00,65.29,65.39,65.15,65.15,30000.0,47.9213,47.9947,47.8185,47.8185,30000.0
2011-11-15 11:20:00,65.15,65.15,65.0,65.11,25400.0,47.8185,47.8185,47.7084,47.7891,25400.0
2011-11-15 11:30:00,65.08,65.1,65.0,65.01,20400.0,47.7671,47.7818,47.7084,47.7157,20400.0
2011-11-15 11:40:00,65.0,65.11,65.0,65.06,16800.0,47.7084,47.7891,47.7084,47.7524,16800.0
2011-11-15 11:50:00,65.06,65.18,65.01,65.13,31500.0,47.7524,47.8405,47.7157,47.8038,31500.0
2011-11-15 12:00:00,65.14,65.34,65.14,65.23,18700.0,47.8112,47.958,47.8112,47.8772,18700.0
2011-11-15 12:10:00,65.24,65.35,65.21,65.3,16600.0,47.8846,47.9653,47.8625,47.9286,16600.0
2011-11-15 12:20:00,65.31,65.49,65.3,65.47,18300.0,47.9359,48.068,47.9286,48.0534,18300.0
2011-11-15 12:30:00,65.47,65.78,65.46,65.68,44700.0,48.0534,48.2809,48.046,48.2075,44700.0
2011-11-15 12:40:00,65.66,65.81,65.66,65.69,13900.0,48.1928,48.3029,48.1928,48.2148,13900.0
2011-11-15 12:50:00,65.67,65.82,65.65,65.78,18600.0,48.2002,48.3103,48.1855,48.2809,18600.0
2011-11-15 13:00:00,65.81,65.92,65.79,65.86,21200.0,48.3029,48.3837,48.2882,48.3396,21200.0
2011-11-15 13:10:00,65.85,65.89,65.79,65.82,12500.0,48.3323,48.3616,48.2882,48.3103,12500.0
2011-11-15 13:20:00,65.82,65.95,65.79,65.92,18500.0,48.3103,48.4057,48.2882,48.3837,18500.0
2011-11-15 13:30:00,65.94,66.12,65.92,66.07,63200.0,48.3983,48.5305,48.3837,48.4938,63200.0
2011-11-15 13:40:00,66.08,66.12,66.01,66.04,19400.0,48.5011,48.5305,48.4497,48.4717,19400.0
2011-11-15 13:50:00,66.06,66.17,66.06,66.16,27900.0,48.4864,48.5672,48.4864,48.5598,27900.0
2011-11-15 14:00:00,66.17,66.23,66.12,66.23,32700.0,48.5672,48.6112,48.5305,48.6112,32700.0
2011-11-15 14:10:00,66.22,66.31,66.12,66.13,42300.0,48.6039,48.6699,48.5305,48.5378,42300.0
2011-11-15 14:20:00,66.15,66.19,66.1,66.15,22700.0,48.5525,48.5818,48.5158,48.5525,22700.0
2011-11-15 14:30:00,66.16,66.22,66.13,66.14,32400.0,48.5598,48.6039,48.5378,48.5451,32400.0
2011-11-15 14:40:00,66.16,66.19,66.12,66.14,19700.0,48.5598,48.5818,48.5305,48.5451,19700.0
2011-11-15 14:50:00,66.13,66.29,66.11,66.22,34600.0,48.5378,48.6552,48.5231,48.6039,34600.0
2011-11-15 15:00:00,66.22,66.35,66.22,66.29,31300.0,48.6039,48.6993,48.6039,48.6552,31300.0
2011-11-15 15:10:00,66.28,66.34,66.23,66.24,36100.0,48.6479,48.6919,48.6112,48.6185,36100.0
2011-11-15 15:20:00,66.23,66.32,66.23,66.3,32400.0,48.6112,48.6772,48.6112,48.6626,32400.0
2011-11-15 15:30:00,66.31,66.32,66.18,66.21,52400.0,48.6699,48.6772,48.5745,48.5965,52400.0
2011-11-15 15:40:00,66.21,66.26,66.13,66.2,54400.0,48.5965,48.6332,48.5378,48.5892,54400.0
2011-11-15 15:50:00,66.21,66.21,65.97,65.99,103600.0,48.5965,48.5965,48.4204,48.435,103600.0
2011-11-16 09:30:00,65.36,65.36,64.76,65.08,56900.0,47.9726,47.9726,47.5322,47.7671,56900.0
2011-11-16 09:40:00,65.08,65.25,65.08,65.22,32700.0,47.7671,47.8919,47.7671,47.8699,32700.0
2011-11-16 09:50:00,65.21,65.45,65.11,65.11,29900.0,47.8625,48.0387,47.7891,47.7891,29900.0
2011-11-16 10:00:00,65.14,65.22,65.0,65.03,38000.0,47.8112,47.8699,47.7084,47.7304,38000.0
2011-11-16 10:10:00,65.04,65.38,65.0,65.32,35800.0,47.7378,47.9873,47.7084,47.9433,35800.0
2011-11-16 10:20:00,65.32,65.36,65.13,65.25,43100.0,47.9433,47.9726,47.8038,47.8919,43100.0
2011-11-16 10:30:00,65.24,65.31,65.16,65.22,16400.0,47.8846,47.9359,47.8258,47.8699,16400.0
2011-11-16 10:40:00,65.24,65.34,65.18,65.29,34300.0,47.8846,47.958,47.8405,47.9213,34300.0
2011-11-16 10:50:00,65.29,65.44,65.29,65.34,20000.0,47.9213,48.0314,47.9213,47.958,20000.0
2011-11-16 11:00:00,65.33,65.58,65.32,65.51,29700.0,47.9506,48.1341,47.9433,48.0827,29700.0
2011-11-16 11:10:00,65.52,65.54,65.41,65.54,30100.0,48.0901,48.1047,48.0093,48.1047,30100.0
2011-11-16 11:20:00,65.48,65.54,65.4,65.4,21600.0,48.0607,48.1047,48.002,48.002,21600.0
2011-11-16 11:30:00,65.4,65.46,65.25,65.25,24800.0,48.002,48.046,47.8919,47.8919,24800.0
2011-11-16 11:40:00,65.26,65.28,65.09,65.1,20200.0,47.8992,47.9139,47.7745,47.7818,20200.0
2011-11-16 11:50:00,65.14,65.14,65.06,65.11,18800.0,47.8112,47.8112,47.7524,47.7891,18800.0
2011-11-16 12:00:00,65.1,65.11,65.0,65.03,34000.0,47.7818,47.7891,47.7084,47.7304,34000.0
2011-11-16 12:10:00,65.03,65.07,65.0,65.06,16300.0,47.7304,47.7598,47.7084,47.7524,16300.0
2011-11-16 12:20:00,65.05,65.05,65.0,65.02,18800.0,47.7451,47.7451,47.7084,47.7231,18800.0
2011-11-16 12:30:00,65.04,65.2,65.04,65.19,17500.0,47.7378,47.8552,47.7378,47.8479,17500.0
2011-11-16 12:40:00,65.2,65.22,65.06,65.07,8900.0,47.8552,47.8699,47.7524,47.7598,8900.0
2011-11-16 12:50:00,65.08,65.08,65.0,65.01,70700.0,47.7671,47.7671,47.7084,47.7157,70700.0
2011-11-16 13:00:00,65.03,65.12,65.02,65.02,39200.0,47.7304,47.7965,47.7231,47.7231,39200.0
2011-11-16 13:10:00,65.01,65.06,65.0,65.05,42000.0,47.7157,47.7524,47.7084,47.7451,42000.0
2011-11-16 13:20:00,65.05,65.24,65.04,65.22,16600.0,47.7451,47.8846,47.7378,47.8699,16600.0
2011-11-16 13:30:00,65.22,65.25,65.17,65.23,19600.0,47.8699,47.8919,47.8332,47.8772,19600.0
2011-11-16 13:40:00,65.23,65.44,65.23,65.44,29200.0,47.8772,48.0314,47.8772,48.0314,29200.0
2011-11-16 13:50:00,65.46,65.46,65.29,65.29,20400.0,48.046,48.046,47.9213,47.9213,20400.0
2011-11-16 14:00:00,65.3,65.33,65.17,65.18,27100.0,47.9286,47.9506,47.8332,47.8405,27100.0
2011-11-16 14:10:00,65.19,65.24,65.08,65.13,29400.0,47.8479,47.8846,47.7671,47.8038,29400.0
2011-11-16 14:20:00,65.13,65.16,65.09,65.09,45400.0,47.8038,47.8258,47.7745,47.7745,45400.0
2011-11-16 14:30:00,65.09,65.25,65.08,65.25,38200.0,47.7745,47.8919,47.7671,47.8919,38200.0
2011-11-16 14:40:00,65.24,65.25,65.13,65.19,30700.0,47.8846,47.8919,47.8038,47.8479,30700.0
2011-11-16 14:50:00,65.18,65.24,65.15,65.23,27600.0,47.8405,47.8846,47.8185,47.8772,27600.0
2011-11-16 15:00:00,65.24,65.24,65.15,65.22,167300.0,47.8846,47.8846,47.8185,47.8699,167300.0
2011-11-16 15:10:00,65.23,65.24,65.03,65.08,90100.0,47.8772,47.8846,47.7304,47.7671,90100.0
2011-11-16 15:20:00,65.08,65.12,65.01,65.04,124000.0,47.7671,47.7965,47.7157,47.7378,124000.0
2011-11-16 15:30:00,65.05,65.06,64.83,65.0,245300.0,47.7451,47.7524,47.5836,47.7084,245300.0
2011-11-16 15:40:00,65.0,65.08,64.94,65.0,179100.0,47.7084,47.7671,47.6644,47.7084,179100.0
2011-11-16 15:50:00,65.0,65.03,64.85,65.02,459800.0,47.7084,47.7304,47.5983,47.7231,459800.0
2011-11-17 09:30:00,64.83,64.83,64.64,64.72,44300.0,47.5836,47.5836,47.4442,47.5029,44300.0
2011-11-17 09:40:00,64.78,64.8,64.34,64.4,48900.0,47.5469,47.5616,47.224,47.268,48900.0
2011-11-17 09:50:00,64.43,64.69,64.34,64.65,27800.0,47.29,47.4809,47.224,47.4515,27800.0
2011-11-17 10:00:00,64.6,64.71,64.34,64.7,51800.0,47.4148,47.4955,47.224,47.4882,51800.0
2011-11-17 10:10:00,64.7,64.71,64.47,64.54,26700.0,47.4882,47.4955,47.3194,47.3708,26700.0
2011-11-17 10:20:00,64.57,64.74,64.47,64.74,25400.0,47.3928,47.5176,47.3194,47.5176,25400.0
2011-11-17 10:30:00,64.7,64.8,64.52,64.7,24700.0,47.4882,47.5616,47.3561,47.4882,24700.0
2011-11-17 10:40:00,64.65,64.72,64.55,64.55,21700.0,47.4515,47.5029,47.3781,47.3781,21700.0
2011-11-17 10:50:00,64.6,64.71,64.55,64.55,22300.0,47.4148,47.4955,47.3781,47.3781,22300.0
2011-11-17 11:00:00,64.55,64.61,64.32,64.34,20700.0,47.3781,47.4222,47.2093,47.224,20700.0
2011-11-17 11:10:00,64.34,64.39,64.23,64.29,17900.0,47.224,47.2607,47.1432,47.1873,17900.0
2011-11-17 11:20:00,64.26,64.38,64.16,64.32,20500.0,47.1653,47.2533,47.0919,47.2093,20500.0
2011-11-17 11:30:00,64.32,64.43,64.32,64.41,14400.0,47.2093,47.29,47.2093,47.2754,14400.0
2011-11-17 11:40:00,64.42,64.63,64.41,64.42,27600.0,47.2827,47.4368,47.2754,47.2827,27600.0
2011-11-17 11:50:00,64.41,64.46,64.29,64.37,14400.0,47.2754,47.3121,47.1873,47.246,14400.0
2011-11-17 12:00:00,64.41,64.41,64.18,64.2,15900.0,47.2754,47.2754,47.1065,47.1212,15900.0
2011-11-17 12:10:00,64.21,64.21,64.06,64.13,18000.0,47.1286,47.1286,47.0185,47.0698,18000.0
2011-11-17 12:20:00,64.14,64.15,63.94,63.94,24000.0,47.0772,47.0845,46.9304,46.9304,24000.0
2011-11-17 12:30:00,63.94,63.95,63.22,63.46,87300.0,46.9304,46.9377,46.4019,46.5781,87300.0
2011-11-17 12:40:00,63.42,63.53,63.2,63.5,48900.0,46.5487,46.6295,46.3872,46.6074,48900.0
2011-11-17 12:50:00,63.5,63.68,63.41,63.52,17700.0,46.6074,46.7396,46.5414,46.6221,17700.0
2011-11-17 13:00:00,63.55,63.55,63.26,63.37,79000.0,46.6441,46.6441,46.4313,46.512,79000.0
2011-11-17 13:10:00,63.37,63.63,63.29,63.61,27300.0,46.512,46.7029,46.4533,46.6882,27300.0
2011-11-17 13:20:00,63.59,63.63,63.44,63.5,38700.0,46.6735,46.7029,46.5634,46.6074,38700.0
2011-11-17 13:30:00,63.51,63.51,63.38,63.41,32400.0,46.6148,46.6148,46.5194,46.5414,32400.0
2011-11-17 13:40:00,63.39,63.46,63.19,63.2,30200.0,46.5267,46.5781,46.3799,46.3872,30200.0
2011-11-17 13:50:00,63.2,63.35,62.89,63.33,60500.0,46.3872,46.4973,46.1597,46.4827,60500.0
2011-11-17 14:00:00,63.3,63.31,63.11,63.18,20200.0,46.4606,46.468,46.3212,46.3726,20200.0
2011-11-17 14:10:00,63.16,63.23,62.99,63.01,43500.0,46.3579,46.4093,46.2331,46.2478,43500.0
2011-11-17 14:20:00,63.03,63.13,62.95,63.11,75100.0,46.2625,46.3359,46.2038,46.3212,75100.0
2011-11-17 14:30:00,63.11,63.19,62.99,63.03,31000.0,46.3212,46.3799,46.2331,46.2625,31000.0
2011-11-17 14:40:00,63.02,63.32,63.02,63.28,37800.0,46.2551,46.4753,46.2551,46.446,37800.0
2011-11-17 14:50:00,63.27,63.34,63.18,63.27,26300.0,46.4386,46.49,46.3726,46.4386,26300.0
2011-11-17 15:00:00,63.26,63.35,63.16,63.17,27500.0,46.4313,46.4973,46.3579,46.3652,27500.0
2011-11-17 15:10:00,63.18,63.18,63.05,63.11,26900.0,46.3726,46.3726,46.2771,46.3212,26900.0
2011-11-17 15:20:00,63.11,63.28,63.04,63.15,47600.0,46.3212,46.446,46.2698,46.3505,47600.0
2011-11-17 15:30:00,63.17,63.21,63.08,63.08,57700.0,46.3652,46.3946,46.2992,46.2992,57700.0
2011-11-17 15:40:00,63.06,63.41,63.03,63.29,82100.0,46.2845,46.5414,46.2625,46.4533,82100.0
2011-11-17 15:50:00,63.28,63.45,63.13,63.43,159600.0,46.446,46.5707,46.3359,46.5561,159600.0
2011-11-18 09:30:00,64.13,64.13,63.5,63.52,248100.0,47.0698,47.0698,46.6074,46.6221,248100.0
2011-11-18 09:40:00,63.54,63.77,63.41,63.51,48200.0,46.6368,46.8056,46.5414,46.6148,48200.0
2011-11-18 09:50:00,63.53,63.74,63.33,63.67,57900.0,46.6295,46.7836,46.4827,46.7322,57900.0
2011-11-18 10:00:00,63.68,63.71,63.55,63.56,95200.0,46.7396,46.7616,46.6441,46.6515,95200.0
2011-11-18 10:10:00,63.54,63.54,63.25,63.25,57600.0,46.6368,46.6368,46.4239,46.4239,57600.0
2011-11-18 10:20:00,63.25,63.29,63.01,63.18,58500.0,46.4239,46.4533,46.2478,46.3726,58500.0
2011-11-18 10:30:00,63.19,63.4,63.17,63.36,43300.0,46.3799,46.534,46.3652,46.5047,43300.0
2011-11-18 10:40:00,63.38,63.46,63.32,63.45,38300.0,46.5194,46.5781,46.4753,46.5707,38300.0
2011-11-18 10:50:00,63.47,63.6,63.46,63.46,32200.0,46.5854,46.6808,46.5781,46.5781,32200.0
2011-11-18 11:00:00,63.44,63.6,63.44,63.44,34100.0,46.5634,46.6808,46.5634,46.5634,34100.0
2011-11-18 11:10:00,63.45,63.6,63.45,63.56,18300.0,46.5707,46.6808,46.5707,46.6515,18300.0
2011-11-18 11:20:00,63.59,63.74,63.57,63.69,24300.0,46.6735,46.7836,46.6588,46.7469,24300.0
2011-11-18 11:30:00,63.69,63.77,63.5,63.59,23300.0,46.7469,46.8056,46.6074,46.6735,23300.0
2011-11-18 11:40:00,63.58,63.63,63.5,63.52,18300.0,46.6662,46.7029,46.6074,46.6221,18300.0
2011-11-18 11:50:00,63.52,63.57,63.49,63.52,15200.0,46.6221,46.6588,46.6001,46.6221,15200.0
2011-11-18 12:00:00,63.51,63.51,63.24,63.4,25200.0,46.6148,46.6148,46.4166,46.534,25200.0
2011-11-18 12:10:00,63.4,63.43,63.32,63.37,16100.0,46.534,46.5561,46.4753,46.512,16100.0
2011-11-18 12:20:00,63.37,63.5,63.26,63.48,30900.0,46.512,46.6074,46.4313,46.5928,30900.0
2011-11-18 12:30:00,63.47,63.57,63.47,63.56,22100.0,46.5854,46.6588,46.5854,46.6515,22100.0
2011-11-18 12:40:00,63.55,63.6,63.53,63.56,27100.0,46.6441,46.6808,46.6295,46.6515,27100.0
2011-11-18 12:50:00,63.58,63.58,63.49,63.53,9500.0,46.6662,46.6662,46.6001,46.6295,9500.0
2011-11-18 13:00:00,63.52,63.59,63.5,63.59,16600.0,46.6221,46.6735,46.6074,46.6735,16600.0
2011-11-18 13:10:00,63.6,63.73,63.59,63.65,10100.0,46.6808,46.7763,46.6735,46.7175,10100.0
2011-11-18 13:20:00,63.67,63.7,63.6,63.7,12700.0,46.7322,46.7542,46.6808,46.7542,12700.0
2011-11-18 13:30:00,63.7,63.89,63.69,63.84,21500.0,46.7542,46.8937,46.7469,46.857,21500.0
2011-11-18 13:40:00,63.83,63.87,63.73,63.79,12500.0,46.8497,46.879,46.7763,46.8203,12500.0
2011-11-18 13:50:00,63.77,63.87,63.76,63.77,16900.0,46.8056,46.879,46.7983,46.8056,16900.0
2011-11-18 14:00:00,63.77,63.85,63.69,63.83,20300.0,46.8056,46.8643,46.7469,46.8497,20300.0
2011-11-18 14:10:00,63.82,64.04,63.82,63.89,58700.0,46.8423,47.0038,46.8423,46.8937,58700.0
2011-11-18 14:20:00,63.88,63.94,63.77,63.87,18900.0,46.8863,46.9304,46.8056,46.879,18900.0
2011-11-18 14:30:00,63.87,63.98,63.85,63.92,21300.0,46.879,46.9597,46.8643,46.9157,21300.0
2011-11-18 14:40:00,63.92,63.95,63.82,63.82,22500.0,46.9157,46.9377,46.8423,46.8423,22500.0
2011-11-18 14:50:00,63.81,63.86,63.71,63.77,26500.0,46.835,46.8717,46.7616,46.8056,26500.0
2011-11-18 15:00:00,63.78,63.84,63.69,63.81,35100.0,46.813,46.857,46.7469,46.835,35100.0
2011-11-18 15:10:00,63.8,63.91,63.78,63.91,72400.0,46.8276,46.9084,46.813,46.9084,72400.0
2011-11-18 15:20:00,63.91,64.06,63.82,64.02,129000.0,46.9084,47.0185,46.8423,46.9891,129000.0
2011-11-18 15:30:00,64.01,64.1,63.98,64.03,144000.0,46.9818,47.0478,46.9597,46.9964,144000.0
2011-11-18 15:40:00,64.04,64.07,63.88,63.98,132000.0,47.0038,47.0258,46.8863,46.9597,132000.0
2011-11-18 15:50:00,64.0,64.0,63.79,63.85,186300.0,46.9744,46.9744,46.8203,46.8643,186300.0
2011-11-21 09:30:00,62.84,62.84,62.27,62.38,81400.0,46.123,46.123,45.7046,45.7854,81400.0
2011-11-21 09:40:00,62.39,62.48,62.13,62.29,72500.0,45.7927,45.8588,45.6019,45.7193,72500.0
2011-11-21 09:50:00,62.27,62.54,62.24,62.53,110400.0,45.7046,45.9028,45.6826,45.8955,110400.0
2011-11-21 10:00:00,62.52,62.61,62.34,62.36,100000.0,45.8881,45.9542,45.756,45.7707,100000.0
2011-11-21 10:10:00,62.38,62.41,62.05,62.08,62800.0,45.7854,45.8074,45.5432,45.5652,62800.0
2011-11-21 10:20:00,62.07,62.32,62.02,62.08,93800.0,45.5579,45.7413,45.5212,45.5652,93800.0
2011-11-21 10:30:00,62.06,62.12,61.69,61.72,64600.0,45.5505,45.5946,45.2789,45.301,64600.0
2011-11-21 10:40:00,61.72,61.91,61.53,61.78,73900.0,45.301,45.4404,45.1615,45.345,73900.0
2011-11-21 10:50:00,61.79,61.83,61.34,61.35,46900.0,45.3523,45.3817,45.0221,45.0294,46900.0
2011-11-21 11:00:00,61.38,61.5,61.28,61.43,62000.0,45.0514,45.1395,44.978,45.0881,62000.0
2011-11-21 11:10:00,61.41,61.65,61.41,61.65,65100.0,45.0734,45.2496,45.0734,45.2496,65100.0
2011-11-21 11:20:00,61.63,61.89,61.63,61.89,81800.0,45.2349,45.4257,45.2349,45.4257,81800.0
2011-11-21 11:30:00,61.88,62.03,61.84,61.88,106000.0,45.4184,45.5285,45.389,45.4184,106000.0
2011-11-21 11:40:00,61.87,61.99,61.72,61.97,80200.0,45.4111,45.4991,45.301,45.4845,80200.0
2011-11-21 11:50:00,61.97,62.17,61.93,62.14,54900.0,45.4845,45.6313,45.4551,45.6092,54900.0
2011-11-21 12:00:00,62.13,62.23,62.13,62.15,33000.0,45.6019,45.6753,45.6019,45.6166,33000.0
2011-11-21 12:10:00,62.16,62.33,62.11,62.2,35800.0,45.6239,45.7487,45.5872,45.6533,35800.0
2011-11-21 12:20:00,62.19,62.22,62.02,62.04,24700.0,45.6459,45.668,45.5212,45.5358,24700.0
2011-11-21 12:30:00,62.05,62.27,62.01,62.23,41400.0,45.5432,45.7046,45.5138,45.6753,41400.0
2011-11-21 12:40:00,62.23,62.31,62.17,62.26,37600.0,45.6753,45.734,45.6313,45.6973,37600.0
2011-11-21 12:50:00,62.26,62.31,62.24,62.26,33800.0,45.6973,45.734,45.6826,45.6973,33800.0
2011-11-21 13:00:00,62.28,62.58,62.27,62.55,59100.0,45.712,45.9322,45.7046,45.9102,59100.0
2011-11-21 13:10:00,62.56,62.58,62.48,62.5,62500.0,45.9175,45.9322,45.8588,45.8735,62500.0
2011-11-21 13:20:00,62.51,62.55,62.47,62.48,39500.0,45.8808,45.9102,45.8514,45.8588,39500.0
2011-11-21 13:30:00,62.49,62.54,62.46,62.5,60300.0,45.8661,45.9028,45.8441,45.8735,60300.0
2011-11-21 13:40:00,62.49,62.53,62.39,62.49,56200.0,45.8661,45.8955,45.7927,45.8661,56200.0
2011-11-21 13:50:00,62.49,62.55,62.3,62.32,36000.0,45.8661,45.9102,45.7267,45.7413,36000.0
2011-11-21 14:00:00,62.32,62.36,62.28,62.31,23800.0,45.7413,45.7707,45.712,45.734,23800.0
2011-11-21 14:10:00,62.31,62.82,62.3,62.67,43600.0,45.734,46.1083,45.7267,45.9982,43600.0
2011-11-21 14:20:00,62.67,62.72,62.59,62.6,27900.0,45.9982,46.0349,45.9395,45.9469,27900.0
2011-11-21 14:30:00,62.6,62.75,62.58,62.72,34500.0,45.9469,46.057,45.9322,46.0349,34500.0
2011-11-21 14:40:00,62.72,62.87,62.69,62.8,33500.0,46.0349,46.145,46.0129,46.0937,33500.0
2011-11-21 14:50:00,62.81,62.85,62.76,62.8,52600.0,46.101,46.1304,46.0643,46.0937,52600.0
2011-11-21 15:00:00,62.8,62.83,62.66,62.71,54700.0,46.0937,46.1157,45.9909,46.0276,54700.0
2011-11-21 15:10:00,62.72,62.82,62.62,62.8,59000.0,46.0349,46.1083,45.9615,46.0937,59000.0
2011-11-21 15:20:00,62.8,63.14,62.8,63.11,80200.0,46.0937,46.3432,46.0937,46.3212,80200.0
2011-11-21 15:30:00,63.11,63.29,63.11,63.25,133600.0,46.3212,46.4533,46.3212,46.4239,133600.0
2011-11-21 15:40:00,63.24,63.31,63.16,63.24,102000.0,46.4166,46.468,46.3579,46.4166,102000.0
2011-11-21 15:50:00,63.24,63.25,63.02,63.06,207300.0,46.4166,46.4239,46.2551,46.2845,207300.0
2011-11-22 09:30:00,63.14,63.22,62.62,63.09,68300.0,46.3432,46.4019,45.9615,46.3065,68300.0
2011-11-22 09:40:00,63.09,63.37,62.87,63.31,63100.0,46.3065,46.512,46.145,46.468,63100.0
2011-11-22 09:50:00,63.32,63.33,62.96,63.0,62400.0,46.4753,46.4827,46.2111,46.2405,62400.0
2011-11-22 10:00:00,63.01,63.1,62.75,62.83,72000.0,46.2478,46.3138,46.057,46.1157,72000.0
2011-11-22 10:10:00,62.83,63.0,62.69,62.76,44300.0,46.1157,46.2405,46.0129,46.0643,44300.0
2011-11-22 10:20:00,62.77,62.97,62.75,62.91,61800.0,46.0716,46.2184,46.057,46.1744,61800.0
2011-11-22 10:30:00,62.9,62.9,62.61,62.72,34500.0,46.1671,46.1671,45.9542,46.0349,34500.0
2011-11-22 10:40:00,62.74,62.75,62.43,62.49,40000.0,46.0496,46.057,45.8221,45.8661,40000.0
2011-11-22 10:50:00,62.49,62.51,62.37,62.48,60400.0,45.8661,45.8808,45.778,45.8588,60400.0
2011-11-22 11:00:00,62.48,62.55,62.39,62.44,38300.0,45.8588,45.9102,45.7927,45.8294,38300.0
2011-11-22 11:10:00,62.43,62.5,62.29,62.4,35400.0,45.8221,45.8735,45.7193,45.8001,35400.0
2011-11-22 11:20:00,62.39,62.39,62.17,62.28,26600.0,45.7927,45.7927,45.6313,45.712,26600.0
2011-11-22 11:30:00,62.29,62.42,62.15,62.37,60300.0,45.7193,45.8147,45.6166,45.778,60300.0
2011-11-22 11:40:00,62.39,62.47,62.34,62.36,51200.0,45.7927,45.8514,45.756,45.7707,51200.0
2011-11-22 11:50:00,62.36,62.45,62.31,62.4,58500.0,45.7707,45.8368,45.734,45.8001,58500.0
2011-11-22 12:00:00,62.39,62.76,62.39,62.7,72300.0,45.7927,46.0643,45.7927,46.0203,72300.0
2011-11-22 12:10:00,62.69,62.74,62.57,62.62,35100.0,46.0129,46.0496,45.9248,45.9615,35100.0
2011-11-22 12:20:00,62.63,62.67,62.42,62.48,40000.0,45.9689,45.9982,45.8147,45.8588,40000.0
2011-11-22 12:30:00,62.48,62.62,62.47,62.5,47600.0,45.8588,45.9615,45.8514,45.8735,47600.0
2011-11-22 12:40:00,62.51,62.56,62.48,62.49,13100.0,45.8808,45.9175,45.8588,45.8661,13100.0
2011-11-22 12:50:00,62.49,62.69,62.49,62.67,28800.0,45.8661,46.0129,45.8661,45.9982,28800.0
2011-11-22 13:00:00,62.66,62.74,62.52,62.54,30200.0,45.9909,46.0496,45.8881,45.9028,30200.0
2011-11-22 13:10:00,62.55,62.87,62.51,62.87,32100.0,45.9102,46.145,45.8808,46.145,32100.0
2011-11-22 13:20:00,62.87,63.09,62.86,63.01,69500.0,46.145,46.3065,46.1377,46.2478,69500.0
2011-11-22 13:30:00,63.01,63.24,63.01,63.21,79200.0,46.2478,46.4166,46.2478,46.3946,79200.0
2011-11-22 13:40:00,63.21,63.21,62.97,63.18,67700.0,46.3946,46.3946,46.2184,46.3726,67700.0
2011-11-22 13:50:00,63.16,63.16,62.97,63.0,77200.0,46.3579,46.3579,46.2184,46.2405,77200.0
2011-11-22 14:00:00,62.99,63.19,62.88,63.19,134300.0,46.2331,46.3799,46.1524,46.3799,134300.0
2011-11-22 14:10:00,63.18,63.24,63.1,63.15,109100.0,46.3726,46.4166,46.3138,46.3505,109100.0
2011-11-22 14:20:00,63.16,63.25,63.0,63.22,132300.0,46.3579,46.4239,46.2405,46.4019,132300.0
2011-11-22 14:30:00,63.21,63.25,63.09,63.25,158000.0,46.3946,46.4239,46.3065,46.4239,158000.0
2011-11-22 14:40:00,63.25,63.32,63.19,63.2,105100.0,46.4239,46.4753,46.3799,46.3872,105100.0
2011-11-22 14:50:00,63.2,63.27,63.12,63.23,156400.0,46.3872,46.4386,46.3285,46.4093,156400.0
2011-11-22 15:00:00,63.23,63.38,63.21,63.24,151600.0,46.4093,46.5194,46.3946,46.4166,151600.0
2011-11-22 15:10:00,63.25,63.53,63.23,63.53,239200.0,46.4239,46.6295,46.4093,46.6295,239200.0
2011-11-22 15:20:00,63.53,63.8,63.42,63.73,234800.0,46.6295,46.8276,46.5487,46.7763,234800.0
2011-11-22 15:30:00,63.73,63.82,63.67,63.69,280200.0,46.7763,46.8423,46.7322,46.7469,280200.0
2011-11-22 15:40:00,63.67,63.67,63.52,63.66,155200.0,46.7322,46.7322,46.6221,46.7249,155200.0
2011-11-22 15:50:00,63.67,63.67,63.56,63.6,272000.0,46.7322,46.7322,46.6515,46.6808,272000.0
2011-11-23 09:30:00,62.72,62.75,62.12,62.43,67600.0,46.0349,46.057,45.5946,45.8221,67600.0
2011-11-23 09:40:00,62.43,62.43,61.91,62.22,59600.0,45.8221,45.8221,45.4404,45.668,59600.0
2011-11-23 09:50:00,62.22,62.44,62.14,62.2,112100.0,45.668,45.8294,45.6092,45.6533,112100.0
2011-11-23 10:00:00,62.19,62.19,62.01,62.13,44700.0,45.6459,45.6459,45.5138,45.6019,44700.0
2011-11-23 10:10:00,62.13,62.16,61.9,61.98,43900.0,45.6019,45.6239,45.4331,45.4918,43900.0
2011-11-23 10:20:00,61.98,62.03,61.8,61.87,38700.0,45.4918,45.5285,45.3597,45.4111,38700.0
2011-11-23 10:30:00,61.87,61.91,61.75,61.85,33900.0,45.4111,45.4404,45.323,45.3964,33900.0
2011-11-23 10:40:00,61.85,61.88,61.63,61.65,31100.0,45.3964,45.4184,45.2349,45.2496,31100.0
2011-11-23 10:50:00,61.65,61.7,61.62,61.65,27100.0,45.2496,45.2863,45.2276,45.2496,27100.0
2011-11-23 11:00:00,61.63,61.67,61.4,61.4,65900.0,45.2349,45.2643,45.0661,45.0661,65900.0
2011-11-23 11:10:00,61.4,61.53,61.32,61.44,62200.0,45.0661,45.1615,45.0074,45.0954,62200.0
2011-11-23 11:20:00,61.44,61.54,61.36,61.36,50400.0,45.0954,45.1688,45.0367,45.0367,50400.0
2011-11-23 11:30:00,61.35,61.6,61.28,61.57,82600.0,45.0294,45.2129,44.978,45.1909,82600.0
2011-11-23 11:40:00,61.54,61.55,61.25,61.33,46400.0,45.1688,45.1762,44.956,45.0147,46400.0
2011-11-23 11:50:00,61.31,61.37,61.28,61.32,37300.0,45.0,45.0441,44.978,45.0074,37300.0
2011-11-23 12:00:00,61.33,61.53,61.33,61.5,32800.0,45.0147,45.1615,45.0147,45.1395,32800.0
2011-11-23 12:10:00,61.5,61.55,61.4,61.43,38700.0,45.1395,45.1762,45.0661,45.0881,38700.0
2011-11-23 12:20:00,61.42,61.43,61.35,61.41,55800.0,45.0808,45.0881,45.0294,45.0734,55800.0
2011-11-23 12:30:00,61.41,61.47,61.24,61.24,56800.0,45.0734,45.1175,44.9487,44.9487,56800.0
2011-11-23 12:40:00,61.23,61.28,61.14,61.22,45600.0,44.9413,44.978,44.8753,44.934,45600.0
2011-11-23 12:50:00,61.23,61.4,61.21,61.34,46900.0,44.9413,45.0661,44.9266,45.0221,46900.0
2011-11-23 13:00:00,61.34,61.34,61.23,61.28,50500.0,45.0221,45.0221,44.9413,44.978,50500.0
2011-11-23 13:10:00,61.26,61.27,61.1,61.12,43500.0,44.9633,44.9707,44.8459,44.8606,43500.0
2011-11-23 13:20:00,61.13,61.25,61.05,61.23,43100.0,44.8679,44.956,44.8092,44.9413,43100.0
2011-11-23 13:30:00,61.24,61.29,61.11,61.12,44000.0,44.9487,44.9854,44.8532,44.8606,44000.0
2011-11-23 13:40:00,61.11,61.12,60.96,61.01,61000.0,44.8532,44.8606,44.7431,44.7798,61000.0
2011-11-23 13:50:00,61.03,61.07,60.89,60.93,36100.0,44.7945,44.8239,44.6918,44.7211,36100.0
2011-11-23 14:00:00,60.93,61.06,60.89,60.98,40800.0,44.7211,44.8165,44.6918,44.7578,40800.0
2011-11-23 14:10:00,61.0,61.0,60.8,60.89,74200.0,44.7725,44.7725,44.6257,44.6918,74200.0
2011-11-23 14:20:00,60.9,60.91,60.68,60.83,50400.0,44.6991,44.7064,44.5376,44.6477,50400.0
2011-11-23 14:30:00,60.82,61.08,60.81,61.02,60400.0,44.6404,44.8312,44.633,44.7872,60400.0
2011-11-23 14:40:00,61.0,61.02,60.82,60.9,55200.0,44.7725,44.7872,44.6404,44.6991,55200.0
2011-11-23 14:50:00,60.9,60.92,60.81,60.84,56400.0,44.6991,44.7138,44.633,44.6551,56400.0
2011-11-23 15:00:00,60.83,61.05,60.76,60.95,91600.0,44.6477,44.8092,44.5963,44.7358,91600.0
2011-11-23 15:10:00,60.95,61.1,60.91,61.0,91500.0,44.7358,44.8459,44.7064,44.7725,91500.0
2011-11-23 15:20:00,61.0,61.02,60.81,60.92,104500.0,44.7725,44.7872,44.633,44.7138,104500.0
2011-11-23 15:30:00,60.94,61.05,60.91,60.94,120000.0,44.7285,44.8092,44.7064,44.7285,120000.0
2011-11-23 15:40:00,60.95,61.17,60.92,60.95,228900.0,44.7358,44.8973,44.7138,44.7358,228900.0
2011-11-23 15:50:00,60.94,60.98,60.6,60.64,370200.0,44.7285,44.7578,44.4789,44.5083,370200.0
2011-11-25 09:30:00,60.7,61.5,60.7,61.42,68800.0,44.5523,45.1395,44.5523,45.0808,68800.0
2011-11-25 09:40:00,61.44,61.72,61.44,61.6,46000.0,45.0954,45.301,45.0954,45.2129,46000.0
2011-11-25 09:50:00,61.57,61.73,61.56,61.65,54500.0,45.1909,45.3083,45.1835,45.2496,54500.0
2011-11-25 10:00:00,61.6,61.83,61.52,61.79,52400.0,45.2129,45.3817,45.1542,45.3523,52400.0
2011-11-25 10:10:00,61.79,62.03,61.77,62.03,40200.0,45.3523,45.5285,45.3377,45.5285,40200.0
2011-11-25 10:20:00,62.03,62.15,61.86,61.91,55600.0,45.5285,45.6166,45.4037,45.4404,55600.0
2011-11-25 10:30:00,61.89,61.95,61.82,61.85,22700.0,45.4257,45.4698,45.3744,45.3964,22700.0
2011-11-25 10:40:00,61.87,61.95,61.81,61.85,16700.0,45.4111,45.4698,45.367,45.3964,16700.0
2011-11-25 10:50:00,61.86,61.93,61.75,61.77,28800.0,45.4037,45.4551,45.323,45.3377,28800.0
2011-11-25 11:00:00,61.77,61.86,61.69,61.86,24000.0,45.3377,45.4037,45.2789,45.4037,24000.0
2011-11-25 11:10:00,61.85,62.0,61.83,61.98,30300.0,45.3964,45.5065,45.3817,45.4918,30300.0
2011-11-25 11:20:00,61.97,62.01,61.82,61.82,28300.0,45.4845,45.5138,45.3744,45.3744,28300.0
2011-11-25 11:30:00,61.84,61.9,61.61,61.66,37900.0,45.389,45.4331,45.2202,45.2569,37900.0
2011-11-25 11:40:00,61.65,61.69,61.53,61.59,18400.0,45.2496,45.2789,45.1615,45.2055,18400.0
2011-11-25 11:50:00,61.61,61.62,61.41,61.49,29900.0,45.2202,45.2276,45.0734,45.1321,29900.0
2011-11-25 12:00:00,61.48,61.51,61.2,61.28,73500.0,45.1248,45.1468,44.9193,44.978,73500.0
2011-11-25 12:10:00,61.29,61.36,61.25,61.3,27200.0,44.9854,45.0367,44.956,44.9927,27200.0
2011-11-25 12:20:00,61.32,61.33,61.17,61.31,38400.0,45.0074,45.0147,44.8973,45.0,38400.0
2011-11-25 12:30:00,61.33,61.33,61.14,61.2,29100.0,45.0147,45.0147,44.8753,44.9193,29100.0
2011-11-25 12:40:00,61.23,61.31,61.16,61.31,25800.0,44.9413,45.0,44.8899,45.0,25800.0
2011-11-25 12:50:00,61.33,61.39,61.1,61.16,63700.0,45.0147,45.0588,44.8459,44.8899,63700.0
2011-11-28 09:30:00,63.9,63.9,63.24,63.34,148000.0,46.901,46.901,46.4166,46.49,148000.0
2011-11-28 09:40:00,63.38,63.66,63.38,63.53,61400.0,46.5194,46.7249,46.5194,46.6295,61400.0
2011-11-28 09:50:00,63.59,63.94,63.59,63.9,68200.0,46.6735,46.9304,46.6735,46.901,68200.0
2011-11-28 10:00:00,63.89,63.97,63.8,63.9,46400.0,46.8937,46.9524,46.8276,46.901,46400.0
2011-11-28 10:10:00,63.9,64.05,63.83,64.02,39800.0,46.901,47.0111,46.8497,46.9891,39800.0
2011-11-28 10:20:00,64.05,64.16,64.0,64.14,34100.0,47.0111,47.0919,46.9744,47.0772,34100.0
2011-11-28 10:30:00,64.16,64.24,64.09,64.1,51500.0,47.0919,47.1506,47.0405,47.0478,51500.0
2011-11-28 10:40:00,64.11,64.23,64.11,64.18,26100.0,47.0552,47.1432,47.0552,47.1065,26100.0
2011-11-28 10:50:00,64.2,64.23,64.05,64.16,37400.0,47.1212,47.1432,47.0111,47.0919,37400.0
2011-11-28 11:00:00,64.15,64.24,64.12,64.2,30800.0,47.0845,47.1506,47.0625,47.1212,30800.0
2011-11-28 11:10:00,64.19,64.22,64.03,64.19,32600.0,47.1139,47.1359,46.9964,47.1139,32600.0
2011-11-28 11:20:00,64.17,64.2,64.07,64.19,18000.0,47.0992,47.1212,47.0258,47.1139,18000.0
2011-11-28 11:30:00,64.18,64.29,64.13,64.26,70900.0,47.1065,47.1873,47.0698,47.1653,70900.0
2011-11-28 11:40:00,64.26,64.35,64.22,64.28,55000.0,47.1653,47.2313,47.1359,47.1799,55000.0
2011-11-28 11:50:00,64.29,64.29,64.19,64.29,22000.0,47.1873,47.1873,47.1139,47.1873,22000.0
2011-11-28 12:00:00,64.28,64.28,64.15,64.19,27300.0,47.1799,47.1799,47.0845,47.1139,27300.0
2011-11-28 12:10:00,64.2,64.3,64.2,64.2,44000.0,47.1212,47.1946,47.1212,47.1212,44000.0
2011-11-28 12:20:00,64.22,64.22,64.04,64.08,29300.0,47.1359,47.1359,47.0038,47.0331,29300.0
2011-11-28 12:30:00,64.08,64.08,63.98,64.06,32400.0,47.0331,47.0331,46.9597,47.0185,32400.0
2011-11-28 12:40:00,64.06,64.06,63.96,64.0,15100.0,47.0185,47.0185,46.9451,46.9744,15100.0
2011-11-28 12:50:00,63.99,64.04,63.92,63.93,30400.0,46.9671,47.0038,46.9157,46.923,30400.0
2011-11-28 13:00:00,63.93,63.98,63.86,63.92,22500.0,46.923,46.9597,46.8717,46.9157,22500.0
2011-11-28 13:10:00,63.92,64.09,63.9,64.08,17700.0,46.9157,47.0405,46.901,47.0331,17700.0
2011-11-28 13:20:00,64.09,64.18,64.08,64.15,22700.0,47.0405,47.1065,47.0331,47.0845,22700.0
2011-11-28 13:30:00,64.16,64.2,64.11,64.15,33300.0,47.0919,47.1212,47.0552,47.0845,33300.0
2011-11-28 13:40:00,64.15,64.2,64.1,64.11,17400.0,47.0845,47.1212,47.0478,47.0552,17400.0
2011-11-28 13:50:00,64.12,64.13,63.93,63.96,29300.0,47.0625,47.0698,46.923,46.9451,29300.0
2011-11-28 14:00:00,63.96,64.03,63.92,64.03,38900.0,46.9451,46.9964,46.9157,46.9964,38900.0
2011-11-28 14:10:00,64.04,64.06,63.98,63.99,28600.0,47.0038,47.0185,46.9597,46.9671,28600.0
2011-11-28 14:20:00,64.0,64.05,63.91,63.96,27400.0,46.9744,47.0111,46.9084,46.9451,27400.0
2011-11-28 14:30:00,63.95,64.0,63.87,63.87,28700.0,46.9377,46.9744,46.879,46.879,28700.0
2011-11-28 14:40:00,63.89,63.98,63.85,63.87,28900.0,46.8937,46.9597,46.8643,46.879,28900.0
2011-11-28 14:50:00,63.87,63.92,63.81,63.9,52100.0,46.879,46.9157,46.835,46.901,52100.0
2011-11-28 15:00:00,63.92,63.95,63.76,63.79,80300.0,46.9157,46.9377,46.7983,46.8203,80300.0
2011-11-28 15:10:00,63.77,63.81,63.6,63.71,97600.0,46.8056,46.835,46.6808,46.7616,97600.0
2011-11-28 15:20:00,63.72,63.88,63.65,63.77,46800.0,46.7689,46.8863,46.7175,46.8056,46800.0
2011-11-28 15:30:00,63.77,63.94,63.71,63.87,80200.0,46.8056,46.9304,46.7616,46.879,80200.0
2011-11-28 15:40:00,63.86,63.87,63.62,63.65,189600.0,46.8717,46.879,46.6955,46.7175,189600.0
2011-11-28 15:50:00,63.64,64.05,63.64,64.04,330300.0,46.7102,47.0111,46.7102,47.0038,330300.0
2011-11-29 09:30:00,64.35,64.36,63.83,64.12,41600.0,47.2313,47.2387,46.8497,47.0625,41600.0
2011-11-29 09:40:00,64.1,64.48,64.03,64.2,83900.0,47.0478,47.3267,46.9964,47.1212,83900.0
2011-11-29 09:50:00,64.19,64.35,64.12,64.21,29300.0,47.1139,47.2313,47.0625,47.1286,29300.0
2011-11-29 10:00:00,64.16,64.4,64.03,64.27,73900.0,47.0919,47.268,46.9964,47.1726,73900.0
2011-11-29 10:10:00,64.29,64.48,64.27,64.4,63100.0,47.1873,47.3267,47.1726,47.268,63100.0
2011-11-29 10:20:00,64.4,64.55,64.35,64.44,33000.0,47.268,47.3781,47.2313,47.2974,33000.0
2011-11-29 10:30:00,64.43,64.44,64.31,64.4,29100.0,47.29,47.2974,47.202,47.268,29100.0
2011-11-29 10:40:00,64.38,64.44,64.24,64.24,26600.0,47.2533,47.2974,47.1506,47.1506,26600.0
2011-11-29 10:50:00,64.25,64.29,64.18,64.22,20400.0,47.1579,47.1873,47.1065,47.1359,20400.0
2011-11-29 11:00:00,64.2,64.28,64.0,64.04,33200.0,47.1212,47.1799,46.9744,47.0038,33200.0
2011-11-29 11:10:00,64.03,64.13,64.02,64.09,59300.0,46.9964,47.0698,46.9891,47.0405,59300.0
2011-11-29 11:20:00,64.09,64.11,63.96,63.98,43000.0,47.0405,47.0552,46.9451,46.9597,43000.0
2011-11-29 11:30:00,63.99,64.17,63.99,64.09,49300.0,46.9671,47.0992,46.9671,47.0405,49300.0
2011-11-29 11:40:00,64.12,64.14,63.99,64.09,23200.0,47.0625,47.0772,46.9671,47.0405,23200.0
2011-11-29 11:50:00,64.1,64.12,63.94,64.02,19400.0,47.0478,47.0625,46.9304,46.9891,19400.0
2011-11-29 12:00:00,64.03,64.18,63.98,64.14,29700.0,46.9964,47.1065,46.9597,47.0772,29700.0
2011-11-29 12:10:00,64.14,64.16,64.08,64.12,21200.0,47.0772,47.0919,47.0331,47.0625,21200.0
2011-11-29 12:20:00,64.11,64.18,64.05,64.14,16200.0,47.0552,47.1065,47.0111,47.0772,16200.0
2011-11-29 12:30:00,64.14,64.15,64.06,64.1,26700.0,47.0772,47.0845,47.0185,47.0478,26700.0
2011-11-29 12:40:00,64.12,64.16,64.01,64.08,21500.0,47.0625,47.0919,46.9818,47.0331,21500.0
2011-11-29 12:50:00,64.08,64.15,64.05,64.13,19400.0,47.0331,47.0845,47.0111,47.0698,19400.0
2011-11-29 13:00:00,64.12,64.12,63.88,63.96,28500.0,47.0625,47.0625,46.8863,46.9451,28500.0
2011-11-29 13:10:00,63.97,64.01,63.95,63.95,15000.0,46.9524,46.9818,46.9377,46.9377,15000.0
2011-11-29 13:20:00,63.94,64.11,63.92,64.0,29500.0,46.9304,47.0552,46.9157,46.9744,29500.0
2011-11-29 13:30:00,63.99,64.11,63.86,64.1,45200.0,46.9671,47.0552,46.8717,47.0478,45200.0
2011-11-29 13:40:00,64.11,64.11,63.9,63.94,45500.0,47.0552,47.0552,46.901,46.9304,45500.0
2011-11-29 13:50:00,63.95,64.01,63.81,63.91,38500.0,46.9377,46.9818,46.835,46.9084,38500.0
2011-11-29 14:00:00,63.91,63.97,63.8,63.89,30700.0,46.9084,46.9524,46.8276,46.8937,30700.0
2011-11-29 14:10:00,63.89,63.97,63.76,63.9,32800.0,46.8937,46.9524,46.7983,46.901,32800.0
2011-11-29 14:20:00,63.87,63.96,63.87,63.91,30300.0,46.879,46.9451,46.879,46.9084,30300.0
2011-11-29 14:30:00,63.91,63.92,63.81,63.86,57200.0,46.9084,46.9157,46.835,46.8717,57200.0
2011-11-29 14:40:00,63.87,64.05,63.81,63.82,109400.0,46.879,47.0111,46.835,46.8423,109400.0
2011-11-29 14:50:00,63.82,64.0,63.75,63.94,41800.0,46.8423,46.9744,46.7909,46.9304,41800.0
2011-11-29 15:00:00,63.94,63.96,63.83,63.86,32500.0,46.9304,46.9451,46.8497,46.8717,32500.0
2011-11-29 15:10:00,63.85,64.12,63.85,64.0,61100.0,46.8643,47.0625,46.8643,46.9744,61100.0
2011-11-29 15:20:00,63.98,64.06,63.97,63.98,51400.0,46.9597,47.0185,46.9524,46.9597,51400.0
2011-11-29 15:30:00,64.0,64.16,63.94,63.98,72300.0,46.9744,47.0919,46.9304,46.9597,72300.0
2011-11-29 15:40:00,64.0,64.03,63.93,64.02,155300.0,46.9744,46.9964,46.923,46.9891,155300.0
2011-11-29 15:50:00,64.01,64.01,63.83,63.91,140600.0,46.9818,46.9818,46.8497,46.9084,140600.0
2011-11-30 09:30:00,65.85,66.0,65.62,65.77,105100.0,48.3323,48.4424,48.1635,48.2736,105100.0
2011-11-30 09:40:00,65.75,66.12,65.74,66.0,83100.0,48.2589,48.5305,48.2515,48.4424,83100.0
2011-11-30 09:50:00,66.0,66.25,65.88,66.22,68100.0,48.4424,48.6259,48.3543,48.6039,68100.0
2011-11-30 10:00:00,66.25,66.38,66.05,66.07,91500.0,48.6259,48.7213,48.4791,48.4938,91500.0
2011-11-30 10:10:00,66.09,66.13,66.0,66.13,85000.0,48.5084,48.5378,48.4424,48.5378,85000.0
2011-11-30 10:20:00,66.14,66.15,66.0,66.04,57500.0,48.5451,48.5525,48.4424,48.4717,57500.0
2011-11-30 10:30:00,66.02,66.14,66.01,66.08,58100.0,48.4571,48.5451,48.4497,48.5011,58100.0
2011-11-30 10:40:00,66.09,66.11,66.0,66.0,76100.0,48.5084,48.5231,48.4424,48.4424,76100.0
2011-11-30 10:50:00,66.01,66.18,65.97,66.18,59500.0,48.4497,48.5745,48.4204,48.5745,59500.0
2011-11-30 11:00:00,66.17,66.22,66.11,66.14,34300.0,48.5672,48.6039,48.5231,48.5451,34300.0
2011-11-30 11:10:00,66.14,66.15,66.02,66.06,56600.0,48.5451,48.5525,48.4571,48.4864,56600.0
2011-11-30 11:20:00,66.06,66.1,65.88,65.91,79500.0,48.4864,48.5158,48.3543,48.3763,79500.0
2011-11-30 11:30:00,65.91,66.01,65.88,65.99,51900.0,48.3763,48.4497,48.3543,48.435,51900.0
2011-11-30 11:40:00,66.0,66.15,65.97,66.14,22200.0,48.4424,48.5525,48.4204,48.5451,22200.0
2011-11-30 11:50:00,66.14,66.17,66.07,66.16,14600.0,48.5451,48.5672,48.4938,48.5598,14600.0
2011-11-30 12:00:00,66.16,66.16,66.04,66.05,18000.0,48.5598,48.5598,48.4717,48.4791,18000.0
2011-11-30 12:10:00,66.05,66.05,65.84,65.84,42400.0,48.4791,48.4791,48.3249,48.3249,42400.0
2011-11-30 12:20:00,65.84,65.9,65.77,65.8,44000.0,48.3249,48.369,48.2736,48.2956,44000.0
2011-11-30 12:30:00,65.81,65.81,65.71,65.71,46200.0,48.3029,48.3029,48.2295,48.2295,46200.0
2011-11-30 12:40:00,65.71,65.74,65.59,65.62,64100.0,48.2295,48.2515,48.1414,48.1635,64100.0
2011-11-30 12:50:00,65.63,65.64,65.52,65.55,52500.0,48.1708,48.1781,48.0901,48.1121,52500.0
2011-11-30 13:00:00,65.56,65.67,65.54,65.65,42000.0,48.1194,48.2002,48.1047,48.1855,42000.0
2011-11-30 13:10:00,65.66,65.7,65.59,65.67,25300.0,48.1928,48.2222,48.1414,48.2002,25300.0
2011-11-30 13:20:00,65.68,65.77,65.66,65.68,33000.0,48.2075,48.2736,48.1928,48.2075,33000.0
2011-11-30 13:30:00,65.66,65.79,65.66,65.75,27800.0,48.1928,48.2882,48.1928,48.2589,27800.0
2011-11-30 13:40:00,65.76,65.8,65.7,65.7,26100.0,48.2662,48.2956,48.2222,48.2222,26100.0
2011-11-30 13:50:00,65.71,65.8,65.63,65.79,33400.0,48.2295,48.2956,48.1708,48.2882,33400.0
2011-11-30 14:00:00,65.8,65.9,65.73,65.76,69300.0,48.2956,48.369,48.2442,48.2662,69300.0
2011-11-30 14:10:00,65.74,65.83,65.73,65.78,45300.0,48.2515,48.3176,48.2442,48.2809,45300.0
2011-11-30 14:20:00,65.77,65.81,65.74,65.74,40100.0,48.2736,48.3029,48.2515,48.2515,40100.0
2011-11-30 14:30:00,65.74,65.86,65.74,65.8,49300.0,48.2515,48.3396,48.2515,48.2956,49300.0
2011-11-30 14:40:00,65.81,65.83,65.78,65.8,69900.0,48.3029,48.3176,48.2809,48.2956,69900.0
2011-11-30 14:50:00,65.8,65.85,65.75,65.78,131600.0,48.2956,48.3323,48.2589,48.2809,131600.0
2011-11-30 15:00:00,65.78,65.83,65.74,65.82,42300.0,48.2809,48.3176,48.2515,48.3103,42300.0
2011-11-30 15:10:00,65.82,65.98,65.82,65.91,47700.0,48.3103,48.4277,48.3103,48.3763,47700.0
2011-11-30 15:20:00,65.92,65.97,65.82,65.84,103900.0,48.3837,48.4204,48.3103,48.3249,103900.0
2011-11-30 15:30:00,65.83,65.93,65.75,65.75,128900.0,48.3176,48.391,48.2589,48.2589,128900.0
2011-11-30 15:40:00,65.74,65.88,65.7,65.77,165300.0,48.2515,48.3543,48.2222,48.2736,165300.0
2011-11-30 15:50:00,65.76,66.05,65.76,66.03,393000.0,48.2662,48.4791,48.2662,48.4644,393000.0
2011-12-01 09:30:00,66.07,66.49,65.98,66.42,53100.0,48.4938,48.802,48.4277,48.7506,53100.0
2011-12-01 09:40:00,66.35,66.7,66.35,66.66,60000.0,48.6993,48.9562,48.6993,48.9268,60000.0
2011-12-01 09:50:00,66.65,66.66,66.44,66.53,61400.0,48.9195,48.9268,48.7653,48.8314,61400.0
2011-12-01 10:00:00,66.57,66.72,66.43,66.65,65600.0,48.8607,48.9708,48.758,48.9195,65600.0
2011-12-01 10:10:00,66.65,66.72,66.55,66.67,30900.0,48.9195,48.9708,48.8461,48.9341,30900.0
2011-12-01 10:20:00,66.67,66.93,66.52,66.92,31000.0,48.9341,49.125,48.824,49.1176,31000.0
2011-12-01 10:30:00,66.93,66.95,66.84,66.86,25800.0,49.125,49.1397,49.0589,49.0736,25800.0
2011-12-01 10:40:00,66.86,66.88,66.74,66.77,36000.0,49.0736,49.0883,48.9855,49.0075,36000.0
2011-12-01 10:50:00,66.75,66.81,66.71,66.73,30800.0,48.9929,49.0369,48.9635,48.9782,30800.0
2011-12-01 11:00:00,66.74,66.84,66.65,66.65,30200.0,48.9855,49.0589,48.9195,48.9195,30200.0
2011-12-01 11:10:00,66.64,66.65,66.47,66.53,36600.0,48.9121,48.9195,48.7873,48.8314,36600.0
2011-12-01 11:20:00,66.52,66.53,66.34,66.43,34800.0,48.824,48.8314,48.6919,48.758,34800.0
2011-12-01 11:30:00,66.44,66.53,66.37,66.53,22800.0,48.7653,48.8314,48.7139,48.8314,22800.0
2011-12-01 11:40:00,66.52,66.64,66.5,66.6,16200.0,48.824,48.9121,48.8094,48.8828,16200.0
2011-12-01 11:50:00,66.62,66.71,66.59,66.66,21000.0,48.8974,48.9635,48.8754,48.9268,21000.0
2011-12-01 12:00:00,66.65,66.76,66.61,66.65,20800.0,48.9195,49.0002,48.8901,48.9195,20800.0
2011-12-01 12:10:00,66.66,66.73,66.64,66.7,13000.0,48.9268,48.9782,48.9121,48.9562,13000.0
2011-12-01 12:20:00,66.7,66.76,66.67,66.67,15900.0,48.9562,49.0002,48.9341,48.9341,15900.0
2011-12-01 12:30:00,66.67,66.7,66.5,66.55,37900.0,48.9341,48.9562,48.8094,48.8461,37900.0
2011-12-01 12:40:00,66.55,66.59,66.46,66.51,16300.0,48.8461,48.8754,48.78,48.8167,16300.0
2011-12-01 12:50:00,66.49,66.53,66.26,66.26,21100.0,48.802,48.8314,48.6332,48.6332,21100.0
2011-12-01 13:00:00,66.29,66.46,66.28,66.4,15200.0,48.6552,48.78,48.6479,48.736,15200.0
2011-12-01 13:10:00,66.41,66.54,66.41,66.49,33000.0,48.7433,48.8387,48.7433,48.802,33000.0
2011-12-01 13:20:00,66.49,66.62,66.47,66.6,18400.0,48.802,48.8974,48.7873,48.8828,18400.0
2011-12-01 13:30:00,66.6,66.64,66.57,66.63,26500.0,48.8828,48.9121,48.8607,48.9048,26500.0
2011-12-01 13:40:00,66.65,66.76,66.65,66.73,26200.0,48.9195,49.0002,48.9195,48.9782,26200.0
2011-12-01 13:50:00,66.71,66.8,66.67,66.8,28600.0,48.9635,49.0296,48.9341,49.0296,28600.0
2011-12-01 14:00:00,66.81,66.82,66.64,66.66,27400.0,49.0369,49.0442,48.9121,48.9268,27400.0
2011-12-01 14:10:00,66.68,66.74,66.67,66.67,16500.0,48.9415,48.9855,48.9341,48.9341,16500.0
2011-12-01 14:20:00,66.7,66.82,66.68,66.8,16800.0,48.9562,49.0442,48.9415,49.0296,16800.0
2011-12-01 14:30:00,66.79,66.79,66.62,66.62,26500.0,49.0222,49.0222,48.8974,48.8974,26500.0
2011-12-01 14:40:00,66.63,66.76,66.57,66.72,33300.0,48.9048,49.0002,48.8607,48.9708,33300.0
2011-12-01 14:50:00,66.73,66.82,66.69,66.73,31500.0,48.9782,49.0442,48.9488,48.9782,31500.0
2011-12-01 15:00:00,66.72,66.79,66.6,66.61,28200.0,48.9708,49.0222,48.8828,48.8901,28200.0
2011-12-01 15:10:00,66.61,66.7,66.61,66.68,25700.0,48.8901,48.9562,48.8901,48.9415,25700.0
2011-12-01 15:20:00,66.68,66.77,66.64,66.77,29600.0,48.9415,49.0075,48.9121,49.0075,29600.0
2011-12-01 15:30:00,66.78,66.78,66.6,66.6,49000.0,49.0149,49.0149,48.8828,48.8828,49000.0
2011-12-01 15:40:00,66.6,66.61,66.39,66.44,87500.0,48.8828,48.8901,48.7286,48.7653,87500.0
2011-12-01 15:50:00,66.45,66.55,66.39,66.52,125700.0,48.7727,48.8461,48.7286,48.824,125700.0
2011-12-02 09:30:00,66.87,67.0,66.77,66.8,43800.0,49.0809,49.1764,49.0075,49.0296,43800.0
2011-12-02 09:40:00,66.8,67.06,66.67,67.05,74500.0,49.0296,49.2204,48.9341,49.2131,74500.0
2011-12-02 09:50:00,67.03,67.15,66.84,67.13,59200.0,49.1984,49.2864,49.0589,49.2718,59200.0
2011-12-02 10:00:00,67.12,67.3,67.11,67.24,44100.0,49.2644,49.3965,49.2571,49.3525,44100.0
2011-12-02 10:10:00,67.25,67.35,67.22,67.26,112500.0,49.3598,49.4332,49.3378,49.3672,112500.0
2011-12-02 10:20:00,67.26,67.36,67.14,67.2,49900.0,49.3672,49.4406,49.2791,49.3231,49900.0
2011-12-02 10:30:00,67.21,67.21,66.98,67.01,35900.0,49.3305,49.3305,49.1617,49.1837,35900.0
2011-12-02 10:40:00,67.01,67.01,66.57,66.59,107900.0,49.1837,49.1837,48.8607,48.8754,107900.0
2011-12-02 10:50:00,66.59,66.77,66.54,66.7,38300.0,48.8754,49.0075,48.8387,48.9562,38300.0
2011-12-02 11:00:00,66.69,66.75,66.48,66.55,53700.0,48.9488,48.9929,48.7947,48.8461,53700.0
2011-12-02 11:10:00,66.54,66.63,66.47,66.62,54500.0,48.8387,48.9048,48.7873,48.8974,54500.0
2011-12-02 11:20:00,66.62,66.66,66.58,66.64,22700.0,48.8974,48.9268,48.8681,48.9121,22700.0
2011-12-02 11:30:00,66.67,66.71,66.46,66.56,34600.0,48.9341,48.9635,48.78,48.8534,34600.0
2011-12-02 11:40:00,66.55,66.58,66.39,66.4,91200.0,48.8461,48.8681,48.7286,48.736,91200.0
2011-12-02 11:50:00,66.38,66.45,66.26,66.42,55700.0,48.7213,48.7727,48.6332,48.7506,55700.0
2011-12-02 12:00:00,66.44,66.52,66.3,66.41,36400.0,48.7653,48.824,48.6626,48.7433,36400.0
2011-12-02 12:10:00,66.39,66.46,66.31,66.43,23200.0,48.7286,48.78,48.6699,48.758,23200.0
2011-12-02 12:20:00,66.44,66.49,66.4,66.4,18000.0,48.7653,48.802,48.736,48.736,18000.0
2011-12-02 12:30:00,66.4,66.45,66.35,66.43,18700.0,48.736,48.7727,48.6993,48.758,18700.0
2011-12-02 12:40:00,66.43,66.47,66.34,66.43,18200.0,48.758,48.7873,48.6919,48.758,18200.0
2011-12-02 12:50:00,66.42,66.45,66.31,66.31,21800.0,48.7506,48.7727,48.6699,48.6699,21800.0
2011-12-02 13:00:00,66.31,66.32,66.08,66.1,49400.0,48.6699,48.6772,48.5011,48.5158,49400.0
2011-12-02 13:10:00,66.09,66.12,65.91,65.96,38200.0,48.5084,48.5305,48.3763,48.413,38200.0
2011-12-02 13:20:00,65.96,66.09,65.91,65.91,30900.0,48.413,48.5084,48.3763,48.3763,30900.0
2011-12-02 13:30:00,65.9,65.92,65.78,65.83,32300.0,48.369,48.3837,48.2809,48.3176,32300.0
2011-12-02 13:40:00,65.83,66.02,65.83,65.86,68300.0,48.3176,48.4571,48.3176,48.3396,68300.0
2011-12-02 13:50:00,65.89,65.91,65.7,65.82,124200.0,48.3616,48.3763,48.2222,48.3103,124200.0
2011-12-02 14:00:00,65.82,65.89,65.63,65.85,42100.0,48.3103,48.3616,48.1708,48.3323,42100.0
2011-12-02 14:10:00,65.84,65.96,65.81,65.92,34100.0,48.3249,48.413,48.3029,48.3837,34100.0
2011-12-02 14:20:00,65.94,66.0,65.89,65.89,43900.0,48.3983,48.4424,48.3616,48.3616,43900.0
2011-12-02 14:30:00,65.88,65.94,65.84,65.93,34300.0,48.3543,48.3983,48.3249,48.391,34300.0
2011-12-02 14:40:00,65.94,65.94,65.83,65.86,31000.0,48.3983,48.3983,48.3176,48.3396,31000.0
2011-12-02 14:50:00,65.86,65.93,65.81,65.83,23300.0,48.3396,48.391,48.3029,48.3176,23300.0
2011-12-02 15:00:00,65.84,65.96,65.8,65.9,44300.0,48.3249,48.413,48.2956,48.369,44300.0
2011-12-02 15:10:00,65.87,66.02,65.85,65.85,36900.0,48.347,48.4571,48.3323,48.3323,36900.0
2011-12-02 15:20:00,65.85,65.89,65.75,65.88,37500.0,48.3323,48.3616,48.2589,48.3543,37500.0
2011-12-02 15:30:00,65.87,65.97,65.79,65.92,55400.0,48.347,48.4204,48.2882,48.3837,55400.0
2011-12-02 15:40:00,65.92,65.95,65.71,65.72,67400.0,48.3837,48.4057,48.2295,48.2369,67400.0
2011-12-02 15:50:00,65.73,65.84,65.71,65.73,173400.0,48.2442,48.3249,48.2295,48.2442,173400.0
2011-12-05 09:30:00,66.79,66.88,66.42,66.54,54600.0,49.0222,49.0883,48.7506,48.8387,54600.0
2011-12-05 09:40:00,66.53,66.56,66.4,66.5,47500.0,48.8314,48.8534,48.736,48.8094,47500.0
2011-12-05 09:50:00,66.48,66.59,66.44,66.55,42200.0,48.7947,48.8754,48.7653,48.8461,42200.0
2011-12-05 10:00:00,66.55,66.6,66.27,66.37,81500.0,48.8461,48.8828,48.6406,48.7139,81500.0
2011-12-05 10:10:00,66.39,66.53,66.37,66.5,35400.0,48.7286,48.8314,48.7139,48.8094,35400.0
2011-12-05 10:20:00,66.5,66.64,66.45,66.55,46400.0,48.8094,48.9121,48.7727,48.8461,46400.0
2011-12-05 10:30:00,66.55,66.62,66.48,66.48,29900.0,48.8461,48.8974,48.7947,48.7947,29900.0
2011-12-05 10:40:00,66.48,66.53,66.45,66.49,26200.0,48.7947,48.8314,48.7727,48.802,26200.0
2011-12-05 10:50:00,66.49,66.52,66.43,66.45,30600.0,48.802,48.824,48.758,48.7727,30600.0
2011-12-05 11:00:00,66.45,66.52,66.45,66.5,35400.0,48.7727,48.824,48.7727,48.8094,35400.0
2011-12-05 11:10:00,66.49,66.54,66.44,66.54,28400.0,48.802,48.8387,48.7653,48.8387,28400.0
2011-12-05 11:20:00,66.53,66.53,66.44,66.51,22100.0,48.8314,48.8314,48.7653,48.8167,22100.0
2011-12-05 11:30:00,66.51,66.56,66.45,66.49,52500.0,48.8167,48.8534,48.7727,48.802,52500.0
2011-12-05 11:40:00,66.48,66.54,66.43,66.51,20300.0,48.7947,48.8387,48.758,48.8167,20300.0
2011-12-05 11:50:00,66.5,66.52,66.47,66.48,18300.0,48.8094,48.824,48.7873,48.7947,18300.0
2011-12-05 12:00:00,66.48,66.56,66.46,66.5,40000.0,48.7947,48.8534,48.78,48.8094,40000.0
2011-12-05 12:10:00,66.49,66.5,66.41,66.42,18900.0,48.802,48.8094,48.7433,48.7506,18900.0
2011-12-05 12:20:00,66.44,66.46,66.4,66.4,11800.0,48.7653,48.78,48.736,48.736,11800.0
2011-12-05 12:30:00,66.39,66.53,66.39,66.47,44100.0,48.7286,48.8314,48.7286,48.7873,44100.0
2011-12-05 12:40:00,66.47,66.59,66.45,66.58,24100.0,48.7873,48.8754,48.7727,48.8681,24100.0
2011-12-05 12:50:00,66.59,66.65,66.56,66.56,20500.0,48.8754,48.9195,48.8534,48.8534,20500.0
2011-12-05 13:00:00,66.54,66.63,66.53,66.61,16600.0,48.8387,48.9048,48.8314,48.8901,16600.0
2011-12-05 13:10:00,66.6,66.64,66.58,66.59,12100.0,48.8828,48.9121,48.8681,48.8754,12100.0
2011-12-05 13:20:00,66.58,66.6,66.53,66.54,28900.0,48.8681,48.8828,48.8314,48.8387,28900.0
2011-12-05 13:30:00,66.54,66.55,66.45,66.47,49600.0,48.8387,48.8461,48.7727,48.7873,49600.0
2011-12-05 13:40:00,66.49,66.5,66.04,66.04,49500.0,48.802,48.8094,48.4717,48.4717,49500.0
2011-12-05 13:50:00,66.05,66.12,65.96,65.98,40300.0,48.4791,48.5305,48.413,48.4277,40300.0
2011-12-05 14:00:00,65.99,66.0,65.79,65.83,35000.0,48.435,48.4424,48.2882,48.3176,35000.0
2011-12-05 14:10:00,65.85,65.92,65.75,65.85,46200.0,48.3323,48.3837,48.2589,48.3323,46200.0
2011-12-05 14:20:00,65.87,65.95,65.82,65.87,54200.0,48.347,48.4057,48.3103,48.347,54200.0
2011-12-05 14:30:00,65.87,65.87,65.69,65.76,60700.0,48.347,48.347,48.2148,48.2662,60700.0
2011-12-05 14:40:00,65.75,65.8,65.69,65.8,30800.0,48.2589,48.2956,48.2148,48.2956,30800.0
2011-12-05 14:50:00,65.8,65.88,65.73,65.84,41800.0,48.2956,48.3543,48.2442,48.3249,41800.0
2011-12-05 15:00:00,65.85,65.92,65.6,65.69,90700.0,48.3323,48.3837,48.1488,48.2148,90700.0
2011-12-05 15:10:00,65.7,65.74,65.45,65.53,61700.0,48.2222,48.2515,48.0387,48.0974,61700.0
2011-12-05 15:20:00,65.52,65.55,65.34,65.35,104800.0,48.0901,48.1121,47.958,47.9653,104800.0
2011-12-05 15:30:00,65.35,65.56,65.34,65.38,80800.0,47.9653,48.1194,47.958,47.9873,80800.0
2011-12-05 15:40:00,65.38,65.6,65.33,65.56,125900.0,47.9873,48.1488,47.9506,48.1194,125900.0
2011-12-05 15:50:00,65.57,65.69,65.53,65.69,250800.0,48.1268,48.2148,48.0974,48.2148,250800.0
2011-12-06 09:30:00,65.71,66.03,65.53,65.98,38100.0,48.2295,48.4644,48.0974,48.4277,38100.0
2011-12-06 09:40:00,66.04,66.06,65.61,65.65,40800.0,48.4717,48.4864,48.1561,48.1855,40800.0
2011-12-06 09:50:00,65.67,65.87,65.64,65.74,27300.0,48.2002,48.347,48.1781,48.2515,27300.0
2011-12-06 10:00:00,65.75,65.94,65.74,65.86,37800.0,48.2589,48.3983,48.2515,48.3396,37800.0
2011-12-06 10:10:00,65.85,65.88,65.73,65.75,30900.0,48.3323,48.3543,48.2442,48.2589,30900.0
2011-12-06 10:20:00,65.75,65.99,65.71,65.88,78100.0,48.2589,48.435,48.2295,48.3543,78100.0
2011-12-06 10:30:00,65.89,65.98,65.82,65.92,40100.0,48.3616,48.4277,48.3103,48.3837,40100.0
2011-12-06 10:40:00,65.94,65.94,65.83,65.87,23200.0,48.3983,48.3983,48.3176,48.347,23200.0
2011-12-06 10:50:00,65.89,65.89,65.78,65.82,13800.0,48.3616,48.3616,48.2809,48.3103,13800.0
2011-12-06 11:00:00,65.83,65.89,65.7,65.7,32900.0,48.3176,48.3616,48.2222,48.2222,32900.0
2011-12-06 11:10:00,65.69,65.82,65.69,65.74,19500.0,48.2148,48.3103,48.2148,48.2515,19500.0
2011-12-06 11:20:00,65.73,65.87,65.71,65.83,23200.0,48.2442,48.347,48.2295,48.3176,23200.0
2011-12-06 11:30:00,65.83,65.86,65.75,65.8,17400.0,48.3176,48.3396,48.2589,48.2956,17400.0
2011-12-06 11:40:00,65.81,65.86,65.77,65.81,11600.0,48.3029,48.3396,48.2736,48.3029,11600.0
2011-12-06 11:50:00,65.79,65.98,65.79,65.93,32500.0,48.2882,48.4277,48.2882,48.391,32500.0
2011-12-06 12:00:00,65.9,65.93,65.86,65.88,15800.0,48.369,48.391,48.3396,48.3543,15800.0
2011-12-06 12:10:00,65.89,65.97,65.88,65.89,36500.0,48.3616,48.4204,48.3543,48.3616,36500.0
2011-12-06 12:20:00,65.89,65.92,65.81,65.88,19200.0,48.3616,48.3837,48.3029,48.3543,19200.0
2011-12-06 12:30:00,65.89,65.97,65.86,65.96,22900.0,48.3616,48.4204,48.3396,48.413,22900.0
2011-12-06 12:40:00,65.97,65.98,65.86,65.88,18200.0,48.4204,48.4277,48.3396,48.3543,18200.0
2011-12-06 12:50:00,65.88,65.94,65.84,65.91,13800.0,48.3543,48.3983,48.3249,48.3763,13800.0
2011-12-06 13:00:00,65.92,65.94,65.88,65.92,14500.0,48.3837,48.3983,48.3543,48.3837,14500.0
2011-12-06 13:10:00,65.91,66.04,65.86,66.0,27300.0,48.3763,48.4717,48.3396,48.4424,27300.0
2011-12-06 13:20:00,66.01,66.09,66.0,66.06,22800.0,48.4497,48.5084,48.4424,48.4864,22800.0
2011-12-06 13:30:00,66.09,66.1,66.03,66.08,21700.0,48.5084,48.5158,48.4644,48.5011,21700.0
2011-12-06 13:40:00,66.1,66.1,66.01,66.04,11200.0,48.5158,48.5158,48.4497,48.4717,11200.0
2011-12-06 13:50:00,66.05,66.11,66.01,66.02,14700.0,48.4791,48.5231,48.4497,48.4571,14700.0
2011-12-06 14:00:00,66.02,66.04,65.93,66.0,20200.0,48.4571,48.4717,48.391,48.4424,20200.0
2011-12-06 14:10:00,65.99,66.07,65.94,66.03,20200.0,48.435,48.4938,48.3983,48.4644,20200.0
2011-12-06 14:20:00,66.03,66.06,65.94,66.03,32700.0,48.4644,48.4864,48.3983,48.4644,32700.0
2011-12-06 14:30:00,66.03,66.12,65.95,66.09,61600.0,48.4644,48.5305,48.4057,48.5084,61600.0
2011-12-06 14:40:00,66.1,66.23,66.1,66.19,34400.0,48.5158,48.6112,48.5158,48.5818,34400.0
2011-12-06 14:50:00,66.19,66.32,66.16,66.21,53900.0,48.5818,48.6772,48.5598,48.5965,53900.0
2011-12-06 15:00:00,66.24,66.27,66.18,66.22,46500.0,48.6185,48.6406,48.5745,48.6039,46500.0
2011-12-06 15:10:00,66.21,66.34,66.21,66.22,27800.0,48.5965,48.6919,48.5965,48.6039,27800.0
2011-12-06 15:20:00,66.22,66.24,66.04,66.04,26200.0,48.6039,48.6185,48.4717,48.4717,26200.0
2011-12-06 15:30:00,66.06,66.18,66.06,66.16,31400.0,48.4864,48.5745,48.4864,48.5598,31400.0
2011-12-06 15:40:00,66.16,66.17,65.96,65.99,68600.0,48.5598,48.5672,48.413,48.435,68600.0
2011-12-06 15:50:00,66.0,66.03,65.86,65.87,133500.0,48.4424,48.4644,48.3396,48.347,133500.0
2011-12-07 09:30:00,65.2,65.55,65.13,65.22,90300.0,47.8552,48.1121,47.8038,47.8699,90300.0
2011-12-07 09:40:00,65.17,65.27,64.78,65.05,48600.0,47.8332,47.9066,47.5469,47.7451,48600.0
2011-12-07 09:50:00,65.07,65.12,64.77,65.07,41300.0,47.7598,47.7965,47.5396,47.7598,41300.0
2011-12-07 10:00:00,65.04,65.06,64.9,64.93,43500.0,47.7378,47.7524,47.635,47.657,43500.0
2011-12-07 10:10:00,64.93,65.03,64.86,65.0,26500.0,47.657,47.7304,47.6056,47.7084,26500.0
2011-12-07 10:20:00,65.01,65.04,64.72,64.83,25300.0,47.7157,47.7378,47.5029,47.5836,25300.0
2011-12-07 10:30:00,64.81,64.87,64.7,64.84,26100.0,47.5689,47.613,47.4882,47.591,26100.0
2011-12-07 10:40:00,64.85,65.01,64.81,64.97,11800.0,47.5983,47.7157,47.5689,47.6864,11800.0
2011-12-07 10:50:00,65.01,65.06,64.8,64.95,34300.0,47.7157,47.7524,47.5616,47.6717,34300.0
2011-12-07 11:00:00,64.93,65.03,64.89,65.03,25900.0,47.657,47.7304,47.6277,47.7304,25900.0
2011-12-07 11:10:00,65.01,65.08,64.99,65.06,21100.0,47.7157,47.7671,47.7011,47.7524,21100.0
2011-12-07 11:20:00,65.06,65.2,65.03,65.17,31100.0,47.7524,47.8552,47.7304,47.8332,31100.0
2011-12-07 11:30:00,65.2,65.27,65.16,65.23,26600.0,47.8552,47.9066,47.8258,47.8772,26600.0
2011-12-07 11:40:00,65.24,65.26,65.16,65.23,23700.0,47.8846,47.8992,47.8258,47.8772,23700.0
2011-12-07 11:50:00,65.24,65.3,65.23,65.29,10600.0,47.8846,47.9286,47.8772,47.9213,10600.0
2011-12-07 12:00:00,65.3,65.38,65.28,65.35,22500.0,47.9286,47.9873,47.9139,47.9653,22500.0
2011-12-07 12:10:00,65.34,65.39,65.31,65.34,23000.0,47.958,47.9947,47.9359,47.958,23000.0
2011-12-07 12:20:00,65.34,65.58,65.34,65.57,29100.0,47.958,48.1341,47.958,48.1268,29100.0
2011-12-07 12:30:00,65.57,65.67,65.56,65.66,17700.0,48.1268,48.2002,48.1194,48.1928,17700.0
2011-12-07 12:40:00,65.66,65.69,65.61,65.61,11200.0,48.1928,48.2148,48.1561,48.1561,11200.0
2011-12-07 12:50:00,65.62,65.71,65.62,65.69,12000.0,48.1635,48.2295,48.1635,48.2148,12000.0
2011-12-07 13:00:00,65.69,65.7,65.58,65.58,14600.0,48.2148,48.2222,48.1341,48.1341,14600.0
2011-12-07 13:10:00,65.58,65.58,65.5,65.58,22300.0,48.1341,48.1341,48.0754,48.1341,22300.0
2011-12-07 13:20:00,65.58,65.66,65.52,65.64,12100.0,48.1341,48.1928,48.0901,48.1781,12100.0
2011-12-07 13:30:00,65.63,65.65,65.42,65.45,32600.0,48.1708,48.1855,48.0167,48.0387,32600.0
2011-12-07 13:40:00,65.43,65.43,65.27,65.31,13800.0,48.024,48.024,47.9066,47.9359,13800.0
2011-12-07 13:50:00,65.3,65.31,65.25,65.31,12800.0,47.9286,47.9359,47.8919,47.9359,12800.0
2011-12-07 14:00:00,65.3,65.34,65.22,65.26,13400.0,47.9286,47.958,47.8699,47.8992,13400.0
2011-12-07 14:10:00,65.26,65.34,65.25,65.27,24000.0,47.8992,47.958,47.8919,47.9066,24000.0
2011-12-07 14:20:00,65.27,65.43,65.27,65.4,24900.0,47.9066,48.024,47.9066,48.002,24900.0
2011-12-07 14:30:00,65.4,65.45,65.33,65.45,15800.0,48.002,48.0387,47.9506,48.0387,15800.0
2011-12-07 14:40:00,65.45,65.48,65.27,65.27,25700.0,48.0387,48.0607,47.9066,47.9066,25700.0
2011-12-07 14:50:00,65.27,65.32,65.24,65.32,12200.0,47.9066,47.9433,47.8846,47.9433,12200.0
2011-12-07 15:00:00,65.32,65.47,65.31,65.43,34100.0,47.9433,48.0534,47.9359,48.024,34100.0
2011-12-07 15:10:00,65.42,65.56,65.3,65.51,54800.0,48.0167,48.1194,47.9286,48.0827,54800.0
2011-12-07 15:20:00,65.5,65.61,65.49,65.57,26300.0,48.0754,48.1561,48.068,48.1268,26300.0
2011-12-07 15:30:00,65.58,65.83,65.53,65.79,42400.0,48.1341,48.3176,48.0974,48.2882,42400.0
2011-12-07 15:40:00,65.82,66.04,65.8,65.91,76400.0,48.3103,48.4717,48.2956,48.3763,76400.0
2011-12-07 15:50:00,65.91,65.94,65.62,65.64,152900.0,48.3763,48.3983,48.1635,48.1781,152900.0
2011-12-08 09:30:00,65.41,65.68,65.36,65.67,31200.0,48.0093,48.2075,47.9726,48.2002,31200.0
2011-12-08 09:40:00,65.67,65.77,65.26,65.27,45100.0,48.2002,48.2736,47.8992,47.9066,45100.0
2011-12-08 09:50:00,65.26,65.53,65.23,65.42,47500.0,47.8992,48.0974,47.8772,48.0167,47500.0
2011-12-08 10:00:00,65.41,65.49,65.03,65.03,25800.0,48.0093,48.068,47.7304,47.7304,25800.0
2011-12-08 10:10:00,65.07,65.22,64.97,64.97,31500.0,47.7598,47.8699,47.6864,47.6864,31500.0
2011-12-08 10:20:00,64.97,65.07,64.91,64.95,16600.0,47.6864,47.7598,47.6423,47.6717,16600.0
2011-12-08 10:30:00,64.95,65.21,64.91,65.07,15300.0,47.6717,47.8625,47.6423,47.7598,15300.0
2011-12-08 10:40:00,65.08,65.28,65.05,65.19,14500.0,47.7671,47.9139,47.7451,47.8479,14500.0
2011-12-08 10:50:00,65.19,65.25,64.97,64.97,55800.0,47.8479,47.8919,47.6864,47.6864,55800.0
2011-12-08 11:00:00,64.95,65.0,64.76,64.76,32400.0,47.6717,47.7084,47.5322,47.5322,32400.0
2011-12-08 11:10:00,64.76,64.82,64.71,64.76,11500.0,47.5322,47.5763,47.4955,47.5322,11500.0
2011-12-08 11:20:00,64.78,64.88,64.67,64.67,18500.0,47.5469,47.6203,47.4662,47.4662,18500.0
2011-12-08 11:30:00,64.69,64.79,64.56,64.58,13700.0,47.4809,47.5543,47.3855,47.4001,13700.0
2011-12-08 11:40:00,64.6,64.6,64.44,64.5,45900.0,47.4148,47.4148,47.2974,47.3414,45900.0
2011-12-08 11:50:00,64.48,64.57,64.4,64.51,32600.0,47.3267,47.3928,47.268,47.3488,32600.0
2011-12-08 12:00:00,64.53,64.55,64.41,64.55,21700.0,47.3634,47.3781,47.2754,47.3781,21700.0
2011-12-08 12:10:00,64.55,64.61,64.48,64.61,22200.0,47.3781,47.4222,47.3267,47.4222,22200.0
2011-12-08 12:20:00,64.61,64.61,64.39,64.43,21900.0,47.4222,47.4222,47.2607,47.29,21900.0
2011-12-08 12:30:00,64.43,64.5,64.35,64.38,30300.0,47.29,47.3414,47.2313,47.2533,30300.0
2011-12-08 12:40:00,64.38,64.49,64.37,64.49,13300.0,47.2533,47.3341,47.246,47.3341,13300.0
2011-12-08 12:50:00,64.5,64.52,64.45,64.48,27800.0,47.3414,47.3561,47.3047,47.3267,27800.0
2011-12-08 13:00:00,64.48,64.48,64.2,64.28,44400.0,47.3267,47.3267,47.1212,47.1799,44400.0
2011-12-08 13:10:00,64.29,64.48,64.19,64.43,163400.0,47.1873,47.3267,47.1139,47.29,163400.0
2011-12-08 13:20:00,64.42,64.44,64.32,64.41,28700.0,47.2827,47.2974,47.2093,47.2754,28700.0
2011-12-08 13:30:00,64.39,64.42,64.31,64.4,17500.0,47.2607,47.2827,47.202,47.268,17500.0
2011-12-08 13:40:00,64.4,64.51,64.4,64.45,16400.0,47.268,47.3488,47.268,47.3047,16400.0
2011-12-08 13:50:00,64.45,64.5,64.4,64.48,11200.0,47.3047,47.3414,47.268,47.3267,11200.0
2011-12-08 14:00:00,64.43,64.45,64.34,64.44,12800.0,47.29,47.3047,47.224,47.2974,12800.0
2011-12-08 14:10:00,64.43,64.46,64.36,64.46,21600.0,47.29,47.3121,47.2387,47.3121,21600.0
2011-12-08 14:20:00,64.46,64.47,64.37,64.4,10000.0,47.3121,47.3194,47.246,47.268,10000.0
2011-12-08 14:30:00,64.4,64.47,64.34,64.35,17900.0,47.268,47.3194,47.224,47.2313,17900.0
2011-12-08 14:40:00,64.35,64.41,64.3,64.37,25300.0,47.2313,47.2754,47.1946,47.246,25300.0
2011-12-08 14:50:00,64.37,64.39,64.19,64.21,36300.0,47.246,47.2607,47.1139,47.1286,36300.0
2011-12-08 15:00:00,64.21,64.34,64.21,64.28,45700.0,47.1286,47.224,47.1286,47.1799,45700.0
2011-12-08 15:10:00,64.28,64.53,64.28,64.52,24200.0,47.1799,47.3634,47.1799,47.3561,24200.0
2011-12-08 15:20:00,64.52,64.6,64.45,64.53,35400.0,47.3561,47.4148,47.3047,47.3634,35400.0
2011-12-08 15:30:00,64.55,64.73,64.43,64.43,109200.0,47.3781,47.5102,47.29,47.29,109200.0
2011-12-08 15:40:00,64.44,64.48,64.16,64.25,120500.0,47.2974,47.3267,47.0919,47.1579,120500.0
2011-12-08 15:50:00,64.26,64.26,63.98,64.18,186800.0,47.1653,47.1653,46.9597,47.1065,186800.0
2011-12-09 09:30:00,64.63,65.06,64.52,64.94,42400.0,47.4368,47.7524,47.3561,47.6644,42400.0
2011-12-09 09:40:00,64.93,65.07,64.61,64.88,50300.0,47.657,47.7598,47.4222,47.6203,50300.0
2011-12-09 09:50:00,64.88,64.88,64.76,64.82,109500.0,47.6203,47.6203,47.5322,47.5763,109500.0
2011-12-09 10:00:00,64.82,64.93,64.76,64.8,76200.0,47.5763,47.657,47.5322,47.5616,76200.0
2011-12-09 10:10:00,64.8,64.83,64.72,64.74,72900.0,47.5616,47.5836,47.5029,47.5176,72900.0
2011-12-09 10:20:00,64.75,64.82,64.64,64.8,44000.0,47.5249,47.5763,47.4442,47.5616,44000.0
2011-12-09 10:30:00,64.81,64.81,64.67,64.7,49900.0,47.5689,47.5689,47.4662,47.4882,49900.0
2011-12-09 10:40:00,64.69,64.78,64.65,64.77,55100.0,47.4809,47.5469,47.4515,47.5396,55100.0
2011-12-09 10:50:00,64.76,64.8,64.64,64.76,43100.0,47.5322,47.5616,47.4442,47.5322,43100.0
2011-12-09 11:00:00,64.76,64.86,64.69,64.86,45100.0,47.5322,47.6056,47.4809,47.6056,45100.0
2011-12-09 11:10:00,64.87,65.09,64.86,65.07,30400.0,47.613,47.7745,47.6056,47.7598,30400.0
2011-12-09 11:20:00,65.07,65.2,65.07,65.13,50000.0,47.7598,47.8552,47.7598,47.8038,50000.0
2011-12-09 11:30:00,65.14,65.19,65.1,65.15,31100.0,47.8112,47.8479,47.7818,47.8185,31100.0
2011-12-09 11:40:00,65.14,65.26,65.07,65.08,39000.0,47.8112,47.8992,47.7598,47.7671,39000.0
2011-12-09 11:50:00,65.09,65.15,65.06,65.13,10500.0,47.7745,47.8185,47.7524,47.8038,10500.0
2011-12-09 12:00:00,65.14,65.15,65.06,65.14,12600.0,47.8112,47.8185,47.7524,47.8112,12600.0
2011-12-09 12:10:00,65.15,65.17,65.12,65.15,19500.0,47.8185,47.8332,47.7965,47.8185,19500.0
2011-12-09 12:20:00,65.14,65.17,65.04,65.06,12200.0,47.8112,47.8332,47.7378,47.7524,12200.0
2011-12-09 12:30:00,65.05,65.18,65.05,65.16,18600.0,47.7451,47.8405,47.7451,47.8258,18600.0
2011-12-09 12:40:00,65.16,65.25,65.14,65.19,20500.0,47.8258,47.8919,47.8112,47.8479,20500.0
2011-12-09 12:50:00,65.18,65.2,65.05,65.07,17600.0,47.8405,47.8552,47.7451,47.7598,17600.0
2011-12-09 13:00:00,65.1,65.11,65.07,65.09,14500.0,47.7818,47.7891,47.7598,47.7745,14500.0
2011-12-09 13:10:00,65.09,65.12,65.06,65.08,18300.0,47.7745,47.7965,47.7524,47.7671,18300.0
2011-12-09 13:20:00,65.09,65.14,65.06,65.06,42700.0,47.7745,47.8112,47.7524,47.7524,42700.0
2011-12-09 13:30:00,65.07,65.11,65.03,65.03,35300.0,47.7598,47.7891,47.7304,47.7304,35300.0
2011-12-09 13:40:00,65.04,65.12,65.04,65.08,25900.0,47.7378,47.7965,47.7378,47.7671,25900.0
2011-12-09 13:50:00,65.08,65.08,64.96,64.99,34200.0,47.7671,47.7671,47.679,47.7011,34200.0
2011-12-09 14:00:00,65.0,65.04,64.98,65.02,50400.0,47.7084,47.7378,47.6937,47.7231,50400.0
2011-12-09 14:10:00,65.03,65.05,65.0,65.04,16800.0,47.7304,47.7451,47.7084,47.7378,16800.0
2011-12-09 14:20:00,65.03,65.18,64.94,65.14,38600.0,47.7304,47.8405,47.6644,47.8112,38600.0
2011-12-09 14:30:00,65.15,65.28,65.14,65.14,44700.0,47.8185,47.9139,47.8112,47.8112,44700.0
2011-12-09 14:40:00,65.15,65.16,65.07,65.14,52200.0,47.8185,47.8258,47.7598,47.8112,52200.0
2011-12-09 14:50:00,65.13,65.14,65.06,65.07,41800.0,47.8038,47.8112,47.7524,47.7598,41800.0
2011-12-09 15:00:00,65.07,65.07,64.95,65.04,59100.0,47.7598,47.7598,47.6717,47.7378,59100.0
2011-12-09 15:10:00,65.06,65.15,64.99,65.0,45600.0,47.7524,47.8185,47.7011,47.7084,45600.0
2011-12-09 15:20:00,65.01,65.15,65.0,65.15,43800.0,47.7157,47.8185,47.7084,47.8185,43800.0
2011-12-09 15:30:00,65.14,65.15,65.08,65.12,64500.0,47.8112,47.8185,47.7671,47.7965,64500.0
2011-12-09 15:40:00,65.12,65.24,64.99,65.08,85500.0,47.7965,47.8846,47.7011,47.7671,85500.0
2011-12-09 15:50:00,65.08,65.21,65.04,65.07,96300.0,47.7671,47.8625,47.7378,47.7598,96300.0
2011-12-12 09:30:00,64.59,64.97,64.38,64.58,54200.0,47.4075,47.6864,47.2533,47.4001,54200.0
2011-12-12 09:40:00,64.62,64.63,64.37,64.56,22500.0,47.4295,47.4368,47.246,47.3855,22500.0
2011-12-12 09:50:00,64.55,64.61,64.18,64.23,36000.0,47.3781,47.4222,47.1065,47.1432,36000.0
2011-12-12 10:00:00,64.23,64.34,64.11,64.31,24600.0,47.1432,47.224,47.0552,47.202,24600.0
2011-12-12 10:10:00,64.3,64.34,64.15,64.15,20300.0,47.1946,47.224,47.0845,47.0845,20300.0
2011-12-12 10:20:00,64.13,64.14,64.05,64.09,31000.0,47.0698,47.0772,47.0111,47.0405,31000.0
2011-12-12 10:30:00,64.08,64.09,64.0,64.05,17300.0,47.0331,47.0405,46.9744,47.0111,17300.0
2011-12-12 10:40:00,64.04,64.14,64.02,64.09,16500.0,47.0038,47.0772,46.9891,47.0405,16500.0
2011-12-12 10:50:00,64.08,64.15,63.99,64.1,14200.0,47.0331,47.0845,46.9671,47.0478,14200.0
2011-12-12 11:00:00,64.12,64.14,64.0,64.03,13500.0,47.0625,47.0772,46.9744,46.9964,13500.0
2011-12-12 11:10:00,64.04,64.05,63.88,63.91,17500.0,47.0038,47.0111,46.8863,46.9084,17500.0
2011-12-12 11:20:00,63.9,64.08,63.89,63.94,9700.0,46.901,47.0331,46.8937,46.9304,9700.0
2011-12-12 11:30:00,63.93,64.01,63.9,64.01,13400.0,46.923,46.9818,46.901,46.9818,13400.0
2011-12-12 11:40:00,64.0,64.02,63.73,63.73,22100.0,46.9744,46.9891,46.7763,46.7763,22100.0
2011-12-12 11:50:00,63.75,63.78,63.56,63.7,35400.0,46.7909,46.813,46.6515,46.7542,35400.0
2011-12-12 12:00:00,63.7,63.76,63.68,63.76,16400.0,46.7542,46.7983,46.7396,46.7983,16400.0
2011-12-12 12:10:00,63.73,63.85,63.71,63.84,15000.0,46.7763,46.8643,46.7616,46.857,15000.0
2011-12-12 12:20:00,63.84,63.88,63.84,63.86,15300.0,46.857,46.8863,46.857,46.8717,15300.0
2011-12-12 12:30:00,63.86,63.89,63.83,63.84,13500.0,46.8717,46.8937,46.8497,46.857,13500.0
2011-12-12 12:40:00,63.85,63.86,63.78,63.79,9200.0,46.8643,46.8717,46.813,46.8203,9200.0
2011-12-12 12:50:00,63.81,63.84,63.75,63.77,13100.0,46.835,46.857,46.7909,46.8056,13100.0
2011-12-12 13:00:00,63.77,63.83,63.68,63.78,28400.0,46.8056,46.8497,46.7396,46.813,28400.0
2011-12-12 13:10:00,63.77,63.79,63.69,63.69,10100.0,46.8056,46.8203,46.7469,46.7469,10100.0
2011-12-12 13:20:00,63.68,63.76,63.63,63.75,9900.0,46.7396,46.7983,46.7029,46.7909,9900.0
2011-12-12 13:30:00,63.74,63.76,63.7,63.72,11700.0,46.7836,46.7983,46.7542,46.7689,11700.0
2011-12-12 13:40:00,63.73,63.78,63.73,63.76,7100.0,46.7763,46.813,46.7763,46.7983,7100.0
2011-12-12 13:50:00,63.75,63.78,63.7,63.76,11300.0,46.7909,46.813,46.7542,46.7983,11300.0
2011-12-12 14:00:00,63.75,63.78,63.67,63.67,20600.0,46.7909,46.813,46.7322,46.7322,20600.0
2011-12-12 14:10:00,63.67,63.68,63.58,63.68,14800.0,46.7322,46.7396,46.6662,46.7396,14800.0
2011-12-12 14:20:00,63.68,63.8,63.68,63.72,20200.0,46.7396,46.8276,46.7396,46.7689,20200.0
2011-12-12 14:30:00,63.72,63.77,63.61,63.63,17100.0,46.7689,46.8056,46.6882,46.7029,17100.0
2011-12-12 14:40:00,63.62,63.65,63.55,63.61,18700.0,46.6955,46.7175,46.6441,46.6882,18700.0
2011-12-12 14:50:00,63.6,63.77,63.59,63.74,18500.0,46.6808,46.8056,46.6735,46.7836,18500.0
2011-12-12 15:00:00,63.75,63.76,63.6,63.62,19500.0,46.7909,46.7983,46.6808,46.6955,19500.0
2011-12-12 15:10:00,63.63,63.74,63.61,63.73,33700.0,46.7029,46.7836,46.6882,46.7763,33700.0
2011-12-12 15:20:00,63.72,63.88,63.65,63.85,37100.0,46.7689,46.8863,46.7175,46.8643,37100.0
2011-12-12 15:30:00,63.83,63.92,63.77,63.89,43600.0,46.8497,46.9157,46.8056,46.8937,43600.0
2011-12-12 15:40:00,63.91,64.05,63.88,63.98,63500.0,46.9084,47.0111,46.8863,46.9597,63500.0
2011-12-12 15:50:00,63.98,64.09,63.93,64.02,156700.0,46.9597,47.0405,46.923,46.9891,156700.0
2011-12-13 09:30:00,64.51,64.72,64.4,64.52,26700.0,47.3488,47.5029,47.268,47.3561,26700.0
2011-12-13 09:40:00,64.55,64.83,64.55,64.76,18100.0,47.3781,47.5836,47.3781,47.5322,18100.0
2011-12-13 09:50:00,64.77,64.83,64.6,64.73,28000.0,47.5396,47.5836,47.4148,47.5102,28000.0
2011-12-13 10:00:00,64.74,64.87,64.68,64.84,26900.0,47.5176,47.613,47.4735,47.591,26900.0
2011-12-13 10:10:00,64.87,64.95,64.87,64.92,21700.0,47.613,47.6717,47.613,47.6497,21700.0
2011-12-13 10:20:00,64.92,64.93,64.7,64.71,18200.0,47.6497,47.657,47.4882,47.4955,18200.0
2011-12-13 10:30:00,64.72,64.85,64.7,64.74,21400.0,47.5029,47.5983,47.4882,47.5176,21400.0
2011-12-13 10:40:00,64.75,64.78,64.53,64.59,12700.0,47.5249,47.5469,47.3634,47.4075,12700.0
2011-12-13 10:50:00,64.58,64.71,64.56,64.68,22300.0,47.4001,47.4955,47.3855,47.4735,22300.0
2011-12-13 11:00:00,64.66,64.68,64.47,64.47,45900.0,47.4589,47.4735,47.3194,47.3194,45900.0
2011-12-13 11:10:00,64.47,64.56,64.47,64.5,20500.0,47.3194,47.3855,47.3194,47.3414,20500.0
2011-12-13 11:20:00,64.5,64.55,64.44,64.46,10900.0,47.3414,47.3781,47.2974,47.3121,10900.0
2011-12-13 11:30:00,64.47,64.58,64.47,64.5,47500.0,47.3194,47.4001,47.3194,47.3414,47500.0
2011-12-13 11:40:00,64.49,64.49,64.35,64.41,37300.0,47.3341,47.3341,47.2313,47.2754,37300.0
2011-12-13 11:50:00,64.42,64.52,64.37,64.52,9600.0,47.2827,47.3561,47.246,47.3561,9600.0
2011-12-13 12:00:00,64.52,64.55,64.38,64.44,12000.0,47.3561,47.3781,47.2533,47.2974,12000.0
2011-12-13 12:10:00,64.43,64.45,64.33,64.34,13300.0,47.29,47.3047,47.2166,47.224,13300.0
2011-12-13 12:20:00,64.36,64.37,64.31,64.34,7000.0,47.2387,47.246,47.202,47.224,7000.0
2011-12-13 12:30:00,64.33,64.39,64.29,64.3,13000.0,47.2166,47.2607,47.1873,47.1946,13000.0
2011-12-13 12:40:00,64.29,64.41,64.29,64.4,17800.0,47.1873,47.2754,47.1873,47.268,17800.0
2011-12-13 12:50:00,64.41,64.47,64.36,64.43,30200.0,47.2754,47.3194,47.2387,47.29,30200.0
2011-12-13 13:00:00,64.42,64.42,64.29,64.36,18900.0,47.2827,47.2827,47.1873,47.2387,18900.0
2011-12-13 13:10:00,64.37,64.48,64.37,64.46,14200.0,47.246,47.3267,47.246,47.3121,14200.0
2011-12-13 13:20:00,64.46,64.46,64.34,64.38,16700.0,47.3121,47.3121,47.224,47.2533,16700.0
2011-12-13 13:30:00,64.36,64.41,64.27,64.32,21100.0,47.2387,47.2754,47.1726,47.2093,21100.0
2011-12-13 13:40:00,64.32,64.39,64.27,64.36,30800.0,47.2093,47.2607,47.1726,47.2387,30800.0
2011-12-13 13:50:00,64.36,64.4,64.34,64.39,6100.0,47.2387,47.268,47.224,47.2607,6100.0
2011-12-13 14:00:00,64.4,64.58,64.4,64.54,18500.0,47.268,47.4001,47.268,47.3708,18500.0
2011-12-13 14:10:00,64.53,64.53,64.17,64.17,50700.0,47.3634,47.3634,47.0992,47.0992,50700.0
2011-12-13 14:20:00,64.17,64.26,64.05,64.22,37800.0,47.0992,47.1653,47.0111,47.1359,37800.0
2011-12-13 14:30:00,64.23,64.24,63.85,63.86,32500.0,47.1432,47.1506,46.8643,46.8717,32500.0
2011-12-13 14:40:00,63.84,64.01,63.78,63.9,25700.0,46.857,46.9818,46.813,46.901,25700.0
2011-12-13 14:50:00,63.92,64.08,63.88,63.92,23200.0,46.9157,47.0331,46.8863,46.9157,23200.0
2011-12-13 15:00:00,63.91,64.06,63.89,63.94,23800.0,46.9084,47.0185,46.8937,46.9304,23800.0
2011-12-13 15:10:00,63.92,63.94,63.6,63.6,44900.0,46.9157,46.9304,46.6808,46.6808,44900.0
2011-12-13 15:20:00,63.59,63.67,63.42,63.51,70800.0,46.6735,46.7322,46.5487,46.6148,70800.0
2011-12-13 15:30:00,63.51,63.55,63.26,63.38,60800.0,46.6148,46.6441,46.4313,46.5194,60800.0
2011-12-13 15:40:00,63.38,63.57,63.35,63.56,57200.0,46.5194,46.6588,46.4973,46.6515,57200.0
2011-12-13 15:50:00,63.57,63.57,63.19,63.49,231000.0,46.6588,46.6588,46.3799,46.6001,231000.0
2011-12-14 09:30:00,63.39,63.58,63.27,63.58,39000.0,46.5267,46.6662,46.4386,46.6662,39000.0
2011-12-14 09:40:00,63.58,63.75,63.21,63.33,52000.0,46.6662,46.7909,46.3946,46.4827,52000.0
2011-12-14 09:50:00,63.31,63.66,63.29,63.46,33900.0,46.468,46.7249,46.4533,46.5781,33900.0
2011-12-14 10:00:00,63.37,63.44,63.33,63.41,23800.0,46.512,46.5634,46.4827,46.5414,23800.0
2011-12-14 10:10:00,63.39,63.48,63.26,63.48,34200.0,46.5267,46.5928,46.4313,46.5928,34200.0
2011-12-14 10:20:00,63.49,63.5,63.28,63.45,18600.0,46.6001,46.6074,46.446,46.5707,18600.0
2011-12-14 10:30:00,63.46,63.52,63.38,63.38,22900.0,46.5781,46.6221,46.5194,46.5194,22900.0
2011-12-14 10:40:00,63.38,63.43,63.29,63.43,25400.0,46.5194,46.5561,46.4533,46.5561,25400.0
2011-12-14 10:50:00,63.45,63.46,63.33,63.36,35000.0,46.5707,46.5781,46.4827,46.5047,35000.0
2011-12-14 11:00:00,63.36,63.45,63.35,63.36,20500.0,46.5047,46.5707,46.4973,46.5047,20500.0
2011-12-14 11:10:00,63.37,63.48,63.35,63.39,18900.0,46.512,46.5928,46.4973,46.5267,18900.0
2011-12-14 11:20:00,63.38,63.41,63.29,63.32,22900.0,46.5194,46.5414,46.4533,46.4753,22900.0
2011-12-14 11:30:00,63.31,63.33,63.17,63.27,19900.0,46.468,46.4827,46.3652,46.4386,19900.0
2011-12-14 11:40:00,63.28,63.46,63.26,63.46,22400.0,46.446,46.5781,46.4313,46.5781,22400.0
2011-12-14 11:50:00,63.45,63.48,63.36,63.37,11200.0,46.5707,46.5928,46.5047,46.512,11200.0
2011-12-14 12:00:00,63.35,63.4,63.31,63.4,18700.0,46.4973,46.534,46.468,46.534,18700.0
2011-12-14 12:10:00,63.39,63.58,63.39,63.52,28400.0,46.5267,46.6662,46.5267,46.6221,28400.0
2011-12-14 12:20:00,63.49,63.5,63.41,63.47,8700.0,46.6001,46.6074,46.5414,46.5854,8700.0
2011-12-14 12:30:00,63.47,63.59,63.47,63.51,43100.0,46.5854,46.6735,46.5854,46.6148,43100.0
2011-12-14 12:40:00,63.51,63.68,63.51,63.61,24200.0,46.6148,46.7396,46.6148,46.6882,24200.0
2011-12-14 12:50:00,63.61,63.63,63.51,63.61,26300.0,46.6882,46.7029,46.6148,46.6882,26300.0
2011-12-14 13:00:00,63.61,63.68,63.51,63.62,20900.0,46.6882,46.7396,46.6148,46.6955,20900.0
2011-12-14 13:10:00,63.61,63.71,63.57,63.69,13800.0,46.6882,46.7616,46.6588,46.7469,13800.0
2011-12-14 13:20:00,63.7,63.76,63.64,63.72,10500.0,46.7542,46.7983,46.7102,46.7689,10500.0
2011-12-14 13:30:00,63.73,63.74,63.59,63.67,17100.0,46.7763,46.7836,46.6735,46.7322,17100.0
2011-12-14 13:40:00,63.65,63.66,63.58,63.58,9100.0,46.7175,46.7249,46.6662,46.6662,9100.0
2011-12-14 13:50:00,63.57,63.57,63.47,63.52,14200.0,46.6588,46.6588,46.5854,46.6221,14200.0
2011-12-14 14:00:00,63.52,63.52,63.34,63.34,14000.0,46.6221,46.6221,46.49,46.49,14000.0
2011-12-14 14:10:00,63.32,63.41,63.24,63.36,13600.0,46.4753,46.5414,46.4166,46.5047,13600.0
2011-12-14 14:20:00,63.37,63.41,63.29,63.38,18200.0,46.512,46.5414,46.4533,46.5194,18200.0
2011-12-14 14:30:00,63.37,63.38,63.12,63.18,25700.0,46.512,46.5194,46.3285,46.3726,25700.0
2011-12-14 14:40:00,63.18,63.32,63.18,63.3,22100.0,46.3726,46.4753,46.3726,46.4606,22100.0
2011-12-14 14:50:00,63.29,63.29,63.11,63.18,33100.0,46.4533,46.4533,46.3212,46.3726,33100.0
2011-12-14 15:00:00,63.19,63.27,63.11,63.13,23800.0,46.3799,46.4386,46.3212,46.3359,23800.0
2011-12-14 15:10:00,63.15,63.34,63.13,63.24,58700.0,46.3505,46.49,46.3359,46.4166,58700.0
2011-12-14 15:20:00,63.24,63.29,63.14,63.29,37800.0,46.4166,46.4533,46.3432,46.4533,37800.0
2011-12-14 15:30:00,63.29,63.33,63.16,63.22,50500.0,46.4533,46.4827,46.3579,46.4019,50500.0
2011-12-14 15:40:00,63.23,63.44,63.19,63.43,52100.0,46.4093,46.5634,46.3799,46.5561,52100.0
2011-12-14 15:50:00,63.42,63.43,63.2,63.2,95300.0,46.5487,46.5561,46.3872,46.3872,95300.0
2011-12-15 09:30:00,63.92,64.11,63.7,63.97,42600.0,46.9157,47.0552,46.7542,46.9524,42600.0
2011-12-15 09:40:00,63.96,63.99,63.84,63.91,25300.0,46.9451,46.9671,46.857,46.9084,25300.0
2011-12-15 09:50:00,63.92,64.04,63.86,63.97,39500.0,46.9157,47.0038,46.8717,46.9524,39500.0
2011-12-15 10:00:00,63.96,64.08,63.66,63.71,33500.0,46.9451,47.0331,46.7249,46.7616,33500.0
2011-12-15 10:10:00,63.69,63.69,63.49,63.6,57700.0,46.7469,46.7469,46.6001,46.6808,57700.0
2011-12-15 10:20:00,63.59,63.67,63.58,63.61,28000.0,46.6735,46.7322,46.6662,46.6882,28000.0
2011-12-15 10:30:00,63.59,63.7,63.55,63.55,25200.0,46.6735,46.7542,46.6441,46.6441,25200.0
2011-12-15 10:40:00,63.56,63.61,63.44,63.51,30600.0,46.6515,46.6882,46.5634,46.6148,30600.0
2011-12-15 10:50:00,63.52,63.71,63.52,63.57,39200.0,46.6221,46.7616,46.6221,46.6588,39200.0
2011-12-15 11:00:00,63.57,63.57,63.33,63.41,73400.0,46.6588,46.6588,46.4827,46.5414,73400.0
2011-12-15 11:10:00,63.39,63.53,63.37,63.52,22400.0,46.5267,46.6295,46.512,46.6221,22400.0
2011-12-15 11:20:00,63.5,63.77,63.46,63.73,23700.0,46.6074,46.8056,46.5781,46.7763,23700.0
2011-12-15 11:30:00,63.73,63.77,63.64,63.64,14300.0,46.7763,46.8056,46.7102,46.7102,14300.0
2011-12-15 11:40:00,63.64,63.74,63.63,63.63,15700.0,46.7102,46.7836,46.7029,46.7029,15700.0
2011-12-15 11:50:00,63.62,63.62,63.5,63.57,12900.0,46.6955,46.6955,46.6074,46.6588,12900.0
2011-12-15 12:00:00,63.59,63.71,63.58,63.59,30000.0,46.6735,46.7616,46.6662,46.6735,30000.0
2011-12-15 12:10:00,63.58,63.58,63.46,63.5,61800.0,46.6662,46.6662,46.5781,46.6074,61800.0
2011-12-15 12:20:00,63.51,63.67,63.51,63.66,23500.0,46.6148,46.7322,46.6148,46.7249,23500.0
2011-12-15 12:30:00,63.66,63.71,63.57,63.64,17600.0,46.7249,46.7616,46.6588,46.7102,17600.0
2011-12-15 12:40:00,63.64,63.66,63.54,63.56,24600.0,46.7102,46.7249,46.6368,46.6515,24600.0
2011-12-15 12:50:00,63.57,63.57,63.46,63.46,14300.0,46.6588,46.6588,46.5781,46.5781,14300.0
2011-12-15 13:00:00,63.49,63.55,63.45,63.51,26500.0,46.6001,46.6441,46.5707,46.6148,26500.0
2011-12-15 13:10:00,63.52,63.56,63.47,63.52,16900.0,46.6221,46.6515,46.5854,46.6221,16900.0
2011-12-15 13:20:00,63.53,63.54,63.48,63.49,14200.0,46.6295,46.6368,46.5928,46.6001,14200.0
2011-12-15 13:30:00,63.47,63.52,63.39,63.43,16500.0,46.5854,46.6221,46.5267,46.5561,16500.0
2011-12-15 13:40:00,63.41,63.61,63.38,63.54,30400.0,46.5414,46.6882,46.5194,46.6368,30400.0
2011-12-15 13:50:00,63.54,63.56,63.35,63.35,58200.0,46.6368,46.6515,46.4973,46.4973,58200.0
2011-12-15 14:00:00,63.37,63.42,63.28,63.32,49300.0,46.512,46.5487,46.446,46.4753,49300.0
2011-12-15 14:10:00,63.31,63.4,63.3,63.37,44200.0,46.468,46.534,46.4606,46.512,44200.0
2011-12-15 14:20:00,63.37,63.42,63.21,63.24,36000.0,46.512,46.5487,46.3946,46.4166,36000.0
2011-12-15 14:30:00,63.24,63.26,63.17,63.26,39800.0,46.4166,46.4313,46.3652,46.4313,39800.0
2011-12-15 14:40:00,63.25,63.32,63.16,63.19,26400.0,46.4239,46.4753,46.3579,46.3799,26400.0
2011-12-15 14:50:00,63.19,63.28,63.15,63.21,31100.0,46.3799,46.446,46.3505,46.3946,31100.0
2011-12-15 15:00:00,63.2,63.29,63.19,63.28,40400.0,46.3872,46.4533,46.3799,46.446,40400.0
2011-12-15 15:10:00,63.28,63.31,63.22,63.29,59200.0,46.446,46.468,46.4019,46.4533,59200.0
2011-12-15 15:20:00,63.3,63.32,63.19,63.22,56300.0,46.4606,46.4753,46.3799,46.4019,56300.0
2011-12-15 15:30:00,63.22,63.34,63.19,63.3,55900.0,46.4019,46.49,46.3799,46.4606,55900.0
2011-12-15 15:40:00,63.31,63.39,63.25,63.33,104700.0,46.468,46.5267,46.4239,46.4827,104700.0
2011-12-15 15:50:00,63.34,63.34,63.19,63.3,85100.0,46.49,46.49,46.3799,46.4606,85100.0
2011-12-16 09:30:00,63.38,64.39,63.38,64.16,404600.0,46.5194,47.2607,46.5194,47.0919,404600.0
2011-12-16 09:40:00,64.12,64.21,63.79,63.86,39400.0,47.0625,47.1286,46.8203,46.8717,39400.0
2011-12-16 09:50:00,63.83,64.11,63.66,63.86,53300.0,46.8497,47.0552,46.7249,46.8717,53300.0
2011-12-16 10:00:00,63.87,64.18,63.77,64.0,94100.0,46.879,47.1065,46.8056,46.9744,94100.0
2011-12-16 10:10:00,64.01,64.04,63.92,64.03,25100.0,46.9818,47.0038,46.9157,46.9964,25100.0
2011-12-16 10:20:00,64.03,64.05,63.87,63.93,23100.0,46.9964,47.0111,46.879,46.923,23100.0
2011-12-16 10:30:00,63.95,64.0,63.87,63.94,16800.0,46.9377,46.9744,46.879,46.9304,16800.0
2011-12-16 10:40:00,63.94,63.97,63.84,63.86,19700.0,46.9304,46.9524,46.857,46.8717,19700.0
2011-12-16 10:50:00,63.86,63.9,63.76,63.81,11500.0,46.8717,46.901,46.7983,46.835,11500.0
2011-12-16 11:00:00,63.83,63.86,63.65,63.65,31700.0,46.8497,46.8717,46.7175,46.7175,31700.0
2011-12-16 11:10:00,63.67,63.72,63.66,63.71,10300.0,46.7322,46.7689,46.7249,46.7616,10300.0
2011-12-16 11:20:00,63.71,63.76,63.62,63.65,29200.0,46.7616,46.7983,46.6955,46.7175,29200.0
2011-12-16 11:30:00,63.65,63.68,63.45,63.49,27700.0,46.7175,46.7396,46.5707,46.6001,27700.0
2011-12-16 11:40:00,63.48,63.55,63.34,63.35,28800.0,46.5928,46.6441,46.49,46.4973,28800.0
2011-12-16 11:50:00,63.35,63.4,63.1,63.16,17800.0,46.4973,46.534,46.3138,46.3579,17800.0
2011-12-16 12:00:00,63.12,63.13,63.01,63.07,24100.0,46.3285,46.3359,46.2478,46.2918,24100.0
2011-12-16 12:10:00,63.06,63.09,62.93,62.93,13100.0,46.2845,46.3065,46.1891,46.1891,13100.0
2011-12-16 12:20:00,62.96,62.97,62.87,62.91,33900.0,46.2111,46.2184,46.145,46.1744,33900.0
2011-12-16 12:30:00,62.94,62.94,62.69,62.76,32300.0,46.1964,46.1964,46.0129,46.0643,32300.0
2011-12-16 12:40:00,62.76,62.79,62.6,62.7,47000.0,46.0643,46.0863,45.9469,46.0203,47000.0
2011-12-16 12:50:00,62.71,62.88,62.68,62.76,38100.0,46.0276,46.1524,46.0056,46.0643,38100.0
2011-12-16 13:00:00,62.76,62.92,62.75,62.78,22000.0,46.0643,46.1817,46.057,46.079,22000.0
2011-12-16 13:10:00,62.79,62.92,62.79,62.9,18800.0,46.0863,46.1817,46.0863,46.1671,18800.0
2011-12-16 13:20:00,62.93,63.04,62.92,62.93,14100.0,46.1891,46.2698,46.1817,46.1891,14100.0
2011-12-16 13:30:00,62.92,62.94,62.85,62.88,16700.0,46.1817,46.1964,46.1304,46.1524,16700.0
2011-12-16 13:40:00,62.88,63.09,62.8,63.09,41500.0,46.1524,46.3065,46.0937,46.3065,41500.0
2011-12-16 13:50:00,63.09,63.1,62.82,62.85,42500.0,46.3065,46.3138,46.1083,46.1304,42500.0
2011-12-16 14:00:00,62.87,62.89,62.78,62.87,27700.0,46.145,46.1597,46.079,46.145,27700.0
2011-12-16 14:10:00,62.85,62.9,62.78,62.82,21100.0,46.1304,46.1671,46.079,46.1083,21100.0
2011-12-16 14:20:00,62.82,62.87,62.75,62.81,24400.0,46.1083,46.145,46.057,46.101,24400.0
2011-12-16 14:30:00,62.82,62.95,62.76,62.88,28900.0,46.1083,46.2038,46.0643,46.1524,28900.0
2011-12-16 14:40:00,62.88,63.03,62.82,62.97,32500.0,46.1524,46.2625,46.1083,46.2184,32500.0
2011-12-16 14:50:00,62.99,63.05,62.93,62.98,24700.0,46.2331,46.2771,46.1891,46.2258,24700.0
2011-12-16 15:00:00,62.96,62.99,62.93,62.93,20100.0,46.2111,46.2331,46.1891,46.1891,20100.0
2011-12-16 15:10:00,62.95,63.12,62.94,63.08,30500.0,46.2038,46.3285,46.1964,46.2992,30500.0
2011-12-16 15:20:00,63.07,63.13,62.9,63.01,55100.0,46.2918,46.3359,46.1671,46.2478,55100.0
2011-12-16 15:30:00,63.01,63.11,62.98,63.04,55300.0,46.2478,46.3212,46.2258,46.2698,55300.0
2011-12-16 15:40:00,63.05,63.14,62.98,63.09,81600.0,46.2771,46.3432,46.2258,46.3065,81600.0
2011-12-16 15:50:00,63.11,63.24,63.04,63.13,221900.0,46.3212,46.4166,46.2698,46.3359,221900.0
2011-12-19 09:30:00,63.05,63.78,63.04,63.73,57700.0,46.2771,46.813,46.2698,46.7763,57700.0
2011-12-19 09:40:00,63.77,63.89,63.59,63.66,18400.0,46.8056,46.8937,46.6735,46.7249,18400.0
2011-12-19 09:50:00,63.66,63.68,63.5,63.57,27500.0,46.7249,46.7396,46.6074,46.6588,27500.0
2011-12-19 10:00:00,63.58,63.58,63.25,63.28,73300.0,46.6662,46.6662,46.4239,46.446,73300.0
2011-12-19 10:10:00,63.27,63.35,63.21,63.28,25700.0,46.4386,46.4973,46.3946,46.446,25700.0
2011-12-19 10:20:00,63.31,63.4,63.25,63.36,13100.0,46.468,46.534,46.4239,46.5047,13100.0
2011-12-19 10:30:00,63.37,63.49,63.37,63.38,34700.0,46.512,46.6001,46.512,46.5194,34700.0
2011-12-19 10:40:00,63.38,63.4,63.26,63.28,39000.0,46.5194,46.534,46.4313,46.446,39000.0
2011-12-19 10:50:00,63.26,63.29,63.2,63.24,18200.0,46.4313,46.4533,46.3872,46.4166,18200.0
2011-12-19 11:00:00,63.24,63.26,62.9,62.94,19600.0,46.4166,46.4313,46.1671,46.1964,19600.0
2011-12-19 11:10:00,62.96,63.05,62.95,62.97,11800.0,46.2111,46.2771,46.2038,46.2184,11800.0
2011-12-19 11:20:00,62.98,63.0,62.88,62.97,10100.0,46.2258,46.2405,46.1524,46.2184,10100.0
2011-12-19 11:30:00,62.99,63.01,62.79,62.82,15500.0,46.2331,46.2478,46.0863,46.1083,15500.0
2011-12-19 11:40:00,62.81,62.82,62.66,62.74,20000.0,46.101,46.1083,45.9909,46.0496,20000.0
2011-12-19 11:50:00,62.75,62.87,62.75,62.8,10200.0,46.057,46.145,46.057,46.0937,10200.0
2011-12-19 12:00:00,62.8,63.0,62.8,63.0,31200.0,46.0937,46.2405,46.0937,46.2405,31200.0
2011-12-19 12:10:00,63.0,63.0,62.88,62.9,17300.0,46.2405,46.2405,46.1524,46.1671,17300.0
2011-12-19 12:20:00,62.91,62.96,62.9,62.95,4500.0,46.1744,46.2111,46.1671,46.2038,4500.0
2011-12-19 12:30:00,62.94,62.94,62.79,62.81,12800.0,46.1964,46.1964,46.0863,46.101,12800.0
2011-12-19 12:40:00,62.82,62.86,62.81,62.85,9600.0,46.1083,46.1377,46.101,46.1304,9600.0
2011-12-19 12:50:00,62.85,62.94,62.85,62.93,12500.0,46.1304,46.1964,46.1304,46.1891,12500.0
2011-12-19 13:00:00,62.94,62.95,62.83,62.88,15100.0,46.1964,46.2038,46.1157,46.1524,15100.0
2011-12-19 13:10:00,62.88,62.9,62.81,62.82,16400.0,46.1524,46.1671,46.101,46.1083,16400.0
2011-12-19 13:20:00,62.82,62.92,62.82,62.86,11800.0,46.1083,46.1817,46.1083,46.1377,11800.0
2011-12-19 13:30:00,62.87,62.91,62.81,62.82,18400.0,46.145,46.1744,46.101,46.1083,18400.0
2011-12-19 13:40:00,62.82,62.92,62.82,62.9,24700.0,46.1083,46.1817,46.1083,46.1671,24700.0
2011-12-19 13:50:00,62.91,62.96,62.87,62.9,49400.0,46.1744,46.2111,46.145,46.1671,49400.0
2011-12-19 14:00:00,62.9,62.92,62.84,62.89,19300.0,46.1671,46.1817,46.123,46.1597,19300.0
2011-12-19 14:10:00,62.9,62.91,62.78,62.78,16900.0,46.1671,46.1744,46.079,46.079,16900.0
2011-12-19 14:20:00,62.79,62.85,62.78,62.82,12200.0,46.0863,46.1304,46.079,46.1083,12200.0
2011-12-19 14:30:00,62.82,62.85,62.74,62.85,17900.0,46.1083,46.1304,46.0496,46.1304,17900.0
2011-12-19 14:40:00,62.85,62.91,62.77,62.77,18100.0,46.1304,46.1744,46.0716,46.0716,18100.0
2011-12-19 14:50:00,62.77,62.89,62.76,62.88,15000.0,46.0716,46.1597,46.0643,46.1524,15000.0
2011-12-19 15:00:00,62.88,62.88,62.48,62.52,51800.0,46.1524,46.1524,45.8588,45.8881,51800.0
2011-12-19 15:10:00,62.51,62.62,62.5,62.62,24200.0,45.8808,45.9615,45.8735,45.9615,24200.0
2011-12-19 15:20:00,62.63,62.63,62.45,62.47,32400.0,45.9689,45.9689,45.8368,45.8514,32400.0
2011-12-19 15:30:00,62.48,62.57,62.46,62.54,47800.0,45.8588,45.9248,45.8441,45.9028,47800.0
2011-12-19 15:40:00,62.54,62.55,62.39,62.4,56100.0,45.9028,45.9102,45.7927,45.8001,56100.0
2011-12-19 15:50:00,62.39,62.5,62.31,62.47,99600.0,45.7927,45.8735,45.734,45.8514,99600.0
2011-12-20 09:30:00,63.43,64.24,63.42,64.23,92000.0,46.5561,47.1506,46.5487,47.1432,92000.0
2011-12-20 09:40:00,64.22,64.58,64.21,64.44,94900.0,47.1359,47.4001,47.1286,47.2974,94900.0
2011-12-20 09:50:00,64.44,64.51,64.33,64.5,73700.0,47.2974,47.3488,47.2166,47.3414,73700.0
2011-12-20 10:00:00,64.48,64.51,64.38,64.51,25700.0,47.3267,47.3488,47.2533,47.3488,25700.0
2011-12-20 10:10:00,64.53,64.68,64.52,64.55,34900.0,47.3634,47.4735,47.3561,47.3781,34900.0
2011-12-20 10:20:00,64.55,64.87,64.43,64.83,33500.0,47.3781,47.613,47.29,47.5836,33500.0
2011-12-20 10:30:00,64.82,64.83,64.74,64.75,22800.0,47.5763,47.5836,47.5176,47.5249,22800.0
2011-12-20 10:40:00,64.78,64.88,64.73,64.87,12100.0,47.5469,47.6203,47.5102,47.613,12100.0
2011-12-20 10:50:00,64.85,64.96,64.85,64.96,27500.0,47.5983,47.679,47.5983,47.679,27500.0
2011-12-20 11:00:00,64.96,65.1,64.96,65.04,21100.0,47.679,47.7818,47.679,47.7378,21100.0
2011-12-20 11:10:00,65.04,65.13,65.04,65.08,17600.0,47.7378,47.8038,47.7378,47.7671,17600.0
2011-12-20 11:20:00,65.08,65.08,64.97,65.04,18400.0,47.7671,47.7671,47.6864,47.7378,18400.0
2011-12-20 11:30:00,65.05,65.06,64.93,64.95,18400.0,47.7451,47.7524,47.657,47.6717,18400.0
2011-12-20 11:40:00,64.95,65.01,64.89,65.0,21300.0,47.6717,47.7157,47.6277,47.7084,21300.0
2011-12-20 11:50:00,65.01,65.09,64.94,64.95,19200.0,47.7157,47.7745,47.6644,47.6717,19200.0
2011-12-20 12:00:00,64.95,64.95,64.8,64.84,22300.0,47.6717,47.6717,47.5616,47.591,22300.0
2011-12-20 12:10:00,64.84,64.89,64.78,64.79,21600.0,47.591,47.6277,47.5469,47.5543,21600.0
2011-12-20 12:20:00,64.8,64.89,64.79,64.84,11200.0,47.5616,47.6277,47.5543,47.591,11200.0
2011-12-20 12:30:00,64.84,64.84,64.73,64.77,15900.0,47.591,47.591,47.5102,47.5396,15900.0
2011-12-20 12:40:00,64.77,64.84,64.77,64.82,20300.0,47.5396,47.591,47.5396,47.5763,20300.0
2011-12-20 12:50:00,64.81,64.87,64.72,64.78,40500.0,47.5689,47.613,47.5029,47.5469,40500.0
2011-12-20 13:00:00,64.79,64.96,64.79,64.95,28700.0,47.5543,47.679,47.5543,47.6717,28700.0
2011-12-20 13:10:00,64.97,65.0,64.87,64.91,15400.0,47.6864,47.7084,47.613,47.6423,15400.0
2011-12-20 13:20:00,64.9,64.98,64.9,64.96,10400.0,47.635,47.6937,47.635,47.679,10400.0
2011-12-20 13:30:00,64.97,64.97,64.9,64.91,9600.0,47.6864,47.6864,47.635,47.6423,9600.0
2011-12-20 13:40:00,64.91,64.97,64.9,64.97,11800.0,47.6423,47.6864,47.635,47.6864,11800.0
2011-12-20 13:50:00,64.98,64.98,64.9,64.92,17200.0,47.6937,47.6937,47.635,47.6497,17200.0
2011-12-20 14:00:00,64.9,64.93,64.8,64.86,19700.0,47.635,47.657,47.5616,47.6056,19700.0
2011-12-20 14:10:00,64.86,64.89,64.82,64.87,15100.0,47.6056,47.6277,47.5763,47.613,15100.0
2011-12-20 14:20:00,64.86,64.94,64.84,64.92,18000.0,47.6056,47.6644,47.591,47.6497,18000.0
2011-12-20 14:30:00,64.92,64.97,64.9,64.92,17400.0,47.6497,47.6864,47.635,47.6497,17400.0
2011-12-20 14:40:00,64.91,65.08,64.89,64.92,35300.0,47.6423,47.7671,47.6277,47.6497,35300.0
2011-12-20 14:50:00,64.94,65.0,64.81,64.84,43000.0,47.6644,47.7084,47.5689,47.591,43000.0
2011-12-20 15:00:00,64.85,64.89,64.78,64.87,22100.0,47.5983,47.6277,47.5469,47.613,22100.0
2011-12-20 15:10:00,64.87,64.93,64.85,64.85,24800.0,47.613,47.657,47.5983,47.5983,24800.0
2011-12-20 15:20:00,64.85,64.92,64.81,64.87,45600.0,47.5983,47.6497,47.5689,47.613,45600.0
2011-12-20 15:30:00,64.87,64.87,64.66,64.8,133400.0,47.613,47.613,47.4589,47.5616,133400.0
2011-12-20 15:40:00,64.79,64.94,64.76,64.88,63900.0,47.5543,47.6644,47.5322,47.6203,63900.0
2011-12-20 15:50:00,64.88,64.92,64.78,64.81,125000.0,47.6203,47.6497,47.5469,47.5689,125000.0
2011-12-21 09:30:00,64.8,64.98,64.31,64.56,53400.0,47.5616,47.6937,47.202,47.3855,53400.0
2011-12-21 09:40:00,64.56,64.63,64.22,64.4,44700.0,47.3855,47.4368,47.1359,47.268,44700.0
2011-12-21 09:50:00,64.39,64.4,64.24,64.3,27200.0,47.2607,47.268,47.1506,47.1946,27200.0
2011-12-21 10:00:00,64.34,64.37,64.07,64.31,40100.0,47.224,47.246,47.0258,47.202,40100.0
2011-12-21 10:10:00,64.31,64.5,64.31,64.47,26300.0,47.202,47.3414,47.202,47.3194,26300.0
2011-12-21 10:20:00,64.49,64.66,64.49,64.55,34200.0,47.3341,47.4589,47.3341,47.3781,34200.0
2011-12-21 10:30:00,64.56,64.65,64.51,64.63,28000.0,47.3855,47.4515,47.3488,47.4368,28000.0
2011-12-21 10:40:00,64.65,64.67,64.55,64.65,37800.0,47.4515,47.4662,47.3781,47.4515,37800.0
2011-12-21 10:50:00,64.64,64.67,64.57,64.64,27700.0,47.4442,47.4662,47.3928,47.4442,27700.0
2011-12-21 11:00:00,64.63,64.63,64.49,64.53,16500.0,47.4368,47.4368,47.3341,47.3634,16500.0
2011-12-21 11:10:00,64.51,64.59,64.41,64.43,26600.0,47.3488,47.4075,47.2754,47.29,26600.0
2011-12-21 11:20:00,64.43,64.45,64.3,64.38,16400.0,47.29,47.3047,47.1946,47.2533,16400.0
2011-12-21 11:30:00,64.37,64.44,64.32,64.39,22100.0,47.246,47.2974,47.2093,47.2607,22100.0
2011-12-21 11:40:00,64.37,64.52,64.31,64.5,29500.0,47.246,47.3561,47.202,47.3414,29500.0
2011-12-21 11:50:00,64.51,64.51,64.31,64.38,19700.0,47.3488,47.3488,47.202,47.2533,19700.0
2011-12-21 12:00:00,64.4,64.46,64.22,64.24,21500.0,47.268,47.3121,47.1359,47.1506,21500.0
2011-12-21 12:10:00,64.22,64.28,64.17,64.27,13100.0,47.1359,47.1799,47.0992,47.1726,13100.0
2011-12-21 12:20:00,64.27,64.27,64.06,64.14,16200.0,47.1726,47.1726,47.0185,47.0772,16200.0
2011-12-21 12:30:00,64.14,64.33,64.14,64.32,22700.0,47.0772,47.2166,47.0772,47.2093,22700.0
2011-12-21 12:40:00,64.31,64.34,64.28,64.32,24300.0,47.202,47.224,47.1799,47.2093,24300.0
2011-12-21 12:50:00,64.32,64.33,64.26,64.31,44500.0,47.2093,47.2166,47.1653,47.202,44500.0
2011-12-21 13:00:00,64.31,64.41,64.31,64.39,27600.0,47.202,47.2754,47.202,47.2607,27600.0
2011-12-21 13:10:00,64.39,64.46,64.39,64.42,24400.0,47.2607,47.3121,47.2607,47.2827,24400.0
2011-12-21 13:20:00,64.44,64.46,64.38,64.42,33900.0,47.2974,47.3121,47.2533,47.2827,33900.0
2011-12-21 13:30:00,64.44,64.48,64.41,64.46,24300.0,47.2974,47.3267,47.2754,47.3121,24300.0
2011-12-21 13:40:00,64.45,64.46,64.35,64.42,25400.0,47.3047,47.3121,47.2313,47.2827,25400.0
2011-12-21 13:50:00,64.41,64.55,64.41,64.5,48900.0,47.2754,47.3781,47.2754,47.3414,48900.0
2011-12-21 14:00:00,64.52,64.6,64.48,64.59,47900.0,47.3561,47.4148,47.3267,47.4075,47900.0
2011-12-21 14:10:00,64.58,64.6,64.56,64.59,23900.0,47.4001,47.4148,47.3855,47.4075,23900.0
2011-12-21 14:20:00,64.58,64.62,64.55,64.58,24200.0,47.4001,47.4295,47.3781,47.4001,24200.0
2011-12-21 14:30:00,64.6,64.62,64.47,64.59,24800.0,47.4148,47.4295,47.3194,47.4075,24800.0
2011-12-21 14:40:00,64.6,64.64,64.53,64.62,30000.0,47.4148,47.4442,47.3634,47.4295,30000.0
2011-12-21 14:50:00,64.62,64.66,64.57,64.61,17400.0,47.4295,47.4589,47.3928,47.4222,17400.0
2011-12-21 15:00:00,64.6,64.68,64.57,64.65,39700.0,47.4148,47.4735,47.3928,47.4515,39700.0
2011-12-21 15:10:00,64.65,64.8,64.61,64.75,44500.0,47.4515,47.5616,47.4222,47.5249,44500.0
2011-12-21 15:20:00,64.75,64.79,64.66,64.68,63800.0,47.5249,47.5543,47.4589,47.4735,63800.0
2011-12-21 15:30:00,64.69,64.89,64.67,64.86,83200.0,47.4809,47.6277,47.4662,47.6056,83200.0
2011-12-21 15:40:00,64.86,64.86,64.64,64.7,73200.0,47.6056,47.6056,47.4442,47.4882,73200.0
2011-12-21 15:50:00,64.7,64.81,64.57,64.77,118300.0,47.4882,47.5689,47.3928,47.5396,118300.0
2011-12-22 09:30:00,64.98,65.1,64.71,65.06,22600.0,47.6937,47.7818,47.4955,47.7524,22600.0
2011-12-22 09:40:00,65.08,65.53,65.07,65.32,34200.0,47.7671,48.0974,47.7598,47.9433,34200.0
2011-12-22 09:50:00,65.32,65.55,65.3,65.46,21100.0,47.9433,48.1121,47.9286,48.046,21100.0
2011-12-22 10:00:00,65.47,65.48,65.33,65.36,22200.0,48.0534,48.0607,47.9506,47.9726,22200.0
2011-12-22 10:10:00,65.35,65.48,65.34,65.36,20200.0,47.9653,48.0607,47.958,47.9726,20200.0
2011-12-22 10:20:00,65.37,65.56,65.33,65.51,21100.0,47.98,48.1194,47.9506,48.0827,21100.0
2011-12-22 10:30:00,65.52,65.54,65.39,65.45,25000.0,48.0901,48.1047,47.9947,48.0387,25000.0
2011-12-22 10:40:00,65.46,65.5,65.32,65.34,18900.0,48.046,48.0754,47.9433,47.958,18900.0
2011-12-22 10:50:00,65.35,65.54,65.33,65.54,18700.0,47.9653,48.1047,47.9506,48.1047,18700.0
2011-12-22 11:00:00,65.53,65.63,65.52,65.58,19000.0,48.0974,48.1708,48.0901,48.1341,19000.0
2011-12-22 11:10:00,65.59,65.71,65.57,65.68,20200.0,48.1414,48.2295,48.1268,48.2075,20200.0
2011-12-22 11:20:00,65.69,65.69,65.56,65.6,22000.0,48.2148,48.2148,48.1194,48.1488,22000.0
2011-12-22 11:30:00,65.64,65.83,65.61,65.82,19800.0,48.1781,48.3176,48.1561,48.3103,19800.0
2011-12-22 11:40:00,65.83,65.88,65.81,65.88,18000.0,48.3176,48.3543,48.3029,48.3543,18000.0
2011-12-22 11:50:00,65.88,65.88,65.82,65.84,17800.0,48.3543,48.3543,48.3103,48.3249,17800.0
2011-12-22 12:00:00,65.84,65.84,65.78,65.84,27300.0,48.3249,48.3249,48.2809,48.3249,27300.0
2011-12-22 12:10:00,65.84,65.9,65.81,65.84,29800.0,48.3249,48.369,48.3029,48.3249,29800.0
2011-12-22 12:20:00,65.83,66.02,65.83,66.02,21900.0,48.3176,48.4571,48.3176,48.4571,21900.0
2011-12-22 12:30:00,66.01,66.02,65.97,66.02,18600.0,48.4497,48.4571,48.4204,48.4571,18600.0
2011-12-22 12:40:00,66.01,66.05,65.92,65.92,27600.0,48.4497,48.4791,48.3837,48.3837,27600.0
2011-12-22 12:50:00,65.93,66.01,65.93,65.94,14600.0,48.391,48.4497,48.391,48.3983,14600.0
2011-12-22 13:00:00,65.93,65.97,65.9,65.93,14500.0,48.391,48.4204,48.369,48.391,14500.0
2011-12-22 13:10:00,65.94,66.09,65.92,66.08,17900.0,48.3983,48.5084,48.3837,48.5011,17900.0
2011-12-22 13:20:00,66.09,66.14,66.02,66.11,13700.0,48.5084,48.5451,48.4571,48.5231,13700.0
2011-12-22 13:30:00,66.12,66.13,66.05,66.07,22800.0,48.5305,48.5378,48.4791,48.4938,22800.0
2011-12-22 13:40:00,66.08,66.21,66.07,66.21,15300.0,48.5011,48.5965,48.4938,48.5965,15300.0
2011-12-22 13:50:00,66.2,66.22,66.15,66.16,22400.0,48.5892,48.6039,48.5525,48.5598,22400.0
2011-12-22 14:00:00,66.16,66.19,66.15,66.17,20600.0,48.5598,48.5818,48.5525,48.5672,20600.0
2011-12-22 14:10:00,66.17,66.22,66.17,66.17,11800.0,48.5672,48.6039,48.5672,48.5672,11800.0
2011-12-22 14:20:00,66.18,66.24,66.17,66.21,21300.0,48.5745,48.6185,48.5672,48.5965,21300.0
2011-12-22 14:30:00,66.21,66.23,66.17,66.17,19800.0,48.5965,48.6112,48.5672,48.5672,19800.0
2011-12-22 14:40:00,66.17,66.25,66.14,66.14,29600.0,48.5672,48.6259,48.5451,48.5451,29600.0
2011-12-22 14:50:00,66.14,66.2,66.1,66.14,33000.0,48.5451,48.5892,48.5158,48.5451,33000.0
2011-12-22 15:00:00,66.14,66.17,66.1,66.11,23400.0,48.5451,48.5672,48.5158,48.5231,23400.0
2011-12-22 15:10:00,66.12,66.21,66.1,66.21,30700.0,48.5305,48.5965,48.5158,48.5965,30700.0
2011-12-22 15:20:00,66.21,66.36,66.2,66.35,36500.0,48.5965,48.7066,48.5892,48.6993,36500.0
2011-12-22 15:30:00,66.34,66.34,66.21,66.23,39400.0,48.6919,48.6919,48.5965,48.6112,39400.0
2011-12-22 15:40:00,66.23,66.23,66.11,66.12,58100.0,48.6112,48.6112,48.5231,48.5305,58100.0
2011-12-22 15:50:00,66.12,66.22,66.04,66.15,129900.0,48.5305,48.6039,48.4717,48.5525,129900.0
2011-12-23 09:30:00,66.22,66.57,66.15,66.19,33900.0,48.6039,48.8607,48.5525,48.5818,33900.0
2011-12-23 09:40:00,66.2,66.23,65.99,66.16,15800.0,48.5892,48.6112,48.435,48.5598,15800.0
2011-12-23 09:50:00,66.16,66.24,66.1,66.15,11200.0,48.5598,48.6185,48.5158,48.5525,11200.0
2011-12-23 10:00:00,66.16,66.16,66.05,66.15,12700.0,48.5598,48.5598,48.4791,48.5525,12700.0
2011-12-23 10:10:00,66.12,66.21,66.06,66.08,11600.0,48.5305,48.5965,48.4864,48.5011,11600.0
2011-12-23 10:20:00,66.08,66.14,66.03,66.03,33400.0,48.5011,48.5451,48.4644,48.4644,33400.0
2011-12-23 10:30:00,66.03,66.08,66.01,66.05,8700.0,48.4644,48.5011,48.4497,48.4791,8700.0
2011-12-23 10:40:00,66.04,66.04,65.96,65.99,15900.0,48.4717,48.4717,48.413,48.435,15900.0
2011-12-23 10:50:00,66.01,66.01,65.87,65.89,20300.0,48.4497,48.4497,48.347,48.3616,20300.0
2011-12-23 11:00:00,65.9,66.0,65.87,65.95,12000.0,48.369,48.4424,48.347,48.4057,12000.0
2011-12-23 11:10:00,65.94,66.04,65.94,66.0,15000.0,48.3983,48.4717,48.3983,48.4424,15000.0
2011-12-23 11:20:00,65.99,65.99,65.85,65.88,45900.0,48.435,48.435,48.3323,48.3543,45900.0
2011-12-23 11:30:00,65.88,65.89,65.75,65.75,93400.0,48.3543,48.3616,48.2589,48.2589,93400.0
2011-12-23 11:40:00,65.76,65.76,65.56,65.7,104000.0,48.2662,48.2662,48.1194,48.2222,104000.0
2011-12-23 11:50:00,65.7,65.96,65.7,65.96,17700.0,48.2222,48.413,48.2222,48.413,17700.0
2011-12-23 12:00:00,65.97,66.04,65.96,66.03,5200.0,48.4204,48.4717,48.413,48.4644,5200.0
2011-12-23 12:10:00,66.04,66.09,66.03,66.05,10200.0,48.4717,48.5084,48.4644,48.4791,10200.0
2011-12-23 12:20:00,66.04,66.12,66.04,66.12,4400.0,48.4717,48.5305,48.4717,48.5305,4400.0
2011-12-23 12:30:00,66.1,66.23,66.09,66.21,10100.0,48.5158,48.6112,48.5084,48.5965,10100.0
2011-12-23 12:40:00,66.22,66.25,66.2,66.24,5900.0,48.6039,48.6259,48.5892,48.6185,5900.0
2011-12-23 12:50:00,66.23,66.3,66.22,66.26,7800.0,48.6112,48.6626,48.6039,48.6332,7800.0
2011-12-23 13:00:00,66.27,66.27,66.18,66.21,12600.0,48.6406,48.6406,48.5745,48.5965,12600.0
2011-12-23 13:10:00,66.21,66.27,66.19,66.24,5200.0,48.5965,48.6406,48.5818,48.6185,5200.0
2011-12-23 13:20:00,66.22,66.23,66.18,66.23,6500.0,48.6039,48.6112,48.5745,48.6112,6500.0
2011-12-23 13:30:00,66.21,66.31,66.2,66.29,8100.0,48.5965,48.6699,48.5892,48.6552,8100.0
2011-12-23 13:40:00,66.27,66.31,66.27,66.31,8600.0,48.6406,48.6699,48.6406,48.6699,8600.0
2011-12-23 13:50:00,66.29,66.33,66.29,66.32,6200.0,48.6552,48.6846,48.6552,48.6772,6200.0
2011-12-23 14:00:00,66.33,66.33,66.29,66.3,6200.0,48.6846,48.6846,48.6552,48.6626,6200.0
2011-12-23 14:10:00,66.31,66.34,66.27,66.28,10400.0,48.6699,48.6919,48.6406,48.6479,10400.0
2011-12-23 14:20:00,66.28,66.28,66.17,66.24,16000.0,48.6479,48.6479,48.5672,48.6185,16000.0
2011-12-23 14:30:00,66.23,66.32,66.22,66.25,13300.0,48.6112,48.6772,48.6039,48.6259,13300.0
2011-12-23 14:40:00,66.26,66.29,66.25,66.29,4300.0,48.6332,48.6552,48.6259,48.6552,4300.0
2011-12-23 14:50:00,66.28,66.31,66.26,66.28,6300.0,48.6479,48.6699,48.6332,48.6479,6300.0
2011-12-23 15:00:00,66.26,66.27,66.22,66.24,12900.0,48.6332,48.6406,48.6039,48.6185,12900.0
2011-12-23 15:10:00,66.23,66.27,66.22,66.27,10900.0,48.6112,48.6406,48.6039,48.6406,10900.0
2011-12-23 15:20:00,66.24,66.26,66.16,66.17,22600.0,48.6185,48.6332,48.5598,48.5672,22600.0
2011-12-23 15:30:00,66.17,66.25,66.15,66.23,21800.0,48.5672,48.6259,48.5525,48.6112,21800.0
2011-12-23 15:40:00,66.24,66.35,66.23,66.24,27100.0,48.6185,48.6993,48.6112,48.6185,27100.0
2011-12-23 15:50:00,66.24,66.4,66.22,66.36,107700.0,48.6185,48.736,48.6039,48.7066,107700.0
2011-12-27 09:30:00,66.39,66.39,66.0,66.31,32500.0,48.7286,48.7286,48.4424,48.6699,32500.0
2011-12-27 09:40:00,66.31,66.53,66.31,66.53,11300.0,48.6699,48.8314,48.6699,48.8314,11300.0
2011-12-27 09:50:00,66.5,66.61,66.37,66.55,15700.0,48.8094,48.8901,48.7139,48.8461,15700.0
2011-12-27 10:00:00,66.56,66.63,66.48,66.58,16300.0,48.8534,48.9048,48.7947,48.8681,16300.0
2011-12-27 10:10:00,66.58,66.7,66.5,66.69,10900.0,48.8681,48.9562,48.8094,48.9488,10900.0
2011-12-27 10:20:00,66.67,66.79,66.66,66.7,14500.0,48.9341,49.0222,48.9268,48.9562,14500.0
2011-12-27 10:30:00,66.72,66.73,66.56,66.56,10000.0,48.9708,48.9782,48.8534,48.8534,10000.0
2011-12-27 10:40:00,66.54,66.6,66.5,66.57,17700.0,48.8387,48.8828,48.8094,48.8607,17700.0
2011-12-27 10:50:00,66.56,66.56,66.41,66.49,15200.0,48.8534,48.8534,48.7433,48.802,15200.0
2011-12-27 11:00:00,66.49,66.52,66.42,66.44,15800.0,48.802,48.824,48.7506,48.7653,15800.0
2011-12-27 11:10:00,66.44,66.53,66.42,66.48,15200.0,48.7653,48.8314,48.7506,48.7947,15200.0
2011-12-27 11:20:00,66.48,66.56,66.45,66.53,7100.0,48.7947,48.8534,48.7727,48.8314,7100.0
2011-12-27 11:30:00,66.55,66.55,66.5,66.5,7700.0,48.8461,48.8461,48.8094,48.8094,7700.0
2011-12-27 11:40:00,66.51,66.51,66.39,66.43,8300.0,48.8167,48.8167,48.7286,48.758,8300.0
2011-12-27 11:50:00,66.42,66.47,66.42,66.42,7800.0,48.7506,48.7873,48.7506,48.7506,7800.0
2011-12-27 12:00:00,66.43,66.47,66.43,66.47,9800.0,48.758,48.7873,48.758,48.7873,9800.0
2011-12-27 12:10:00,66.47,66.49,66.46,66.47,14900.0,48.7873,48.802,48.78,48.7873,14900.0
2011-12-27 12:20:00,66.47,66.53,66.46,66.51,18100.0,48.7873,48.8314,48.78,48.8167,18100.0
2011-12-27 12:30:00,66.51,66.55,66.49,66.49,15100.0,48.8167,48.8461,48.802,48.802,15100.0
2011-12-27 12:40:00,66.52,66.59,66.52,66.56,4800.0,48.824,48.8754,48.824,48.8534,4800.0
2011-12-27 12:50:00,66.56,66.56,66.48,66.5,5300.0,48.8534,48.8534,48.7947,48.8094,5300.0
2011-12-27 13:00:00,66.49,66.51,66.48,66.5,6800.0,48.802,48.8167,48.7947,48.8094,6800.0
2011-12-27 13:10:00,66.49,66.51,66.47,66.48,12100.0,48.802,48.8167,48.7873,48.7947,12100.0
2011-12-27 13:20:00,66.47,66.47,66.4,66.41,7600.0,48.7873,48.7873,48.736,48.7433,7600.0
2011-12-27 13:30:00,66.41,66.41,66.36,66.4,9300.0,48.7433,48.7433,48.7066,48.736,9300.0
2011-12-27 13:40:00,66.4,66.43,66.36,66.4,18400.0,48.736,48.758,48.7066,48.736,18400.0
2011-12-27 13:50:00,66.4,66.42,66.35,66.41,9500.0,48.736,48.7506,48.6993,48.7433,9500.0
2011-12-27 14:00:00,66.41,66.49,66.41,66.49,7400.0,48.7433,48.802,48.7433,48.802,7400.0
2011-12-27 14:10:00,66.49,66.5,66.45,66.45,11400.0,48.802,48.8094,48.7727,48.7727,11400.0
2011-12-27 14:20:00,66.45,66.47,66.4,66.44,12700.0,48.7727,48.7873,48.736,48.7653,12700.0
2011-12-27 14:30:00,66.43,66.45,66.39,66.43,9000.0,48.758,48.7727,48.7286,48.758,9000.0
2011-12-27 14:40:00,66.41,66.55,66.41,66.55,14400.0,48.7433,48.8461,48.7433,48.8461,14400.0
2011-12-27 14:50:00,66.55,66.56,66.49,66.54,12600.0,48.8461,48.8534,48.802,48.8387,12600.0
2011-12-27 15:00:00,66.54,66.56,66.5,66.56,17500.0,48.8387,48.8534,48.8094,48.8534,17500.0
2011-12-27 15:10:00,66.55,66.59,66.53,66.57,18500.0,48.8461,48.8754,48.8314,48.8607,18500.0
2011-12-27 15:20:00,66.56,66.57,66.51,66.55,11100.0,48.8534,48.8607,48.8167,48.8461,11100.0
2011-12-27 15:30:00,66.56,66.57,66.45,66.48,18600.0,48.8534,48.8607,48.7727,48.7947,18600.0
2011-12-27 15:40:00,66.46,66.57,66.42,66.56,32900.0,48.78,48.8607,48.7506,48.8534,32900.0
2011-12-27 15:50:00,66.56,66.59,66.51,66.53,65600.0,48.8534,48.8754,48.8167,48.8314,65600.0
2011-12-28 09:30:00,66.58,66.88,66.42,66.55,36500.0,48.8681,49.0883,48.7506,48.8461,36500.0
2011-12-28 09:40:00,66.57,66.57,66.24,66.26,17400.0,48.8607,48.8607,48.6185,48.6332,17400.0
2011-12-28 09:50:00,66.25,66.25,66.15,66.22,20400.0,48.6259,48.6259,48.5525,48.6039,20400.0
2011-12-28 10:00:00,66.22,66.26,66.18,66.21,27000.0,48.6039,48.6332,48.5745,48.5965,27000.0
2011-12-28 10:10:00,66.19,66.21,65.92,66.0,21600.0,48.5818,48.5965,48.3837,48.4424,21600.0
2011-12-28 10:20:00,65.98,66.02,65.83,65.91,22400.0,48.4277,48.4571,48.3176,48.3763,22400.0
2011-12-28 10:30:00,65.93,65.97,65.8,65.96,25400.0,48.391,48.4204,48.2956,48.413,25400.0
2011-12-28 10:40:00,66.0,66.18,66.0,66.16,10300.0,48.4424,48.5745,48.4424,48.5598,10300.0
2011-12-28 10:50:00,66.15,66.17,65.99,66.05,13600.0,48.5525,48.5672,48.435,48.4791,13600.0
2011-12-28 11:00:00,66.04,66.08,65.97,66.06,16300.0,48.4717,48.5011,48.4204,48.4864,16300.0
2011-12-28 11:10:00,66.06,66.08,65.97,65.97,24300.0,48.4864,48.5011,48.4204,48.4204,24300.0
2011-12-28 11:20:00,65.98,65.98,65.8,65.8,14700.0,48.4277,48.4277,48.2956,48.2956,14700.0
2011-12-28 11:30:00,65.81,65.87,65.7,65.71,42900.0,48.3029,48.347,48.2222,48.2295,42900.0
2011-12-28 11:40:00,65.71,65.82,65.71,65.76,19800.0,48.2295,48.3103,48.2295,48.2662,19800.0
2011-12-28 11:50:00,65.78,65.96,65.75,65.96,19000.0,48.2809,48.413,48.2589,48.413,19000.0
2011-12-28 12:00:00,65.95,65.96,65.85,65.87,14900.0,48.4057,48.413,48.3323,48.347,14900.0
2011-12-28 12:10:00,65.87,66.08,65.87,66.05,21500.0,48.347,48.5011,48.347,48.4791,21500.0
2011-12-28 12:20:00,66.07,66.08,65.98,65.99,15400.0,48.4938,48.5011,48.4277,48.435,15400.0
2011-12-28 12:30:00,66.0,66.05,65.99,65.99,13000.0,48.4424,48.4791,48.435,48.435,13000.0
2011-12-28 12:40:00,66.0,66.05,65.96,65.99,13800.0,48.4424,48.4791,48.413,48.435,13800.0
2011-12-28 12:50:00,65.97,65.99,65.9,65.98,20800.0,48.4204,48.435,48.369,48.4277,20800.0
2011-12-28 13:00:00,65.97,66.06,65.96,66.02,31200.0,48.4204,48.4864,48.413,48.4571,31200.0
2011-12-28 13:10:00,66.04,66.14,66.01,66.1,24000.0,48.4717,48.5451,48.4497,48.5158,24000.0
2011-12-28 13:20:00,66.12,66.17,66.06,66.16,54000.0,48.5305,48.5672,48.4864,48.5598,54000.0
2011-12-28 13:30:00,66.17,66.23,66.09,66.21,23000.0,48.5672,48.6112,48.5084,48.5965,23000.0
2011-12-28 13:40:00,66.2,66.25,66.17,66.19,14000.0,48.5892,48.6259,48.5672,48.5818,14000.0
2011-12-28 13:50:00,66.19,66.23,66.16,66.18,21800.0,48.5818,48.6112,48.5598,48.5745,21800.0
2011-12-28 14:00:00,66.18,66.18,66.1,66.15,13600.0,48.5745,48.5745,48.5158,48.5525,13600.0
2011-12-28 14:10:00,66.13,66.13,66.04,66.05,9400.0,48.5378,48.5378,48.4717,48.4791,9400.0
2011-12-28 14:20:00,66.05,66.15,66.04,66.15,15800.0,48.4791,48.5525,48.4717,48.5525,15800.0
2011-12-28 14:30:00,66.13,66.13,66.0,66.0,14200.0,48.5378,48.5378,48.4424,48.4424,14200.0
2011-12-28 14:40:00,66.01,66.01,65.94,65.94,16300.0,48.4497,48.4497,48.3983,48.3983,16300.0
2011-12-28 14:50:00,65.93,65.98,65.87,65.95,17700.0,48.391,48.4277,48.347,48.4057,17700.0
2011-12-28 15:00:00,65.94,66.08,65.91,66.08,26500.0,48.3983,48.5011,48.3763,48.5011,26500.0
2011-12-28 15:10:00,66.08,66.12,65.98,66.0,28200.0,48.5011,48.5305,48.4277,48.4424,28200.0
2011-12-28 15:20:00,65.99,66.05,65.87,65.93,36000.0,48.435,48.4791,48.347,48.391,36000.0
2011-12-28 15:30:00,65.91,66.0,65.89,65.95,42700.0,48.3763,48.4424,48.3616,48.4057,42700.0
2011-12-28 15:40:00,65.95,66.03,65.91,65.96,71900.0,48.4057,48.4644,48.3763,48.413,71900.0
2011-12-28 15:50:00,65.96,66.01,65.88,65.97,147200.0,48.413,48.4497,48.3543,48.4204,147200.0
2011-12-29 09:30:00,66.22,66.39,66.01,66.37,23400.0,48.6039,48.7286,48.4497,48.7139,23400.0
2011-12-29 09:40:00,66.35,66.49,66.34,66.45,15400.0,48.6993,48.802,48.6919,48.7727,15400.0
2011-12-29 09:50:00,66.42,66.49,66.37,66.47,17300.0,48.7506,48.802,48.7139,48.7873,17300.0
2011-12-29 10:00:00,66.48,66.66,66.47,66.66,34500.0,48.7947,48.9268,48.7873,48.9268,34500.0
2011-12-29 10:10:00,66.62,66.64,66.49,66.55,32700.0,48.8974,48.9121,48.802,48.8461,32700.0
2011-12-29 10:20:00,66.54,66.64,66.54,66.61,20400.0,48.8387,48.9121,48.8387,48.8901,20400.0
2011-12-29 10:30:00,66.61,66.75,66.58,66.75,13500.0,48.8901,48.9929,48.8681,48.9929,13500.0
2011-12-29 10:40:00,66.73,66.81,66.63,66.64,17600.0,48.9782,49.0369,48.9048,48.9121,17600.0
2011-12-29 10:50:00,66.63,66.66,66.6,66.61,13300.0,48.9048,48.9268,48.8828,48.8901,13300.0
2011-12-29 11:00:00,66.61,66.66,66.49,66.5,25800.0,48.8901,48.9268,48.802,48.8094,25800.0
2011-12-29 11:10:00,66.49,66.55,66.48,66.53,10200.0,48.802,48.8461,48.7947,48.8314,10200.0
2011-12-29 11:20:00,66.53,66.58,66.49,66.51,14700.0,48.8314,48.8681,48.802,48.8167,14700.0
2011-12-29 11:30:00,66.51,66.57,66.5,66.53,7700.0,48.8167,48.8607,48.8094,48.8314,7700.0
2011-12-29 11:40:00,66.54,66.56,66.51,66.55,11600.0,48.8387,48.8534,48.8167,48.8461,11600.0
2011-12-29 11:50:00,66.53,66.66,66.53,66.64,27500.0,48.8314,48.9268,48.8314,48.9121,27500.0
2011-12-29 12:00:00,66.64,66.64,66.5,66.55,13800.0,48.9121,48.9121,48.8094,48.8461,13800.0
2011-12-29 12:10:00,66.53,66.6,66.53,66.58,17000.0,48.8314,48.8828,48.8314,48.8681,17000.0
2011-12-29 12:20:00,66.58,66.66,66.57,66.61,9300.0,48.8681,48.9268,48.8607,48.8901,9300.0
2011-12-29 12:30:00,66.59,66.6,66.54,66.57,11300.0,48.8754,48.8828,48.8387,48.8607,11300.0
2011-12-29 12:40:00,66.57,66.66,66.55,66.65,27900.0,48.8607,48.9268,48.8461,48.9195,27900.0
2011-12-29 12:50:00,66.64,66.71,66.64,66.71,14600.0,48.9121,48.9635,48.9121,48.9635,14600.0
2011-12-29 13:00:00,66.71,66.76,66.69,66.76,20700.0,48.9635,49.0002,48.9488,49.0002,20700.0
2011-12-29 13:10:00,66.75,66.75,66.66,66.7,12800.0,48.9929,48.9929,48.9268,48.9562,12800.0
2011-12-29 13:20:00,66.7,66.78,66.68,66.75,26200.0,48.9562,49.0149,48.9415,48.9929,26200.0
2011-12-29 13:30:00,66.72,66.74,66.67,66.73,17300.0,48.9708,48.9855,48.9341,48.9782,17300.0
2011-12-29 13:40:00,66.73,66.79,66.66,66.69,10500.0,48.9782,49.0222,48.9268,48.9488,10500.0
2011-12-29 13:50:00,66.69,66.75,66.69,66.74,9800.0,48.9488,48.9929,48.9488,48.9855,9800.0
2011-12-29 14:00:00,66.74,66.77,66.69,66.7,17200.0,48.9855,49.0075,48.9488,48.9562,17200.0
2011-12-29 14:10:00,66.7,66.71,66.68,66.7,6800.0,48.9562,48.9635,48.9415,48.9562,6800.0
2011-12-29 14:20:00,66.69,66.74,66.68,66.73,25500.0,48.9488,48.9855,48.9415,48.9782,25500.0
2011-12-29 14:30:00,66.73,66.75,66.7,66.72,10100.0,48.9782,48.9929,48.9562,48.9708,10100.0
2011-12-29 14:40:00,66.71,66.74,66.7,66.74,16500.0,48.9635,48.9855,48.9562,48.9855,16500.0
2011-12-29 14:50:00,66.75,66.79,66.7,66.77,13800.0,48.9929,49.0222,48.9562,49.0075,13800.0
2011-12-29 15:00:00,66.76,66.82,66.74,66.76,19500.0,49.0002,49.0442,48.9855,49.0002,19500.0
2011-12-29 15:10:00,66.77,66.82,66.75,66.78,25100.0,49.0075,49.0442,48.9929,49.0149,25100.0
2011-12-29 15:20:00,66.78,66.81,66.75,66.78,16600.0,49.0149,49.0369,48.9929,49.0149,16600.0
2011-12-29 15:30:00,66.78,66.82,66.76,66.8,29500.0,49.0149,49.0442,49.0002,49.0296,29500.0
2011-12-29 15:40:00,66.8,66.9,66.78,66.81,54300.0,49.0296,49.103,49.0149,49.0369,54300.0
2011-12-29 15:50:00,66.81,67.02,66.8,66.9,227500.0,49.0369,49.191,49.0296,49.103,227500.0
2011-12-30 09:30:00,67.01,67.12,66.71,67.0,48000.0,49.1837,49.2644,48.9635,49.1764,48000.0
2011-12-30 09:40:00,67.0,67.05,66.91,66.94,24700.0,49.1764,49.2131,49.1103,49.1323,24700.0
2011-12-30 09:50:00,66.91,67.06,66.86,67.05,23300.0,49.1103,49.2204,49.0736,49.2131,23300.0
2011-12-30 10:00:00,67.08,67.09,67.01,67.05,11300.0,49.2351,49.2424,49.1837,49.2131,11300.0
2011-12-30 10:10:00,67.03,67.09,66.96,67.09,20900.0,49.1984,49.2424,49.147,49.2424,20900.0
2011-12-30 10:20:00,67.1,67.15,67.05,67.1,34900.0,49.2498,49.2864,49.2131,49.2498,34900.0
2011-12-30 10:30:00,67.12,67.12,67.06,67.08,25600.0,49.2644,49.2644,49.2204,49.2351,25600.0
2011-12-30 10:40:00,67.08,67.1,66.95,67.1,34700.0,49.2351,49.2498,49.1397,49.2498,34700.0
2011-12-30 10:50:00,67.11,67.18,67.08,67.1,14300.0,49.2571,49.3085,49.2351,49.2498,14300.0
2011-12-30 11:00:00,67.09,67.11,67.03,67.1,21300.0,49.2424,49.2571,49.1984,49.2498,21300.0
2011-12-30 11:10:00,67.12,67.24,67.09,67.22,19200.0,49.2644,49.3525,49.2424,49.3378,19200.0
2011-12-30 11:20:00,67.23,67.29,67.19,67.28,18200.0,49.3452,49.3892,49.3158,49.3819,18200.0
2011-12-30 11:30:00,67.27,67.28,67.2,67.25,15500.0,49.3745,49.3819,49.3231,49.3598,15500.0
2011-12-30 11:40:00,67.21,67.21,67.14,67.17,16900.0,49.3305,49.3305,49.2791,49.3011,16900.0
2011-12-30 11:50:00,67.18,67.19,66.99,66.99,28300.0,49.3085,49.3158,49.169,49.169,28300.0
2011-12-30 12:00:00,66.98,67.05,66.98,67.04,12800.0,49.1617,49.2131,49.1617,49.2057,12800.0
2011-12-30 12:10:00,67.03,67.03,66.92,66.93,12300.0,49.1984,49.1984,49.1176,49.125,12300.0
2011-12-30 12:20:00,66.93,66.95,66.89,66.92,11600.0,49.125,49.1397,49.0956,49.1176,11600.0
2011-12-30 12:30:00,66.9,66.92,66.85,66.86,15900.0,49.103,49.1176,49.0663,49.0736,15900.0
2011-12-30 12:40:00,66.87,66.9,66.85,66.86,7700.0,49.0809,49.103,49.0663,49.0736,7700.0
2011-12-30 12:50:00,66.85,66.87,66.82,66.82,23500.0,49.0663,49.0809,49.0442,49.0442,23500.0
2011-12-30 13:00:00,66.82,66.84,66.73,66.75,22100.0,49.0442,49.0589,48.9782,48.9929,22100.0
2011-12-30 13:10:00,66.73,66.75,66.67,66.67,11000.0,48.9782,48.9929,48.9341,48.9341,11000.0
2011-12-30 13:20:00,66.66,66.69,66.62,66.63,10900.0,48.9268,48.9488,48.8974,48.9048,10900.0
2011-12-30 13:30:00,66.64,66.68,66.62,66.67,10300.0,48.9121,48.9415,48.8974,48.9341,10300.0
2011-12-30 13:40:00,66.66,66.67,66.61,66.65,11500.0,48.9268,48.9341,48.8901,48.9195,11500.0
2011-12-30 13:50:00,66.65,66.67,66.6,66.61,10700.0,48.9195,48.9341,48.8828,48.8901,10700.0
2011-12-30 14:00:00,66.6,66.6,66.56,66.58,10100.0,48.8828,48.8828,48.8534,48.8681,10100.0
2011-12-30 14:10:00,66.58,66.6,66.51,66.56,20200.0,48.8681,48.8828,48.8167,48.8534,20200.0
2011-12-30 14:20:00,66.55,66.55,66.4,66.5,13800.0,48.8461,48.8461,48.736,48.8094,13800.0
2011-12-30 14:30:00,66.49,66.54,66.48,66.51,12700.0,48.802,48.8387,48.7947,48.8167,12700.0
2011-12-30 14:40:00,66.51,66.53,66.47,66.48,5000.0,48.8167,48.8314,48.7873,48.7947,5000.0
2011-12-30 14:50:00,66.49,66.53,66.48,66.52,8900.0,48.802,48.8314,48.7947,48.824,8900.0
2011-12-30 15:00:00,66.53,66.59,66.53,66.54,10800.0,48.8314,48.8754,48.8314,48.8387,10800.0
2011-12-30 15:10:00,66.53,66.56,66.51,66.54,9700.0,48.8314,48.8534,48.8167,48.8387,9700.0
2011-12-30 15:20:00,66.53,66.63,66.53,66.56,18100.0,48.8314,48.9048,48.8314,48.8534,18100.0
2011-12-30 15:30:00,66.56,66.56,66.54,66.56,16900.0,48.8534,48.8534,48.8387,48.8534,16900.0
2011-12-30 15:40:00,66.55,66.6,66.5,66.6,49200.0,48.8461,48.8828,48.8094,48.8828,49200.0
2011-12-30 15:50:00,66.59,66.59,66.41,66.41,107500.0,48.8754,48.8754,48.7433,48.7433,107500.0
2012-01-03 09:30:00,67.97,68.57,67.95,68.43,78900.0,49.8883,50.3287,49.8736,50.2259,78900.0
2012-01-03 09:40:00,68.43,68.43,68.06,68.17,34800.0,50.2259,50.2259,49.9544,50.0351,34800.0
2012-01-03 09:50:00,68.17,68.17,67.9,67.94,37700.0,50.0351,50.0351,49.8369,49.8663,37700.0
2012-01-03 10:00:00,67.93,68.32,67.85,68.23,53200.0,49.8589,50.1452,49.8002,50.0791,53200.0
2012-01-03 10:10:00,68.24,68.25,68.15,68.19,24800.0,50.0865,50.0938,50.0204,50.0498,24800.0
2012-01-03 10:20:00,68.17,68.24,68.13,68.16,22700.0,50.0351,50.0865,50.0057,50.0278,22700.0
2012-01-03 10:30:00,68.18,68.3,68.17,68.26,27100.0,50.0424,50.1305,50.0351,50.1012,27100.0
2012-01-03 10:40:00,68.25,68.31,68.25,68.28,20800.0,50.0938,50.1379,50.0938,50.1158,20800.0
2012-01-03 10:50:00,68.28,68.34,68.27,68.29,17700.0,50.1158,50.1599,50.1085,50.1232,17700.0
2012-01-03 11:00:00,68.3,68.32,68.14,68.14,22100.0,50.1305,50.1452,50.0131,50.0131,22100.0
2012-01-03 11:10:00,68.14,68.24,68.11,68.17,33900.0,50.0131,50.0865,49.9911,50.0351,33900.0
2012-01-03 11:20:00,68.16,68.27,68.14,68.25,39900.0,50.0278,50.1085,50.0131,50.0938,39900.0
2012-01-03 11:30:00,68.26,68.43,68.24,68.39,29700.0,50.1012,50.2259,50.0865,50.1966,29700.0
2012-01-03 11:40:00,68.39,68.39,68.2,68.27,27800.0,50.1966,50.1966,50.0571,50.1085,27800.0
2012-01-03 11:50:00,68.28,68.33,68.25,68.31,29800.0,50.1158,50.1525,50.0938,50.1379,29800.0
2012-01-03 12:00:00,68.28,68.3,68.15,68.16,29700.0,50.1158,50.1305,50.0204,50.0278,29700.0
2012-01-03 12:10:00,68.16,68.18,68.05,68.07,40200.0,50.0278,50.0424,49.947,49.9617,40200.0
2012-01-03 12:20:00,68.07,68.16,68.07,68.16,26300.0,49.9617,50.0278,49.9617,50.0278,26300.0
2012-01-03 12:30:00,68.15,68.15,67.9,67.9,15000.0,50.0204,50.0204,49.8369,49.8369,15000.0
2012-01-03 12:40:00,67.91,67.95,67.84,67.84,13100.0,49.8443,49.8736,49.7929,49.7929,13100.0
2012-01-03 12:50:00,67.84,67.94,67.84,67.93,19400.0,49.7929,49.8663,49.7929,49.8589,19400.0
2012-01-03 13:00:00,67.92,68.02,67.92,67.95,22400.0,49.8516,49.925,49.8516,49.8736,22400.0
2012-01-03 13:10:00,67.95,68.14,67.95,68.13,17000.0,49.8736,50.0131,49.8736,50.0057,17000.0
2012-01-03 13:20:00,68.12,68.26,68.08,68.24,39400.0,49.9984,50.1012,49.969,50.0865,39400.0
2012-01-03 13:30:00,68.24,68.25,68.14,68.2,36400.0,50.0865,50.0938,50.0131,50.0571,36400.0
2012-01-03 13:40:00,68.22,68.38,68.2,68.37,30100.0,50.0718,50.1892,50.0571,50.1819,30100.0
2012-01-03 13:50:00,68.37,68.42,68.32,68.34,32800.0,50.1819,50.2186,50.1452,50.1599,32800.0
2012-01-03 14:00:00,68.34,68.39,68.27,68.31,32300.0,50.1599,50.1966,50.1085,50.1379,32300.0
2012-01-03 14:10:00,68.3,68.36,68.23,68.28,21400.0,50.1305,50.1746,50.0791,50.1158,21400.0
2012-01-03 14:20:00,68.28,68.34,68.25,68.28,28800.0,50.1158,50.1599,50.0938,50.1158,28800.0
2012-01-03 14:30:00,68.3,68.52,68.26,68.39,45600.0,50.1305,50.292,50.1012,50.1966,45600.0
2012-01-03 14:40:00,68.39,68.51,68.38,68.43,37400.0,50.1966,50.2847,50.1892,50.2259,37400.0
2012-01-03 14:50:00,68.43,68.49,68.41,68.46,27400.0,50.2259,50.27,50.2113,50.248,27400.0
2012-01-03 15:00:00,68.46,68.53,68.44,68.47,43100.0,50.248,50.2993,50.2333,50.2553,43100.0
2012-01-03 15:10:00,68.48,68.48,68.42,68.43,40400.0,50.2626,50.2626,50.2186,50.2259,40400.0
2012-01-03 15:20:00,68.43,68.45,68.26,68.27,55200.0,50.2259,50.2406,50.1012,50.1085,55200.0
2012-01-03 15:30:00,68.26,68.31,68.13,68.15,59900.0,50.1012,50.1379,50.0057,50.0204,59900.0
2012-01-03 15:40:00,68.15,68.29,68.13,68.23,74700.0,50.0204,50.1232,50.0057,50.0791,74700.0
2012-01-03 15:50:00,68.23,68.25,67.96,67.99,235500.0,50.0791,50.0938,49.881,49.903,235500.0
2012-01-04 09:30:00,68.57,68.99,68.25,68.44,125900.0,50.3287,50.637,50.0938,50.2333,125900.0
2012-01-04 09:40:00,68.44,68.52,68.25,68.48,67000.0,50.2333,50.292,50.0938,50.2626,67000.0
2012-01-04 09:50:00,68.48,68.52,68.41,68.5,68800.0,50.2626,50.292,50.2113,50.2773,68800.0
2012-01-04 10:00:00,68.49,68.49,68.16,68.21,57300.0,50.27,50.27,50.0278,50.0645,57300.0
2012-01-04 10:10:00,68.19,68.19,68.01,68.01,39900.0,50.0498,50.0498,49.9177,49.9177,39900.0
2012-01-04 10:20:00,68.01,68.19,67.98,68.16,38200.0,49.9177,50.0498,49.8956,50.0278,38200.0
2012-01-04 10:30:00,68.15,68.17,67.9,67.92,38200.0,50.0204,50.0351,49.8369,49.8516,38200.0
2012-01-04 10:40:00,67.91,67.99,67.89,67.98,35300.0,49.8443,49.903,49.8296,49.8956,35300.0
2012-01-04 10:50:00,67.99,68.06,67.98,68.06,55600.0,49.903,49.9544,49.8956,49.9544,55600.0
2012-01-04 11:00:00,68.04,68.1,68.01,68.02,36500.0,49.9397,49.9837,49.9177,49.925,36500.0
2012-01-04 11:10:00,67.99,68.12,67.99,68.09,37800.0,49.903,49.9984,49.903,49.9764,37800.0
2012-01-04 11:20:00,68.09,68.15,68.07,68.1,22800.0,49.9764,50.0204,49.9617,49.9837,22800.0
2012-01-04 11:30:00,68.11,68.11,68.01,68.1,36600.0,49.9911,49.9911,49.9177,49.9837,36600.0
2012-01-04 11:40:00,68.1,68.15,68.08,68.12,21200.0,49.9837,50.0204,49.969,49.9984,21200.0
2012-01-04 11:50:00,68.13,68.15,68.04,68.13,29400.0,50.0057,50.0204,49.9397,50.0057,29400.0
2012-01-04 12:00:00,68.13,68.34,68.11,68.31,36100.0,50.0057,50.1599,49.9911,50.1379,36100.0
2012-01-04 12:10:00,68.29,68.33,68.26,68.27,25100.0,50.1232,50.1525,50.1012,50.1085,25100.0
2012-01-04 12:20:00,68.28,68.29,68.22,68.25,21100.0,50.1158,50.1232,50.0718,50.0938,21100.0
2012-01-04 12:30:00,68.25,68.26,68.15,68.17,15600.0,50.0938,50.1012,50.0204,50.0351,15600.0
2012-01-04 12:40:00,68.16,68.26,68.16,68.24,23800.0,50.0278,50.1012,50.0278,50.0865,23800.0
2012-01-04 12:50:00,68.24,68.3,68.21,68.3,35100.0,50.0865,50.1305,50.0645,50.1305,35100.0
2012-01-04 13:00:00,68.28,68.28,68.22,68.22,39200.0,50.1158,50.1158,50.0718,50.0718,39200.0
2012-01-04 13:10:00,68.23,68.25,68.1,68.13,17400.0,50.0791,50.0938,49.9837,50.0057,17400.0
2012-01-04 13:20:00,68.14,68.18,68.09,68.16,16000.0,50.0131,50.0424,49.9764,50.0278,16000.0
2012-01-04 13:30:00,68.16,68.17,68.12,68.14,16800.0,50.0278,50.0351,49.9984,50.0131,16800.0
2012-01-04 13:40:00,68.14,68.25,68.12,68.23,24000.0,50.0131,50.0938,49.9984,50.0791,24000.0
2012-01-04 13:50:00,68.23,68.25,68.17,68.17,18500.0,50.0791,50.0938,50.0351,50.0351,18500.0
2012-01-04 14:00:00,68.17,68.17,68.05,68.11,26400.0,50.0351,50.0351,49.947,49.9911,26400.0
2012-01-04 14:10:00,68.09,68.11,67.97,68.1,19500.0,49.9764,49.9911,49.8883,49.9837,19500.0
2012-01-04 14:20:00,68.1,68.11,68.05,68.06,18700.0,49.9837,49.9911,49.947,49.9544,18700.0
2012-01-04 14:30:00,68.06,68.15,68.06,68.1,18600.0,49.9544,50.0204,49.9544,49.9837,18600.0
2012-01-04 14:40:00,68.11,68.16,68.05,68.07,42200.0,49.9911,50.0278,49.947,49.9617,42200.0
2012-01-04 14:50:00,68.06,68.15,68.06,68.09,24700.0,49.9544,50.0204,49.9544,49.9764,24700.0
2012-01-04 15:00:00,68.08,68.08,68.01,68.05,36800.0,49.969,49.969,49.9177,49.947,36800.0
2012-01-04 15:10:00,68.05,68.13,68.05,68.07,65600.0,49.947,50.0057,49.947,49.9617,65600.0
2012-01-04 15:20:00,68.06,68.11,68.06,68.09,33700.0,49.9544,49.9911,49.9544,49.9764,33700.0
2012-01-04 15:30:00,68.1,68.15,68.0,68.13,100100.0,49.9837,50.0204,49.9103,50.0057,100100.0
2012-01-04 15:40:00,68.13,68.15,68.05,68.1,85100.0,50.0057,50.0204,49.947,49.9837,85100.0
2012-01-04 15:50:00,68.1,68.17,68.02,68.09,204100.0,49.9837,50.0351,49.925,49.9764,204100.0
2012-01-05 09:30:00,67.75,67.81,67.4,67.46,55500.0,49.7268,49.7709,49.4699,49.514,55500.0
2012-01-05 09:40:00,67.45,67.64,67.35,67.6,58700.0,49.5066,49.6461,49.4332,49.6167,58700.0
2012-01-05 09:50:00,67.6,67.66,67.48,67.5,47100.0,49.6167,49.6608,49.5287,49.5433,47100.0
2012-01-05 10:00:00,67.52,67.52,67.26,67.4,56100.0,49.558,49.558,49.3672,49.4699,56100.0
2012-01-05 10:10:00,67.38,67.45,67.27,67.39,29700.0,49.4553,49.5066,49.3745,49.4626,29700.0
2012-01-05 10:20:00,67.41,67.42,67.09,67.09,110700.0,49.4773,49.4846,49.2424,49.2424,110700.0
2012-01-05 10:30:00,67.09,67.11,66.87,66.98,40400.0,49.2424,49.2571,49.0809,49.1617,40400.0
2012-01-05 10:40:00,66.97,67.09,66.95,66.97,21400.0,49.1543,49.2424,49.1397,49.1543,21400.0
2012-01-05 10:50:00,66.95,66.98,66.9,66.94,21700.0,49.1397,49.1617,49.103,49.1323,21700.0
2012-01-05 11:00:00,66.93,67.03,66.91,66.91,30000.0,49.125,49.1984,49.1103,49.1103,30000.0
2012-01-05 11:10:00,66.92,66.93,66.76,66.88,72700.0,49.1176,49.125,49.0002,49.0883,72700.0
2012-01-05 11:20:00,66.87,67.21,66.8,67.18,44500.0,49.0809,49.3305,49.0296,49.3085,44500.0
2012-01-05 11:30:00,67.2,67.27,67.16,67.2,20200.0,49.3231,49.3745,49.2938,49.3231,20200.0
2012-01-05 11:40:00,67.2,67.37,67.2,67.37,16100.0,49.3231,49.4479,49.3231,49.4479,16100.0
2012-01-05 11:50:00,67.38,67.38,67.28,67.29,19100.0,49.4553,49.4553,49.3819,49.3892,19100.0
2012-01-05 12:00:00,67.31,67.42,67.28,67.41,17500.0,49.4039,49.4846,49.3819,49.4773,17500.0
2012-01-05 12:10:00,67.44,67.48,67.36,67.44,18400.0,49.4993,49.5287,49.4406,49.4993,18400.0
2012-01-05 12:20:00,67.44,67.47,67.31,67.44,95400.0,49.4993,49.5213,49.4039,49.4993,95400.0
2012-01-05 12:30:00,67.44,67.45,67.2,67.2,34100.0,49.4993,49.5066,49.3231,49.3231,34100.0
2012-01-05 12:40:00,67.2,67.29,67.19,67.28,19800.0,49.3231,49.3892,49.3158,49.3819,19800.0
2012-01-05 12:50:00,67.29,67.43,67.23,67.4,21900.0,49.3892,49.492,49.3452,49.4699,21900.0
2012-01-05 13:00:00,67.4,67.41,67.31,67.35,15300.0,49.4699,49.4773,49.4039,49.4332,15300.0
2012-01-05 13:10:00,67.35,67.38,67.3,67.3,20800.0,49.4332,49.4553,49.3965,49.3965,20800.0
2012-01-05 13:20:00,67.3,67.38,67.27,67.38,18200.0,49.3965,49.4553,49.3745,49.4553,18200.0
2012-01-05 13:30:00,67.37,67.44,67.33,67.35,19600.0,49.4479,49.4993,49.4186,49.4332,19600.0
2012-01-05 13:40:00,67.36,67.41,67.27,67.37,64200.0,49.4406,49.4773,49.3745,49.4479,64200.0
2012-01-05 13:50:00,67.37,67.38,67.26,67.27,43100.0,49.4479,49.4553,49.3672,49.3745,43100.0
2012-01-05 14:00:00,67.27,67.43,67.26,67.42,35300.0,49.3745,49.492,49.3672,49.4846,35300.0
2012-01-05 14:10:00,67.43,67.47,67.33,67.38,37500.0,49.492,49.5213,49.4186,49.4553,37500.0
2012-01-05 14:20:00,67.38,67.46,67.34,67.34,21700.0,49.4553,49.514,49.4259,49.4259,21700.0
2012-01-05 14:30:00,67.36,67.39,67.28,67.29,34300.0,49.4406,49.4626,49.3819,49.3892,34300.0
2012-01-05 14:40:00,67.31,67.41,67.29,67.36,22100.0,49.4039,49.4773,49.3892,49.4406,22100.0
2012-01-05 14:50:00,67.35,67.41,67.31,67.31,19200.0,49.4332,49.4773,49.4039,49.4039,19200.0
2012-01-05 15:00:00,67.31,67.46,67.3,67.38,30300.0,49.4039,49.514,49.3965,49.4553,30300.0
2012-01-05 15:10:00,67.37,67.37,67.26,67.36,25200.0,49.4479,49.4479,49.3672,49.4406,25200.0
2012-01-05 15:20:00,67.36,67.4,67.28,67.28,42300.0,49.4406,49.4699,49.3819,49.3819,42300.0
2012-01-05 15:30:00,67.29,67.38,67.28,67.34,55700.0,49.3892,49.4553,49.3819,49.4259,55700.0
2012-01-05 15:40:00,67.34,67.42,67.29,67.37,80100.0,49.4259,49.4846,49.3892,49.4479,80100.0
2012-01-05 15:50:00,67.36,67.45,67.34,67.36,120700.0,49.4406,49.5066,49.4259,49.4406,120700.0
2012-01-06 09:30:00,67.6,67.76,67.44,67.57,78200.0,49.6167,49.7342,49.4993,49.5947,78200.0
2012-01-06 09:40:00,67.56,67.59,67.34,67.59,51200.0,49.5874,49.6094,49.4259,49.6094,51200.0
2012-01-06 09:50:00,67.6,67.61,67.38,67.58,78500.0,49.6167,49.6241,49.4553,49.6021,78500.0
2012-01-06 10:00:00,67.58,67.62,67.4,67.52,49400.0,49.6021,49.6314,49.4699,49.558,49400.0
2012-01-06 10:10:00,67.54,67.61,67.49,67.53,41600.0,49.5727,49.6241,49.536,49.5654,41600.0
2012-01-06 10:20:00,67.54,67.63,67.49,67.5,37500.0,49.5727,49.6388,49.536,49.5433,37500.0
2012-01-06 10:30:00,67.49,67.58,67.39,67.39,48400.0,49.536,49.6021,49.4626,49.4626,48400.0
2012-01-06 10:40:00,67.39,67.42,67.28,67.42,44700.0,49.4626,49.4846,49.3819,49.4846,44700.0
2012-01-06 10:50:00,67.43,67.43,67.24,67.28,37800.0,49.492,49.492,49.3525,49.3819,37800.0
2012-01-06 11:00:00,67.3,67.38,67.22,67.36,78600.0,49.3965,49.4553,49.3378,49.4406,78600.0
2012-01-06 11:10:00,67.35,67.35,67.2,67.26,30500.0,49.4332,49.4332,49.3231,49.3672,30500.0
2012-01-06 11:20:00,67.26,67.27,67.17,67.2,41900.0,49.3672,49.3745,49.3011,49.3231,41900.0
2012-01-06 11:30:00,67.19,67.38,67.19,67.37,42600.0,49.3158,49.4553,49.3158,49.4479,42600.0
2012-01-06 11:40:00,67.38,67.45,67.37,67.39,17800.0,49.4553,49.5066,49.4479,49.4626,17800.0
2012-01-06 11:50:00,67.41,67.41,67.24,67.28,43100.0,49.4773,49.4773,49.3525,49.3819,43100.0
2012-01-06 12:00:00,67.29,67.5,67.29,67.45,46800.0,49.3892,49.5433,49.3892,49.5066,46800.0
2012-01-06 12:10:00,67.45,67.52,67.4,67.48,126000.0,49.5066,49.558,49.4699,49.5287,126000.0
2012-01-06 12:20:00,67.47,67.53,67.44,67.5,34400.0,49.5213,49.5654,49.4993,49.5433,34400.0
2012-01-06 12:30:00,67.5,67.57,67.5,67.53,29200.0,49.5433,49.5947,49.5433,49.5654,29200.0
2012-01-06 12:40:00,67.53,67.54,67.43,67.48,24500.0,49.5654,49.5727,49.492,49.5287,24500.0
2012-01-06 12:50:00,67.49,67.54,67.46,67.52,46000.0,49.536,49.5727,49.514,49.558,46000.0
2012-01-06 13:00:00,67.51,67.59,67.5,67.56,29300.0,49.5507,49.6094,49.5433,49.5874,29300.0
2012-01-06 13:10:00,67.58,67.61,67.5,67.61,40600.0,49.6021,49.6241,49.5433,49.6241,40600.0
2012-01-06 13:20:00,67.63,67.63,67.48,67.48,28700.0,49.6388,49.6388,49.5287,49.5287,28700.0
2012-01-06 13:30:00,67.49,67.57,67.43,67.55,11800.0,49.536,49.5947,49.492,49.58,11800.0
2012-01-06 13:40:00,67.56,67.61,67.51,67.59,27800.0,49.5874,49.6241,49.5507,49.6094,27800.0
2012-01-06 13:50:00,67.6,67.75,67.53,67.67,28000.0,49.6167,49.7268,49.5654,49.6681,28000.0
2012-01-06 14:00:00,67.67,67.71,67.63,67.65,39500.0,49.6681,49.6975,49.6388,49.6534,39500.0
2012-01-06 14:10:00,67.65,67.65,67.52,67.56,17100.0,49.6534,49.6534,49.558,49.5874,17100.0
2012-01-06 14:20:00,67.56,67.62,67.54,67.59,22800.0,49.5874,49.6314,49.5727,49.6094,22800.0
2012-01-06 14:30:00,67.6,67.61,67.53,67.58,34100.0,49.6167,49.6241,49.5654,49.6021,34100.0
2012-01-06 14:40:00,67.58,67.64,67.57,67.6,54500.0,49.6021,49.6461,49.5947,49.6167,54500.0
2012-01-06 14:50:00,67.59,67.62,67.49,67.51,22000.0,49.6094,49.6314,49.536,49.5507,22000.0
2012-01-06 15:00:00,67.51,67.61,67.51,67.61,26200.0,49.5507,49.6241,49.5507,49.6241,26200.0
2012-01-06 15:10:00,67.6,67.67,67.6,67.64,28300.0,49.6167,49.6681,49.6167,49.6461,28300.0
2012-01-06 15:20:00,67.64,67.71,67.62,67.68,19900.0,49.6461,49.6975,49.6314,49.6755,19900.0
2012-01-06 15:30:00,67.67,67.7,67.62,67.63,33200.0,49.6681,49.6901,49.6314,49.6388,33200.0
2012-01-06 15:40:00,67.62,67.7,67.58,67.65,58800.0,49.6314,49.6901,49.6021,49.6534,58800.0
2012-01-06 15:50:00,67.66,67.67,67.54,67.62,93000.0,49.6608,49.6681,49.5727,49.6314,93000.0
2012-01-09 09:30:00,67.83,68.01,67.79,67.94,41900.0,49.7856,49.9177,49.7562,49.8663,41900.0
2012-01-09 09:40:00,67.93,67.97,67.66,67.74,16600.0,49.8589,49.8883,49.6608,49.7195,16600.0
2012-01-09 09:50:00,67.71,67.79,67.66,67.73,33500.0,49.6975,49.7562,49.6608,49.7122,33500.0
2012-01-09 10:00:00,67.73,67.73,67.57,67.71,46300.0,49.7122,49.7122,49.5947,49.6975,46300.0
2012-01-09 10:10:00,67.71,67.84,67.69,67.77,32100.0,49.6975,49.7929,49.6828,49.7415,32100.0
2012-01-09 10:20:00,67.79,67.82,67.62,67.7,123500.0,49.7562,49.7782,49.6314,49.6901,123500.0
2012-01-09 10:30:00,67.72,67.72,67.6,67.65,30800.0,49.7048,49.7048,49.6167,49.6534,30800.0
2012-01-09 10:40:00,67.64,67.66,67.39,67.41,44800.0,49.6461,49.6608,49.4626,49.4773,44800.0
2012-01-09 10:50:00,67.4,67.48,67.34,67.44,30200.0,49.4699,49.5287,49.4259,49.4993,30200.0
2012-01-09 11:00:00,67.43,67.47,67.33,67.41,19500.0,49.492,49.5213,49.4186,49.4773,19500.0
2012-01-09 11:10:00,67.41,67.45,67.31,67.35,18400.0,49.4773,49.5066,49.4039,49.4332,18400.0
2012-01-09 11:20:00,67.35,67.46,67.29,67.41,24600.0,49.4332,49.514,49.3892,49.4773,24600.0
2012-01-09 11:30:00,67.41,67.52,67.41,67.5,47500.0,49.4773,49.558,49.4773,49.5433,47500.0
2012-01-09 11:40:00,67.49,67.62,67.45,67.54,49200.0,49.536,49.6314,49.5066,49.5727,49200.0
2012-01-09 11:50:00,67.55,67.58,67.52,67.57,40600.0,49.58,49.6021,49.558,49.5947,40600.0
2012-01-09 12:00:00,67.61,67.66,67.59,67.63,33100.0,49.6241,49.6608,49.6094,49.6388,33100.0
2012-01-09 12:10:00,67.63,67.69,67.59,67.59,30000.0,49.6388,49.6828,49.6094,49.6094,30000.0
2012-01-09 12:20:00,67.6,67.78,67.59,67.78,71400.0,49.6167,49.7489,49.6094,49.7489,71400.0
2012-01-09 12:30:00,67.77,67.77,67.7,67.71,26900.0,49.7415,49.7415,49.6901,49.6975,26900.0
2012-01-09 12:40:00,67.72,67.77,67.62,67.77,21200.0,49.7048,49.7415,49.6314,49.7415,21200.0
2012-01-09 12:50:00,67.77,67.83,67.76,67.76,43000.0,49.7415,49.7856,49.7342,49.7342,43000.0
2012-01-09 13:00:00,67.77,67.9,67.77,67.85,69200.0,49.7415,49.8369,49.7415,49.8002,69200.0
2012-01-09 13:10:00,67.85,67.88,67.79,67.83,45700.0,49.8002,49.8223,49.7562,49.7856,45700.0
2012-01-09 13:20:00,67.84,67.93,67.83,67.89,34800.0,49.7929,49.8589,49.7856,49.8296,34800.0
2012-01-09 13:30:00,67.9,68.01,67.84,68.0,31700.0,49.8369,49.9177,49.7929,49.9103,31700.0
2012-01-09 13:40:00,68.01,68.12,67.96,68.08,32000.0,49.9177,49.9984,49.881,49.969,32000.0
2012-01-09 13:50:00,68.08,68.15,68.03,68.08,49100.0,49.969,50.0204,49.9323,49.969,49100.0
2012-01-09 14:00:00,68.1,68.21,68.05,68.16,43300.0,49.9837,50.0645,49.947,50.0278,43300.0
2012-01-09 14:10:00,68.17,68.17,68.13,68.15,32600.0,50.0351,50.0351,50.0057,50.0204,32600.0
2012-01-09 14:20:00,68.14,68.19,68.12,68.18,24700.0,50.0131,50.0498,49.9984,50.0424,24700.0
2012-01-09 14:30:00,68.19,68.25,68.12,68.12,24800.0,50.0498,50.0938,49.9984,49.9984,24800.0
2012-01-09 14:40:00,68.12,68.24,68.12,68.22,39000.0,49.9984,50.0865,49.9984,50.0718,39000.0
2012-01-09 14:50:00,68.23,68.26,68.17,68.19,53300.0,50.0791,50.1012,50.0351,50.0498,53300.0
2012-01-09 15:00:00,68.18,68.26,68.17,68.22,80300.0,50.0424,50.1012,50.0351,50.0718,80300.0
2012-01-09 15:10:00,68.22,68.25,68.19,68.24,45800.0,50.0718,50.0938,50.0498,50.0865,45800.0
2012-01-09 15:20:00,68.24,68.35,68.22,68.29,49400.0,50.0865,50.1672,50.0718,50.1232,49400.0
2012-01-09 15:30:00,68.29,68.36,68.25,68.35,68200.0,50.1232,50.1746,50.0938,50.1672,68200.0
2012-01-09 15:40:00,68.35,68.47,68.32,68.4,145000.0,50.1672,50.2553,50.1452,50.2039,145000.0
2012-01-09 15:50:00,68.39,68.48,68.36,68.36,245700.0,50.1966,50.2626,50.1746,50.1746,245700.0
2012-01-10 09:30:00,69.7,69.96,68.99,69.87,164200.0,51.1581,51.3489,50.637,51.2829,164200.0
2012-01-10 09:40:00,69.87,70.0,69.73,69.78,77600.0,51.2829,51.3783,51.1801,51.2168,77600.0
2012-01-10 09:50:00,69.76,69.86,69.44,69.6,74400.0,51.2021,51.2755,50.9673,51.0847,74400.0
2012-01-10 10:00:00,69.67,69.86,69.61,69.75,82700.0,51.1361,51.2755,51.092,51.1948,82700.0
2012-01-10 10:10:00,69.74,69.84,69.68,69.68,42900.0,51.1874,51.2608,51.1434,51.1434,42900.0
2012-01-10 10:20:00,69.68,69.87,69.64,69.87,67000.0,51.1434,51.2829,51.114,51.2829,67000.0
2012-01-10 10:30:00,69.86,70.0,69.85,69.97,56900.0,51.2755,51.3783,51.2682,51.3563,56900.0
2012-01-10 10:40:00,69.98,70.1,69.97,70.09,83600.0,51.3636,51.4517,51.3563,51.4443,83600.0
2012-01-10 10:50:00,70.08,70.2,70.01,70.14,67600.0,51.437,51.5251,51.3856,51.481,67600.0
2012-01-10 11:00:00,70.13,70.14,69.92,70.01,42500.0,51.4737,51.481,51.3196,51.3856,42500.0
2012-01-10 11:10:00,70.01,70.13,69.96,70.13,36000.0,51.3856,51.4737,51.3489,51.4737,36000.0
2012-01-10 11:20:00,70.11,70.2,70.05,70.15,50000.0,51.459,51.5251,51.415,51.4884,50000.0
2012-01-10 11:30:00,70.15,70.3,70.12,70.24,80100.0,51.4884,51.5985,51.4664,51.5544,80100.0
2012-01-10 11:40:00,70.24,70.4,70.21,70.39,79600.0,51.5544,51.6719,51.5324,51.6645,79600.0
2012-01-10 11:50:00,70.39,70.44,70.26,70.31,68300.0,51.6645,51.7012,51.5691,51.6058,68300.0
2012-01-10 12:00:00,70.31,70.34,70.23,70.26,71300.0,51.6058,51.6278,51.5471,51.5691,71300.0
2012-01-10 12:10:00,70.25,70.25,70.24,70.24,29000.0,51.5618,51.5618,51.5544,51.5544,29000.0
2012-01-10 12:20:00,70.24,70.28,70.24,70.24,63800.0,51.5544,51.5838,51.5544,51.5544,63800.0
2012-01-10 12:30:00,70.24,70.36,70.24,70.33,52200.0,51.5544,51.6425,51.5544,51.6205,52200.0
2012-01-10 12:40:00,70.32,70.34,70.17,70.19,66500.0,51.6132,51.6278,51.5031,51.5177,66500.0
2012-01-10 12:50:00,70.19,70.33,70.17,70.25,90000.0,51.5177,51.6205,51.5031,51.5618,90000.0
2012-01-10 13:00:00,70.25,70.25,70.14,70.17,60000.0,51.5618,51.5618,51.481,51.5031,60000.0
2012-01-10 13:10:00,70.18,70.18,70.03,70.06,38300.0,51.5104,51.5104,51.4003,51.4223,38300.0
2012-01-10 13:20:00,70.06,70.17,70.01,70.15,35500.0,51.4223,51.5031,51.3856,51.4884,35500.0
2012-01-10 13:30:00,70.14,70.2,70.09,70.1,47300.0,51.481,51.5251,51.4443,51.4517,47300.0
2012-01-10 13:40:00,70.11,70.17,70.06,70.1,30000.0,51.459,51.5031,51.4223,51.4517,30000.0
2012-01-10 13:50:00,70.11,70.21,70.08,70.17,70200.0,51.459,51.5324,51.437,51.5031,70200.0
2012-01-10 14:00:00,70.16,70.16,70.02,70.08,36400.0,51.4957,51.4957,51.393,51.437,36400.0
2012-01-10 14:10:00,70.08,70.15,70.0,70.1,55200.0,51.437,51.4884,51.3783,51.4517,55200.0
2012-01-10 14:20:00,70.1,70.1,70.01,70.08,33300.0,51.4517,51.4517,51.3856,51.437,33300.0
2012-01-10 14:30:00,70.09,70.09,69.95,69.97,39800.0,51.4443,51.4443,51.3416,51.3563,39800.0
2012-01-10 14:40:00,69.96,70.05,69.93,70.03,53400.0,51.3489,51.415,51.3269,51.4003,53400.0
2012-01-10 14:50:00,70.03,70.04,69.91,69.95,37300.0,51.4003,51.4076,51.3122,51.3416,37300.0
2012-01-10 15:00:00,69.95,70.06,69.87,69.88,101300.0,51.3416,51.4223,51.2829,51.2902,101300.0
2012-01-10 15:10:00,69.88,69.97,69.84,69.92,112300.0,51.2902,51.3563,51.2608,51.3196,112300.0
2012-01-10 15:20:00,69.92,69.99,69.89,69.94,66600.0,51.3196,51.3709,51.2975,51.3342,66600.0
2012-01-10 15:30:00,69.95,69.95,69.83,69.88,67800.0,51.3416,51.3416,51.2535,51.2902,67800.0
2012-01-10 15:40:00,69.89,69.98,69.85,69.88,154600.0,51.2975,51.3636,51.2682,51.2902,154600.0
2012-01-10 15:50:00,69.89,69.95,69.85,69.92,143200.0,51.2975,51.3416,51.2682,51.3196,143200.0
2012-01-11 09:30:00,69.54,69.87,69.45,69.71,59800.0,51.0407,51.2829,50.9746,51.1654,59800.0
2012-01-11 09:40:00,69.7,69.99,69.65,69.93,75200.0,51.1581,51.3709,51.1214,51.3269,75200.0
2012-01-11 09:50:00,69.93,70.05,69.86,69.88,36300.0,51.3269,51.415,51.2755,51.2902,36300.0
2012-01-11 10:00:00,69.86,69.88,69.65,69.67,56700.0,51.2755,51.2902,51.1214,51.1361,56700.0
2012-01-11 10:10:00,69.66,69.68,69.53,69.6,81000.0,51.1287,51.1434,51.0333,51.0847,81000.0
2012-01-11 10:20:00,69.6,69.8,69.56,69.65,34900.0,51.0847,51.2315,51.0553,51.1214,34900.0
2012-01-11 10:30:00,69.65,69.77,69.6,69.77,28600.0,51.1214,51.2095,51.0847,51.2095,28600.0
2012-01-11 10:40:00,69.77,69.84,69.67,69.68,43100.0,51.2095,51.2608,51.1361,51.1434,43100.0
2012-01-11 10:50:00,69.69,69.69,69.6,69.61,19600.0,51.1507,51.1507,51.0847,51.092,19600.0
2012-01-11 11:00:00,69.62,69.65,69.55,69.61,27800.0,51.0994,51.1214,51.048,51.092,27800.0
2012-01-11 11:10:00,69.6,69.71,69.57,69.71,28300.0,51.0847,51.1654,51.0627,51.1654,28300.0
2012-01-11 11:20:00,69.72,69.78,69.66,69.66,26900.0,51.1728,51.2168,51.1287,51.1287,26900.0
2012-01-11 11:30:00,69.65,69.77,69.65,69.67,20100.0,51.1214,51.2095,51.1214,51.1361,20100.0
2012-01-11 11:40:00,69.7,69.83,69.68,69.77,10500.0,51.1581,51.2535,51.1434,51.2095,10500.0
2012-01-11 11:50:00,69.75,69.84,69.75,69.82,20900.0,51.1948,51.2608,51.1948,51.2462,20900.0
2012-01-11 12:00:00,69.82,69.86,69.76,69.81,17700.0,51.2462,51.2755,51.2021,51.2388,17700.0
2012-01-11 12:10:00,69.83,69.93,69.82,69.93,22100.0,51.2535,51.3269,51.2462,51.3269,22100.0
2012-01-11 12:20:00,69.93,69.95,69.8,69.8,26300.0,51.3269,51.3416,51.2315,51.2315,26300.0
2012-01-11 12:30:00,69.81,69.86,69.76,69.84,34700.0,51.2388,51.2755,51.2021,51.2608,34700.0
2012-01-11 12:40:00,69.84,69.93,69.84,69.87,13300.0,51.2608,51.3269,51.2608,51.2829,13300.0
2012-01-11 12:50:00,69.88,69.98,69.88,69.97,32400.0,51.2902,51.3636,51.2902,51.3563,32400.0
2012-01-11 13:00:00,69.97,70.05,69.96,70.02,36900.0,51.3563,51.415,51.3489,51.393,36900.0
2012-01-11 13:10:00,70.01,70.01,69.87,69.9,17600.0,51.3856,51.3856,51.2829,51.3049,17600.0
2012-01-11 13:20:00,69.91,70.04,69.91,70.04,25700.0,51.3122,51.4076,51.3122,51.4076,25700.0
2012-01-11 13:30:00,70.03,70.12,69.97,70.03,15400.0,51.4003,51.4664,51.3563,51.4003,15400.0
2012-01-11 13:40:00,70.03,70.12,70.0,70.01,23800.0,51.4003,51.4664,51.3783,51.3856,23800.0
2012-01-11 13:50:00,70.0,70.07,69.96,70.04,17800.0,51.3783,51.4297,51.3489,51.4076,17800.0
2012-01-11 14:00:00,70.03,70.11,69.98,70.09,19200.0,51.4003,51.459,51.3636,51.4443,19200.0
2012-01-11 14:10:00,70.09,70.15,70.04,70.09,12600.0,51.4443,51.4884,51.4076,51.4443,12600.0
2012-01-11 14:20:00,70.09,70.09,69.97,70.05,17700.0,51.4443,51.4443,51.3563,51.415,17700.0
2012-01-11 14:30:00,70.05,70.09,70.01,70.09,16700.0,51.415,51.4443,51.3856,51.4443,16700.0
2012-01-11 14:40:00,70.08,70.16,70.06,70.06,20800.0,51.437,51.4957,51.4223,51.4223,20800.0
2012-01-11 14:50:00,70.06,70.08,69.97,69.99,14900.0,51.4223,51.437,51.3563,51.3709,14900.0
2012-01-11 15:00:00,69.99,70.06,69.97,70.03,17200.0,51.3709,51.4223,51.3563,51.4003,17200.0
2012-01-11 15:10:00,70.03,70.05,70.01,70.03,13900.0,51.4003,51.415,51.3856,51.4003,13900.0
2012-01-11 15:20:00,70.03,70.16,70.03,70.12,43300.0,51.4003,51.4957,51.4003,51.4664,43300.0
2012-01-11 15:30:00,70.12,70.13,70.06,70.12,39000.0,51.4664,51.4737,51.4223,51.4664,39000.0
2012-01-11 15:40:00,70.13,70.19,70.03,70.06,38700.0,51.4737,51.5177,51.4003,51.4223,38700.0
2012-01-11 15:50:00,70.06,70.12,70.02,70.06,64300.0,51.4223,51.4664,51.393,51.4223,64300.0
2012-01-12 09:30:00,70.27,70.86,70.16,70.81,83100.0,51.5765,52.0095,51.4957,51.9728,83100.0
2012-01-12 09:40:00,70.81,70.82,70.44,70.47,138500.0,51.9728,51.9801,51.7012,51.7232,138500.0
2012-01-12 09:50:00,70.48,70.55,70.38,70.54,58700.0,51.7306,51.782,51.6572,51.7746,58700.0
2012-01-12 10:00:00,70.52,70.58,70.21,70.28,82100.0,51.7599,51.804,51.5324,51.5838,82100.0
2012-01-12 10:10:00,70.27,70.31,70.09,70.3,69600.0,51.5765,51.6058,51.4443,51.5985,69600.0
2012-01-12 10:20:00,70.3,70.44,70.29,70.34,30000.0,51.5985,51.7012,51.5911,51.6278,30000.0
2012-01-12 10:30:00,70.35,70.39,70.24,70.32,31100.0,51.6352,51.6645,51.5544,51.6132,31100.0
2012-01-12 10:40:00,70.31,70.32,70.05,70.16,71900.0,51.6058,51.6132,51.415,51.4957,71900.0
2012-01-12 10:50:00,70.13,70.2,70.09,70.11,74000.0,51.4737,51.5251,51.4443,51.459,74000.0
2012-01-12 11:00:00,70.12,70.23,70.1,70.23,48100.0,51.4664,51.5471,51.4517,51.5471,48100.0
2012-01-12 11:10:00,70.23,70.29,70.18,70.25,41600.0,51.5471,51.5911,51.5104,51.5618,41600.0
2012-01-12 11:20:00,70.25,70.26,70.15,70.22,40400.0,51.5618,51.5691,51.4884,51.5398,40400.0
2012-01-12 11:30:00,70.22,70.38,70.21,70.37,30300.0,51.5398,51.6572,51.5324,51.6498,30300.0
2012-01-12 11:40:00,70.38,70.41,70.36,70.37,16700.0,51.6572,51.6792,51.6425,51.6498,16700.0
2012-01-12 11:50:00,70.38,70.41,70.3,70.3,23900.0,51.6572,51.6792,51.5985,51.5985,23900.0
2012-01-12 12:00:00,70.31,70.35,70.27,70.32,20900.0,51.6058,51.6352,51.5765,51.6132,20900.0
2012-01-12 12:10:00,70.34,70.51,70.33,70.5,16500.0,51.6278,51.7526,51.6205,51.7453,16500.0
2012-01-12 12:20:00,70.51,70.53,70.42,70.43,13800.0,51.7526,51.7673,51.6865,51.6939,13800.0
2012-01-12 12:30:00,70.43,70.5,70.4,70.45,11200.0,51.6939,51.7453,51.6719,51.7086,11200.0
2012-01-12 12:40:00,70.45,70.5,70.39,70.47,28600.0,51.7086,51.7453,51.6645,51.7232,28600.0
2012-01-12 12:50:00,70.46,70.6,70.45,70.57,26800.0,51.7159,51.8187,51.7086,51.7966,26800.0
2012-01-12 13:00:00,70.57,70.73,70.56,70.66,16200.0,51.7966,51.9141,51.7893,51.8627,16200.0
2012-01-12 13:10:00,70.65,70.66,70.58,70.65,30000.0,51.8554,51.8627,51.804,51.8554,30000.0
2012-01-12 13:20:00,70.66,70.66,70.59,70.61,12600.0,51.8627,51.8627,51.8113,51.826,12600.0
2012-01-12 13:30:00,70.62,70.69,70.57,70.57,18500.0,51.8333,51.8847,51.7966,51.7966,18500.0
2012-01-12 13:40:00,70.58,70.66,70.56,70.61,20200.0,51.804,51.8627,51.7893,51.826,20200.0
2012-01-12 13:50:00,70.62,70.68,70.62,70.66,47700.0,51.8333,51.8774,51.8333,51.8627,47700.0
2012-01-12 14:00:00,70.66,70.71,70.64,70.64,24100.0,51.8627,51.8994,51.848,51.848,24100.0
2012-01-12 14:10:00,70.64,70.73,70.64,70.68,20600.0,51.848,51.9141,51.848,51.8774,20600.0
2012-01-12 14:20:00,70.69,70.84,70.69,70.79,16000.0,51.8847,51.9948,51.8847,51.9581,16000.0
2012-01-12 14:30:00,70.79,70.95,70.78,70.95,33600.0,51.9581,52.0756,51.9508,52.0756,33600.0
2012-01-12 14:40:00,70.96,71.03,70.95,70.97,47900.0,52.0829,52.1343,52.0756,52.0902,47900.0
2012-01-12 14:50:00,70.97,71.03,70.94,70.96,28000.0,52.0902,52.1343,52.0682,52.0829,28000.0
2012-01-12 15:00:00,70.96,70.98,70.91,70.96,21900.0,52.0829,52.0976,52.0462,52.0829,21900.0
2012-01-12 15:10:00,70.96,71.01,70.94,71.0,22800.0,52.0829,52.1196,52.0682,52.1123,22800.0
2012-01-12 15:20:00,70.98,71.02,70.94,70.95,18500.0,52.0976,52.1269,52.0682,52.0756,18500.0
2012-01-12 15:30:00,70.95,70.97,70.89,70.91,27400.0,52.0756,52.0902,52.0315,52.0462,27400.0
2012-01-12 15:40:00,70.91,71.04,70.86,71.0,60600.0,52.0462,52.1416,52.0095,52.1123,60600.0
2012-01-12 15:50:00,71.0,71.09,70.93,70.94,87100.0,52.1123,52.1783,52.0609,52.0682,87100.0
2012-01-13 09:30:00,70.24,70.7,70.01,70.7,55200.0,51.5544,51.8921,51.3856,51.8921,55200.0
2012-01-13 09:40:00,70.63,70.71,70.36,70.61,57600.0,51.8407,51.8994,51.6425,51.826,57600.0
2012-01-13 09:50:00,70.61,70.94,70.52,70.93,79200.0,51.826,52.0682,51.7599,52.0609,79200.0
2012-01-13 10:00:00,70.92,70.97,70.58,70.6,64700.0,52.0535,52.0902,51.804,51.8187,64700.0
2012-01-13 10:10:00,70.61,70.61,70.3,70.35,99800.0,51.826,51.826,51.5985,51.6352,99800.0
2012-01-13 10:20:00,70.33,70.62,70.33,70.62,81400.0,51.6205,51.8333,51.6205,51.8333,81400.0
2012-01-13 10:30:00,70.6,70.62,70.47,70.52,55700.0,51.8187,51.8333,51.7232,51.7599,55700.0
2012-01-13 10:40:00,70.5,70.62,70.41,70.41,36000.0,51.7453,51.8333,51.6792,51.6792,36000.0
2012-01-13 10:50:00,70.4,70.61,70.39,70.58,56600.0,51.6719,51.826,51.6645,51.804,56600.0
2012-01-13 11:00:00,70.56,70.7,70.51,70.6,40300.0,51.7893,51.8921,51.7526,51.8187,40300.0
2012-01-13 11:10:00,70.58,70.7,70.58,70.7,26300.0,51.804,51.8921,51.804,51.8921,26300.0
2012-01-13 11:20:00,70.7,70.71,70.67,70.68,43200.0,51.8921,51.8994,51.87,51.8774,43200.0
2012-01-13 11:30:00,70.68,70.7,70.66,70.68,29400.0,51.8774,51.8921,51.8627,51.8774,29400.0
2012-01-13 11:40:00,70.68,70.7,70.63,70.65,20200.0,51.8774,51.8921,51.8407,51.8554,20200.0
2012-01-13 11:50:00,70.64,70.74,70.52,70.53,75100.0,51.848,51.9214,51.7599,51.7673,75100.0
2012-01-13 12:00:00,70.53,70.59,70.5,70.59,37000.0,51.7673,51.8113,51.7453,51.8113,37000.0
2012-01-13 12:10:00,70.58,70.58,70.49,70.54,24100.0,51.804,51.804,51.7379,51.7746,24100.0
2012-01-13 12:20:00,70.53,70.55,70.48,70.53,18300.0,51.7673,51.782,51.7306,51.7673,18300.0
2012-01-13 12:30:00,70.51,70.54,70.47,70.51,20600.0,51.7526,51.7746,51.7232,51.7526,20600.0
2012-01-13 12:40:00,70.51,70.56,70.48,70.5,24500.0,51.7526,51.7893,51.7306,51.7453,24500.0
2012-01-13 12:50:00,70.49,70.56,70.46,70.51,26800.0,51.7379,51.7893,51.7159,51.7526,26800.0
2012-01-13 13:00:00,70.5,70.54,70.45,70.47,54400.0,51.7453,51.7746,51.7086,51.7232,54400.0
2012-01-13 13:10:00,70.48,70.54,70.45,70.5,59400.0,51.7306,51.7746,51.7086,51.7453,59400.0
2012-01-13 13:20:00,70.5,70.59,70.49,70.52,29300.0,51.7453,51.8113,51.7379,51.7599,29300.0
2012-01-13 13:30:00,70.5,70.55,70.48,70.51,28900.0,51.7453,51.782,51.7306,51.7526,28900.0
2012-01-13 13:40:00,70.51,70.59,70.5,70.58,16500.0,51.7526,51.8113,51.7453,51.804,16500.0
2012-01-13 13:50:00,70.57,70.7,70.53,70.69,17200.0,51.7966,51.8921,51.7673,51.8847,17200.0
2012-01-13 14:00:00,70.69,70.69,70.61,70.65,12600.0,51.8847,51.8847,51.826,51.8554,12600.0
2012-01-13 14:10:00,70.65,70.68,70.56,70.61,18200.0,51.8554,51.8774,51.7893,51.826,18200.0
2012-01-13 14:20:00,70.61,70.65,70.6,70.62,15300.0,51.826,51.8554,51.8187,51.8333,15300.0
2012-01-13 14:30:00,70.64,70.67,70.6,70.67,33600.0,51.848,51.87,51.8187,51.87,33600.0
2012-01-13 14:40:00,70.66,70.67,70.56,70.56,11300.0,51.8627,51.87,51.7893,51.7893,11300.0
2012-01-13 14:50:00,70.57,70.63,70.53,70.61,23800.0,51.7966,51.8407,51.7673,51.826,23800.0
2012-01-13 15:00:00,70.61,70.73,70.6,70.72,23000.0,51.826,51.9141,51.8187,51.9067,23000.0
2012-01-13 15:10:00,70.71,70.71,70.66,70.66,19200.0,51.8994,51.8994,51.8627,51.8627,19200.0
2012-01-13 15:20:00,70.65,70.66,70.59,70.65,44600.0,51.8554,51.8627,51.8113,51.8554,44600.0
2012-01-13 15:30:00,70.65,70.72,70.64,70.65,46600.0,51.8554,51.9067,51.848,51.8554,46600.0
2012-01-13 15:40:00,70.65,70.67,70.61,70.63,47600.0,51.8554,51.87,51.826,51.8407,47600.0
2012-01-13 15:50:00,70.62,70.64,70.54,70.62,102800.0,51.8333,51.848,51.7746,51.8333,102800.0
2012-01-17 09:30:00,71.3,71.7,71.3,71.54,74700.0,52.3324,52.626,52.3324,52.5086,74700.0
2012-01-17 09:40:00,71.53,71.69,71.47,71.65,41700.0,52.5013,52.6187,52.4572,52.5893,41700.0
2012-01-17 09:50:00,71.67,71.69,71.47,71.53,36500.0,52.604,52.6187,52.4572,52.5013,36500.0
2012-01-17 10:00:00,71.52,71.55,71.37,71.55,49500.0,52.4939,52.5159,52.3838,52.5159,49500.0
2012-01-17 10:10:00,71.56,71.59,71.44,71.5,51300.0,52.5233,52.5453,52.4352,52.4792,51300.0
2012-01-17 10:20:00,71.49,71.62,71.47,71.55,34600.0,52.4719,52.5673,52.4572,52.5159,34600.0
2012-01-17 10:30:00,71.53,71.61,71.47,71.53,39900.0,52.5013,52.56,52.4572,52.5013,39900.0
2012-01-17 10:40:00,71.52,71.53,71.37,71.43,34900.0,52.4939,52.5013,52.3838,52.4279,34900.0
2012-01-17 10:50:00,71.44,71.67,71.4,71.61,41300.0,52.4352,52.604,52.4058,52.56,41300.0
2012-01-17 11:00:00,71.61,71.66,71.58,71.61,37100.0,52.56,52.5967,52.538,52.56,37100.0
2012-01-17 11:10:00,71.64,71.77,71.62,71.74,36200.0,52.582,52.6774,52.5673,52.6554,36200.0
2012-01-17 11:20:00,71.73,71.83,71.63,71.69,92000.0,52.6481,52.7215,52.5747,52.6187,92000.0
2012-01-17 11:30:00,71.68,71.74,71.53,71.63,39900.0,52.6114,52.6554,52.5013,52.5747,39900.0
2012-01-17 11:40:00,71.62,71.64,71.51,71.58,24200.0,52.5673,52.582,52.4866,52.538,24200.0
2012-01-17 11:50:00,71.56,71.67,71.52,71.66,45500.0,52.5233,52.604,52.4939,52.5967,45500.0
2012-01-17 12:00:00,71.66,71.7,71.63,71.63,20600.0,52.5967,52.626,52.5747,52.5747,20600.0
2012-01-17 12:10:00,71.63,71.76,71.63,71.74,25900.0,52.5747,52.6701,52.5747,52.6554,25900.0
2012-01-17 12:20:00,71.74,71.83,71.63,71.63,32000.0,52.6554,52.7215,52.5747,52.5747,32000.0
2012-01-17 12:30:00,71.64,71.64,71.55,71.58,64800.0,52.582,52.582,52.5159,52.538,64800.0
2012-01-17 12:40:00,71.59,71.65,71.56,71.59,35000.0,52.5453,52.5893,52.5233,52.5453,35000.0
2012-01-17 12:50:00,71.59,71.64,71.53,71.6,34300.0,52.5453,52.582,52.5013,52.5526,34300.0
2012-01-17 13:00:00,71.59,71.6,71.53,71.57,26900.0,52.5453,52.5526,52.5013,52.5306,26900.0
2012-01-17 13:10:00,71.58,71.65,71.56,71.58,22600.0,52.538,52.5893,52.5233,52.538,22600.0
2012-01-17 13:20:00,71.58,71.63,71.52,71.62,50100.0,52.538,52.5747,52.4939,52.5673,50100.0
2012-01-17 13:30:00,71.6,71.62,71.55,71.6,34900.0,52.5526,52.5673,52.5159,52.5526,34900.0
2012-01-17 13:40:00,71.59,71.61,71.55,71.6,39300.0,52.5453,52.56,52.5159,52.5526,39300.0
2012-01-17 13:50:00,71.6,71.63,71.52,71.55,43900.0,52.5526,52.5747,52.4939,52.5159,43900.0
2012-01-17 14:00:00,71.53,71.63,71.52,71.63,27300.0,52.5013,52.5747,52.4939,52.5747,27300.0
2012-01-17 14:10:00,71.61,71.62,71.52,71.56,22100.0,52.56,52.5673,52.4939,52.5233,22100.0
2012-01-17 14:20:00,71.56,71.62,71.55,71.57,37600.0,52.5233,52.5673,52.5159,52.5306,37600.0
2012-01-17 14:30:00,71.57,71.6,71.48,71.5,35400.0,52.5306,52.5526,52.4646,52.4792,35400.0
2012-01-17 14:40:00,71.5,71.54,71.45,71.5,90400.0,52.4792,52.5086,52.4425,52.4792,90400.0
2012-01-17 14:50:00,71.5,71.53,71.48,71.52,41600.0,52.4792,52.5013,52.4646,52.4939,41600.0
2012-01-17 15:00:00,71.53,71.54,71.48,71.52,76800.0,52.5013,52.5086,52.4646,52.4939,76800.0
2012-01-17 15:10:00,71.5,71.52,71.49,71.52,54500.0,52.4792,52.4939,52.4719,52.4939,54500.0
2012-01-17 15:20:00,71.51,71.55,71.5,71.52,41300.0,52.4866,52.5159,52.4792,52.4939,41300.0
2012-01-17 15:30:00,71.52,71.58,71.47,71.52,95000.0,52.4939,52.538,52.4572,52.4939,95000.0
2012-01-17 15:40:00,71.53,71.54,71.44,71.5,70900.0,52.5013,52.5086,52.4352,52.4792,70900.0
2012-01-17 15:50:00,71.5,71.54,71.41,71.43,97200.0,52.4792,52.5086,52.4132,52.4279,97200.0
2012-01-18 09:30:00,70.98,71.25,70.79,70.89,168200.0,52.4395,52.6389,52.2991,52.373,168200.0
2012-01-18 09:40:00,70.89,71.36,70.89,71.29,50100.0,52.373,52.7202,52.373,52.6685,50100.0
2012-01-18 09:50:00,71.28,71.6,71.28,71.52,53600.0,52.6611,52.8975,52.6611,52.8384,53600.0
2012-01-18 10:00:00,71.54,71.62,71.27,71.41,42700.0,52.8532,52.9123,52.6537,52.7571,42700.0
2012-01-18 10:10:00,71.42,71.47,71.32,71.43,25100.0,52.7645,52.8015,52.6907,52.7719,25100.0
2012-01-18 10:20:00,71.41,71.47,71.37,71.4,48500.0,52.7571,52.8015,52.7276,52.7498,48500.0
2012-01-18 10:30:00,71.39,71.44,71.28,71.32,39400.0,52.7424,52.7793,52.6611,52.6907,39400.0
2012-01-18 10:40:00,71.33,71.35,71.22,71.26,36100.0,52.698,52.7128,52.6168,52.6463,36100.0
2012-01-18 10:50:00,71.26,71.38,71.23,71.31,32900.0,52.6463,52.735,52.6242,52.6833,32900.0
2012-01-18 11:00:00,71.3,71.45,71.3,71.4,32000.0,52.6759,52.7867,52.6759,52.7498,32000.0
2012-01-18 11:10:00,71.4,71.45,71.3,71.35,46200.0,52.7498,52.7867,52.6759,52.7128,46200.0
2012-01-18 11:20:00,71.37,71.38,71.22,71.31,42900.0,52.7276,52.735,52.6168,52.6833,42900.0
2012-01-18 11:30:00,71.3,71.36,71.14,71.21,39100.0,52.6759,52.7202,52.5577,52.6094,39100.0
2012-01-18 11:40:00,71.22,71.27,71.17,71.19,25100.0,52.6168,52.6537,52.5798,52.5946,25100.0
2012-01-18 11:50:00,71.19,71.25,71.16,71.21,36000.0,52.5946,52.6389,52.5724,52.6094,36000.0
2012-01-18 12:00:00,71.21,71.35,71.16,71.24,95000.0,52.6094,52.7128,52.5724,52.6315,95000.0
2012-01-18 12:10:00,71.24,71.37,71.23,71.26,20400.0,52.6315,52.7276,52.6242,52.6463,20400.0
2012-01-18 12:20:00,71.28,71.42,71.28,71.34,19400.0,52.6611,52.7645,52.6611,52.7054,19400.0
2012-01-18 12:30:00,71.35,71.4,71.31,71.31,15500.0,52.7128,52.7498,52.6833,52.6833,15500.0
2012-01-18 12:40:00,71.33,71.4,71.3,71.31,19100.0,52.698,52.7498,52.6759,52.6833,19100.0
2012-01-18 12:50:00,71.32,71.48,71.32,71.46,25700.0,52.6907,52.8089,52.6907,52.7941,25700.0
2012-01-18 13:00:00,71.47,71.51,71.42,71.48,14200.0,52.8015,52.831,52.7645,52.8089,14200.0
2012-01-18 13:10:00,71.47,71.57,71.41,71.46,20900.0,52.8015,52.8753,52.7571,52.7941,20900.0
2012-01-18 13:20:00,71.49,71.53,71.46,71.47,14700.0,52.8162,52.8458,52.7941,52.8015,14700.0
2012-01-18 13:30:00,71.47,71.56,71.43,71.46,22300.0,52.8015,52.868,52.7719,52.7941,22300.0
2012-01-18 13:40:00,71.45,71.47,71.35,71.35,17100.0,52.7867,52.8015,52.7128,52.7128,17100.0
2012-01-18 13:50:00,71.35,71.35,71.22,71.24,22900.0,52.7128,52.7128,52.6168,52.6315,22900.0
2012-01-18 14:00:00,71.25,71.38,71.25,71.36,14800.0,52.6389,52.735,52.6389,52.7202,14800.0
2012-01-18 14:10:00,71.35,71.35,71.27,71.3,28800.0,52.7128,52.7128,52.6537,52.6759,28800.0
2012-01-18 14:20:00,71.32,71.37,71.28,71.37,7500.0,52.6907,52.7276,52.6611,52.7276,7500.0
2012-01-18 14:30:00,71.37,71.38,71.29,71.3,21400.0,52.7276,52.735,52.6685,52.6759,21400.0
2012-01-18 14:40:00,71.29,71.37,71.29,71.35,19400.0,52.6685,52.7276,52.6685,52.7128,19400.0
2012-01-18 14:50:00,71.34,71.36,71.29,71.34,35600.0,52.7054,52.7202,52.6685,52.7054,35600.0
2012-01-18 15:00:00,71.35,71.4,71.33,71.33,36400.0,52.7128,52.7498,52.698,52.698,36400.0
2012-01-18 15:10:00,71.34,71.53,71.34,71.42,38200.0,52.7054,52.8458,52.7054,52.7645,38200.0
2012-01-18 15:20:00,71.45,71.69,71.45,71.57,59400.0,52.7867,52.964,52.7867,52.8753,59400.0
2012-01-18 15:30:00,71.57,71.57,71.52,71.52,45100.0,52.8753,52.8753,52.8384,52.8384,45100.0
2012-01-18 15:40:00,71.52,71.55,71.47,71.5,68800.0,52.8384,52.8606,52.8015,52.8236,68800.0
2012-01-18 15:50:00,71.5,71.62,71.49,71.59,131000.0,52.8236,52.9123,52.8162,52.8901,131000.0
2012-01-19 09:30:00,71.84,71.95,71.59,71.64,52400.0,53.0748,53.1561,52.8901,52.9271,52400.0
2012-01-19 09:40:00,71.64,71.69,71.59,71.66,48300.0,52.9271,52.964,52.8901,52.9418,48300.0
2012-01-19 09:50:00,71.65,71.8,71.59,71.8,53400.0,52.9345,53.0453,52.8901,53.0453,53400.0
2012-01-19 10:00:00,71.8,71.82,71.55,71.8,49200.0,53.0453,53.06,52.8606,53.0453,49200.0
2012-01-19 10:10:00,71.81,71.93,71.77,71.88,23900.0,53.0527,53.1413,53.0231,53.1044,23900.0
2012-01-19 10:20:00,71.9,71.99,71.77,71.9,47900.0,53.1191,53.1856,53.0231,53.1191,47900.0
2012-01-19 10:30:00,71.91,72.0,71.86,71.98,28500.0,53.1265,53.193,53.0896,53.1783,28500.0
2012-01-19 10:40:00,71.98,72.01,71.93,72.0,39700.0,53.1783,53.2004,53.1413,53.193,39700.0
2012-01-19 10:50:00,71.99,72.06,71.91,71.96,47300.0,53.1856,53.2374,53.1265,53.1635,47300.0
2012-01-19 11:00:00,71.97,72.09,71.97,72.07,45500.0,53.1709,53.2595,53.1709,53.2447,45500.0
2012-01-19 11:10:00,72.08,72.11,72.05,72.08,16000.0,53.2521,53.2743,53.23,53.2521,16000.0
2012-01-19 11:20:00,72.1,72.25,72.08,72.19,23000.0,53.2669,53.3777,53.2521,53.3334,23000.0
2012-01-19 11:30:00,72.2,72.25,72.18,72.18,16400.0,53.3408,53.3777,53.326,53.326,16400.0
2012-01-19 11:40:00,72.18,72.2,72.14,72.18,22700.0,53.326,53.3408,53.2965,53.326,22700.0
2012-01-19 11:50:00,72.18,72.22,72.13,72.13,18900.0,53.326,53.3556,53.2891,53.2891,18900.0
2012-01-19 12:00:00,72.14,72.25,72.14,72.24,11500.0,53.2965,53.3777,53.2965,53.3703,11500.0
2012-01-19 12:10:00,72.25,72.28,72.21,72.22,26000.0,53.3777,53.3999,53.3482,53.3556,26000.0
2012-01-19 12:20:00,72.23,72.25,72.12,72.12,21100.0,53.363,53.3777,53.2817,53.2817,21100.0
2012-01-19 12:30:00,72.13,72.28,72.12,72.27,18000.0,53.2891,53.3999,53.2817,53.3925,18000.0
2012-01-19 12:40:00,72.26,72.26,72.18,72.26,17800.0,53.3851,53.3851,53.326,53.3851,17800.0
2012-01-19 12:50:00,72.25,72.33,72.25,72.31,13100.0,53.3777,53.4368,53.3777,53.4221,13100.0
2012-01-19 13:00:00,72.3,72.42,72.27,72.39,22300.0,53.4147,53.5033,53.3925,53.4812,22300.0
2012-01-19 13:10:00,72.38,72.43,72.35,72.37,9600.0,53.4738,53.5107,53.4516,53.4664,9600.0
2012-01-19 13:20:00,72.36,72.44,72.34,72.43,34000.0,53.459,53.5181,53.4442,53.5107,34000.0
2012-01-19 13:30:00,72.43,72.43,72.3,72.3,10500.0,53.5107,53.5107,53.4147,53.4147,10500.0
2012-01-19 13:40:00,72.31,72.32,72.26,72.31,16700.0,53.4221,53.4294,53.3851,53.4221,16700.0
2012-01-19 13:50:00,72.3,72.33,72.24,72.24,21000.0,53.4147,53.4368,53.3703,53.3703,21000.0
2012-01-19 14:00:00,72.25,72.37,72.24,72.35,18800.0,53.3777,53.4664,53.3703,53.4516,18800.0
2012-01-19 14:10:00,72.37,72.43,72.34,72.35,14200.0,53.4664,53.5107,53.4442,53.4516,14200.0
2012-01-19 14:20:00,72.34,72.38,72.33,72.33,59700.0,53.4442,53.4738,53.4368,53.4368,59700.0
2012-01-19 14:30:00,72.32,72.34,72.25,72.29,12900.0,53.4294,53.4442,53.3777,53.4073,12900.0
2012-01-19 14:40:00,72.29,72.3,72.23,72.27,19400.0,53.4073,53.4147,53.363,53.3925,19400.0
2012-01-19 14:50:00,72.25,72.3,72.25,72.28,11400.0,53.3777,53.4147,53.3777,53.3999,11400.0
2012-01-19 15:00:00,72.28,72.35,72.28,72.33,25300.0,53.3999,53.4516,53.3999,53.4368,25300.0
2012-01-19 15:10:00,72.32,72.32,72.26,72.31,26600.0,53.4294,53.4294,53.3851,53.4221,26600.0
2012-01-19 15:20:00,72.3,72.35,72.25,72.32,27600.0,53.4147,53.4516,53.3777,53.4294,27600.0
2012-01-19 15:30:00,72.32,72.32,72.25,72.26,33000.0,53.4294,53.4294,53.3777,53.3851,33000.0
2012-01-19 15:40:00,72.26,72.26,72.15,72.15,52800.0,53.3851,53.3851,53.3038,53.3038,52800.0
2012-01-19 15:50:00,72.15,72.24,72.12,72.22,99900.0,53.3038,53.3703,53.2817,53.3556,99900.0
2012-01-20 09:30:00,72.33,72.66,72.33,72.5,308600.0,53.4368,53.6806,53.4368,53.5624,308600.0
2012-01-20 09:40:00,72.51,72.56,72.34,72.46,116000.0,53.5698,53.6068,53.4442,53.5329,116000.0
2012-01-20 09:50:00,72.46,72.51,72.33,72.38,66200.0,53.5329,53.5698,53.4368,53.4738,66200.0
2012-01-20 10:00:00,72.37,72.39,72.07,72.17,119000.0,53.4664,53.4812,53.2447,53.3186,119000.0
2012-01-20 10:10:00,72.17,72.41,72.17,72.33,56800.0,53.3186,53.4959,53.3186,53.4368,56800.0
2012-01-20 10:20:00,72.3,72.35,72.25,72.31,46900.0,53.4147,53.4516,53.3777,53.4221,46900.0
2012-01-20 10:30:00,72.32,72.34,72.13,72.19,37900.0,53.4294,53.4442,53.2891,53.3334,37900.0
2012-01-20 10:40:00,72.19,72.19,72.09,72.09,77000.0,53.3334,53.3334,53.2595,53.2595,77000.0
2012-01-20 10:50:00,72.1,72.12,71.93,72.02,42900.0,53.2669,53.2817,53.1413,53.2078,42900.0
2012-01-20 11:00:00,72.03,72.1,71.8,71.81,36000.0,53.2152,53.2669,53.0453,53.0527,36000.0
2012-01-20 11:10:00,71.81,71.94,71.77,71.94,44700.0,53.0527,53.1487,53.0231,53.1487,44700.0
2012-01-20 11:20:00,71.94,72.09,71.94,72.08,47200.0,53.1487,53.2595,53.1487,53.2521,47200.0
2012-01-20 11:30:00,72.08,72.18,72.01,72.07,111000.0,53.2521,53.326,53.2004,53.2447,111000.0
2012-01-20 11:40:00,72.07,72.12,72.0,72.01,28800.0,53.2447,53.2817,53.193,53.2004,28800.0
2012-01-20 11:50:00,72.02,72.08,71.95,72.03,27600.0,53.2078,53.2521,53.1561,53.2152,27600.0
2012-01-20 12:00:00,72.03,72.07,71.97,72.02,24000.0,53.2152,53.2447,53.1709,53.2078,24000.0
2012-01-20 12:10:00,72.03,72.08,72.01,72.03,17300.0,53.2152,53.2521,53.2004,53.2152,17300.0
2012-01-20 12:20:00,72.03,72.15,72.02,72.15,25200.0,53.2152,53.3038,53.2078,53.3038,25200.0
2012-01-20 12:30:00,72.14,72.15,72.03,72.13,23900.0,53.2965,53.3038,53.2152,53.2891,23900.0
2012-01-20 12:40:00,72.13,72.21,72.11,72.16,23000.0,53.2891,53.3482,53.2743,53.3112,23000.0
2012-01-20 12:50:00,72.17,72.23,72.17,72.21,8300.0,53.3186,53.363,53.3186,53.3482,8300.0
2012-01-20 13:00:00,72.22,72.33,72.21,72.33,10500.0,53.3556,53.4368,53.3482,53.4368,10500.0
2012-01-20 13:10:00,72.32,72.33,72.32,72.32,9400.0,53.4294,53.4368,53.4294,53.4294,9400.0
2012-01-20 13:20:00,72.33,72.39,72.32,72.39,24300.0,53.4368,53.4812,53.4294,53.4812,24300.0
2012-01-20 13:30:00,72.39,72.47,72.38,72.47,18900.0,53.4812,53.5403,53.4738,53.5403,18900.0
2012-01-20 13:40:00,72.46,72.51,72.44,72.44,30200.0,53.5329,53.5698,53.5181,53.5181,30200.0
2012-01-20 13:50:00,72.44,72.51,72.44,72.46,17600.0,53.5181,53.5698,53.5181,53.5329,17600.0
2012-01-20 14:00:00,72.46,72.48,72.38,72.41,24200.0,53.5329,53.5476,53.4738,53.4959,24200.0
2012-01-20 14:10:00,72.4,72.4,72.32,72.33,12500.0,53.4885,53.4885,53.4294,53.4368,12500.0
2012-01-20 14:20:00,72.34,72.4,72.28,72.31,16700.0,53.4442,53.4885,53.3999,53.4221,16700.0
2012-01-20 14:30:00,72.29,72.3,72.19,72.24,17200.0,53.4073,53.4147,53.3334,53.3703,17200.0
2012-01-20 14:40:00,72.25,72.27,72.17,72.18,11400.0,53.3777,53.3925,53.3186,53.326,11400.0
2012-01-20 14:50:00,72.19,72.22,72.15,72.2,17000.0,53.3334,53.3556,53.3038,53.3408,17000.0
2012-01-20 15:00:00,72.2,72.21,72.18,72.21,33300.0,53.3408,53.3482,53.326,53.3482,33300.0
2012-01-20 15:10:00,72.2,72.21,72.17,72.19,24300.0,53.3408,53.3482,53.3186,53.3334,24300.0
2012-01-20 15:20:00,72.19,72.28,72.18,72.28,36600.0,53.3334,53.3999,53.326,53.3999,36600.0
2012-01-20 15:30:00,72.28,72.32,72.27,72.31,30500.0,53.3999,53.4294,53.3925,53.4221,30500.0
2012-01-20 15:40:00,72.31,72.48,72.31,72.47,60900.0,53.4221,53.5476,53.4221,53.5403,60900.0
2012-01-20 15:50:00,72.47,72.48,72.41,72.45,128300.0,53.5403,53.5476,53.4959,53.5255,128300.0
2012-01-23 09:30:00,72.35,72.8,72.26,72.64,81400.0,53.4516,53.7841,53.3851,53.6659,81400.0
2012-01-23 09:40:00,72.64,72.7,72.53,72.56,73300.0,53.6659,53.7102,53.5846,53.6068,73300.0
2012-01-23 09:50:00,72.58,72.68,72.52,72.63,61800.0,53.6215,53.6954,53.5772,53.6585,61800.0
2012-01-23 10:00:00,72.63,72.67,72.56,72.57,33400.0,53.6585,53.688,53.6068,53.6141,33400.0
2012-01-23 10:10:00,72.57,72.67,72.49,72.53,70600.0,53.6141,53.688,53.555,53.5846,70600.0
2012-01-23 10:20:00,72.52,72.66,72.41,72.62,89000.0,53.5772,53.6806,53.4959,53.6511,89000.0
2012-01-23 10:30:00,72.56,72.89,72.54,72.89,26400.0,53.6068,53.8506,53.592,53.8506,26400.0
2012-01-23 10:40:00,72.87,72.87,72.71,72.76,17500.0,53.8358,53.8358,53.7176,53.7545,17500.0
2012-01-23 10:50:00,72.75,72.79,72.45,72.53,59600.0,53.7471,53.7767,53.5255,53.5846,59600.0
2012-01-23 11:00:00,72.52,72.52,72.38,72.42,34300.0,53.5772,53.5772,53.4738,53.5033,34300.0
2012-01-23 11:10:00,72.45,72.45,72.21,72.23,46700.0,53.5255,53.5255,53.3482,53.363,46700.0
2012-01-23 11:20:00,72.23,72.23,72.08,72.12,56800.0,53.363,53.363,53.2521,53.2817,56800.0
2012-01-23 11:30:00,72.11,72.12,71.93,72.0,50900.0,53.2743,53.2817,53.1413,53.193,50900.0
2012-01-23 11:40:00,72.0,72.13,71.96,72.01,33700.0,53.193,53.2891,53.1635,53.2004,33700.0
2012-01-23 11:50:00,72.01,72.07,71.92,71.92,21800.0,53.2004,53.2447,53.1339,53.1339,21800.0
2012-01-23 12:00:00,71.92,71.94,71.71,71.78,32100.0,53.1339,53.1487,52.9788,53.0305,32100.0
2012-01-23 12:10:00,71.78,71.78,71.71,71.74,25700.0,53.0305,53.0305,52.9788,53.0009,25700.0
2012-01-23 12:20:00,71.75,71.75,71.69,71.7,21800.0,53.0083,53.0083,52.964,52.9714,21800.0
2012-01-23 12:30:00,71.7,71.8,71.67,71.8,40900.0,52.9714,53.0453,52.9492,53.0453,40900.0
2012-01-23 12:40:00,71.81,71.84,71.76,71.84,13900.0,53.0527,53.0748,53.0157,53.0748,13900.0
2012-01-23 12:50:00,71.84,71.86,71.76,71.84,17700.0,53.0748,53.0896,53.0157,53.0748,17700.0
2012-01-23 13:00:00,71.84,71.88,71.77,71.85,33700.0,53.0748,53.1044,53.0231,53.0822,33700.0
2012-01-23 13:10:00,71.86,71.86,71.71,71.79,92100.0,53.0896,53.0896,52.9788,53.0379,92100.0
2012-01-23 13:20:00,71.8,71.83,71.77,71.83,16300.0,53.0453,53.0674,53.0231,53.0674,16300.0
2012-01-23 13:30:00,71.84,71.89,71.8,71.84,28500.0,53.0748,53.1118,53.0453,53.0748,28500.0
2012-01-23 13:40:00,71.84,71.92,71.84,71.88,26000.0,53.0748,53.1339,53.0748,53.1044,26000.0
2012-01-23 13:50:00,71.87,71.92,71.83,71.92,20100.0,53.097,53.1339,53.0674,53.1339,20100.0
2012-01-23 14:00:00,71.91,71.99,71.89,71.99,33000.0,53.1265,53.1856,53.1118,53.1856,33000.0
2012-01-23 14:10:00,72.0,72.03,71.96,71.99,24500.0,53.193,53.2152,53.1635,53.1856,24500.0
2012-01-23 14:20:00,71.99,72.05,71.99,72.05,19100.0,53.1856,53.23,53.1856,53.23,19100.0
2012-01-23 14:30:00,72.04,72.09,71.92,71.93,23500.0,53.2226,53.2595,53.1339,53.1413,23500.0
2012-01-23 14:40:00,71.93,71.93,71.72,71.82,32700.0,53.1413,53.1413,52.9862,53.06,32700.0
2012-01-23 14:50:00,71.81,71.93,71.74,71.9,24300.0,53.0527,53.1413,53.0009,53.1191,24300.0
2012-01-23 15:00:00,71.91,71.91,71.84,71.88,36500.0,53.1265,53.1265,53.0748,53.1044,36500.0
2012-01-23 15:10:00,71.87,71.9,71.84,71.84,20300.0,53.097,53.1191,53.0748,53.0748,20300.0
2012-01-23 15:20:00,71.84,71.84,71.73,71.79,51200.0,53.0748,53.0748,52.9936,53.0379,51200.0
2012-01-23 15:30:00,71.79,71.84,71.67,71.78,66200.0,53.0379,53.0748,52.9492,53.0305,66200.0
2012-01-23 15:40:00,71.79,71.97,71.79,71.85,47200.0,53.0379,53.1709,53.0379,53.0822,47200.0
2012-01-23 15:50:00,71.85,71.88,71.74,71.75,134500.0,53.0822,53.1044,53.0009,53.0083,134500.0
2012-01-24 09:30:00,71.34,71.61,70.94,71.08,54000.0,52.7054,52.9049,52.4099,52.5133,54000.0
2012-01-24 09:40:00,71.1,71.56,71.07,71.55,62000.0,52.5281,52.868,52.506,52.8606,62000.0
2012-01-24 09:50:00,71.55,71.7,71.53,71.54,73700.0,52.8606,52.9714,52.8458,52.8532,73700.0
2012-01-24 10:00:00,71.58,71.73,71.39,71.42,34600.0,52.8827,52.9936,52.7424,52.7645,34600.0
2012-01-24 10:10:00,71.43,71.55,71.37,71.44,41400.0,52.7719,52.8606,52.7276,52.7793,41400.0
2012-01-24 10:20:00,71.47,71.5,71.41,71.44,30800.0,52.8015,52.8236,52.7571,52.7793,30800.0
2012-01-24 10:30:00,71.45,71.5,71.44,71.49,36800.0,52.7867,52.8236,52.7793,52.8162,36800.0
2012-01-24 10:40:00,71.49,71.64,71.44,71.64,70300.0,52.8162,52.9271,52.7793,52.9271,70300.0
2012-01-24 10:50:00,71.65,71.73,71.6,71.7,56800.0,52.9345,52.9936,52.8975,52.9714,56800.0
2012-01-24 11:00:00,71.7,71.73,71.55,71.65,44700.0,52.9714,52.9936,52.8606,52.9345,44700.0
2012-01-24 11:10:00,71.66,71.76,71.66,71.76,43200.0,52.9418,53.0157,52.9418,53.0157,43200.0
2012-01-24 11:20:00,71.77,71.84,71.53,71.53,41000.0,53.0231,53.0748,52.8458,52.8458,41000.0
2012-01-24 11:30:00,71.53,71.6,71.48,71.51,17300.0,52.8458,52.8975,52.8089,52.831,17300.0
2012-01-24 11:40:00,71.53,71.55,71.44,71.45,47800.0,52.8458,52.8606,52.7793,52.7867,47800.0
2012-01-24 11:50:00,71.45,71.57,71.45,71.49,67100.0,52.7867,52.8753,52.7867,52.8162,67100.0
2012-01-24 12:00:00,71.49,71.5,71.39,71.39,47800.0,52.8162,52.8236,52.7424,52.7424,47800.0
2012-01-24 12:10:00,71.4,71.59,71.4,71.5,31900.0,52.7498,52.8901,52.7498,52.8236,31900.0
2012-01-24 12:20:00,71.51,71.63,71.5,71.62,13500.0,52.831,52.9197,52.8236,52.9123,13500.0
2012-01-24 12:30:00,71.62,71.67,71.57,71.63,21000.0,52.9123,52.9492,52.8753,52.9197,21000.0
2012-01-24 12:40:00,71.63,71.69,71.56,71.56,15500.0,52.9197,52.964,52.868,52.868,15500.0
2012-01-24 12:50:00,71.56,71.58,71.53,71.57,20600.0,52.868,52.8827,52.8458,52.8753,20600.0
2012-01-24 13:00:00,71.57,71.57,71.48,71.5,9100.0,52.8753,52.8753,52.8089,52.8236,9100.0
2012-01-24 13:10:00,71.5,71.55,71.49,71.51,11300.0,52.8236,52.8606,52.8162,52.831,11300.0
2012-01-24 13:20:00,71.51,71.52,71.48,71.51,11700.0,52.831,52.8384,52.8089,52.831,11700.0
2012-01-24 13:30:00,71.5,71.52,71.39,71.43,22100.0,52.8236,52.8384,52.7424,52.7719,22100.0
2012-01-24 13:40:00,71.43,71.48,71.42,71.46,17300.0,52.7719,52.8089,52.7645,52.7941,17300.0
2012-01-24 13:50:00,71.46,71.5,71.45,71.48,27800.0,52.7941,52.8236,52.7867,52.8089,27800.0
2012-01-24 14:00:00,71.48,71.61,71.46,71.6,33500.0,52.8089,52.9049,52.7941,52.8975,33500.0
2012-01-24 14:10:00,71.6,71.62,71.55,71.61,17800.0,52.8975,52.9123,52.8606,52.9049,17800.0
2012-01-24 14:20:00,71.6,71.6,71.55,71.56,25700.0,52.8975,52.8975,52.8606,52.868,25700.0
2012-01-24 14:30:00,71.56,71.6,71.53,71.58,37400.0,52.868,52.8975,52.8458,52.8827,37400.0
2012-01-24 14:40:00,71.58,71.6,71.53,71.54,46100.0,52.8827,52.8975,52.8458,52.8532,46100.0
2012-01-24 14:50:00,71.55,71.58,71.48,71.49,56700.0,52.8606,52.8827,52.8089,52.8162,56700.0
2012-01-24 15:00:00,71.5,71.51,71.43,71.45,17000.0,52.8236,52.831,52.7719,52.7867,17000.0
2012-01-24 15:10:00,71.45,71.46,71.4,71.4,41400.0,52.7867,52.7941,52.7498,52.7498,41400.0
2012-01-24 15:20:00,71.41,71.41,71.28,71.33,45600.0,52.7571,52.7571,52.6611,52.698,45600.0
2012-01-24 15:30:00,71.34,71.44,71.34,71.39,59400.0,52.7054,52.7793,52.7054,52.7424,59400.0
2012-01-24 15:40:00,71.38,71.4,71.29,71.34,133800.0,52.735,52.7498,52.6685,52.7054,133800.0
2012-01-24 15:50:00,71.34,71.36,71.23,71.36,159800.0,52.7054,52.7202,52.6242,52.7202,159800.0
2012-01-25 09:30:00,70.49,70.5,69.87,70.12,124600.0,52.0775,52.0848,51.6194,51.8041,124600.0
2012-01-25 09:40:00,70.11,70.24,70.0,70.17,65600.0,51.7967,51.8928,51.7154,51.841,65600.0
2012-01-25 09:50:00,70.17,70.21,69.66,69.89,116500.0,51.841,51.8706,51.4643,51.6342,116500.0
2012-01-25 10:00:00,69.88,69.95,69.47,69.58,122300.0,51.6268,51.6785,51.3239,51.4052,122300.0
2012-01-25 10:10:00,69.58,70.2,69.56,70.18,94700.0,51.4052,51.8632,51.3904,51.8484,94700.0
2012-01-25 10:20:00,70.2,70.3,69.96,70.28,98400.0,51.8632,51.9371,51.6859,51.9223,98400.0
2012-01-25 10:30:00,70.27,70.44,70.21,70.3,49600.0,51.9149,52.0405,51.8706,51.9371,49600.0
2012-01-25 10:40:00,70.31,70.42,70.3,70.41,32800.0,51.9445,52.0257,51.9371,52.0183,32800.0
2012-01-25 10:50:00,70.41,70.6,70.38,70.58,50400.0,52.0183,52.1587,51.9962,52.1439,50400.0
2012-01-25 11:00:00,70.57,71.08,70.56,71.04,131500.0,52.1366,52.5133,52.1292,52.4838,131500.0
2012-01-25 11:10:00,71.04,71.09,70.89,70.99,67600.0,52.4838,52.5207,52.373,52.4468,67600.0
2012-01-25 11:20:00,70.99,71.04,70.86,70.93,39600.0,52.4468,52.4838,52.3508,52.4025,39600.0
2012-01-25 11:30:00,70.93,71.12,70.83,71.12,50000.0,52.4025,52.5429,52.3286,52.5429,50000.0
2012-01-25 11:40:00,71.11,71.19,70.99,71.07,72400.0,52.5355,52.5946,52.4468,52.506,72400.0
2012-01-25 11:50:00,71.08,71.11,70.78,70.82,141700.0,52.5133,52.5355,52.2917,52.3213,141700.0
2012-01-25 12:00:00,70.83,70.85,69.71,70.43,782100.0,52.3286,52.3434,51.5012,52.0331,782100.0
2012-01-25 12:10:00,70.43,70.64,70.35,70.42,153100.0,52.0331,52.1883,51.974,52.0257,153100.0
2012-01-25 12:20:00,70.44,70.85,70.15,70.53,160600.0,52.0405,52.3434,51.8263,52.107,160600.0
2012-01-25 12:30:00,70.54,70.72,70.27,70.51,90400.0,52.1144,52.2474,51.9149,52.0922,90400.0
2012-01-25 12:40:00,70.5,70.59,70.39,70.5,48000.0,52.0848,52.1513,52.0036,52.0848,48000.0
2012-01-25 12:50:00,70.5,70.76,70.44,70.7,42400.0,52.0848,52.2769,52.0405,52.2326,42400.0
2012-01-25 13:00:00,70.71,71.1,70.69,71.09,38600.0,52.24,52.5281,52.2252,52.5207,38600.0
2012-01-25 13:10:00,71.09,71.43,71.03,71.41,36500.0,52.5207,52.7719,52.4764,52.7571,36500.0
2012-01-25 13:20:00,71.42,71.47,71.24,71.24,32700.0,52.7645,52.8015,52.6315,52.6315,32700.0
2012-01-25 13:30:00,71.26,71.49,71.24,71.41,41200.0,52.6463,52.8162,52.6315,52.7571,41200.0
2012-01-25 13:40:00,71.42,71.48,71.39,71.41,22200.0,52.7645,52.8089,52.7424,52.7571,22200.0
2012-01-25 13:50:00,71.41,71.59,71.41,71.59,35100.0,52.7571,52.8901,52.7571,52.8901,35100.0
2012-01-25 14:00:00,71.57,71.57,71.26,71.39,43700.0,52.8753,52.8753,52.6463,52.7424,43700.0
2012-01-25 14:10:00,71.37,71.41,71.25,71.26,38200.0,52.7276,52.7571,52.6389,52.6463,38200.0
2012-01-25 14:20:00,71.28,71.3,71.09,71.22,49500.0,52.6611,52.6759,52.5207,52.6168,49500.0
2012-01-25 14:30:00,71.22,71.45,71.22,71.36,31700.0,52.6168,52.7867,52.6168,52.7202,31700.0
2012-01-25 14:40:00,71.36,71.4,71.33,71.35,30300.0,52.7202,52.7498,52.698,52.7128,30300.0
2012-01-25 14:50:00,71.36,71.42,71.31,71.38,36000.0,52.7202,52.7645,52.6833,52.735,36000.0
2012-01-25 15:00:00,71.37,71.48,71.37,71.47,22600.0,52.7276,52.8089,52.7276,52.8015,22600.0
2012-01-25 15:10:00,71.48,71.48,71.27,71.4,35400.0,52.8089,52.8089,52.6537,52.7498,35400.0
2012-01-25 15:20:00,71.38,71.48,71.38,71.47,37000.0,52.735,52.8089,52.735,52.8015,37000.0
2012-01-25 15:30:00,71.48,71.56,71.47,71.54,50200.0,52.8089,52.868,52.8015,52.8532,50200.0
2012-01-25 15:40:00,71.54,71.75,71.54,71.74,86600.0,52.8532,53.0083,52.8532,53.0009,86600.0
2012-01-25 15:50:00,71.74,71.76,71.53,71.57,119300.0,53.0009,53.0157,52.8458,52.8753,119300.0
2012-01-26 09:30:00,70.58,71.5,70.39,71.47,127200.0,52.1439,52.8236,52.0036,52.8015,127200.0
2012-01-26 09:40:00,71.44,71.44,71.05,71.15,86000.0,52.7793,52.7793,52.4912,52.5651,86000.0
2012-01-26 09:50:00,71.15,71.46,71.15,71.44,70200.0,52.5651,52.7941,52.5651,52.7793,70200.0
2012-01-26 10:00:00,71.45,71.64,71.41,71.53,59200.0,52.7867,52.9271,52.7571,52.8458,59200.0
2012-01-26 10:10:00,71.52,71.6,71.29,71.29,47800.0,52.8384,52.8975,52.6685,52.6685,47800.0
2012-01-26 10:20:00,71.29,71.3,71.02,71.16,57600.0,52.6685,52.6759,52.469,52.5724,57600.0
2012-01-26 10:30:00,71.15,71.47,71.15,71.34,54400.0,52.5651,52.8015,52.5651,52.7054,54400.0
2012-01-26 10:40:00,71.33,71.39,71.08,71.1,71800.0,52.698,52.7424,52.5133,52.5281,71800.0
2012-01-26 10:50:00,71.1,71.14,70.99,71.0,60700.0,52.5281,52.5577,52.4468,52.4542,60700.0
2012-01-26 11:00:00,70.99,71.27,70.97,71.2,37600.0,52.4468,52.6537,52.4321,52.602,37600.0
2012-01-26 11:10:00,71.19,71.3,71.17,71.26,37900.0,52.5946,52.6759,52.5798,52.6463,37900.0
2012-01-26 11:20:00,71.27,71.32,71.14,71.31,17000.0,52.6537,52.6907,52.5577,52.6833,17000.0
2012-01-26 11:30:00,71.3,71.41,71.28,71.33,31800.0,52.6759,52.7571,52.6611,52.698,31800.0
2012-01-26 11:40:00,71.33,71.52,71.31,71.51,45600.0,52.698,52.8384,52.6833,52.831,45600.0
2012-01-26 11:50:00,71.52,71.7,71.52,71.59,28400.0,52.8384,52.9714,52.8384,52.8901,28400.0
2012-01-26 12:00:00,71.59,71.7,71.5,71.63,48600.0,52.8901,52.9714,52.8236,52.9197,48600.0
2012-01-26 12:10:00,71.6,71.71,71.54,71.55,22000.0,52.8975,52.9788,52.8532,52.8606,22000.0
2012-01-26 12:20:00,71.55,71.67,71.55,71.63,27700.0,52.8606,52.9492,52.8606,52.9197,27700.0
2012-01-26 12:30:00,71.64,71.67,71.6,71.65,39700.0,52.9271,52.9492,52.8975,52.9345,39700.0
2012-01-26 12:40:00,71.64,71.67,71.6,71.67,17300.0,52.9271,52.9492,52.8975,52.9492,17300.0
2012-01-26 12:50:00,71.66,71.84,71.65,71.8,23100.0,52.9418,53.0748,52.9345,53.0453,23100.0
2012-01-26 13:00:00,71.8,71.85,71.75,71.76,16100.0,53.0453,53.0822,53.0083,53.0157,16100.0
2012-01-26 13:10:00,71.76,71.76,71.71,71.72,25600.0,53.0157,53.0157,52.9788,52.9862,25600.0
2012-01-26 13:20:00,71.72,71.87,71.71,71.85,24400.0,52.9862,53.097,52.9788,53.0822,24400.0
2012-01-26 13:30:00,71.85,71.87,71.6,71.62,18400.0,53.0822,53.097,52.8975,52.9123,18400.0
2012-01-26 13:40:00,71.62,71.67,71.6,71.66,23800.0,52.9123,52.9492,52.8975,52.9418,23800.0
2012-01-26 13:50:00,71.67,71.72,71.65,71.67,24900.0,52.9492,52.9862,52.9345,52.9492,24900.0
2012-01-26 14:00:00,71.68,71.72,71.66,71.68,33700.0,52.9566,52.9862,52.9418,52.9566,33700.0
2012-01-26 14:10:00,71.69,71.7,71.45,71.49,48300.0,52.964,52.9714,52.7867,52.8162,48300.0
2012-01-26 14:20:00,71.49,71.56,71.4,71.53,28900.0,52.8162,52.868,52.7498,52.8458,28900.0
2012-01-26 14:30:00,71.52,71.56,71.44,71.44,23300.0,52.8384,52.868,52.7793,52.7793,23300.0
2012-01-26 14:40:00,71.44,71.55,71.42,71.53,26900.0,52.7793,52.8606,52.7645,52.8458,26900.0
2012-01-26 14:50:00,71.53,71.54,71.44,71.44,24700.0,52.8458,52.8532,52.7793,52.7793,24700.0
2012-01-26 15:00:00,71.42,71.42,71.31,71.36,23800.0,52.7645,52.7645,52.6833,52.7202,23800.0
2012-01-26 15:10:00,71.36,71.44,71.36,71.38,27800.0,52.7202,52.7793,52.7202,52.735,27800.0
2012-01-26 15:20:00,71.38,71.39,71.17,71.19,32200.0,52.735,52.7424,52.5798,52.5946,32200.0
2012-01-26 15:30:00,71.18,71.31,71.18,71.28,33000.0,52.5872,52.6833,52.5872,52.6611,33000.0
2012-01-26 15:40:00,71.28,71.51,71.27,71.51,55300.0,52.6611,52.831,52.6537,52.831,55300.0
2012-01-26 15:50:00,71.49,71.51,71.37,71.5,97700.0,52.8162,52.831,52.7276,52.8236,97700.0
2012-01-27 09:30:00,71.26,71.26,70.7,70.86,39300.0,52.6463,52.6463,52.2326,52.3508,39300.0
2012-01-27 09:40:00,70.86,71.04,70.73,70.96,33200.0,52.3508,52.4838,52.2548,52.4247,33200.0
2012-01-27 09:50:00,70.96,70.99,70.66,70.66,30300.0,52.4247,52.4468,52.203,52.203,30300.0
2012-01-27 10:00:00,70.65,70.75,70.54,70.61,35300.0,52.1957,52.2695,52.1144,52.1661,35300.0
2012-01-27 10:10:00,70.6,70.6,70.34,70.55,23900.0,52.1587,52.1587,51.9666,52.1218,23900.0
2012-01-27 10:20:00,70.55,70.66,70.5,70.63,28300.0,52.1218,52.203,52.0848,52.1809,28300.0
2012-01-27 10:30:00,70.64,70.69,70.43,70.43,32900.0,52.1883,52.2252,52.0331,52.0331,32900.0
2012-01-27 10:40:00,70.42,70.48,70.25,70.32,52700.0,52.0257,52.0701,51.9001,51.9519,52700.0
2012-01-27 10:50:00,70.34,70.38,70.27,70.38,32200.0,51.9666,51.9962,51.9149,51.9962,32200.0
2012-01-27 11:00:00,70.4,70.62,70.39,70.59,33600.0,52.011,52.1735,52.0036,52.1513,33600.0
2012-01-27 11:10:00,70.59,70.66,70.54,70.63,20400.0,52.1513,52.203,52.1144,52.1809,20400.0
2012-01-27 11:20:00,70.64,70.65,70.6,70.63,32800.0,52.1883,52.1957,52.1587,52.1809,32800.0
2012-01-27 11:30:00,70.62,70.67,70.53,70.65,23100.0,52.1735,52.2104,52.107,52.1957,23100.0
2012-01-27 11:40:00,70.65,70.65,70.52,70.55,32000.0,52.1957,52.1957,52.0996,52.1218,32000.0
2012-01-27 11:50:00,70.56,70.63,70.52,70.62,31400.0,52.1292,52.1809,52.0996,52.1735,31400.0
2012-01-27 12:00:00,70.61,70.66,70.53,70.55,22300.0,52.1661,52.203,52.107,52.1218,22300.0
2012-01-27 12:10:00,70.57,70.57,70.41,70.47,27100.0,52.1366,52.1366,52.0183,52.0627,27100.0
2012-01-27 12:20:00,70.48,70.55,70.47,70.52,12100.0,52.0701,52.1218,52.0627,52.0996,12100.0
2012-01-27 12:30:00,70.52,70.6,70.48,70.58,23100.0,52.0996,52.1587,52.0701,52.1439,23100.0
2012-01-27 12:40:00,70.57,70.64,70.55,70.61,11700.0,52.1366,52.1883,52.1218,52.1661,11700.0
2012-01-27 12:50:00,70.6,70.62,70.45,70.48,15800.0,52.1587,52.1735,52.0479,52.0701,15800.0
2012-01-27 13:00:00,70.49,70.52,70.4,70.51,18600.0,52.0775,52.0996,52.011,52.0922,18600.0
2012-01-27 13:10:00,70.53,70.56,70.45,70.48,16700.0,52.107,52.1292,52.0479,52.0701,16700.0
2012-01-27 13:20:00,70.48,70.48,70.39,70.48,22000.0,52.0701,52.0701,52.0036,52.0701,22000.0
2012-01-27 13:30:00,70.48,70.52,70.4,70.5,18400.0,52.0701,52.0996,52.011,52.0848,18400.0
2012-01-27 13:40:00,70.49,70.55,70.47,70.5,14700.0,52.0775,52.1218,52.0627,52.0848,14700.0
2012-01-27 13:50:00,70.51,70.51,70.4,70.49,14800.0,52.0922,52.0922,52.011,52.0775,14800.0
2012-01-27 14:00:00,70.5,70.54,70.4,70.41,18900.0,52.0848,52.1144,52.011,52.0183,18900.0
2012-01-27 14:10:00,70.4,70.43,70.35,70.35,24700.0,52.011,52.0331,51.974,51.974,24700.0
2012-01-27 14:20:00,70.36,70.42,70.31,70.35,28100.0,51.9814,52.0257,51.9445,51.974,28100.0
2012-01-27 14:30:00,70.35,70.46,70.35,70.43,30300.0,51.974,52.0553,51.974,52.0331,30300.0
2012-01-27 14:40:00,70.43,70.44,70.34,70.4,21300.0,52.0331,52.0405,51.9666,52.011,21300.0
2012-01-27 14:50:00,70.39,70.46,70.37,70.45,20100.0,52.0036,52.0553,51.9888,52.0479,20100.0
2012-01-27 15:00:00,70.45,70.47,70.33,70.37,30600.0,52.0479,52.0627,51.9592,51.9888,30600.0
2012-01-27 15:10:00,70.37,70.5,70.35,70.49,35900.0,51.9888,52.0848,51.974,52.0775,35900.0
2012-01-27 15:20:00,70.5,70.57,70.47,70.51,42100.0,52.0848,52.1366,52.0627,52.0922,42100.0
2012-01-27 15:30:00,70.51,70.56,70.49,70.52,43700.0,52.0922,52.1292,52.0775,52.0996,43700.0
2012-01-27 15:40:00,70.52,70.53,70.43,70.45,71000.0,52.0996,52.107,52.0331,52.0479,71000.0
2012-01-27 15:50:00,70.45,70.47,70.35,70.37,134900.0,52.0479,52.0627,51.974,51.9888,134900.0
2012-01-30 09:30:00,69.62,69.82,69.53,69.74,65200.0,51.4347,51.5825,51.3682,51.5234,65200.0
2012-01-30 09:40:00,69.74,69.82,69.5,69.5,64900.0,51.5234,51.5825,51.346,51.346,64900.0
2012-01-30 09:50:00,69.5,69.62,69.43,69.56,50700.0,51.346,51.4347,51.2943,51.3904,50700.0
2012-01-30 10:00:00,69.55,69.66,69.36,69.42,68100.0,51.383,51.4643,51.2426,51.2869,68100.0
2012-01-30 10:10:00,69.43,69.44,69.17,69.39,64900.0,51.2943,51.3017,51.1022,51.2648,64900.0
2012-01-30 10:20:00,69.38,69.4,69.21,69.22,22100.0,51.2574,51.2722,51.1318,51.1392,22100.0
2012-01-30 10:30:00,69.22,69.36,69.2,69.32,33000.0,51.1392,51.2426,51.1244,51.2131,33000.0
2012-01-30 10:40:00,69.32,69.36,69.27,69.31,30500.0,51.2131,51.2426,51.1761,51.2057,30500.0
2012-01-30 10:50:00,69.31,69.35,69.25,69.28,25400.0,51.2057,51.2352,51.1614,51.1835,25400.0
2012-01-30 11:00:00,69.29,69.45,69.29,69.4,43600.0,51.1909,51.3091,51.1909,51.2722,43600.0
2012-01-30 11:10:00,69.4,69.41,69.23,69.34,36100.0,51.2722,51.2796,51.1466,51.2278,36100.0
2012-01-30 11:20:00,69.34,69.49,69.34,69.44,25200.0,51.2278,51.3387,51.2278,51.3017,25200.0
2012-01-30 11:30:00,69.45,69.5,69.42,69.44,23900.0,51.3091,51.346,51.2869,51.3017,23900.0
2012-01-30 11:40:00,69.44,69.45,69.34,69.36,22500.0,51.3017,51.3091,51.2278,51.2426,22500.0
2012-01-30 11:50:00,69.35,69.42,69.29,69.31,23800.0,51.2352,51.2869,51.1909,51.2057,23800.0
2012-01-30 12:00:00,69.31,69.4,69.3,69.39,22300.0,51.2057,51.2722,51.1983,51.2648,22300.0
2012-01-30 12:10:00,69.39,69.44,69.38,69.42,20300.0,51.2648,51.3017,51.2574,51.2869,20300.0
2012-01-30 12:20:00,69.42,69.42,69.34,69.34,22800.0,51.2869,51.2869,51.2278,51.2278,22800.0
2012-01-30 12:30:00,69.35,69.41,69.26,69.27,27100.0,51.2352,51.2796,51.1687,51.1761,27100.0
2012-01-30 12:40:00,69.27,69.29,69.19,69.22,30900.0,51.1761,51.1909,51.117,51.1392,30900.0
2012-01-30 12:50:00,69.21,69.24,69.14,69.17,40800.0,51.1318,51.154,51.0801,51.1022,40800.0
2012-01-30 13:00:00,69.17,69.17,69.04,69.04,50700.0,51.1022,51.1022,51.0062,51.0062,50700.0
2012-01-30 13:10:00,69.04,69.09,69.03,69.05,28400.0,51.0062,51.0431,50.9988,51.0136,28400.0
2012-01-30 13:20:00,69.05,69.19,69.05,69.18,37700.0,51.0136,51.117,51.0136,51.1096,37700.0
2012-01-30 13:30:00,69.18,69.3,69.18,69.29,31300.0,51.1096,51.1983,51.1096,51.1909,31300.0
2012-01-30 13:40:00,69.29,69.35,69.29,69.29,44300.0,51.1909,51.2352,51.1909,51.1909,44300.0
2012-01-30 13:50:00,69.3,69.31,69.22,69.28,21900.0,51.1983,51.2057,51.1392,51.1835,21900.0
2012-01-30 14:00:00,69.27,69.36,69.27,69.33,25800.0,51.1761,51.2426,51.1761,51.2205,25800.0
2012-01-30 14:10:00,69.33,69.41,69.3,69.39,56300.0,51.2205,51.2796,51.1983,51.2648,56300.0
2012-01-30 14:20:00,69.38,69.38,69.31,69.31,40600.0,51.2574,51.2574,51.2057,51.2057,40600.0
2012-01-30 14:30:00,69.31,69.4,69.31,69.33,38200.0,51.2057,51.2722,51.2057,51.2205,38200.0
2012-01-30 14:40:00,69.34,69.37,69.24,69.24,43500.0,51.2278,51.25,51.154,51.154,43500.0
2012-01-30 14:50:00,69.25,69.3,69.24,69.24,72300.0,51.1614,51.1983,51.154,51.154,72300.0
2012-01-30 15:00:00,69.25,69.25,69.13,69.19,83700.0,51.1614,51.1614,51.0727,51.117,83700.0
2012-01-30 15:10:00,69.19,69.28,69.18,69.26,40600.0,51.117,51.1835,51.1096,51.1687,40600.0
2012-01-30 15:20:00,69.27,69.27,69.23,69.26,44100.0,51.1761,51.1761,51.1466,51.1687,44100.0
2012-01-30 15:30:00,69.26,69.29,69.21,69.24,81500.0,51.1687,51.1909,51.1318,51.154,81500.0
2012-01-30 15:40:00,69.24,69.25,69.1,69.15,150200.0,51.154,51.1614,51.0505,51.0875,150200.0
2012-01-30 15:50:00,69.14,69.18,69.08,69.17,251300.0,51.0801,51.1096,51.0358,51.1022,251300.0
2012-01-31 09:30:00,69.63,69.84,69.39,69.56,111500.0,51.4421,51.5972,51.2648,51.3904,111500.0
2012-01-31 09:40:00,69.6,69.61,69.2,69.35,48600.0,51.4199,51.4273,51.1244,51.2352,48600.0
2012-01-31 09:50:00,69.34,69.61,69.29,69.57,82500.0,51.2278,51.4273,51.1909,51.3978,82500.0
2012-01-31 10:00:00,69.45,69.6,69.28,69.38,80700.0,51.3091,51.4199,51.1835,51.2574,80700.0
2012-01-31 10:10:00,69.38,69.62,69.37,69.62,31800.0,51.2574,51.4347,51.25,51.4347,31800.0
2012-01-31 10:20:00,69.62,69.65,69.51,69.51,33900.0,51.4347,51.4569,51.3534,51.3534,33900.0
2012-01-31 10:30:00,69.52,69.54,69.36,69.4,66600.0,51.3608,51.3756,51.2426,51.2722,66600.0
2012-01-31 10:40:00,69.38,69.45,69.22,69.29,66900.0,51.2574,51.3091,51.1392,51.1909,66900.0
2012-01-31 10:50:00,69.31,69.31,69.08,69.12,25400.0,51.2057,51.2057,51.0358,51.0653,25400.0
2012-01-31 11:00:00,69.11,69.23,69.11,69.19,26000.0,51.0579,51.1466,51.0579,51.117,26000.0
2012-01-31 11:10:00,69.18,69.24,69.11,69.19,22500.0,51.1096,51.154,51.0579,51.117,22500.0
2012-01-31 11:20:00,69.19,69.24,69.12,69.13,29100.0,51.117,51.154,51.0653,51.0727,29100.0
2012-01-31 11:30:00,69.14,69.2,69.13,69.17,15700.0,51.0801,51.1244,51.0727,51.1022,15700.0
2012-01-31 11:40:00,69.17,69.18,69.03,69.07,13000.0,51.1022,51.1096,50.9988,51.0284,13000.0
2012-01-31 11:50:00,69.06,69.09,68.96,69.08,22000.0,51.021,51.0431,50.9471,51.0358,22000.0
2012-01-31 12:00:00,69.08,69.16,69.01,69.02,33000.0,51.0358,51.0949,50.984,50.9914,33000.0
2012-01-31 12:10:00,69.03,69.09,68.99,69.07,33600.0,50.9988,51.0431,50.9693,51.0284,33600.0
2012-01-31 12:20:00,69.07,69.11,69.02,69.1,15100.0,51.0284,51.0579,50.9914,51.0505,15100.0
2012-01-31 12:30:00,69.09,69.17,69.09,69.14,9700.0,51.0431,51.1022,51.0431,51.0801,9700.0
2012-01-31 12:40:00,69.14,69.14,69.08,69.09,9500.0,51.0801,51.0801,51.0358,51.0431,9500.0
2012-01-31 12:50:00,69.08,69.11,69.05,69.06,13500.0,51.0358,51.0579,51.0136,51.021,13500.0
2012-01-31 13:00:00,69.07,69.09,69.03,69.03,17800.0,51.0284,51.0431,50.9988,50.9988,17800.0
2012-01-31 13:10:00,69.03,69.07,69.03,69.05,18500.0,50.9988,51.0284,50.9988,51.0136,18500.0
2012-01-31 13:20:00,69.06,69.09,69.05,69.07,19500.0,51.021,51.0431,51.0136,51.0284,19500.0
2012-01-31 13:30:00,69.08,69.08,69.0,69.03,28500.0,51.0358,51.0358,50.9767,50.9988,28500.0
2012-01-31 13:40:00,69.02,69.04,69.0,69.0,11500.0,50.9914,51.0062,50.9767,50.9767,11500.0
2012-01-31 13:50:00,69.0,69.02,68.94,68.94,19300.0,50.9767,50.9914,50.9323,50.9323,19300.0
2012-01-31 14:00:00,68.94,68.96,68.87,68.9,21700.0,50.9323,50.9471,50.8806,50.9028,21700.0
2012-01-31 14:10:00,68.9,69.0,68.87,69.0,54800.0,50.9028,50.9767,50.8806,50.9767,54800.0
2012-01-31 14:20:00,69.01,69.07,69.0,69.03,27900.0,50.984,51.0284,50.9767,50.9988,27900.0
2012-01-31 14:30:00,69.04,69.06,69.02,69.05,31400.0,51.0062,51.021,50.9914,51.0136,31400.0
2012-01-31 14:40:00,69.05,69.08,69.03,69.08,23300.0,51.0136,51.0358,50.9988,51.0358,23300.0
2012-01-31 14:50:00,69.08,69.12,69.04,69.11,21500.0,51.0358,51.0653,51.0062,51.0579,21500.0
2012-01-31 15:00:00,69.11,69.13,69.03,69.13,36900.0,51.0579,51.0727,50.9988,51.0727,36900.0
2012-01-31 15:10:00,69.13,69.13,69.02,69.09,44900.0,51.0727,51.0727,50.9914,51.0431,44900.0
2012-01-31 15:20:00,69.09,69.11,69.0,69.08,41600.0,51.0431,51.0579,50.9767,51.0358,41600.0
2012-01-31 15:30:00,69.09,69.13,69.03,69.09,57500.0,51.0431,51.0727,50.9988,51.0431,57500.0
2012-01-31 15:40:00,69.09,69.17,69.07,69.16,73300.0,51.0431,51.1022,51.0284,51.0949,73300.0
2012-01-31 15:50:00,69.16,69.22,69.11,69.13,213800.0,51.0949,51.1392,51.0579,51.0727,213800.0
2012-02-01 09:30:00,70.1,70.1,69.43,69.67,160800.0,51.7893,51.7893,51.2943,51.4716,160800.0
2012-02-01 09:40:00,69.73,69.81,69.48,69.59,106900.0,51.516,51.5751,51.3313,51.4125,106900.0
2012-02-01 09:50:00,69.6,69.67,69.47,69.53,91500.0,51.4199,51.4716,51.3239,51.3682,91500.0
2012-02-01 10:00:00,69.52,69.68,69.47,69.64,160400.0,51.3608,51.479,51.3239,51.4495,160400.0
2012-02-01 10:10:00,69.64,69.75,69.64,69.7,102600.0,51.4495,51.5307,51.4495,51.4938,102600.0
2012-02-01 10:20:00,69.7,69.83,69.68,69.78,59800.0,51.4938,51.5898,51.479,51.5529,59800.0
2012-02-01 10:30:00,69.78,69.81,69.69,69.74,60100.0,51.5529,51.5751,51.4864,51.5234,60100.0
2012-02-01 10:40:00,69.74,69.78,69.68,69.7,54300.0,51.5234,51.5529,51.479,51.4938,54300.0
2012-02-01 10:50:00,69.71,69.76,69.66,69.7,43000.0,51.5012,51.5381,51.4643,51.4938,43000.0
2012-02-01 11:00:00,69.7,69.75,69.68,69.73,56600.0,51.4938,51.5307,51.479,51.516,56600.0
2012-02-01 11:10:00,69.74,69.78,69.7,69.75,42600.0,51.5234,51.5529,51.4938,51.5307,42600.0
2012-02-01 11:20:00,69.75,69.84,69.72,69.74,49200.0,51.5307,51.5972,51.5086,51.5234,49200.0
2012-02-01 11:30:00,69.74,69.85,69.65,69.66,86000.0,51.5234,51.6046,51.4569,51.4643,86000.0
2012-02-01 11:40:00,69.67,69.7,69.59,69.67,47300.0,51.4716,51.4938,51.4125,51.4716,47300.0
2012-02-01 11:50:00,69.68,69.78,69.67,69.75,41200.0,51.479,51.5529,51.4716,51.5307,41200.0
2012-02-01 12:00:00,69.75,69.8,69.71,69.77,42600.0,51.5307,51.5677,51.5012,51.5455,42600.0
2012-02-01 12:10:00,69.77,69.78,69.66,69.67,51900.0,51.5455,51.5529,51.4643,51.4716,51900.0
2012-02-01 12:20:00,69.67,69.74,69.62,69.66,47600.0,51.4716,51.5234,51.4347,51.4643,47600.0
2012-02-01 12:30:00,69.68,69.76,69.61,69.62,54100.0,51.479,51.5381,51.4273,51.4347,54100.0
2012-02-01 12:40:00,69.61,69.64,69.39,69.41,46500.0,51.4273,51.4495,51.2648,51.2796,46500.0
2012-02-01 12:50:00,69.42,69.5,69.4,69.48,22400.0,51.2869,51.346,51.2722,51.3313,22400.0
2012-02-01 13:00:00,69.47,69.59,69.47,69.54,42000.0,51.3239,51.4125,51.3239,51.3756,42000.0
2012-02-01 13:10:00,69.54,69.61,69.54,69.61,32200.0,51.3756,51.4273,51.3756,51.4273,32200.0
2012-02-01 13:20:00,69.61,69.69,69.58,69.6,37200.0,51.4273,51.4864,51.4052,51.4199,37200.0
2012-02-01 13:30:00,69.6,69.71,69.59,69.7,81300.0,51.4199,51.5012,51.4125,51.4938,81300.0
2012-02-01 13:40:00,69.7,69.77,69.6,69.64,89700.0,51.4938,51.5455,51.4199,51.4495,89700.0
2012-02-01 13:50:00,69.63,69.66,69.52,69.55,74000.0,51.4421,51.4643,51.3608,51.383,74000.0
2012-02-01 14:00:00,69.54,69.69,69.54,69.69,87700.0,51.3756,51.4864,51.3756,51.4864,87700.0
2012-02-01 14:10:00,69.69,69.7,69.64,69.69,61100.0,51.4864,51.4938,51.4495,51.4864,61100.0
2012-02-01 14:20:00,69.7,69.72,69.66,69.7,67500.0,51.4938,51.5086,51.4643,51.4938,67500.0
2012-02-01 14:30:00,69.7,69.73,69.67,69.69,79800.0,51.4938,51.516,51.4716,51.4864,79800.0
2012-02-01 14:40:00,69.68,69.7,69.52,69.52,80600.0,51.479,51.4938,51.3608,51.3608,80600.0
2012-02-01 14:50:00,69.53,69.64,69.52,69.6,47000.0,51.3682,51.4495,51.3608,51.4199,47000.0
2012-02-01 15:00:00,69.61,69.72,69.61,69.72,60600.0,51.4273,51.5086,51.4273,51.5086,60600.0
2012-02-01 15:10:00,69.72,69.74,69.69,69.74,72000.0,51.5086,51.5234,51.4864,51.5234,72000.0
2012-02-01 15:20:00,69.74,69.76,69.67,69.68,58000.0,51.5234,51.5381,51.4716,51.479,58000.0
2012-02-01 15:30:00,69.67,69.73,69.62,69.72,66700.0,51.4716,51.516,51.4347,51.5086,66700.0
2012-02-01 15:40:00,69.72,69.83,69.72,69.75,79800.0,51.5086,51.5898,51.5086,51.5307,79800.0
2012-02-01 15:50:00,69.76,69.82,69.61,69.71,113900.0,51.5381,51.5825,51.4273,51.5012,113900.0
2012-02-02 09:30:00,69.91,70.0,69.53,69.53,47200.0,51.649,51.7154,51.3682,51.3682,47200.0
2012-02-02 09:40:00,69.52,69.63,69.32,69.36,33800.0,51.3608,51.4421,51.2131,51.2426,33800.0
2012-02-02 09:50:00,69.37,69.45,69.25,69.34,38800.0,51.25,51.3091,51.1614,51.2278,38800.0
2012-02-02 10:00:00,69.33,69.58,69.33,69.58,53200.0,51.2205,51.4052,51.2205,51.4052,53200.0
2012-02-02 10:10:00,69.55,69.62,69.41,69.47,31300.0,51.383,51.4347,51.2796,51.3239,31300.0
2012-02-02 10:20:00,69.46,69.55,69.42,69.47,26700.0,51.3165,51.383,51.2869,51.3239,26700.0
2012-02-02 10:30:00,69.48,69.64,69.47,69.64,25000.0,51.3313,51.4495,51.3239,51.4495,25000.0
2012-02-02 10:40:00,69.64,69.68,69.56,69.58,26300.0,51.4495,51.479,51.3904,51.4052,26300.0
2012-02-02 10:50:00,69.59,69.61,69.48,69.49,30000.0,51.4125,51.4273,51.3313,51.3387,30000.0
2012-02-02 11:00:00,69.49,69.64,69.49,69.64,25500.0,51.3387,51.4495,51.3387,51.4495,25500.0
2012-02-02 11:10:00,69.64,69.7,69.6,69.6,29500.0,51.4495,51.4938,51.4199,51.4199,29500.0
2012-02-02 11:20:00,69.6,69.74,69.6,69.71,25000.0,51.4199,51.5234,51.4199,51.5012,25000.0
2012-02-02 11:30:00,69.7,69.7,69.59,69.61,16900.0,51.4938,51.4938,51.4125,51.4273,16900.0
2012-02-02 11:40:00,69.6,69.71,69.6,69.7,22500.0,51.4199,51.5012,51.4199,51.4938,22500.0
2012-02-02 11:50:00,69.69,69.77,69.68,69.72,44100.0,51.4864,51.5455,51.479,51.5086,44100.0
2012-02-02 12:00:00,69.73,69.74,69.64,69.69,13500.0,51.516,51.5234,51.4495,51.4864,13500.0
2012-02-02 12:10:00,69.68,69.69,69.58,69.6,11800.0,51.479,51.4864,51.4052,51.4199,11800.0
2012-02-02 12:20:00,69.59,69.74,69.59,69.73,21700.0,51.4125,51.5234,51.4125,51.516,21700.0
2012-02-02 12:30:00,69.74,69.75,69.67,69.68,25000.0,51.5234,51.5307,51.4716,51.479,25000.0
2012-02-02 12:40:00,69.67,69.73,69.67,69.72,15400.0,51.4716,51.516,51.4716,51.5086,15400.0
2012-02-02 12:50:00,69.7,69.74,69.68,69.7,37500.0,51.4938,51.5234,51.479,51.4938,37500.0
2012-02-02 13:00:00,69.69,69.7,69.67,69.68,16400.0,51.4864,51.4938,51.4716,51.479,16400.0
2012-02-02 13:10:00,69.68,69.7,69.67,69.68,13900.0,51.479,51.4938,51.4716,51.479,13900.0
2012-02-02 13:20:00,69.68,69.72,69.67,69.71,16700.0,51.479,51.5086,51.4716,51.5012,16700.0
2012-02-02 13:30:00,69.69,69.7,69.67,69.7,14400.0,51.4864,51.4938,51.4716,51.4938,14400.0
2012-02-02 13:40:00,69.7,69.72,69.65,69.71,20800.0,51.4938,51.5086,51.4569,51.5012,20800.0
2012-02-02 13:50:00,69.7,69.74,69.69,69.7,53900.0,51.4938,51.5234,51.4864,51.4938,53900.0
2012-02-02 14:00:00,69.71,69.8,69.69,69.78,45600.0,51.5012,51.5677,51.4864,51.5529,45600.0
2012-02-02 14:10:00,69.78,69.8,69.72,69.73,42000.0,51.5529,51.5677,51.5086,51.516,42000.0
2012-02-02 14:20:00,69.74,69.8,69.74,69.76,22200.0,51.5234,51.5677,51.5234,51.5381,22200.0
2012-02-02 14:30:00,69.76,69.81,69.76,69.79,15400.0,51.5381,51.5751,51.5381,51.5603,15400.0
2012-02-02 14:40:00,69.79,69.81,69.75,69.76,47200.0,51.5603,51.5751,51.5307,51.5381,47200.0
2012-02-02 14:50:00,69.76,69.81,69.72,69.79,21100.0,51.5381,51.5751,51.5086,51.5603,21100.0
2012-02-02 15:00:00,69.78,69.81,69.76,69.79,19400.0,51.5529,51.5751,51.5381,51.5603,19400.0
2012-02-02 15:10:00,69.78,69.78,69.71,69.75,24500.0,51.5529,51.5529,51.5012,51.5307,24500.0
2012-02-02 15:20:00,69.75,69.75,69.7,69.7,21600.0,51.5307,51.5307,51.4938,51.4938,21600.0
2012-02-02 15:30:00,69.7,69.79,69.69,69.77,35400.0,51.4938,51.5603,51.4864,51.5455,35400.0
2012-02-02 15:40:00,69.77,69.8,69.73,69.73,45600.0,51.5455,51.5677,51.516,51.516,45600.0
2012-02-02 15:50:00,69.73,69.77,69.7,69.72,128500.0,51.516,51.5455,51.4938,51.5086,128500.0
2012-02-03 09:30:00,70.16,70.35,69.97,70.19,95900.0,51.8337,51.974,51.6933,51.8558,95900.0
2012-02-03 09:40:00,70.19,70.5,69.99,70.46,43400.0,51.8558,52.0848,51.7081,52.0553,43400.0
2012-02-03 09:50:00,70.45,70.59,70.43,70.52,46500.0,52.0479,52.1513,52.0331,52.0996,46500.0
2012-02-03 10:00:00,70.55,70.65,70.43,70.6,25600.0,52.1218,52.1957,52.0331,52.1587,25600.0
2012-02-03 10:10:00,70.62,70.64,70.43,70.43,40100.0,52.1735,52.1883,52.0331,52.0331,40100.0
2012-02-03 10:20:00,70.43,70.5,70.27,70.31,32200.0,52.0331,52.0848,51.9149,51.9445,32200.0
2012-02-03 10:30:00,70.31,70.63,70.3,70.63,33600.0,51.9445,52.1809,51.9371,52.1809,33600.0
2012-02-03 10:40:00,70.61,70.64,70.48,70.54,33500.0,52.1661,52.1883,52.0701,52.1144,33500.0
2012-02-03 10:50:00,70.55,70.7,70.53,70.69,19200.0,52.1218,52.2326,52.107,52.2252,19200.0
2012-02-03 11:00:00,70.69,70.69,70.54,70.61,18000.0,52.2252,52.2252,52.1144,52.1661,18000.0
2012-02-03 11:10:00,70.58,70.64,70.53,70.53,13100.0,52.1439,52.1883,52.107,52.107,13100.0
2012-02-03 11:20:00,70.57,70.75,70.56,70.75,31600.0,52.1366,52.2695,52.1292,52.2695,31600.0
2012-02-03 11:30:00,70.74,70.79,70.71,70.76,25100.0,52.2622,52.2991,52.24,52.2769,25100.0
2012-02-03 11:40:00,70.77,70.87,70.76,70.87,13200.0,52.2843,52.3582,52.2769,52.3582,13200.0
2012-02-03 11:50:00,70.87,70.92,70.78,70.8,33700.0,52.3582,52.3951,52.2917,52.3065,33700.0
2012-02-03 12:00:00,70.79,70.86,70.77,70.85,24700.0,52.2991,52.3508,52.2843,52.3434,24700.0
2012-02-03 12:10:00,70.85,70.88,70.79,70.79,12600.0,52.3434,52.3656,52.2991,52.2991,12600.0
2012-02-03 12:20:00,70.78,70.93,70.78,70.86,35800.0,52.2917,52.4025,52.2917,52.3508,35800.0
2012-02-03 12:30:00,70.86,70.91,70.73,70.74,43500.0,52.3508,52.3877,52.2548,52.2622,43500.0
2012-02-03 12:40:00,70.74,70.82,70.71,70.72,20700.0,52.2622,52.3213,52.24,52.2474,20700.0
2012-02-03 12:50:00,70.72,70.79,70.7,70.75,13500.0,52.2474,52.2991,52.2326,52.2695,13500.0
2012-02-03 13:00:00,70.75,70.83,70.75,70.81,16600.0,52.2695,52.3286,52.2695,52.3139,16600.0
2012-02-03 13:10:00,70.81,70.81,70.7,70.7,9100.0,52.3139,52.3139,52.2326,52.2326,9100.0
2012-02-03 13:20:00,70.71,70.77,70.71,70.75,11300.0,52.24,52.2843,52.24,52.2695,11300.0
2012-02-03 13:30:00,70.74,70.78,70.71,70.78,11700.0,52.2622,52.2917,52.24,52.2917,11700.0
2012-02-03 13:40:00,70.77,70.8,70.74,70.75,10100.0,52.2843,52.3065,52.2622,52.2695,10100.0
2012-02-03 13:50:00,70.75,70.76,70.65,70.68,17200.0,52.2695,52.2769,52.1957,52.2178,17200.0
2012-02-03 14:00:00,70.69,70.76,70.68,70.68,9900.0,52.2252,52.2769,52.2178,52.2178,9900.0
2012-02-03 14:10:00,70.67,70.85,70.67,70.84,30600.0,52.2104,52.3434,52.2104,52.336,30600.0
2012-02-03 14:20:00,70.83,70.83,70.75,70.78,28300.0,52.3286,52.3286,52.2695,52.2917,28300.0
2012-02-03 14:30:00,70.77,70.77,70.69,70.69,25100.0,52.2843,52.2843,52.2252,52.2252,25100.0
2012-02-03 14:40:00,70.69,70.8,70.67,70.8,23600.0,52.2252,52.3065,52.2104,52.3065,23600.0
2012-02-03 14:50:00,70.79,70.8,70.69,70.72,23100.0,52.2991,52.3065,52.2252,52.2474,23100.0
2012-02-03 15:00:00,70.72,70.73,70.68,70.68,17200.0,52.2474,52.2548,52.2178,52.2178,17200.0
2012-02-03 15:10:00,70.67,70.69,70.64,70.64,19200.0,52.2104,52.2252,52.1883,52.1883,19200.0
2012-02-03 15:20:00,70.65,70.67,70.6,70.65,41300.0,52.1957,52.2104,52.1587,52.1957,41300.0
2012-02-03 15:30:00,70.66,70.67,70.58,70.62,38800.0,52.203,52.2104,52.1439,52.1735,38800.0
2012-02-03 15:40:00,70.62,70.68,70.53,70.55,129600.0,52.1735,52.2178,52.107,52.1218,129600.0
2012-02-03 15:50:00,70.56,70.56,70.5,70.52,221700.0,52.1292,52.1292,52.0848,52.0996,221700.0
2012-02-06 09:30:00,70.12,70.46,70.03,70.46,27100.0,51.8041,52.0553,51.7376,52.0553,27100.0
2012-02-06 09:40:00,70.45,70.58,70.44,70.5,27100.0,52.0479,52.1439,52.0405,52.0848,27100.0
2012-02-06 09:50:00,70.5,70.51,70.27,70.3,34300.0,52.0848,52.0922,51.9149,51.9371,34300.0
2012-02-06 10:00:00,70.32,70.7,70.32,70.69,89600.0,51.9519,52.2326,51.9519,52.2252,89600.0
2012-02-06 10:10:00,70.7,70.79,70.68,70.74,49300.0,52.2326,52.2991,52.2178,52.2622,49300.0
2012-02-06 10:20:00,70.75,70.83,70.74,70.76,22700.0,52.2695,52.3286,52.2622,52.2769,22700.0
2012-02-06 10:30:00,70.76,70.9,70.73,70.89,35600.0,52.2769,52.3804,52.2548,52.373,35600.0
2012-02-06 10:40:00,70.89,71.0,70.88,71.0,45400.0,52.373,52.4542,52.3656,52.4542,45400.0
2012-02-06 10:50:00,71.0,71.05,70.98,71.03,35300.0,52.4542,52.4912,52.4395,52.4764,35300.0
2012-02-06 11:00:00,71.03,71.04,70.96,70.99,25700.0,52.4764,52.4838,52.4247,52.4468,25700.0
2012-02-06 11:10:00,70.99,71.03,70.98,70.99,13700.0,52.4468,52.4764,52.4395,52.4468,13700.0
2012-02-06 11:20:00,70.98,70.98,70.86,70.87,20900.0,52.4395,52.4395,52.3508,52.3582,20900.0
2012-02-06 11:30:00,70.89,70.94,70.83,70.85,26200.0,52.373,52.4099,52.3286,52.3434,26200.0
2012-02-06 11:40:00,70.86,70.97,70.86,70.96,17700.0,52.3508,52.4321,52.3508,52.4247,17700.0
2012-02-06 11:50:00,70.96,71.03,70.95,71.02,19900.0,52.4247,52.4764,52.4173,52.469,19900.0
2012-02-06 12:00:00,71.01,71.03,70.97,71.01,28400.0,52.4616,52.4764,52.4321,52.4616,28400.0
2012-02-06 12:10:00,70.99,71.03,70.98,71.02,10800.0,52.4468,52.4764,52.4395,52.469,10800.0
2012-02-06 12:20:00,71.03,71.03,70.97,70.97,20500.0,52.4764,52.4764,52.4321,52.4321,20500.0
2012-02-06 12:30:00,70.97,71.05,70.94,71.0,28300.0,52.4321,52.4912,52.4099,52.4542,28300.0
2012-02-06 12:40:00,71.0,71.01,70.92,70.92,15400.0,52.4542,52.4616,52.3951,52.3951,15400.0
2012-02-06 12:50:00,70.92,70.95,70.91,70.94,10400.0,52.3951,52.4173,52.3877,52.4099,10400.0
2012-02-06 13:00:00,70.94,70.94,70.9,70.9,14400.0,52.4099,52.4099,52.3804,52.3804,14400.0
2012-02-06 13:10:00,70.9,70.94,70.89,70.92,21300.0,52.3804,52.4099,52.373,52.3951,21300.0
2012-02-06 13:20:00,70.92,70.94,70.91,70.92,11000.0,52.3951,52.4099,52.3877,52.3951,11000.0
2012-02-06 13:30:00,70.92,70.95,70.92,70.92,22900.0,52.3951,52.4173,52.3951,52.3951,22900.0
2012-02-06 13:40:00,70.92,70.92,70.86,70.86,30000.0,52.3951,52.3951,52.3508,52.3508,30000.0
2012-02-06 13:50:00,70.87,70.88,70.85,70.87,13500.0,52.3582,52.3656,52.3434,52.3582,13500.0
2012-02-06 14:00:00,70.87,70.89,70.86,70.88,10300.0,52.3582,52.373,52.3508,52.3656,10300.0
2012-02-06 14:10:00,70.88,70.94,70.87,70.91,17500.0,52.3656,52.4099,52.3582,52.3877,17500.0
2012-02-06 14:20:00,70.9,70.93,70.89,70.92,28200.0,52.3804,52.4025,52.373,52.3951,28200.0
2012-02-06 14:30:00,70.93,70.97,70.92,70.97,30900.0,52.4025,52.4321,52.3951,52.4321,30900.0
2012-02-06 14:40:00,70.97,70.97,70.92,70.97,42900.0,52.4321,52.4321,52.3951,52.4321,42900.0
2012-02-06 14:50:00,70.96,70.97,70.93,70.94,28700.0,52.4247,52.4321,52.4025,52.4099,28700.0
2012-02-06 15:00:00,70.94,71.0,70.94,71.0,41200.0,52.4099,52.4542,52.4099,52.4542,41200.0
2012-02-06 15:10:00,71.0,71.01,70.99,71.01,26200.0,52.4542,52.4616,52.4468,52.4616,26200.0
2012-02-06 15:20:00,71.01,71.02,70.98,70.98,20900.0,52.4616,52.469,52.4395,52.4395,20900.0
2012-02-06 15:30:00,70.98,71.01,70.97,70.99,51600.0,52.4395,52.4616,52.4321,52.4468,51600.0
2012-02-06 15:40:00,71.0,71.08,71.0,71.08,65700.0,52.4542,52.5133,52.4542,52.5133,65700.0
2012-02-06 15:50:00,71.08,71.2,71.06,71.13,218900.0,52.5133,52.602,52.4986,52.5503,218900.0
2012-02-07 09:30:00,70.82,71.11,70.67,71.0,48700.0,52.3213,52.5355,52.2104,52.4542,48700.0
2012-02-07 09:40:00,71.01,71.08,70.88,70.88,45100.0,52.4616,52.5133,52.3656,52.3656,45100.0
2012-02-07 09:50:00,70.86,70.86,70.7,70.79,26800.0,52.3508,52.3508,52.2326,52.2991,26800.0
2012-02-07 10:00:00,70.78,70.86,70.69,70.72,38900.0,52.2917,52.3508,52.2252,52.2474,38900.0
2012-02-07 10:10:00,70.73,70.9,70.72,70.83,18000.0,52.2548,52.3804,52.2474,52.3286,18000.0
2012-02-07 10:20:00,70.81,70.88,70.8,70.81,32700.0,52.3139,52.3656,52.3065,52.3139,32700.0
2012-02-07 10:30:00,70.81,70.85,70.8,70.8,22000.0,52.3139,52.3434,52.3065,52.3065,22000.0
2012-02-07 10:40:00,70.81,70.89,70.81,70.81,22400.0,52.3139,52.373,52.3139,52.3139,22400.0
2012-02-07 10:50:00,70.8,70.83,70.73,70.82,26600.0,52.3065,52.3286,52.2548,52.3213,26600.0
2012-02-07 11:00:00,70.81,70.96,70.81,70.91,33700.0,52.3139,52.4247,52.3139,52.3877,33700.0
2012-02-07 11:10:00,70.91,70.97,70.9,70.95,11900.0,52.3877,52.4321,52.3804,52.4173,11900.0
2012-02-07 11:20:00,70.94,71.0,70.91,70.99,18500.0,52.4099,52.4542,52.3877,52.4468,18500.0
2012-02-07 11:30:00,71.0,71.0,70.94,70.98,17400.0,52.4542,52.4542,52.4099,52.4395,17400.0
2012-02-07 11:40:00,70.95,70.95,70.88,70.89,47900.0,52.4173,52.4173,52.3656,52.373,47900.0
2012-02-07 11:50:00,70.89,70.91,70.85,70.91,36400.0,52.373,52.3877,52.3434,52.3877,36400.0
2012-02-07 12:00:00,70.89,71.0,70.86,71.0,23400.0,52.373,52.4542,52.3508,52.4542,23400.0
2012-02-07 12:10:00,71.0,71.04,70.98,71.02,13000.0,52.4542,52.4838,52.4395,52.469,13000.0
2012-02-07 12:20:00,71.02,71.03,70.95,70.97,14000.0,52.469,52.4764,52.4173,52.4321,14000.0
2012-02-07 12:30:00,70.95,71.01,70.92,71.01,7900.0,52.4173,52.4616,52.3951,52.4616,7900.0
2012-02-07 12:40:00,71.01,71.13,70.98,71.09,22000.0,52.4616,52.5503,52.4395,52.5207,22000.0
2012-02-07 12:50:00,71.1,71.12,71.09,71.11,9100.0,52.5281,52.5429,52.5207,52.5355,9100.0
2012-02-07 13:00:00,71.12,71.24,71.12,71.2,29000.0,52.5429,52.6315,52.5429,52.602,29000.0
2012-02-07 13:10:00,71.19,71.23,71.18,71.2,22800.0,52.5946,52.6242,52.5872,52.602,22800.0
2012-02-07 13:20:00,71.2,71.24,71.18,71.23,12800.0,52.602,52.6315,52.5872,52.6242,12800.0
2012-02-07 13:30:00,71.22,71.25,71.2,71.24,8900.0,52.6168,52.6389,52.602,52.6315,8900.0
2012-02-07 13:40:00,71.23,71.25,71.2,71.25,13400.0,52.6242,52.6389,52.602,52.6389,13400.0
2012-02-07 13:50:00,71.24,71.27,71.23,71.26,18800.0,52.6315,52.6537,52.6242,52.6463,18800.0
2012-02-07 14:00:00,71.26,71.27,71.22,71.24,13200.0,52.6463,52.6537,52.6168,52.6315,13200.0
2012-02-07 14:10:00,71.24,71.26,71.21,71.24,9700.0,52.6315,52.6463,52.6094,52.6315,9700.0
2012-02-07 14:20:00,71.23,71.23,71.2,71.22,17800.0,52.6242,52.6242,52.602,52.6168,17800.0
2012-02-07 14:30:00,71.22,71.23,71.2,71.22,18200.0,52.6168,52.6242,52.602,52.6168,18200.0
2012-02-07 14:40:00,71.21,71.24,71.2,71.2,15600.0,52.6094,52.6315,52.602,52.602,15600.0
2012-02-07 14:50:00,71.2,71.23,71.2,71.22,39300.0,52.602,52.6242,52.602,52.6168,39300.0
2012-02-07 15:00:00,71.22,71.29,71.22,71.28,28700.0,52.6168,52.6685,52.6168,52.6611,28700.0
2012-02-07 15:10:00,71.28,71.33,71.25,71.29,50200.0,52.6611,52.698,52.6389,52.6685,50200.0
2012-02-07 15:20:00,71.29,71.37,71.24,71.33,62100.0,52.6685,52.7276,52.6315,52.698,62100.0
2012-02-07 15:30:00,71.32,71.39,71.26,71.33,68100.0,52.6907,52.7424,52.6463,52.698,68100.0
2012-02-07 15:40:00,71.34,71.46,71.31,71.37,109400.0,52.7054,52.7941,52.6833,52.7276,109400.0
2012-02-07 15:50:00,71.36,71.39,71.29,71.29,95800.0,52.7202,52.7424,52.6685,52.6685,95800.0
2012-02-08 09:30:00,71.39,71.6,71.1,71.56,44700.0,52.7424,52.8975,52.5281,52.868,44700.0
2012-02-08 09:40:00,71.52,71.64,71.44,71.62,39600.0,52.8384,52.9271,52.7793,52.9123,39600.0
2012-02-08 09:50:00,71.63,71.67,71.53,71.58,48300.0,52.9197,52.9492,52.8458,52.8827,48300.0
2012-02-08 10:00:00,71.58,71.73,71.57,71.62,71000.0,52.8827,52.9936,52.8753,52.9123,71000.0
2012-02-08 10:10:00,71.61,71.64,71.53,71.54,36700.0,52.9049,52.9271,52.8458,52.8532,36700.0
2012-02-08 10:20:00,71.54,71.55,71.45,71.48,31100.0,52.8532,52.8606,52.7867,52.8089,31100.0
2012-02-08 10:30:00,71.48,71.51,71.45,71.48,34600.0,52.8089,52.831,52.7867,52.8089,34600.0
2012-02-08 10:40:00,71.49,71.49,71.22,71.23,71500.0,52.8162,52.8162,52.6168,52.6242,71500.0
2012-02-08 10:50:00,71.23,71.23,71.1,71.12,24800.0,52.6242,52.6242,52.5281,52.5429,24800.0
2012-02-08 11:00:00,71.12,71.16,71.02,71.07,36700.0,52.5429,52.5724,52.469,52.506,36700.0
2012-02-08 11:10:00,71.06,71.15,71.03,71.08,27800.0,52.4986,52.5651,52.4764,52.5133,27800.0
2012-02-08 11:20:00,71.09,71.15,71.04,71.15,29100.0,52.5207,52.5651,52.4838,52.5651,29100.0
2012-02-08 11:30:00,71.13,71.16,71.03,71.08,38000.0,52.5503,52.5724,52.4764,52.5133,38000.0
2012-02-08 11:40:00,71.09,71.18,71.04,71.18,35300.0,52.5207,52.5872,52.4838,52.5872,35300.0
2012-02-08 11:50:00,71.17,71.34,71.16,71.33,42400.0,52.5798,52.7054,52.5724,52.698,42400.0
2012-02-08 12:00:00,71.33,71.35,71.22,71.25,21400.0,52.698,52.7128,52.6168,52.6389,21400.0
2012-02-08 12:10:00,71.25,71.28,71.2,71.24,20900.0,52.6389,52.6611,52.602,52.6315,20900.0
2012-02-08 12:20:00,71.23,71.28,71.22,71.27,17800.0,52.6242,52.6611,52.6168,52.6537,17800.0
2012-02-08 12:30:00,71.26,71.33,71.24,71.3,20000.0,52.6463,52.698,52.6315,52.6759,20000.0
2012-02-08 12:40:00,71.3,71.32,71.26,71.32,21300.0,52.6759,52.6907,52.6463,52.6907,21300.0
2012-02-08 12:50:00,71.32,71.36,71.3,71.35,12600.0,52.6907,52.7202,52.6759,52.7128,12600.0
2012-02-08 13:00:00,71.35,71.41,71.33,71.35,14000.0,52.7128,52.7571,52.698,52.7128,14000.0
2012-02-08 13:10:00,71.34,71.42,71.26,71.28,44000.0,52.7054,52.7645,52.6463,52.6611,44000.0
2012-02-08 13:20:00,71.28,71.36,71.27,71.36,73400.0,52.6611,52.7202,52.6537,52.7202,73400.0
2012-02-08 13:30:00,71.37,71.47,71.35,71.47,29300.0,52.7276,52.8015,52.7128,52.8015,29300.0
2012-02-08 13:40:00,71.47,71.61,71.47,71.6,39300.0,52.8015,52.9049,52.8015,52.8975,39300.0
2012-02-08 13:50:00,71.6,71.67,71.6,71.64,28900.0,52.8975,52.9492,52.8975,52.9271,28900.0
2012-02-08 14:00:00,71.62,71.62,71.45,71.46,23000.0,52.9123,52.9123,52.7867,52.7941,23000.0
2012-02-08 14:10:00,71.45,71.53,71.44,71.46,77800.0,52.7867,52.8458,52.7793,52.7941,77800.0
2012-02-08 14:20:00,71.46,71.58,71.45,71.53,30500.0,52.7941,52.8827,52.7867,52.8458,30500.0
2012-02-08 14:30:00,71.53,71.53,71.44,71.47,43400.0,52.8458,52.8458,52.7793,52.8015,43400.0
2012-02-08 14:40:00,71.47,71.66,71.46,71.65,39900.0,52.8015,52.9418,52.7941,52.9345,39900.0
2012-02-08 14:50:00,71.64,71.67,71.61,71.66,33500.0,52.9271,52.9492,52.9049,52.9418,33500.0
2012-02-08 15:00:00,71.65,71.66,71.61,71.62,27900.0,52.9345,52.9418,52.9049,52.9123,27900.0
2012-02-08 15:10:00,71.62,71.62,71.57,71.58,28100.0,52.9123,52.9123,52.8753,52.8827,28100.0
2012-02-08 15:20:00,71.58,71.64,71.58,71.64,33500.0,52.8827,52.9271,52.8827,52.9271,33500.0
2012-02-08 15:30:00,71.64,71.65,71.59,71.61,48900.0,52.9271,52.9345,52.8901,52.9049,48900.0
2012-02-08 15:40:00,71.61,71.64,71.58,71.59,57000.0,52.9049,52.9271,52.8827,52.8901,57000.0
2012-02-08 15:50:00,71.59,71.64,71.58,71.59,95000.0,52.8901,52.9271,52.8827,52.8901,95000.0
2012-02-09 09:30:00,71.77,71.82,71.41,71.44,43400.0,53.0231,53.06,52.7571,52.7793,43400.0
2012-02-09 09:40:00,71.43,71.44,71.21,71.25,48500.0,52.7719,52.7793,52.6094,52.6389,48500.0
2012-02-09 09:50:00,71.24,71.5,71.24,71.42,32700.0,52.6315,52.8236,52.6315,52.7645,32700.0
2012-02-09 10:00:00,71.43,71.43,71.05,71.08,43200.0,52.7719,52.7719,52.4912,52.5133,43200.0
2012-02-09 10:10:00,71.08,71.21,71.05,71.19,18700.0,52.5133,52.6094,52.4912,52.5946,18700.0
2012-02-09 10:20:00,71.2,71.21,70.97,71.01,35400.0,52.602,52.6094,52.4321,52.4616,35400.0
2012-02-09 10:30:00,71.03,71.04,70.89,70.91,35000.0,52.4764,52.4838,52.373,52.3877,35000.0
2012-02-09 10:40:00,70.9,70.97,70.86,70.96,32200.0,52.3804,52.4321,52.3508,52.4247,32200.0
2012-02-09 10:50:00,70.93,70.97,70.89,70.92,24200.0,52.4025,52.4321,52.373,52.3951,24200.0
2012-02-09 11:00:00,70.92,70.97,70.87,70.91,29100.0,52.3951,52.4321,52.3582,52.3877,29100.0
2012-02-09 11:10:00,70.91,70.93,70.82,70.85,22700.0,52.3877,52.4025,52.3213,52.3434,22700.0
2012-02-09 11:20:00,70.85,70.91,70.82,70.82,29200.0,52.3434,52.3877,52.3213,52.3213,29200.0
2012-02-09 11:30:00,70.82,70.95,70.82,70.93,54700.0,52.3213,52.4173,52.3213,52.4025,54700.0
2012-02-09 11:40:00,70.93,71.04,70.92,71.04,31500.0,52.4025,52.4838,52.3951,52.4838,31500.0
2012-02-09 11:50:00,71.02,71.23,71.01,71.22,44000.0,52.469,52.6242,52.4616,52.6168,44000.0
2012-02-09 12:00:00,71.23,71.29,71.23,71.24,25300.0,52.6242,52.6685,52.6242,52.6315,25300.0
2012-02-09 12:10:00,71.24,71.26,71.18,71.22,25400.0,52.6315,52.6463,52.5872,52.6168,25400.0
2012-02-09 12:20:00,71.24,71.24,71.15,71.17,11200.0,52.6315,52.6315,52.5651,52.5798,11200.0
2012-02-09 12:30:00,71.17,71.21,71.17,71.21,25700.0,52.5798,52.6094,52.5798,52.6094,25700.0
2012-02-09 12:40:00,71.2,71.31,71.2,71.29,15400.0,52.602,52.6833,52.602,52.6685,15400.0
2012-02-09 12:50:00,71.29,71.29,71.22,71.28,15600.0,52.6685,52.6685,52.6168,52.6611,15600.0
2012-02-09 13:00:00,71.27,71.31,71.17,71.18,13500.0,52.6537,52.6833,52.5798,52.5872,13500.0
2012-02-09 13:10:00,71.17,71.2,71.11,71.18,36300.0,52.5798,52.602,52.5355,52.5872,36300.0
2012-02-09 13:20:00,71.18,71.29,71.18,71.29,25100.0,52.5872,52.6685,52.5872,52.6685,25100.0
2012-02-09 13:30:00,71.28,71.28,71.2,71.21,21100.0,52.6611,52.6611,52.602,52.6094,21100.0
2012-02-09 13:40:00,71.21,71.24,71.13,71.14,24300.0,52.6094,52.6315,52.5503,52.5577,24300.0
2012-02-09 13:50:00,71.14,71.15,71.1,71.12,50300.0,52.5577,52.5651,52.5281,52.5429,50300.0
2012-02-09 14:00:00,71.13,71.16,71.05,71.06,35200.0,52.5503,52.5724,52.4912,52.4986,35200.0
2012-02-09 14:10:00,71.05,71.11,71.05,71.08,23500.0,52.4912,52.5355,52.4912,52.5133,23500.0
2012-02-09 14:20:00,71.07,71.14,71.03,71.04,35300.0,52.506,52.5577,52.4764,52.4838,35300.0
2012-02-09 14:30:00,71.04,71.07,71.04,71.04,23300.0,52.4838,52.506,52.4838,52.4838,23300.0
2012-02-09 14:40:00,71.05,71.06,71.02,71.02,24400.0,52.4912,52.4986,52.469,52.469,24400.0
2012-02-09 14:50:00,71.02,71.04,70.97,71.02,28600.0,52.469,52.4838,52.4321,52.469,28600.0
2012-02-09 15:00:00,71.02,71.02,70.92,70.92,51200.0,52.469,52.469,52.3951,52.3951,51200.0
2012-02-09 15:10:00,70.93,70.93,70.75,70.79,86400.0,52.4025,52.4025,52.2695,52.2991,86400.0
2012-02-09 15:20:00,70.79,70.85,70.76,70.84,33700.0,52.2991,52.3434,52.2769,52.336,33700.0
2012-02-09 15:30:00,70.84,70.86,70.81,70.84,41000.0,52.336,52.3508,52.3139,52.336,41000.0
2012-02-09 15:40:00,70.83,70.84,70.75,70.82,73100.0,52.3286,52.336,52.2695,52.3213,73100.0
2012-02-09 15:50:00,70.81,70.86,70.76,70.84,117200.0,52.3139,52.3508,52.2769,52.336,117200.0
2012-02-10 09:30:00,70.36,70.53,70.19,70.45,62500.0,51.9814,52.107,51.8558,52.0479,62500.0
2012-02-10 09:40:00,70.46,70.53,70.38,70.49,36200.0,52.0553,52.107,51.9962,52.0775,36200.0
2012-02-10 09:50:00,70.5,70.56,70.33,70.45,57800.0,52.0848,52.1292,51.9592,52.0479,57800.0
2012-02-10 10:00:00,70.43,70.53,70.33,70.42,75800.0,52.0331,52.107,51.9592,52.0257,75800.0
2012-02-10 10:10:00,70.4,70.42,70.3,70.38,36800.0,52.011,52.0257,51.9371,51.9962,36800.0
2012-02-10 10:20:00,70.38,70.42,70.28,70.28,23600.0,51.9962,52.0257,51.9223,51.9223,23600.0
2012-02-10 10:30:00,70.28,70.38,70.28,70.33,32100.0,51.9223,51.9962,51.9223,51.9592,32100.0
2012-02-10 10:40:00,70.33,70.4,70.3,70.34,22300.0,51.9592,52.011,51.9371,51.9666,22300.0
2012-02-10 10:50:00,70.35,70.43,70.27,70.39,60400.0,51.974,52.0331,51.9149,52.0036,60400.0
2012-02-10 11:00:00,70.39,70.43,70.36,70.4,22600.0,52.0036,52.0331,51.9814,52.011,22600.0
2012-02-10 11:10:00,70.4,70.42,70.35,70.41,42900.0,52.011,52.0257,51.974,52.0183,42900.0
2012-02-10 11:20:00,70.42,70.45,70.38,70.41,17500.0,52.0257,52.0479,51.9962,52.0183,17500.0
2012-02-10 11:30:00,70.4,70.42,70.37,70.37,9500.0,52.011,52.0257,51.9888,51.9888,9500.0
2012-02-10 11:40:00,70.36,70.4,70.34,70.37,9200.0,51.9814,52.011,51.9666,51.9888,9200.0
2012-02-10 11:50:00,70.38,70.52,70.37,70.49,8400.0,51.9962,52.0996,51.9888,52.0775,8400.0
2012-02-10 12:00:00,70.48,70.49,70.44,70.46,9300.0,52.0701,52.0775,52.0405,52.0553,9300.0
2012-02-10 12:10:00,70.45,70.45,70.39,70.41,23300.0,52.0479,52.0479,52.0036,52.0183,23300.0
2012-02-10 12:20:00,70.4,70.44,70.31,70.32,21400.0,52.011,52.0405,51.9445,51.9519,21400.0
2012-02-10 12:30:00,70.33,70.42,70.33,70.33,26000.0,51.9592,52.0257,51.9592,51.9592,26000.0
2012-02-10 12:40:00,70.33,70.39,70.3,70.34,26100.0,51.9592,52.0036,51.9371,51.9666,26100.0
2012-02-10 12:50:00,70.35,70.43,70.34,70.42,19200.0,51.974,52.0331,51.9666,52.0257,19200.0
2012-02-10 13:00:00,70.43,70.43,70.35,70.37,40700.0,52.0331,52.0331,51.974,51.9888,40700.0
2012-02-10 13:10:00,70.36,70.43,70.36,70.43,11400.0,51.9814,52.0331,51.9814,52.0331,11400.0
2012-02-10 13:20:00,70.41,70.44,70.37,70.37,8300.0,52.0183,52.0405,51.9888,51.9888,8300.0
2012-02-10 13:30:00,70.38,70.38,70.24,70.27,20300.0,51.9962,51.9962,51.8928,51.9149,20300.0
2012-02-10 13:40:00,70.28,70.28,70.24,70.27,12000.0,51.9223,51.9223,51.8928,51.9149,12000.0
2012-02-10 13:50:00,70.27,70.29,70.23,70.23,14900.0,51.9149,51.9297,51.8854,51.8854,14900.0
2012-02-10 14:00:00,70.23,70.28,70.23,70.28,28600.0,51.8854,51.9223,51.8854,51.9223,28600.0
2012-02-10 14:10:00,70.27,70.29,70.25,70.28,41600.0,51.9149,51.9297,51.9001,51.9223,41600.0
2012-02-10 14:20:00,70.28,70.42,70.28,70.4,26300.0,51.9223,52.0257,51.9223,52.011,26300.0
2012-02-10 14:30:00,70.4,70.41,70.29,70.29,25100.0,52.011,52.0183,51.9297,51.9297,25100.0
2012-02-10 14:40:00,70.29,70.31,70.2,70.24,21000.0,51.9297,51.9445,51.8632,51.8928,21000.0
2012-02-10 14:50:00,70.23,70.26,70.22,70.24,15000.0,51.8854,51.9075,51.878,51.8928,15000.0
2012-02-10 15:00:00,70.22,70.25,70.16,70.21,30100.0,51.878,51.9001,51.8337,51.8706,30100.0
2012-02-10 15:10:00,70.21,70.28,70.2,70.26,23500.0,51.8706,51.9223,51.8632,51.9075,23500.0
2012-02-10 15:20:00,70.25,70.29,70.2,70.29,49000.0,51.9001,51.9297,51.8632,51.9297,49000.0
2012-02-10 15:30:00,70.3,70.32,70.23,70.26,57000.0,51.9371,51.9519,51.8854,51.9075,57000.0
2012-02-10 15:40:00,70.27,70.32,70.21,70.23,77200.0,51.9149,51.9519,51.8706,51.8854,77200.0
2012-02-10 15:50:00,70.24,70.35,70.23,70.3,120500.0,51.8928,51.974,51.8854,51.9371,120500.0
2012-02-13 09:30:00,70.69,70.77,70.33,70.36,47100.0,52.2252,52.2843,51.9592,51.9814,47100.0
2012-02-13 09:40:00,70.38,70.58,70.33,70.46,35300.0,51.9962,52.1439,51.9592,52.0553,35300.0
2012-02-13 09:50:00,70.48,70.53,70.32,70.34,45800.0,52.0701,52.107,51.9519,51.9666,45800.0
2012-02-13 10:00:00,70.33,70.46,70.23,70.26,56300.0,51.9592,52.0553,51.8854,51.9075,56300.0
2012-02-13 10:10:00,70.27,70.3,70.23,70.27,32000.0,51.9149,51.9371,51.8854,51.9149,32000.0
2012-02-13 10:20:00,70.27,70.3,70.25,70.27,35800.0,51.9149,51.9371,51.9001,51.9149,35800.0
2012-02-13 10:30:00,70.28,70.31,70.21,70.23,29500.0,51.9223,51.9445,51.8706,51.8854,29500.0
2012-02-13 10:40:00,70.22,70.24,70.1,70.13,22200.0,51.878,51.8928,51.7893,51.8115,22200.0
2012-02-13 10:50:00,70.13,70.24,70.08,70.23,41500.0,51.8115,51.8928,51.7745,51.8854,41500.0
2012-02-13 11:00:00,70.23,70.23,70.19,70.22,37400.0,51.8854,51.8854,51.8558,51.878,37400.0
2012-02-13 11:10:00,70.21,70.22,70.08,70.15,53400.0,51.8706,51.878,51.7745,51.8263,53400.0
2012-02-13 11:20:00,70.15,70.28,70.15,70.28,26100.0,51.8263,51.9223,51.8263,51.9223,26100.0
2012-02-13 11:30:00,70.28,70.3,70.25,70.27,37600.0,51.9223,51.9371,51.9001,51.9149,37600.0
2012-02-13 11:40:00,70.28,70.4,70.27,70.37,31800.0,51.9223,52.011,51.9149,51.9888,31800.0
2012-02-13 11:50:00,70.39,70.39,70.31,70.37,14700.0,52.0036,52.0036,51.9445,51.9888,14700.0
2012-02-13 12:00:00,70.37,70.39,70.36,70.38,34700.0,51.9888,52.0036,51.9814,51.9962,34700.0
2012-02-13 12:10:00,70.37,70.4,70.34,70.39,27500.0,51.9888,52.011,51.9666,52.0036,27500.0
2012-02-13 12:20:00,70.39,70.41,70.38,70.39,20900.0,52.0036,52.0183,51.9962,52.0036,20900.0
2012-02-13 12:30:00,70.39,70.4,70.23,70.25,61600.0,52.0036,52.011,51.8854,51.9001,61600.0
2012-02-13 12:40:00,70.25,70.26,70.22,70.25,23000.0,51.9001,51.9075,51.878,51.9001,23000.0
2012-02-13 12:50:00,70.24,70.29,70.23,70.28,17200.0,51.8928,51.9297,51.8854,51.9223,17200.0
2012-02-13 13:00:00,70.29,70.31,70.25,70.25,40700.0,51.9297,51.9445,51.9001,51.9001,40700.0
2012-02-13 13:10:00,70.26,70.3,70.24,70.26,38100.0,51.9075,51.9371,51.8928,51.9075,38100.0
2012-02-13 13:20:00,70.26,70.28,70.24,70.25,29700.0,51.9075,51.9223,51.8928,51.9001,29700.0
2012-02-13 13:30:00,70.25,70.29,70.24,70.25,40900.0,51.9001,51.9297,51.8928,51.9001,40900.0
2012-02-13 13:40:00,70.25,70.26,70.22,70.22,35700.0,51.9001,51.9075,51.878,51.878,35700.0
2012-02-13 13:50:00,70.23,70.25,70.21,70.23,17400.0,51.8854,51.9001,51.8706,51.8854,17400.0
2012-02-13 14:00:00,70.23,70.26,70.22,70.25,21300.0,51.8854,51.9075,51.878,51.9001,21300.0
2012-02-13 14:10:00,70.25,70.29,70.24,70.27,27000.0,51.9001,51.9297,51.8928,51.9149,27000.0
2012-02-13 14:20:00,70.27,70.32,70.25,70.25,51200.0,51.9149,51.9519,51.9001,51.9001,51200.0
2012-02-13 14:30:00,70.27,70.27,70.25,70.26,45300.0,51.9149,51.9149,51.9001,51.9075,45300.0
2012-02-13 14:40:00,70.26,70.27,70.22,70.25,40300.0,51.9075,51.9149,51.878,51.9001,40300.0
2012-02-13 14:50:00,70.25,70.27,70.24,70.26,33000.0,51.9001,51.9149,51.8928,51.9075,33000.0
2012-02-13 15:00:00,70.26,70.28,70.25,70.28,43500.0,51.9075,51.9223,51.9001,51.9223,43500.0
2012-02-13 15:10:00,70.28,70.34,70.24,70.29,56400.0,51.9223,51.9666,51.8928,51.9297,56400.0
2012-02-13 15:20:00,70.28,70.34,70.28,70.31,42500.0,51.9223,51.9666,51.9223,51.9445,42500.0
2012-02-13 15:30:00,70.31,70.31,70.17,70.19,73200.0,51.9445,51.9445,51.841,51.8558,73200.0
2012-02-13 15:40:00,70.18,70.19,70.12,70.14,51700.0,51.8484,51.8558,51.8041,51.8189,51700.0
2012-02-13 15:50:00,70.14,70.17,70.07,70.1,163800.0,51.8189,51.841,51.7672,51.7893,163800.0
2012-02-14 09:30:00,70.0,70.08,69.54,69.87,56200.0,51.7154,51.7745,51.3756,51.6194,56200.0
2012-02-14 09:40:00,69.83,70.23,69.82,70.14,34200.0,51.5898,51.8854,51.5825,51.8189,34200.0
2012-02-14 09:50:00,70.13,70.15,70.01,70.02,31700.0,51.8115,51.8263,51.7228,51.7302,31700.0
2012-02-14 10:00:00,70.01,70.1,69.93,69.95,34900.0,51.7228,51.7893,51.6637,51.6785,34900.0
2012-02-14 10:10:00,69.92,69.96,69.78,69.8,41600.0,51.6563,51.6859,51.5529,51.5677,41600.0
2012-02-14 10:20:00,69.8,69.93,69.8,69.9,18900.0,51.5677,51.6637,51.5677,51.6416,18900.0
2012-02-14 10:30:00,69.91,69.91,69.77,69.78,27000.0,51.649,51.649,51.5455,51.5529,27000.0
2012-02-14 10:40:00,69.79,69.81,69.63,69.64,22400.0,51.5603,51.5751,51.4421,51.4495,22400.0
2012-02-14 10:50:00,69.64,69.64,69.49,69.53,56700.0,51.4495,51.4495,51.3387,51.3682,56700.0
2012-02-14 11:00:00,69.53,69.55,69.45,69.49,30000.0,51.3682,51.383,51.3091,51.3387,30000.0
2012-02-14 11:10:00,69.5,69.55,69.48,69.54,28000.0,51.346,51.383,51.3313,51.3756,28000.0
2012-02-14 11:20:00,69.54,69.65,69.48,69.63,31800.0,51.3756,51.4569,51.3313,51.4421,31800.0
2012-02-14 11:30:00,69.64,69.7,69.51,69.65,47800.0,51.4495,51.4938,51.3534,51.4569,47800.0
2012-02-14 11:40:00,69.67,69.7,69.6,69.6,28100.0,51.4716,51.4938,51.4199,51.4199,28100.0
2012-02-14 11:50:00,69.59,69.66,69.53,69.6,46700.0,51.4125,51.4643,51.3682,51.4199,46700.0
2012-02-14 12:00:00,69.59,69.71,69.59,69.64,31500.0,51.4125,51.5012,51.4125,51.4495,31500.0
2012-02-14 12:10:00,69.64,69.7,69.62,69.7,27400.0,51.4495,51.4938,51.4347,51.4938,27400.0
2012-02-14 12:20:00,69.7,69.7,69.64,69.66,19800.0,51.4938,51.4938,51.4495,51.4643,19800.0
2012-02-14 12:30:00,69.66,69.69,69.64,69.66,20200.0,51.4643,51.4864,51.4495,51.4643,20200.0
2012-02-14 12:40:00,69.67,69.68,69.6,69.64,24800.0,51.4716,51.479,51.4199,51.4495,24800.0
2012-02-14 12:50:00,69.63,69.64,69.5,69.5,18000.0,51.4421,51.4495,51.346,51.346,18000.0
2012-02-14 13:00:00,69.5,69.5,69.44,69.48,38900.0,51.346,51.346,51.3017,51.3313,38900.0
2012-02-14 13:10:00,69.47,69.59,69.44,69.45,26100.0,51.3239,51.4125,51.3017,51.3091,26100.0
2012-02-14 13:20:00,69.44,69.46,69.42,69.43,12800.0,51.3017,51.3165,51.2869,51.2943,12800.0
2012-02-14 13:30:00,69.44,69.56,69.42,69.54,25000.0,51.3017,51.3904,51.2869,51.3756,25000.0
2012-02-14 13:40:00,69.53,69.55,69.43,69.45,32800.0,51.3682,51.383,51.2943,51.3091,32800.0
2012-02-14 13:50:00,69.45,69.48,69.4,69.43,30600.0,51.3091,51.3313,51.2722,51.2943,30600.0
2012-02-14 14:00:00,69.43,69.46,69.36,69.37,26400.0,51.2943,51.3165,51.2426,51.25,26400.0
2012-02-14 14:10:00,69.37,69.39,69.3,69.3,42900.0,51.25,51.2648,51.1983,51.1983,42900.0
2012-02-14 14:20:00,69.31,69.32,69.12,69.14,45400.0,51.2057,51.2131,51.0653,51.0801,45400.0
2012-02-14 14:30:00,69.15,69.23,69.1,69.23,34400.0,51.0875,51.1466,51.0505,51.1466,34400.0
2012-02-14 14:40:00,69.23,69.4,69.21,69.37,88600.0,51.1466,51.2722,51.1318,51.25,88600.0
2012-02-14 14:50:00,69.38,69.51,69.38,69.49,37600.0,51.2574,51.3534,51.2574,51.3387,37600.0
2012-02-14 15:00:00,69.49,69.74,69.48,69.73,92300.0,51.3387,51.5234,51.3313,51.516,92300.0
2012-02-14 15:10:00,69.74,69.74,69.64,69.67,65200.0,51.5234,51.5234,51.4495,51.4716,65200.0
2012-02-14 15:20:00,69.67,69.71,69.6,69.66,99200.0,51.4716,51.5012,51.4199,51.4643,99200.0
2012-02-14 15:30:00,69.65,69.88,69.61,69.88,110100.0,51.4569,51.6268,51.4273,51.6268,110100.0
2012-02-14 15:40:00,69.88,70.09,69.88,70.08,140900.0,51.6268,51.7819,51.6268,51.7745,140900.0
2012-02-14 15:50:00,70.08,70.16,70.05,70.15,184100.0,51.7745,51.8337,51.7524,51.8263,184100.0
2012-02-15 09:30:00,70.22,70.3,69.99,70.02,115600.0,51.878,51.9371,51.7081,51.7302,115600.0
2012-02-15 09:40:00,70.02,70.02,69.56,69.66,30000.0,51.7302,51.7302,51.3904,51.4643,30000.0
2012-02-15 09:50:00,69.67,69.81,69.59,69.59,78100.0,51.4716,51.5751,51.4125,51.4125,78100.0
2012-02-15 10:00:00,69.6,69.91,69.6,69.86,50400.0,51.4199,51.649,51.4199,51.612,50400.0
2012-02-15 10:10:00,69.88,69.92,69.73,69.74,24400.0,51.6268,51.6563,51.516,51.5234,24400.0
2012-02-15 10:20:00,69.74,69.83,69.7,69.83,13200.0,51.5234,51.5898,51.4938,51.5898,13200.0
2012-02-15 10:30:00,69.81,69.86,69.76,69.77,25500.0,51.5751,51.612,51.5381,51.5455,25500.0
2012-02-15 10:40:00,69.77,70.05,69.77,70.03,46700.0,51.5455,51.7524,51.5455,51.7376,46700.0
2012-02-15 10:50:00,70.03,70.05,69.9,69.91,37600.0,51.7376,51.7524,51.6416,51.649,37600.0
2012-02-15 11:00:00,69.89,70.0,69.89,69.95,69600.0,51.6342,51.7154,51.6342,51.6785,69600.0
2012-02-15 11:10:00,69.96,70.17,69.91,70.16,45900.0,51.6859,51.841,51.649,51.8337,45900.0
2012-02-15 11:20:00,70.15,70.21,70.04,70.11,30100.0,51.8263,51.8706,51.745,51.7967,30100.0
2012-02-15 11:30:00,70.12,70.12,69.98,70.04,42400.0,51.8041,51.8041,51.7007,51.745,42400.0
2012-02-15 11:40:00,70.04,70.14,69.98,69.99,43300.0,51.745,51.8189,51.7007,51.7081,43300.0
2012-02-15 11:50:00,69.98,69.99,69.64,69.64,55600.0,51.7007,51.7081,51.4495,51.4495,55600.0
2012-02-15 12:00:00,69.64,69.76,69.6,69.72,25200.0,51.4495,51.5381,51.4199,51.5086,25200.0
2012-02-15 12:10:00,69.72,69.76,69.7,69.76,26200.0,51.5086,51.5381,51.4938,51.5381,26200.0
2012-02-15 12:20:00,69.76,69.76,69.67,69.68,22800.0,51.5381,51.5381,51.4716,51.479,22800.0
2012-02-15 12:30:00,69.68,69.7,69.6,69.64,19500.0,51.479,51.4938,51.4199,51.4495,19500.0
2012-02-15 12:40:00,69.63,69.72,69.63,69.64,22100.0,51.4421,51.5086,51.4421,51.4495,22100.0
2012-02-15 12:50:00,69.63,69.72,69.62,69.69,26900.0,51.4421,51.5086,51.4347,51.4864,26900.0
2012-02-15 13:00:00,69.68,69.68,69.56,69.59,17300.0,51.479,51.479,51.3904,51.4125,17300.0
2012-02-15 13:10:00,69.62,69.71,69.59,69.7,56500.0,51.4347,51.5012,51.4125,51.4938,56500.0
2012-02-15 13:20:00,69.7,69.79,69.7,69.79,23700.0,51.4938,51.5603,51.4938,51.5603,23700.0
2012-02-15 13:30:00,69.79,69.79,69.69,69.73,11800.0,51.5603,51.5603,51.4864,51.516,11800.0
2012-02-15 13:40:00,69.73,69.76,69.63,69.71,17400.0,51.516,51.5381,51.4421,51.5012,17400.0
2012-02-15 13:50:00,69.71,69.76,69.69,69.76,20600.0,51.5012,51.5381,51.4864,51.5381,20600.0
2012-02-15 14:00:00,69.76,69.81,69.6,69.65,36400.0,51.5381,51.5751,51.4199,51.4569,36400.0
2012-02-15 14:10:00,69.65,69.7,69.58,69.67,53200.0,51.4569,51.4938,51.4052,51.4716,53200.0
2012-02-15 14:20:00,69.66,69.89,69.65,69.82,36400.0,51.4643,51.6342,51.4569,51.5825,36400.0
2012-02-15 14:30:00,69.82,69.82,69.75,69.78,26000.0,51.5825,51.5825,51.5307,51.5529,26000.0
2012-02-15 14:40:00,69.79,69.84,69.74,69.79,37500.0,51.5603,51.5972,51.5234,51.5603,37500.0
2012-02-15 14:50:00,69.8,69.86,69.68,69.68,32600.0,51.5677,51.612,51.479,51.479,32600.0
2012-02-15 15:00:00,69.68,69.78,69.59,69.75,55000.0,51.479,51.5529,51.4125,51.5307,55000.0
2012-02-15 15:10:00,69.76,69.93,69.75,69.85,59200.0,51.5381,51.6637,51.5307,51.6046,59200.0
2012-02-15 15:20:00,69.85,69.99,69.8,69.99,76800.0,51.6046,51.7081,51.5677,51.7081,76800.0
2012-02-15 15:30:00,69.99,70.01,69.95,70.0,62000.0,51.7081,51.7228,51.6785,51.7154,62000.0
2012-02-15 15:40:00,70.01,70.07,69.93,69.93,61400.0,51.7228,51.7672,51.6637,51.6637,61400.0
2012-02-15 15:50:00,69.93,70.06,69.83,70.03,257800.0,51.6637,51.7598,51.5898,51.7376,257800.0
2012-02-16 09:30:00,70.16,70.23,70.05,70.23,32000.0,51.8337,51.8854,51.7524,51.8854,32000.0
2012-02-16 09:40:00,70.24,70.34,70.03,70.04,33300.0,51.8928,51.9666,51.7376,51.745,33300.0
2012-02-16 09:50:00,70.05,70.06,69.75,70.01,50700.0,51.7524,51.7598,51.5307,51.7228,50700.0
2012-02-16 10:00:00,70.03,70.19,69.99,70.02,21100.0,51.7376,51.8558,51.7081,51.7302,21100.0
2012-02-16 10:10:00,70.0,70.09,69.98,70.03,28000.0,51.7154,51.7819,51.7007,51.7376,28000.0
2012-02-16 10:20:00,70.04,70.15,70.0,70.07,31300.0,51.745,51.8263,51.7154,51.7672,31300.0
2012-02-16 10:30:00,70.07,70.09,69.99,70.03,41800.0,51.7672,51.7819,51.7081,51.7376,41800.0
2012-02-16 10:40:00,70.03,70.04,69.99,70.01,21100.0,51.7376,51.745,51.7081,51.7228,21100.0
2012-02-16 10:50:00,70.02,70.03,69.9,69.9,34600.0,51.7302,51.7376,51.6416,51.6416,34600.0
2012-02-16 11:00:00,69.9,70.06,69.9,69.96,30400.0,51.6416,51.7598,51.6416,51.6859,30400.0
2012-02-16 11:10:00,69.97,70.03,69.96,70.01,31200.0,51.6933,51.7376,51.6859,51.7228,31200.0
2012-02-16 11:20:00,70.01,70.07,69.99,70.06,18800.0,51.7228,51.7672,51.7081,51.7598,18800.0
2012-02-16 11:30:00,70.06,70.18,70.01,70.1,27900.0,51.7598,51.8484,51.7228,51.7893,27900.0
2012-02-16 11:40:00,70.1,70.12,70.04,70.05,10900.0,51.7893,51.8041,51.745,51.7524,10900.0
2012-02-16 11:50:00,70.04,70.2,70.03,70.14,11900.0,51.745,51.8632,51.7376,51.8189,11900.0
2012-02-16 12:00:00,70.13,70.17,70.11,70.14,20700.0,51.8115,51.841,51.7967,51.8189,20700.0
2012-02-16 12:10:00,70.13,70.18,70.1,70.16,23700.0,51.8115,51.8484,51.7893,51.8337,23700.0
2012-02-16 12:20:00,70.16,70.25,70.16,70.16,13900.0,51.8337,51.9001,51.8337,51.8337,13900.0
2012-02-16 12:30:00,70.16,70.17,70.12,70.15,10300.0,51.8337,51.841,51.8041,51.8263,10300.0
2012-02-16 12:40:00,70.15,70.16,70.09,70.13,9700.0,51.8263,51.8337,51.7819,51.8115,9700.0
2012-02-16 12:50:00,70.13,70.22,70.12,70.22,10900.0,51.8115,51.878,51.8041,51.878,10900.0
2012-02-16 13:00:00,70.21,70.33,70.21,70.25,12100.0,51.8706,51.9592,51.8706,51.9001,12100.0
2012-02-16 13:10:00,70.24,70.4,70.23,70.36,17200.0,51.8928,52.011,51.8854,51.9814,17200.0
2012-02-16 13:20:00,70.35,70.36,70.29,70.31,11600.0,51.974,51.9814,51.9297,51.9445,11600.0
2012-02-16 13:30:00,70.3,70.4,70.29,70.37,12900.0,51.9371,52.011,51.9297,51.9888,12900.0
2012-02-16 13:40:00,70.35,70.37,70.25,70.37,31000.0,51.974,51.9888,51.9001,51.9888,31000.0
2012-02-16 13:50:00,70.36,70.38,70.35,70.37,14000.0,51.9814,51.9962,51.974,51.9888,14000.0
2012-02-16 14:00:00,70.37,70.37,70.34,70.36,23800.0,51.9888,51.9888,51.9666,51.9814,23800.0
2012-02-16 14:10:00,70.36,70.38,70.34,70.36,33100.0,51.9814,51.9962,51.9666,51.9814,33100.0
2012-02-16 14:20:00,70.36,70.38,70.35,70.37,22800.0,51.9814,51.9962,51.974,51.9888,22800.0
2012-02-16 14:30:00,70.37,70.41,70.33,70.34,35400.0,51.9888,52.0183,51.9592,51.9666,35400.0
2012-02-16 14:40:00,70.34,70.37,70.31,70.34,20100.0,51.9666,51.9888,51.9445,51.9666,20100.0
2012-02-16 14:50:00,70.33,70.41,70.33,70.4,19300.0,51.9592,52.0183,51.9592,52.011,19300.0
2012-02-16 15:00:00,70.4,70.42,70.34,70.34,29500.0,52.011,52.0257,51.9666,51.9666,29500.0
2012-02-16 15:10:00,70.33,70.37,70.3,70.37,45100.0,51.9592,51.9888,51.9371,51.9888,45100.0
2012-02-16 15:20:00,70.37,70.39,70.33,70.38,30100.0,51.9888,52.0036,51.9592,51.9962,30100.0
2012-02-16 15:30:00,70.37,70.38,70.32,70.37,41300.0,51.9888,51.9962,51.9519,51.9888,41300.0
2012-02-16 15:40:00,70.36,70.39,70.34,70.36,66800.0,51.9814,52.0036,51.9666,51.9814,66800.0
2012-02-16 15:50:00,70.36,70.41,70.33,70.41,109900.0,51.9814,52.0183,51.9592,52.0183,109900.0
2012-02-17 09:30:00,70.8,70.92,70.6,70.73,281800.0,52.3065,52.3951,52.1587,52.2548,281800.0
2012-02-17 09:40:00,70.79,70.87,70.68,70.81,20100.0,52.2991,52.3582,52.2178,52.3139,20100.0
2012-02-17 09:50:00,70.8,70.8,70.56,70.64,12900.0,52.3065,52.3065,52.1292,52.1883,12900.0
2012-02-17 10:00:00,70.66,70.66,70.48,70.48,16900.0,52.203,52.203,52.0701,52.0701,16900.0
2012-02-17 10:10:00,70.48,70.61,70.43,70.58,19200.0,52.0701,52.1661,52.0331,52.1439,19200.0
2012-02-17 10:20:00,70.59,70.67,70.59,70.64,6200.0,52.1513,52.2104,52.1513,52.1883,6200.0
2012-02-17 10:30:00,70.63,70.63,70.51,70.52,12200.0,52.1809,52.1809,52.0922,52.0996,12200.0
2012-02-17 10:40:00,70.52,70.63,70.51,70.54,25200.0,52.0996,52.1809,52.0922,52.1144,25200.0
2012-02-17 10:50:00,70.55,70.6,70.51,70.52,17800.0,52.1218,52.1587,52.0922,52.0996,17800.0
2012-02-17 11:00:00,70.52,70.53,70.49,70.5,7800.0,52.0996,52.107,52.0775,52.0848,7800.0
2012-02-17 11:10:00,70.51,70.61,70.51,70.59,17700.0,52.0922,52.1661,52.0922,52.1513,17700.0
2012-02-17 11:20:00,70.58,70.71,70.58,70.71,6200.0,52.1439,52.24,52.1439,52.24,6200.0
2012-02-17 11:30:00,70.7,70.73,70.61,70.62,8700.0,52.2326,52.2548,52.1661,52.1735,8700.0
2012-02-17 11:40:00,70.64,70.66,70.58,70.58,6500.0,52.1883,52.203,52.1439,52.1439,6500.0
2012-02-17 11:50:00,70.58,70.61,70.56,70.59,11300.0,52.1439,52.1661,52.1292,52.1513,11300.0
2012-02-17 12:00:00,70.59,70.59,70.55,70.56,5400.0,52.1513,52.1513,52.1218,52.1292,5400.0
2012-02-17 12:10:00,70.56,70.57,70.52,70.52,9400.0,52.1292,52.1366,52.0996,52.0996,9400.0
2012-02-17 12:20:00,70.53,70.53,70.46,70.46,6100.0,52.107,52.107,52.0553,52.0553,6100.0
2012-02-17 12:30:00,70.47,70.5,70.42,70.45,22800.0,52.0627,52.0848,52.0257,52.0479,22800.0
2012-02-17 12:40:00,70.46,70.48,70.45,70.47,6800.0,52.0553,52.0701,52.0479,52.0627,6800.0
2012-02-17 12:50:00,70.47,70.49,70.46,70.47,10000.0,52.0627,52.0775,52.0553,52.0627,10000.0
2012-02-17 13:00:00,70.46,70.46,70.41,70.43,12300.0,52.0553,52.0553,52.0183,52.0331,12300.0
2012-02-17 13:10:00,70.42,70.46,70.38,70.41,10900.0,52.0257,52.0553,51.9962,52.0183,10900.0
2012-02-17 13:20:00,70.42,70.46,70.42,70.44,5600.0,52.0257,52.0553,52.0257,52.0405,5600.0
2012-02-17 13:30:00,70.44,70.49,70.44,70.49,7800.0,52.0405,52.0775,52.0405,52.0775,7800.0
2012-02-17 13:40:00,70.48,70.48,70.42,70.42,13700.0,52.0701,52.0701,52.0257,52.0257,13700.0
2012-02-17 13:50:00,70.43,70.52,70.42,70.5,9700.0,52.0331,52.0996,52.0257,52.0848,9700.0
2012-02-17 14:00:00,70.5,70.51,70.48,70.49,6800.0,52.0848,52.0922,52.0701,52.0775,6800.0
2012-02-17 14:10:00,70.49,70.51,70.47,70.5,24400.0,52.0775,52.0922,52.0627,52.0848,24400.0
2012-02-17 14:20:00,70.5,70.56,70.49,70.56,15800.0,52.0848,52.1292,52.0775,52.1292,15800.0
2012-02-17 14:30:00,70.55,70.67,70.55,70.67,60300.0,52.1218,52.2104,52.1218,52.2104,60300.0
2012-02-17 14:40:00,70.67,70.71,70.65,70.7,23000.0,52.2104,52.24,52.1957,52.2326,23000.0
2012-02-17 14:50:00,70.7,70.8,70.7,70.79,26500.0,52.2326,52.3065,52.2326,52.2991,26500.0
2012-02-17 15:00:00,70.78,70.82,70.77,70.79,12400.0,52.2917,52.3213,52.2843,52.2991,12400.0
2012-02-17 15:10:00,70.8,70.9,70.79,70.89,38200.0,52.3065,52.3804,52.2991,52.373,38200.0
2012-02-17 15:20:00,70.88,71.04,70.87,70.98,44900.0,52.3656,52.4838,52.3582,52.4395,44900.0
2012-02-17 15:30:00,70.98,71.01,70.86,70.92,41900.0,52.4395,52.4616,52.3508,52.3951,41900.0
2012-02-17 15:40:00,70.92,70.95,70.83,70.93,43700.0,52.3951,52.4173,52.3286,52.4025,43700.0
2012-02-17 15:50:00,70.92,70.97,70.85,70.89,63000.0,52.3951,52.4321,52.3434,52.373,63000.0
2012-02-21 09:30:00,71.22,71.63,71.02,71.62,67100.0,52.6168,52.9197,52.469,52.9123,67100.0
2012-02-21 09:40:00,71.63,71.81,71.49,71.52,59500.0,52.9197,53.0527,52.8162,52.8384,59500.0
2012-02-21 09:50:00,71.54,71.55,71.41,71.45,39900.0,52.8532,52.8606,52.7571,52.7867,39900.0
2012-02-21 10:00:00,71.44,71.45,71.3,71.31,12700.0,52.7793,52.7867,52.6759,52.6833,12700.0
2012-02-21 10:10:00,71.31,71.5,71.19,71.41,25100.0,52.6833,52.8236,52.5946,52.7571,25100.0
2012-02-21 10:20:00,71.41,71.49,71.38,71.48,17100.0,52.7571,52.8162,52.735,52.8089,17100.0
2012-02-21 10:30:00,71.49,71.59,71.49,71.56,38200.0,52.8162,52.8901,52.8162,52.868,38200.0
2012-02-21 10:40:00,71.54,71.56,71.47,71.47,21000.0,52.8532,52.868,52.8015,52.8015,21000.0
2012-02-21 10:50:00,71.48,71.56,71.43,71.56,11300.0,52.8089,52.868,52.7719,52.868,11300.0
2012-02-21 11:00:00,71.56,71.65,71.53,71.65,13800.0,52.868,52.9345,52.8458,52.9345,13800.0
2012-02-21 11:10:00,71.65,71.67,71.53,71.59,15000.0,52.9345,52.9492,52.8458,52.8901,15000.0
2012-02-21 11:20:00,71.58,71.69,71.57,71.59,11500.0,52.8827,52.964,52.8753,52.8901,11500.0
2012-02-21 11:30:00,71.57,71.59,71.46,71.47,26000.0,52.8753,52.8901,52.7941,52.8015,26000.0
2012-02-21 11:40:00,71.46,71.47,71.43,71.46,7500.0,52.7941,52.8015,52.7719,52.7941,7500.0
2012-02-21 11:50:00,71.46,71.5,71.46,71.5,10700.0,52.7941,52.8236,52.7941,52.8236,10700.0
2012-02-21 12:00:00,71.49,71.76,71.49,71.67,41200.0,52.8162,53.0157,52.8162,52.9492,41200.0
2012-02-21 12:10:00,71.66,71.67,71.46,71.46,28600.0,52.9418,52.9492,52.7941,52.7941,28600.0
2012-02-21 12:20:00,71.46,71.54,71.44,71.52,14200.0,52.7941,52.8532,52.7793,52.8384,14200.0
2012-02-21 12:30:00,71.54,71.58,71.47,71.5,12900.0,52.8532,52.8827,52.8015,52.8236,12900.0
2012-02-21 12:40:00,71.48,71.5,71.45,71.46,11500.0,52.8089,52.8236,52.7867,52.7941,11500.0
2012-02-21 12:50:00,71.45,71.54,71.43,71.51,19000.0,52.7867,52.8532,52.7719,52.831,19000.0
2012-02-21 13:00:00,71.51,71.56,71.5,71.54,19600.0,52.831,52.868,52.8236,52.8532,19600.0
2012-02-21 13:10:00,71.55,71.68,71.55,71.65,10800.0,52.8606,52.9566,52.8606,52.9345,10800.0
2012-02-21 13:20:00,71.65,71.66,71.56,71.58,12400.0,52.9345,52.9418,52.868,52.8827,12400.0
2012-02-21 13:30:00,71.57,71.6,71.52,71.59,13000.0,52.8753,52.8975,52.8384,52.8901,13000.0
2012-02-21 13:40:00,71.58,71.64,71.53,71.6,25100.0,52.8827,52.9271,52.8458,52.8975,25100.0
2012-02-21 13:50:00,71.6,71.61,71.55,71.57,33500.0,52.8975,52.9049,52.8606,52.8753,33500.0
2012-02-21 14:00:00,71.57,71.61,71.57,71.58,23600.0,52.8753,52.9049,52.8753,52.8827,23600.0
2012-02-21 14:10:00,71.58,71.59,71.55,71.56,29900.0,52.8827,52.8901,52.8606,52.868,29900.0
2012-02-21 14:20:00,71.56,71.58,71.41,71.41,30400.0,52.868,52.8827,52.7571,52.7571,30400.0
2012-02-21 14:30:00,71.4,71.41,71.22,71.25,31800.0,52.7498,52.7571,52.6168,52.6389,31800.0
2012-02-21 14:40:00,71.26,71.26,71.19,71.2,25600.0,52.6463,52.6463,52.5946,52.602,25600.0
2012-02-21 14:50:00,71.2,71.21,71.16,71.19,38700.0,52.602,52.6094,52.5724,52.5946,38700.0
2012-02-21 15:00:00,71.19,71.19,71.18,71.19,19000.0,52.5946,52.5946,52.5872,52.5946,19000.0
2012-02-21 15:10:00,71.18,71.19,71.05,71.06,51200.0,52.5872,52.5946,52.4912,52.4986,51200.0
2012-02-21 15:20:00,71.06,71.06,70.93,70.93,66400.0,52.4986,52.4986,52.4025,52.4025,66400.0
2012-02-21 15:30:00,70.94,71.08,70.91,71.07,63400.0,52.4099,52.5133,52.3877,52.506,63400.0
2012-02-21 15:40:00,71.07,71.1,71.0,71.05,89700.0,52.506,52.5281,52.4542,52.4912,89700.0
2012-02-21 15:50:00,71.05,71.14,71.05,71.13,88700.0,52.4912,52.5577,52.4912,52.5503,88700.0
2012-02-22 09:30:00,70.96,71.18,70.87,70.94,27700.0,52.4247,52.5872,52.3582,52.4099,27700.0
2012-02-22 09:40:00,70.94,71.06,70.77,70.78,12300.0,52.4099,52.4986,52.2843,52.2917,12300.0
2012-02-22 09:50:00,70.78,70.91,70.75,70.87,29100.0,52.2917,52.3877,52.2695,52.3582,29100.0
2012-02-22 10:00:00,70.87,70.89,70.64,70.64,25600.0,52.3582,52.373,52.1883,52.1883,25600.0
2012-02-22 10:10:00,70.65,70.85,70.63,70.79,20600.0,52.1957,52.3434,52.1809,52.2991,20600.0
2012-02-22 10:20:00,70.78,70.86,70.73,70.84,21900.0,52.2917,52.3508,52.2548,52.336,21900.0
2012-02-22 10:30:00,70.84,70.86,70.76,70.77,12200.0,52.336,52.3508,52.2769,52.2843,12200.0
2012-02-22 10:40:00,70.77,70.83,70.75,70.8,41700.0,52.2843,52.3286,52.2695,52.3065,41700.0
2012-02-22 10:50:00,70.79,70.92,70.74,70.77,20200.0,52.2991,52.3951,52.2622,52.2843,20200.0
2012-02-22 11:00:00,70.76,70.85,70.74,70.84,23600.0,52.2769,52.3434,52.2622,52.336,23600.0
2012-02-22 11:10:00,70.84,70.84,70.73,70.73,21600.0,52.336,52.336,52.2548,52.2548,21600.0
2012-02-22 11:20:00,70.75,70.83,70.73,70.78,20500.0,52.2695,52.3286,52.2548,52.2917,20500.0
2012-02-22 11:30:00,70.77,70.79,70.65,70.68,34300.0,52.2843,52.2991,52.1957,52.2178,34300.0
2012-02-22 11:40:00,70.68,70.68,70.56,70.57,43600.0,52.2178,52.2178,52.1292,52.1366,43600.0
2012-02-22 11:50:00,70.59,70.63,70.54,70.63,14800.0,52.1513,52.1809,52.1144,52.1809,14800.0
2012-02-22 12:00:00,70.63,70.66,70.48,70.51,27500.0,52.1809,52.203,52.0701,52.0922,27500.0
2012-02-22 12:10:00,70.5,70.53,70.5,70.51,21300.0,52.0848,52.107,52.0848,52.0922,21300.0
2012-02-22 12:20:00,70.51,70.54,70.48,70.52,18500.0,52.0922,52.1144,52.0701,52.0996,18500.0
2012-02-22 12:30:00,70.53,70.54,70.42,70.45,41300.0,52.107,52.1144,52.0257,52.0479,41300.0
2012-02-22 12:40:00,70.45,70.5,70.45,70.48,22300.0,52.0479,52.0848,52.0479,52.0701,22300.0
2012-02-22 12:50:00,70.48,70.58,70.48,70.57,28000.0,52.0701,52.1439,52.0701,52.1366,28000.0
2012-02-22 13:00:00,70.57,70.61,70.54,70.6,28400.0,52.1366,52.1661,52.1144,52.1587,28400.0
2012-02-22 13:10:00,70.6,70.65,70.6,70.65,23600.0,52.1587,52.1957,52.1587,52.1957,23600.0
2012-02-22 13:20:00,70.65,70.65,70.62,70.63,9000.0,52.1957,52.1957,52.1735,52.1809,9000.0
2012-02-22 13:30:00,70.63,70.63,70.56,70.56,13700.0,52.1809,52.1809,52.1292,52.1292,13700.0
2012-02-22 13:40:00,70.56,70.58,70.55,70.58,19300.0,52.1292,52.1439,52.1218,52.1439,19300.0
2012-02-22 13:50:00,70.57,70.65,70.56,70.56,19700.0,52.1366,52.1957,52.1292,52.1292,19700.0
2012-02-22 14:00:00,70.56,70.58,70.54,70.54,20200.0,52.1292,52.1439,52.1144,52.1144,20200.0
2012-02-22 14:10:00,70.54,70.61,70.54,70.6,21500.0,52.1144,52.1661,52.1144,52.1587,21500.0
2012-02-22 14:20:00,70.61,70.63,70.57,70.59,15500.0,52.1661,52.1809,52.1366,52.1513,15500.0
2012-02-22 14:30:00,70.59,70.62,70.54,70.55,31500.0,52.1513,52.1735,52.1144,52.1218,31500.0
2012-02-22 14:40:00,70.55,70.55,70.48,70.52,32000.0,52.1218,52.1218,52.0701,52.0996,32000.0
2012-02-22 14:50:00,70.52,70.54,70.49,70.5,20800.0,52.0996,52.1144,52.0775,52.0848,20800.0
2012-02-22 15:00:00,70.5,70.53,70.46,70.53,24500.0,52.0848,52.107,52.0553,52.107,24500.0
2012-02-22 15:10:00,70.53,70.58,70.51,70.57,31500.0,52.107,52.1439,52.0922,52.1366,31500.0
2012-02-22 15:20:00,70.57,70.6,70.45,70.46,59300.0,52.1366,52.1587,52.0479,52.0553,59300.0
2012-02-22 15:30:00,70.45,70.49,70.4,70.48,59700.0,52.0479,52.0775,52.011,52.0701,59700.0
2012-02-22 15:40:00,70.48,70.5,70.29,70.31,140600.0,52.0701,52.0848,51.9297,51.9445,140600.0
2012-02-22 15:50:00,70.31,70.41,70.24,70.4,179700.0,51.9445,52.0183,51.8928,52.011,179700.0
2012-02-23 09:30:00,70.53,70.55,70.29,70.37,39800.0,52.107,52.1218,51.9297,51.9888,39800.0
2012-02-23 09:40:00,70.43,70.5,70.35,70.38,29900.0,52.0331,52.0848,51.974,51.9962,29900.0
2012-02-23 09:50:00,70.39,70.42,70.21,70.22,43400.0,52.0036,52.0257,51.8706,51.878,43400.0
2012-02-23 10:00:00,70.21,70.25,70.19,70.24,19700.0,51.8706,51.9001,51.8558,51.8928,19700.0
2012-02-23 10:10:00,70.25,70.25,70.18,70.2,17500.0,51.9001,51.9001,51.8484,51.8632,17500.0
2012-02-23 10:20:00,70.22,70.34,70.21,70.24,135800.0,51.878,51.9666,51.8706,51.8928,135800.0
2012-02-23 10:30:00,70.23,70.29,70.18,70.22,48700.0,51.8854,51.9297,51.8484,51.878,48700.0
2012-02-23 10:40:00,70.22,70.23,70.09,70.12,21900.0,51.878,51.8854,51.7819,51.8041,21900.0
2012-02-23 10:50:00,70.14,70.24,70.11,70.21,26000.0,51.8189,51.8928,51.7967,51.8706,26000.0
2012-02-23 11:00:00,70.21,70.26,70.2,70.22,24000.0,51.8706,51.9075,51.8632,51.878,24000.0
2012-02-23 11:10:00,70.23,70.44,70.22,70.31,29400.0,51.8854,52.0405,51.878,51.9445,29400.0
2012-02-23 11:20:00,70.3,70.38,70.28,70.38,18000.0,51.9371,51.9962,51.9223,51.9962,18000.0
2012-02-23 11:30:00,70.38,70.43,70.37,70.4,10300.0,51.9962,52.0331,51.9888,52.011,10300.0
2012-02-23 11:40:00,70.41,70.5,70.4,70.47,17800.0,52.0183,52.0848,52.011,52.0627,17800.0
2012-02-23 11:50:00,70.48,70.56,70.46,70.55,23200.0,52.0701,52.1292,52.0553,52.1218,23200.0
2012-02-23 12:00:00,70.55,70.57,70.42,70.44,12000.0,52.1218,52.1366,52.0257,52.0405,12000.0
2012-02-23 12:10:00,70.44,70.5,70.43,70.5,7200.0,52.0405,52.0848,52.0331,52.0848,7200.0
2012-02-23 12:20:00,70.5,70.54,70.49,70.51,7700.0,52.0848,52.1144,52.0775,52.0922,7700.0
2012-02-23 12:30:00,70.51,70.52,70.48,70.49,10100.0,52.0922,52.0996,52.0701,52.0775,10100.0
2012-02-23 12:40:00,70.49,70.49,70.37,70.37,11600.0,52.0775,52.0775,51.9888,51.9888,11600.0
2012-02-23 12:50:00,70.37,70.41,70.29,70.38,23400.0,51.9888,52.0183,51.9297,51.9962,23400.0
2012-02-23 13:00:00,70.38,70.43,70.37,70.43,10700.0,51.9962,52.0331,51.9888,52.0331,10700.0
2012-02-23 13:10:00,70.43,70.47,70.41,70.46,6000.0,52.0331,52.0627,52.0183,52.0553,6000.0
2012-02-23 13:20:00,70.46,70.47,70.41,70.44,9100.0,52.0553,52.0627,52.0183,52.0405,9100.0
2012-02-23 13:30:00,70.43,70.49,70.41,70.47,18300.0,52.0331,52.0775,52.0183,52.0627,18300.0
2012-02-23 13:40:00,70.47,70.54,70.47,70.52,20700.0,52.0627,52.1144,52.0627,52.0996,20700.0
2012-02-23 13:50:00,70.52,70.58,70.51,70.53,12500.0,52.0996,52.1439,52.0922,52.107,12500.0
2012-02-23 14:00:00,70.52,70.56,70.48,70.51,13900.0,52.0996,52.1292,52.0701,52.0922,13900.0
2012-02-23 14:10:00,70.52,70.55,70.5,70.54,12800.0,52.0996,52.1218,52.0848,52.1144,12800.0
2012-02-23 14:20:00,70.54,70.55,70.5,70.55,8700.0,52.1144,52.1218,52.0848,52.1218,8700.0
2012-02-23 14:30:00,70.53,70.66,70.53,70.66,16000.0,52.107,52.203,52.107,52.203,16000.0
2012-02-23 14:40:00,70.65,70.66,70.51,70.54,15600.0,52.1957,52.203,52.0922,52.1144,15600.0
2012-02-23 14:50:00,70.54,70.62,70.54,70.57,15400.0,52.1144,52.1735,52.1144,52.1366,15400.0
2012-02-23 15:00:00,70.56,70.66,70.53,70.65,15800.0,52.1292,52.203,52.107,52.1957,15800.0
2012-02-23 15:10:00,70.64,70.71,70.62,70.7,13000.0,52.1883,52.24,52.1735,52.2326,13000.0
2012-02-23 15:20:00,70.7,70.73,70.69,70.73,26500.0,52.2326,52.2548,52.2252,52.2548,26500.0
2012-02-23 15:30:00,70.74,70.78,70.69,70.69,40500.0,52.2622,52.2917,52.2252,52.2252,40500.0
2012-02-23 15:40:00,70.69,70.69,70.53,70.62,40400.0,52.2252,52.2252,52.107,52.1735,40400.0
2012-02-23 15:50:00,70.61,70.68,70.58,70.63,66600.0,52.1661,52.2178,52.1439,52.1809,66600.0
2012-02-24 09:30:00,70.8,71.18,70.8,71.13,52700.0,52.3065,52.5872,52.3065,52.5503,52700.0
2012-02-24 09:40:00,71.13,71.97,71.11,71.64,96900.0,52.5503,53.1709,52.5355,52.9271,96900.0
2012-02-24 09:50:00,71.64,71.71,71.52,71.64,34400.0,52.9271,52.9788,52.8384,52.9271,34400.0
2012-02-24 10:00:00,71.66,71.93,71.65,71.9,45100.0,52.9418,53.1413,52.9345,53.1191,45100.0
2012-02-24 10:10:00,71.89,72.3,71.85,72.13,131100.0,53.1118,53.4147,53.0822,53.2891,131100.0
2012-02-24 10:20:00,72.13,72.22,71.97,72.06,39800.0,53.2891,53.3556,53.1709,53.2374,39800.0
2012-02-24 10:30:00,72.05,72.2,72.02,72.17,34700.0,53.23,53.3408,53.2078,53.3186,34700.0
2012-02-24 10:40:00,72.17,72.35,72.15,72.16,39900.0,53.3186,53.4516,53.3038,53.3112,39900.0
2012-02-24 10:50:00,72.16,72.4,72.13,72.37,35100.0,53.3112,53.4885,53.2891,53.4664,35100.0
2012-02-24 11:00:00,72.36,72.47,72.34,72.4,32400.0,53.459,53.5403,53.4442,53.4885,32400.0
2012-02-24 11:10:00,72.41,72.59,72.41,72.57,48400.0,53.4959,53.6289,53.4959,53.6141,48400.0
2012-02-24 11:20:00,72.58,72.69,72.55,72.68,76000.0,53.6215,53.7028,53.5994,53.6954,76000.0
2012-02-24 11:30:00,72.68,72.68,72.58,72.62,38200.0,53.6954,53.6954,53.6215,53.6511,38200.0
2012-02-24 11:40:00,72.62,72.76,72.55,72.75,36900.0,53.6511,53.7545,53.5994,53.7471,36900.0
2012-02-24 11:50:00,72.76,72.79,72.72,72.77,17500.0,53.7545,53.7767,53.725,53.7619,17500.0
2012-02-24 12:00:00,72.77,72.82,72.74,72.8,16100.0,53.7619,53.7988,53.7397,53.7841,16100.0
2012-02-24 12:10:00,72.81,72.84,72.8,72.84,21700.0,53.7915,53.8136,53.7841,53.8136,21700.0
2012-02-24 12:20:00,72.84,73.03,72.84,73.0,71400.0,53.8136,53.954,53.8136,53.9318,71400.0
2012-02-24 12:30:00,73.01,73.05,72.99,73.03,36800.0,53.9392,53.9688,53.9244,53.954,36800.0
2012-02-24 12:40:00,73.02,73.05,72.99,73.0,27200.0,53.9466,53.9688,53.9244,53.9318,27200.0
2012-02-24 12:50:00,73.0,73.01,72.91,72.93,21200.0,53.9318,53.9392,53.8653,53.8801,21200.0
2012-02-24 13:00:00,72.93,73.0,72.92,72.96,29400.0,53.8801,53.9318,53.8727,53.9023,29400.0
2012-02-24 13:10:00,72.97,73.0,72.86,72.87,36400.0,53.9097,53.9318,53.8284,53.8358,36400.0
2012-02-24 13:20:00,72.85,72.87,72.82,72.84,24000.0,53.821,53.8358,53.7988,53.8136,24000.0
2012-02-24 13:30:00,72.84,72.87,72.74,72.76,28900.0,53.8136,53.8358,53.7397,53.7545,28900.0
2012-02-24 13:40:00,72.75,72.76,72.66,72.71,29600.0,53.7471,53.7545,53.6806,53.7176,29600.0
2012-02-24 13:50:00,72.72,72.72,72.65,72.69,20100.0,53.725,53.725,53.6732,53.7028,20100.0
2012-02-24 14:00:00,72.69,72.79,72.62,72.64,68100.0,53.7028,53.7767,53.6511,53.6659,68100.0
2012-02-24 14:10:00,72.64,72.67,72.59,72.61,20800.0,53.6659,53.688,53.6289,53.6437,20800.0
2012-02-24 14:20:00,72.61,72.62,72.48,72.49,55200.0,53.6437,53.6511,53.5476,53.555,55200.0
2012-02-24 14:30:00,72.47,72.58,72.46,72.57,52800.0,53.5403,53.6215,53.5329,53.6141,52800.0
2012-02-24 14:40:00,72.58,72.58,72.46,72.49,22900.0,53.6215,53.6215,53.5329,53.555,22900.0
2012-02-24 14:50:00,72.47,72.48,72.38,72.4,28000.0,53.5403,53.5476,53.4738,53.4885,28000.0
2012-02-24 15:00:00,72.4,72.41,72.36,72.41,22600.0,53.4885,53.4959,53.459,53.4959,22600.0
2012-02-24 15:10:00,72.41,72.41,72.32,72.38,24000.0,53.4959,53.4959,53.4294,53.4738,24000.0
2012-02-24 15:20:00,72.38,72.4,72.37,72.38,32300.0,53.4738,53.4885,53.4664,53.4738,32300.0
2012-02-24 15:30:00,72.37,72.45,72.34,72.45,51300.0,53.4664,53.5255,53.4442,53.5255,51300.0
2012-02-24 15:40:00,72.45,72.45,72.31,72.38,64900.0,53.5255,53.5255,53.4221,53.4738,64900.0
2012-02-24 15:50:00,72.38,72.41,72.33,72.41,110700.0,53.4738,53.4959,53.4368,53.4959,110700.0
2012-02-27 09:30:00,72.26,72.48,72.08,72.19,78800.0,53.3851,53.5476,53.2521,53.3334,78800.0
2012-02-27 09:40:00,72.25,72.25,71.74,71.77,30900.0,53.3777,53.3777,53.0009,53.0231,30900.0
2012-02-27 09:50:00,71.79,71.87,71.77,71.77,17000.0,53.0379,53.097,53.0231,53.0231,17000.0
2012-02-27 10:00:00,71.76,72.31,71.75,72.31,55300.0,53.0157,53.4221,53.0083,53.4221,55300.0
2012-02-27 10:10:00,72.29,72.33,72.22,72.32,55100.0,53.4073,53.4368,53.3556,53.4294,55100.0
2012-02-27 10:20:00,72.33,72.44,72.25,72.28,36200.0,53.4368,53.5181,53.3777,53.3999,36200.0
2012-02-27 10:30:00,72.28,72.56,72.28,72.53,52500.0,53.3999,53.6068,53.3999,53.5846,52500.0
2012-02-27 10:40:00,72.54,72.77,72.53,72.75,41900.0,53.592,53.7619,53.5846,53.7471,41900.0
2012-02-27 10:50:00,72.75,72.8,72.62,72.62,18200.0,53.7471,53.7841,53.6511,53.6511,18200.0
2012-02-27 11:00:00,72.61,72.65,72.49,72.59,18600.0,53.6437,53.6732,53.555,53.6289,18600.0
2012-02-27 11:10:00,72.59,72.64,72.55,72.56,22400.0,53.6289,53.6659,53.5994,53.6068,22400.0
2012-02-27 11:20:00,72.57,72.73,72.56,72.72,28700.0,53.6141,53.7323,53.6068,53.725,28700.0
2012-02-27 11:30:00,72.69,72.78,72.68,72.78,30900.0,53.7028,53.7693,53.6954,53.7693,30900.0
2012-02-27 11:40:00,72.78,72.9,72.78,72.84,50200.0,53.7693,53.8579,53.7693,53.8136,50200.0
2012-02-27 11:50:00,72.84,72.92,72.76,72.92,53000.0,53.8136,53.8727,53.7545,53.8727,53000.0
2012-02-27 12:00:00,72.92,73.01,72.87,72.91,36200.0,53.8727,53.9392,53.8358,53.8653,36200.0
2012-02-27 12:10:00,72.9,72.9,72.65,72.65,20700.0,53.8579,53.8579,53.6732,53.6732,20700.0
2012-02-27 12:20:00,72.64,72.65,72.53,72.56,21000.0,53.6659,53.6732,53.5846,53.6068,21000.0
2012-02-27 12:30:00,72.57,72.58,72.48,72.49,11100.0,53.6141,53.6215,53.5476,53.555,11100.0
2012-02-27 12:40:00,72.5,72.57,72.43,72.57,15000.0,53.5624,53.6141,53.5107,53.6141,15000.0
2012-02-27 12:50:00,72.57,72.71,72.57,72.6,17500.0,53.6141,53.7176,53.6141,53.6363,17500.0
2012-02-27 13:00:00,72.61,72.61,72.56,72.57,7100.0,53.6437,53.6437,53.6068,53.6141,7100.0
2012-02-27 13:10:00,72.57,72.65,72.56,72.61,22100.0,53.6141,53.6732,53.6068,53.6437,22100.0
2012-02-27 13:20:00,72.6,72.6,72.43,72.43,15500.0,53.6363,53.6363,53.5107,53.5107,15500.0
2012-02-27 13:30:00,72.42,72.49,72.42,72.49,10000.0,53.5033,53.555,53.5033,53.555,10000.0
2012-02-27 13:40:00,72.5,72.58,72.44,72.44,11100.0,53.5624,53.6215,53.5181,53.5181,11100.0
2012-02-27 13:50:00,72.45,72.45,72.38,72.42,15400.0,53.5255,53.5255,53.4738,53.5033,15400.0
2012-02-27 14:00:00,72.43,72.49,72.43,72.48,11800.0,53.5107,53.555,53.5107,53.5476,11800.0
2012-02-27 14:10:00,72.48,72.57,72.45,72.52,19400.0,53.5476,53.6141,53.5255,53.5772,19400.0
2012-02-27 14:20:00,72.51,72.55,72.49,72.51,20100.0,53.5698,53.5994,53.555,53.5698,20100.0
2012-02-27 14:30:00,72.5,72.54,72.47,72.5,12000.0,53.5624,53.592,53.5403,53.5624,12000.0
2012-02-27 14:40:00,72.51,72.58,72.48,72.58,21200.0,53.5698,53.6215,53.5476,53.6215,21200.0
2012-02-27 14:50:00,72.59,72.6,72.56,72.57,11600.0,53.6289,53.6363,53.6068,53.6141,11600.0
2012-02-27 15:00:00,72.57,72.7,72.56,72.62,34900.0,53.6141,53.7102,53.6068,53.6511,34900.0
2012-02-27 15:10:00,72.61,72.62,72.5,72.53,29500.0,53.6437,53.6511,53.5624,53.5846,29500.0
2012-02-27 15:20:00,72.54,72.55,72.47,72.48,24400.0,53.592,53.5994,53.5403,53.5476,24400.0
2012-02-27 15:30:00,72.49,72.56,72.46,72.49,52200.0,53.555,53.6068,53.5329,53.555,52200.0
2012-02-27 15:40:00,72.49,72.63,72.49,72.62,82900.0,53.555,53.6585,53.555,53.6511,82900.0
2012-02-27 15:50:00,72.62,72.64,72.49,72.5,163300.0,53.6511,53.6659,53.555,53.5624,163300.0
2012-02-28 09:30:00,72.58,72.69,72.41,72.65,57900.0,53.6215,53.7028,53.4959,53.6732,57900.0
2012-02-28 09:40:00,72.65,73.03,72.61,72.92,59600.0,53.6732,53.954,53.6437,53.8727,59600.0
2012-02-28 09:50:00,72.92,72.99,72.76,72.99,30100.0,53.8727,53.9244,53.7545,53.9244,30100.0
2012-02-28 10:00:00,73.07,73.15,72.7,72.75,65900.0,53.9835,54.0426,53.7102,53.7471,65900.0
2012-02-28 10:10:00,72.74,72.88,72.71,72.84,47200.0,53.7397,53.8432,53.7176,53.8136,47200.0
2012-02-28 10:20:00,72.83,72.92,72.78,72.9,49300.0,53.8062,53.8727,53.7693,53.8579,49300.0
2012-02-28 10:30:00,72.92,73.04,72.89,72.9,36400.0,53.8727,53.9614,53.8506,53.8579,36400.0
2012-02-28 10:40:00,72.89,72.95,72.88,72.89,19600.0,53.8506,53.8949,53.8432,53.8506,19600.0
2012-02-28 10:50:00,72.87,72.88,72.66,72.7,18800.0,53.8358,53.8432,53.6806,53.7102,18800.0
2012-02-28 11:00:00,72.7,72.77,72.58,72.6,17700.0,53.7102,53.7619,53.6215,53.6363,17700.0
2012-02-28 11:10:00,72.61,72.62,72.54,72.62,13500.0,53.6437,53.6511,53.592,53.6511,13500.0
2012-02-28 11:20:00,72.62,72.78,72.62,72.78,27600.0,53.6511,53.7693,53.6511,53.7693,27600.0
2012-02-28 11:30:00,72.78,72.82,72.74,72.78,28300.0,53.7693,53.7988,53.7397,53.7693,28300.0
2012-02-28 11:40:00,72.77,72.79,72.62,72.65,27800.0,53.7619,53.7767,53.6511,53.6732,27800.0
2012-02-28 11:50:00,72.65,72.65,72.6,72.64,19900.0,53.6732,53.6732,53.6363,53.6659,19900.0
2012-02-28 12:00:00,72.64,72.64,72.6,72.6,13100.0,53.6659,53.6659,53.6363,53.6363,13100.0
2012-02-28 12:10:00,72.6,72.64,72.6,72.6,15900.0,53.6363,53.6659,53.6363,53.6363,15900.0
2012-02-28 12:20:00,72.61,72.63,72.6,72.61,6600.0,53.6437,53.6585,53.6363,53.6437,6600.0
2012-02-28 12:30:00,72.62,72.74,72.62,72.71,14000.0,53.6511,53.7397,53.6511,53.7176,14000.0
2012-02-28 12:40:00,72.72,72.72,72.67,72.68,12400.0,53.725,53.725,53.688,53.6954,12400.0
2012-02-28 12:50:00,72.67,72.69,72.62,72.63,12000.0,53.688,53.7028,53.6511,53.6585,12000.0
2012-02-28 13:00:00,72.64,72.64,72.6,72.6,13300.0,53.6659,53.6659,53.6363,53.6363,13300.0
2012-02-28 13:10:00,72.6,72.62,72.58,72.61,15100.0,53.6363,53.6511,53.6215,53.6437,15100.0
2012-02-28 13:20:00,72.6,72.65,72.6,72.6,8400.0,53.6363,53.6732,53.6363,53.6363,8400.0
2012-02-28 13:30:00,72.6,72.62,72.6,72.6,16500.0,53.6363,53.6511,53.6363,53.6363,16500.0
2012-02-28 13:40:00,72.61,72.63,72.55,72.59,25600.0,53.6437,53.6585,53.5994,53.6289,25600.0
2012-02-28 13:50:00,72.59,72.66,72.55,72.61,24200.0,53.6289,53.6806,53.5994,53.6437,24200.0
2012-02-28 14:00:00,72.6,72.67,72.6,72.6,23200.0,53.6363,53.688,53.6363,53.6363,23200.0
2012-02-28 14:10:00,72.61,72.63,72.6,72.61,17400.0,53.6437,53.6585,53.6363,53.6437,17400.0
2012-02-28 14:20:00,72.6,72.65,72.59,72.62,36400.0,53.6363,53.6732,53.6289,53.6511,36400.0
2012-02-28 14:30:00,72.6,72.65,72.6,72.63,24300.0,53.6363,53.6732,53.6363,53.6585,24300.0
2012-02-28 14:40:00,72.63,72.63,72.6,72.61,21200.0,53.6585,53.6585,53.6363,53.6437,21200.0
2012-02-28 14:50:00,72.61,72.73,72.6,72.61,42400.0,53.6437,53.7323,53.6363,53.6437,42400.0
2012-02-28 15:00:00,72.62,72.64,72.6,72.62,20300.0,53.6511,53.6659,53.6363,53.6511,20300.0
2012-02-28 15:10:00,72.62,72.7,72.6,72.69,17700.0,53.6511,53.7102,53.6363,53.7028,17700.0
2012-02-28 15:20:00,72.69,72.76,72.66,72.69,15800.0,53.7028,53.7545,53.6806,53.7028,15800.0
2012-02-28 15:30:00,72.7,72.7,72.62,72.66,21500.0,53.7102,53.7102,53.6511,53.6806,21500.0
2012-02-28 15:40:00,72.66,72.7,72.61,72.65,47400.0,53.6806,53.7102,53.6437,53.6732,47400.0
2012-02-28 15:50:00,72.65,72.82,72.65,72.74,114300.0,53.6732,53.7988,53.6732,53.7397,114300.0
2012-02-29 09:30:00,73.0,73.05,72.74,72.98,39000.0,53.9318,53.9688,53.7397,53.917,39000.0
2012-02-29 09:40:00,72.94,73.34,72.94,73.31,41100.0,53.8875,54.183,53.8875,54.1608,41100.0
2012-02-29 09:50:00,73.31,73.31,73.0,73.17,27200.0,54.1608,54.1608,53.9318,54.0574,27200.0
2012-02-29 10:00:00,73.15,73.22,73.01,73.07,34400.0,54.0426,54.0944,53.9392,53.9835,34400.0
2012-02-29 10:10:00,73.09,73.12,73.03,73.1,23000.0,53.9983,54.0205,53.954,54.0057,23000.0
2012-02-29 10:20:00,73.1,73.15,73.05,73.12,34900.0,54.0057,54.0426,53.9688,54.0205,34900.0
2012-02-29 10:30:00,73.1,73.22,73.05,73.22,37900.0,54.0057,54.0944,53.9688,54.0944,37900.0
2012-02-29 10:40:00,73.21,73.28,73.1,73.18,53000.0,54.087,54.1387,54.0057,54.0648,53000.0
2012-02-29 10:50:00,73.18,73.18,73.08,73.11,49500.0,54.0648,54.0648,53.9909,54.0131,49500.0
2012-02-29 11:00:00,73.12,73.19,73.07,73.19,52900.0,54.0205,54.0722,53.9835,54.0722,52900.0
2012-02-29 11:10:00,73.19,73.27,73.17,73.21,49600.0,54.0722,54.1313,54.0574,54.087,49600.0
2012-02-29 11:20:00,73.21,73.23,73.04,73.04,31800.0,54.087,54.1017,53.9614,53.9614,31800.0
2012-02-29 11:30:00,73.06,73.16,73.02,73.08,56800.0,53.9761,54.05,53.9466,53.9909,56800.0
2012-02-29 11:40:00,73.07,73.29,73.06,73.25,18400.0,53.9835,54.1461,53.9761,54.1165,18400.0
2012-02-29 11:50:00,73.25,73.25,73.18,73.18,12600.0,54.1165,54.1165,54.0648,54.0648,12600.0
2012-02-29 12:00:00,73.18,73.21,73.09,73.11,19600.0,54.0648,54.087,53.9983,54.0131,19600.0
2012-02-29 12:10:00,73.12,73.3,73.11,73.29,25700.0,54.0205,54.1535,54.0131,54.1461,25700.0
2012-02-29 12:20:00,73.27,73.42,73.27,73.4,28500.0,54.1313,54.2421,54.1313,54.2273,28500.0
2012-02-29 12:30:00,73.39,73.4,73.35,73.36,17500.0,54.2199,54.2273,54.1904,54.1978,17500.0
2012-02-29 12:40:00,73.35,73.46,73.35,73.43,27100.0,54.1904,54.2717,54.1904,54.2495,27100.0
2012-02-29 12:50:00,73.43,73.55,73.43,73.55,19100.0,54.2495,54.3382,54.2495,54.3382,19100.0
2012-02-29 13:00:00,73.55,73.67,73.55,73.62,44700.0,54.3382,54.4268,54.3382,54.3899,44700.0
2012-02-29 13:10:00,73.62,73.64,73.4,73.42,38700.0,54.3899,54.4046,54.2273,54.2421,38700.0
2012-02-29 13:20:00,73.42,73.51,73.39,73.42,29300.0,54.2421,54.3086,54.2199,54.2421,29300.0
2012-02-29 13:30:00,73.42,73.47,73.36,73.39,31400.0,54.2421,54.2791,54.1978,54.2199,31400.0
2012-02-29 13:40:00,73.4,73.52,73.4,73.52,27600.0,54.2273,54.316,54.2273,54.316,27600.0
2012-02-29 13:50:00,73.53,73.53,73.44,73.48,17700.0,54.3234,54.3234,54.2569,54.2864,17700.0
2012-02-29 14:00:00,73.47,73.51,73.38,73.51,40200.0,54.2791,54.3086,54.2126,54.3086,40200.0
2012-02-29 14:10:00,73.51,73.51,73.4,73.4,23500.0,54.3086,54.3086,54.2273,54.2273,23500.0
2012-02-29 14:20:00,73.4,73.53,73.38,73.45,34800.0,54.2273,54.3234,54.2126,54.2643,34800.0
2012-02-29 14:30:00,73.46,73.46,73.35,73.42,36600.0,54.2717,54.2717,54.1904,54.2421,36600.0
2012-02-29 14:40:00,73.4,73.47,73.4,73.47,27700.0,54.2273,54.2791,54.2273,54.2791,27700.0
2012-02-29 14:50:00,73.45,73.47,73.26,73.26,32200.0,54.2643,54.2791,54.1239,54.1239,32200.0
2012-02-29 15:00:00,73.26,73.27,73.17,73.18,30100.0,54.1239,54.1313,54.0574,54.0648,30100.0
2012-02-29 15:10:00,73.17,73.27,73.16,73.27,40200.0,54.0574,54.1313,54.05,54.1313,40200.0
2012-02-29 15:20:00,73.28,73.3,73.2,73.29,40000.0,54.1387,54.1535,54.0796,54.1461,40000.0
2012-02-29 15:30:00,73.25,73.28,73.12,73.17,58300.0,54.1165,54.1387,54.0205,54.0574,58300.0
2012-02-29 15:40:00,73.18,73.28,73.14,73.21,106100.0,54.0648,54.1387,54.0353,54.087,106100.0
2012-02-29 15:50:00,73.22,73.29,73.15,73.25,183600.0,54.0944,54.1461,54.0426,54.1165,183600.0
2012-03-01 09:30:00,72.76,73.36,72.76,72.91,78200.0,53.7545,54.1978,53.7545,53.8653,78200.0
2012-03-01 09:40:00,72.86,73.06,72.86,73.01,78800.0,53.8284,53.9761,53.8284,53.9392,78800.0
2012-03-01 09:50:00,73.04,73.1,73.01,73.01,20600.0,53.9614,54.0057,53.9392,53.9392,20600.0
2012-03-01 10:00:00,73.01,73.02,72.75,72.9,100900.0,53.9392,53.9466,53.7471,53.8579,100900.0
2012-03-01 10:10:00,72.9,72.95,72.8,72.85,42900.0,53.8579,53.8949,53.7841,53.821,42900.0
2012-03-01 10:20:00,72.86,73.0,72.83,72.87,57300.0,53.8284,53.9318,53.8062,53.8358,57300.0
2012-03-01 10:30:00,72.88,73.0,72.77,72.77,19500.0,53.8432,53.9318,53.7619,53.7619,19500.0
2012-03-01 10:40:00,72.77,72.78,72.67,72.74,30200.0,53.7619,53.7693,53.688,53.7397,30200.0
2012-03-01 10:50:00,72.74,72.89,72.68,72.88,28900.0,53.7397,53.8506,53.6954,53.8432,28900.0
2012-03-01 11:00:00,72.88,72.93,72.83,72.83,37300.0,53.8432,53.8801,53.8062,53.8062,37300.0
2012-03-01 11:10:00,72.83,72.87,72.74,72.74,13500.0,53.8062,53.8358,53.7397,53.7397,13500.0
2012-03-01 11:20:00,72.74,72.74,72.61,72.7,28700.0,53.7397,53.7397,53.6437,53.7102,28700.0
2012-03-01 11:30:00,72.71,72.76,72.58,72.63,57200.0,53.7176,53.7545,53.6215,53.6585,57200.0
2012-03-01 11:40:00,72.65,72.84,72.64,72.76,23800.0,53.6732,53.8136,53.6659,53.7545,23800.0
2012-03-01 11:50:00,72.76,72.8,72.61,72.79,40500.0,53.7545,53.7841,53.6437,53.7767,40500.0
2012-03-01 12:00:00,72.8,72.81,72.69,72.69,15500.0,53.7841,53.7915,53.7028,53.7028,15500.0
2012-03-01 12:10:00,72.69,72.82,72.69,72.8,17800.0,53.7028,53.7988,53.7028,53.7841,17800.0
2012-03-01 12:20:00,72.81,72.86,72.73,72.81,26100.0,53.7915,53.8284,53.7323,53.7915,26100.0
2012-03-01 12:30:00,72.81,72.82,72.75,72.75,13100.0,53.7915,53.7988,53.7471,53.7471,13100.0
2012-03-01 12:40:00,72.77,72.82,72.68,72.82,18400.0,53.7619,53.7988,53.6954,53.7988,18400.0
2012-03-01 12:50:00,72.82,72.87,72.76,72.82,13600.0,53.7988,53.8358,53.7545,53.7988,13600.0
2012-03-01 13:00:00,72.83,72.89,72.74,72.89,9600.0,53.8062,53.8506,53.7397,53.8506,9600.0
2012-03-01 13:10:00,72.88,72.9,72.82,72.83,13000.0,53.8432,53.8579,53.7988,53.8062,13000.0
2012-03-01 13:20:00,72.82,72.91,72.79,72.89,17600.0,53.7988,53.8653,53.7767,53.8506,17600.0
2012-03-01 13:30:00,72.9,72.91,72.78,72.78,13100.0,53.8579,53.8653,53.7693,53.7693,13100.0
2012-03-01 13:40:00,72.77,72.78,72.68,72.68,18200.0,53.7619,53.7693,53.6954,53.6954,18200.0
2012-03-01 13:50:00,72.67,72.77,72.66,72.72,13800.0,53.688,53.7619,53.6806,53.725,13800.0
2012-03-01 14:00:00,72.71,72.79,72.71,72.78,29100.0,53.7176,53.7767,53.7176,53.7693,29100.0
2012-03-01 14:10:00,72.79,72.79,72.73,72.75,28200.0,53.7767,53.7767,53.7323,53.7471,28200.0
2012-03-01 14:20:00,72.76,72.79,72.69,72.76,33800.0,53.7545,53.7767,53.7028,53.7545,33800.0
2012-03-01 14:30:00,72.76,72.79,72.72,72.79,25600.0,53.7545,53.7767,53.725,53.7767,25600.0
2012-03-01 14:40:00,72.79,72.8,72.73,72.8,23600.0,53.7767,53.7841,53.7323,53.7841,23600.0
2012-03-01 14:50:00,72.8,72.88,72.74,72.84,17600.0,53.7841,53.8432,53.7397,53.8136,17600.0
2012-03-01 15:00:00,72.85,72.87,72.74,72.78,37800.0,53.821,53.8358,53.7397,53.7693,37800.0
2012-03-01 15:10:00,72.76,72.83,72.75,72.75,55000.0,53.7545,53.8062,53.7471,53.7471,55000.0
2012-03-01 15:20:00,72.75,72.79,72.73,72.78,54900.0,53.7471,53.7767,53.7323,53.7693,54900.0
2012-03-01 15:30:00,72.77,72.8,72.73,72.8,79000.0,53.7619,53.7841,53.7323,53.7841,79000.0
2012-03-01 15:40:00,72.79,72.86,72.75,72.86,60400.0,53.7767,53.8284,53.7471,53.8284,60400.0
2012-03-01 15:50:00,72.88,72.95,72.85,72.9,125800.0,53.8432,53.8949,53.821,53.8579,125800.0
2012-03-02 09:30:00,72.82,73.0,72.56,72.9,41300.0,53.7988,53.9318,53.6068,53.8579,41300.0
2012-03-02 09:40:00,72.89,72.89,72.56,72.7,26400.0,53.8506,53.8506,53.6068,53.7102,26400.0
2012-03-02 09:50:00,72.68,72.84,72.51,72.56,13700.0,53.6954,53.8136,53.5698,53.6068,13700.0
2012-03-02 10:00:00,72.57,72.65,72.49,72.51,17400.0,53.6141,53.6732,53.555,53.5698,17400.0
2012-03-02 10:10:00,72.55,72.89,72.55,72.76,20500.0,53.5994,53.8506,53.5994,53.7545,20500.0
2012-03-02 10:20:00,72.73,72.8,72.6,72.8,20800.0,53.7323,53.7841,53.6363,53.7841,20800.0
2012-03-02 10:30:00,72.79,72.8,72.61,72.7,22100.0,53.7767,53.7841,53.6437,53.7102,22100.0
2012-03-02 10:40:00,72.72,72.73,72.63,72.65,17200.0,53.725,53.7323,53.6585,53.6732,17200.0
2012-03-02 10:50:00,72.64,72.65,72.56,72.61,28000.0,53.6659,53.6732,53.6068,53.6437,28000.0
2012-03-02 11:00:00,72.59,72.61,72.51,72.57,23400.0,53.6289,53.6437,53.5698,53.6141,23400.0
2012-03-02 11:10:00,72.58,72.58,72.43,72.53,15800.0,53.6215,53.6215,53.5107,53.5846,15800.0
2012-03-02 11:20:00,72.53,72.59,72.5,72.5,23200.0,53.5846,53.6289,53.5624,53.5624,23200.0
2012-03-02 11:30:00,72.5,72.72,72.5,72.72,17900.0,53.5624,53.725,53.5624,53.725,17900.0
2012-03-02 11:40:00,72.73,72.74,72.55,72.65,21400.0,53.7323,53.7397,53.5994,53.6732,21400.0
2012-03-02 11:50:00,72.65,72.7,72.6,72.68,17200.0,53.6732,53.7102,53.6363,53.6954,17200.0
2012-03-02 12:00:00,72.68,72.76,72.66,72.7,18100.0,53.6954,53.7545,53.6806,53.7102,18100.0
2012-03-02 12:10:00,72.71,72.71,72.54,72.57,8300.0,53.7176,53.7176,53.592,53.6141,8300.0
2012-03-02 12:20:00,72.58,72.61,72.5,72.52,22900.0,53.6215,53.6437,53.5624,53.5772,22900.0
2012-03-02 12:30:00,72.5,72.53,72.47,72.5,36700.0,53.5624,53.5846,53.5403,53.5624,36700.0
2012-03-02 12:40:00,72.51,72.52,72.48,72.5,35100.0,53.5698,53.5772,53.5476,53.5624,35100.0
2012-03-02 12:50:00,72.51,72.54,72.48,72.53,32400.0,53.5698,53.592,53.5476,53.5846,32400.0
2012-03-02 13:00:00,72.52,72.61,72.5,72.59,18400.0,53.5772,53.6437,53.5624,53.6289,18400.0
2012-03-02 13:10:00,72.59,72.59,72.47,72.56,18500.0,53.6289,53.6289,53.5403,53.6068,18500.0
2012-03-02 13:20:00,72.56,72.57,72.5,72.53,15600.0,53.6068,53.6141,53.5624,53.5846,15600.0
2012-03-02 13:30:00,72.54,72.58,72.5,72.52,28800.0,53.592,53.6215,53.5624,53.5772,28800.0
2012-03-02 13:40:00,72.52,72.57,72.49,72.53,17100.0,53.5772,53.6141,53.555,53.5846,17100.0
2012-03-02 13:50:00,72.53,72.58,72.5,72.55,8300.0,53.5846,53.6215,53.5624,53.5994,8300.0
2012-03-02 14:00:00,72.55,72.56,72.5,72.55,13500.0,53.5994,53.6068,53.5624,53.5994,13500.0
2012-03-02 14:10:00,72.56,72.68,72.56,72.67,10300.0,53.6068,53.6954,53.6068,53.688,10300.0
2012-03-02 14:20:00,72.66,72.67,72.5,72.5,19400.0,53.6806,53.688,53.5624,53.5624,19400.0
2012-03-02 14:30:00,72.5,72.6,72.5,72.59,11600.0,53.5624,53.6363,53.5624,53.6289,11600.0
2012-03-02 14:40:00,72.58,72.64,72.52,72.64,10100.0,53.6215,53.6659,53.5772,53.6659,10100.0
2012-03-02 14:50:00,72.64,72.66,72.61,72.64,14100.0,53.6659,53.6806,53.6437,53.6659,14100.0
2012-03-02 15:00:00,72.65,72.72,72.56,72.57,46000.0,53.6732,53.725,53.6068,53.6141,46000.0
2012-03-02 15:10:00,72.57,72.58,72.47,72.55,82800.0,53.6141,53.6215,53.5403,53.5994,82800.0
2012-03-02 15:20:00,72.53,72.63,72.49,72.63,25500.0,53.5846,53.6585,53.555,53.6585,25500.0
2012-03-02 15:30:00,72.62,72.73,72.53,72.56,34400.0,53.6511,53.7323,53.5846,53.6068,34400.0
2012-03-02 15:40:00,72.55,72.64,72.5,72.6,24200.0,53.5994,53.6659,53.5624,53.6363,24200.0
2012-03-02 15:50:00,72.6,72.64,72.55,72.61,72300.0,53.6363,53.6659,53.5994,53.6437,72300.0
2012-03-05 09:30:00,72.41,72.52,72.23,72.28,50200.0,53.4959,53.5772,53.363,53.3999,50200.0
2012-03-05 09:40:00,72.28,72.29,72.0,72.02,225700.0,53.3999,53.4073,53.193,53.2078,225700.0
2012-03-05 09:50:00,72.02,72.28,72.02,72.02,24000.0,53.2078,53.3999,53.2078,53.2078,24000.0
2012-03-05 10:00:00,72.08,72.18,72.0,72.17,23000.0,53.2521,53.326,53.193,53.3186,23000.0
2012-03-05 10:10:00,72.17,72.25,72.13,72.2,36500.0,53.3186,53.3777,53.2891,53.3408,36500.0
2012-03-05 10:20:00,72.2,72.2,71.96,72.01,130900.0,53.3408,53.3408,53.1635,53.2004,130900.0
2012-03-05 10:30:00,72.0,72.03,72.0,72.01,98400.0,53.193,53.2152,53.193,53.2004,98400.0
2012-03-05 10:40:00,72.01,72.02,71.94,71.97,39000.0,53.2004,53.2078,53.1487,53.1709,39000.0
2012-03-05 10:50:00,71.98,71.99,71.8,71.89,25500.0,53.1783,53.1856,53.0453,53.1118,25500.0
2012-03-05 11:00:00,71.9,72.18,71.89,72.18,33000.0,53.1191,53.326,53.1118,53.326,33000.0
2012-03-05 11:10:00,72.17,72.2,72.05,72.08,27700.0,53.3186,53.3408,53.23,53.2521,27700.0
2012-03-05 11:20:00,72.06,72.17,72.04,72.16,12900.0,53.2374,53.3186,53.2226,53.3112,12900.0
2012-03-05 11:30:00,72.16,72.21,72.09,72.21,18400.0,53.3112,53.3482,53.2595,53.3482,18400.0
2012-03-05 11:40:00,72.21,72.39,72.18,72.38,70900.0,53.3482,53.4812,53.326,53.4738,70900.0
2012-03-05 11:50:00,72.37,72.4,72.27,72.28,31800.0,53.4664,53.4885,53.3925,53.3999,31800.0
2012-03-05 12:00:00,72.27,72.31,72.27,72.29,17700.0,53.3925,53.4221,53.3925,53.4073,17700.0
2012-03-05 12:10:00,72.28,72.37,72.28,72.37,17100.0,53.3999,53.4664,53.3999,53.4664,17100.0
2012-03-05 12:20:00,72.39,72.43,72.38,72.41,13300.0,53.4812,53.5107,53.4738,53.4959,13300.0
2012-03-05 12:30:00,72.42,72.43,72.36,72.39,17300.0,53.5033,53.5107,53.459,53.4812,17300.0
2012-03-05 12:40:00,72.38,72.39,72.34,72.37,17500.0,53.4738,53.4812,53.4442,53.4664,17500.0
2012-03-05 12:50:00,72.36,72.4,72.31,72.32,21300.0,53.459,53.4885,53.4221,53.4294,21300.0
2012-03-05 13:00:00,72.31,72.51,72.31,72.49,25900.0,53.4221,53.5698,53.4221,53.555,25900.0
2012-03-05 13:10:00,72.47,72.5,72.4,72.4,11600.0,53.5403,53.5624,53.4885,53.4885,11600.0
2012-03-05 13:20:00,72.4,72.4,72.31,72.35,18300.0,53.4885,53.4885,53.4221,53.4516,18300.0
2012-03-05 13:30:00,72.36,72.44,72.32,72.32,25100.0,53.459,53.5181,53.4294,53.4294,25100.0
2012-03-05 13:40:00,72.33,72.37,72.29,72.34,35000.0,53.4368,53.4664,53.4073,53.4442,35000.0
2012-03-05 13:50:00,72.33,72.43,72.29,72.41,37300.0,53.4368,53.5107,53.4073,53.4959,37300.0
2012-03-05 14:00:00,72.4,72.46,72.39,72.45,51200.0,53.4885,53.5329,53.4812,53.5255,51200.0
2012-03-05 14:10:00,72.45,72.54,72.44,72.51,32400.0,53.5255,53.592,53.5181,53.5698,32400.0
2012-03-05 14:20:00,72.52,72.61,72.52,72.61,32200.0,53.5772,53.6437,53.5772,53.6437,32200.0
2012-03-05 14:30:00,72.61,72.61,72.46,72.48,29600.0,53.6437,53.6437,53.5329,53.5476,29600.0
2012-03-05 14:40:00,72.49,72.53,72.4,72.44,25600.0,53.555,53.5846,53.4885,53.5181,25600.0
2012-03-05 14:50:00,72.44,72.47,72.4,72.44,27000.0,53.5181,53.5403,53.4885,53.5181,27000.0
2012-03-05 15:00:00,72.43,72.49,72.42,72.49,24100.0,53.5107,53.555,53.5033,53.555,24100.0
2012-03-05 15:10:00,72.49,72.56,72.48,72.54,33800.0,53.555,53.6068,53.5476,53.592,33800.0
2012-03-05 15:20:00,72.52,72.54,72.44,72.45,58700.0,53.5772,53.592,53.5181,53.5255,58700.0
2012-03-05 15:30:00,72.46,72.46,72.37,72.41,62700.0,53.5329,53.5329,53.4664,53.4959,62700.0
2012-03-05 15:40:00,72.42,72.48,72.41,72.46,56500.0,53.5033,53.5476,53.4959,53.5329,56500.0
2012-03-05 15:50:00,72.46,72.52,72.45,72.51,164800.0,53.5329,53.5772,53.5255,53.5698,164800.0
2012-03-06 09:30:00,71.64,71.84,71.55,71.76,216000.0,52.9271,53.0748,52.8606,53.0157,216000.0
2012-03-06 09:40:00,71.76,71.97,71.65,71.81,107700.0,53.0157,53.1709,52.9345,53.0527,107700.0
2012-03-06 09:50:00,71.82,71.95,71.43,71.44,68900.0,53.06,53.1561,52.7719,52.7793,68900.0
2012-03-06 10:00:00,71.44,71.51,71.25,71.37,78100.0,52.7793,52.831,52.6389,52.7276,78100.0
2012-03-06 10:10:00,71.37,71.41,71.19,71.26,23900.0,52.7276,52.7571,52.5946,52.6463,23900.0
2012-03-06 10:20:00,71.25,71.5,71.22,71.34,44900.0,52.6389,52.8236,52.6168,52.7054,44900.0
2012-03-06 10:30:00,71.32,71.36,71.25,71.34,45500.0,52.6907,52.7202,52.6389,52.7054,45500.0
2012-03-06 10:40:00,71.35,71.5,71.34,71.44,53100.0,52.7128,52.8236,52.7054,52.7793,53100.0
2012-03-06 10:50:00,71.45,71.52,71.45,71.5,33200.0,52.7867,52.8384,52.7867,52.8236,33200.0
2012-03-06 11:00:00,71.5,71.54,71.44,71.5,55600.0,52.8236,52.8532,52.7793,52.8236,55600.0
2012-03-06 11:10:00,71.5,71.5,71.44,71.45,27200.0,52.8236,52.8236,52.7793,52.7867,27200.0
2012-03-06 11:20:00,71.45,71.54,71.43,71.46,38000.0,52.7867,52.8532,52.7719,52.7941,38000.0
2012-03-06 11:30:00,71.45,71.52,71.42,71.49,67700.0,52.7867,52.8384,52.7645,52.8162,67700.0
2012-03-06 11:40:00,71.5,71.5,71.43,71.46,61600.0,52.8236,52.8236,52.7719,52.7941,61600.0
2012-03-06 11:50:00,71.45,71.52,71.35,71.4,46600.0,52.7867,52.8384,52.7128,52.7498,46600.0
2012-03-06 12:00:00,71.39,71.41,71.36,71.4,65400.0,52.7424,52.7571,52.7202,52.7498,65400.0
2012-03-06 12:10:00,71.4,71.42,71.22,71.25,53300.0,52.7498,52.7645,52.6168,52.6389,53300.0
2012-03-06 12:20:00,71.24,71.36,71.24,71.34,64000.0,52.6315,52.7202,52.6315,52.7054,64000.0
2012-03-06 12:30:00,71.35,71.36,71.24,71.26,38200.0,52.7128,52.7202,52.6315,52.6463,38200.0
2012-03-06 12:40:00,71.26,71.27,71.25,71.25,20000.0,52.6463,52.6537,52.6389,52.6389,20000.0
2012-03-06 12:50:00,71.25,71.29,71.25,71.28,34900.0,52.6389,52.6685,52.6389,52.6611,34900.0
2012-03-06 13:00:00,71.28,71.29,71.15,71.15,25700.0,52.6611,52.6685,52.5651,52.5651,25700.0
2012-03-06 13:10:00,71.15,71.15,71.0,71.02,37400.0,52.5651,52.5651,52.4542,52.469,37400.0
2012-03-06 13:20:00,71.01,71.08,71.01,71.08,34000.0,52.4616,52.5133,52.4616,52.5133,34000.0
2012-03-06 13:30:00,71.09,71.15,71.06,71.11,22600.0,52.5207,52.5651,52.4986,52.5355,22600.0
2012-03-06 13:40:00,71.11,71.11,71.0,71.01,46900.0,52.5355,52.5355,52.4542,52.4616,46900.0
2012-03-06 13:50:00,71.03,71.05,70.98,70.99,37900.0,52.4764,52.4912,52.4395,52.4468,37900.0
2012-03-06 14:00:00,70.98,71.0,70.96,70.96,22200.0,52.4395,52.4542,52.4247,52.4247,22200.0
2012-03-06 14:10:00,70.96,71.08,70.94,71.03,44500.0,52.4247,52.5133,52.4099,52.4764,44500.0
2012-03-06 14:20:00,71.02,71.02,70.83,70.84,42000.0,52.469,52.469,52.3286,52.336,42000.0
2012-03-06 14:30:00,70.84,70.89,70.78,70.81,49900.0,52.336,52.373,52.2917,52.3139,49900.0
2012-03-06 14:40:00,70.82,70.85,70.78,70.85,30500.0,52.3213,52.3434,52.2917,52.3434,30500.0
2012-03-06 14:50:00,70.85,70.87,70.69,70.7,46800.0,52.3434,52.3582,52.2252,52.2326,46800.0
2012-03-06 15:00:00,70.7,70.8,70.69,70.76,40300.0,52.2326,52.3065,52.2252,52.2769,40300.0
2012-03-06 15:10:00,70.77,70.81,70.73,70.81,62700.0,52.2843,52.3139,52.2548,52.3139,62700.0
2012-03-06 15:20:00,70.81,70.81,70.76,70.77,45000.0,52.3139,52.3139,52.2769,52.2843,45000.0
2012-03-06 15:30:00,70.77,70.81,70.72,70.75,73900.0,52.2843,52.3139,52.2474,52.2695,73900.0
2012-03-06 15:40:00,70.75,70.91,70.75,70.86,98700.0,52.2695,52.3877,52.2695,52.3508,98700.0
2012-03-06 15:50:00,70.86,70.98,70.85,70.89,127000.0,52.3508,52.4395,52.3434,52.373,127000.0
2012-03-07 09:30:00,70.95,71.01,70.7,70.96,63500.0,52.4173,52.4616,52.2326,52.4247,63500.0
2012-03-07 09:40:00,70.97,71.06,70.79,70.8,33800.0,52.4321,52.4986,52.2991,52.3065,33800.0
2012-03-07 09:50:00,70.79,71.05,70.78,71.03,30400.0,52.2991,52.4912,52.2917,52.4764,30400.0
2012-03-07 10:00:00,71.03,71.06,70.96,70.99,36700.0,52.4764,52.4986,52.4247,52.4468,36700.0
2012-03-07 10:10:00,70.99,71.1,70.98,71.02,19300.0,52.4468,52.5281,52.4395,52.469,19300.0
2012-03-07 10:20:00,71.02,71.03,70.9,70.97,44400.0,52.469,52.4764,52.3804,52.4321,44400.0
2012-03-07 10:30:00,70.98,71.04,70.97,71.0,19300.0,52.4395,52.4838,52.4321,52.4542,19300.0
2012-03-07 10:40:00,71.0,71.04,70.97,71.03,32700.0,52.4542,52.4838,52.4321,52.4764,32700.0
2012-03-07 10:50:00,71.03,71.04,70.98,71.0,25200.0,52.4764,52.4838,52.4395,52.4542,25200.0
2012-03-07 11:00:00,71.0,71.1,71.0,71.1,30000.0,52.4542,52.5281,52.4542,52.5281,30000.0
2012-03-07 11:10:00,71.1,71.21,71.09,71.21,19600.0,52.5281,52.6094,52.5207,52.6094,19600.0
2012-03-07 11:20:00,71.21,71.26,71.2,71.23,13700.0,52.6094,52.6463,52.602,52.6242,13700.0
2012-03-07 11:30:00,71.24,71.28,71.16,71.19,15700.0,52.6315,52.6611,52.5724,52.5946,15700.0
2012-03-07 11:40:00,71.18,71.19,71.09,71.09,19600.0,52.5872,52.5946,52.5207,52.5207,19600.0
2012-03-07 11:50:00,71.11,71.13,71.05,71.07,9200.0,52.5355,52.5503,52.4912,52.506,9200.0
2012-03-07 12:00:00,71.08,71.13,71.07,71.07,15900.0,52.5133,52.5503,52.506,52.506,15900.0
2012-03-07 12:10:00,71.07,71.09,71.05,71.08,18700.0,52.506,52.5207,52.4912,52.5133,18700.0
2012-03-07 12:20:00,71.08,71.11,71.07,71.1,7100.0,52.5133,52.5355,52.506,52.5281,7100.0
2012-03-07 12:30:00,71.1,71.1,71.06,71.09,8900.0,52.5281,52.5281,52.4986,52.5207,8900.0
2012-03-07 12:40:00,71.09,71.14,71.09,71.12,9300.0,52.5207,52.5577,52.5207,52.5429,9300.0
2012-03-07 12:50:00,71.1,71.15,71.1,71.13,9500.0,52.5281,52.5651,52.5281,52.5503,9500.0
2012-03-07 13:00:00,71.13,71.13,71.03,71.06,13000.0,52.5503,52.5503,52.4764,52.4986,13000.0
2012-03-07 13:10:00,71.05,71.16,71.05,71.16,20700.0,52.4912,52.5724,52.4912,52.5724,20700.0
2012-03-07 13:20:00,71.16,71.22,71.13,71.22,18300.0,52.5724,52.6168,52.5503,52.6168,18300.0
2012-03-07 13:30:00,71.21,71.22,71.15,71.19,15100.0,52.6094,52.6168,52.5651,52.5946,15100.0
2012-03-07 13:40:00,71.18,71.18,71.13,71.16,14600.0,52.5872,52.5872,52.5503,52.5724,14600.0
2012-03-07 13:50:00,71.15,71.21,71.15,71.16,45000.0,52.5651,52.6094,52.5651,52.5724,45000.0
2012-03-07 14:00:00,71.17,71.23,71.16,71.17,33700.0,52.5798,52.6242,52.5724,52.5798,33700.0
2012-03-07 14:10:00,71.17,71.21,71.16,71.17,16700.0,52.5798,52.6094,52.5724,52.5798,16700.0
2012-03-07 14:20:00,71.17,71.21,71.15,71.21,17500.0,52.5798,52.6094,52.5651,52.6094,17500.0
2012-03-07 14:30:00,71.21,71.23,71.2,71.22,31900.0,52.6094,52.6242,52.602,52.6168,31900.0
2012-03-07 14:40:00,71.23,71.26,71.2,71.24,15100.0,52.6242,52.6463,52.602,52.6315,15100.0
2012-03-07 14:50:00,71.25,71.3,71.22,71.24,33500.0,52.6389,52.6759,52.6168,52.6315,33500.0
2012-03-07 15:00:00,71.24,71.28,71.24,71.25,16300.0,52.6315,52.6611,52.6315,52.6389,16300.0
2012-03-07 15:10:00,71.25,71.28,71.23,71.27,35100.0,52.6389,52.6611,52.6242,52.6537,35100.0
2012-03-07 15:20:00,71.28,71.3,71.21,71.26,19800.0,52.6611,52.6759,52.6094,52.6463,19800.0
2012-03-07 15:30:00,71.27,71.28,71.23,71.24,26900.0,52.6537,52.6611,52.6242,52.6315,26900.0
2012-03-07 15:40:00,71.24,71.3,71.24,71.28,32800.0,52.6315,52.6759,52.6315,52.6611,32800.0
2012-03-07 15:50:00,71.28,71.32,71.23,71.26,125900.0,52.6611,52.6907,52.6242,52.6463,125900.0
2012-03-08 09:30:00,71.86,72.29,71.86,72.18,50300.0,53.0896,53.4073,53.0896,53.326,50300.0
2012-03-08 09:40:00,72.17,72.21,71.99,72.0,17600.0,53.3186,53.3482,53.1856,53.193,17600.0
2012-03-08 09:50:00,71.99,72.08,71.95,72.05,28400.0,53.1856,53.2521,53.1561,53.23,28400.0
2012-03-08 10:00:00,72.05,72.08,71.76,71.78,51900.0,53.23,53.2521,53.0157,53.0305,51900.0
2012-03-08 10:10:00,71.79,71.85,71.66,71.84,18200.0,53.0379,53.0822,52.9418,53.0748,18200.0
2012-03-08 10:20:00,71.84,71.84,71.69,71.73,16500.0,53.0748,53.0748,52.964,52.9936,16500.0
2012-03-08 10:30:00,71.73,71.73,71.56,71.57,44200.0,52.9936,52.9936,52.868,52.8753,44200.0
2012-03-08 10:40:00,71.58,71.58,71.5,71.58,20400.0,52.8827,52.8827,52.8236,52.8827,20400.0
2012-03-08 10:50:00,71.58,71.64,71.48,71.62,29300.0,52.8827,52.9271,52.8089,52.9123,29300.0
2012-03-08 11:00:00,71.63,71.71,71.59,71.66,17300.0,52.9197,52.9788,52.8901,52.9418,17300.0
2012-03-08 11:10:00,71.67,71.75,71.67,71.67,23500.0,52.9492,53.0083,52.9492,52.9492,23500.0
2012-03-08 11:20:00,71.69,71.73,71.64,71.65,24100.0,52.964,52.9936,52.9271,52.9345,24100.0
2012-03-08 11:30:00,71.66,71.75,71.63,71.71,41800.0,52.9418,53.0083,52.9197,52.9788,41800.0
2012-03-08 11:40:00,71.72,71.75,71.55,71.66,26400.0,52.9862,53.0083,52.8606,52.9418,26400.0
2012-03-08 11:50:00,71.67,71.68,71.63,71.65,8800.0,52.9492,52.9566,52.9197,52.9345,8800.0
2012-03-08 12:00:00,71.67,71.76,71.65,71.75,7000.0,52.9492,53.0157,52.9345,53.0083,7000.0
2012-03-08 12:10:00,71.76,71.83,71.73,71.82,39800.0,53.0157,53.0674,52.9936,53.06,39800.0
2012-03-08 12:20:00,71.82,71.83,71.77,71.81,17800.0,53.06,53.0674,53.0231,53.0527,17800.0
2012-03-08 12:30:00,71.82,71.83,71.8,71.81,11700.0,53.06,53.0674,53.0453,53.0527,11700.0
2012-03-08 12:40:00,71.82,71.88,71.82,71.88,14900.0,53.06,53.1044,53.06,53.1044,14900.0
2012-03-08 12:50:00,71.87,71.95,71.87,71.95,15300.0,53.097,53.1561,53.097,53.1561,15300.0
2012-03-08 13:00:00,71.94,71.96,71.93,71.94,6900.0,53.1487,53.1635,53.1413,53.1487,6900.0
2012-03-08 13:10:00,71.94,72.06,71.93,72.04,12700.0,53.1487,53.2374,53.1413,53.2226,12700.0
2012-03-08 13:20:00,72.04,72.05,71.99,72.0,9500.0,53.2226,53.23,53.1856,53.193,9500.0
2012-03-08 13:30:00,72.0,72.12,71.99,72.12,31500.0,53.193,53.2817,53.1856,53.2817,31500.0
2012-03-08 13:40:00,72.12,72.13,72.04,72.04,13000.0,53.2817,53.2891,53.2226,53.2226,13000.0
2012-03-08 13:50:00,72.04,72.06,71.96,72.0,17800.0,53.2226,53.2374,53.1635,53.193,17800.0
2012-03-08 14:00:00,71.98,72.0,71.92,71.95,27500.0,53.1783,53.193,53.1339,53.1561,27500.0
2012-03-08 14:10:00,71.95,71.96,71.88,71.92,19200.0,53.1561,53.1635,53.1044,53.1339,19200.0
2012-03-08 14:20:00,71.91,71.92,71.78,71.8,42800.0,53.1265,53.1339,53.0305,53.0453,42800.0
2012-03-08 14:30:00,71.82,71.89,71.82,71.87,23200.0,53.06,53.1118,53.06,53.097,23200.0
2012-03-08 14:40:00,71.86,71.9,71.83,71.9,16000.0,53.0896,53.1191,53.0674,53.1191,16000.0
2012-03-08 14:50:00,71.91,72.07,71.91,72.07,22200.0,53.1265,53.2447,53.1265,53.2447,22200.0
2012-03-08 15:00:00,72.07,72.09,72.03,72.07,19900.0,53.2447,53.2595,53.2152,53.2447,19900.0
2012-03-08 15:10:00,72.08,72.15,72.07,72.09,22000.0,53.2521,53.3038,53.2447,53.2595,22000.0
2012-03-08 15:20:00,72.07,72.17,72.06,72.17,31100.0,53.2447,53.3186,53.2374,53.3186,31100.0
2012-03-08 15:30:00,72.16,72.24,72.09,72.12,67900.0,53.3112,53.3703,53.2595,53.2817,67900.0
2012-03-08 15:40:00,72.11,72.13,72.01,72.03,77100.0,53.2743,53.2891,53.2004,53.2152,77100.0
2012-03-08 15:50:00,72.03,72.08,71.96,72.01,122000.0,53.2152,53.2521,53.1635,53.2004,122000.0
2012-03-09 09:30:00,72.01,72.29,71.95,71.96,18900.0,53.2004,53.4073,53.1561,53.1635,18900.0
2012-03-09 09:40:00,71.95,71.96,71.69,71.72,14900.0,53.1561,53.1635,52.964,52.9862,14900.0
2012-03-09 09:50:00,71.73,71.74,71.54,71.54,28600.0,52.9936,53.0009,52.8532,52.8532,28600.0
2012-03-09 10:00:00,71.56,71.66,71.55,71.66,59900.0,52.868,52.9418,52.8606,52.9418,59900.0
2012-03-09 10:10:00,71.68,71.85,71.67,71.85,32200.0,52.9566,53.0822,52.9492,53.0822,32200.0
2012-03-09 10:20:00,71.85,72.0,71.85,72.0,14100.0,53.0822,53.193,53.0822,53.193,14100.0
2012-03-09 10:30:00,71.99,72.16,71.92,72.15,39000.0,53.1856,53.3112,53.1339,53.3038,39000.0
2012-03-09 10:40:00,72.15,72.16,72.04,72.05,10700.0,53.3038,53.3112,53.2226,53.23,10700.0
2012-03-09 10:50:00,72.02,72.05,71.96,72.02,11700.0,53.2078,53.23,53.1635,53.2078,11700.0
2012-03-09 11:00:00,72.02,72.19,71.96,72.0,28700.0,53.2078,53.3334,53.1635,53.193,28700.0
2012-03-09 11:10:00,72.0,72.12,71.98,72.05,17800.0,53.193,53.2817,53.1783,53.23,17800.0
2012-03-09 11:20:00,72.05,72.05,71.9,71.91,12800.0,53.23,53.23,53.1191,53.1265,12800.0
2012-03-09 11:30:00,71.91,71.97,71.87,71.97,15500.0,53.1265,53.1709,53.097,53.1709,15500.0
2012-03-09 11:40:00,71.96,72.01,71.93,71.95,10300.0,53.1635,53.2004,53.1413,53.1561,10300.0
2012-03-09 11:50:00,71.94,71.98,71.89,71.91,15400.0,53.1487,53.1783,53.1118,53.1265,15400.0
2012-03-09 12:00:00,71.92,72.0,71.92,71.96,13300.0,53.1339,53.193,53.1339,53.1635,13300.0
2012-03-09 12:10:00,71.96,72.01,71.92,71.92,14700.0,53.1635,53.2004,53.1339,53.1339,14700.0
2012-03-09 12:20:00,71.92,71.93,71.83,71.83,18600.0,53.1339,53.1413,53.0674,53.0674,18600.0
2012-03-09 12:30:00,71.85,71.96,71.85,71.87,19700.0,53.0822,53.1635,53.0822,53.097,19700.0
2012-03-09 12:40:00,71.86,71.95,71.86,71.95,12100.0,53.0896,53.1561,53.0896,53.1561,12100.0
2012-03-09 12:50:00,71.95,71.99,71.88,71.89,22200.0,53.1561,53.1856,53.1044,53.1118,22200.0
2012-03-09 13:00:00,71.9,71.92,71.87,71.9,16800.0,53.1191,53.1339,53.097,53.1191,16800.0
2012-03-09 13:10:00,71.89,71.91,71.87,71.9,9800.0,53.1118,53.1265,53.097,53.1191,9800.0
2012-03-09 13:20:00,71.91,71.95,71.87,71.93,10500.0,53.1265,53.1561,53.097,53.1413,10500.0
2012-03-09 13:30:00,71.93,71.93,71.89,71.9,21500.0,53.1413,53.1413,53.1118,53.1191,21500.0
2012-03-09 13:40:00,71.9,71.92,71.89,71.91,15400.0,53.1191,53.1339,53.1118,53.1265,15400.0
2012-03-09 13:50:00,71.92,72.0,71.91,71.98,15100.0,53.1339,53.193,53.1265,53.1783,15100.0
2012-03-09 14:00:00,72.0,72.01,71.92,71.93,8800.0,53.193,53.2004,53.1339,53.1413,8800.0
2012-03-09 14:10:00,71.93,71.99,71.93,71.96,14900.0,53.1413,53.1856,53.1413,53.1635,14900.0
2012-03-09 14:20:00,71.96,72.01,71.9,72.01,73900.0,53.1635,53.2004,53.1191,53.2004,73900.0
2012-03-09 14:30:00,72.02,72.08,72.0,72.05,15600.0,53.2078,53.2521,53.193,53.23,15600.0
2012-03-09 14:40:00,72.05,72.13,72.0,72.01,21700.0,53.23,53.2891,53.193,53.2004,21700.0
2012-03-09 14:50:00,72.0,72.01,71.73,71.81,96900.0,53.193,53.2004,52.9936,53.0527,96900.0
2012-03-09 15:00:00,71.83,71.94,71.83,71.87,23300.0,53.0674,53.1487,53.0674,53.097,23300.0
2012-03-09 15:10:00,71.88,71.91,71.83,71.9,24200.0,53.1044,53.1265,53.0674,53.1191,24200.0
2012-03-09 15:20:00,71.9,71.93,71.85,71.87,51200.0,53.1191,53.1413,53.0822,53.097,51200.0
2012-03-09 15:30:00,71.86,71.89,71.8,71.88,44100.0,53.0896,53.1118,53.0453,53.1044,44100.0
2012-03-09 15:40:00,71.87,71.9,71.82,71.82,42900.0,53.097,53.1191,53.06,53.06,42900.0
2012-03-09 15:50:00,71.83,71.83,71.68,71.81,79300.0,53.0674,53.0674,52.9566,53.0527,79300.0
2012-03-12 09:30:00,71.92,71.92,71.53,71.82,46300.0,53.1339,53.1339,52.8458,53.06,46300.0
2012-03-12 09:40:00,71.81,71.87,71.78,71.78,21600.0,53.0527,53.097,53.0305,53.0305,21600.0
2012-03-12 09:50:00,71.75,71.8,71.65,71.69,23200.0,53.0083,53.0453,52.9345,52.964,23200.0
2012-03-12 10:00:00,71.72,71.72,71.48,71.57,27900.0,52.9862,52.9862,52.8089,52.8753,27900.0
2012-03-12 10:10:00,71.57,71.61,71.38,71.4,21400.0,52.8753,52.9049,52.735,52.7498,21400.0
2012-03-12 10:20:00,71.4,71.4,71.29,71.4,19200.0,52.7498,52.7498,52.6685,52.7498,19200.0
2012-03-12 10:30:00,71.4,71.62,71.31,71.61,26600.0,52.7498,52.9123,52.6833,52.9049,26600.0
2012-03-12 10:40:00,71.61,71.81,71.61,71.69,27400.0,52.9049,53.0527,52.9049,52.964,27400.0
2012-03-12 10:50:00,71.71,71.83,71.65,71.76,41000.0,52.9788,53.0674,52.9345,53.0157,41000.0
2012-03-12 11:00:00,71.77,71.77,71.68,71.71,27600.0,53.0231,53.0231,52.9566,52.9788,27600.0
2012-03-12 11:10:00,71.69,71.74,71.65,71.69,11400.0,52.964,53.0009,52.9345,52.964,11400.0
2012-03-12 11:20:00,71.69,71.72,71.62,71.71,17400.0,52.964,52.9862,52.9123,52.9788,17400.0
2012-03-12 11:30:00,71.71,71.8,71.64,71.66,23400.0,52.9788,53.0453,52.9271,52.9418,23400.0
2012-03-12 11:40:00,71.63,71.78,71.62,71.72,25300.0,52.9197,53.0305,52.9123,52.9862,25300.0
2012-03-12 11:50:00,71.72,71.78,71.63,71.66,18700.0,52.9862,53.0305,52.9197,52.9418,18700.0
2012-03-12 12:00:00,71.65,71.74,71.59,71.74,15400.0,52.9345,53.0009,52.8901,53.0009,15400.0
2012-03-12 12:10:00,71.73,71.74,71.69,71.71,9000.0,52.9936,53.0009,52.964,52.9788,9000.0
2012-03-12 12:20:00,71.7,71.7,71.65,71.67,10900.0,52.9714,52.9714,52.9345,52.9492,10900.0
2012-03-12 12:30:00,71.67,71.7,71.65,71.67,13700.0,52.9492,52.9714,52.9345,52.9492,13700.0
2012-03-12 12:40:00,71.68,71.76,71.65,71.75,20300.0,52.9566,53.0157,52.9345,53.0083,20300.0
2012-03-12 12:50:00,71.76,71.76,71.66,71.67,25100.0,53.0157,53.0157,52.9418,52.9492,25100.0
2012-03-12 13:00:00,71.67,71.67,71.62,71.63,16300.0,52.9492,52.9492,52.9123,52.9197,16300.0
2012-03-12 13:10:00,71.63,71.69,71.6,71.68,19800.0,52.9197,52.964,52.8975,52.9566,19800.0
2012-03-12 13:20:00,71.67,71.7,71.62,71.69,32900.0,52.9492,52.9714,52.9123,52.964,32900.0
2012-03-12 13:30:00,71.69,71.75,71.64,71.65,63500.0,52.964,53.0083,52.9271,52.9345,63500.0
2012-03-12 13:40:00,71.65,71.68,71.64,71.64,28300.0,52.9345,52.9566,52.9271,52.9271,28300.0
2012-03-12 13:50:00,71.65,71.67,71.6,71.6,23300.0,52.9345,52.9492,52.8975,52.8975,23300.0
2012-03-12 14:00:00,71.61,71.71,71.61,71.71,18900.0,52.9049,52.9788,52.9049,52.9788,18900.0
2012-03-12 14:10:00,71.71,71.79,71.68,71.78,32800.0,52.9788,53.0379,52.9566,53.0305,32800.0
2012-03-12 14:20:00,71.79,71.87,71.76,71.77,23500.0,53.0379,53.097,53.0157,53.0231,23500.0
2012-03-12 14:30:00,71.76,71.76,71.65,71.68,42000.0,53.0157,53.0157,52.9345,52.9566,42000.0
2012-03-12 14:40:00,71.67,71.67,71.57,71.67,36300.0,52.9492,52.9492,52.8753,52.9492,36300.0
2012-03-12 14:50:00,71.68,71.84,71.68,71.83,13700.0,52.9566,53.0748,52.9566,53.0674,13700.0
2012-03-12 15:00:00,71.84,71.86,71.8,71.84,15500.0,53.0748,53.0896,53.0453,53.0748,15500.0
2012-03-12 15:10:00,71.84,71.88,71.81,71.88,16900.0,53.0748,53.1044,53.0527,53.1044,16900.0
2012-03-12 15:20:00,71.88,71.91,71.86,71.91,26400.0,53.1044,53.1265,53.0896,53.1265,26400.0
2012-03-12 15:30:00,71.91,71.91,71.8,71.83,43900.0,53.1265,53.1265,53.0453,53.0674,43900.0
2012-03-12 15:40:00,71.83,71.83,71.7,71.76,46300.0,53.0674,53.0674,52.9714,53.0157,46300.0
2012-03-12 15:50:00,71.77,71.81,71.72,71.75,70300.0,53.0231,53.0527,52.9862,53.0083,70300.0
2012-03-13 09:30:00,72.21,72.22,72.08,72.14,34600.0,53.3482,53.3556,53.2521,53.2965,34600.0
2012-03-13 09:40:00,72.11,72.11,71.99,71.99,43300.0,53.2743,53.2743,53.1856,53.1856,43300.0
2012-03-13 09:50:00,71.99,72.04,71.75,71.91,58100.0,53.1856,53.2226,53.0083,53.1265,58100.0
2012-03-13 10:00:00,71.93,72.04,71.9,72.0,25000.0,53.1413,53.2226,53.1191,53.193,25000.0
2012-03-13 10:10:00,72.0,72.05,71.97,72.02,44000.0,53.193,53.23,53.1709,53.2078,44000.0
2012-03-13 10:20:00,72.02,72.09,71.98,71.99,63000.0,53.2078,53.2595,53.1783,53.1856,63000.0
2012-03-13 10:30:00,72.0,72.02,71.97,72.0,70100.0,53.193,53.2078,53.1709,53.193,70100.0
2012-03-13 10:40:00,72.0,72.01,71.91,71.92,45500.0,53.193,53.2004,53.1265,53.1339,45500.0
2012-03-13 10:50:00,71.92,72.07,71.92,71.99,20800.0,53.1339,53.2447,53.1339,53.1856,20800.0
2012-03-13 11:00:00,72.0,72.23,72.0,72.21,21600.0,53.193,53.363,53.193,53.3482,21600.0
2012-03-13 11:10:00,72.22,72.28,72.19,72.27,14400.0,53.3556,53.3999,53.3334,53.3925,14400.0
2012-03-13 11:20:00,72.26,72.36,72.24,72.34,13900.0,53.3851,53.459,53.3703,53.4442,13900.0
2012-03-13 11:30:00,72.35,72.56,72.34,72.55,27800.0,53.4516,53.6068,53.4442,53.5994,27800.0
2012-03-13 11:40:00,72.54,72.61,72.5,72.54,26200.0,53.592,53.6437,53.5624,53.592,26200.0
2012-03-13 11:50:00,72.55,72.56,72.47,72.52,14400.0,53.5994,53.6068,53.5403,53.5772,14400.0
2012-03-13 12:00:00,72.52,72.52,72.46,72.47,16300.0,53.5772,53.5772,53.5329,53.5403,16300.0
2012-03-13 12:10:00,72.47,72.5,72.44,72.48,17700.0,53.5403,53.5624,53.5181,53.5476,17700.0
2012-03-13 12:20:00,72.48,72.48,72.41,72.42,12700.0,53.5476,53.5476,53.4959,53.5033,12700.0
2012-03-13 12:30:00,72.42,72.46,72.42,72.42,13600.0,53.5033,53.5329,53.5033,53.5033,13600.0
2012-03-13 12:40:00,72.42,72.49,72.41,72.49,14000.0,53.5033,53.555,53.4959,53.555,14000.0
2012-03-13 12:50:00,72.5,72.57,72.5,72.55,13000.0,53.5624,53.6141,53.5624,53.5994,13000.0
2012-03-13 13:00:00,72.55,72.72,72.54,72.72,28400.0,53.5994,53.725,53.592,53.725,28400.0
2012-03-13 13:10:00,72.72,72.78,72.72,72.78,20800.0,53.725,53.7693,53.725,53.7693,20800.0
2012-03-13 13:20:00,72.76,72.78,72.68,72.69,18900.0,53.7545,53.7693,53.6954,53.7028,18900.0
2012-03-13 13:30:00,72.67,72.69,72.66,72.67,8700.0,53.688,53.7028,53.6806,53.688,8700.0
2012-03-13 13:40:00,72.67,72.7,72.64,72.64,12800.0,53.688,53.7102,53.6659,53.6659,12800.0
2012-03-13 13:50:00,72.65,72.65,72.59,72.64,14900.0,53.6732,53.6732,53.6289,53.6659,14900.0
2012-03-13 14:00:00,72.64,72.65,72.5,72.5,35100.0,53.6659,53.6732,53.5624,53.5624,35100.0
2012-03-13 14:10:00,72.5,72.68,72.48,72.67,27400.0,53.5624,53.6954,53.5476,53.688,27400.0
2012-03-13 14:20:00,72.68,72.75,72.48,72.53,23000.0,53.6954,53.7471,53.5476,53.5846,23000.0
2012-03-13 14:30:00,72.55,72.57,72.45,72.53,15700.0,53.5994,53.6141,53.5255,53.5846,15700.0
2012-03-13 14:40:00,72.53,72.56,72.44,72.44,25000.0,53.5846,53.6068,53.5181,53.5181,25000.0
2012-03-13 14:50:00,72.43,72.46,72.33,72.35,66100.0,53.5107,53.5329,53.4368,53.4516,66100.0
2012-03-13 15:00:00,72.36,72.64,72.34,72.56,35800.0,53.459,53.6659,53.4442,53.6068,35800.0
2012-03-13 15:10:00,72.56,72.77,72.56,72.76,32100.0,53.6068,53.7619,53.6068,53.7545,32100.0
2012-03-13 15:20:00,72.78,72.89,72.75,72.77,40400.0,53.7693,53.8506,53.7471,53.7619,40400.0
2012-03-13 15:30:00,72.79,72.87,72.74,72.84,60200.0,53.7767,53.8358,53.7397,53.8136,60200.0
2012-03-13 15:40:00,72.84,73.06,72.84,72.98,92500.0,53.8136,53.9761,53.8136,53.917,92500.0
2012-03-13 15:50:00,72.97,73.12,72.97,73.08,130800.0,53.9097,54.0205,53.9097,53.9909,130800.0
2012-03-14 09:30:00,73.08,73.29,72.99,73.04,36100.0,53.9909,54.1461,53.9244,53.9614,36100.0
2012-03-14 09:40:00,73.04,73.18,72.98,73.08,21200.0,53.9614,54.0648,53.917,53.9909,21200.0
2012-03-14 09:50:00,73.08,73.19,73.08,73.11,19100.0,53.9909,54.0722,53.9909,54.0131,19100.0
2012-03-14 10:00:00,73.13,73.16,73.05,73.15,20600.0,54.0279,54.05,53.9688,54.0426,20600.0
2012-03-14 10:10:00,73.16,73.16,73.0,73.13,31500.0,54.05,54.05,53.9318,54.0279,31500.0
2012-03-14 10:20:00,73.11,73.16,73.06,73.07,24800.0,54.0131,54.05,53.9761,53.9835,24800.0
2012-03-14 10:30:00,73.07,73.16,73.07,73.13,26000.0,53.9835,54.05,53.9835,54.0279,26000.0
2012-03-14 10:40:00,73.14,73.2,73.11,73.15,37900.0,54.0353,54.0796,54.0131,54.0426,37900.0
2012-03-14 10:50:00,73.15,73.15,73.02,73.08,35200.0,54.0426,54.0426,53.9466,53.9909,35200.0
2012-03-14 11:00:00,73.09,73.14,73.01,73.03,51500.0,53.9983,54.0353,53.9392,53.954,51500.0
2012-03-14 11:10:00,73.03,73.12,73.01,73.04,16200.0,53.954,54.0205,53.9392,53.9614,16200.0
2012-03-14 11:20:00,73.07,73.12,73.02,73.11,13200.0,53.9835,54.0205,53.9466,54.0131,13200.0
2012-03-14 11:30:00,73.12,73.15,73.01,73.09,16100.0,54.0205,54.0426,53.9392,53.9983,16100.0
2012-03-14 11:40:00,73.09,73.09,72.99,72.99,12600.0,53.9983,53.9983,53.9244,53.9244,12600.0
2012-03-14 11:50:00,72.99,73.02,72.97,72.98,15200.0,53.9244,53.9466,53.9097,53.917,15200.0
2012-03-14 12:00:00,72.99,73.01,72.95,72.99,22400.0,53.9244,53.9392,53.8949,53.9244,22400.0
2012-03-14 12:10:00,72.99,73.09,72.98,73.08,11500.0,53.9244,53.9983,53.917,53.9909,11500.0
2012-03-14 12:20:00,73.08,73.1,72.96,72.98,25200.0,53.9909,54.0057,53.9023,53.917,25200.0
2012-03-14 12:30:00,72.97,72.98,72.92,72.98,6100.0,53.9097,53.917,53.8727,53.917,6100.0
2012-03-14 12:40:00,72.97,72.99,72.93,72.98,12000.0,53.9097,53.9244,53.8801,53.917,12000.0
2012-03-14 12:50:00,72.98,73.0,72.92,72.97,12700.0,53.917,53.9318,53.8727,53.9097,12700.0
2012-03-14 13:00:00,72.98,73.01,72.97,73.0,12300.0,53.917,53.9392,53.9097,53.9318,12300.0
2012-03-14 13:10:00,72.99,73.05,72.98,73.03,27500.0,53.9244,53.9688,53.917,53.954,27500.0
2012-03-14 13:20:00,73.02,73.02,72.97,73.0,13100.0,53.9466,53.9466,53.9097,53.9318,13100.0
2012-03-14 13:30:00,72.98,72.99,72.88,72.9,16100.0,53.917,53.9244,53.8432,53.8579,16100.0
2012-03-14 13:40:00,72.89,72.92,72.86,72.9,13600.0,53.8506,53.8727,53.8284,53.8579,13600.0
2012-03-14 13:50:00,72.9,72.92,72.8,72.81,12600.0,53.8579,53.8727,53.7841,53.7915,12600.0
2012-03-14 14:00:00,72.82,72.97,72.82,72.94,11700.0,53.7988,53.9097,53.7988,53.8875,11700.0
2012-03-14 14:10:00,72.95,72.95,72.8,72.82,22100.0,53.8949,53.8949,53.7841,53.7988,22100.0
2012-03-14 14:20:00,72.82,72.82,72.77,72.82,31900.0,53.7988,53.7988,53.7619,53.7988,31900.0
2012-03-14 14:30:00,72.82,72.88,72.79,72.79,54000.0,53.7988,53.8432,53.7767,53.7767,54000.0
2012-03-14 14:40:00,72.79,72.98,72.79,72.94,23400.0,53.7767,53.917,53.7767,53.8875,23400.0
2012-03-14 14:50:00,72.95,73.02,72.94,73.0,17500.0,53.8949,53.9466,53.8875,53.9318,17500.0
2012-03-14 15:00:00,73.0,73.0,72.94,72.96,15000.0,53.9318,53.9318,53.8875,53.9023,15000.0
2012-03-14 15:10:00,72.96,73.04,72.91,72.98,38000.0,53.9023,53.9614,53.8653,53.917,38000.0
2012-03-14 15:20:00,72.99,73.13,72.99,73.1,43600.0,53.9244,54.0279,53.9244,54.0057,43600.0
2012-03-14 15:30:00,73.1,73.12,73.01,73.04,60300.0,54.0057,54.0205,53.9392,53.9614,60300.0
2012-03-14 15:40:00,73.04,73.14,73.03,73.07,55100.0,53.9614,54.0353,53.954,53.9835,55100.0
2012-03-14 15:50:00,73.07,73.12,73.03,73.11,59800.0,53.9835,54.0205,53.954,54.0131,59800.0
2012-03-15 09:30:00,73.09,73.3,73.0,73.23,31000.0,53.9983,54.1535,53.9318,54.1017,31000.0
2012-03-15 09:40:00,73.23,73.29,73.01,73.25,26700.0,54.1017,54.1461,53.9392,54.1165,26700.0
2012-03-15 09:50:00,73.26,73.35,73.24,73.35,13700.0,54.1239,54.1904,54.1091,54.1904,13700.0
2012-03-15 10:00:00,73.34,73.4,73.2,73.34,26300.0,54.183,54.2273,54.0796,54.183,26300.0
2012-03-15 10:10:00,73.34,73.46,73.31,73.44,23500.0,54.183,54.2717,54.1608,54.2569,23500.0
2012-03-15 10:20:00,73.46,73.47,73.38,73.41,15100.0,54.2717,54.2791,54.2126,54.2347,15100.0
2012-03-15 10:30:00,73.42,73.42,73.33,73.39,21600.0,54.2421,54.2421,54.1756,54.2199,21600.0
2012-03-15 10:40:00,73.39,73.4,73.28,73.3,32200.0,54.2199,54.2273,54.1387,54.1535,32200.0
2012-03-15 10:50:00,73.3,73.31,73.24,73.24,28800.0,54.1535,54.1608,54.1091,54.1091,28800.0
2012-03-15 11:00:00,73.24,73.24,73.13,73.17,24100.0,54.1091,54.1091,54.0279,54.0574,24100.0
2012-03-15 11:10:00,73.18,73.22,73.18,73.2,15000.0,54.0648,54.0944,54.0648,54.0796,15000.0
2012-03-15 11:20:00,73.21,73.24,73.18,73.22,30400.0,54.087,54.1091,54.0648,54.0944,30400.0
2012-03-15 11:30:00,73.22,73.27,73.1,73.12,21900.0,54.0944,54.1313,54.0057,54.0205,21900.0
2012-03-15 11:40:00,73.13,73.26,73.13,73.2,16200.0,54.0279,54.1239,54.0279,54.0796,16200.0
2012-03-15 11:50:00,73.19,73.22,73.19,73.2,12800.0,54.0722,54.0944,54.0722,54.0796,12800.0
2012-03-15 12:00:00,73.2,73.27,73.19,73.25,20100.0,54.0796,54.1313,54.0722,54.1165,20100.0
2012-03-15 12:10:00,73.26,73.35,73.25,73.32,23300.0,54.1239,54.1904,54.1165,54.1682,23300.0
2012-03-15 12:20:00,73.33,73.41,73.32,73.35,38900.0,54.1756,54.2347,54.1682,54.1904,38900.0
2012-03-15 12:30:00,73.34,73.35,73.28,73.32,26400.0,54.183,54.1904,54.1387,54.1682,26400.0
2012-03-15 12:40:00,73.33,73.41,73.33,73.34,17100.0,54.1756,54.2347,54.1756,54.183,17100.0
2012-03-15 12:50:00,73.34,73.4,73.32,73.4,13400.0,54.183,54.2273,54.1682,54.2273,13400.0
2012-03-15 13:00:00,73.41,73.53,73.41,73.53,26000.0,54.2347,54.3234,54.2347,54.3234,26000.0
2012-03-15 13:10:00,73.53,73.53,73.45,73.47,19000.0,54.3234,54.3234,54.2643,54.2791,19000.0
2012-03-15 13:20:00,73.46,73.48,73.41,73.42,10900.0,54.2717,54.2864,54.2347,54.2421,10900.0
2012-03-15 13:30:00,73.43,73.51,73.42,73.51,8600.0,54.2495,54.3086,54.2421,54.3086,8600.0
2012-03-15 13:40:00,73.5,73.53,73.47,73.53,17600.0,54.3012,54.3234,54.2791,54.3234,17600.0
2012-03-15 13:50:00,73.52,73.52,73.45,73.48,18000.0,54.316,54.316,54.2643,54.2864,18000.0
2012-03-15 14:00:00,73.48,73.55,73.48,73.54,19500.0,54.2864,54.3382,54.2864,54.3308,19500.0
2012-03-15 14:10:00,73.54,73.54,73.46,73.52,15800.0,54.3308,54.3308,54.2717,54.316,15800.0
2012-03-15 14:20:00,73.52,73.54,73.5,73.51,14800.0,54.316,54.3308,54.3012,54.3086,14800.0
2012-03-15 14:30:00,73.5,73.57,73.49,73.56,23800.0,54.3012,54.3529,54.2938,54.3455,23800.0
2012-03-15 14:40:00,73.57,73.58,73.54,73.57,19000.0,54.3529,54.3603,54.3308,54.3529,19000.0
2012-03-15 14:50:00,73.57,73.62,73.49,73.51,46600.0,54.3529,54.3899,54.2938,54.3086,46600.0
2012-03-15 15:00:00,73.51,73.54,73.46,73.46,33500.0,54.3086,54.3308,54.2717,54.2717,33500.0
2012-03-15 15:10:00,73.46,73.5,73.44,73.44,42200.0,54.2717,54.3012,54.2569,54.2569,42200.0
2012-03-15 15:20:00,73.43,73.47,73.41,73.46,92700.0,54.2495,54.2791,54.2347,54.2717,92700.0
2012-03-15 15:30:00,73.46,73.47,73.39,73.41,52500.0,54.2717,54.2791,54.2199,54.2347,52500.0
2012-03-15 15:40:00,73.41,73.45,73.38,73.39,64700.0,54.2347,54.2643,54.2126,54.2199,64700.0
2012-03-15 15:50:00,73.4,73.41,73.33,73.35,225200.0,54.2273,54.2347,54.1756,54.1904,225200.0
2012-03-16 09:30:00,73.24,73.63,73.24,73.41,475900.0,54.1091,54.3973,54.1091,54.2347,475900.0
2012-03-16 09:40:00,73.42,73.46,73.23,73.29,37500.0,54.2421,54.2717,54.1017,54.1461,37500.0
2012-03-16 09:50:00,73.31,73.31,73.09,73.12,30400.0,54.1608,54.1608,53.9983,54.0205,30400.0
2012-03-16 10:00:00,73.12,73.12,73.0,73.06,32600.0,54.0205,54.0205,53.9318,53.9761,32600.0
2012-03-16 10:10:00,73.05,73.06,72.98,73.0,21700.0,53.9688,53.9761,53.917,53.9318,21700.0
2012-03-16 10:20:00,73.0,73.02,72.96,73.0,15100.0,53.9318,53.9466,53.9023,53.9318,15100.0
2012-03-16 10:30:00,73.0,73.12,72.93,73.11,26400.0,53.9318,54.0205,53.8801,54.0131,26400.0
2012-03-16 10:40:00,73.13,73.13,73.05,73.05,20400.0,54.0279,54.0279,53.9688,53.9688,20400.0
2012-03-16 10:50:00,73.05,73.12,73.04,73.08,13700.0,53.9688,54.0205,53.9614,53.9909,13700.0
2012-03-16 11:00:00,73.09,73.14,72.88,72.89,39200.0,53.9983,54.0353,53.8432,53.8506,39200.0
2012-03-16 11:10:00,72.89,73.02,72.88,73.01,19000.0,53.8506,53.9466,53.8432,53.9392,19000.0
2012-03-16 11:20:00,73.01,73.02,72.92,72.98,15000.0,53.9392,53.9466,53.8727,53.917,15000.0
2012-03-16 11:30:00,72.97,73.01,72.9,72.9,14500.0,53.9097,53.9392,53.8579,53.8579,14500.0
2012-03-16 11:40:00,72.9,72.91,72.83,72.83,13500.0,53.8579,53.8653,53.8062,53.8062,13500.0
2012-03-16 11:50:00,72.83,72.9,72.8,72.86,12900.0,53.8062,53.8579,53.7841,53.8284,12900.0
2012-03-16 12:00:00,72.89,72.91,72.8,72.86,15300.0,53.8506,53.8653,53.7841,53.8284,15300.0
2012-03-16 12:10:00,72.86,72.95,72.86,72.87,11600.0,53.8284,53.8949,53.8284,53.8358,11600.0
2012-03-16 12:20:00,72.88,72.91,72.88,72.9,12300.0,53.8432,53.8653,53.8432,53.8579,12300.0
2012-03-16 12:30:00,72.91,72.96,72.88,72.91,18700.0,53.8653,53.9023,53.8432,53.8653,18700.0
2012-03-16 12:40:00,72.91,72.95,72.88,72.93,11700.0,53.8653,53.8949,53.8432,53.8801,11700.0
2012-03-16 12:50:00,72.92,72.94,72.89,72.93,16600.0,53.8727,53.8875,53.8506,53.8801,16600.0
2012-03-16 13:00:00,72.93,73.0,72.89,72.9,19000.0,53.8801,53.9318,53.8506,53.8579,19000.0
2012-03-16 13:10:00,72.9,73.02,72.89,72.89,15900.0,53.8579,53.9466,53.8506,53.8506,15900.0
2012-03-16 13:20:00,72.89,72.92,72.88,72.88,15700.0,53.8506,53.8727,53.8432,53.8432,15700.0
2012-03-16 13:30:00,72.89,72.95,72.85,72.95,15800.0,53.8506,53.8949,53.821,53.8949,15800.0
2012-03-16 13:40:00,72.93,72.93,72.88,72.9,14600.0,53.8801,53.8801,53.8432,53.8579,14600.0
2012-03-16 13:50:00,72.9,72.93,72.89,72.93,11600.0,53.8579,53.8801,53.8506,53.8801,11600.0
2012-03-16 14:00:00,72.93,72.95,72.88,72.9,21500.0,53.8801,53.8949,53.8432,53.8579,21500.0
2012-03-16 14:10:00,72.9,72.91,72.86,72.88,18800.0,53.8579,53.8653,53.8284,53.8432,18800.0
2012-03-16 14:20:00,72.9,72.91,72.86,72.87,10200.0,53.8579,53.8653,53.8284,53.8358,10200.0
2012-03-16 14:30:00,72.88,73.02,72.87,73.0,15400.0,53.8432,53.9466,53.8358,53.9318,15400.0
2012-03-16 14:40:00,73.0,73.08,73.0,73.08,17800.0,53.9318,53.9909,53.9318,53.9909,17800.0
2012-03-16 14:50:00,73.08,73.13,73.07,73.13,16900.0,53.9909,54.0279,53.9835,54.0279,16900.0
2012-03-16 15:00:00,73.13,73.13,73.07,73.1,26300.0,54.0279,54.0279,53.9835,54.0057,26300.0
2012-03-16 15:10:00,73.1,73.11,73.02,73.06,71200.0,54.0057,54.0131,53.9466,53.9761,71200.0
2012-03-16 15:20:00,73.05,73.09,73.01,73.07,39900.0,53.9688,53.9983,53.9392,53.9835,39900.0
2012-03-16 15:30:00,73.07,73.07,73.0,73.0,52800.0,53.9835,53.9835,53.9318,53.9318,52800.0
2012-03-16 15:40:00,73.01,73.01,72.94,72.97,63900.0,53.9392,53.9392,53.8875,53.9097,63900.0
2012-03-16 15:50:00,72.96,72.97,72.83,72.91,125500.0,53.9023,53.9097,53.8062,53.8653,125500.0
2012-03-19 09:30:00,72.72,72.8,72.5,72.72,42900.0,53.725,53.7841,53.5624,53.725,42900.0
2012-03-19 09:40:00,72.72,72.92,72.71,72.91,28400.0,53.725,53.8727,53.7176,53.8653,28400.0
2012-03-19 09:50:00,72.89,73.12,72.88,73.1,33400.0,53.8506,54.0205,53.8432,54.0057,33400.0
2012-03-19 10:00:00,73.09,73.15,73.04,73.12,70300.0,53.9983,54.0426,53.9614,54.0205,70300.0
2012-03-19 10:10:00,73.12,73.14,73.03,73.08,12100.0,54.0205,54.0353,53.954,53.9909,12100.0
2012-03-19 10:20:00,73.08,73.11,72.98,73.04,19100.0,53.9909,54.0131,53.917,53.9614,19100.0
2012-03-19 10:30:00,73.07,73.09,72.96,73.0,26000.0,53.9835,53.9983,53.9023,53.9318,26000.0
2012-03-19 10:40:00,72.99,73.03,72.94,72.94,23300.0,53.9244,53.954,53.8875,53.8875,23300.0
2012-03-19 10:50:00,72.93,72.97,72.76,72.79,35600.0,53.8801,53.9097,53.7545,53.7767,35600.0
2012-03-19 11:00:00,72.79,72.79,72.72,72.77,24900.0,53.7767,53.7767,53.725,53.7619,24900.0
2012-03-19 11:10:00,72.76,72.77,72.7,72.76,11600.0,53.7545,53.7619,53.7102,53.7545,11600.0
2012-03-19 11:20:00,72.76,72.89,72.76,72.87,10000.0,53.7545,53.8506,53.7545,53.8358,10000.0
2012-03-19 11:30:00,72.87,72.92,72.87,72.9,16200.0,53.8358,53.8727,53.8358,53.8579,16200.0
2012-03-19 11:40:00,72.9,72.97,72.88,72.97,30100.0,53.8579,53.9097,53.8432,53.9097,30100.0
2012-03-19 11:50:00,72.96,73.02,72.91,73.0,35100.0,53.9023,53.9466,53.8653,53.9318,35100.0
2012-03-19 12:00:00,73.0,73.03,72.98,72.99,12200.0,53.9318,53.954,53.917,53.9244,12200.0
2012-03-19 12:10:00,73.0,73.01,72.95,72.95,11000.0,53.9318,53.9392,53.8949,53.8949,11000.0
2012-03-19 12:20:00,72.95,72.96,72.92,72.93,7500.0,53.8949,53.9023,53.8727,53.8801,7500.0
2012-03-19 12:30:00,72.93,72.97,72.89,72.91,33300.0,53.8801,53.9097,53.8506,53.8653,33300.0
2012-03-19 12:40:00,72.91,72.94,72.88,72.89,26600.0,53.8653,53.8875,53.8432,53.8506,26600.0
2012-03-19 12:50:00,72.89,73.01,72.89,72.95,16200.0,53.8506,53.9392,53.8506,53.8949,16200.0
2012-03-19 13:00:00,72.94,72.95,72.88,72.93,12300.0,53.8875,53.8949,53.8432,53.8801,12300.0
2012-03-19 13:10:00,72.93,72.97,72.87,72.87,19500.0,53.8801,53.9097,53.8358,53.8358,19500.0
2012-03-19 13:20:00,72.88,72.97,72.85,72.96,14300.0,53.8432,53.9097,53.821,53.9023,14300.0
2012-03-19 13:30:00,72.94,72.94,72.89,72.91,16100.0,53.8875,53.8875,53.8506,53.8653,16100.0
2012-03-19 13:40:00,72.93,72.97,72.9,72.97,19000.0,53.8801,53.9097,53.8579,53.9097,19000.0
2012-03-19 13:50:00,72.96,73.05,72.95,73.03,17900.0,53.9023,53.9688,53.8949,53.954,17900.0
2012-03-19 14:00:00,73.03,73.08,73.02,73.07,7600.0,53.954,53.9909,53.9466,53.9835,7600.0
2012-03-19 14:10:00,73.06,73.15,73.05,73.15,11900.0,53.9761,54.0426,53.9688,54.0426,11900.0
2012-03-19 14:20:00,73.13,73.15,73.08,73.08,6800.0,54.0279,54.0426,53.9909,53.9909,6800.0
2012-03-19 14:30:00,73.09,73.13,73.08,73.1,6800.0,53.9983,54.0279,53.9909,54.0057,6800.0
2012-03-19 14:40:00,73.1,73.16,73.08,73.16,8200.0,54.0057,54.05,53.9909,54.05,8200.0
2012-03-19 14:50:00,73.16,73.19,73.16,73.18,19700.0,54.05,54.0722,54.05,54.0648,19700.0
2012-03-19 15:00:00,73.17,73.21,73.17,73.19,13700.0,54.0574,54.087,54.0574,54.0722,13700.0
2012-03-19 15:10:00,73.19,73.22,73.19,73.2,14800.0,54.0722,54.0944,54.0722,54.0796,14800.0
2012-03-19 15:20:00,73.21,73.23,73.13,73.15,24400.0,54.087,54.1017,54.0279,54.0426,24400.0
2012-03-19 15:30:00,73.14,73.22,73.14,73.19,16100.0,54.0353,54.0944,54.0353,54.0722,16100.0
2012-03-19 15:40:00,73.2,73.2,73.06,73.07,22900.0,54.0796,54.0796,53.9761,53.9835,22900.0
2012-03-19 15:50:00,73.08,73.08,72.96,72.99,56000.0,53.9909,53.9909,53.9023,53.9244,56000.0
2012-03-20 09:30:00,72.61,72.68,72.47,72.47,25900.0,53.6437,53.6954,53.5403,53.5403,25900.0
2012-03-20 09:40:00,72.46,72.46,72.0,72.09,37700.0,53.5329,53.5329,53.193,53.2595,37700.0
2012-03-20 09:50:00,72.1,72.34,72.1,72.28,15600.0,53.2669,53.4442,53.2669,53.3999,15600.0
2012-03-20 10:00:00,72.23,72.4,72.22,72.39,9300.0,53.363,53.4885,53.3556,53.4812,9300.0
2012-03-20 10:10:00,72.4,72.4,72.19,72.25,9700.0,53.4885,53.4885,53.3334,53.3777,9700.0
2012-03-20 10:20:00,72.25,72.31,72.19,72.26,29500.0,53.3777,53.4221,53.3334,53.3851,29500.0
2012-03-20 10:30:00,72.26,72.26,72.16,72.24,13200.0,53.3851,53.3851,53.3112,53.3703,13200.0
2012-03-20 10:40:00,72.23,72.31,72.22,72.29,13300.0,53.363,53.4221,53.3556,53.4073,13300.0
2012-03-20 10:50:00,72.28,72.39,72.28,72.36,9400.0,53.3999,53.4812,53.3999,53.459,9400.0
2012-03-20 11:00:00,72.33,72.39,72.32,72.32,11800.0,53.4368,53.4812,53.4294,53.4294,11800.0
2012-03-20 11:10:00,72.32,72.32,72.27,72.31,8000.0,53.4294,53.4294,53.3925,53.4221,8000.0
2012-03-20 11:20:00,72.31,72.38,72.3,72.36,11600.0,53.4221,53.4738,53.4147,53.459,11600.0
2012-03-20 11:30:00,72.36,72.37,72.33,72.33,7800.0,53.459,53.4664,53.4368,53.4368,7800.0
2012-03-20 11:40:00,72.33,72.42,72.33,72.4,19900.0,53.4368,53.5033,53.4368,53.4885,19900.0
2012-03-20 11:50:00,72.38,72.47,72.34,72.47,19900.0,53.4738,53.5403,53.4442,53.5403,19900.0
2012-03-20 12:00:00,72.46,72.54,72.46,72.51,11600.0,53.5329,53.592,53.5329,53.5698,11600.0
2012-03-20 12:10:00,72.53,72.56,72.47,72.47,9100.0,53.5846,53.6068,53.5403,53.5403,9100.0
2012-03-20 12:20:00,72.47,72.49,72.46,72.47,7200.0,53.5403,53.555,53.5329,53.5403,7200.0
2012-03-20 12:30:00,72.47,72.49,72.44,72.47,6100.0,53.5403,53.555,53.5181,53.5403,6100.0
2012-03-20 12:40:00,72.47,72.49,72.43,72.43,14700.0,53.5403,53.555,53.5107,53.5107,14700.0
2012-03-20 12:50:00,72.43,72.54,72.42,72.54,15100.0,53.5107,53.592,53.5033,53.592,15100.0
2012-03-20 13:00:00,72.55,72.56,72.48,72.5,16100.0,53.5994,53.6068,53.5476,53.5624,16100.0
2012-03-20 13:10:00,72.52,72.55,72.49,72.51,13600.0,53.5772,53.5994,53.555,53.5698,13600.0
2012-03-20 13:20:00,72.5,72.5,72.41,72.45,13300.0,53.5624,53.5624,53.4959,53.5255,13300.0
2012-03-20 13:30:00,72.47,72.48,72.32,72.38,31100.0,53.5403,53.5476,53.4294,53.4738,31100.0
2012-03-20 13:40:00,72.37,72.45,72.37,72.4,31700.0,53.4664,53.5255,53.4664,53.4885,31700.0
2012-03-20 13:50:00,72.4,72.42,72.37,72.39,18600.0,53.4885,53.5033,53.4664,53.4812,18600.0
2012-03-20 14:00:00,72.4,72.41,72.35,72.39,11700.0,53.4885,53.4959,53.4516,53.4812,11700.0
2012-03-20 14:10:00,72.39,72.43,72.37,72.4,35100.0,53.4812,53.5107,53.4664,53.4885,35100.0
2012-03-20 14:20:00,72.39,72.41,72.36,72.36,15900.0,53.4812,53.4959,53.459,53.459,15900.0
2012-03-20 14:30:00,72.37,72.4,72.35,72.37,19800.0,53.4664,53.4885,53.4516,53.4664,19800.0
2012-03-20 14:40:00,72.35,72.36,72.28,72.3,21200.0,53.4516,53.459,53.3999,53.4147,21200.0
2012-03-20 14:50:00,72.29,72.33,72.27,72.32,16500.0,53.4073,53.4368,53.3925,53.4294,16500.0
2012-03-20 15:00:00,72.32,72.38,72.32,72.36,44800.0,53.4294,53.4738,53.4294,53.459,44800.0
2012-03-20 15:10:00,72.36,72.42,72.36,72.42,18600.0,53.459,53.5033,53.459,53.5033,18600.0
2012-03-20 15:20:00,72.42,72.43,72.37,72.39,20700.0,53.5033,53.5107,53.4664,53.4812,20700.0
2012-03-20 15:30:00,72.38,72.46,72.37,72.42,19200.0,53.4738,53.5329,53.4664,53.5033,19200.0
2012-03-20 15:40:00,72.41,72.45,72.28,72.32,34900.0,53.4959,53.5255,53.3999,53.4294,34900.0
2012-03-20 15:50:00,72.31,72.35,72.22,72.34,49800.0,53.4221,53.4516,53.3556,53.4442,49800.0
2012-03-21 09:30:00,72.38,72.45,72.27,72.38,21900.0,53.4738,53.5255,53.3925,53.4738,21900.0
2012-03-21 09:40:00,72.4,72.4,72.2,72.25,6500.0,53.4885,53.4885,53.3408,53.3777,6500.0
2012-03-21 09:50:00,72.28,72.36,72.08,72.3,66600.0,53.3999,53.459,53.2521,53.4147,66600.0
2012-03-21 10:00:00,72.28,72.39,72.24,72.24,65100.0,53.3999,53.4812,53.3703,53.3703,65100.0
2012-03-21 10:10:00,72.22,72.34,72.21,72.25,15100.0,53.3556,53.4442,53.3482,53.3777,15100.0
2012-03-21 10:20:00,72.25,72.27,72.23,72.24,6400.0,53.3777,53.3925,53.363,53.3703,6400.0
2012-03-21 10:30:00,72.24,72.27,72.19,72.2,10300.0,53.3703,53.3925,53.3334,53.3408,10300.0
2012-03-21 10:40:00,72.22,72.23,72.16,72.18,10800.0,53.3556,53.363,53.3112,53.326,10800.0
2012-03-21 10:50:00,72.2,72.23,72.09,72.17,16000.0,53.3408,53.363,53.2595,53.3186,16000.0
2012-03-21 11:00:00,72.16,72.16,72.08,72.16,38600.0,53.3112,53.3112,53.2521,53.3112,38600.0
2012-03-21 11:10:00,72.15,72.2,72.15,72.15,12800.0,53.3038,53.3408,53.3038,53.3038,12800.0
2012-03-21 11:20:00,72.15,72.21,72.15,72.2,11900.0,53.3038,53.3482,53.3038,53.3408,11900.0
2012-03-21 11:30:00,72.2,72.31,72.2,72.27,10000.0,53.3408,53.4221,53.3408,53.3925,10000.0
2012-03-21 11:40:00,72.28,72.28,72.22,72.25,6400.0,53.3999,53.3999,53.3556,53.3777,6400.0
2012-03-21 11:50:00,72.25,72.25,72.21,72.21,16000.0,53.3777,53.3777,53.3482,53.3482,16000.0
2012-03-21 12:00:00,72.21,72.23,72.17,72.22,11100.0,53.3482,53.363,53.3186,53.3556,11100.0
2012-03-21 12:10:00,72.22,72.31,72.22,72.29,9100.0,53.3556,53.4221,53.3556,53.4073,9100.0
2012-03-21 12:20:00,72.3,72.32,72.29,72.31,112400.0,53.4147,53.4294,53.4073,53.4221,112400.0
2012-03-21 12:30:00,72.3,72.44,72.29,72.44,19200.0,53.4147,53.5181,53.4073,53.5181,19200.0
2012-03-21 12:40:00,72.45,72.52,72.44,72.46,19900.0,53.5255,53.5772,53.5181,53.5329,19900.0
2012-03-21 12:50:00,72.45,72.57,72.45,72.56,19400.0,53.5255,53.6141,53.5255,53.6068,19400.0
2012-03-21 13:00:00,72.54,72.57,72.5,72.5,11800.0,53.592,53.6141,53.5624,53.5624,11800.0
2012-03-21 13:10:00,72.5,72.53,72.4,72.41,18800.0,53.5624,53.5846,53.4885,53.4959,18800.0
2012-03-21 13:20:00,72.42,72.45,72.4,72.41,7000.0,53.5033,53.5255,53.4885,53.4959,7000.0
2012-03-21 13:30:00,72.42,72.43,72.34,72.36,9900.0,53.5033,53.5107,53.4442,53.459,9900.0
2012-03-21 13:40:00,72.34,72.35,72.31,72.35,4900.0,53.4442,53.4516,53.4221,53.4516,4900.0
2012-03-21 13:50:00,72.34,72.42,72.33,72.38,11900.0,53.4442,53.5033,53.4368,53.4738,11900.0
2012-03-21 14:00:00,72.37,72.42,72.34,72.34,10700.0,53.4664,53.5033,53.4442,53.4442,10700.0
2012-03-21 14:10:00,72.34,72.41,72.33,72.39,8600.0,53.4442,53.4959,53.4368,53.4812,8600.0
2012-03-21 14:20:00,72.39,72.39,72.33,72.36,11200.0,53.4812,53.4812,53.4368,53.459,11200.0
2012-03-21 14:30:00,72.35,72.41,72.31,72.34,11300.0,53.4516,53.4959,53.4221,53.4442,11300.0
2012-03-21 14:40:00,72.34,72.38,72.34,72.36,9200.0,53.4442,53.4738,53.4442,53.459,9200.0
2012-03-21 14:50:00,72.36,72.38,72.31,72.38,25800.0,53.459,53.4738,53.4221,53.4738,25800.0
2012-03-21 15:00:00,72.38,72.47,72.37,72.45,18300.0,53.4738,53.5403,53.4664,53.5255,18300.0
2012-03-21 15:10:00,72.45,72.48,72.44,72.47,22500.0,53.5255,53.5476,53.5181,53.5403,22500.0
2012-03-21 15:20:00,72.48,72.48,72.43,72.47,14000.0,53.5476,53.5476,53.5107,53.5403,14000.0
2012-03-21 15:30:00,72.46,72.48,72.42,72.46,14800.0,53.5329,53.5476,53.5033,53.5329,14800.0
2012-03-21 15:40:00,72.46,72.46,72.38,72.4,33700.0,53.5329,53.5329,53.4738,53.4885,33700.0
2012-03-21 15:50:00,72.4,72.41,72.27,72.3,81000.0,53.4885,53.4959,53.3925,53.4147,81000.0
2012-03-22 09:30:00,71.8,72.0,71.71,71.96,64700.0,53.0453,53.193,52.9788,53.1635,64700.0
2012-03-22 09:40:00,71.97,72.18,71.96,72.16,34400.0,53.1709,53.326,53.1635,53.3112,34400.0
2012-03-22 09:50:00,72.16,72.16,71.98,72.0,20600.0,53.3112,53.3112,53.1783,53.193,20600.0
2012-03-22 10:00:00,72.02,72.19,71.96,72.19,12200.0,53.2078,53.3334,53.1635,53.3334,12200.0
2012-03-22 10:10:00,72.19,72.26,72.0,72.01,13800.0,53.3334,53.3851,53.193,53.2004,13800.0
2012-03-22 10:20:00,72.01,72.02,71.92,72.02,34900.0,53.2004,53.2078,53.1339,53.2078,34900.0
2012-03-22 10:30:00,72.02,72.05,71.96,71.98,31300.0,53.2078,53.23,53.1635,53.1783,31300.0
2012-03-22 10:40:00,71.98,72.03,71.88,71.89,35300.0,53.1783,53.2152,53.1044,53.1118,35300.0
2012-03-22 10:50:00,71.87,71.93,71.84,71.91,21700.0,53.097,53.1413,53.0748,53.1265,21700.0
2012-03-22 11:00:00,71.89,71.98,71.83,71.86,28000.0,53.1118,53.1783,53.0674,53.0896,28000.0
2012-03-22 11:10:00,71.87,71.97,71.87,71.9,13800.0,53.097,53.1709,53.097,53.1191,13800.0
2012-03-22 11:20:00,71.9,72.02,71.87,71.87,13400.0,53.1191,53.2078,53.097,53.097,13400.0
2012-03-22 11:30:00,71.85,71.92,71.85,71.88,8300.0,53.0822,53.1339,53.0822,53.1044,8300.0
2012-03-22 11:40:00,71.88,71.9,71.82,71.82,12700.0,53.1044,53.1191,53.06,53.06,12700.0
2012-03-22 11:50:00,71.82,72.02,71.81,72.01,25800.0,53.06,53.2078,53.0527,53.2004,25800.0
2012-03-22 12:00:00,72.01,72.14,72.01,72.09,22200.0,53.2004,53.2965,53.2004,53.2595,22200.0
2012-03-22 12:10:00,72.11,72.14,72.06,72.06,16800.0,53.2743,53.2965,53.2374,53.2374,16800.0
2012-03-22 12:20:00,72.06,72.09,72.0,72.02,21700.0,53.2374,53.2595,53.193,53.2078,21700.0
2012-03-22 12:30:00,72.02,72.07,71.99,72.06,17200.0,53.2078,53.2447,53.1856,53.2374,17200.0
2012-03-22 12:40:00,72.05,72.07,72.01,72.04,28000.0,53.23,53.2447,53.2004,53.2226,28000.0
2012-03-22 12:50:00,72.04,72.2,72.03,72.2,16200.0,53.2226,53.3408,53.2152,53.3408,16200.0
2012-03-22 13:00:00,72.19,72.22,72.15,72.15,14500.0,53.3334,53.3556,53.3038,53.3038,14500.0
2012-03-22 13:10:00,72.15,72.22,72.14,72.2,21800.0,53.3038,53.3556,53.2965,53.3408,21800.0
2012-03-22 13:20:00,72.2,72.25,72.16,72.24,30300.0,53.3408,53.3777,53.3112,53.3703,30300.0
2012-03-22 13:30:00,72.23,72.31,72.2,72.31,19800.0,53.363,53.4221,53.3408,53.4221,19800.0
2012-03-22 13:40:00,72.31,72.32,72.29,72.29,8900.0,53.4221,53.4294,53.4073,53.4073,8900.0
2012-03-22 13:50:00,72.29,72.3,72.18,72.2,18200.0,53.4073,53.4147,53.326,53.3408,18200.0
2012-03-22 14:00:00,72.19,72.19,72.14,72.18,8200.0,53.3334,53.3334,53.2965,53.326,8200.0
2012-03-22 14:10:00,72.18,72.19,72.12,72.12,5700.0,53.326,53.3334,53.2817,53.2817,5700.0
2012-03-22 14:20:00,72.12,72.12,72.03,72.08,12500.0,53.2817,53.2817,53.2152,53.2521,12500.0
2012-03-22 14:30:00,72.08,72.1,72.05,72.06,9900.0,53.2521,53.2669,53.23,53.2374,9900.0
2012-03-22 14:40:00,72.06,72.07,71.97,71.99,24800.0,53.2374,53.2447,53.1709,53.1856,24800.0
2012-03-22 14:50:00,72.0,72.12,72.0,72.09,16000.0,53.193,53.2817,53.193,53.2595,16000.0
2012-03-22 15:00:00,72.09,72.16,72.08,72.14,25200.0,53.2595,53.3112,53.2521,53.2965,25200.0
2012-03-22 15:10:00,72.14,72.16,72.06,72.12,27000.0,53.2965,53.3112,53.2374,53.2817,27000.0
2012-03-22 15:20:00,72.11,72.24,72.09,72.23,13200.0,53.2743,53.3703,53.2595,53.363,13200.0
2012-03-22 15:30:00,72.22,72.32,72.17,72.28,27700.0,53.3556,53.4294,53.3186,53.3999,27700.0
2012-03-22 15:40:00,72.28,72.36,72.24,72.3,65700.0,53.3999,53.459,53.3703,53.4147,65700.0
2012-03-22 15:50:00,72.29,72.3,72.22,72.25,32800.0,53.4073,53.4147,53.3556,53.3777,32800.0
2012-03-23 09:30:00,72.44,72.58,72.38,72.58,28100.0,53.5181,53.6215,53.4738,53.6215,28100.0
2012-03-23 09:40:00,72.58,72.61,72.5,72.61,14500.0,53.6215,53.6437,53.5624,53.6437,14500.0
2012-03-23 09:50:00,72.62,72.82,72.6,72.7,35100.0,53.6511,53.7988,53.6363,53.7102,35100.0
2012-03-23 10:00:00,72.72,72.73,72.51,72.51,55600.0,53.725,53.7323,53.5698,53.5698,55600.0
2012-03-23 10:10:00,72.5,72.51,72.4,72.45,18700.0,53.5624,53.5698,53.4885,53.5255,18700.0
2012-03-23 10:20:00,72.45,72.53,72.45,72.5,35900.0,53.5255,53.5846,53.5255,53.5624,35900.0
2012-03-23 10:30:00,72.49,72.51,72.33,72.38,21000.0,53.555,53.5698,53.4368,53.4738,21000.0
2012-03-23 10:40:00,72.4,72.42,72.36,72.38,24000.0,53.4885,53.5033,53.459,53.4738,24000.0
2012-03-23 10:50:00,72.4,72.43,72.37,72.37,12700.0,53.4885,53.5107,53.4664,53.4664,12700.0
2012-03-23 11:00:00,72.37,72.4,72.36,72.4,14500.0,53.4664,53.4885,53.459,53.4885,14500.0
2012-03-23 11:10:00,72.4,72.55,72.38,72.52,15400.0,53.4885,53.5994,53.4738,53.5772,15400.0
2012-03-23 11:20:00,72.52,72.6,72.51,72.59,14000.0,53.5772,53.6363,53.5698,53.6289,14000.0
2012-03-23 11:30:00,72.59,72.66,72.57,72.58,12400.0,53.6289,53.6806,53.6141,53.6215,12400.0
2012-03-23 11:40:00,72.57,72.61,72.54,72.6,20100.0,53.6141,53.6437,53.592,53.6363,20100.0
2012-03-23 11:50:00,72.6,72.67,72.59,72.65,15700.0,53.6363,53.688,53.6289,53.6732,15700.0
2012-03-23 12:00:00,72.64,72.67,72.61,72.67,11500.0,53.6659,53.688,53.6437,53.688,11500.0
2012-03-23 12:10:00,72.67,72.7,72.66,72.67,16700.0,53.688,53.7102,53.6806,53.688,16700.0
2012-03-23 12:20:00,72.67,72.71,72.65,72.66,13900.0,53.688,53.7176,53.6732,53.6806,13900.0
2012-03-23 12:30:00,72.67,72.69,72.57,72.57,9200.0,53.688,53.7028,53.6141,53.6141,9200.0
2012-03-23 12:40:00,72.57,72.62,72.56,72.6,14600.0,53.6141,53.6511,53.6068,53.6363,14600.0
2012-03-23 12:50:00,72.61,72.73,72.59,72.71,27000.0,53.6437,53.7323,53.6289,53.7176,27000.0
2012-03-23 13:00:00,72.71,72.71,72.65,72.68,11600.0,53.7176,53.7176,53.6732,53.6954,11600.0
2012-03-23 13:10:00,72.69,72.7,72.67,72.7,5900.0,53.7028,53.7102,53.688,53.7102,5900.0
2012-03-23 13:20:00,72.7,72.71,72.66,72.69,7900.0,53.7102,53.7176,53.6806,53.7028,7900.0
2012-03-23 13:30:00,72.71,72.74,72.67,72.69,11200.0,53.7176,53.7397,53.688,53.7028,11200.0
2012-03-23 13:40:00,72.7,72.73,72.67,72.72,9700.0,53.7102,53.7323,53.688,53.725,9700.0
2012-03-23 13:50:00,72.72,72.73,72.63,72.66,28200.0,53.725,53.7323,53.6585,53.6806,28200.0
2012-03-23 14:00:00,72.67,72.74,72.65,72.72,30800.0,53.688,53.7397,53.6732,53.725,30800.0
2012-03-23 14:10:00,72.72,72.75,72.68,72.75,12700.0,53.725,53.7471,53.6954,53.7471,12700.0
2012-03-23 14:20:00,72.75,72.88,72.75,72.86,22200.0,53.7471,53.8432,53.7471,53.8284,22200.0
2012-03-23 14:30:00,72.87,72.87,72.66,72.66,26400.0,53.8358,53.8358,53.6806,53.6806,26400.0
2012-03-23 14:40:00,72.67,72.76,72.67,72.75,19800.0,53.688,53.7545,53.688,53.7471,19800.0
2012-03-23 14:50:00,72.76,72.78,72.69,72.72,14500.0,53.7545,53.7693,53.7028,53.725,14500.0
2012-03-23 15:00:00,72.73,72.76,72.71,72.75,9600.0,53.7323,53.7545,53.7176,53.7471,9600.0
2012-03-23 15:10:00,72.75,72.84,72.7,72.82,29300.0,53.7471,53.8136,53.7102,53.7988,29300.0
2012-03-23 15:20:00,72.82,72.88,72.8,72.86,24000.0,53.7988,53.8432,53.7841,53.8284,24000.0
2012-03-23 15:30:00,72.85,72.88,72.78,72.82,74500.0,53.821,53.8432,53.7693,53.7988,74500.0
2012-03-23 15:40:00,72.82,72.87,72.72,72.75,87700.0,53.7988,53.8358,53.725,53.7471,87700.0
2012-03-23 15:50:00,72.75,72.89,72.75,72.79,125800.0,53.7471,53.8506,53.7471,53.7767,125800.0
2012-03-26 09:30:00,73.09,74.09,72.97,74.01,105700.0,53.9983,54.7371,53.9097,54.678,105700.0
2012-03-26 09:40:00,74.01,74.01,73.71,73.89,43300.0,54.678,54.678,54.4564,54.5893,43300.0
2012-03-26 09:50:00,73.89,73.93,73.86,73.9,24100.0,54.5893,54.6189,54.5672,54.5967,24100.0
2012-03-26 10:00:00,73.89,74.02,73.83,74.02,30600.0,54.5893,54.6854,54.545,54.6854,30600.0
2012-03-26 10:10:00,74.02,74.02,73.84,73.94,31800.0,54.6854,54.6854,54.5524,54.6263,31800.0
2012-03-26 10:20:00,73.94,74.06,73.91,73.93,32000.0,54.6263,54.7149,54.6041,54.6189,32000.0
2012-03-26 10:30:00,73.94,73.94,73.82,73.92,30200.0,54.6263,54.6263,54.5376,54.6115,30200.0
2012-03-26 10:40:00,73.92,73.95,73.88,73.88,38700.0,54.6115,54.6337,54.582,54.582,38700.0
2012-03-26 10:50:00,73.88,73.91,73.84,73.91,14500.0,54.582,54.6041,54.5524,54.6041,14500.0
2012-03-26 11:00:00,73.92,73.95,73.84,73.95,15900.0,54.6115,54.6337,54.5524,54.6337,15900.0
2012-03-26 11:10:00,73.96,74.04,73.96,74.03,27600.0,54.6411,54.7002,54.6411,54.6928,27600.0
2012-03-26 11:20:00,74.04,74.09,74.01,74.07,19400.0,54.7002,54.7371,54.678,54.7223,19400.0
2012-03-26 11:30:00,74.06,74.1,74.06,74.08,21300.0,54.7149,54.7445,54.7149,54.7297,21300.0
2012-03-26 11:40:00,74.09,74.09,74.03,74.05,10300.0,54.7371,54.7371,54.6928,54.7076,10300.0
2012-03-26 11:50:00,74.05,74.11,74.05,74.1,10300.0,54.7076,54.7519,54.7076,54.7445,10300.0
2012-03-26 12:00:00,74.09,74.1,74.05,74.05,8800.0,54.7371,54.7445,54.7076,54.7076,8800.0
2012-03-26 12:10:00,74.04,74.07,73.98,74.0,20400.0,54.7002,54.7223,54.6558,54.6706,20400.0
2012-03-26 12:20:00,74.0,74.01,73.97,74.0,14400.0,54.6706,54.678,54.6484,54.6706,14400.0
2012-03-26 12:30:00,74.0,74.01,73.97,73.99,17000.0,54.6706,54.678,54.6484,54.6632,17000.0
2012-03-26 12:40:00,73.99,74.04,73.96,74.04,28100.0,54.6632,54.7002,54.6411,54.7002,28100.0
2012-03-26 12:50:00,74.04,74.15,74.04,74.08,38200.0,54.7002,54.7814,54.7002,54.7297,38200.0
2012-03-26 13:00:00,74.07,74.07,73.85,73.85,194200.0,54.7223,54.7223,54.5598,54.5598,194200.0
2012-03-26 13:10:00,73.85,73.97,73.82,73.97,336600.0,54.5598,54.6484,54.5376,54.6484,336600.0
2012-03-26 13:20:00,73.96,74.0,73.93,73.99,13700.0,54.6411,54.6706,54.6189,54.6632,13700.0
2012-03-26 13:30:00,73.99,74.05,73.99,74.0,16700.0,54.6632,54.7076,54.6632,54.6706,16700.0
2012-03-26 13:40:00,74.0,74.0,73.89,73.89,19600.0,54.6706,54.6706,54.5893,54.5893,19600.0
2012-03-26 13:50:00,73.89,73.94,73.82,73.84,16600.0,54.5893,54.6263,54.5376,54.5524,16600.0
2012-03-26 14:00:00,73.85,73.86,73.76,73.8,19300.0,54.5598,54.5672,54.4933,54.5229,19300.0
2012-03-26 14:10:00,73.79,73.84,73.78,73.83,15200.0,54.5155,54.5524,54.5081,54.545,15200.0
2012-03-26 14:20:00,73.82,73.89,73.82,73.89,24600.0,54.5376,54.5893,54.5376,54.5893,24600.0
2012-03-26 14:30:00,73.86,73.91,73.84,73.88,22200.0,54.5672,54.6041,54.5524,54.582,22200.0
2012-03-26 14:40:00,73.88,73.94,73.83,73.83,21600.0,54.582,54.6263,54.545,54.545,21600.0
2012-03-26 14:50:00,73.83,73.86,73.76,73.78,25900.0,54.545,54.5672,54.4933,54.5081,25900.0
2012-03-26 15:00:00,73.79,74.05,73.76,73.97,61600.0,54.5155,54.7076,54.4933,54.6484,61600.0
2012-03-26 15:10:00,73.97,74.11,73.96,74.06,36600.0,54.6484,54.7519,54.6411,54.7149,36600.0
2012-03-26 15:20:00,74.04,74.04,73.87,73.94,59500.0,54.7002,54.7002,54.5746,54.6263,59500.0
2012-03-26 15:30:00,73.94,73.94,73.81,73.84,30500.0,54.6263,54.6263,54.5302,54.5524,30500.0
2012-03-26 15:40:00,73.83,73.94,73.79,73.92,99900.0,54.545,54.6263,54.5155,54.6115,99900.0
2012-03-26 15:50:00,73.92,73.98,73.85,73.95,93700.0,54.6115,54.6558,54.5598,54.6337,93700.0
2012-03-27 09:30:00,73.98,74.05,73.7,73.74,102800.0,54.6558,54.7076,54.449,54.4785,102800.0
2012-03-27 09:40:00,73.74,73.98,73.74,73.86,22600.0,54.4785,54.6558,54.4785,54.5672,22600.0
2012-03-27 09:50:00,73.84,73.88,73.49,73.49,82900.0,54.5524,54.582,54.2938,54.2938,82900.0
2012-03-27 10:00:00,73.48,73.73,73.43,73.73,47800.0,54.2864,54.4711,54.2495,54.4711,47800.0
2012-03-27 10:10:00,73.72,73.87,73.71,73.87,14200.0,54.4638,54.5746,54.4564,54.5746,14200.0
2012-03-27 10:20:00,73.86,73.88,73.79,73.87,42400.0,54.5672,54.582,54.5155,54.5746,42400.0
2012-03-27 10:30:00,73.89,73.95,73.86,73.93,17000.0,54.5893,54.6337,54.5672,54.6189,17000.0
2012-03-27 10:40:00,73.93,73.94,73.72,73.73,30300.0,54.6189,54.6263,54.4638,54.4711,30300.0
2012-03-27 10:50:00,73.72,73.72,73.55,73.69,41000.0,54.4638,54.4638,54.3382,54.4416,41000.0
2012-03-27 11:00:00,73.71,73.76,73.7,73.75,11200.0,54.4564,54.4933,54.449,54.4859,11200.0
2012-03-27 11:10:00,73.76,73.84,73.74,73.81,13900.0,54.4933,54.5524,54.4785,54.5302,13900.0
2012-03-27 11:20:00,73.82,73.83,73.58,73.64,45100.0,54.5376,54.545,54.3603,54.4046,45100.0
2012-03-27 11:30:00,73.64,73.73,73.6,73.69,26000.0,54.4046,54.4711,54.3751,54.4416,26000.0
2012-03-27 11:40:00,73.7,73.71,73.62,73.7,7000.0,54.449,54.4564,54.3899,54.449,7000.0
2012-03-27 11:50:00,73.7,73.75,73.7,73.75,13100.0,54.449,54.4859,54.449,54.4859,13100.0
2012-03-27 12:00:00,73.74,73.78,73.67,73.69,14600.0,54.4785,54.5081,54.4268,54.4416,14600.0
2012-03-27 12:10:00,73.68,73.73,73.68,73.7,15100.0,54.4342,54.4711,54.4342,54.449,15100.0
2012-03-27 12:20:00,73.71,73.74,73.7,73.7,11900.0,54.4564,54.4785,54.449,54.449,11900.0
2012-03-27 12:30:00,73.7,73.73,73.69,73.72,14700.0,54.449,54.4711,54.4416,54.4638,14700.0
2012-03-27 12:40:00,73.72,73.73,73.69,73.7,16500.0,54.4638,54.4711,54.4416,54.449,16500.0
2012-03-27 12:50:00,73.69,73.75,73.68,73.75,14300.0,54.4416,54.4859,54.4342,54.4859,14300.0
2012-03-27 13:00:00,73.75,73.78,73.74,73.76,8200.0,54.4859,54.5081,54.4785,54.4933,8200.0
2012-03-27 13:10:00,73.74,73.76,73.67,73.69,21000.0,54.4785,54.4933,54.4268,54.4416,21000.0
2012-03-27 13:20:00,73.69,73.77,73.67,73.75,20000.0,54.4416,54.5007,54.4268,54.4859,20000.0
2012-03-27 13:30:00,73.74,73.77,73.69,73.72,12300.0,54.4785,54.5007,54.4416,54.4638,12300.0
2012-03-27 13:40:00,73.72,73.76,73.7,73.76,6500.0,54.4638,54.4933,54.449,54.4933,6500.0
2012-03-27 13:50:00,73.76,73.78,73.75,73.78,7500.0,54.4933,54.5081,54.4859,54.5081,7500.0
2012-03-27 14:00:00,73.77,73.77,73.73,73.75,6400.0,54.5007,54.5007,54.4711,54.4859,6400.0
2012-03-27 14:10:00,73.75,73.81,73.75,73.79,14300.0,54.4859,54.5302,54.4859,54.5155,14300.0
2012-03-27 14:20:00,73.78,73.81,73.75,73.79,12400.0,54.5081,54.5302,54.4859,54.5155,12400.0
2012-03-27 14:30:00,73.8,73.81,73.7,73.7,16500.0,54.5229,54.5302,54.449,54.449,16500.0
2012-03-27 14:40:00,73.7,73.74,73.7,73.72,9200.0,54.449,54.4785,54.449,54.4638,9200.0
2012-03-27 14:50:00,73.72,73.77,73.69,73.77,12700.0,54.4638,54.5007,54.4416,54.5007,12700.0
2012-03-27 15:00:00,73.77,73.77,73.7,73.73,11400.0,54.5007,54.5007,54.449,54.4711,11400.0
2012-03-27 15:10:00,73.72,73.73,73.68,73.72,25800.0,54.4638,54.4711,54.4342,54.4638,25800.0
2012-03-27 15:20:00,73.72,73.72,73.63,73.7,23000.0,54.4638,54.4638,54.3973,54.449,23000.0
2012-03-27 15:30:00,73.71,73.76,73.68,73.75,42400.0,54.4564,54.4933,54.4342,54.4859,42400.0
2012-03-27 15:40:00,73.74,73.75,73.55,73.58,54700.0,54.4785,54.4859,54.3382,54.3603,54700.0
2012-03-27 15:50:00,73.56,73.61,73.54,73.58,96200.0,54.3455,54.3825,54.3308,54.3603,96200.0
2012-03-28 09:30:00,73.55,73.55,73.16,73.41,62400.0,54.3382,54.3382,54.05,54.2347,62400.0
2012-03-28 09:40:00,73.44,73.45,73.15,73.23,41000.0,54.2569,54.2643,54.0426,54.1017,41000.0
2012-03-28 09:50:00,73.23,73.26,72.99,73.21,21200.0,54.1017,54.1239,53.9244,54.087,21200.0
2012-03-28 10:00:00,73.23,73.3,73.15,73.25,19500.0,54.1017,54.1535,54.0426,54.1165,19500.0
2012-03-28 10:10:00,73.26,73.29,73.19,73.24,12800.0,54.1239,54.1461,54.0722,54.1091,12800.0
2012-03-28 10:20:00,73.22,73.29,73.19,73.21,16800.0,54.0944,54.1461,54.0722,54.087,16800.0
2012-03-28 10:30:00,73.21,73.27,73.08,73.11,30500.0,54.087,54.1313,53.9909,54.0131,30500.0
2012-03-28 10:40:00,73.11,73.14,72.84,72.94,36000.0,54.0131,54.0353,53.8136,53.8875,36000.0
2012-03-28 10:50:00,72.94,73.05,72.87,73.05,27000.0,53.8875,53.9688,53.8358,53.9688,27000.0
2012-03-28 11:00:00,73.07,73.15,73.02,73.04,44100.0,53.9835,54.0426,53.9466,53.9614,44100.0
2012-03-28 11:10:00,73.03,73.13,73.02,73.06,15500.0,53.954,54.0279,53.9466,53.9761,15500.0
2012-03-28 11:20:00,73.08,73.08,73.01,73.03,16700.0,53.9909,53.9909,53.9392,53.954,16700.0
2012-03-28 11:30:00,73.04,73.06,73.01,73.03,18800.0,53.9614,53.9761,53.9392,53.954,18800.0
2012-03-28 11:40:00,73.03,73.12,72.89,72.93,29100.0,53.954,54.0205,53.8506,53.8801,29100.0
2012-03-28 11:50:00,72.91,72.91,72.64,72.8,112900.0,53.8653,53.8653,53.6659,53.7841,112900.0
2012-03-28 12:00:00,72.8,72.92,72.78,72.9,20600.0,53.7841,53.8727,53.7693,53.8579,20600.0
2012-03-28 12:10:00,72.89,72.98,72.84,72.96,15000.0,53.8506,53.917,53.8136,53.9023,15000.0
2012-03-28 12:20:00,72.97,73.01,72.96,72.98,9800.0,53.9097,53.9392,53.9023,53.917,9800.0
2012-03-28 12:30:00,72.96,72.98,72.83,72.83,18800.0,53.9023,53.917,53.8062,53.8062,18800.0
2012-03-28 12:40:00,72.84,72.94,72.81,72.82,49800.0,53.8136,53.8875,53.7915,53.7988,49800.0
2012-03-28 12:50:00,72.83,72.83,72.7,72.75,77400.0,53.8062,53.8062,53.7102,53.7471,77400.0
2012-03-28 13:00:00,72.75,72.85,72.75,72.85,14100.0,53.7471,53.821,53.7471,53.821,14100.0
2012-03-28 13:10:00,72.85,72.85,72.77,72.8,20800.0,53.821,53.821,53.7619,53.7841,20800.0
2012-03-28 13:20:00,72.8,72.83,72.73,72.81,23300.0,53.7841,53.8062,53.7323,53.7915,23300.0
2012-03-28 13:30:00,72.8,72.81,72.72,72.79,15000.0,53.7841,53.7915,53.725,53.7767,15000.0
2012-03-28 13:40:00,72.81,72.85,72.75,72.75,8300.0,53.7915,53.821,53.7471,53.7471,8300.0
2012-03-28 13:50:00,72.75,72.81,72.73,72.75,21700.0,53.7471,53.7915,53.7323,53.7471,21700.0
2012-03-28 14:00:00,72.77,72.77,72.63,72.67,24400.0,53.7619,53.7619,53.6585,53.688,24400.0
2012-03-28 14:10:00,72.67,72.73,72.62,72.71,18700.0,53.688,53.7323,53.6511,53.7176,18700.0
2012-03-28 14:20:00,72.69,72.72,72.65,72.7,17700.0,53.7028,53.725,53.6732,53.7102,17700.0
2012-03-28 14:30:00,72.68,72.75,72.63,72.73,23300.0,53.6954,53.7471,53.6585,53.7323,23300.0
2012-03-28 14:40:00,72.72,72.78,72.67,72.73,20600.0,53.725,53.7693,53.688,53.7323,20600.0
2012-03-28 14:50:00,72.74,72.82,72.73,72.82,21700.0,53.7397,53.7988,53.7323,53.7988,21700.0
2012-03-28 15:00:00,72.81,72.88,72.75,72.78,17800.0,53.7915,53.8432,53.7471,53.7693,17800.0
2012-03-28 15:10:00,72.78,72.79,72.72,72.76,19300.0,53.7693,53.7767,53.725,53.7545,19300.0
2012-03-28 15:20:00,72.76,72.82,72.73,72.8,33000.0,53.7545,53.7988,53.7323,53.7841,33000.0
2012-03-28 15:30:00,72.8,72.93,72.79,72.86,43100.0,53.7841,53.8801,53.7767,53.8284,43100.0
2012-03-28 15:40:00,72.86,73.02,72.86,73.02,58200.0,53.8284,53.9466,53.8284,53.9466,58200.0
2012-03-28 15:50:00,73.02,73.12,73.01,73.11,149400.0,53.9466,54.0205,53.9392,54.0131,149400.0
2012-03-29 09:30:00,73.0,73.0,72.54,72.58,82800.0,53.9318,53.9318,53.592,53.6215,82800.0
2012-03-29 09:40:00,72.58,72.59,72.31,72.57,43300.0,53.6215,53.6289,53.4221,53.6141,43300.0
2012-03-29 09:50:00,72.57,72.61,72.38,72.55,68500.0,53.6141,53.6437,53.4738,53.5994,68500.0
2012-03-29 10:00:00,72.55,72.57,72.42,72.42,32800.0,53.5994,53.6141,53.5033,53.5033,32800.0
2012-03-29 10:10:00,72.41,72.41,72.16,72.16,29300.0,53.4959,53.4959,53.3112,53.3112,29300.0
2012-03-29 10:20:00,72.15,72.35,72.14,72.2,14500.0,53.3038,53.4516,53.2965,53.3408,14500.0
2012-03-29 10:30:00,72.2,72.25,72.12,72.17,19900.0,53.3408,53.3777,53.2817,53.3186,19900.0
2012-03-29 10:40:00,72.16,72.17,71.97,71.99,69800.0,53.3112,53.3186,53.1709,53.1856,69800.0
2012-03-29 10:50:00,72.0,72.03,71.94,72.01,32600.0,53.193,53.2152,53.1487,53.2004,32600.0
2012-03-29 11:00:00,72.02,72.03,71.91,71.95,22300.0,53.2078,53.2152,53.1265,53.1561,22300.0
2012-03-29 11:10:00,71.95,72.02,71.91,71.97,16900.0,53.1561,53.2078,53.1265,53.1709,16900.0
2012-03-29 11:20:00,71.98,72.03,71.88,71.9,27600.0,53.1783,53.2152,53.1044,53.1191,27600.0
2012-03-29 11:30:00,71.9,71.98,71.88,71.91,18000.0,53.1191,53.1783,53.1044,53.1265,18000.0
2012-03-29 11:40:00,71.91,71.99,71.9,71.99,13700.0,53.1265,53.1856,53.1191,53.1856,13700.0
2012-03-29 11:50:00,71.99,71.99,71.91,71.97,37100.0,53.1856,53.1856,53.1265,53.1709,37100.0
2012-03-29 12:00:00,71.97,72.12,71.97,72.0,31700.0,53.1709,53.2817,53.1709,53.193,31700.0
2012-03-29 12:10:00,72.0,72.04,71.98,72.0,15600.0,53.193,53.2226,53.1783,53.193,15600.0
2012-03-29 12:20:00,72.0,72.03,71.98,71.98,24400.0,53.193,53.2152,53.1783,53.1783,24400.0
2012-03-29 12:30:00,71.98,72.03,71.95,72.02,52300.0,53.1783,53.2152,53.1561,53.2078,52300.0
2012-03-29 12:40:00,72.02,72.04,71.96,72.02,26700.0,53.2078,53.2226,53.1635,53.2078,26700.0
2012-03-29 12:50:00,72.01,72.09,71.98,72.03,59800.0,53.2004,53.2595,53.1783,53.2152,59800.0
2012-03-29 13:00:00,72.03,72.04,71.99,72.03,31100.0,53.2152,53.2226,53.1856,53.2152,31100.0
2012-03-29 13:10:00,72.02,72.03,71.97,72.0,14400.0,53.2078,53.2152,53.1709,53.193,14400.0
2012-03-29 13:20:00,72.02,72.03,71.98,72.01,20100.0,53.2078,53.2152,53.1783,53.2004,20100.0
2012-03-29 13:30:00,72.02,72.03,72.0,72.02,28700.0,53.2078,53.2152,53.193,53.2078,28700.0
2012-03-29 13:40:00,72.01,72.02,71.93,71.96,20700.0,53.2004,53.2078,53.1413,53.1635,20700.0
2012-03-29 13:50:00,71.96,72.03,71.96,72.01,16000.0,53.1635,53.2152,53.1635,53.2004,16000.0
2012-03-29 14:00:00,72.01,72.13,71.99,72.05,44500.0,53.2004,53.2891,53.1856,53.23,44500.0
2012-03-29 14:10:00,72.05,72.25,72.03,72.25,29300.0,53.23,53.3777,53.2152,53.3777,29300.0
2012-03-29 14:20:00,72.25,72.27,72.05,72.14,92900.0,53.3777,53.3925,53.23,53.2965,92900.0
2012-03-29 14:30:00,72.15,72.22,72.08,72.21,32200.0,53.3038,53.3556,53.2521,53.3482,32200.0
2012-03-29 14:40:00,72.22,72.31,72.22,72.3,16000.0,53.3556,53.4221,53.3556,53.4147,16000.0
2012-03-29 14:50:00,72.3,72.33,72.26,72.28,15400.0,53.4147,53.4368,53.3851,53.3999,15400.0
2012-03-29 15:00:00,72.28,72.3,72.24,72.3,13100.0,53.3999,53.4147,53.3703,53.4147,13100.0
2012-03-29 15:10:00,72.3,72.55,72.3,72.53,23600.0,53.4147,53.5994,53.4147,53.5846,23600.0
2012-03-29 15:20:00,72.53,72.53,72.44,72.47,19900.0,53.5846,53.5846,53.5181,53.5403,19900.0
2012-03-29 15:30:00,72.47,72.62,72.46,72.53,27200.0,53.5403,53.6511,53.5329,53.5846,27200.0
2012-03-29 15:40:00,72.54,72.67,72.52,72.61,28300.0,53.592,53.688,53.5772,53.6437,28300.0
2012-03-29 15:50:00,72.6,72.72,72.59,72.63,84900.0,53.6363,53.725,53.6289,53.6585,84900.0
2012-03-30 09:30:00,73.07,73.09,72.76,72.95,44000.0,53.9835,53.9983,53.7545,53.8949,44000.0
2012-03-30 09:40:00,72.95,73.0,72.85,72.99,55700.0,53.8949,53.9318,53.821,53.9244,55700.0
2012-03-30 09:50:00,72.98,73.23,72.95,73.05,50400.0,53.917,54.1017,53.8949,53.9688,50400.0
2012-03-30 10:00:00,73.04,73.2,72.98,73.2,20700.0,53.9614,54.0796,53.917,54.0796,20700.0
2012-03-30 10:10:00,73.2,73.24,73.14,73.2,26700.0,54.0796,54.1091,54.0353,54.0796,26700.0
2012-03-30 10:20:00,73.2,73.26,73.17,73.26,30600.0,54.0796,54.1239,54.0574,54.1239,30600.0
2012-03-30 10:30:00,73.27,73.37,73.13,73.13,26800.0,54.1313,54.2052,54.0279,54.0279,26800.0
2012-03-30 10:40:00,73.14,73.24,73.1,73.21,17400.0,54.0353,54.1091,54.0057,54.087,17400.0
2012-03-30 10:50:00,73.2,73.26,73.15,73.21,16800.0,54.0796,54.1239,54.0426,54.087,16800.0
2012-03-30 11:00:00,73.2,73.27,73.16,73.25,29600.0,54.0796,54.1313,54.05,54.1165,29600.0
2012-03-30 11:10:00,73.24,73.44,73.19,73.41,38500.0,54.1091,54.2569,54.0722,54.2347,38500.0
2012-03-30 11:20:00,73.42,73.54,73.42,73.49,16600.0,54.2421,54.3308,54.2421,54.2938,16600.0
2012-03-30 11:30:00,73.49,73.53,73.41,73.42,20800.0,54.2938,54.3234,54.2347,54.2421,20800.0
2012-03-30 11:40:00,73.41,73.43,73.37,73.41,13000.0,54.2347,54.2495,54.2052,54.2347,13000.0
2012-03-30 11:50:00,73.42,73.56,73.4,73.51,21300.0,54.2421,54.3455,54.2273,54.3086,21300.0
2012-03-30 12:00:00,73.51,73.55,73.49,73.5,11100.0,54.3086,54.3382,54.2938,54.3012,11100.0
2012-03-30 12:10:00,73.48,73.5,73.45,73.45,15100.0,54.2864,54.3012,54.2643,54.2643,15100.0
2012-03-30 12:20:00,73.45,73.5,73.42,73.47,9000.0,54.2643,54.3012,54.2421,54.2791,9000.0
2012-03-30 12:30:00,73.48,73.55,73.48,73.52,8400.0,54.2864,54.3382,54.2864,54.316,8400.0
2012-03-30 12:40:00,73.53,73.56,73.49,73.56,31200.0,54.3234,54.3455,54.2938,54.3455,31200.0
2012-03-30 12:50:00,73.55,73.58,73.44,73.44,41900.0,54.3382,54.3603,54.2569,54.2569,41900.0
2012-03-30 13:00:00,73.43,73.43,73.37,73.4,12500.0,54.2495,54.2495,54.2052,54.2273,12500.0
2012-03-30 13:10:00,73.41,73.41,73.34,73.38,13600.0,54.2347,54.2347,54.183,54.2126,13600.0
2012-03-30 13:20:00,73.37,73.45,73.36,73.44,22000.0,54.2052,54.2643,54.1978,54.2569,22000.0
2012-03-30 13:30:00,73.44,73.45,73.42,73.44,15000.0,54.2569,54.2643,54.2421,54.2569,15000.0
2012-03-30 13:40:00,73.44,73.44,73.37,73.41,8400.0,54.2569,54.2569,54.2052,54.2347,8400.0
2012-03-30 13:50:00,73.41,73.46,73.41,73.44,13900.0,54.2347,54.2717,54.2347,54.2569,13900.0
2012-03-30 14:00:00,73.44,73.52,73.43,73.47,23100.0,54.2569,54.316,54.2495,54.2791,23100.0
2012-03-30 14:10:00,73.46,73.46,73.35,73.36,40300.0,54.2717,54.2717,54.1904,54.1978,40300.0
2012-03-30 14:20:00,73.36,73.42,73.34,73.42,16500.0,54.1978,54.2421,54.183,54.2421,16500.0
2012-03-30 14:30:00,73.42,73.46,73.42,73.46,10800.0,54.2421,54.2717,54.2421,54.2717,10800.0
2012-03-30 14:40:00,73.48,73.58,73.48,73.55,19600.0,54.2864,54.3603,54.2864,54.3382,19600.0
2012-03-30 14:50:00,73.55,73.56,73.43,73.43,14600.0,54.3382,54.3455,54.2495,54.2495,14600.0
2012-03-30 15:00:00,73.44,73.49,73.41,73.46,20400.0,54.2569,54.2938,54.2347,54.2717,20400.0
2012-03-30 15:10:00,73.45,73.49,73.39,73.48,16600.0,54.2643,54.2938,54.2199,54.2864,16600.0
2012-03-30 15:20:00,73.48,73.49,73.43,73.43,19400.0,54.2864,54.2938,54.2495,54.2495,19400.0
2012-03-30 15:30:00,73.44,73.51,73.43,73.47,30400.0,54.2569,54.3086,54.2495,54.2791,30400.0
2012-03-30 15:40:00,73.48,73.49,73.3,73.34,66200.0,54.2864,54.2938,54.1535,54.183,66200.0
2012-03-30 15:50:00,73.34,73.45,73.33,73.41,91700.0,54.183,54.2643,54.1756,54.2347,91700.0
2012-04-02 09:30:00,73.39,73.42,73.24,73.24,38800.0,54.2199,54.2421,54.1091,54.1091,38800.0
2012-04-02 09:40:00,73.28,73.32,73.11,73.15,16400.0,54.1387,54.1682,54.0131,54.0426,16400.0
2012-04-02 09:50:00,73.17,73.4,73.17,73.35,24500.0,54.0574,54.2273,54.0574,54.1904,24500.0
2012-04-02 10:00:00,73.37,73.51,73.35,73.46,28900.0,54.2052,54.3086,54.1904,54.2717,28900.0
2012-04-02 10:10:00,73.48,73.75,73.48,73.7,30000.0,54.2864,54.4859,54.2864,54.449,30000.0
2012-04-02 10:20:00,73.7,73.74,73.66,73.66,34000.0,54.449,54.4785,54.4194,54.4194,34000.0
2012-04-02 10:30:00,73.67,73.7,73.58,73.58,17400.0,54.4268,54.449,54.3603,54.3603,17400.0
2012-04-02 10:40:00,73.56,73.61,73.55,73.57,21200.0,54.3455,54.3825,54.3382,54.3529,21200.0
2012-04-02 10:50:00,73.58,73.67,73.55,73.62,23600.0,54.3603,54.4268,54.3382,54.3899,23600.0
2012-04-02 11:00:00,73.62,73.68,73.55,73.59,15600.0,54.3899,54.4342,54.3382,54.3677,15600.0
2012-04-02 11:10:00,73.61,73.79,73.6,73.77,22700.0,54.3825,54.5155,54.3751,54.5007,22700.0
2012-04-02 11:20:00,73.78,74.02,73.78,74.0,30100.0,54.5081,54.6854,54.5081,54.6706,30100.0
2012-04-02 11:30:00,74.01,74.07,73.96,74.06,24100.0,54.678,54.7223,54.6411,54.7149,24100.0
2012-04-02 11:40:00,74.06,74.25,74.06,74.23,24700.0,54.7149,54.8553,54.7149,54.8405,24700.0
2012-04-02 11:50:00,74.24,74.34,74.23,74.29,27600.0,54.8479,54.9218,54.8405,54.8849,27600.0
2012-04-02 12:00:00,74.3,74.47,74.24,74.41,26400.0,54.8923,55.0178,54.8479,54.9735,26400.0
2012-04-02 12:10:00,74.4,74.4,74.27,74.31,27800.0,54.9661,54.9661,54.8701,54.8996,27800.0
2012-04-02 12:20:00,74.31,74.37,74.27,74.29,18000.0,54.8996,54.944,54.8701,54.8849,18000.0
2012-04-02 12:30:00,74.31,74.38,74.31,74.36,18900.0,54.8996,54.9514,54.8996,54.9366,18900.0
2012-04-02 12:40:00,74.36,74.43,74.34,74.35,23500.0,54.9366,54.9883,54.9218,54.9292,23500.0
2012-04-02 12:50:00,74.35,74.49,74.34,74.45,21900.0,54.9292,55.0326,54.9218,55.0031,21900.0
2012-04-02 13:00:00,74.45,74.46,74.38,74.4,20700.0,55.0031,55.0105,54.9514,54.9661,20700.0
2012-04-02 13:10:00,74.41,74.42,74.26,74.26,21200.0,54.9735,54.9809,54.8627,54.8627,21200.0
2012-04-02 13:20:00,74.26,74.3,74.22,74.26,25200.0,54.8627,54.8923,54.8331,54.8627,25200.0
2012-04-02 13:30:00,74.26,74.29,74.22,74.23,19500.0,54.8627,54.8849,54.8331,54.8405,19500.0
2012-04-02 13:40:00,74.23,74.27,74.17,74.17,19800.0,54.8405,54.8701,54.7962,54.7962,19800.0
2012-04-02 13:50:00,74.16,74.21,74.14,74.2,16500.0,54.7888,54.8258,54.774,54.8184,16500.0
2012-04-02 14:00:00,74.19,74.22,74.07,74.16,47800.0,54.811,54.8331,54.7223,54.7888,47800.0
2012-04-02 14:10:00,74.16,74.22,74.14,74.22,14400.0,54.7888,54.8331,54.774,54.8331,14400.0
2012-04-02 14:20:00,74.22,74.28,74.21,74.23,14500.0,54.8331,54.8775,54.8258,54.8405,14500.0
2012-04-02 14:30:00,74.24,74.25,74.18,74.19,19600.0,54.8479,54.8553,54.8036,54.811,19600.0
2012-04-02 14:40:00,74.2,74.24,74.2,74.22,15700.0,54.8184,54.8479,54.8184,54.8331,15700.0
2012-04-02 14:50:00,74.23,74.29,74.2,74.23,19900.0,54.8405,54.8849,54.8184,54.8405,19900.0
2012-04-02 15:00:00,74.24,74.31,74.2,74.31,31200.0,54.8479,54.8996,54.8184,54.8996,31200.0
2012-04-02 15:10:00,74.31,74.32,74.23,74.29,30400.0,54.8996,54.907,54.8405,54.8849,30400.0
2012-04-02 15:20:00,74.28,74.28,74.2,74.24,27500.0,54.8775,54.8775,54.8184,54.8479,27500.0
2012-04-02 15:30:00,74.24,74.24,74.1,74.11,25900.0,54.8479,54.8479,54.7445,54.7519,25900.0
2012-04-02 15:40:00,74.11,74.15,74.0,74.02,52700.0,54.7519,54.7814,54.6706,54.6854,52700.0
2012-04-02 15:50:00,74.02,74.16,74.01,74.1,109600.0,54.6854,54.7888,54.678,54.7445,109600.0
2012-04-03 09:30:00,74.02,74.05,73.78,73.81,29500.0,54.6854,54.7076,54.5081,54.5302,29500.0
2012-04-03 09:40:00,73.85,73.86,73.55,73.6,25500.0,54.5598,54.5672,54.3382,54.3751,25500.0
2012-04-03 09:50:00,73.61,73.73,73.53,73.55,24200.0,54.3825,54.4711,54.3234,54.3382,24200.0
2012-04-03 10:00:00,73.57,73.72,73.44,73.68,29600.0,54.3529,54.4638,54.2569,54.4342,29600.0
2012-04-03 10:10:00,73.68,73.69,73.44,73.45,16800.0,54.4342,54.4416,54.2569,54.2643,16800.0
2012-04-03 10:20:00,73.44,73.56,73.44,73.51,16400.0,54.2569,54.3455,54.2569,54.3086,16400.0
2012-04-03 10:30:00,73.52,73.65,73.52,73.58,13900.0,54.316,54.412,54.316,54.3603,13900.0
2012-04-03 10:40:00,73.6,73.64,73.55,73.63,29000.0,54.3751,54.4046,54.3382,54.3973,29000.0
2012-04-03 10:50:00,73.6,73.62,73.51,73.53,23800.0,54.3751,54.3899,54.3086,54.3234,23800.0
2012-04-03 11:00:00,73.51,73.51,73.31,73.32,32200.0,54.3086,54.3086,54.1608,54.1682,32200.0
2012-04-03 11:10:00,73.32,73.33,73.13,73.14,44900.0,54.1682,54.1756,54.0279,54.0353,44900.0
2012-04-03 11:20:00,73.13,73.13,73.04,73.05,19700.0,54.0279,54.0279,53.9614,53.9688,19700.0
2012-04-03 11:30:00,73.06,73.12,73.02,73.12,21900.0,53.9761,54.0205,53.9466,54.0205,21900.0
2012-04-03 11:40:00,73.09,73.26,73.09,73.25,27600.0,53.9983,54.1239,53.9983,54.1165,27600.0
2012-04-03 11:50:00,73.26,73.26,73.18,73.18,11400.0,54.1239,54.1239,54.0648,54.0648,11400.0
2012-04-03 12:00:00,73.2,73.22,73.11,73.14,12100.0,54.0796,54.0944,54.0131,54.0353,12100.0
2012-04-03 12:10:00,73.14,73.2,73.09,73.11,17200.0,54.0353,54.0796,53.9983,54.0131,17200.0
2012-04-03 12:20:00,73.1,73.13,72.98,73.0,29200.0,54.0057,54.0279,53.917,53.9318,29200.0
2012-04-03 12:30:00,73.0,73.05,72.93,72.98,17400.0,53.9318,53.9688,53.8801,53.917,17400.0
2012-04-03 12:40:00,72.98,73.26,72.95,73.25,55400.0,53.917,54.1239,53.8949,54.1165,55400.0
2012-04-03 12:50:00,73.24,73.28,73.21,73.28,14400.0,54.1091,54.1387,54.087,54.1387,14400.0
2012-04-03 13:00:00,73.27,73.28,73.14,73.14,36400.0,54.1313,54.1387,54.0353,54.0353,36400.0
2012-04-03 13:10:00,73.16,73.27,73.09,73.25,16900.0,54.05,54.1313,53.9983,54.1165,16900.0
2012-04-03 13:20:00,73.26,73.28,73.2,73.24,18200.0,54.1239,54.1387,54.0796,54.1091,18200.0
2012-04-03 13:30:00,73.25,73.25,73.19,73.23,5900.0,54.1165,54.1165,54.0722,54.1017,5900.0
2012-04-03 13:40:00,73.21,73.21,73.15,73.17,7300.0,54.087,54.087,54.0426,54.0574,7300.0
2012-04-03 13:50:00,73.16,73.26,73.13,73.21,14900.0,54.05,54.1239,54.0279,54.087,14900.0
2012-04-03 14:00:00,73.2,73.2,72.85,72.87,29100.0,54.0796,54.0796,53.821,53.8358,29100.0
2012-04-03 14:10:00,72.85,72.94,72.78,72.87,16400.0,53.821,53.8875,53.7693,53.8358,16400.0
2012-04-03 14:20:00,72.86,72.91,72.79,72.79,11400.0,53.8284,53.8653,53.7767,53.7767,11400.0
2012-04-03 14:30:00,72.8,72.81,72.65,72.66,26200.0,53.7841,53.7915,53.6732,53.6806,26200.0
2012-04-03 14:40:00,72.66,72.78,72.65,72.78,18700.0,53.6806,53.7693,53.6732,53.7693,18700.0
2012-04-03 14:50:00,72.8,72.87,72.78,72.86,14900.0,53.7841,53.8358,53.7693,53.8284,14900.0
2012-04-03 15:00:00,72.86,73.06,72.86,73.03,22200.0,53.8284,53.9761,53.8284,53.954,22200.0
2012-04-03 15:10:00,73.03,73.08,72.94,73.02,24300.0,53.954,53.9909,53.8875,53.9466,24300.0
2012-04-03 15:20:00,73.03,73.04,72.85,72.88,24000.0,53.954,53.9614,53.821,53.8432,24000.0
2012-04-03 15:30:00,72.88,73.02,72.86,72.94,40400.0,53.8432,53.9466,53.8284,53.8875,40400.0
2012-04-03 15:40:00,72.93,73.09,72.89,73.08,66800.0,53.8801,53.9983,53.8506,53.9909,66800.0
2012-04-03 15:50:00,73.08,73.17,73.07,73.11,92500.0,53.9909,54.0574,53.9835,54.0131,92500.0
2012-04-04 09:30:00,72.56,72.64,72.17,72.36,79300.0,53.6068,53.6659,53.3186,53.459,79300.0
2012-04-04 09:40:00,72.37,72.4,72.24,72.31,30100.0,53.4664,53.4885,53.3703,53.4221,30100.0
2012-04-04 09:50:00,72.3,72.45,72.24,72.35,35300.0,53.4147,53.5255,53.3703,53.4516,35300.0
2012-04-04 10:00:00,72.33,72.42,72.24,72.28,27300.0,53.4368,53.5033,53.3703,53.3999,27300.0
2012-04-04 10:10:00,72.27,72.29,72.1,72.12,33200.0,53.3925,53.4073,53.2669,53.2817,33200.0
2012-04-04 10:20:00,72.11,72.2,71.98,72.02,34900.0,53.2743,53.3408,53.1783,53.2078,34900.0
2012-04-04 10:30:00,72.04,72.06,71.91,72.06,22400.0,53.2226,53.2374,53.1265,53.2374,22400.0
2012-04-04 10:40:00,72.06,72.09,71.86,71.88,27800.0,53.2374,53.2595,53.0896,53.1044,27800.0
2012-04-04 10:50:00,71.9,71.97,71.82,71.91,18200.0,53.1191,53.1709,53.06,53.1265,18200.0
2012-04-04 11:00:00,71.91,72.21,71.91,72.21,26600.0,53.1265,53.3482,53.1265,53.3482,26600.0
2012-04-04 11:10:00,72.21,72.46,72.12,72.21,273500.0,53.3482,53.5329,53.2817,53.3482,273500.0
2012-04-04 11:20:00,72.18,72.2,72.07,72.07,17300.0,53.326,53.3408,53.2447,53.2447,17300.0
2012-04-04 11:30:00,72.07,72.25,72.03,72.24,27600.0,53.2447,53.3777,53.2152,53.3703,27600.0
2012-04-04 11:40:00,72.25,72.35,72.24,72.27,21700.0,53.3777,53.4516,53.3703,53.3925,21700.0
2012-04-04 11:50:00,72.26,72.32,72.24,72.27,18400.0,53.3851,53.4294,53.3703,53.3925,18400.0
2012-04-04 12:00:00,72.27,72.41,72.26,72.41,19700.0,53.3925,53.4959,53.3851,53.4959,19700.0
2012-04-04 12:10:00,72.41,72.43,72.37,72.43,18900.0,53.4959,53.5107,53.4664,53.5107,18900.0
2012-04-04 12:20:00,72.41,72.42,72.31,72.33,16200.0,53.4959,53.5033,53.4221,53.4368,16200.0
2012-04-04 12:30:00,72.32,72.33,72.28,72.3,10100.0,53.4294,53.4368,53.3999,53.4147,10100.0
2012-04-04 12:40:00,72.27,72.36,72.27,72.3,12100.0,53.3925,53.459,53.3925,53.4147,12100.0
2012-04-04 12:50:00,72.31,72.37,72.31,72.36,13800.0,53.4221,53.4664,53.4221,53.459,13800.0
2012-04-04 13:00:00,72.36,72.45,72.36,72.45,48800.0,53.459,53.5255,53.459,53.5255,48800.0
2012-04-04 13:10:00,72.45,72.46,72.4,72.45,48800.0,53.5255,53.5329,53.4885,53.5255,48800.0
2012-04-04 13:20:00,72.45,72.48,72.36,72.37,26400.0,53.5255,53.5476,53.459,53.4664,26400.0
2012-04-04 13:30:00,72.37,72.42,72.36,72.39,21300.0,53.4664,53.5033,53.459,53.4812,21300.0
2012-04-04 13:40:00,72.4,72.51,72.4,72.49,18600.0,53.4885,53.5698,53.4885,53.555,18600.0
2012-04-04 13:50:00,72.5,72.5,72.43,72.46,34500.0,53.5624,53.5624,53.5107,53.5329,34500.0
2012-04-04 14:00:00,72.46,72.46,72.37,72.37,15800.0,53.5329,53.5329,53.4664,53.4664,15800.0
2012-04-04 14:10:00,72.37,72.44,72.37,72.38,17800.0,53.4664,53.5181,53.4664,53.4738,17800.0
2012-04-04 14:20:00,72.36,72.36,72.26,72.32,17100.0,53.459,53.459,53.3851,53.4294,17100.0
2012-04-04 14:30:00,72.32,72.43,72.3,72.43,33000.0,53.4294,53.5107,53.4147,53.5107,33000.0
2012-04-04 14:40:00,72.43,72.56,72.4,72.51,24400.0,53.5107,53.6068,53.4885,53.5698,24400.0
2012-04-04 14:50:00,72.53,72.53,72.45,72.48,15900.0,53.5846,53.5846,53.5255,53.5476,15900.0
2012-04-04 15:00:00,72.48,72.53,72.47,72.53,22000.0,53.5476,53.5846,53.5403,53.5846,22000.0
2012-04-04 15:10:00,72.51,72.58,72.5,72.53,28100.0,53.5698,53.6215,53.5624,53.5846,28100.0
2012-04-04 15:20:00,72.54,72.61,72.52,72.6,32300.0,53.592,53.6437,53.5772,53.6363,32300.0
2012-04-04 15:30:00,72.6,72.62,72.54,72.62,53200.0,53.6363,53.6511,53.592,53.6511,53200.0
2012-04-04 15:40:00,72.63,72.7,72.6,72.7,85000.0,53.6585,53.7102,53.6363,53.7102,85000.0
2012-04-04 15:50:00,72.7,72.71,72.6,72.61,118000.0,53.7102,53.7176,53.6363,53.6437,118000.0
2012-04-05 09:30:00,72.32,72.41,71.97,72.05,27600.0,53.4294,53.4959,53.1709,53.23,27600.0
2012-04-05 09:40:00,72.01,72.34,71.99,72.3,66400.0,53.2004,53.4442,53.1856,53.4147,66400.0
2012-04-05 09:50:00,72.25,72.33,72.14,72.26,14600.0,53.3777,53.4368,53.2965,53.3851,14600.0
2012-04-05 10:00:00,72.29,72.45,72.24,72.36,44200.0,53.4073,53.5255,53.3703,53.459,44200.0
2012-04-05 10:10:00,72.37,72.38,72.29,72.36,19300.0,53.4664,53.4738,53.4073,53.459,19300.0
2012-04-05 10:20:00,72.39,72.42,72.35,72.4,27000.0,53.4812,53.5033,53.4516,53.4885,27000.0
2012-04-05 10:30:00,72.4,72.44,72.39,72.42,26500.0,53.4885,53.5181,53.4812,53.5033,26500.0
2012-04-05 10:40:00,72.44,72.47,72.36,72.4,22400.0,53.5181,53.5403,53.459,53.4885,22400.0
2012-04-05 10:50:00,72.4,72.43,72.2,72.24,25500.0,53.4885,53.5107,53.3408,53.3703,25500.0
2012-04-05 11:00:00,72.26,72.27,72.14,72.14,36600.0,53.3851,53.3925,53.2965,53.2965,36600.0
2012-04-05 11:10:00,72.13,72.22,72.07,72.08,34700.0,53.2891,53.3556,53.2447,53.2521,34700.0
2012-04-05 11:20:00,72.07,72.12,72.0,72.0,96700.0,53.2447,53.2817,53.193,53.193,96700.0
2012-04-05 11:30:00,72.02,72.04,71.96,71.99,20600.0,53.2078,53.2226,53.1635,53.1856,20600.0
2012-04-05 11:40:00,71.96,72.0,71.89,71.91,28200.0,53.1635,53.193,53.1118,53.1265,28200.0
2012-04-05 11:50:00,71.92,71.93,71.87,71.92,15400.0,53.1339,53.1413,53.097,53.1339,15400.0
2012-04-05 12:00:00,71.92,71.92,71.81,71.81,20800.0,53.1339,53.1339,53.0527,53.0527,20800.0
2012-04-05 12:10:00,71.82,71.83,71.77,71.79,15600.0,53.06,53.0674,53.0231,53.0379,15600.0
2012-04-05 12:20:00,71.78,71.89,71.78,71.82,21400.0,53.0305,53.1118,53.0305,53.06,21400.0
2012-04-05 12:30:00,71.81,71.88,71.75,71.82,28800.0,53.0527,53.1044,53.0083,53.06,28800.0
2012-04-05 12:40:00,71.82,71.85,71.76,71.79,16700.0,53.06,53.0822,53.0157,53.0379,16700.0
2012-04-05 12:50:00,71.79,71.83,71.78,71.8,22900.0,53.0379,53.0674,53.0305,53.0453,22900.0
2012-04-05 13:00:00,71.79,71.84,71.77,71.78,14400.0,53.0379,53.0748,53.0231,53.0305,14400.0
2012-04-05 13:10:00,71.79,71.83,71.77,71.79,22000.0,53.0379,53.0674,53.0231,53.0379,22000.0
2012-04-05 13:20:00,71.79,71.85,71.77,71.83,46800.0,53.0379,53.0822,53.0231,53.0674,46800.0
2012-04-05 13:30:00,71.84,71.92,71.8,71.92,29300.0,53.0748,53.1339,53.0453,53.1339,29300.0
2012-04-05 13:40:00,71.9,71.91,71.8,71.84,17800.0,53.1191,53.1265,53.0453,53.0748,17800.0
2012-04-05 13:50:00,71.84,71.86,71.77,71.85,27100.0,53.0748,53.0896,53.0231,53.0822,27100.0
2012-04-05 14:00:00,71.84,71.92,71.81,71.89,21700.0,53.0748,53.1339,53.0527,53.1118,21700.0
2012-04-05 14:10:00,71.89,71.98,71.86,71.95,16800.0,53.1118,53.1783,53.0896,53.1561,16800.0
2012-04-05 14:20:00,71.96,71.98,71.92,71.98,14900.0,53.1635,53.1783,53.1339,53.1783,14900.0
2012-04-05 14:30:00,71.97,72.06,71.96,72.02,35100.0,53.1709,53.2374,53.1635,53.2078,35100.0
2012-04-05 14:40:00,72.01,72.07,72.01,72.05,16500.0,53.2004,53.2447,53.2004,53.23,16500.0
2012-04-05 14:50:00,72.04,72.11,72.04,72.08,29400.0,53.2226,53.2743,53.2226,53.2521,29400.0
2012-04-05 15:00:00,72.08,72.1,71.97,71.98,61300.0,53.2521,53.2669,53.1709,53.1783,61300.0
2012-04-05 15:10:00,71.97,71.98,71.84,71.85,48400.0,53.1709,53.1783,53.0748,53.0822,48400.0
2012-04-05 15:20:00,71.85,71.86,71.78,71.8,46100.0,53.0822,53.0896,53.0305,53.0453,46100.0
2012-04-05 15:30:00,71.8,71.83,71.78,71.82,68500.0,53.0453,53.0674,53.0305,53.06,68500.0
2012-04-05 15:40:00,71.83,71.83,71.77,71.78,93900.0,53.0674,53.0674,53.0231,53.0305,93900.0
2012-04-05 15:50:00,71.78,71.84,71.76,71.79,186900.0,53.0305,53.0748,53.0157,53.0379,186900.0
2012-04-09 09:30:00,70.78,70.95,70.63,70.67,51000.0,52.2917,52.4173,52.1809,52.2104,51000.0
2012-04-09 09:40:00,70.67,70.68,70.49,70.5,52500.0,52.2104,52.2178,52.0775,52.0848,52500.0
2012-04-09 09:50:00,70.5,70.62,70.44,70.48,52500.0,52.0848,52.1735,52.0405,52.0701,52500.0
2012-04-09 10:00:00,70.48,70.58,70.48,70.58,28400.0,52.0701,52.1439,52.0701,52.1439,28400.0
2012-04-09 10:10:00,70.61,70.83,70.59,70.79,34500.0,52.1661,52.3286,52.1513,52.2991,34500.0
2012-04-09 10:20:00,70.77,70.91,70.74,70.87,27200.0,52.2843,52.3877,52.2622,52.3582,27200.0
2012-04-09 10:30:00,70.85,70.91,70.81,70.89,19200.0,52.3434,52.3877,52.3139,52.373,19200.0
2012-04-09 10:40:00,70.9,71.01,70.87,70.98,42800.0,52.3804,52.4616,52.3582,52.4395,42800.0
2012-04-09 10:50:00,70.97,70.97,70.88,70.94,17900.0,52.4321,52.4321,52.3656,52.4099,17900.0
2012-04-09 11:00:00,70.97,70.97,70.78,70.8,23700.0,52.4321,52.4321,52.2917,52.3065,23700.0
2012-04-09 11:10:00,70.79,70.8,70.63,70.66,42800.0,52.2991,52.3065,52.1809,52.203,42800.0
2012-04-09 11:20:00,70.68,70.68,70.56,70.6,16700.0,52.2178,52.2178,52.1292,52.1587,16700.0
2012-04-09 11:30:00,70.59,70.66,70.54,70.57,22000.0,52.1513,52.203,52.1144,52.1366,22000.0
2012-04-09 11:40:00,70.57,70.6,70.54,70.57,10200.0,52.1366,52.1587,52.1144,52.1366,10200.0
2012-04-09 11:50:00,70.56,70.6,70.56,70.59,9600.0,52.1292,52.1587,52.1292,52.1513,9600.0
2012-04-09 12:00:00,70.59,70.62,70.54,70.61,9000.0,52.1513,52.1735,52.1144,52.1661,9000.0
2012-04-09 12:10:00,70.62,70.73,70.62,70.73,14500.0,52.1735,52.2548,52.1735,52.2548,14500.0
2012-04-09 12:20:00,70.73,70.75,70.67,70.72,46400.0,52.2548,52.2695,52.2104,52.2474,46400.0
2012-04-09 12:30:00,70.72,70.83,70.7,70.8,19700.0,52.2474,52.3286,52.2326,52.3065,19700.0
2012-04-09 12:40:00,70.79,70.81,70.75,70.78,9800.0,52.2991,52.3139,52.2695,52.2917,9800.0
2012-04-09 12:50:00,70.77,70.8,70.73,70.78,13300.0,52.2843,52.3065,52.2548,52.2917,13300.0
2012-04-09 13:00:00,70.77,70.9,70.75,70.88,22800.0,52.2843,52.3804,52.2695,52.3656,22800.0
2012-04-09 13:10:00,70.87,70.87,70.72,70.72,10900.0,52.3582,52.3582,52.2474,52.2474,10900.0
2012-04-09 13:20:00,70.71,70.72,70.66,70.66,12600.0,52.24,52.2474,52.203,52.203,12600.0
2012-04-09 13:30:00,70.66,70.78,70.66,70.78,8900.0,52.203,52.2917,52.203,52.2917,8900.0
2012-04-09 13:40:00,70.81,70.84,70.8,70.81,12400.0,52.3139,52.336,52.3065,52.3139,12400.0
2012-04-09 13:50:00,70.81,70.85,70.76,70.85,33700.0,52.3139,52.3434,52.2769,52.3434,33700.0
2012-04-09 14:00:00,70.84,70.94,70.76,70.94,26800.0,52.336,52.4099,52.2769,52.4099,26800.0
2012-04-09 14:10:00,70.94,71.02,70.9,71.01,25300.0,52.4099,52.469,52.3804,52.4616,25300.0
2012-04-09 14:20:00,71.02,71.03,70.97,70.99,14800.0,52.469,52.4764,52.4321,52.4468,14800.0
2012-04-09 14:30:00,70.98,71.01,70.96,70.99,34600.0,52.4395,52.4616,52.4247,52.4468,34600.0
2012-04-09 14:40:00,70.99,71.04,70.96,71.04,61000.0,52.4468,52.4838,52.4247,52.4838,61000.0
2012-04-09 14:50:00,71.04,71.06,70.98,71.03,40200.0,52.4838,52.4986,52.4395,52.4764,40200.0
2012-04-09 15:00:00,71.02,71.04,70.94,71.04,53500.0,52.469,52.4838,52.4099,52.4838,53500.0
2012-04-09 15:10:00,71.04,71.1,71.02,71.09,40400.0,52.4838,52.5281,52.469,52.5207,40400.0
2012-04-09 15:20:00,71.09,71.09,70.99,70.99,43300.0,52.5207,52.5207,52.4468,52.4468,43300.0
2012-04-09 15:30:00,70.99,71.0,70.92,70.95,78400.0,52.4468,52.4542,52.3951,52.4173,78400.0
2012-04-09 15:40:00,70.94,71.02,70.91,70.98,92000.0,52.4099,52.469,52.3877,52.4395,92000.0
2012-04-09 15:50:00,70.98,70.98,70.81,70.83,100400.0,52.4395,52.4395,52.3139,52.3286,100400.0
2012-04-10 09:30:00,70.67,70.67,70.38,70.41,47400.0,52.2104,52.2104,51.9962,52.0183,47400.0
2012-04-10 09:40:00,70.44,70.44,70.3,70.3,19800.0,52.0405,52.0405,51.9371,51.9371,19800.0
2012-04-10 09:50:00,70.31,70.34,70.23,70.28,24100.0,51.9445,51.9666,51.8854,51.9223,24100.0
2012-04-10 10:00:00,70.27,70.35,70.01,70.14,24700.0,51.9149,51.974,51.7228,51.8189,24700.0
2012-04-10 10:10:00,70.13,70.22,70.06,70.14,59100.0,51.8115,51.878,51.7598,51.8189,59100.0
2012-04-10 10:20:00,70.13,70.22,70.01,70.05,39300.0,51.8115,51.878,51.7228,51.7524,39300.0
2012-04-10 10:30:00,70.05,70.1,69.96,69.96,37700.0,51.7524,51.7893,51.6859,51.6859,37700.0
2012-04-10 10:40:00,69.96,70.03,69.95,69.96,28700.0,51.6859,51.7376,51.6785,51.6859,28700.0
2012-04-10 10:50:00,69.96,69.96,69.8,69.84,27100.0,51.6859,51.6859,51.5677,51.5972,27100.0
2012-04-10 11:00:00,69.83,69.87,69.81,69.85,27700.0,51.5898,51.6194,51.5751,51.6046,27700.0
2012-04-10 11:10:00,69.85,69.86,69.72,69.75,25900.0,51.6046,51.612,51.5086,51.5307,25900.0
2012-04-10 11:20:00,69.75,69.8,69.7,69.75,51100.0,51.5307,51.5677,51.4938,51.5307,51100.0
2012-04-10 11:30:00,69.76,69.79,69.7,69.75,26500.0,51.5381,51.5603,51.4938,51.5307,26500.0
2012-04-10 11:40:00,69.75,69.75,69.64,69.65,16600.0,51.5307,51.5307,51.4495,51.4569,16600.0
2012-04-10 11:50:00,69.66,69.68,69.53,69.66,31700.0,51.4643,51.479,51.3682,51.4643,31700.0
2012-04-10 12:00:00,69.65,69.67,69.51,69.51,22900.0,51.4569,51.4716,51.3534,51.3534,22900.0
2012-04-10 12:10:00,69.51,69.52,69.33,69.43,52000.0,51.3534,51.3608,51.2205,51.2943,52000.0
2012-04-10 12:20:00,69.45,69.47,69.33,69.38,18300.0,51.3091,51.3239,51.2205,51.2574,18300.0
2012-04-10 12:30:00,69.37,69.4,69.28,69.33,20100.0,51.25,51.2722,51.1835,51.2205,20100.0
2012-04-10 12:40:00,69.33,69.41,69.29,69.3,19600.0,51.2205,51.2796,51.1909,51.1983,19600.0
2012-04-10 12:50:00,69.31,69.38,69.26,69.35,18000.0,51.2057,51.2574,51.1687,51.2352,18000.0
2012-04-10 13:00:00,69.34,69.45,69.34,69.41,32300.0,51.2278,51.3091,51.2278,51.2796,32300.0
2012-04-10 13:10:00,69.41,69.48,69.34,69.36,28900.0,51.2796,51.3313,51.2278,51.2426,28900.0
2012-04-10 13:20:00,69.36,69.51,69.36,69.44,10800.0,51.2426,51.3534,51.2426,51.3017,10800.0
2012-04-10 13:30:00,69.44,69.45,69.36,69.44,16600.0,51.3017,51.3091,51.2426,51.3017,16600.0
2012-04-10 13:40:00,69.44,69.51,69.43,69.5,14200.0,51.3017,51.3534,51.2943,51.346,14200.0
2012-04-10 13:50:00,69.5,69.5,69.4,69.46,21500.0,51.346,51.346,51.2722,51.3165,21500.0
2012-04-10 14:00:00,69.44,69.51,69.39,69.4,40500.0,51.3017,51.3534,51.2648,51.2722,40500.0
2012-04-10 14:10:00,69.41,69.47,69.35,69.39,35600.0,51.2796,51.3239,51.2352,51.2648,35600.0
2012-04-10 14:20:00,69.39,69.47,69.32,69.47,25300.0,51.2648,51.3239,51.2131,51.3239,25300.0
2012-04-10 14:30:00,69.48,69.53,69.28,69.29,37100.0,51.3313,51.3682,51.1835,51.1909,37100.0
2012-04-10 14:40:00,69.29,69.49,69.29,69.49,26400.0,51.1909,51.3387,51.1909,51.3387,26400.0
2012-04-10 14:50:00,69.49,69.51,69.36,69.4,26100.0,51.3387,51.3534,51.2426,51.2722,26100.0
2012-04-10 15:00:00,69.4,69.53,69.34,69.48,76700.0,51.2722,51.3682,51.2278,51.3313,76700.0
2012-04-10 15:10:00,69.48,69.54,69.39,69.54,63600.0,51.3313,51.3756,51.2648,51.3756,63600.0
2012-04-10 15:20:00,69.54,69.57,69.47,69.54,57400.0,51.3756,51.3978,51.3239,51.3756,57400.0
2012-04-10 15:30:00,69.53,69.61,69.5,69.6,64500.0,51.3682,51.4273,51.346,51.4199,64500.0
2012-04-10 15:40:00,69.61,69.63,69.47,69.58,82600.0,51.4273,51.4421,51.3239,51.4052,82600.0
2012-04-10 15:50:00,69.58,69.61,69.46,69.47,124400.0,51.4052,51.4273,51.3165,51.3239,124400.0
2012-04-11 09:30:00,68.32,69.25,68.07,69.06,182700.0,50.8455,51.5376,50.6594,51.3962,182700.0
2012-04-11 09:40:00,69.07,69.58,69.03,69.37,97600.0,51.4036,51.7832,51.3739,51.6269,97600.0
2012-04-11 09:50:00,69.35,69.43,69.19,69.42,43400.0,51.612,51.6716,51.4929,51.6641,43400.0
2012-04-11 10:00:00,69.42,69.49,69.26,69.39,32800.0,51.6641,51.7162,51.545,51.6418,32800.0
2012-04-11 10:10:00,69.33,69.53,69.3,69.52,23200.0,51.5971,51.746,51.5748,51.7385,23200.0
2012-04-11 10:20:00,69.54,69.62,69.48,69.48,43100.0,51.7534,51.813,51.7088,51.7088,43100.0
2012-04-11 10:30:00,69.48,69.59,69.48,69.53,59000.0,51.7088,51.7906,51.7088,51.746,59000.0
2012-04-11 10:40:00,69.52,69.59,69.45,69.46,28400.0,51.7385,51.7906,51.6864,51.6939,28400.0
2012-04-11 10:50:00,69.47,69.53,69.33,69.47,33800.0,51.7013,51.746,51.5971,51.7013,33800.0
2012-04-11 11:00:00,69.5,69.53,69.38,69.43,22200.0,51.7236,51.746,51.6343,51.6716,22200.0
2012-04-11 11:10:00,69.44,69.44,69.31,69.31,35600.0,51.679,51.679,51.5822,51.5822,35600.0
2012-04-11 11:20:00,69.32,69.54,69.31,69.52,37100.0,51.5897,51.7534,51.5822,51.7385,37100.0
2012-04-11 11:30:00,69.54,69.62,69.53,69.58,30300.0,51.7534,51.813,51.746,51.7832,30300.0
2012-04-11 11:40:00,69.57,69.58,69.48,69.49,25100.0,51.7757,51.7832,51.7088,51.7162,25100.0
2012-04-11 11:50:00,69.48,69.53,69.46,69.47,13100.0,51.7088,51.746,51.6939,51.7013,13100.0
2012-04-11 12:00:00,69.49,69.52,69.43,69.44,16200.0,51.7162,51.7385,51.6716,51.679,16200.0
2012-04-11 12:10:00,69.44,69.56,69.43,69.56,43100.0,51.679,51.7683,51.6716,51.7683,43100.0
2012-04-11 12:20:00,69.56,69.65,69.52,69.65,34700.0,51.7683,51.8353,51.7385,51.8353,34700.0
2012-04-11 12:30:00,69.65,69.66,69.62,69.64,10000.0,51.8353,51.8427,51.813,51.8278,10000.0
2012-04-11 12:40:00,69.65,69.7,69.64,69.64,23600.0,51.8353,51.8725,51.8278,51.8278,23600.0
2012-04-11 12:50:00,69.64,69.76,69.63,69.72,27800.0,51.8278,51.9171,51.8204,51.8874,27800.0
2012-04-11 13:00:00,69.72,69.72,69.58,69.66,33900.0,51.8874,51.8874,51.7832,51.8427,33900.0
2012-04-11 13:10:00,69.67,69.67,69.57,69.66,25900.0,51.8502,51.8502,51.7757,51.8427,25900.0
2012-04-11 13:20:00,69.66,69.67,69.6,69.66,17600.0,51.8427,51.8502,51.7981,51.8427,17600.0
2012-04-11 13:30:00,69.67,69.69,69.6,69.69,23500.0,51.8502,51.8651,51.7981,51.8651,23500.0
2012-04-11 13:40:00,69.69,69.8,69.69,69.79,26900.0,51.8651,51.9469,51.8651,51.9395,26900.0
2012-04-11 13:50:00,69.78,69.8,69.73,69.75,39300.0,51.932,51.9469,51.8948,51.9097,39300.0
2012-04-11 14:00:00,69.76,69.78,69.66,69.76,29300.0,51.9171,51.932,51.8427,51.9171,29300.0
2012-04-11 14:10:00,69.76,69.79,69.71,69.78,25400.0,51.9171,51.9395,51.8799,51.932,25400.0
2012-04-11 14:20:00,69.77,69.88,69.71,69.71,33600.0,51.9246,52.0065,51.8799,51.8799,33600.0
2012-04-11 14:30:00,69.72,69.73,69.61,69.71,32200.0,51.8874,51.8948,51.8055,51.8799,32200.0
2012-04-11 14:40:00,69.71,69.72,69.6,69.64,27400.0,51.8799,51.8874,51.7981,51.8278,27400.0
2012-04-11 14:50:00,69.64,69.69,69.59,69.6,19700.0,51.8278,51.8651,51.7906,51.7981,19700.0
2012-04-11 15:00:00,69.61,69.61,69.52,69.56,23200.0,51.8055,51.8055,51.7385,51.7683,23200.0
2012-04-11 15:10:00,69.56,69.57,69.44,69.51,23200.0,51.7683,51.7757,51.679,51.7311,23200.0
2012-04-11 15:20:00,69.5,69.59,69.44,69.53,42600.0,51.7236,51.7906,51.679,51.746,42600.0
2012-04-11 15:30:00,69.54,69.55,69.47,69.48,49100.0,51.7534,51.7609,51.7013,51.7088,49100.0
2012-04-11 15:40:00,69.47,69.51,69.23,69.24,111600.0,51.7013,51.7311,51.5227,51.5301,111600.0
2012-04-11 15:50:00,69.25,69.39,69.23,69.35,152900.0,51.5376,51.6418,51.5227,51.612,152900.0
2012-04-12 09:30:00,69.57,69.7,69.18,69.48,49400.0,51.7757,51.8725,51.4855,51.7088,49400.0
2012-04-12 09:40:00,69.49,69.73,69.49,69.58,34400.0,51.7162,51.8948,51.7162,51.7832,34400.0
2012-04-12 09:50:00,69.58,69.82,69.53,69.7,25400.0,51.7832,51.9618,51.746,51.8725,25400.0
2012-04-12 10:00:00,69.73,69.87,69.63,69.72,44300.0,51.8948,51.999,51.8204,51.8874,44300.0
2012-04-12 10:10:00,69.76,69.76,69.59,69.66,43700.0,51.9171,51.9171,51.7906,51.8427,43700.0
2012-04-12 10:20:00,69.66,69.78,69.65,69.7,10800.0,51.8427,51.932,51.8353,51.8725,10800.0
2012-04-12 10:30:00,69.7,69.98,69.7,69.96,32000.0,51.8725,52.0809,51.8725,52.066,32000.0
2012-04-12 10:40:00,69.98,70.02,69.95,69.99,22400.0,52.0809,52.1106,52.0585,52.0883,22400.0
2012-04-12 10:50:00,69.98,70.02,69.93,69.93,20600.0,52.0809,52.1106,52.0437,52.0437,20600.0
2012-04-12 11:00:00,69.95,70.03,69.95,69.98,60200.0,52.0585,52.1181,52.0585,52.0809,60200.0
2012-04-12 11:10:00,69.98,70.01,69.89,69.91,39000.0,52.0809,52.1032,52.0139,52.0288,39000.0
2012-04-12 11:20:00,69.9,69.91,69.84,69.87,37500.0,52.0213,52.0288,51.9767,51.999,37500.0
2012-04-12 11:30:00,69.87,69.89,69.66,69.66,33000.0,51.999,52.0139,51.8427,51.8427,33000.0
2012-04-12 11:40:00,69.65,69.7,69.62,69.67,23100.0,51.8353,51.8725,51.813,51.8502,23100.0
2012-04-12 11:50:00,69.68,69.72,69.67,69.68,14800.0,51.8576,51.8874,51.8502,51.8576,14800.0
2012-04-12 12:00:00,69.69,69.71,69.63,69.68,21200.0,51.8651,51.8799,51.8204,51.8576,21200.0
2012-04-12 12:10:00,69.67,69.74,69.67,69.7,28400.0,51.8502,51.9023,51.8502,51.8725,28400.0
2012-04-12 12:20:00,69.7,69.72,69.68,69.69,33700.0,51.8725,51.8874,51.8576,51.8651,33700.0
2012-04-12 12:30:00,69.7,69.72,69.68,69.69,36000.0,51.8725,51.8874,51.8576,51.8651,36000.0
2012-04-12 12:40:00,69.7,69.83,69.69,69.8,30600.0,51.8725,51.9692,51.8651,51.9469,30600.0
2012-04-12 12:50:00,69.79,69.84,69.72,69.74,48900.0,51.9395,51.9767,51.8874,51.9023,48900.0
2012-04-12 13:00:00,69.74,69.77,69.65,69.7,34900.0,51.9023,51.9246,51.8353,51.8725,34900.0
2012-04-12 13:10:00,69.7,69.77,69.69,69.74,13200.0,51.8725,51.9246,51.8651,51.9023,13200.0
2012-04-12 13:20:00,69.73,69.78,69.71,69.75,15600.0,51.8948,51.932,51.8799,51.9097,15600.0
2012-04-12 13:30:00,69.76,69.83,69.75,69.82,31400.0,51.9171,51.9692,51.9097,51.9618,31400.0
2012-04-12 13:40:00,69.82,69.83,69.78,69.82,12400.0,51.9618,51.9692,51.932,51.9618,12400.0
2012-04-12 13:50:00,69.81,69.82,69.71,69.77,25800.0,51.9544,51.9618,51.8799,51.9246,25800.0
2012-04-12 14:00:00,69.77,69.8,69.74,69.77,28500.0,51.9246,51.9469,51.9023,51.9246,28500.0
2012-04-12 14:10:00,69.77,69.84,69.75,69.82,20500.0,51.9246,51.9767,51.9097,51.9618,20500.0
2012-04-12 14:20:00,69.82,69.86,69.8,69.81,16000.0,51.9618,51.9916,51.9469,51.9544,16000.0
2012-04-12 14:30:00,69.82,69.86,69.77,69.78,45300.0,51.9618,51.9916,51.9246,51.932,45300.0
2012-04-12 14:40:00,69.78,69.86,69.77,69.82,57200.0,51.932,51.9916,51.9246,51.9618,57200.0
2012-04-12 14:50:00,69.82,69.86,69.79,69.79,46700.0,51.9618,51.9916,51.9395,51.9395,46700.0
2012-04-12 15:00:00,69.8,69.83,69.79,69.83,48400.0,51.9469,51.9692,51.9395,51.9692,48400.0
2012-04-12 15:10:00,69.83,69.83,69.79,69.81,34100.0,51.9692,51.9692,51.9395,51.9544,34100.0
2012-04-12 15:20:00,69.81,69.81,69.73,69.75,46700.0,51.9544,51.9544,51.8948,51.9097,46700.0
2012-04-12 15:30:00,69.76,69.77,69.73,69.75,82000.0,51.9171,51.9246,51.8948,51.9097,82000.0
2012-04-12 15:40:00,69.75,69.78,69.7,69.73,146400.0,51.9097,51.932,51.8725,51.8948,146400.0
2012-04-12 15:50:00,69.74,69.75,69.63,69.67,183300.0,51.9023,51.9097,51.8204,51.8502,183300.0
2012-04-13 09:30:00,69.22,69.5,69.09,69.23,86600.0,51.5153,51.7236,51.4185,51.5227,86600.0
2012-04-13 09:40:00,69.23,69.44,69.19,69.22,69300.0,51.5227,51.679,51.4929,51.5153,69300.0
2012-04-13 09:50:00,69.23,69.37,69.18,69.18,24700.0,51.5227,51.6269,51.4855,51.4855,24700.0
2012-04-13 10:00:00,69.19,69.23,69.07,69.13,39200.0,51.4929,51.5227,51.4036,51.4483,39200.0
2012-04-13 10:10:00,69.13,69.21,69.1,69.11,36000.0,51.4483,51.5078,51.426,51.4334,36000.0
2012-04-13 10:20:00,69.11,69.24,69.11,69.23,31600.0,51.4334,51.5301,51.4334,51.5227,31600.0
2012-04-13 10:30:00,69.22,69.23,69.08,69.16,41100.0,51.5153,51.5227,51.4111,51.4706,41100.0
2012-04-13 10:40:00,69.15,69.2,69.1,69.11,18600.0,51.4632,51.5004,51.426,51.4334,18600.0
2012-04-13 10:50:00,69.12,69.18,69.09,69.16,13800.0,51.4408,51.4855,51.4185,51.4706,13800.0
2012-04-13 11:00:00,69.2,69.26,69.19,69.24,23800.0,51.5004,51.545,51.4929,51.5301,23800.0
2012-04-13 11:10:00,69.25,69.27,69.2,69.25,30600.0,51.5376,51.5525,51.5004,51.5376,30600.0
2012-04-13 11:20:00,69.25,69.29,69.24,69.28,22500.0,51.5376,51.5674,51.5301,51.5599,22500.0
2012-04-13 11:30:00,69.27,69.46,69.25,69.44,42100.0,51.5525,51.6939,51.5376,51.679,42100.0
2012-04-13 11:40:00,69.45,69.48,69.36,69.44,30100.0,51.6864,51.7088,51.6195,51.679,30100.0
2012-04-13 11:50:00,69.43,69.46,69.34,69.36,18500.0,51.6716,51.6939,51.6046,51.6195,18500.0
2012-04-13 12:00:00,69.37,69.37,69.31,69.32,15300.0,51.6269,51.6269,51.5822,51.5897,15300.0
2012-04-13 12:10:00,69.32,69.33,69.28,69.29,13200.0,51.5897,51.5971,51.5599,51.5674,13200.0
2012-04-13 12:20:00,69.29,69.3,69.25,69.3,15100.0,51.5674,51.5748,51.5376,51.5748,15100.0
2012-04-13 12:30:00,69.3,69.32,69.28,69.28,20100.0,51.5748,51.5897,51.5599,51.5599,20100.0
2012-04-13 12:40:00,69.28,69.37,69.27,69.34,16400.0,51.5599,51.6269,51.5525,51.6046,16400.0
2012-04-13 12:50:00,69.33,69.33,69.28,69.28,21000.0,51.5971,51.5971,51.5599,51.5599,21000.0
2012-04-13 13:00:00,69.29,69.34,69.27,69.34,34800.0,51.5674,51.6046,51.5525,51.6046,34800.0
2012-04-13 13:10:00,69.33,69.34,69.3,69.31,21200.0,51.5971,51.6046,51.5748,51.5822,21200.0
2012-04-13 13:20:00,69.32,69.34,69.27,69.3,37900.0,51.5897,51.6046,51.5525,51.5748,37900.0
2012-04-13 13:30:00,69.32,69.34,69.3,69.34,22300.0,51.5897,51.6046,51.5748,51.6046,22300.0
2012-04-13 13:40:00,69.35,69.42,69.3,69.36,18100.0,51.612,51.6641,51.5748,51.6195,18100.0
2012-04-13 13:50:00,69.36,69.39,69.29,69.3,119500.0,51.6195,51.6418,51.5674,51.5748,119500.0
2012-04-13 14:00:00,69.28,69.31,69.19,69.24,31800.0,51.5599,51.5822,51.4929,51.5301,31800.0
2012-04-13 14:10:00,69.25,69.28,69.25,69.25,12700.0,51.5376,51.5599,51.5376,51.5376,12700.0
2012-04-13 14:20:00,69.25,69.3,69.21,69.22,32900.0,51.5376,51.5748,51.5078,51.5153,32900.0
2012-04-13 14:30:00,69.23,69.26,69.18,69.18,31000.0,51.5227,51.545,51.4855,51.4855,31000.0
2012-04-13 14:40:00,69.18,69.23,69.17,69.2,27900.0,51.4855,51.5227,51.4781,51.5004,27900.0
2012-04-13 14:50:00,69.21,69.24,69.18,69.24,19600.0,51.5078,51.5301,51.4855,51.5301,19600.0
2012-04-13 15:00:00,69.22,69.29,69.21,69.27,24400.0,51.5153,51.5674,51.5078,51.5525,24400.0
2012-04-13 15:10:00,69.29,69.29,69.23,69.26,17100.0,51.5674,51.5674,51.5227,51.545,17100.0
2012-04-13 15:20:00,69.26,69.27,69.15,69.17,36700.0,51.545,51.5525,51.4632,51.4781,36700.0
2012-04-13 15:30:00,69.16,69.22,69.06,69.07,52000.0,51.4706,51.5153,51.3962,51.4036,52000.0
2012-04-13 15:40:00,69.06,69.11,68.91,68.99,83300.0,51.3962,51.4334,51.2846,51.3441,83300.0
2012-04-13 15:50:00,69.0,69.01,68.86,68.88,133000.0,51.3515,51.359,51.2473,51.2622,133000.0
2012-04-16 09:30:00,69.24,69.27,69.07,69.1,29100.0,51.5301,51.5525,51.4036,51.426,29100.0
2012-04-16 09:40:00,69.1,69.21,68.97,69.21,27200.0,51.426,51.5078,51.3292,51.5078,27200.0
2012-04-16 09:50:00,69.21,69.3,69.08,69.16,53300.0,51.5078,51.5748,51.4111,51.4706,53300.0
2012-04-16 10:00:00,69.16,69.4,69.01,69.32,52100.0,51.4706,51.6492,51.359,51.5897,52100.0
2012-04-16 10:10:00,69.33,69.34,69.14,69.26,51700.0,51.5971,51.6046,51.4557,51.545,51700.0
2012-04-16 10:20:00,69.22,69.4,69.09,69.38,48500.0,51.5153,51.6492,51.4185,51.6343,48500.0
2012-04-16 10:30:00,69.39,69.4,69.09,69.19,46200.0,51.6418,51.6492,51.4185,51.4929,46200.0
2012-04-16 10:40:00,69.21,69.45,69.21,69.43,45300.0,51.5078,51.6864,51.5078,51.6716,45300.0
2012-04-16 10:50:00,69.42,69.44,69.26,69.29,35000.0,51.6641,51.679,51.545,51.5674,35000.0
2012-04-16 11:00:00,69.28,69.32,69.13,69.22,45600.0,51.5599,51.5897,51.4483,51.5153,45600.0
2012-04-16 11:10:00,69.24,69.31,69.21,69.21,20400.0,51.5301,51.5822,51.5078,51.5078,20400.0
2012-04-16 11:20:00,69.24,69.3,69.21,69.24,15200.0,51.5301,51.5748,51.5078,51.5301,15200.0
2012-04-16 11:30:00,69.24,69.25,69.09,69.16,23200.0,51.5301,51.5376,51.4185,51.4706,23200.0
2012-04-16 11:40:00,69.15,69.17,69.04,69.06,20200.0,51.4632,51.4781,51.3813,51.3962,20200.0
2012-04-16 11:50:00,69.04,69.09,68.96,69.0,47500.0,51.3813,51.4185,51.3218,51.3515,47500.0
2012-04-16 12:00:00,68.99,69.14,68.97,69.08,53700.0,51.3441,51.4557,51.3292,51.4111,53700.0
2012-04-16 12:10:00,69.09,69.1,69.03,69.06,52000.0,51.4185,51.426,51.3739,51.3962,52000.0
2012-04-16 12:20:00,69.04,69.15,68.95,69.14,13300.0,51.3813,51.4632,51.3143,51.4557,13300.0
2012-04-16 12:30:00,69.14,69.17,69.1,69.12,15100.0,51.4557,51.4781,51.426,51.4408,15100.0
2012-04-16 12:40:00,69.12,69.25,69.12,69.22,9600.0,51.4408,51.5376,51.4408,51.5153,9600.0
2012-04-16 12:50:00,69.21,69.39,69.19,69.38,21300.0,51.5078,51.6418,51.4929,51.6343,21300.0
2012-04-16 13:00:00,69.38,69.38,69.26,69.37,27600.0,51.6343,51.6343,51.545,51.6269,27600.0
2012-04-16 13:10:00,69.36,69.4,69.29,69.32,42000.0,51.6195,51.6492,51.5674,51.5897,42000.0
2012-04-16 13:20:00,69.35,69.39,69.33,69.38,25600.0,51.612,51.6418,51.5971,51.6343,25600.0
2012-04-16 13:30:00,69.38,69.42,69.33,69.4,47200.0,51.6343,51.6641,51.5971,51.6492,47200.0
2012-04-16 13:40:00,69.4,69.58,69.38,69.5,37900.0,51.6492,51.7832,51.6343,51.7236,37900.0
2012-04-16 13:50:00,69.51,69.74,69.5,69.59,30400.0,51.7311,51.9023,51.7236,51.7906,30400.0
2012-04-16 14:00:00,69.6,69.62,69.41,69.44,38300.0,51.7981,51.813,51.6567,51.679,38300.0
2012-04-16 14:10:00,69.45,69.54,69.44,69.48,22700.0,51.6864,51.7534,51.679,51.7088,22700.0
2012-04-16 14:20:00,69.48,69.49,69.31,69.33,55500.0,51.7088,51.7162,51.5822,51.5971,55500.0
2012-04-16 14:30:00,69.33,69.44,69.32,69.37,33500.0,51.5971,51.679,51.5897,51.6269,33500.0
2012-04-16 14:40:00,69.37,69.42,69.33,69.38,31300.0,51.6269,51.6641,51.5971,51.6343,31300.0
2012-04-16 14:50:00,69.4,69.48,69.3,69.33,35700.0,51.6492,51.7088,51.5748,51.5971,35700.0
2012-04-16 15:00:00,69.32,69.34,69.22,69.25,50100.0,51.5897,51.6046,51.5153,51.5376,50100.0
2012-04-16 15:10:00,69.26,69.29,69.2,69.24,39200.0,51.545,51.5674,51.5004,51.5301,39200.0
2012-04-16 15:20:00,69.25,69.27,69.11,69.14,53200.0,51.5376,51.5525,51.4334,51.4557,53200.0
2012-04-16 15:30:00,69.14,69.3,69.14,69.23,64300.0,51.4557,51.5748,51.4557,51.5227,64300.0
2012-04-16 15:40:00,69.23,69.27,69.16,69.17,54400.0,51.5227,51.5525,51.4706,51.4781,54400.0
2012-04-16 15:50:00,69.15,69.2,69.11,69.19,106800.0,51.4632,51.5004,51.4334,51.4929,106800.0
2012-04-17 09:30:00,69.58,69.64,69.15,69.57,88600.0,51.7832,51.8278,51.4632,51.7757,88600.0
2012-04-17 09:40:00,69.54,69.55,69.32,69.32,19900.0,51.7534,51.7609,51.5897,51.5897,19900.0
2012-04-17 09:50:00,69.3,69.38,69.16,69.22,21800.0,51.5748,51.6343,51.4706,51.5153,21800.0
2012-04-17 10:00:00,69.23,69.28,69.08,69.23,36700.0,51.5227,51.5599,51.4111,51.5227,36700.0
2012-04-17 10:10:00,69.23,69.43,69.15,69.43,47100.0,51.5227,51.6716,51.4632,51.6716,47100.0
2012-04-17 10:20:00,69.44,69.46,69.37,69.37,24800.0,51.679,51.6939,51.6269,51.6269,24800.0
2012-04-17 10:30:00,69.38,69.53,69.38,69.46,29800.0,51.6343,51.746,51.6343,51.6939,29800.0
2012-04-17 10:40:00,69.46,69.64,69.44,69.6,38700.0,51.6939,51.8278,51.679,51.7981,38700.0
2012-04-17 10:50:00,69.59,69.67,69.58,69.64,19300.0,51.7906,51.8502,51.7832,51.8278,19300.0
2012-04-17 11:00:00,69.65,69.76,69.65,69.75,31000.0,51.8353,51.9171,51.8353,51.9097,31000.0
2012-04-17 11:10:00,69.75,69.77,69.72,69.74,13200.0,51.9097,51.9246,51.8874,51.9023,13200.0
2012-04-17 11:20:00,69.74,69.78,69.71,69.76,12100.0,51.9023,51.932,51.8799,51.9171,12100.0
2012-04-17 11:30:00,69.78,69.79,69.72,69.72,38100.0,51.932,51.9395,51.8874,51.8874,38100.0
2012-04-17 11:40:00,69.74,69.8,69.73,69.75,63900.0,51.9023,51.9469,51.8948,51.9097,63900.0
2012-04-17 11:50:00,69.74,69.76,69.68,69.7,39700.0,51.9023,51.9171,51.8576,51.8725,39700.0
2012-04-17 12:00:00,69.71,69.75,69.69,69.71,26100.0,51.8799,51.9097,51.8651,51.8799,26100.0
2012-04-17 12:10:00,69.71,69.72,69.67,69.69,32200.0,51.8799,51.8874,51.8502,51.8651,32200.0
2012-04-17 12:20:00,69.69,69.75,69.67,69.74,13700.0,51.8651,51.9097,51.8502,51.9023,13700.0
2012-04-17 12:30:00,69.75,69.87,69.75,69.79,30600.0,51.9097,51.999,51.9097,51.9395,30600.0
2012-04-17 12:40:00,69.81,69.89,69.81,69.87,20800.0,51.9544,52.0139,51.9544,51.999,20800.0
2012-04-17 12:50:00,69.86,69.88,69.82,69.82,9300.0,51.9916,52.0065,51.9618,51.9618,9300.0
2012-04-17 13:00:00,69.82,69.89,69.81,69.86,24500.0,51.9618,52.0139,51.9544,51.9916,24500.0
2012-04-17 13:10:00,69.88,69.92,69.86,69.88,47900.0,52.0065,52.0362,51.9916,52.0065,47900.0
2012-04-17 13:20:00,69.88,69.95,69.85,69.91,36100.0,52.0065,52.0585,51.9841,52.0288,36100.0
2012-04-17 13:30:00,69.92,69.95,69.89,69.94,27900.0,52.0362,52.0585,52.0139,52.0511,27900.0
2012-04-17 13:40:00,69.94,69.95,69.9,69.94,24000.0,52.0511,52.0585,52.0213,52.0511,24000.0
2012-04-17 13:50:00,69.93,70.02,69.91,70.0,31200.0,52.0437,52.1106,52.0288,52.0958,31200.0
2012-04-17 14:00:00,69.98,70.02,69.97,69.98,33200.0,52.0809,52.1106,52.0734,52.0809,33200.0
2012-04-17 14:10:00,69.98,70.02,69.98,70.01,25400.0,52.0809,52.1106,52.0809,52.1032,25400.0
2012-04-17 14:20:00,70.02,70.15,70.01,70.12,17000.0,52.1106,52.2074,52.1032,52.1851,17000.0
2012-04-17 14:30:00,70.12,70.19,70.12,70.15,20300.0,52.1851,52.2372,52.1851,52.2074,20300.0
2012-04-17 14:40:00,70.15,70.18,70.02,70.03,33700.0,52.2074,52.2297,52.1106,52.1181,33700.0
2012-04-17 14:50:00,70.02,70.1,70.0,70.08,30300.0,52.1106,52.1702,52.0958,52.1553,30300.0
2012-04-17 15:00:00,70.09,70.13,70.06,70.09,39500.0,52.1627,52.1925,52.1404,52.1627,39500.0
2012-04-17 15:10:00,70.09,70.09,69.96,69.98,38500.0,52.1627,52.1627,52.066,52.0809,38500.0
2012-04-17 15:20:00,69.98,69.98,69.93,69.96,49100.0,52.0809,52.0809,52.0437,52.066,49100.0
2012-04-17 15:30:00,69.96,69.97,69.88,69.89,66400.0,52.066,52.0734,52.0065,52.0139,66400.0
2012-04-17 15:40:00,69.9,69.92,69.86,69.91,92100.0,52.0213,52.0362,51.9916,52.0288,92100.0
2012-04-17 15:50:00,69.91,69.94,69.85,69.85,147500.0,52.0288,52.0511,51.9841,51.9841,147500.0
2012-04-18 09:30:00,69.68,69.88,69.48,69.65,54600.0,51.8576,52.0065,51.7088,51.8353,54600.0
2012-04-18 09:40:00,69.68,69.75,69.58,69.72,20800.0,51.8576,51.9097,51.7832,51.8874,20800.0
2012-04-18 09:50:00,69.74,69.75,69.63,69.69,16400.0,51.9023,51.9097,51.8204,51.8651,16400.0
2012-04-18 10:00:00,69.75,69.83,69.7,69.75,64500.0,51.9097,51.9692,51.8725,51.9097,64500.0
2012-04-18 10:10:00,69.75,69.84,69.63,69.78,74300.0,51.9097,51.9767,51.8204,51.932,74300.0
2012-04-18 10:20:00,69.79,69.8,69.66,69.67,22600.0,51.9395,51.9469,51.8427,51.8502,22600.0
2012-04-18 10:30:00,69.67,69.83,69.6,69.81,13200.0,51.8502,51.9692,51.7981,51.9544,13200.0
2012-04-18 10:40:00,69.81,69.89,69.79,69.86,19700.0,51.9544,52.0139,51.9395,51.9916,19700.0
2012-04-18 10:50:00,69.89,69.89,69.81,69.87,14400.0,52.0139,52.0139,51.9544,51.999,14400.0
2012-04-18 11:00:00,69.87,69.87,69.64,69.75,26800.0,51.999,51.999,51.8278,51.9097,26800.0
2012-04-18 11:10:00,69.75,69.76,69.65,69.72,14600.0,51.9097,51.9171,51.8353,51.8874,14600.0
2012-04-18 11:20:00,69.71,69.78,69.68,69.74,17200.0,51.8799,51.932,51.8576,51.9023,17200.0
2012-04-18 11:30:00,69.74,69.75,69.68,69.71,6900.0,51.9023,51.9097,51.8576,51.8799,6900.0
2012-04-18 11:40:00,69.73,69.77,69.7,69.75,11700.0,51.8948,51.9246,51.8725,51.9097,11700.0
2012-04-18 11:50:00,69.74,69.81,69.69,69.78,28100.0,51.9023,51.9544,51.8651,51.932,28100.0
2012-04-18 12:00:00,69.76,69.83,69.76,69.82,31000.0,51.9171,51.9692,51.9171,51.9618,31000.0
2012-04-18 12:10:00,69.8,69.82,69.76,69.79,14000.0,51.9469,51.9618,51.9171,51.9395,14000.0
2012-04-18 12:20:00,69.79,69.82,69.69,69.69,10700.0,51.9395,51.9618,51.8651,51.8651,10700.0
2012-04-18 12:30:00,69.7,69.77,69.69,69.75,9600.0,51.8725,51.9246,51.8651,51.9097,9600.0
2012-04-18 12:40:00,69.75,69.78,69.71,69.71,14500.0,51.9097,51.932,51.8799,51.8799,14500.0
2012-04-18 12:50:00,69.72,69.76,69.71,69.76,15800.0,51.8874,51.9171,51.8799,51.9171,15800.0
2012-04-18 13:00:00,69.76,69.79,69.73,69.76,23000.0,51.9171,51.9395,51.8948,51.9171,23000.0
2012-04-18 13:10:00,69.76,69.8,69.69,69.73,94500.0,51.9171,51.9469,51.8651,51.8948,94500.0
2012-04-18 13:20:00,69.73,69.75,69.69,69.69,18000.0,51.8948,51.9097,51.8651,51.8651,18000.0
2012-04-18 13:30:00,69.69,69.72,69.61,69.64,53900.0,51.8651,51.8874,51.8055,51.8278,53900.0
2012-04-18 13:40:00,69.62,69.62,69.55,69.58,13200.0,51.813,51.813,51.7609,51.7832,13200.0
2012-04-18 13:50:00,69.59,69.62,69.52,69.52,26800.0,51.7906,51.813,51.7385,51.7385,26800.0
2012-04-18 14:00:00,69.51,69.55,69.5,69.53,10500.0,51.7311,51.7609,51.7236,51.746,10500.0
2012-04-18 14:10:00,69.53,69.58,69.5,69.56,50600.0,51.746,51.7832,51.7236,51.7683,50600.0
2012-04-18 14:20:00,69.56,69.64,69.56,69.58,20800.0,51.7683,51.8278,51.7683,51.7832,20800.0
2012-04-18 14:30:00,69.58,69.66,69.58,69.66,17000.0,51.7832,51.8427,51.7832,51.8427,17000.0
2012-04-18 14:40:00,69.65,69.66,69.57,69.62,24800.0,51.8353,51.8427,51.7757,51.813,24800.0
2012-04-18 14:50:00,69.63,69.66,69.62,69.64,12900.0,51.8204,51.8427,51.813,51.8278,12900.0
2012-04-18 15:00:00,69.63,69.74,69.62,69.7,31900.0,51.8204,51.9023,51.813,51.8725,31900.0
2012-04-18 15:10:00,69.7,69.76,69.68,69.73,44400.0,51.8725,51.9171,51.8576,51.8948,44400.0
2012-04-18 15:20:00,69.73,69.75,69.63,69.68,26300.0,51.8948,51.9097,51.8204,51.8576,26300.0
2012-04-18 15:30:00,69.67,69.75,69.66,69.67,40200.0,51.8502,51.9097,51.8427,51.8502,40200.0
2012-04-18 15:40:00,69.67,69.67,69.57,69.61,53200.0,51.8502,51.8502,51.7757,51.8055,53200.0
2012-04-18 15:50:00,69.6,69.64,69.53,69.58,110700.0,51.7981,51.8278,51.746,51.7832,110700.0
2012-04-19 09:30:00,69.83,69.83,69.34,69.49,31500.0,51.9692,51.9692,51.6046,51.7162,31500.0
2012-04-19 09:40:00,69.44,69.75,69.44,69.64,37500.0,51.679,51.9097,51.679,51.8278,37500.0
2012-04-19 09:50:00,69.69,69.69,69.44,69.57,18500.0,51.8651,51.8651,51.679,51.7757,18500.0
2012-04-19 10:00:00,69.54,69.63,69.23,69.26,38600.0,51.7534,51.8204,51.5227,51.545,38600.0
2012-04-19 10:10:00,69.23,69.4,69.2,69.4,23800.0,51.5227,51.6492,51.5004,51.6492,23800.0
2012-04-19 10:20:00,69.43,69.55,69.3,69.31,17200.0,51.6716,51.7609,51.5748,51.5822,17200.0
2012-04-19 10:30:00,69.33,69.71,69.33,69.67,27400.0,51.5971,51.8799,51.5971,51.8502,27400.0
2012-04-19 10:40:00,69.68,69.86,69.66,69.68,25500.0,51.8576,51.9916,51.8427,51.8576,25500.0
2012-04-19 10:50:00,69.67,69.75,69.62,69.64,24000.0,51.8502,51.9097,51.813,51.8278,24000.0
2012-04-19 11:00:00,69.63,69.75,69.62,69.74,53700.0,51.8204,51.9097,51.813,51.9023,53700.0
2012-04-19 11:10:00,69.74,69.82,69.67,69.75,26500.0,51.9023,51.9618,51.8502,51.9097,26500.0
2012-04-19 11:20:00,69.72,69.81,69.56,69.56,14400.0,51.8874,51.9544,51.7683,51.7683,14400.0
2012-04-19 11:30:00,69.57,69.57,69.46,69.47,26700.0,51.7757,51.7757,51.6939,51.7013,26700.0
2012-04-19 11:40:00,69.47,69.62,69.45,69.61,17400.0,51.7013,51.813,51.6864,51.8055,17400.0
2012-04-19 11:50:00,69.6,69.68,69.57,69.64,12200.0,51.7981,51.8576,51.7757,51.8278,12200.0
2012-04-19 12:00:00,69.63,69.63,69.33,69.33,13800.0,51.8204,51.8204,51.5971,51.5971,13800.0
2012-04-19 12:10:00,69.31,69.39,69.28,69.33,19300.0,51.5822,51.6418,51.5599,51.5971,19300.0
2012-04-19 12:20:00,69.33,69.38,69.28,69.3,12800.0,51.5971,51.6343,51.5599,51.5748,12800.0
2012-04-19 12:30:00,69.29,69.31,69.22,69.29,16000.0,51.5674,51.5822,51.5153,51.5674,16000.0
2012-04-19 12:40:00,69.27,69.33,69.25,69.28,17100.0,51.5525,51.5971,51.5376,51.5599,17100.0
2012-04-19 12:50:00,69.28,69.31,69.23,69.24,17400.0,51.5599,51.5822,51.5227,51.5301,17400.0
2012-04-19 13:00:00,69.24,69.27,69.18,69.24,22100.0,51.5301,51.5525,51.4855,51.5301,22100.0
2012-04-19 13:10:00,69.22,69.24,69.14,69.18,34300.0,51.5153,51.5301,51.4557,51.4855,34300.0
2012-04-19 13:20:00,69.18,69.2,69.09,69.17,19600.0,51.4855,51.5004,51.4185,51.4781,19600.0
2012-04-19 13:30:00,69.16,69.2,69.13,69.16,13700.0,51.4706,51.5004,51.4483,51.4706,13700.0
2012-04-19 13:40:00,69.16,69.24,69.16,69.2,26000.0,51.4706,51.5301,51.4706,51.5004,26000.0
2012-04-19 13:50:00,69.2,69.23,69.09,69.09,15000.0,51.5004,51.5227,51.4185,51.4185,15000.0
2012-04-19 14:00:00,69.1,69.16,69.09,69.11,30600.0,51.426,51.4706,51.4185,51.4334,30600.0
2012-04-19 14:10:00,69.12,69.14,69.0,69.05,33600.0,51.4408,51.4557,51.3515,51.3887,33600.0
2012-04-19 14:20:00,69.07,69.09,68.97,68.97,28400.0,51.4036,51.4185,51.3292,51.3292,28400.0
2012-04-19 14:30:00,68.97,68.98,68.77,68.87,37000.0,51.3292,51.3367,51.1804,51.2548,37000.0
2012-04-19 14:40:00,68.86,68.88,68.75,68.88,14400.0,51.2473,51.2622,51.1655,51.2622,14400.0
2012-04-19 14:50:00,68.89,68.92,68.83,68.9,18000.0,51.2697,51.292,51.225,51.2771,18000.0
2012-04-19 15:00:00,68.89,68.96,68.87,68.94,16800.0,51.2697,51.3218,51.2548,51.3069,16800.0
2012-04-19 15:10:00,68.94,68.94,68.77,68.78,38000.0,51.3069,51.3069,51.1804,51.1878,38000.0
2012-04-19 15:20:00,68.76,68.91,68.75,68.8,93500.0,51.1729,51.2846,51.1655,51.2027,93500.0
2012-04-19 15:30:00,68.8,68.93,68.73,68.88,100900.0,51.2027,51.2994,51.1506,51.2622,100900.0
2012-04-19 15:40:00,68.89,69.07,68.89,68.97,134300.0,51.2697,51.4036,51.2697,51.3292,134300.0
2012-04-19 15:50:00,68.97,68.99,68.86,68.92,107400.0,51.3292,51.3441,51.2473,51.292,107400.0
2012-04-20 09:30:00,69.27,69.35,68.97,69.07,328200.0,51.5525,51.612,51.3292,51.4036,328200.0
2012-04-20 09:40:00,69.07,69.25,69.07,69.18,36600.0,51.4036,51.5376,51.4036,51.4855,36600.0
2012-04-20 09:50:00,69.2,69.26,69.13,69.18,50100.0,51.5004,51.545,51.4483,51.4855,50100.0
2012-04-20 10:00:00,69.17,69.23,69.16,69.18,57700.0,51.4781,51.5227,51.4706,51.4855,57700.0
2012-04-20 10:10:00,69.2,69.23,69.15,69.18,32200.0,51.5004,51.5227,51.4632,51.4855,32200.0
2012-04-20 10:20:00,69.17,69.22,69.15,69.18,49300.0,51.4781,51.5153,51.4632,51.4855,49300.0
2012-04-20 10:30:00,69.2,69.55,69.18,69.53,82100.0,51.5004,51.7609,51.4855,51.746,82100.0
2012-04-20 10:40:00,69.55,69.55,69.43,69.5,68000.0,51.7609,51.7609,51.6716,51.7236,68000.0
2012-04-20 10:50:00,69.5,69.52,69.42,69.51,26500.0,51.7236,51.7385,51.6641,51.7311,26500.0
2012-04-20 11:00:00,69.49,69.6,69.42,69.56,37100.0,51.7162,51.7981,51.6641,51.7683,37100.0
2012-04-20 11:10:00,69.57,69.58,69.52,69.57,15400.0,51.7757,51.7832,51.7385,51.7757,15400.0
2012-04-20 11:20:00,69.58,69.65,69.47,69.47,26200.0,51.7832,51.8353,51.7013,51.7013,26200.0
2012-04-20 11:30:00,69.48,69.5,69.46,69.47,22700.0,51.7088,51.7236,51.6939,51.7013,22700.0
2012-04-20 11:40:00,69.5,69.59,69.48,69.59,23700.0,51.7236,51.7906,51.7088,51.7906,23700.0
2012-04-20 11:50:00,69.58,69.66,69.56,69.6,13700.0,51.7832,51.8427,51.7683,51.7981,13700.0
2012-04-20 12:00:00,69.62,69.73,69.62,69.73,17700.0,51.813,51.8948,51.813,51.8948,17700.0
2012-04-20 12:10:00,69.7,69.75,69.7,69.7,29300.0,51.8725,51.9097,51.8725,51.8725,29300.0
2012-04-20 12:20:00,69.71,69.78,69.7,69.74,24200.0,51.8799,51.932,51.8725,51.9023,24200.0
2012-04-20 12:30:00,69.73,69.86,69.72,69.85,19600.0,51.8948,51.9916,51.8874,51.9841,19600.0
2012-04-20 12:40:00,69.86,69.86,69.78,69.83,24300.0,51.9916,51.9916,51.932,51.9692,24300.0
2012-04-20 12:50:00,69.84,69.9,69.82,69.82,9300.0,51.9767,52.0213,51.9618,51.9618,9300.0
2012-04-20 13:00:00,69.82,69.89,69.81,69.89,8500.0,51.9618,52.0139,51.9544,52.0139,8500.0
2012-04-20 13:10:00,69.89,69.91,69.8,69.81,15200.0,52.0139,52.0288,51.9469,51.9544,15200.0
2012-04-20 13:20:00,69.82,69.84,69.75,69.77,11800.0,51.9618,51.9767,51.9097,51.9246,11800.0
2012-04-20 13:30:00,69.76,69.76,69.7,69.73,18600.0,51.9171,51.9171,51.8725,51.8948,18600.0
2012-04-20 13:40:00,69.72,69.73,69.66,69.72,12000.0,51.8874,51.8948,51.8427,51.8874,12000.0
2012-04-20 13:50:00,69.72,69.73,69.63,69.65,19000.0,51.8874,51.8948,51.8204,51.8353,19000.0
2012-04-20 14:00:00,69.65,69.67,69.58,69.6,14100.0,51.8353,51.8502,51.7832,51.7981,14100.0
2012-04-20 14:10:00,69.6,69.81,69.6,69.75,20900.0,51.7981,51.9544,51.7981,51.9097,20900.0
2012-04-20 14:20:00,69.75,69.86,69.73,69.85,23100.0,51.9097,51.9916,51.8948,51.9841,23100.0
2012-04-20 14:30:00,69.84,69.84,69.76,69.83,19300.0,51.9767,51.9767,51.9171,51.9692,19300.0
2012-04-20 14:40:00,69.83,69.86,69.83,69.85,18000.0,51.9692,51.9916,51.9692,51.9841,18000.0
2012-04-20 14:50:00,69.84,69.85,69.76,69.78,30000.0,51.9767,51.9841,51.9171,51.932,30000.0
2012-04-20 15:00:00,69.77,69.79,69.74,69.74,63200.0,51.9246,51.9395,51.9023,51.9023,63200.0
2012-04-20 15:10:00,69.73,69.87,69.73,69.85,55200.0,51.8948,51.999,51.8948,51.9841,55200.0
2012-04-20 15:20:00,69.85,69.88,69.73,69.73,36600.0,51.9841,52.0065,51.8948,51.8948,36600.0
2012-04-20 15:30:00,69.74,69.84,69.69,69.84,40800.0,51.9023,51.9767,51.8651,51.9767,40800.0
2012-04-20 15:40:00,69.83,69.88,69.75,69.8,68100.0,51.9692,52.0065,51.9097,51.9469,68100.0
2012-04-20 15:50:00,69.79,69.85,69.75,69.76,156500.0,51.9395,51.9841,51.9097,51.9171,156500.0
2012-04-23 09:30:00,68.96,69.07,68.55,68.92,50400.0,51.3218,51.4036,51.0166,51.292,50400.0
2012-04-23 09:40:00,68.92,69.04,68.74,68.87,24100.0,51.292,51.3813,51.158,51.2548,24100.0
2012-04-23 09:50:00,68.85,68.92,68.71,68.9,31500.0,51.2399,51.292,51.1357,51.2771,31500.0
2012-04-23 10:00:00,68.88,68.89,68.64,68.64,34800.0,51.2622,51.2697,51.0836,51.0836,34800.0
2012-04-23 10:10:00,68.6,68.8,68.58,68.76,41600.0,51.0538,51.2027,51.039,51.1729,41600.0
2012-04-23 10:20:00,68.75,68.78,68.66,68.71,37900.0,51.1655,51.1878,51.0985,51.1357,37900.0
2012-04-23 10:30:00,68.73,68.95,68.65,68.92,53800.0,51.1506,51.3143,51.0911,51.292,53800.0
2012-04-23 10:40:00,68.93,69.05,68.89,69.05,61400.0,51.2994,51.3887,51.2697,51.3887,61400.0
2012-04-23 10:50:00,69.07,69.26,68.96,69.18,25100.0,51.4036,51.545,51.3218,51.4855,25100.0
2012-04-23 11:00:00,69.16,69.33,69.15,69.28,37000.0,51.4706,51.5971,51.4632,51.5599,37000.0
2012-04-23 11:10:00,69.28,69.37,69.22,69.31,28400.0,51.5599,51.6269,51.5153,51.5822,28400.0
2012-04-23 11:20:00,69.31,69.32,69.16,69.17,26000.0,51.5822,51.5897,51.4706,51.4781,26000.0
2012-04-23 11:30:00,69.18,69.28,69.13,69.25,35300.0,51.4855,51.5599,51.4483,51.5376,35300.0
2012-04-23 11:40:00,69.21,69.27,69.17,69.26,30700.0,51.5078,51.5525,51.4781,51.545,30700.0
2012-04-23 11:50:00,69.26,69.33,69.24,69.3,16700.0,51.545,51.5971,51.5301,51.5748,16700.0
2012-04-23 12:00:00,69.28,69.29,69.18,69.22,53500.0,51.5599,51.5674,51.4855,51.5153,53500.0
2012-04-23 12:10:00,69.2,69.26,69.17,69.17,35900.0,51.5004,51.545,51.4781,51.4781,35900.0
2012-04-23 12:20:00,69.18,69.25,69.18,69.23,13700.0,51.4855,51.5376,51.4855,51.5227,13700.0
2012-04-23 12:30:00,69.22,69.22,69.18,69.2,12600.0,51.5153,51.5153,51.4855,51.5004,12600.0
2012-04-23 12:40:00,69.21,69.21,69.15,69.2,10500.0,51.5078,51.5078,51.4632,51.5004,10500.0
2012-04-23 12:50:00,69.21,69.26,69.19,69.26,10900.0,51.5078,51.545,51.4929,51.545,10900.0
2012-04-23 13:00:00,69.27,69.27,69.15,69.18,12400.0,51.5525,51.5525,51.4632,51.4855,12400.0
2012-04-23 13:10:00,69.19,69.23,69.19,69.19,8800.0,51.4929,51.5227,51.4929,51.4929,8800.0
2012-04-23 13:20:00,69.19,69.24,69.16,69.16,10400.0,51.4929,51.5301,51.4706,51.4706,10400.0
2012-04-23 13:30:00,69.15,69.19,69.13,69.16,12500.0,51.4632,51.4929,51.4483,51.4706,12500.0
2012-04-23 13:40:00,69.16,69.22,69.13,69.14,15000.0,51.4706,51.5153,51.4483,51.4557,15000.0
2012-04-23 13:50:00,69.14,69.21,69.14,69.21,14300.0,51.4557,51.5078,51.4557,51.5078,14300.0
2012-04-23 14:00:00,69.19,69.22,69.12,69.16,31400.0,51.4929,51.5153,51.4408,51.4706,31400.0
2012-04-23 14:10:00,69.17,69.26,69.14,69.25,15200.0,51.4781,51.545,51.4557,51.5376,15200.0
2012-04-23 14:20:00,69.26,69.37,69.25,69.29,16100.0,51.545,51.6269,51.5376,51.5674,16100.0
2012-04-23 14:30:00,69.29,69.44,69.29,69.39,19700.0,51.5674,51.679,51.5674,51.6418,19700.0
2012-04-23 14:40:00,69.39,69.4,69.21,69.25,16800.0,51.6418,51.6492,51.5078,51.5376,16800.0
2012-04-23 14:50:00,69.25,69.27,69.19,69.19,10100.0,51.5376,51.5525,51.4929,51.4929,10100.0
2012-04-23 15:00:00,69.19,69.29,69.18,69.23,42000.0,51.4929,51.5674,51.4855,51.5227,42000.0
2012-04-23 15:10:00,69.22,69.27,69.19,69.23,23100.0,51.5153,51.5525,51.4929,51.5227,23100.0
2012-04-23 15:20:00,69.23,69.34,69.2,69.34,30300.0,51.5227,51.6046,51.5004,51.6046,30300.0
2012-04-23 15:30:00,69.34,69.34,69.28,69.3,28800.0,51.6046,51.6046,51.5599,51.5748,28800.0
2012-04-23 15:40:00,69.32,69.36,69.25,69.32,39900.0,51.5897,51.6195,51.5376,51.5897,39900.0
2012-04-23 15:50:00,69.32,69.37,69.3,69.31,62700.0,51.5897,51.6269,51.5748,51.5822,62700.0
2012-04-24 09:30:00,69.46,69.72,69.34,69.64,49000.0,51.6939,51.8874,51.6046,51.8278,49000.0
2012-04-24 09:40:00,69.65,69.72,69.55,69.66,26900.0,51.8353,51.8874,51.7609,51.8427,26900.0
2012-04-24 09:50:00,69.65,69.7,69.41,69.51,25900.0,51.8353,51.8725,51.6567,51.7311,25900.0
2012-04-24 10:00:00,69.5,69.74,69.45,69.73,54100.0,51.7236,51.9023,51.6864,51.8948,54100.0
2012-04-24 10:10:00,69.73,69.75,69.63,69.7,27400.0,51.8948,51.9097,51.8204,51.8725,27400.0
2012-04-24 10:20:00,69.69,69.8,69.67,69.79,18400.0,51.8651,51.9469,51.8502,51.9395,18400.0
2012-04-24 10:30:00,69.79,69.87,69.77,69.86,34400.0,51.9395,51.999,51.9246,51.9916,34400.0
2012-04-24 10:40:00,69.84,69.99,69.84,69.99,25100.0,51.9767,52.0883,51.9767,52.0883,25100.0
2012-04-24 10:50:00,69.98,70.06,69.95,70.05,29200.0,52.0809,52.1404,52.0585,52.133,29200.0
2012-04-24 11:00:00,70.02,70.09,70.0,70.06,15400.0,52.1106,52.1627,52.0958,52.1404,15400.0
2012-04-24 11:10:00,70.06,70.17,70.04,70.13,18800.0,52.1404,52.2223,52.1255,52.1925,18800.0
2012-04-24 11:20:00,70.13,70.2,70.1,70.17,20300.0,52.1925,52.2446,52.1702,52.2223,20300.0
2012-04-24 11:30:00,70.17,70.17,70.04,70.06,7900.0,52.2223,52.2223,52.1255,52.1404,7900.0
2012-04-24 11:40:00,70.04,70.06,70.02,70.06,6600.0,52.1255,52.1404,52.1106,52.1404,6600.0
2012-04-24 11:50:00,70.05,70.06,70.0,70.02,7800.0,52.133,52.1404,52.0958,52.1106,7800.0
2012-04-24 12:00:00,70.01,70.03,69.98,70.03,11200.0,52.1032,52.1181,52.0809,52.1181,11200.0
2012-04-24 12:10:00,70.02,70.03,69.97,70.02,13900.0,52.1106,52.1181,52.0734,52.1106,13900.0
2012-04-24 12:20:00,70.01,70.03,69.98,70.01,14100.0,52.1032,52.1181,52.0809,52.1032,14100.0
2012-04-24 12:30:00,70.02,70.06,70.0,70.03,13300.0,52.1106,52.1404,52.0958,52.1181,13300.0
2012-04-24 12:40:00,70.02,70.02,70.0,70.01,9000.0,52.1106,52.1106,52.0958,52.1032,9000.0
2012-04-24 12:50:00,70.01,70.05,70.0,70.04,22300.0,52.1032,52.133,52.0958,52.1255,22300.0
2012-04-24 13:00:00,70.04,70.06,70.03,70.05,14700.0,52.1255,52.1404,52.1181,52.133,14700.0
2012-04-24 13:10:00,70.05,70.06,70.01,70.05,18900.0,52.133,52.1404,52.1032,52.133,18900.0
2012-04-24 13:20:00,70.05,70.1,70.04,70.04,11800.0,52.133,52.1702,52.1255,52.1255,11800.0
2012-04-24 13:30:00,70.04,70.12,70.04,70.12,39200.0,52.1255,52.1851,52.1255,52.1851,39200.0
2012-04-24 13:40:00,70.12,70.16,70.07,70.13,41400.0,52.1851,52.2148,52.1479,52.1925,41400.0
2012-04-24 13:50:00,70.14,70.14,70.01,70.02,71000.0,52.2,52.2,52.1032,52.1106,71000.0
2012-04-24 14:00:00,70.02,70.06,70.01,70.03,41700.0,52.1106,52.1404,52.1032,52.1181,41700.0
2012-04-24 14:10:00,70.03,70.03,70.0,70.0,30200.0,52.1181,52.1181,52.0958,52.0958,30200.0
2012-04-24 14:20:00,70.0,70.01,69.96,69.97,71800.0,52.0958,52.1032,52.066,52.0734,71800.0
2012-04-24 14:30:00,69.97,70.1,69.95,70.1,24500.0,52.0734,52.1702,52.0585,52.1702,24500.0
2012-04-24 14:40:00,70.11,70.17,70.09,70.13,23000.0,52.1776,52.2223,52.1627,52.1925,23000.0
2012-04-24 14:50:00,70.14,70.18,70.13,70.14,27000.0,52.2,52.2297,52.1925,52.2,27000.0
2012-04-24 15:00:00,70.14,70.17,70.08,70.11,51700.0,52.2,52.2223,52.1553,52.1776,51700.0
2012-04-24 15:10:00,70.12,70.12,70.04,70.04,31900.0,52.1851,52.1851,52.1255,52.1255,31900.0
2012-04-24 15:20:00,70.04,70.1,70.0,70.01,54100.0,52.1255,52.1702,52.0958,52.1032,54100.0
2012-04-24 15:30:00,70.01,70.1,70.0,70.01,44100.0,52.1032,52.1702,52.0958,52.1032,44100.0
2012-04-24 15:40:00,70.01,70.14,70.01,70.09,98000.0,52.1032,52.2,52.1032,52.1627,98000.0
2012-04-24 15:50:00,70.08,70.12,70.0,70.1,97600.0,52.1553,52.1851,52.0958,52.1702,97600.0
2012-04-25 09:30:00,69.88,70.47,69.17,69.46,153300.0,52.0065,52.4455,51.4781,51.6939,153300.0
2012-04-25 09:40:00,69.34,69.6,68.86,68.95,91300.0,51.6046,51.7981,51.2473,51.3143,91300.0
2012-04-25 09:50:00,68.99,69.34,68.6,68.73,95200.0,51.3441,51.6046,51.0538,51.1506,95200.0
2012-04-25 10:00:00,68.77,69.34,68.72,69.3,80200.0,51.1804,51.6046,51.1432,51.5748,80200.0
2012-04-25 10:10:00,69.29,69.61,68.93,68.94,90200.0,51.5674,51.8055,51.2994,51.3069,90200.0
2012-04-25 10:20:00,68.94,69.03,68.23,68.28,184400.0,51.3069,51.3739,50.7785,50.8157,184400.0
2012-04-25 10:30:00,68.28,68.31,67.4,67.75,254900.0,50.8157,50.838,50.1608,50.4213,254900.0
2012-04-25 10:40:00,67.76,67.87,67.63,67.83,79400.0,50.4287,50.5106,50.3319,50.4808,79400.0
2012-04-25 10:50:00,67.81,68.13,67.81,68.13,53500.0,50.4659,50.7041,50.4659,50.7041,53500.0
2012-04-25 11:00:00,68.13,68.36,68.11,68.21,74400.0,50.7041,50.8752,50.6892,50.7636,74400.0
2012-04-25 11:10:00,68.22,68.4,68.22,68.35,80900.0,50.771,50.905,50.771,50.8678,80900.0
2012-04-25 11:20:00,68.36,68.42,68.32,68.42,45200.0,50.8752,50.9199,50.8455,50.9199,45200.0
2012-04-25 11:30:00,68.41,68.46,68.19,68.25,61800.0,50.9124,50.9497,50.7487,50.7934,61800.0
2012-04-25 11:40:00,68.24,68.27,68.0,68.02,42600.0,50.7859,50.8083,50.6073,50.6222,42600.0
2012-04-25 11:50:00,68.01,68.06,67.91,68.03,48600.0,50.6148,50.652,50.5403,50.6296,48600.0
2012-04-25 12:00:00,68.03,68.18,67.99,67.99,40400.0,50.6296,50.7413,50.5999,50.5999,40400.0
2012-04-25 12:10:00,68.0,68.0,67.75,67.85,73100.0,50.6073,50.6073,50.4213,50.4957,73100.0
2012-04-25 12:20:00,67.85,67.86,67.54,67.64,69500.0,50.4957,50.5031,50.265,50.3394,69500.0
2012-04-25 12:30:00,67.66,67.74,67.54,67.65,92500.0,50.3543,50.4138,50.265,50.3468,92500.0
2012-04-25 12:40:00,67.66,67.91,67.66,67.8,125500.0,50.3543,50.5403,50.3543,50.4585,125500.0
2012-04-25 12:50:00,67.8,67.85,67.73,67.8,72600.0,50.4585,50.4957,50.4064,50.4585,72600.0
2012-04-25 13:00:00,67.81,67.85,67.76,67.76,107700.0,50.4659,50.4957,50.4287,50.4287,107700.0
2012-04-25 13:10:00,67.74,67.84,67.61,67.61,121100.0,50.4138,50.4882,50.3171,50.3171,121100.0
2012-04-25 13:20:00,67.61,67.81,67.58,67.72,66400.0,50.3171,50.4659,50.2947,50.3989,66400.0
2012-04-25 13:30:00,67.72,67.78,67.68,67.71,45000.0,50.3989,50.4436,50.3692,50.3915,45000.0
2012-04-25 13:40:00,67.71,67.93,67.69,67.92,70500.0,50.3915,50.5552,50.3766,50.5478,70500.0
2012-04-25 13:50:00,67.93,67.98,67.66,67.66,49400.0,50.5552,50.5924,50.3543,50.3543,49400.0
2012-04-25 14:00:00,67.66,67.69,67.54,67.56,55600.0,50.3543,50.3766,50.265,50.2799,55600.0
2012-04-25 14:10:00,67.55,67.58,67.49,67.57,53100.0,50.2724,50.2947,50.2278,50.2873,53100.0
2012-04-25 14:20:00,67.57,67.8,67.52,67.59,48200.0,50.2873,50.4585,50.2501,50.3022,48200.0
2012-04-25 14:30:00,67.59,67.63,67.49,67.53,87000.0,50.3022,50.3319,50.2278,50.2575,87000.0
2012-04-25 14:40:00,67.53,67.55,67.51,67.54,50000.0,50.2575,50.2724,50.2426,50.265,50000.0
2012-04-25 14:50:00,67.55,67.7,67.5,67.7,77900.0,50.2724,50.384,50.2352,50.384,77900.0
2012-04-25 15:00:00,67.69,67.73,67.5,67.54,70700.0,50.3766,50.4064,50.2352,50.265,70700.0
2012-04-25 15:10:00,67.54,67.56,67.38,67.39,70300.0,50.265,50.2799,50.1459,50.1533,70300.0
2012-04-25 15:20:00,67.39,67.39,67.21,67.31,118800.0,50.1533,50.1533,50.0194,50.0938,118800.0
2012-04-25 15:30:00,67.33,67.51,67.3,67.42,100000.0,50.1087,50.2426,50.0864,50.1757,100000.0
2012-04-25 15:40:00,67.41,67.45,67.37,67.39,132400.0,50.1682,50.198,50.1384,50.1533,132400.0
2012-04-25 15:50:00,67.38,67.55,67.38,67.5,231500.0,50.1459,50.2724,50.1459,50.2352,231500.0
2012-04-26 09:30:00,66.79,67.28,66.49,66.49,171000.0,49.7068,50.0715,49.4835,49.4835,171000.0
2012-04-26 09:40:00,66.5,66.55,66.44,66.52,146900.0,49.491,49.5282,49.4463,49.5059,146900.0
2012-04-26 09:50:00,66.54,67.08,66.52,67.08,84600.0,49.5207,49.9226,49.5059,49.9226,84600.0
2012-04-26 10:00:00,67.12,67.19,66.9,66.93,49700.0,49.9524,50.0045,49.7887,49.811,49700.0
2012-04-26 10:10:00,66.93,67.21,66.93,67.21,43400.0,49.811,50.0194,49.811,50.0194,43400.0
2012-04-26 10:20:00,67.23,67.39,67.18,67.37,44800.0,50.0343,50.1533,49.997,50.1384,44800.0
2012-04-26 10:30:00,67.35,67.41,67.27,67.39,46800.0,50.1236,50.1682,50.064,50.1533,46800.0
2012-04-26 10:40:00,67.4,67.47,67.32,67.47,23300.0,50.1608,50.2129,50.1012,50.2129,23300.0
2012-04-26 10:50:00,67.47,67.48,67.2,67.23,37400.0,50.2129,50.2203,50.0119,50.0343,37400.0
2012-04-26 11:00:00,67.22,67.3,67.17,67.18,69500.0,50.0268,50.0864,49.9896,49.997,69500.0
2012-04-26 11:10:00,67.19,67.25,67.15,67.23,27400.0,50.0045,50.0491,49.9747,50.0343,27400.0
2012-04-26 11:20:00,67.23,67.39,67.23,67.38,28700.0,50.0343,50.1533,50.0343,50.1459,28700.0
2012-04-26 11:30:00,67.37,67.37,67.2,67.32,33800.0,50.1384,50.1384,50.0119,50.1012,33800.0
2012-04-26 11:40:00,67.33,67.48,67.33,67.47,18200.0,50.1087,50.2203,50.1087,50.2129,18200.0
2012-04-26 11:50:00,67.47,67.51,67.31,67.32,84100.0,50.2129,50.2426,50.0938,50.1012,84100.0
2012-04-26 12:00:00,67.33,67.33,66.99,66.99,51000.0,50.1087,50.1087,49.8556,49.8556,51000.0
2012-04-26 12:10:00,66.98,67.04,66.9,66.91,43000.0,49.8482,49.8929,49.7887,49.7961,43000.0
2012-04-26 12:20:00,66.92,66.92,66.75,66.75,63700.0,49.8035,49.8035,49.677,49.677,63700.0
2012-04-26 12:30:00,66.75,66.85,66.75,66.75,94800.0,49.677,49.7515,49.677,49.677,94800.0
2012-04-26 12:40:00,66.75,66.86,66.73,66.8,59000.0,49.677,49.7589,49.6621,49.7142,59000.0
2012-04-26 12:50:00,66.8,66.86,66.79,66.86,21500.0,49.7142,49.7589,49.7068,49.7589,21500.0
2012-04-26 13:00:00,66.86,66.92,66.79,66.82,34000.0,49.7589,49.8035,49.7068,49.7291,34000.0
2012-04-26 13:10:00,66.82,66.83,66.78,66.8,44000.0,49.7291,49.7366,49.6994,49.7142,44000.0
2012-04-26 13:20:00,66.8,66.89,66.75,66.75,45800.0,49.7142,49.7812,49.677,49.677,45800.0
2012-04-26 13:30:00,66.75,66.89,66.75,66.81,75500.0,49.677,49.7812,49.677,49.7217,75500.0
2012-04-26 13:40:00,66.8,66.81,66.74,66.77,55000.0,49.7142,49.7217,49.6696,49.6919,55000.0
2012-04-26 13:50:00,66.77,66.86,66.75,66.82,62400.0,49.6919,49.7589,49.677,49.7291,62400.0
2012-04-26 14:00:00,66.82,66.97,66.82,66.87,60900.0,49.7291,49.8408,49.7291,49.7663,60900.0
2012-04-26 14:10:00,66.88,67.02,66.84,67.01,62200.0,49.7738,49.878,49.744,49.8705,62200.0
2012-04-26 14:20:00,67.02,67.02,66.89,66.9,51600.0,49.878,49.878,49.7812,49.7887,51600.0
2012-04-26 14:30:00,66.9,67.07,66.9,67.0,60900.0,49.7887,49.9152,49.7887,49.8631,60900.0
2012-04-26 14:40:00,67.0,67.04,66.96,66.97,89300.0,49.8631,49.8929,49.8333,49.8408,89300.0
2012-04-26 14:50:00,66.97,67.01,66.95,66.98,34300.0,49.8408,49.8705,49.8259,49.8482,34300.0
2012-04-26 15:00:00,66.98,67.0,66.95,66.96,44600.0,49.8482,49.8631,49.8259,49.8333,44600.0
2012-04-26 15:10:00,66.96,67.03,66.95,66.99,66300.0,49.8333,49.8854,49.8259,49.8556,66300.0
2012-04-26 15:20:00,66.99,67.02,66.97,67.02,73800.0,49.8556,49.878,49.8408,49.878,73800.0
2012-04-26 15:30:00,67.02,67.08,66.96,67.04,103200.0,49.878,49.9226,49.8333,49.8929,103200.0
2012-04-26 15:40:00,67.05,67.21,67.04,67.1,107600.0,49.9003,50.0194,49.8929,49.9375,107600.0
2012-04-26 15:50:00,67.11,67.15,67.05,67.05,208000.0,49.9449,49.9747,49.9003,49.9003,208000.0
2012-04-27 09:30:00,67.38,67.86,67.26,67.59,238700.0,50.1459,50.5031,50.0566,50.3022,238700.0
2012-04-27 09:40:00,67.6,67.74,67.6,67.6,49900.0,50.3096,50.4138,50.3096,50.3096,49900.0
2012-04-27 09:50:00,67.6,67.62,67.44,67.51,32700.0,50.3096,50.3245,50.1905,50.2426,32700.0
2012-04-27 10:00:00,67.51,67.54,67.3,67.33,62700.0,50.2426,50.265,50.0864,50.1087,62700.0
2012-04-27 10:10:00,67.33,67.33,67.12,67.24,59800.0,50.1087,50.1087,49.9524,50.0417,59800.0
2012-04-27 10:20:00,67.22,67.25,67.12,67.16,28100.0,50.0268,50.0491,49.9524,49.9822,28100.0
2012-04-27 10:30:00,67.15,67.24,67.07,67.22,16200.0,49.9747,50.0417,49.9152,50.0268,16200.0
2012-04-27 10:40:00,67.21,67.22,67.07,67.16,18100.0,50.0194,50.0268,49.9152,49.9822,18100.0
2012-04-27 10:50:00,67.14,67.27,67.12,67.23,69600.0,49.9673,50.064,49.9524,50.0343,69600.0
2012-04-27 11:00:00,67.23,67.37,67.23,67.25,32100.0,50.0343,50.1384,50.0343,50.0491,32100.0
2012-04-27 11:10:00,67.25,67.25,67.16,67.16,36600.0,50.0491,50.0491,49.9822,49.9822,36600.0
2012-04-27 11:20:00,67.18,67.21,67.15,67.17,28600.0,49.997,50.0194,49.9747,49.9896,28600.0
2012-04-27 11:30:00,67.2,67.24,67.18,67.2,60400.0,50.0119,50.0417,49.997,50.0119,60400.0
2012-04-27 11:40:00,67.2,67.24,67.15,67.23,20100.0,50.0119,50.0417,49.9747,50.0343,20100.0
2012-04-27 11:50:00,67.24,67.25,67.16,67.16,22600.0,50.0417,50.0491,49.9822,49.9822,22600.0
2012-04-27 12:00:00,67.16,67.22,67.15,67.2,76900.0,49.9822,50.0268,49.9747,50.0119,76900.0
2012-04-27 12:10:00,67.2,67.41,67.2,67.41,18900.0,50.0119,50.1682,50.0119,50.1682,18900.0
2012-04-27 12:20:00,67.4,67.42,67.37,67.41,24300.0,50.1608,50.1757,50.1384,50.1682,24300.0
2012-04-27 12:30:00,67.4,67.43,67.38,67.38,46000.0,50.1608,50.1831,50.1459,50.1459,46000.0
2012-04-27 12:40:00,67.39,67.4,67.37,67.4,20900.0,50.1533,50.1608,50.1384,50.1608,20900.0
2012-04-27 12:50:00,67.39,67.42,67.37,67.42,39700.0,50.1533,50.1757,50.1384,50.1757,39700.0
2012-04-27 13:00:00,67.42,67.48,67.41,67.45,41100.0,50.1757,50.2203,50.1682,50.198,41100.0
2012-04-27 13:10:00,67.46,67.52,67.46,67.51,27800.0,50.2054,50.2501,50.2054,50.2426,27800.0
2012-04-27 13:20:00,67.51,67.63,67.51,67.55,46900.0,50.2426,50.3319,50.2426,50.2724,46900.0
2012-04-27 13:30:00,67.56,67.7,67.56,67.66,33700.0,50.2799,50.384,50.2799,50.3543,33700.0
2012-04-27 13:40:00,67.66,67.8,67.66,67.7,28500.0,50.3543,50.4585,50.3543,50.384,28500.0
2012-04-27 13:50:00,67.72,67.75,67.69,67.71,42900.0,50.3989,50.4213,50.3766,50.3915,42900.0
2012-04-27 14:00:00,67.71,67.76,67.69,67.74,22400.0,50.3915,50.4287,50.3766,50.4138,22400.0
2012-04-27 14:10:00,67.74,67.81,67.72,67.72,21300.0,50.4138,50.4659,50.3989,50.3989,21300.0
2012-04-27 14:20:00,67.72,67.76,67.68,67.69,35200.0,50.3989,50.4287,50.3692,50.3766,35200.0
2012-04-27 14:30:00,67.69,67.72,67.65,67.68,63900.0,50.3766,50.3989,50.3468,50.3692,63900.0
2012-04-27 14:40:00,67.68,67.72,67.67,67.7,50400.0,50.3692,50.3989,50.3617,50.384,50400.0
2012-04-27 14:50:00,67.7,67.7,67.67,67.7,45900.0,50.384,50.384,50.3617,50.384,45900.0
2012-04-27 15:00:00,67.7,67.79,67.66,67.76,35600.0,50.384,50.451,50.3543,50.4287,35600.0
2012-04-27 15:10:00,67.76,67.79,67.67,67.7,57100.0,50.4287,50.451,50.3617,50.384,57100.0
2012-04-27 15:20:00,67.7,67.7,67.65,67.68,87200.0,50.384,50.384,50.3468,50.3692,87200.0
2012-04-27 15:30:00,67.69,67.71,67.64,67.65,74700.0,50.3766,50.3915,50.3394,50.3468,74700.0
2012-04-27 15:40:00,67.65,67.72,67.65,67.69,67900.0,50.3468,50.3989,50.3468,50.3766,67900.0
2012-04-27 15:50:00,67.68,67.69,67.57,67.59,124500.0,50.3692,50.3766,50.2873,50.3022,124500.0
2012-04-30 09:30:00,67.53,67.65,67.21,67.22,38300.0,50.2575,50.3468,50.0194,50.0268,38300.0
2012-04-30 09:40:00,67.21,67.33,67.01,67.26,43100.0,50.0194,50.1087,49.8705,50.0566,43100.0
2012-04-30 09:50:00,67.26,67.3,67.2,67.22,20200.0,50.0566,50.0864,50.0119,50.0268,20200.0
2012-04-30 10:00:00,67.2,67.47,67.19,67.42,29300.0,50.0119,50.2129,50.0045,50.1757,29300.0
2012-04-30 10:10:00,67.42,67.45,67.38,67.39,32200.0,50.1757,50.198,50.1459,50.1533,32200.0
2012-04-30 10:20:00,67.39,67.45,67.38,67.4,22600.0,50.1533,50.198,50.1459,50.1608,22600.0
2012-04-30 10:30:00,67.4,67.4,67.35,67.36,25800.0,50.1608,50.1608,50.1236,50.131,25800.0
2012-04-30 10:40:00,67.34,67.41,67.33,67.36,15000.0,50.1161,50.1682,50.1087,50.131,15000.0
2012-04-30 10:50:00,67.36,67.39,67.29,67.29,14800.0,50.131,50.1533,50.0789,50.0789,14800.0
2012-04-30 11:00:00,67.28,67.35,67.27,67.35,11900.0,50.0715,50.1236,50.064,50.1236,11900.0
2012-04-30 11:10:00,67.36,67.37,67.27,67.28,13600.0,50.131,50.1384,50.064,50.0715,13600.0
2012-04-30 11:20:00,67.29,67.33,67.22,67.25,37000.0,50.0789,50.1087,50.0268,50.0491,37000.0
2012-04-30 11:30:00,67.26,67.28,67.24,67.27,12100.0,50.0566,50.0715,50.0417,50.064,12100.0
2012-04-30 11:40:00,67.26,67.29,67.23,67.27,26600.0,50.0566,50.0789,50.0343,50.064,26600.0
2012-04-30 11:50:00,67.27,67.29,67.26,67.28,13400.0,50.064,50.0789,50.0566,50.0715,13400.0
2012-04-30 12:00:00,67.29,67.32,67.18,67.2,61400.0,50.0789,50.1012,49.997,50.0119,61400.0
2012-04-30 12:10:00,67.19,67.2,67.17,67.19,10900.0,50.0045,50.0119,49.9896,50.0045,10900.0
2012-04-30 12:20:00,67.17,67.23,67.16,67.19,61600.0,49.9896,50.0343,49.9822,50.0045,61600.0
2012-04-30 12:30:00,67.17,67.19,67.04,67.08,41900.0,49.9896,50.0045,49.8929,49.9226,41900.0
2012-04-30 12:40:00,67.06,67.21,67.06,67.15,29400.0,49.9077,50.0194,49.9077,49.9747,29400.0
2012-04-30 12:50:00,67.17,67.17,67.07,67.08,30500.0,49.9896,49.9896,49.9152,49.9226,30500.0
2012-04-30 13:00:00,67.06,67.17,67.06,67.17,18700.0,49.9077,49.9896,49.9077,49.9896,18700.0
2012-04-30 13:10:00,67.18,67.21,67.13,67.18,41300.0,49.997,50.0194,49.9598,49.997,41300.0
2012-04-30 13:20:00,67.18,67.26,67.18,67.21,37300.0,49.997,50.0566,49.997,50.0194,37300.0
2012-04-30 13:30:00,67.21,67.22,67.16,67.17,53500.0,50.0194,50.0268,49.9822,49.9896,53500.0
2012-04-30 13:40:00,67.17,67.22,67.14,67.22,77500.0,49.9896,50.0268,49.9673,50.0268,77500.0
2012-04-30 13:50:00,67.22,67.34,67.21,67.33,50800.0,50.0268,50.1161,50.0194,50.1087,50800.0
2012-04-30 14:00:00,67.32,67.35,67.26,67.3,67600.0,50.1012,50.1236,50.0566,50.0864,67600.0
2012-04-30 14:10:00,67.3,67.36,67.28,67.34,72600.0,50.0864,50.131,50.0715,50.1161,72600.0
2012-04-30 14:20:00,67.34,67.39,67.34,67.38,54200.0,50.1161,50.1533,50.1161,50.1459,54200.0
2012-04-30 14:30:00,67.38,67.41,67.33,67.39,64100.0,50.1459,50.1682,50.1087,50.1533,64100.0
2012-04-30 14:40:00,67.4,67.47,67.4,67.46,41400.0,50.1608,50.2129,50.1608,50.2054,41400.0
2012-04-30 14:50:00,67.46,67.64,67.45,67.64,111700.0,50.2054,50.3394,50.198,50.3394,111700.0
2012-04-30 15:00:00,67.64,67.7,67.64,67.68,57800.0,50.3394,50.384,50.3394,50.3692,57800.0
2012-04-30 15:10:00,67.68,67.74,67.59,67.6,79000.0,50.3692,50.4138,50.3022,50.3096,79000.0
2012-04-30 15:20:00,67.6,67.64,67.52,67.54,38500.0,50.3096,50.3394,50.2501,50.265,38500.0
2012-04-30 15:30:00,67.54,67.61,67.5,67.53,77800.0,50.265,50.3171,50.2352,50.2575,77800.0
2012-04-30 15:40:00,67.53,67.53,67.45,67.46,146600.0,50.2575,50.2575,50.198,50.2054,146600.0
2012-04-30 15:50:00,67.46,67.52,67.44,67.49,224400.0,50.2054,50.2501,50.1905,50.2278,224400.0
2012-05-01 09:30:00,67.57,67.77,67.34,67.77,53500.0,50.2873,50.4361,50.1161,50.4361,53500.0
2012-05-01 09:40:00,67.77,67.77,67.46,67.5,51200.0,50.4361,50.4361,50.2054,50.2352,51200.0
2012-05-01 09:50:00,67.52,67.81,67.39,67.46,82000.0,50.2501,50.4659,50.1533,50.2054,82000.0
2012-05-01 10:00:00,67.47,68.4,67.47,68.1,80300.0,50.2129,50.905,50.2129,50.6817,80300.0
2012-05-01 10:10:00,68.11,68.11,67.98,68.06,64600.0,50.6892,50.6892,50.5924,50.652,64600.0
2012-05-01 10:20:00,68.03,68.38,68.03,68.33,66800.0,50.6296,50.8901,50.6296,50.8529,66800.0
2012-05-01 10:30:00,68.32,68.34,68.18,68.19,31800.0,50.8455,50.8603,50.7413,50.7487,31800.0
2012-05-01 10:40:00,68.18,68.29,68.17,68.27,36000.0,50.7413,50.8231,50.7338,50.8083,36000.0
2012-05-01 10:50:00,68.25,68.4,68.25,68.4,23500.0,50.7934,50.905,50.7934,50.905,23500.0
2012-05-01 11:00:00,68.39,68.4,68.31,68.35,34000.0,50.8976,50.905,50.838,50.8678,34000.0
2012-05-01 11:10:00,68.34,68.37,68.31,68.35,33500.0,50.8603,50.8827,50.838,50.8678,33500.0
2012-05-01 11:20:00,68.35,68.36,68.31,68.33,23900.0,50.8678,50.8752,50.838,50.8529,23900.0
2012-05-01 11:30:00,68.34,68.41,68.34,68.4,40200.0,50.8603,50.9124,50.8603,50.905,40200.0
2012-05-01 11:40:00,68.4,68.55,68.39,68.53,35500.0,50.905,51.0166,50.8976,51.0017,35500.0
2012-05-01 11:50:00,68.53,68.68,68.53,68.63,46500.0,51.0017,51.1134,51.0017,51.0762,46500.0
2012-05-01 12:00:00,68.63,68.67,68.54,68.54,30400.0,51.0762,51.1059,51.0092,51.0092,30400.0
2012-05-01 12:10:00,68.55,68.55,68.49,68.5,33400.0,51.0166,51.0166,50.972,50.9794,33400.0
2012-05-01 12:20:00,68.51,68.58,68.5,68.53,43900.0,50.9869,51.039,50.9794,51.0017,43900.0
2012-05-01 12:30:00,68.53,68.55,68.49,68.49,24100.0,51.0017,51.0166,50.972,50.972,24100.0
2012-05-01 12:40:00,68.49,68.52,68.45,68.45,29800.0,50.972,50.9943,50.9422,50.9422,29800.0
2012-05-01 12:50:00,68.46,68.47,68.42,68.42,32800.0,50.9497,50.9571,50.9199,50.9199,32800.0
2012-05-01 13:00:00,68.43,68.44,68.39,68.43,31600.0,50.9273,50.9348,50.8976,50.9273,31600.0
2012-05-01 13:10:00,68.43,68.45,68.4,68.41,33800.0,50.9273,50.9422,50.905,50.9124,33800.0
2012-05-01 13:20:00,68.39,68.4,68.36,68.38,32000.0,50.8976,50.905,50.8752,50.8901,32000.0
2012-05-01 13:30:00,68.38,68.42,68.36,68.42,27400.0,50.8901,50.9199,50.8752,50.9199,27400.0
2012-05-01 13:40:00,68.42,68.43,68.34,68.35,33200.0,50.9199,50.9273,50.8603,50.8678,33200.0
2012-05-01 13:50:00,68.34,68.36,68.29,68.31,40300.0,50.8603,50.8752,50.8231,50.838,40300.0
2012-05-01 14:00:00,68.31,68.38,68.3,68.37,30600.0,50.838,50.8901,50.8306,50.8827,30600.0
2012-05-01 14:10:00,68.37,68.37,68.29,68.33,61000.0,50.8827,50.8827,50.8231,50.8529,61000.0
2012-05-01 14:20:00,68.33,68.38,68.29,68.37,73600.0,50.8529,50.8901,50.8231,50.8827,73600.0
2012-05-01 14:30:00,68.37,68.37,68.29,68.29,43700.0,50.8827,50.8827,50.8231,50.8231,43700.0
2012-05-01 14:40:00,68.29,68.3,68.19,68.19,41600.0,50.8231,50.8306,50.7487,50.7487,41600.0
2012-05-01 14:50:00,68.2,68.24,68.12,68.13,54300.0,50.7562,50.7859,50.6966,50.7041,54300.0
2012-05-01 15:00:00,68.15,68.22,68.11,68.17,52700.0,50.7189,50.771,50.6892,50.7338,52700.0
2012-05-01 15:10:00,68.17,68.2,68.07,68.07,62700.0,50.7338,50.7562,50.6594,50.6594,62700.0
2012-05-01 15:20:00,68.06,68.15,68.02,68.13,88400.0,50.652,50.7189,50.6222,50.7041,88400.0
2012-05-01 15:30:00,68.13,68.14,68.0,68.0,81100.0,50.7041,50.7115,50.6073,50.6073,81100.0
2012-05-01 15:40:00,68.0,68.03,67.94,67.95,100400.0,50.6073,50.6296,50.5627,50.5701,100400.0
2012-05-01 15:50:00,67.94,68.01,67.93,67.99,213600.0,50.5627,50.6148,50.5552,50.5999,213600.0
2012-05-02 09:30:00,67.75,67.93,67.55,67.72,58800.0,50.4213,50.5552,50.2724,50.3989,58800.0
2012-05-02 09:40:00,67.68,68.04,67.68,67.98,96000.0,50.3692,50.6371,50.3692,50.5924,96000.0
2012-05-02 09:50:00,67.98,68.09,67.92,67.99,84300.0,50.5924,50.6743,50.5478,50.5999,84300.0
2012-05-02 10:00:00,68.01,68.06,67.91,68.02,71900.0,50.6148,50.652,50.5403,50.6222,71900.0
2012-05-02 10:10:00,68.0,68.05,67.94,67.99,68700.0,50.6073,50.6445,50.5627,50.5999,68700.0
2012-05-02 10:20:00,67.98,68.01,67.88,67.93,67600.0,50.5924,50.6148,50.518,50.5552,67600.0
2012-05-02 10:30:00,67.93,68.08,67.86,68.04,35800.0,50.5552,50.6668,50.5031,50.6371,35800.0
2012-05-02 10:40:00,68.03,68.16,68.02,68.09,30400.0,50.6296,50.7264,50.6222,50.6743,30400.0
2012-05-02 10:50:00,68.1,68.18,67.94,68.02,107300.0,50.6817,50.7413,50.5627,50.6222,107300.0
2012-05-02 11:00:00,68.03,68.09,67.96,68.0,36300.0,50.6296,50.6743,50.5775,50.6073,36300.0
2012-05-02 11:10:00,68.0,68.02,67.94,68.0,30500.0,50.6073,50.6222,50.5627,50.6073,30500.0
2012-05-02 11:20:00,67.99,68.0,67.91,67.99,28500.0,50.5999,50.6073,50.5403,50.5999,28500.0
2012-05-02 11:30:00,67.98,68.03,67.95,67.97,35000.0,50.5924,50.6296,50.5701,50.585,35000.0
2012-05-02 11:40:00,67.95,68.01,67.93,67.95,28500.0,50.5701,50.6148,50.5552,50.5701,28500.0
2012-05-02 11:50:00,67.95,68.0,67.93,67.95,28000.0,50.5701,50.6073,50.5552,50.5701,28000.0
2012-05-02 12:00:00,67.95,68.01,67.91,67.98,52800.0,50.5701,50.6148,50.5403,50.5924,52800.0
2012-05-02 12:10:00,67.97,68.04,67.96,68.01,39700.0,50.585,50.6371,50.5775,50.6148,39700.0
2012-05-02 12:20:00,68.02,68.05,67.98,68.0,30600.0,50.6222,50.6445,50.5924,50.6073,30600.0
2012-05-02 12:30:00,68.0,68.04,67.96,67.96,38400.0,50.6073,50.6371,50.5775,50.5775,38400.0
2012-05-02 12:40:00,67.97,68.0,67.95,67.96,24400.0,50.585,50.6073,50.5701,50.5775,24400.0
2012-05-02 12:50:00,67.95,68.01,67.93,67.97,35100.0,50.5701,50.6148,50.5552,50.585,35100.0
2012-05-02 13:00:00,67.97,68.02,67.95,68.01,58900.0,50.585,50.6222,50.5701,50.6148,58900.0
2012-05-02 13:10:00,68.0,68.04,67.98,68.0,79000.0,50.6073,50.6371,50.5924,50.6073,79000.0
2012-05-02 13:20:00,68.0,68.02,67.98,68.01,39300.0,50.6073,50.6222,50.5924,50.6148,39300.0
2012-05-02 13:30:00,68.0,68.02,67.97,68.0,28100.0,50.6073,50.6222,50.585,50.6073,28100.0
2012-05-02 13:40:00,68.01,68.01,67.96,68.0,37800.0,50.6148,50.6148,50.5775,50.6073,37800.0
2012-05-02 13:50:00,67.99,68.02,67.95,68.02,41700.0,50.5999,50.6222,50.5701,50.6222,41700.0
2012-05-02 14:00:00,68.01,68.05,67.99,68.03,29000.0,50.6148,50.6445,50.5999,50.6296,29000.0
2012-05-02 14:10:00,68.02,68.06,68.0,68.03,31500.0,50.6222,50.652,50.6073,50.6296,31500.0
2012-05-02 14:20:00,68.03,68.11,68.02,68.09,19500.0,50.6296,50.6892,50.6222,50.6743,19500.0
2012-05-02 14:30:00,68.08,68.12,68.02,68.08,29500.0,50.6668,50.6966,50.6222,50.6668,29500.0
2012-05-02 14:40:00,68.09,68.1,68.05,68.09,16400.0,50.6743,50.6817,50.6445,50.6743,16400.0
2012-05-02 14:50:00,68.1,68.11,68.0,68.03,25500.0,50.6817,50.6892,50.6073,50.6296,25500.0
2012-05-02 15:00:00,68.04,68.06,68.0,68.01,45300.0,50.6371,50.652,50.6073,50.6148,45300.0
2012-05-02 15:10:00,68.02,68.11,68.01,68.06,41100.0,50.6222,50.6892,50.6148,50.652,41100.0
2012-05-02 15:20:00,68.07,68.13,68.06,68.12,46200.0,50.6594,50.7041,50.652,50.6966,46200.0
2012-05-02 15:30:00,68.12,68.14,68.07,68.12,67300.0,50.6966,50.7115,50.6594,50.6966,67300.0
2012-05-02 15:40:00,68.13,68.24,68.12,68.18,89100.0,50.7041,50.7859,50.6966,50.7413,89100.0
2012-05-02 15:50:00,68.19,68.21,68.15,68.21,123600.0,50.7487,50.7636,50.7189,50.7636,123600.0
2012-05-03 09:30:00,68.5,68.54,68.15,68.43,94500.0,50.9794,51.0092,50.7189,50.9273,94500.0
2012-05-03 09:40:00,68.43,68.58,68.38,68.58,46400.0,50.9273,51.039,50.8901,51.039,46400.0
2012-05-03 09:50:00,68.59,68.59,68.42,68.49,68400.0,51.0464,51.0464,50.9199,50.972,68400.0
2012-05-03 10:00:00,68.46,68.56,68.39,68.48,122500.0,50.9497,51.0241,50.8976,50.9645,122500.0
2012-05-03 10:10:00,68.48,68.5,68.4,68.47,62600.0,50.9645,50.9794,50.905,50.9571,62600.0
2012-05-03 10:20:00,68.47,68.47,68.26,68.34,68200.0,50.9571,50.9571,50.8008,50.8603,68200.0
2012-05-03 10:30:00,68.34,68.4,68.24,68.32,42100.0,50.8603,50.905,50.7859,50.8455,42100.0
2012-05-03 10:40:00,68.32,68.34,68.22,68.24,35800.0,50.8455,50.8603,50.771,50.7859,35800.0
2012-05-03 10:50:00,68.23,68.4,68.18,68.39,40500.0,50.7785,50.905,50.7413,50.8976,40500.0
2012-05-03 11:00:00,68.4,68.4,68.2,68.39,34700.0,50.905,50.905,50.7562,50.8976,34700.0
2012-05-03 11:10:00,68.4,68.44,68.38,68.43,26300.0,50.905,50.9348,50.8901,50.9273,26300.0
2012-05-03 11:20:00,68.43,68.53,68.42,68.53,39200.0,50.9273,51.0017,50.9199,51.0017,39200.0
2012-05-03 11:30:00,68.54,68.59,68.4,68.46,96300.0,51.0092,51.0464,50.905,50.9497,96300.0
2012-05-03 11:40:00,68.48,68.48,68.31,68.31,56300.0,50.9645,50.9645,50.838,50.838,56300.0
2012-05-03 11:50:00,68.3,68.34,68.25,68.3,43300.0,50.8306,50.8603,50.7934,50.8306,43300.0
2012-05-03 12:00:00,68.31,68.35,68.24,68.3,75600.0,50.838,50.8678,50.7859,50.8306,75600.0
2012-05-03 12:10:00,68.29,68.38,68.26,68.28,99000.0,50.8231,50.8901,50.8008,50.8157,99000.0
2012-05-03 12:20:00,68.28,68.37,68.28,68.34,33500.0,50.8157,50.8827,50.8157,50.8603,33500.0
2012-05-03 12:30:00,68.34,68.36,68.3,68.34,42900.0,50.8603,50.8752,50.8306,50.8603,42900.0
2012-05-03 12:40:00,68.33,68.37,68.28,68.3,59400.0,50.8529,50.8827,50.8157,50.8306,59400.0
2012-05-03 12:50:00,68.3,68.36,68.29,68.29,45100.0,50.8306,50.8752,50.8231,50.8231,45100.0
2012-05-03 13:00:00,68.3,68.33,68.24,68.28,28900.0,50.8306,50.8529,50.7859,50.8157,28900.0
2012-05-03 13:10:00,68.27,68.3,68.23,68.24,51300.0,50.8083,50.8306,50.7785,50.7859,51300.0
2012-05-03 13:20:00,68.26,68.32,68.25,68.3,30400.0,50.8008,50.8455,50.7934,50.8306,30400.0
2012-05-03 13:30:00,68.3,68.31,68.23,68.26,25000.0,50.8306,50.838,50.7785,50.8008,25000.0
2012-05-03 13:40:00,68.26,68.26,68.05,68.07,73000.0,50.8008,50.8008,50.6445,50.6594,73000.0
2012-05-03 13:50:00,68.09,68.18,68.01,68.15,61100.0,50.6743,50.7413,50.6148,50.7189,61100.0
2012-05-03 14:00:00,68.15,68.21,68.08,68.13,268000.0,50.7189,50.7636,50.6668,50.7041,268000.0
2012-05-03 14:10:00,68.13,68.2,68.07,68.15,43400.0,50.7041,50.7562,50.6594,50.7189,43400.0
2012-05-03 14:20:00,68.15,68.17,68.05,68.05,20200.0,50.7189,50.7338,50.6445,50.6445,20200.0
2012-05-03 14:30:00,68.05,68.19,68.03,68.17,44900.0,50.6445,50.7487,50.6296,50.7338,44900.0
2012-05-03 14:40:00,68.17,68.2,68.0,68.03,58200.0,50.7338,50.7562,50.6073,50.6296,58200.0
2012-05-03 14:50:00,68.02,68.1,68.0,68.03,62800.0,50.6222,50.6817,50.6073,50.6296,62800.0
2012-05-03 15:00:00,68.04,68.09,68.0,68.0,54200.0,50.6371,50.6743,50.6073,50.6073,54200.0
2012-05-03 15:10:00,68.01,68.15,67.98,68.08,36400.0,50.6148,50.7189,50.5924,50.6668,36400.0
2012-05-03 15:20:00,68.09,68.14,68.05,68.07,40300.0,50.6743,50.7115,50.6445,50.6594,40300.0
2012-05-03 15:30:00,68.06,68.12,68.02,68.03,43200.0,50.652,50.6966,50.6222,50.6296,43200.0
2012-05-03 15:40:00,68.02,68.31,68.0,68.31,180200.0,50.6222,50.838,50.6073,50.838,180200.0
2012-05-03 15:50:00,68.31,68.31,68.15,68.17,146700.0,50.838,50.838,50.7189,50.7338,146700.0
2012-05-04 09:30:00,67.84,68.01,67.72,67.74,51700.0,50.4882,50.6148,50.3989,50.4138,51700.0
2012-05-04 09:40:00,67.74,67.86,67.53,67.81,62400.0,50.4138,50.5031,50.2575,50.4659,62400.0
2012-05-04 09:50:00,67.79,67.88,67.43,67.52,41400.0,50.451,50.518,50.1831,50.2501,41400.0
2012-05-04 10:00:00,67.5,67.56,67.35,67.45,36000.0,50.2352,50.2799,50.1236,50.198,36000.0
2012-05-04 10:10:00,67.45,67.48,67.4,67.41,47300.0,50.198,50.2203,50.1608,50.1682,47300.0
2012-05-04 10:20:00,67.4,67.44,67.35,67.42,53700.0,50.1608,50.1905,50.1236,50.1757,53700.0
2012-05-04 10:30:00,67.42,67.45,67.3,67.35,55300.0,50.1757,50.198,50.0864,50.1236,55300.0
2012-05-04 10:40:00,67.32,67.49,67.31,67.47,58400.0,50.1012,50.2278,50.0938,50.2129,58400.0
2012-05-04 10:50:00,67.47,67.51,67.43,67.5,48300.0,50.2129,50.2426,50.1831,50.2352,48300.0
2012-05-04 11:00:00,67.48,67.51,67.32,67.33,64400.0,50.2203,50.2426,50.1012,50.1087,64400.0
2012-05-04 11:10:00,67.32,67.39,67.23,67.36,42900.0,50.1012,50.1533,50.0343,50.131,42900.0
2012-05-04 11:20:00,67.35,67.35,67.2,67.25,56100.0,50.1236,50.1236,50.0119,50.0491,56100.0
2012-05-04 11:30:00,67.24,67.26,67.0,67.04,38700.0,50.0417,50.0566,49.8631,49.8929,38700.0
2012-05-04 11:40:00,67.02,67.09,66.93,66.94,100600.0,49.878,49.9301,49.811,49.8184,100600.0
2012-05-04 11:50:00,66.95,66.96,66.83,66.87,31600.0,49.8259,49.8333,49.7366,49.7663,31600.0
2012-05-04 12:00:00,66.87,66.91,66.81,66.9,70000.0,49.7663,49.7961,49.7217,49.7887,70000.0
2012-05-04 12:10:00,66.91,66.98,66.88,66.92,42200.0,49.7961,49.8482,49.7738,49.8035,42200.0
2012-05-04 12:20:00,66.92,67.08,66.91,67.07,121200.0,49.8035,49.9226,49.7961,49.9152,121200.0
2012-05-04 12:30:00,67.07,67.07,66.83,66.88,32000.0,49.9152,49.9152,49.7366,49.7738,32000.0
2012-05-04 12:40:00,66.88,67.0,66.88,66.97,26500.0,49.7738,49.8631,49.7738,49.8408,26500.0
2012-05-04 12:50:00,66.97,67.14,66.96,67.14,92700.0,49.8408,49.9673,49.8333,49.9673,92700.0
2012-05-04 13:00:00,67.14,67.17,67.1,67.14,37000.0,49.9673,49.9896,49.9375,49.9673,37000.0
2012-05-04 13:10:00,67.14,67.15,67.06,67.13,44400.0,49.9673,49.9747,49.9077,49.9598,44400.0
2012-05-04 13:20:00,67.12,67.14,67.08,67.14,22400.0,49.9524,49.9673,49.9226,49.9673,22400.0
2012-05-04 13:30:00,67.13,67.22,67.12,67.21,39200.0,49.9598,50.0268,49.9524,50.0194,39200.0
2012-05-04 13:40:00,67.2,67.2,67.07,67.11,27300.0,50.0119,50.0119,49.9152,49.9449,27300.0
2012-05-04 13:50:00,67.12,67.17,67.1,67.17,31400.0,49.9524,49.9896,49.9375,49.9896,31400.0
2012-05-04 14:00:00,67.15,67.15,67.09,67.1,43200.0,49.9747,49.9747,49.9301,49.9375,43200.0
2012-05-04 14:10:00,67.09,67.09,67.01,67.08,26700.0,49.9301,49.9301,49.8705,49.9226,26700.0
2012-05-04 14:20:00,67.06,67.07,67.03,67.04,27000.0,49.9077,49.9152,49.8854,49.8929,27000.0
2012-05-04 14:30:00,67.04,67.06,66.93,66.97,38300.0,49.8929,49.9077,49.811,49.8408,38300.0
2012-05-04 14:40:00,66.95,67.04,66.92,67.03,29900.0,49.8259,49.8929,49.8035,49.8854,29900.0
2012-05-04 14:50:00,67.02,67.09,66.99,67.03,35400.0,49.878,49.9301,49.8556,49.8854,35400.0
2012-05-04 15:00:00,67.04,67.14,67.04,67.11,57500.0,49.8929,49.9673,49.8929,49.9449,57500.0
2012-05-04 15:10:00,67.11,67.11,67.05,67.06,39900.0,49.9449,49.9449,49.9003,49.9077,39900.0
2012-05-04 15:20:00,67.06,67.08,67.02,67.04,60700.0,49.9077,49.9226,49.878,49.8929,60700.0
2012-05-04 15:30:00,67.04,67.17,67.04,67.12,82900.0,49.8929,49.9896,49.8929,49.9524,82900.0
2012-05-04 15:40:00,67.12,67.17,67.05,67.06,70500.0,49.9524,49.9896,49.9003,49.9077,70500.0
2012-05-04 15:50:00,67.06,67.08,66.99,67.0,172700.0,49.9077,49.9226,49.8556,49.8631,172700.0
2012-05-07 09:30:00,66.96,67.77,66.96,67.76,125000.0,49.8333,50.4361,49.8333,50.4287,125000.0
2012-05-07 09:40:00,67.72,67.82,67.39,67.42,69400.0,50.3989,50.4733,50.1533,50.1757,69400.0
2012-05-07 09:50:00,67.43,67.46,67.31,67.31,70600.0,50.1831,50.2054,50.0938,50.0938,70600.0
2012-05-07 10:00:00,67.33,67.45,67.32,67.44,27800.0,50.1087,50.198,50.1012,50.1905,27800.0
2012-05-07 10:10:00,67.45,67.45,67.3,67.34,30000.0,50.198,50.198,50.0864,50.1161,30000.0
2012-05-07 10:20:00,67.36,67.37,67.17,67.17,32700.0,50.131,50.1384,49.9896,49.9896,32700.0
2012-05-07 10:30:00,67.2,67.2,67.05,67.14,53500.0,50.0119,50.0119,49.9003,49.9673,53500.0
2012-05-07 10:40:00,67.14,67.38,67.13,67.38,52800.0,49.9673,50.1459,49.9598,50.1459,52800.0
2012-05-07 10:50:00,67.38,67.41,67.31,67.41,33800.0,50.1459,50.1682,50.0938,50.1682,33800.0
2012-05-07 11:00:00,67.4,67.61,67.39,67.58,51200.0,50.1608,50.3171,50.1533,50.2947,51200.0
2012-05-07 11:10:00,67.57,67.66,67.57,67.59,38500.0,50.2873,50.3543,50.2873,50.3022,38500.0
2012-05-07 11:20:00,67.59,67.67,67.58,67.62,45000.0,50.3022,50.3617,50.2947,50.3245,45000.0
2012-05-07 11:30:00,67.62,67.65,67.42,67.43,40800.0,50.3245,50.3468,50.1757,50.1831,40800.0
2012-05-07 11:40:00,67.42,67.44,67.32,67.35,24200.0,50.1757,50.1905,50.1012,50.1236,24200.0
2012-05-07 11:50:00,67.35,67.36,67.29,67.31,26600.0,50.1236,50.131,50.0789,50.0938,26600.0
2012-05-07 12:00:00,67.31,67.39,67.25,67.35,40700.0,50.0938,50.1533,50.0491,50.1236,40700.0
2012-05-07 12:10:00,67.34,67.38,67.34,67.36,15400.0,50.1161,50.1459,50.1161,50.131,15400.0
2012-05-07 12:20:00,67.35,67.4,67.34,67.36,20800.0,50.1236,50.1608,50.1161,50.131,20800.0
2012-05-07 12:30:00,67.37,67.53,67.35,67.52,93300.0,50.1384,50.2575,50.1236,50.2501,93300.0
2012-05-07 12:40:00,67.53,67.55,67.5,67.53,32400.0,50.2575,50.2724,50.2352,50.2575,32400.0
2012-05-07 12:50:00,67.52,67.57,67.52,67.55,31700.0,50.2501,50.2873,50.2501,50.2724,31700.0
2012-05-07 13:00:00,67.54,67.6,67.51,67.6,30800.0,50.265,50.3096,50.2426,50.3096,30800.0
2012-05-07 13:10:00,67.6,67.67,67.58,67.63,34400.0,50.3096,50.3617,50.2947,50.3319,34400.0
2012-05-07 13:20:00,67.64,67.72,67.56,67.62,32100.0,50.3394,50.3989,50.2799,50.3245,32100.0
2012-05-07 13:30:00,67.61,67.74,67.61,67.73,36100.0,50.3171,50.4138,50.3171,50.4064,36100.0
2012-05-07 13:40:00,67.72,67.77,67.68,67.77,35300.0,50.3989,50.4361,50.3692,50.4361,35300.0
2012-05-07 13:50:00,67.77,67.86,67.71,67.85,64800.0,50.4361,50.5031,50.3915,50.4957,64800.0
2012-05-07 14:00:00,67.85,67.86,67.77,67.83,59000.0,50.4957,50.5031,50.4361,50.4808,59000.0
2012-05-07 14:10:00,67.82,67.88,67.82,67.87,64000.0,50.4733,50.518,50.4733,50.5106,64000.0
2012-05-07 14:20:00,67.87,67.89,67.85,67.86,44100.0,50.5106,50.5254,50.4957,50.5031,44100.0
2012-05-07 14:30:00,67.86,67.87,67.83,67.86,61300.0,50.5031,50.5106,50.4808,50.5031,61300.0
2012-05-07 14:40:00,67.85,67.86,67.67,67.72,73200.0,50.4957,50.5031,50.3617,50.3989,73200.0
2012-05-07 14:50:00,67.73,67.78,67.72,67.78,32200.0,50.4064,50.4436,50.3989,50.4436,32200.0
2012-05-07 15:00:00,67.76,67.79,67.69,67.7,45800.0,50.4287,50.451,50.3766,50.384,45800.0
2012-05-07 15:10:00,67.69,67.72,67.55,67.55,77000.0,50.3766,50.3989,50.2724,50.2724,77000.0
2012-05-07 15:20:00,67.55,67.61,67.52,67.56,86700.0,50.2724,50.3171,50.2501,50.2799,86700.0
2012-05-07 15:30:00,67.56,67.56,67.45,67.51,93600.0,50.2799,50.2799,50.198,50.2426,93600.0
2012-05-07 15:40:00,67.51,67.52,67.36,67.43,120900.0,50.2426,50.2501,50.131,50.1831,120900.0
2012-05-07 15:50:00,67.42,67.43,67.29,67.43,171100.0,50.1757,50.1831,50.0789,50.1831,171100.0
2012-05-08 09:30:00,67.2,67.29,66.96,67.11,56700.0,50.0119,50.0789,49.8333,49.9449,56700.0
2012-05-08 09:40:00,67.1,67.24,67.02,67.17,46400.0,49.9375,50.0417,49.878,49.9896,46400.0
2012-05-08 09:50:00,67.14,67.19,67.06,67.09,76700.0,49.9673,50.0045,49.9077,49.9301,76700.0
2012-05-08 10:00:00,67.12,67.23,67.04,67.14,38700.0,49.9524,50.0343,49.8929,49.9673,38700.0
2012-05-08 10:10:00,67.13,67.24,67.1,67.24,25800.0,49.9598,50.0417,49.9375,50.0417,25800.0
2012-05-08 10:20:00,67.21,67.23,67.08,67.12,26700.0,50.0194,50.0343,49.9226,49.9524,26700.0
2012-05-08 10:30:00,67.09,67.1,66.95,67.08,64600.0,49.9301,49.9375,49.8259,49.9226,64600.0
2012-05-08 10:40:00,67.1,67.1,66.94,66.95,40100.0,49.9375,49.9375,49.8184,49.8259,40100.0
2012-05-08 10:50:00,66.94,67.11,66.94,67.1,48600.0,49.8184,49.9449,49.8184,49.9375,48600.0
2012-05-08 11:00:00,67.09,67.1,67.01,67.02,44500.0,49.9301,49.9375,49.8705,49.878,44500.0
2012-05-08 11:10:00,67.02,67.11,66.97,67.09,49400.0,49.878,49.9449,49.8408,49.9301,49400.0
2012-05-08 11:20:00,67.09,67.09,66.99,67.0,74000.0,49.9301,49.9301,49.8556,49.8631,74000.0
2012-05-08 11:30:00,67.0,67.04,66.97,67.0,43900.0,49.8631,49.8929,49.8408,49.8631,43900.0
2012-05-08 11:40:00,66.98,67.02,66.97,67.01,59600.0,49.8482,49.878,49.8408,49.8705,59600.0
2012-05-08 11:50:00,67.02,67.08,67.0,67.04,43900.0,49.878,49.9226,49.8631,49.8929,43900.0
2012-05-08 12:00:00,67.04,67.06,66.96,66.99,24600.0,49.8929,49.9077,49.8333,49.8556,24600.0
2012-05-08 12:10:00,67.0,67.06,67.0,67.06,21000.0,49.8631,49.9077,49.8631,49.9077,21000.0
2012-05-08 12:20:00,67.06,67.07,67.0,67.02,27800.0,49.9077,49.9152,49.8631,49.878,27800.0
2012-05-08 12:30:00,67.02,67.04,66.97,67.03,33000.0,49.878,49.8929,49.8408,49.8854,33000.0
2012-05-08 12:40:00,67.03,67.03,66.98,66.98,28000.0,49.8854,49.8854,49.8482,49.8482,28000.0
2012-05-08 12:50:00,66.98,67.0,66.95,66.95,27100.0,49.8482,49.8631,49.8259,49.8259,27100.0
2012-05-08 13:00:00,66.95,66.98,66.91,66.98,23600.0,49.8259,49.8482,49.7961,49.8482,23600.0
2012-05-08 13:10:00,66.98,67.01,66.86,66.86,67700.0,49.8482,49.8705,49.7589,49.7589,67700.0
2012-05-08 13:20:00,66.87,66.89,66.81,66.84,37500.0,49.7663,49.7812,49.7217,49.744,37500.0
2012-05-08 13:30:00,66.85,66.87,66.79,66.84,50300.0,49.7515,49.7663,49.7068,49.744,50300.0
2012-05-08 13:40:00,66.84,66.89,66.82,66.88,28300.0,49.744,49.7812,49.7291,49.7738,28300.0
2012-05-08 13:50:00,66.88,66.91,66.83,66.9,51400.0,49.7738,49.7961,49.7366,49.7887,51400.0
2012-05-08 14:00:00,66.9,66.91,66.79,66.85,64300.0,49.7887,49.7961,49.7068,49.7515,64300.0
2012-05-08 14:10:00,66.86,66.86,66.7,66.76,32100.0,49.7589,49.7589,49.6398,49.6845,32100.0
2012-05-08 14:20:00,66.75,66.88,66.73,66.87,34400.0,49.677,49.7738,49.6621,49.7663,34400.0
2012-05-08 14:30:00,66.87,66.99,66.86,66.99,46300.0,49.7663,49.8556,49.7589,49.8556,46300.0
2012-05-08 14:40:00,66.97,67.05,66.96,67.03,51300.0,49.8408,49.9003,49.8333,49.8854,51300.0
2012-05-08 14:50:00,67.03,67.1,67.03,67.09,42500.0,49.8854,49.9375,49.8854,49.9301,42500.0
2012-05-08 15:00:00,67.08,67.14,67.04,67.1,60300.0,49.9226,49.9673,49.8929,49.9375,60300.0
2012-05-08 15:10:00,67.11,67.39,67.1,67.39,41300.0,49.9449,50.1533,49.9375,50.1533,41300.0
2012-05-08 15:20:00,67.37,67.48,67.27,67.43,47200.0,50.1384,50.2203,50.064,50.1831,47200.0
2012-05-08 15:30:00,67.43,67.55,67.27,67.5,52000.0,50.1831,50.2724,50.064,50.2352,52000.0
2012-05-08 15:40:00,67.49,67.52,67.36,67.42,37800.0,50.2278,50.2501,50.131,50.1757,37800.0
2012-05-08 15:50:00,67.41,67.57,67.41,67.51,179300.0,50.1682,50.2873,50.1682,50.2426,179300.0
2012-05-09 09:30:00,66.9,66.9,66.62,66.7,44600.0,49.7887,49.7887,49.5803,49.6398,44600.0
2012-05-09 09:40:00,66.69,66.82,66.56,66.56,27100.0,49.6324,49.7291,49.5356,49.5356,27100.0
2012-05-09 09:50:00,66.56,66.63,66.5,66.6,20800.0,49.5356,49.5877,49.491,49.5654,20800.0
2012-05-09 10:00:00,66.61,66.83,66.55,66.58,28500.0,49.5728,49.7366,49.5282,49.5505,28500.0
2012-05-09 10:10:00,66.57,66.7,66.45,66.5,29900.0,49.5431,49.6398,49.4538,49.491,29900.0
2012-05-09 10:20:00,66.5,66.52,66.35,66.4,27600.0,49.491,49.5059,49.3793,49.4165,27600.0
2012-05-09 10:30:00,66.4,66.48,66.34,66.47,21900.0,49.4165,49.4761,49.3719,49.4686,21900.0
2012-05-09 10:40:00,66.47,66.71,66.46,66.7,30100.0,49.4686,49.6473,49.4612,49.6398,30100.0
2012-05-09 10:50:00,66.69,66.75,66.63,66.7,36100.0,49.6324,49.677,49.5877,49.6398,36100.0
2012-05-09 11:00:00,66.69,66.71,66.57,66.65,24300.0,49.6324,49.6473,49.5431,49.6026,24300.0
2012-05-09 11:10:00,66.65,66.87,66.65,66.73,57300.0,49.6026,49.7663,49.6026,49.6621,57300.0
2012-05-09 11:20:00,66.72,66.8,66.68,66.75,59800.0,49.6547,49.7142,49.6249,49.677,59800.0
2012-05-09 11:30:00,66.76,66.81,66.67,66.81,29800.0,49.6845,49.7217,49.6175,49.7217,29800.0
2012-05-09 11:40:00,66.81,66.82,66.75,66.78,17200.0,49.7217,49.7291,49.677,49.6994,17200.0
2012-05-09 11:50:00,66.79,66.82,66.7,66.75,26600.0,49.7068,49.7291,49.6398,49.677,26600.0
2012-05-09 12:00:00,66.74,66.74,66.62,66.63,17000.0,49.6696,49.6696,49.5803,49.5877,17000.0
2012-05-09 12:10:00,66.64,66.71,66.61,66.71,18500.0,49.5952,49.6473,49.5728,49.6473,18500.0
2012-05-09 12:20:00,66.69,66.72,66.66,66.69,20900.0,49.6324,49.6547,49.61,49.6324,20900.0
2012-05-09 12:30:00,66.68,66.68,66.55,66.55,32600.0,49.6249,49.6249,49.5282,49.5282,32600.0
2012-05-09 12:40:00,66.56,66.61,66.51,66.58,22700.0,49.5356,49.5728,49.4984,49.5505,22700.0
2012-05-09 12:50:00,66.61,66.7,66.53,66.69,16900.0,49.5728,49.6398,49.5133,49.6324,16900.0
2012-05-09 13:00:00,66.71,66.84,66.69,66.77,39000.0,49.6473,49.744,49.6324,49.6919,39000.0
2012-05-09 13:10:00,66.79,66.82,66.69,66.78,36200.0,49.7068,49.7291,49.6324,49.6994,36200.0
2012-05-09 13:20:00,66.81,66.95,66.79,66.85,55900.0,49.7217,49.8259,49.7068,49.7515,55900.0
2012-05-09 13:30:00,66.85,67.0,66.81,66.89,30700.0,49.7515,49.8631,49.7217,49.7812,30700.0
2012-05-09 13:40:00,66.92,66.96,66.85,66.92,28300.0,49.8035,49.8333,49.7515,49.8035,28300.0
2012-05-09 13:50:00,66.94,66.98,66.87,66.9,37700.0,49.8184,49.8482,49.7663,49.7887,37700.0
2012-05-09 14:00:00,66.91,66.92,66.78,66.79,32100.0,49.7961,49.8035,49.6994,49.7068,32100.0
2012-05-09 14:10:00,66.8,66.86,66.72,66.72,28800.0,49.7142,49.7589,49.6547,49.6547,28800.0
2012-05-09 14:20:00,66.75,66.82,66.68,66.71,64600.0,49.677,49.7291,49.6249,49.6473,64600.0
2012-05-09 14:30:00,66.71,66.74,66.64,66.65,32300.0,49.6473,49.6696,49.5952,49.6026,32300.0
2012-05-09 14:40:00,66.67,66.72,66.64,66.66,34400.0,49.6175,49.6547,49.5952,49.61,34400.0
2012-05-09 14:50:00,66.66,66.72,66.5,66.53,63600.0,49.61,49.6547,49.491,49.5133,63600.0
2012-05-09 15:00:00,66.53,66.56,66.43,66.45,41600.0,49.5133,49.5356,49.4389,49.4538,41600.0
2012-05-09 15:10:00,66.45,66.54,66.45,66.51,58600.0,49.4538,49.5207,49.4538,49.4984,58600.0
2012-05-09 15:20:00,66.52,66.58,66.48,66.52,46200.0,49.5059,49.5505,49.4761,49.5059,46200.0
2012-05-09 15:30:00,66.52,66.55,66.38,66.47,106200.0,49.5059,49.5282,49.4017,49.4686,106200.0
2012-05-09 15:40:00,66.49,66.64,66.49,66.57,51700.0,49.4835,49.5952,49.4835,49.5431,51700.0
2012-05-09 15:50:00,66.56,66.61,66.37,66.41,77800.0,49.5356,49.5728,49.3942,49.424,77800.0
2012-05-10 09:30:00,66.75,66.96,66.74,66.9,41200.0,49.677,49.8333,49.6696,49.7887,41200.0
2012-05-10 09:40:00,66.9,66.93,66.73,66.86,25100.0,49.7887,49.811,49.6621,49.7589,25100.0
2012-05-10 09:50:00,66.87,67.06,66.83,66.9,32400.0,49.7663,49.9077,49.7366,49.7887,32400.0
2012-05-10 10:00:00,66.89,67.01,66.89,66.89,26200.0,49.7812,49.8705,49.7812,49.7812,26200.0
2012-05-10 10:10:00,66.89,66.94,66.78,66.9,29000.0,49.7812,49.8184,49.6994,49.7887,29000.0
2012-05-10 10:20:00,66.89,66.93,66.71,66.78,20300.0,49.7812,49.811,49.6473,49.6994,20300.0
2012-05-10 10:30:00,66.78,66.78,66.67,66.7,53400.0,49.6994,49.6994,49.6175,49.6398,53400.0
2012-05-10 10:40:00,66.72,66.76,66.64,66.71,97200.0,49.6547,49.6845,49.5952,49.6473,97200.0
2012-05-10 10:50:00,66.73,66.73,66.55,66.66,33500.0,49.6621,49.6621,49.5282,49.61,33500.0
2012-05-10 11:00:00,66.68,66.68,66.53,66.57,32500.0,49.6249,49.6249,49.5133,49.5431,32500.0
2012-05-10 11:10:00,66.59,66.64,66.52,66.63,20500.0,49.558,49.5952,49.5059,49.5877,20500.0
2012-05-10 11:20:00,66.63,66.71,66.6,66.69,70600.0,49.5877,49.6473,49.5654,49.6324,70600.0
2012-05-10 11:30:00,66.69,66.77,66.66,66.75,27200.0,49.6324,49.6919,49.61,49.677,27200.0
2012-05-10 11:40:00,66.76,66.77,66.59,66.64,25200.0,49.6845,49.6919,49.558,49.5952,25200.0
2012-05-10 11:50:00,66.64,66.66,66.58,66.64,18800.0,49.5952,49.61,49.5505,49.5952,18800.0
2012-05-10 12:00:00,66.65,66.65,66.53,66.55,27800.0,49.6026,49.6026,49.5133,49.5282,27800.0
2012-05-10 12:10:00,66.54,66.66,66.52,66.66,18000.0,49.5207,49.61,49.5059,49.61,18000.0
2012-05-10 12:20:00,66.66,66.68,66.58,66.59,25100.0,49.61,49.6249,49.5505,49.558,25100.0
2012-05-10 12:30:00,66.59,66.61,66.51,66.53,26400.0,49.558,49.5728,49.4984,49.5133,26400.0
2012-05-10 12:40:00,66.54,66.66,66.53,66.62,21300.0,49.5207,49.61,49.5133,49.5803,21300.0
2012-05-10 12:50:00,66.63,66.74,66.63,66.72,13500.0,49.5877,49.6696,49.5877,49.6547,13500.0
2012-05-10 13:00:00,66.71,66.78,66.71,66.78,16000.0,49.6473,49.6994,49.6473,49.6994,16000.0
2012-05-10 13:10:00,66.75,66.82,66.73,66.79,15100.0,49.677,49.7291,49.6621,49.7068,15100.0
2012-05-10 13:20:00,66.79,66.88,66.78,66.86,25800.0,49.7068,49.7738,49.6994,49.7589,25800.0
2012-05-10 13:30:00,66.86,66.97,66.86,66.89,17100.0,49.7589,49.8408,49.7589,49.7812,17100.0
2012-05-10 13:40:00,66.89,66.92,66.85,66.86,25800.0,49.7812,49.8035,49.7515,49.7589,25800.0
2012-05-10 13:50:00,66.86,66.88,66.81,66.83,16000.0,49.7589,49.7738,49.7217,49.7366,16000.0
2012-05-10 14:00:00,66.82,66.86,66.79,66.8,23100.0,49.7291,49.7589,49.7068,49.7142,23100.0
2012-05-10 14:10:00,66.8,66.84,66.78,66.8,20300.0,49.7142,49.744,49.6994,49.7142,20300.0
2012-05-10 14:20:00,66.8,66.81,66.77,66.79,23400.0,49.7142,49.7217,49.6919,49.7068,23400.0
2012-05-10 14:30:00,66.78,66.78,66.69,66.74,27700.0,49.6994,49.6994,49.6324,49.6696,27700.0
2012-05-10 14:40:00,66.73,66.75,66.69,66.7,16600.0,49.6621,49.677,49.6324,49.6398,16600.0
2012-05-10 14:50:00,66.69,66.7,66.66,66.69,21800.0,49.6324,49.6398,49.61,49.6324,21800.0
2012-05-10 15:00:00,66.69,66.73,66.69,66.72,21700.0,49.6324,49.6621,49.6324,49.6547,21700.0
2012-05-10 15:10:00,66.72,66.78,66.7,66.77,24100.0,49.6547,49.6994,49.6398,49.6919,24100.0
2012-05-10 15:20:00,66.77,66.78,66.69,66.76,31200.0,49.6919,49.6994,49.6324,49.6845,31200.0
2012-05-10 15:30:00,66.76,66.76,66.66,66.71,61400.0,49.6845,49.6845,49.61,49.6473,61400.0
2012-05-10 15:40:00,66.71,66.75,66.51,66.55,41200.0,49.6473,49.677,49.4984,49.5282,41200.0
2012-05-10 15:50:00,66.55,66.56,66.39,66.54,118700.0,49.5282,49.5356,49.4091,49.5207,118700.0
2012-05-11 09:30:00,66.33,66.45,66.16,66.33,48200.0,49.3645,49.4538,49.2379,49.3645,48200.0
2012-05-11 09:40:00,66.31,66.56,66.31,66.56,25500.0,49.3496,49.5356,49.3496,49.5356,25500.0
2012-05-11 09:50:00,66.57,66.67,66.43,66.63,114700.0,49.5431,49.6175,49.4389,49.5877,114700.0
2012-05-11 10:00:00,66.65,66.88,66.64,66.64,48800.0,49.6026,49.7738,49.5952,49.5952,48800.0
2012-05-11 10:10:00,66.63,66.93,66.6,66.91,59000.0,49.5877,49.811,49.5654,49.7961,59000.0
2012-05-11 10:20:00,66.92,67.01,66.89,66.93,57300.0,49.8035,49.8705,49.7812,49.811,57300.0
2012-05-11 10:30:00,66.93,67.27,66.93,67.26,61200.0,49.811,50.064,49.811,50.0566,61200.0
2012-05-11 10:40:00,67.27,67.3,67.13,67.15,27600.0,50.064,50.0864,49.9598,49.9747,27600.0
2012-05-11 10:50:00,67.14,67.22,67.09,67.22,23300.0,49.9673,50.0268,49.9301,50.0268,23300.0
2012-05-11 11:00:00,67.21,67.27,67.12,67.26,35800.0,50.0194,50.064,49.9524,50.0566,35800.0
2012-05-11 11:10:00,67.26,67.43,67.2,67.25,65700.0,50.0566,50.1831,50.0119,50.0491,65700.0
2012-05-11 11:20:00,67.24,67.26,67.14,67.18,38400.0,50.0417,50.0566,49.9673,49.997,38400.0
2012-05-11 11:30:00,67.17,67.25,67.13,67.16,24300.0,49.9896,50.0491,49.9598,49.9822,24300.0
2012-05-11 11:40:00,67.16,67.16,67.0,67.04,27000.0,49.9822,49.9822,49.8631,49.8929,27000.0
2012-05-11 11:50:00,67.04,67.09,66.99,67.07,22400.0,49.8929,49.9301,49.8556,49.9152,22400.0
2012-05-11 12:00:00,67.07,67.09,66.99,67.02,22700.0,49.9152,49.9301,49.8556,49.878,22700.0
2012-05-11 12:10:00,67.01,67.03,66.91,66.91,24300.0,49.8705,49.8854,49.7961,49.7961,24300.0
2012-05-11 12:20:00,66.91,67.0,66.86,66.94,51300.0,49.7961,49.8631,49.7589,49.8184,51300.0
2012-05-11 12:30:00,66.94,67.08,66.94,67.06,30300.0,49.8184,49.9226,49.8184,49.9077,30300.0
2012-05-11 12:40:00,67.07,67.13,67.02,67.12,20800.0,49.9152,49.9598,49.878,49.9524,20800.0
2012-05-11 12:50:00,67.12,67.12,67.03,67.05,16800.0,49.9524,49.9524,49.8854,49.9003,16800.0
2012-05-11 13:00:00,67.05,67.05,66.91,66.91,26500.0,49.9003,49.9003,49.7961,49.7961,26500.0
2012-05-11 13:10:00,66.91,66.99,66.91,66.97,37800.0,49.7961,49.8556,49.7961,49.8408,37800.0
2012-05-11 13:20:00,66.98,67.0,66.95,66.97,44400.0,49.8482,49.8631,49.8259,49.8408,44400.0
2012-05-11 13:30:00,66.99,67.08,66.96,67.04,71200.0,49.8556,49.9226,49.8333,49.8929,71200.0
2012-05-11 13:40:00,67.02,67.03,66.98,67.0,26600.0,49.878,49.8854,49.8482,49.8631,26600.0
2012-05-11 13:50:00,66.99,67.03,66.95,66.99,28600.0,49.8556,49.8854,49.8259,49.8556,28600.0
2012-05-11 14:00:00,66.98,67.03,66.94,67.01,42300.0,49.8482,49.8854,49.8184,49.8705,42300.0
2012-05-11 14:10:00,67.0,67.07,66.96,67.07,47900.0,49.8631,49.9152,49.8333,49.9152,47900.0
2012-05-11 14:20:00,67.07,67.08,66.99,66.99,45100.0,49.9152,49.9226,49.8556,49.8556,45100.0
2012-05-11 14:30:00,66.99,67.01,66.9,66.9,35500.0,49.8556,49.8705,49.7887,49.7887,35500.0
2012-05-11 14:40:00,66.9,66.94,66.79,66.8,70900.0,49.7887,49.8184,49.7068,49.7142,70900.0
2012-05-11 14:50:00,66.8,66.84,66.74,66.76,61800.0,49.7142,49.744,49.6696,49.6845,61800.0
2012-05-11 15:00:00,66.78,66.8,66.66,66.66,67200.0,49.6994,49.7142,49.61,49.61,67200.0
2012-05-11 15:10:00,66.66,66.78,66.66,66.78,62900.0,49.61,49.6994,49.61,49.6994,62900.0
2012-05-11 15:20:00,66.76,66.8,66.73,66.75,43400.0,49.6845,49.7142,49.6621,49.677,43400.0
2012-05-11 15:30:00,66.74,66.77,66.64,66.65,67700.0,49.6696,49.6919,49.5952,49.6026,67700.0
2012-05-11 15:40:00,66.65,66.67,66.47,66.57,118800.0,49.6026,49.6175,49.4686,49.5431,118800.0
2012-05-11 15:50:00,66.58,66.6,66.45,66.52,151400.0,49.5505,49.5654,49.4538,49.5059,151400.0
2012-05-14 09:30:00,66.09,66.25,65.87,65.87,58900.0,49.1858,49.3049,49.0221,49.0221,58900.0
2012-05-14 09:40:00,65.91,66.04,65.82,65.83,35800.0,49.0519,49.1486,48.9849,48.9923,35800.0
2012-05-14 09:50:00,65.84,65.99,65.8,65.88,61600.0,48.9998,49.1114,48.97,49.0296,61600.0
2012-05-14 10:00:00,65.9,65.96,65.83,65.88,37400.0,49.0444,49.0891,48.9923,49.0296,37400.0
2012-05-14 10:10:00,65.88,65.95,65.81,65.94,27700.0,49.0296,49.0816,48.9775,49.0742,27700.0
2012-05-14 10:20:00,65.92,65.98,65.83,65.86,27700.0,49.0593,49.104,48.9923,49.0147,27700.0
2012-05-14 10:30:00,65.86,66.18,65.85,66.17,38400.0,49.0147,49.2528,49.0072,49.2454,38400.0
2012-05-14 10:40:00,66.17,66.28,66.12,66.28,20700.0,49.2454,49.3272,49.2082,49.3272,20700.0
2012-05-14 10:50:00,66.28,66.45,66.25,66.28,26700.0,49.3272,49.4538,49.3049,49.3272,26700.0
2012-05-14 11:00:00,66.27,66.41,66.25,66.38,30800.0,49.3198,49.424,49.3049,49.4017,30800.0
2012-05-14 11:10:00,66.37,66.39,66.33,66.36,16800.0,49.3942,49.4091,49.3645,49.3868,16800.0
2012-05-14 11:20:00,66.36,66.61,66.36,66.59,41000.0,49.3868,49.5728,49.3868,49.558,41000.0
2012-05-14 11:30:00,66.57,66.61,66.54,66.61,29300.0,49.5431,49.5728,49.5207,49.5728,29300.0
2012-05-14 11:40:00,66.59,66.62,66.43,66.43,24400.0,49.558,49.5803,49.4389,49.4389,24400.0
2012-05-14 11:50:00,66.43,66.52,66.42,66.52,38000.0,49.4389,49.5059,49.4314,49.5059,38000.0
2012-05-14 12:00:00,66.53,66.56,66.48,66.56,14100.0,49.5133,49.5356,49.4761,49.5356,14100.0
2012-05-14 12:10:00,66.56,66.56,66.48,66.5,8800.0,49.5356,49.5356,49.4761,49.491,8800.0
2012-05-14 12:20:00,66.5,66.54,66.47,66.54,6200.0,49.491,49.5207,49.4686,49.5207,6200.0
2012-05-14 12:30:00,66.54,66.61,66.53,66.56,20800.0,49.5207,49.5728,49.5133,49.5356,20800.0
2012-05-14 12:40:00,66.54,66.65,66.54,66.58,8600.0,49.5207,49.6026,49.5207,49.5505,8600.0
2012-05-14 12:50:00,66.59,66.64,66.5,66.51,10100.0,49.558,49.5952,49.491,49.4984,10100.0
2012-05-14 13:00:00,66.5,66.57,66.5,66.55,37100.0,49.491,49.5431,49.491,49.5282,37100.0
2012-05-14 13:10:00,66.54,66.55,66.41,66.45,13200.0,49.5207,49.5282,49.424,49.4538,13200.0
2012-05-14 13:20:00,66.45,66.48,66.42,66.45,7100.0,49.4538,49.4761,49.4314,49.4538,7100.0
2012-05-14 13:30:00,66.44,66.59,66.44,66.56,12000.0,49.4463,49.558,49.4463,49.5356,12000.0
2012-05-14 13:40:00,66.58,66.63,66.58,66.62,8800.0,49.5505,49.5877,49.5505,49.5803,8800.0
2012-05-14 13:50:00,66.63,66.82,66.63,66.74,18700.0,49.5877,49.7291,49.5877,49.6696,18700.0
2012-05-14 14:00:00,66.74,66.78,66.72,66.77,17900.0,49.6696,49.6994,49.6547,49.6919,17900.0
2012-05-14 14:10:00,66.77,66.78,66.55,66.56,26700.0,49.6919,49.6994,49.5282,49.5356,26700.0
2012-05-14 14:20:00,66.56,66.63,66.56,66.61,64900.0,49.5356,49.5877,49.5356,49.5728,64900.0
2012-05-14 14:30:00,66.6,66.61,66.47,66.51,40000.0,49.5654,49.5728,49.4686,49.4984,40000.0
2012-05-14 14:40:00,66.51,66.51,66.42,66.44,25500.0,49.4984,49.4984,49.4314,49.4463,25500.0
2012-05-14 14:50:00,66.45,66.5,66.33,66.33,29500.0,49.4538,49.491,49.3645,49.3645,29500.0
2012-05-14 15:00:00,66.37,66.41,66.23,66.31,29600.0,49.3942,49.424,49.29,49.3496,29600.0
2012-05-14 15:10:00,66.3,66.35,66.28,66.3,24300.0,49.3421,49.3793,49.3272,49.3421,24300.0
2012-05-14 15:20:00,66.29,66.33,66.22,66.29,28800.0,49.3347,49.3645,49.2826,49.3347,28800.0
2012-05-14 15:30:00,66.28,66.36,66.27,66.3,30300.0,49.3272,49.3868,49.3198,49.3421,30300.0
2012-05-14 15:40:00,66.31,66.36,66.24,66.31,84900.0,49.3496,49.3868,49.2975,49.3496,84900.0
2012-05-14 15:50:00,66.32,66.39,66.26,66.29,83100.0,49.357,49.4091,49.3124,49.3347,83100.0
2012-05-15 09:30:00,66.28,66.62,66.09,66.51,46500.0,49.3272,49.5803,49.1858,49.4984,46500.0
2012-05-15 09:40:00,66.51,66.53,66.29,66.48,32600.0,49.4984,49.5133,49.3347,49.4761,32600.0
2012-05-15 09:50:00,66.47,66.66,66.4,66.65,53000.0,49.4686,49.61,49.4165,49.6026,53000.0
2012-05-15 10:00:00,66.67,66.69,66.25,66.36,39000.0,49.6175,49.6324,49.3049,49.3868,39000.0
2012-05-15 10:10:00,66.38,66.49,66.34,66.45,34800.0,49.4017,49.4835,49.3719,49.4538,34800.0
2012-05-15 10:20:00,66.44,66.55,66.42,66.46,25300.0,49.4463,49.5282,49.4314,49.4612,25300.0
2012-05-15 10:30:00,66.45,66.49,66.27,66.3,43600.0,49.4538,49.4835,49.3198,49.3421,43600.0
2012-05-15 10:40:00,66.29,66.38,66.2,66.25,26800.0,49.3347,49.4017,49.2677,49.3049,26800.0
2012-05-15 10:50:00,66.24,66.25,66.11,66.15,27600.0,49.2975,49.3049,49.2007,49.2305,27600.0
2012-05-15 11:00:00,66.14,66.17,66.05,66.11,17400.0,49.2231,49.2454,49.1561,49.2007,17400.0
2012-05-15 11:10:00,66.11,66.11,65.96,66.02,22200.0,49.2007,49.2007,49.0891,49.1337,22200.0
2012-05-15 11:20:00,66.02,66.04,65.98,66.0,19500.0,49.1337,49.1486,49.104,49.1189,19500.0
2012-05-15 11:30:00,66.0,66.19,66.0,66.16,16900.0,49.1189,49.2603,49.1189,49.2379,16900.0
2012-05-15 11:40:00,66.17,66.29,66.15,66.23,21600.0,49.2454,49.3347,49.2305,49.29,21600.0
2012-05-15 11:50:00,66.24,66.31,66.15,66.21,19400.0,49.2975,49.3496,49.2305,49.2751,19400.0
2012-05-15 12:00:00,66.23,66.29,66.22,66.27,29700.0,49.29,49.3347,49.2826,49.3198,29700.0
2012-05-15 12:10:00,66.26,66.33,66.2,66.27,15900.0,49.3124,49.3645,49.2677,49.3198,15900.0
2012-05-15 12:20:00,66.26,66.27,66.17,66.25,20800.0,49.3124,49.3198,49.2454,49.3049,20800.0
2012-05-15 12:30:00,66.25,66.29,66.2,66.25,11500.0,49.3049,49.3347,49.2677,49.3049,11500.0
2012-05-15 12:40:00,66.25,66.26,66.16,66.17,10700.0,49.3049,49.3124,49.2379,49.2454,10700.0
2012-05-15 12:50:00,66.16,66.17,66.04,66.05,18200.0,49.2379,49.2454,49.1486,49.1561,18200.0
2012-05-15 13:00:00,66.07,66.1,66.04,66.06,14000.0,49.171,49.1933,49.1486,49.1635,14000.0
2012-05-15 13:10:00,66.07,66.12,66.04,66.06,12300.0,49.171,49.2082,49.1486,49.1635,12300.0
2012-05-15 13:20:00,66.06,66.09,66.04,66.06,11100.0,49.1635,49.1858,49.1486,49.1635,11100.0
2012-05-15 13:30:00,66.06,66.08,65.98,66.07,53300.0,49.1635,49.1784,49.104,49.171,53300.0
2012-05-15 13:40:00,66.08,66.12,66.04,66.09,34600.0,49.1784,49.2082,49.1486,49.1858,34600.0
2012-05-15 13:50:00,66.09,66.12,66.01,66.01,21200.0,49.1858,49.2082,49.1263,49.1263,21200.0
2012-05-15 14:00:00,66.01,66.12,66.01,66.12,50600.0,49.1263,49.2082,49.1263,49.2082,50600.0
2012-05-15 14:10:00,66.12,66.21,66.09,66.16,46200.0,49.2082,49.2751,49.1858,49.2379,46200.0
2012-05-15 14:20:00,66.18,66.22,66.16,66.18,25500.0,49.2528,49.2826,49.2379,49.2528,25500.0
2012-05-15 14:30:00,66.18,66.23,66.12,66.13,32400.0,49.2528,49.29,49.2082,49.2156,32400.0
2012-05-15 14:40:00,66.12,66.16,66.07,66.11,21900.0,49.2082,49.2379,49.171,49.2007,21900.0
2012-05-15 14:50:00,66.11,66.12,66.0,66.06,26500.0,49.2007,49.2082,49.1189,49.1635,26500.0
2012-05-15 15:00:00,66.05,66.05,65.9,65.92,39900.0,49.1561,49.1561,49.0444,49.0593,39900.0
2012-05-15 15:10:00,65.92,65.92,65.7,65.81,61000.0,49.0593,49.0593,48.8956,48.9775,61000.0
2012-05-15 15:20:00,65.81,65.81,65.65,65.65,30600.0,48.9775,48.9775,48.8584,48.8584,30600.0
2012-05-15 15:30:00,65.66,65.87,65.66,65.83,49200.0,48.8658,49.0221,48.8658,48.9923,49200.0
2012-05-15 15:40:00,65.84,65.96,65.65,65.74,84500.0,48.9998,49.0891,48.8584,48.9254,84500.0
2012-05-15 15:50:00,65.74,65.79,65.64,65.72,309400.0,48.9254,48.9626,48.8509,48.9105,309400.0
2012-05-16 09:30:00,65.94,66.34,65.86,66.07,54100.0,49.0742,49.3719,49.0147,49.171,54100.0
2012-05-16 09:40:00,66.07,66.13,65.89,66.09,32500.0,49.171,49.2156,49.037,49.1858,32500.0
2012-05-16 09:50:00,66.05,66.22,66.05,66.11,31800.0,49.1561,49.2826,49.1561,49.2007,31800.0
2012-05-16 10:00:00,66.08,66.18,66.04,66.07,22200.0,49.1784,49.2528,49.1486,49.171,22200.0
2012-05-16 10:10:00,66.07,66.15,66.03,66.13,27500.0,49.171,49.2305,49.1412,49.2156,27500.0
2012-05-16 10:20:00,66.12,66.18,65.92,65.92,22800.0,49.2082,49.2528,49.0593,49.0593,22800.0
2012-05-16 10:30:00,65.92,65.99,65.83,65.83,28400.0,49.0593,49.1114,48.9923,48.9923,28400.0
2012-05-16 10:40:00,65.84,65.97,65.82,65.94,19900.0,48.9998,49.0965,48.9849,49.0742,19900.0
2012-05-16 10:50:00,65.95,65.97,65.74,65.78,22600.0,49.0816,49.0965,48.9254,48.9551,22600.0
2012-05-16 11:00:00,65.78,65.83,65.46,65.6,41500.0,48.9551,48.9923,48.717,48.8212,41500.0
2012-05-16 11:10:00,65.63,65.71,65.57,65.63,57600.0,48.8435,48.903,48.7988,48.8435,57600.0
2012-05-16 11:20:00,65.64,65.66,65.56,65.6,36100.0,48.8509,48.8658,48.7914,48.8212,36100.0
2012-05-16 11:30:00,65.6,65.68,65.54,65.61,30400.0,48.8212,48.8807,48.7765,48.8286,30400.0
2012-05-16 11:40:00,65.68,65.73,65.54,65.71,27500.0,48.8807,48.9179,48.7765,48.903,27500.0
2012-05-16 11:50:00,65.72,65.75,65.64,65.65,20300.0,48.9105,48.9328,48.8509,48.8584,20300.0
2012-05-16 12:00:00,65.66,65.69,65.57,65.62,23500.0,48.8658,48.8881,48.7988,48.8361,23500.0
2012-05-16 12:10:00,65.63,65.78,65.63,65.73,24200.0,48.8435,48.9551,48.8435,48.9179,24200.0
2012-05-16 12:20:00,65.72,65.75,65.63,65.7,23400.0,48.9105,48.9328,48.8435,48.8956,23400.0
2012-05-16 12:30:00,65.69,65.79,65.69,65.73,18900.0,48.8881,48.9626,48.8881,48.9179,18900.0
2012-05-16 12:40:00,65.71,65.75,65.62,65.66,21800.0,48.903,48.9328,48.8361,48.8658,21800.0
2012-05-16 12:50:00,65.65,65.72,65.54,65.57,15500.0,48.8584,48.9105,48.7765,48.7988,15500.0
2012-05-16 13:00:00,65.55,65.61,65.54,65.58,10900.0,48.784,48.8286,48.7765,48.8063,10900.0
2012-05-16 13:10:00,65.58,65.59,65.53,65.57,18000.0,48.8063,48.8137,48.7691,48.7988,18000.0
2012-05-16 13:20:00,65.57,65.57,65.45,65.48,12800.0,48.7988,48.7988,48.7095,48.7319,12800.0
2012-05-16 13:30:00,65.5,65.5,65.37,65.45,17800.0,48.7467,48.7467,48.65,48.7095,17800.0
2012-05-16 13:40:00,65.45,65.51,65.41,65.43,25600.0,48.7095,48.7542,48.6798,48.6947,25600.0
2012-05-16 13:50:00,65.43,65.53,65.4,65.53,12200.0,48.6947,48.7691,48.6723,48.7691,12200.0
2012-05-16 14:00:00,65.52,65.69,65.39,65.44,39900.0,48.7616,48.8881,48.6649,48.7021,39900.0
2012-05-16 14:10:00,65.45,65.45,65.24,65.36,56500.0,48.7095,48.7095,48.5532,48.6426,56500.0
2012-05-16 14:20:00,65.37,65.42,65.26,65.3,25500.0,48.65,48.6872,48.5681,48.5979,25500.0
2012-05-16 14:30:00,65.3,65.37,65.21,65.29,24700.0,48.5979,48.65,48.5309,48.5905,24700.0
2012-05-16 14:40:00,65.29,65.43,65.25,65.35,39700.0,48.5905,48.6947,48.5607,48.6351,39700.0
2012-05-16 14:50:00,65.35,65.45,65.31,65.35,36300.0,48.6351,48.7095,48.6053,48.6351,36300.0
2012-05-16 15:00:00,65.35,65.39,65.33,65.33,23900.0,48.6351,48.6649,48.6202,48.6202,23900.0
2012-05-16 15:10:00,65.31,65.33,65.22,65.27,29800.0,48.6053,48.6202,48.5384,48.5756,29800.0
2012-05-16 15:20:00,65.26,65.32,65.21,65.25,36900.0,48.5681,48.6128,48.5309,48.5607,36900.0
2012-05-16 15:30:00,65.26,65.41,65.24,65.35,51000.0,48.5681,48.6798,48.5532,48.6351,51000.0
2012-05-16 15:40:00,65.34,65.36,65.28,65.28,39100.0,48.6277,48.6426,48.583,48.583,39100.0
2012-05-16 15:50:00,65.28,65.31,65.18,65.2,97400.0,48.583,48.6053,48.5086,48.5235,97400.0
2012-05-17 09:30:00,65.26,65.41,65.0,65.07,31000.0,48.5681,48.6798,48.3746,48.4267,31000.0
2012-05-17 09:40:00,65.03,65.12,64.98,65.04,26100.0,48.397,48.4639,48.3597,48.4044,26100.0
2012-05-17 09:50:00,65.0,65.08,64.93,65.07,21800.0,48.3746,48.4342,48.3225,48.4267,21800.0
2012-05-17 10:00:00,65.08,65.08,64.37,64.85,118800.0,48.4342,48.4342,47.9058,48.263,118800.0
2012-05-17 10:10:00,64.85,65.06,64.82,64.92,25000.0,48.263,48.4193,48.2407,48.3151,25000.0
2012-05-17 10:20:00,64.9,64.92,64.6,64.7,27400.0,48.3002,48.3151,48.0769,48.1514,27400.0
2012-05-17 10:30:00,64.7,64.92,64.62,64.92,16900.0,48.1514,48.3151,48.0918,48.3151,16900.0
2012-05-17 10:40:00,64.92,64.99,64.74,64.78,25600.0,48.3151,48.3672,48.1811,48.2109,25600.0
2012-05-17 10:50:00,64.78,64.93,64.75,64.92,20300.0,48.2109,48.3225,48.1886,48.3151,20300.0
2012-05-17 11:00:00,64.92,65.02,64.83,64.88,25100.0,48.3151,48.3895,48.2481,48.2853,25100.0
2012-05-17 11:10:00,64.88,64.91,64.7,64.77,46200.0,48.2853,48.3077,48.1514,48.2035,46200.0
2012-05-17 11:20:00,64.78,64.78,64.59,64.59,20300.0,48.2109,48.2109,48.0695,48.0695,20300.0
2012-05-17 11:30:00,64.6,64.63,64.46,64.47,18300.0,48.0769,48.0993,47.9728,47.9802,18300.0
2012-05-17 11:40:00,64.47,64.62,64.45,64.6,18500.0,47.9802,48.0918,47.9653,48.0769,18500.0
2012-05-17 11:50:00,64.6,64.67,64.52,64.63,13100.0,48.0769,48.129,48.0174,48.0993,13100.0
2012-05-17 12:00:00,64.63,64.65,64.37,64.41,25500.0,48.0993,48.1142,47.9058,47.9355,25500.0
2012-05-17 12:10:00,64.41,64.48,64.35,64.48,16900.0,47.9355,47.9876,47.8909,47.9876,16900.0
2012-05-17 12:20:00,64.49,64.62,64.47,64.54,22600.0,47.9951,48.0918,47.9802,48.0323,22600.0
2012-05-17 12:30:00,64.54,64.6,64.48,64.6,26700.0,48.0323,48.0769,47.9876,48.0769,26700.0
2012-05-17 12:40:00,64.61,64.67,64.58,64.66,22100.0,48.0844,48.129,48.0621,48.1216,22100.0
2012-05-17 12:50:00,64.65,64.67,64.51,64.53,21200.0,48.1142,48.129,48.01,48.0248,21200.0
2012-05-17 13:00:00,64.53,64.72,64.52,64.63,21100.0,48.0248,48.1663,48.0174,48.0993,21100.0
2012-05-17 13:10:00,64.64,64.74,64.58,64.67,26300.0,48.1067,48.1811,48.0621,48.129,26300.0
2012-05-17 13:20:00,64.66,64.69,64.56,64.56,23900.0,48.1216,48.1439,48.0472,48.0472,23900.0
2012-05-17 13:30:00,64.54,64.61,64.42,64.46,25500.0,48.0323,48.0844,47.943,47.9728,25500.0
2012-05-17 13:40:00,64.47,64.48,64.31,64.32,37700.0,47.9802,47.9876,47.8611,47.8686,37700.0
2012-05-17 13:50:00,64.32,64.41,64.32,64.33,39300.0,47.8686,47.9355,47.8686,47.876,39300.0
2012-05-17 14:00:00,64.33,64.39,64.31,64.34,24500.0,47.876,47.9207,47.8611,47.8834,24500.0
2012-05-17 14:10:00,64.35,64.35,64.31,64.31,18800.0,47.8909,47.8909,47.8611,47.8611,18800.0
2012-05-17 14:20:00,64.32,64.36,64.22,64.24,46500.0,47.8686,47.8983,47.7941,47.809,46500.0
2012-05-17 14:30:00,64.25,64.29,64.13,64.17,43300.0,47.8165,47.8462,47.7272,47.7569,43300.0
2012-05-17 14:40:00,64.16,64.28,64.14,64.17,31000.0,47.7495,47.8388,47.7346,47.7569,31000.0
2012-05-17 14:50:00,64.17,64.26,64.15,64.24,26900.0,47.7569,47.8239,47.742,47.809,26900.0
2012-05-17 15:00:00,64.24,64.25,64.05,64.08,32200.0,47.809,47.8165,47.6676,47.6899,32200.0
2012-05-17 15:10:00,64.07,64.21,64.07,64.19,47200.0,47.6825,47.7867,47.6825,47.7718,47200.0
2012-05-17 15:20:00,64.19,64.22,64.08,64.16,33900.0,47.7718,47.7941,47.6899,47.7495,33900.0
2012-05-17 15:30:00,64.16,64.16,63.91,63.93,78400.0,47.7495,47.7495,47.5634,47.5783,78400.0
2012-05-17 15:40:00,63.93,63.93,63.71,63.81,133300.0,47.5783,47.5783,47.4146,47.489,133300.0
2012-05-17 15:50:00,63.81,63.82,63.7,63.72,203300.0,47.489,47.4964,47.4071,47.422,203300.0
2012-05-18 09:30:00,64.17,64.23,63.91,64.13,295900.0,47.7569,47.8016,47.5634,47.7272,295900.0
2012-05-18 09:40:00,64.14,64.42,64.14,64.34,36100.0,47.7346,47.943,47.7346,47.8834,36100.0
2012-05-18 09:50:00,64.34,64.37,64.05,64.05,31500.0,47.8834,47.9058,47.6676,47.6676,31500.0
2012-05-18 10:00:00,64.05,64.16,64.0,64.05,150400.0,47.6676,47.7495,47.6304,47.6676,150400.0
2012-05-18 10:10:00,64.06,64.2,63.99,64.01,135200.0,47.6751,47.7793,47.623,47.6379,135200.0
2012-05-18 10:20:00,64.03,64.11,63.99,64.04,22400.0,47.6527,47.7123,47.623,47.6602,22400.0
2012-05-18 10:30:00,64.08,64.09,63.97,64.07,50000.0,47.6899,47.6974,47.6081,47.6825,50000.0
2012-05-18 10:40:00,64.08,64.14,64.0,64.14,25200.0,47.6899,47.7346,47.6304,47.7346,25200.0
2012-05-18 10:50:00,64.13,64.33,64.09,64.21,27500.0,47.7272,47.876,47.6974,47.7867,27500.0
2012-05-18 11:00:00,64.22,64.25,64.02,64.04,18500.0,47.7941,47.8165,47.6453,47.6602,18500.0
2012-05-18 11:10:00,64.04,64.14,63.96,63.98,28800.0,47.6602,47.7346,47.6006,47.6155,28800.0
2012-05-18 11:20:00,63.98,64.02,63.86,63.88,16800.0,47.6155,47.6453,47.5262,47.5411,16800.0
2012-05-18 11:30:00,63.88,63.96,63.69,63.78,19900.0,47.5411,47.6006,47.3997,47.4667,19900.0
2012-05-18 11:40:00,63.77,63.93,63.7,63.71,29600.0,47.4592,47.5783,47.4071,47.4146,29600.0
2012-05-18 11:50:00,63.72,63.84,63.68,63.7,38100.0,47.422,47.5113,47.3923,47.4071,38100.0
2012-05-18 12:00:00,63.71,63.9,63.71,63.83,29900.0,47.4146,47.556,47.4146,47.5039,29900.0
2012-05-18 12:10:00,63.81,63.91,63.78,63.85,15800.0,47.489,47.5634,47.4667,47.5188,15800.0
2012-05-18 12:20:00,63.85,63.89,63.74,63.86,22900.0,47.5188,47.5485,47.4369,47.5262,22900.0
2012-05-18 12:30:00,63.84,63.89,63.77,63.84,21600.0,47.5113,47.5485,47.4592,47.5113,21600.0
2012-05-18 12:40:00,63.85,63.95,63.76,63.79,22400.0,47.5188,47.5932,47.4518,47.4741,22400.0
2012-05-18 12:50:00,63.8,63.86,63.76,63.81,10200.0,47.4816,47.5262,47.4518,47.489,10200.0
2012-05-18 13:00:00,63.82,63.82,63.67,63.72,13100.0,47.4964,47.4964,47.3848,47.422,13100.0
2012-05-18 13:10:00,63.72,63.78,63.69,63.71,25900.0,47.422,47.4667,47.3997,47.4146,25900.0
2012-05-18 13:20:00,63.72,63.72,63.63,63.63,25200.0,47.422,47.422,47.355,47.355,25200.0
2012-05-18 13:30:00,63.63,63.68,63.54,63.54,23700.0,47.355,47.3923,47.2881,47.2881,23700.0
2012-05-18 13:40:00,63.55,63.61,63.51,63.53,19800.0,47.2955,47.3402,47.2657,47.2806,19800.0
2012-05-18 13:50:00,63.53,63.56,63.46,63.46,24000.0,47.2806,47.303,47.2285,47.2285,24000.0
2012-05-18 14:00:00,63.47,63.47,63.34,63.36,24900.0,47.236,47.236,47.1392,47.1541,24900.0
2012-05-18 14:10:00,63.37,63.45,63.35,63.38,34400.0,47.1615,47.2211,47.1467,47.169,34400.0
2012-05-18 14:20:00,63.37,63.39,63.28,63.33,37300.0,47.1615,47.1764,47.0946,47.1318,37300.0
2012-05-18 14:30:00,63.33,63.37,63.27,63.36,45000.0,47.1318,47.1615,47.0871,47.1541,45000.0
2012-05-18 14:40:00,63.34,63.36,63.27,63.35,61200.0,47.1392,47.1541,47.0871,47.1467,61200.0
2012-05-18 14:50:00,63.36,63.48,63.36,63.44,60700.0,47.1541,47.2434,47.1541,47.2136,60700.0
2012-05-18 15:00:00,63.45,63.54,63.26,63.54,80900.0,47.2211,47.2881,47.0797,47.2881,80900.0
2012-05-18 15:10:00,63.54,63.66,63.53,63.63,77400.0,47.2881,47.3774,47.2806,47.355,77400.0
2012-05-18 15:20:00,63.63,63.63,63.48,63.54,77000.0,47.355,47.355,47.2434,47.2881,77000.0
2012-05-18 15:30:00,63.54,63.58,63.38,63.45,89700.0,47.2881,47.3178,47.169,47.2211,89700.0
2012-05-18 15:40:00,63.45,63.47,63.3,63.3,71100.0,47.2211,47.236,47.1095,47.1095,71100.0
2012-05-18 15:50:00,63.3,63.37,63.17,63.35,145200.0,47.1095,47.1615,47.0127,47.1467,145200.0
2012-05-21 09:30:00,63.62,63.87,63.44,63.84,24500.0,47.3476,47.5337,47.2136,47.5113,24500.0
2012-05-21 09:40:00,63.88,63.97,63.61,63.89,51100.0,47.5411,47.6081,47.3402,47.5485,51100.0
2012-05-21 09:50:00,63.87,63.87,63.52,63.81,36200.0,47.5337,47.5337,47.2732,47.489,36200.0
2012-05-21 10:00:00,63.77,63.85,63.63,63.77,29600.0,47.4592,47.5188,47.355,47.4592,29600.0
2012-05-21 10:10:00,63.75,63.91,63.62,63.87,35200.0,47.4444,47.5634,47.3476,47.5337,35200.0
2012-05-21 10:20:00,63.85,63.91,63.69,63.89,25000.0,47.5188,47.5634,47.3997,47.5485,25000.0
2012-05-21 10:30:00,63.9,64.08,63.9,64.06,31600.0,47.556,47.6899,47.556,47.6751,31600.0
2012-05-21 10:40:00,64.06,64.18,64.03,64.15,51500.0,47.6751,47.7644,47.6527,47.742,51500.0
2012-05-21 10:50:00,64.15,64.23,64.14,64.21,39100.0,47.742,47.8016,47.7346,47.7867,39100.0
2012-05-21 11:00:00,64.2,64.23,64.1,64.1,27600.0,47.7793,47.8016,47.7048,47.7048,27600.0
2012-05-21 11:10:00,64.09,64.16,64.03,64.11,25400.0,47.6974,47.7495,47.6527,47.7123,25400.0
2012-05-21 11:20:00,64.12,64.14,64.04,64.12,44100.0,47.7197,47.7346,47.6602,47.7197,44100.0
2012-05-21 11:30:00,64.15,64.21,64.07,64.18,72700.0,47.742,47.7867,47.6825,47.7644,72700.0
2012-05-21 11:40:00,64.17,64.19,64.15,64.15,24000.0,47.7569,47.7718,47.742,47.742,24000.0
2012-05-21 11:50:00,64.16,64.16,64.07,64.13,35900.0,47.7495,47.7495,47.6825,47.7272,35900.0
2012-05-21 12:00:00,64.13,64.27,64.11,64.23,49000.0,47.7272,47.8313,47.7123,47.8016,49000.0
2012-05-21 12:10:00,64.24,64.32,64.24,64.3,18200.0,47.809,47.8686,47.809,47.8537,18200.0
2012-05-21 12:20:00,64.3,64.35,64.27,64.3,18200.0,47.8537,47.8909,47.8313,47.8537,18200.0
2012-05-21 12:30:00,64.29,64.33,64.28,64.32,15500.0,47.8462,47.876,47.8388,47.8686,15500.0
2012-05-21 12:40:00,64.32,64.32,64.23,64.24,21100.0,47.8686,47.8686,47.8016,47.809,21100.0
2012-05-21 12:50:00,64.23,64.27,64.21,64.25,16500.0,47.8016,47.8313,47.7867,47.8165,16500.0
2012-05-21 13:00:00,64.26,64.32,64.22,64.31,27300.0,47.8239,47.8686,47.7941,47.8611,27300.0
2012-05-21 13:10:00,64.3,64.36,64.21,64.25,64100.0,47.8537,47.8983,47.7867,47.8165,64100.0
2012-05-21 13:20:00,64.26,64.32,64.25,64.25,18900.0,47.8239,47.8686,47.8165,47.8165,18900.0
2012-05-21 13:30:00,64.25,64.27,64.23,64.23,20300.0,47.8165,47.8313,47.8016,47.8016,20300.0
2012-05-21 13:40:00,64.23,64.37,64.23,64.33,22800.0,47.8016,47.9058,47.8016,47.876,22800.0
2012-05-21 13:50:00,64.33,64.34,64.27,64.28,21100.0,47.876,47.8834,47.8313,47.8388,21100.0
2012-05-21 14:00:00,64.28,64.31,64.18,64.24,25400.0,47.8388,47.8611,47.7644,47.809,25400.0
2012-05-21 14:10:00,64.24,64.34,64.21,64.34,31100.0,47.809,47.8834,47.7867,47.8834,31100.0
2012-05-21 14:20:00,64.35,64.42,64.26,64.26,37900.0,47.8909,47.943,47.8239,47.8239,37900.0
2012-05-21 14:30:00,64.26,64.3,64.26,64.28,17100.0,47.8239,47.8537,47.8239,47.8388,17100.0
2012-05-21 14:40:00,64.28,64.32,64.26,64.29,40400.0,47.8388,47.8686,47.8239,47.8462,40400.0
2012-05-21 14:50:00,64.29,64.42,64.28,64.37,39300.0,47.8462,47.943,47.8388,47.9058,39300.0
2012-05-21 15:00:00,64.37,64.42,64.37,64.4,25400.0,47.9058,47.943,47.9058,47.9281,25400.0
2012-05-21 15:10:00,64.39,64.49,64.38,64.48,40000.0,47.9207,47.9951,47.9132,47.9876,40000.0
2012-05-21 15:20:00,64.49,64.65,64.48,64.64,46400.0,47.9951,48.1142,47.9876,48.1067,46400.0
2012-05-21 15:30:00,64.63,64.64,64.53,64.58,50600.0,48.0993,48.1067,48.0248,48.0621,50600.0
2012-05-21 15:40:00,64.58,64.6,64.5,64.56,50200.0,48.0621,48.0769,48.0025,48.0472,50200.0
2012-05-21 15:50:00,64.56,64.6,64.51,64.56,108300.0,48.0472,48.0769,48.01,48.0472,108300.0
2012-05-22 09:30:00,64.63,64.83,64.49,64.66,28000.0,48.0993,48.2481,47.9951,48.1216,28000.0
2012-05-22 09:40:00,64.64,64.73,64.56,64.62,18600.0,48.1067,48.1737,48.0472,48.0918,18600.0
2012-05-22 09:50:00,64.63,64.83,64.57,64.57,34900.0,48.0993,48.2481,48.0546,48.0546,34900.0
2012-05-22 10:00:00,64.57,64.87,64.41,64.87,30900.0,48.0546,48.2779,47.9355,48.2779,30900.0
2012-05-22 10:10:00,64.88,64.92,64.8,64.85,33200.0,48.2853,48.3151,48.2258,48.263,33200.0
2012-05-22 10:20:00,64.85,64.87,64.8,64.81,24300.0,48.263,48.2779,48.2258,48.2332,24300.0
2012-05-22 10:30:00,64.83,64.95,64.81,64.87,28400.0,48.2481,48.3374,48.2332,48.2779,28400.0
2012-05-22 10:40:00,64.88,64.94,64.8,64.89,24200.0,48.2853,48.33,48.2258,48.2928,24200.0
2012-05-22 10:50:00,64.9,64.91,64.76,64.89,22600.0,48.3002,48.3077,48.196,48.2928,22600.0
2012-05-22 11:00:00,64.93,64.96,64.88,64.93,25000.0,48.3225,48.3449,48.2853,48.3225,25000.0
2012-05-22 11:10:00,64.94,64.98,64.91,64.98,14400.0,48.33,48.3597,48.3077,48.3597,14400.0
2012-05-22 11:20:00,64.98,64.98,64.91,64.93,20000.0,48.3597,48.3597,48.3077,48.3225,20000.0
2012-05-22 11:30:00,64.92,64.96,64.89,64.89,21900.0,48.3151,48.3449,48.2928,48.2928,21900.0
2012-05-22 11:40:00,64.91,64.94,64.84,64.89,10600.0,48.3077,48.33,48.2556,48.2928,10600.0
2012-05-22 11:50:00,64.89,64.89,64.73,64.75,15600.0,48.2928,48.2928,48.1737,48.1886,15600.0
2012-05-22 12:00:00,64.75,64.77,64.56,64.58,20200.0,48.1886,48.2035,48.0472,48.0621,20200.0
2012-05-22 12:10:00,64.56,64.67,64.55,64.65,19600.0,48.0472,48.129,48.0397,48.1142,19600.0
2012-05-22 12:20:00,64.66,64.66,64.59,64.63,13900.0,48.1216,48.1216,48.0695,48.0993,13900.0
2012-05-22 12:30:00,64.63,64.66,64.6,64.66,12700.0,48.0993,48.1216,48.0769,48.1216,12700.0
2012-05-22 12:40:00,64.66,64.71,64.64,64.67,19700.0,48.1216,48.1588,48.1067,48.129,19700.0
2012-05-22 12:50:00,64.67,64.67,64.62,64.62,11800.0,48.129,48.129,48.0918,48.0918,11800.0
2012-05-22 13:00:00,64.62,64.73,64.6,64.73,8000.0,48.0918,48.1737,48.0769,48.1737,8000.0
2012-05-22 13:10:00,64.73,64.77,64.62,64.63,16400.0,48.1737,48.2035,48.0918,48.0993,16400.0
2012-05-22 13:20:00,64.63,64.75,64.63,64.68,11700.0,48.0993,48.1886,48.0993,48.1365,11700.0
2012-05-22 13:30:00,64.68,64.77,64.68,64.72,15800.0,48.1365,48.2035,48.1365,48.1663,15800.0
2012-05-22 13:40:00,64.73,64.73,64.62,64.68,20400.0,48.1737,48.1737,48.0918,48.1365,20400.0
2012-05-22 13:50:00,64.68,64.7,64.66,64.7,17000.0,48.1365,48.1514,48.1216,48.1514,17000.0
2012-05-22 14:00:00,64.71,64.81,64.71,64.77,22500.0,48.1588,48.2332,48.1588,48.2035,22500.0
2012-05-22 14:10:00,64.78,64.8,64.64,64.71,40400.0,48.2109,48.2258,48.1067,48.1588,40400.0
2012-05-22 14:20:00,64.71,64.83,64.71,64.79,18000.0,48.1588,48.2481,48.1588,48.2183,18000.0
2012-05-22 14:30:00,64.8,64.83,64.68,64.73,22300.0,48.2258,48.2481,48.1365,48.1737,22300.0
2012-05-22 14:40:00,64.75,64.81,64.72,64.8,24900.0,48.1886,48.2332,48.1663,48.2258,24900.0
2012-05-22 14:50:00,64.81,64.85,64.77,64.81,17700.0,48.2332,48.263,48.2035,48.2332,17700.0
2012-05-22 15:00:00,64.81,64.85,64.77,64.79,23300.0,48.2332,48.263,48.2035,48.2183,23300.0
2012-05-22 15:10:00,64.79,64.79,64.65,64.65,24100.0,48.2183,48.2183,48.1142,48.1142,24100.0
2012-05-22 15:20:00,64.65,64.69,64.52,64.53,24500.0,48.1142,48.1439,48.0174,48.0248,24500.0
2012-05-22 15:30:00,64.52,64.55,64.33,64.36,59100.0,48.0174,48.0397,47.876,47.8983,59100.0
2012-05-22 15:40:00,64.39,64.46,64.14,64.22,59000.0,47.9207,47.9728,47.7346,47.7941,59000.0
2012-05-22 15:50:00,64.21,64.51,64.2,64.5,132200.0,47.7867,48.01,47.7793,48.0025,132200.0
2012-05-23 09:30:00,64.15,64.21,63.8,63.92,52200.0,47.742,47.7867,47.4816,47.5709,52200.0
2012-05-23 09:40:00,63.89,63.98,63.75,63.96,29600.0,47.5485,47.6155,47.4444,47.6006,29600.0
2012-05-23 09:50:00,63.89,64.16,63.84,64.1,24300.0,47.5485,47.7495,47.5113,47.7048,24300.0
2012-05-23 10:00:00,64.11,64.22,63.87,63.98,71500.0,47.7123,47.7941,47.5337,47.6155,71500.0
2012-05-23 10:10:00,63.97,63.98,63.79,63.88,69600.0,47.6081,47.6155,47.4741,47.5411,69600.0
2012-05-23 10:20:00,63.85,63.87,63.52,63.6,39000.0,47.5188,47.5337,47.2732,47.3327,39000.0
2012-05-23 10:30:00,63.61,63.61,63.51,63.51,24800.0,47.3402,47.3402,47.2657,47.2657,24800.0
2012-05-23 10:40:00,63.5,63.54,63.29,63.35,31700.0,47.2583,47.2881,47.102,47.1467,31700.0
2012-05-23 10:50:00,63.34,63.6,63.34,63.47,23900.0,47.1392,47.3327,47.1392,47.236,23900.0
2012-05-23 11:00:00,63.47,63.69,63.44,63.67,18500.0,47.236,47.3997,47.2136,47.3848,18500.0
2012-05-23 11:10:00,63.69,63.76,63.6,63.66,18600.0,47.3997,47.4518,47.3327,47.3774,18600.0
2012-05-23 11:20:00,63.63,63.71,63.57,63.57,13900.0,47.355,47.4146,47.3104,47.3104,13900.0
2012-05-23 11:30:00,63.58,63.72,63.43,63.56,33000.0,47.3178,47.422,47.2062,47.303,33000.0
2012-05-23 11:40:00,63.56,63.7,63.51,63.55,28400.0,47.303,47.4071,47.2657,47.2955,28400.0
2012-05-23 11:50:00,63.55,63.65,63.54,63.56,62900.0,47.2955,47.3699,47.2881,47.303,62900.0
2012-05-23 12:00:00,63.55,63.56,63.42,63.52,75700.0,47.2955,47.303,47.1988,47.2732,75700.0
2012-05-23 12:10:00,63.53,63.63,63.52,63.59,26300.0,47.2806,47.355,47.2732,47.3253,26300.0
2012-05-23 12:20:00,63.6,63.6,63.43,63.48,23500.0,47.3327,47.3327,47.2062,47.2434,23500.0
2012-05-23 12:30:00,63.5,63.64,63.48,63.64,59600.0,47.2583,47.3625,47.2434,47.3625,59600.0
2012-05-23 12:40:00,63.64,63.64,63.56,63.62,21900.0,47.3625,47.3625,47.303,47.3476,21900.0
2012-05-23 12:50:00,63.61,63.64,63.54,63.56,13400.0,47.3402,47.3625,47.2881,47.303,13400.0
2012-05-23 13:00:00,63.57,63.61,63.53,63.59,18100.0,47.3104,47.3402,47.2806,47.3253,18100.0
2012-05-23 13:10:00,63.58,63.62,63.51,63.51,20000.0,47.3178,47.3476,47.2657,47.2657,20000.0
2012-05-23 13:20:00,63.52,63.66,63.52,63.63,37000.0,47.2732,47.3774,47.2732,47.355,37000.0
2012-05-23 13:30:00,63.64,63.67,63.58,63.65,39900.0,47.3625,47.3848,47.3178,47.3699,39900.0
2012-05-23 13:40:00,63.65,63.69,63.59,63.63,54900.0,47.3699,47.3997,47.3253,47.355,54900.0
2012-05-23 13:50:00,63.64,63.67,63.57,63.65,37000.0,47.3625,47.3848,47.3104,47.3699,37000.0
2012-05-23 14:00:00,63.65,63.65,63.54,63.63,33900.0,47.3699,47.3699,47.2881,47.355,33900.0
2012-05-23 14:10:00,63.63,63.63,63.44,63.47,31000.0,47.355,47.355,47.2136,47.236,31000.0
2012-05-23 14:20:00,63.47,63.52,63.46,63.48,22500.0,47.236,47.2732,47.2285,47.2434,22500.0
2012-05-23 14:30:00,63.46,63.6,63.46,63.55,56500.0,47.2285,47.3327,47.2285,47.2955,56500.0
2012-05-23 14:40:00,63.55,63.74,63.5,63.74,66400.0,47.2955,47.4369,47.2583,47.4369,66400.0
2012-05-23 14:50:00,63.73,64.0,63.73,63.99,61300.0,47.4295,47.6304,47.4295,47.623,61300.0
2012-05-23 15:00:00,63.99,64.15,63.9,64.15,63500.0,47.623,47.742,47.556,47.742,63500.0
2012-05-23 15:10:00,64.15,64.18,64.02,64.17,79900.0,47.742,47.7644,47.6453,47.7569,79900.0
2012-05-23 15:20:00,64.19,64.42,64.19,64.33,79600.0,47.7718,47.943,47.7718,47.876,79600.0
2012-05-23 15:30:00,64.34,64.66,64.34,64.63,81800.0,47.8834,48.1216,47.8834,48.0993,81800.0
2012-05-23 15:40:00,64.62,64.74,64.53,64.53,94000.0,48.0918,48.1811,48.0248,48.0248,94000.0
2012-05-23 15:50:00,64.54,64.63,64.46,64.62,118800.0,48.0323,48.0993,47.9728,48.0918,118800.0
2012-05-24 09:30:00,64.12,64.62,64.11,64.22,74100.0,47.7197,48.0918,47.7123,47.7941,74100.0
2012-05-24 09:40:00,64.23,64.37,63.95,63.95,20100.0,47.8016,47.9058,47.5932,47.5932,20100.0
2012-05-24 09:50:00,63.95,64.02,63.79,63.84,60800.0,47.5932,47.6453,47.4741,47.5113,60800.0
2012-05-24 10:00:00,63.85,63.98,63.8,63.86,42600.0,47.5188,47.6155,47.4816,47.5262,42600.0
2012-05-24 10:10:00,63.86,63.9,63.77,63.85,25800.0,47.5262,47.556,47.4592,47.5188,25800.0
2012-05-24 10:20:00,63.82,63.89,63.77,63.85,65800.0,47.4964,47.5485,47.4592,47.5188,65800.0
2012-05-24 10:30:00,63.85,64.2,63.84,64.09,33700.0,47.5188,47.7793,47.5113,47.6974,33700.0
2012-05-24 10:40:00,64.08,64.1,63.9,63.9,17600.0,47.6899,47.7048,47.556,47.556,17600.0
2012-05-24 10:50:00,63.92,63.97,63.83,63.84,15200.0,47.5709,47.6081,47.5039,47.5113,15200.0
2012-05-24 11:00:00,63.85,63.87,63.71,63.71,30900.0,47.5188,47.5337,47.4146,47.4146,30900.0
2012-05-24 11:10:00,63.73,63.81,63.7,63.78,23500.0,47.4295,47.489,47.4071,47.4667,23500.0
2012-05-24 11:20:00,63.76,63.78,63.57,63.58,38500.0,47.4518,47.4667,47.3104,47.3178,38500.0
2012-05-24 11:30:00,63.58,63.6,63.43,63.45,28100.0,47.3178,47.3327,47.2062,47.2211,28100.0
2012-05-24 11:40:00,63.46,63.46,63.25,63.25,72000.0,47.2285,47.2285,47.0722,47.0722,72000.0
2012-05-24 11:50:00,63.25,63.32,63.21,63.29,50500.0,47.0722,47.1243,47.0425,47.102,50500.0
2012-05-24 12:00:00,63.3,63.3,63.06,63.15,51600.0,47.1095,47.1095,46.9308,46.9978,51600.0
2012-05-24 12:10:00,63.17,63.23,63.06,63.1,33000.0,47.0127,47.0574,46.9308,46.9606,33000.0
2012-05-24 12:20:00,63.11,63.23,63.08,63.09,69200.0,46.968,47.0574,46.9457,46.9532,69200.0
2012-05-24 12:30:00,63.09,63.23,63.08,63.18,29700.0,46.9532,47.0574,46.9457,47.0201,29700.0
2012-05-24 12:40:00,63.18,63.19,63.14,63.17,45800.0,47.0201,47.0276,46.9904,47.0127,45800.0
2012-05-24 12:50:00,63.18,63.19,63.01,63.05,77300.0,47.0201,47.0276,46.8936,46.9234,77300.0
2012-05-24 13:00:00,63.06,63.18,63.05,63.18,56200.0,46.9308,47.0201,46.9234,47.0201,56200.0
2012-05-24 13:10:00,63.18,63.27,63.16,63.2,36800.0,47.0201,47.0871,47.0053,47.035,36800.0
2012-05-24 13:20:00,63.2,63.27,63.08,63.09,36700.0,47.035,47.0871,46.9457,46.9532,36700.0
2012-05-24 13:30:00,63.08,63.13,63.05,63.1,23200.0,46.9457,46.9829,46.9234,46.9606,23200.0
2012-05-24 13:40:00,63.09,63.12,62.88,62.9,60200.0,46.9532,46.9755,46.7969,46.8118,60200.0
2012-05-24 13:50:00,62.91,62.91,62.77,62.79,72800.0,46.8192,46.8192,46.715,46.7299,72800.0
2012-05-24 14:00:00,62.8,62.98,62.78,62.97,35500.0,46.7373,46.8713,46.7225,46.8639,35500.0
2012-05-24 14:10:00,62.96,62.96,62.83,62.88,38500.0,46.8564,46.8564,46.7597,46.7969,38500.0
2012-05-24 14:20:00,62.88,62.96,62.83,62.92,44800.0,46.7969,46.8564,46.7597,46.8266,44800.0
2012-05-24 14:30:00,62.93,63.07,62.93,63.01,28100.0,46.8341,46.9383,46.8341,46.8936,28100.0
2012-05-24 14:40:00,63.01,63.01,62.83,62.92,45300.0,46.8936,46.8936,46.7597,46.8266,45300.0
2012-05-24 14:50:00,62.92,63.01,62.9,62.9,27000.0,46.8266,46.8936,46.8118,46.8118,27000.0
2012-05-24 15:00:00,62.91,63.05,62.91,62.95,48300.0,46.8192,46.9234,46.8192,46.849,48300.0
2012-05-24 15:10:00,62.96,62.97,62.87,62.92,40200.0,46.8564,46.8639,46.7894,46.8266,40200.0
2012-05-24 15:20:00,62.93,63.24,62.9,63.2,76300.0,46.8341,47.0648,46.8118,47.035,76300.0
2012-05-24 15:30:00,63.2,63.31,63.1,63.15,60800.0,47.035,47.1169,46.9606,46.9978,60800.0
2012-05-24 15:40:00,63.15,63.3,63.14,63.29,93100.0,46.9978,47.1095,46.9904,47.102,93100.0
2012-05-24 15:50:00,63.29,63.37,63.27,63.33,171500.0,47.102,47.1615,47.0871,47.1318,171500.0
2012-05-25 09:30:00,62.88,63.75,62.88,63.75,99600.0,46.7969,47.4444,46.7969,47.4444,99600.0
2012-05-25 09:40:00,63.74,63.85,63.61,63.81,66900.0,47.4369,47.5188,47.3402,47.489,66900.0
2012-05-25 09:50:00,63.82,64.09,63.75,64.03,32700.0,47.4964,47.6974,47.4444,47.6527,32700.0
2012-05-25 10:00:00,64.02,64.05,63.75,63.83,43300.0,47.6453,47.6676,47.4444,47.5039,43300.0
2012-05-25 10:10:00,63.83,63.94,63.71,63.89,50900.0,47.5039,47.5858,47.4146,47.5485,50900.0
2012-05-25 10:20:00,63.9,63.95,63.82,63.88,36600.0,47.556,47.5932,47.4964,47.5411,36600.0
2012-05-25 10:30:00,63.87,64.1,63.87,64.07,30400.0,47.5337,47.7048,47.5337,47.6825,30400.0
2012-05-25 10:40:00,64.08,64.13,63.98,64.02,63300.0,47.6899,47.7272,47.6155,47.6453,63300.0
2012-05-25 10:50:00,64.04,64.06,63.94,63.94,37500.0,47.6602,47.6751,47.5858,47.5858,37500.0
2012-05-25 11:00:00,63.94,64.03,63.92,63.92,38900.0,47.5858,47.6527,47.5709,47.5709,38900.0
2012-05-25 11:10:00,63.92,63.94,63.77,63.8,39100.0,47.5709,47.5858,47.4592,47.4816,39100.0
2012-05-25 11:20:00,63.81,63.9,63.79,63.84,38600.0,47.489,47.556,47.4741,47.5113,38600.0
2012-05-25 11:30:00,63.84,63.84,63.77,63.81,44300.0,47.5113,47.5113,47.4592,47.489,44300.0
2012-05-25 11:40:00,63.8,63.9,63.8,63.86,59100.0,47.4816,47.556,47.4816,47.5262,59100.0
2012-05-25 11:50:00,63.86,64.02,63.86,64.01,32500.0,47.5262,47.6453,47.5262,47.6379,32500.0
2012-05-25 12:00:00,63.98,64.01,63.9,63.96,30200.0,47.6155,47.6379,47.556,47.6006,30200.0
2012-05-25 12:10:00,63.96,63.96,63.87,63.88,24300.0,47.6006,47.6006,47.5337,47.5411,24300.0
2012-05-25 12:20:00,63.88,63.91,63.75,63.76,26700.0,47.5411,47.5634,47.4444,47.4518,26700.0
2012-05-25 12:30:00,63.76,63.8,63.75,63.79,56500.0,47.4518,47.4816,47.4444,47.4741,56500.0
2012-05-25 12:40:00,63.76,63.8,63.75,63.76,19600.0,47.4518,47.4816,47.4444,47.4518,19600.0
2012-05-25 12:50:00,63.77,63.83,63.75,63.81,32200.0,47.4592,47.5039,47.4444,47.489,32200.0
2012-05-25 13:00:00,63.81,63.81,63.75,63.77,21500.0,47.489,47.489,47.4444,47.4592,21500.0
2012-05-25 13:10:00,63.78,63.8,63.77,63.8,29200.0,47.4667,47.4816,47.4592,47.4816,29200.0
2012-05-25 13:20:00,63.79,63.8,63.68,63.69,25300.0,47.4741,47.4816,47.3923,47.3997,25300.0
2012-05-25 13:30:00,63.7,63.75,63.7,63.73,16700.0,47.4071,47.4444,47.4071,47.4295,16700.0
2012-05-25 13:40:00,63.74,63.77,63.7,63.72,86600.0,47.4369,47.4592,47.4071,47.422,86600.0
2012-05-25 13:50:00,63.72,63.72,63.65,63.69,23200.0,47.422,47.422,47.3699,47.3997,23200.0
2012-05-25 14:00:00,63.7,63.72,63.69,63.7,22100.0,47.4071,47.422,47.3997,47.4071,22100.0
2012-05-25 14:10:00,63.7,63.71,63.62,63.63,33100.0,47.4071,47.4146,47.3476,47.355,33100.0
2012-05-25 14:20:00,63.63,63.64,63.56,63.58,42600.0,47.355,47.3625,47.303,47.3178,42600.0
2012-05-25 14:30:00,63.59,63.62,63.55,63.61,27900.0,47.3253,47.3476,47.2955,47.3402,27900.0
2012-05-25 14:40:00,63.6,63.6,63.46,63.55,29500.0,47.3327,47.3327,47.2285,47.2955,29500.0
2012-05-25 14:50:00,63.55,63.62,63.54,63.59,30500.0,47.2955,47.3476,47.2881,47.3253,30500.0
2012-05-25 15:00:00,63.6,63.65,63.51,63.52,32800.0,47.3327,47.3699,47.2657,47.2732,32800.0
2012-05-25 15:10:00,63.53,63.56,63.5,63.51,38000.0,47.2806,47.303,47.2583,47.2657,38000.0
2012-05-25 15:20:00,63.5,63.51,63.37,63.48,45600.0,47.2583,47.2657,47.1615,47.2434,45600.0
2012-05-25 15:30:00,63.47,63.55,63.41,63.51,49000.0,47.236,47.2955,47.1913,47.2657,49000.0
2012-05-25 15:40:00,63.52,63.62,63.49,63.54,52100.0,47.2732,47.3476,47.2509,47.2881,52100.0
2012-05-25 15:50:00,63.55,63.56,63.49,63.54,73500.0,47.2955,47.303,47.2509,47.2881,73500.0
2012-05-29 09:30:00,64.06,64.09,63.83,63.93,44200.0,47.6751,47.6974,47.5039,47.5783,44200.0
2012-05-29 09:40:00,63.93,64.17,63.85,64.03,35500.0,47.5783,47.7569,47.5188,47.6527,35500.0
2012-05-29 09:50:00,64.03,64.13,64.01,64.1,70400.0,47.6527,47.7272,47.6379,47.7048,70400.0
2012-05-29 10:00:00,64.1,64.2,63.98,64.09,67500.0,47.7048,47.7793,47.6155,47.6974,67500.0
2012-05-29 10:10:00,64.09,64.34,64.08,64.33,35100.0,47.6974,47.8834,47.6899,47.876,35100.0
2012-05-29 10:20:00,64.32,64.33,64.11,64.12,30800.0,47.8686,47.876,47.7123,47.7197,30800.0
2012-05-29 10:30:00,64.12,64.27,64.1,64.11,30300.0,47.7197,47.8313,47.7048,47.7123,30300.0
2012-05-29 10:40:00,64.1,64.17,64.1,64.14,42500.0,47.7048,47.7569,47.7048,47.7346,42500.0
2012-05-29 10:50:00,64.15,64.17,64.07,64.15,32000.0,47.742,47.7569,47.6825,47.742,32000.0
2012-05-29 11:00:00,64.15,64.16,64.13,64.14,28800.0,47.742,47.7495,47.7272,47.7346,28800.0
2012-05-29 11:10:00,64.14,64.14,64.04,64.06,25700.0,47.7346,47.7346,47.6602,47.6751,25700.0
2012-05-29 11:20:00,64.06,64.06,63.95,64.0,33900.0,47.6751,47.6751,47.5932,47.6304,33900.0
2012-05-29 11:30:00,63.99,64.01,63.82,63.88,29900.0,47.623,47.6379,47.4964,47.5411,29900.0
2012-05-29 11:40:00,63.87,63.91,63.72,63.76,33800.0,47.5337,47.5634,47.422,47.4518,33800.0
2012-05-29 11:50:00,63.77,63.84,63.74,63.79,25900.0,47.4592,47.5113,47.4369,47.4741,25900.0
2012-05-29 12:00:00,63.78,63.83,63.73,63.74,26800.0,47.4667,47.5039,47.4295,47.4369,26800.0
2012-05-29 12:10:00,63.75,63.78,63.73,63.74,24500.0,47.4444,47.4667,47.4295,47.4369,24500.0
2012-05-29 12:20:00,63.74,63.84,63.73,63.81,11100.0,47.4369,47.5113,47.4295,47.489,11100.0
2012-05-29 12:30:00,63.83,63.83,63.76,63.78,19500.0,47.5039,47.5039,47.4518,47.4667,19500.0
2012-05-29 12:40:00,63.78,63.84,63.78,63.78,15700.0,47.4667,47.5113,47.4667,47.4667,15700.0
2012-05-29 12:50:00,63.79,63.87,63.78,63.82,20400.0,47.4741,47.5337,47.4667,47.4964,20400.0
2012-05-29 13:00:00,63.82,63.85,63.81,63.83,14800.0,47.4964,47.5188,47.489,47.5039,14800.0
2012-05-29 13:10:00,63.85,63.91,63.84,63.9,28400.0,47.5188,47.5634,47.5113,47.556,28400.0
2012-05-29 13:20:00,63.9,63.9,63.85,63.86,11900.0,47.556,47.556,47.5188,47.5262,11900.0
2012-05-29 13:30:00,63.86,63.94,63.85,63.93,20700.0,47.5262,47.5858,47.5188,47.5783,20700.0
2012-05-29 13:40:00,63.93,64.02,63.93,63.99,15600.0,47.5783,47.6453,47.5783,47.623,15600.0
2012-05-29 13:50:00,63.98,64.02,63.96,64.02,20500.0,47.6155,47.6453,47.6006,47.6453,20500.0
2012-05-29 14:00:00,64.01,64.02,63.95,63.95,23200.0,47.6379,47.6453,47.5932,47.5932,23200.0
2012-05-29 14:10:00,63.95,64.05,63.94,64.03,25900.0,47.5932,47.6676,47.5858,47.6527,25900.0
2012-05-29 14:20:00,64.02,64.02,63.96,63.97,19300.0,47.6453,47.6453,47.6006,47.6081,19300.0
2012-05-29 14:30:00,63.97,64.03,63.97,63.98,17300.0,47.6081,47.6527,47.6081,47.6155,17300.0
2012-05-29 14:40:00,63.97,64.02,63.97,64.02,18700.0,47.6081,47.6453,47.6081,47.6453,18700.0
2012-05-29 14:50:00,64.02,64.06,64.01,64.04,29000.0,47.6453,47.6751,47.6379,47.6602,29000.0
2012-05-29 15:00:00,64.04,64.05,63.99,64.03,35600.0,47.6602,47.6676,47.623,47.6527,35600.0
2012-05-29 15:10:00,64.03,64.14,64.03,64.12,31200.0,47.6527,47.7346,47.6527,47.7197,31200.0
2012-05-29 15:20:00,64.13,64.17,64.1,64.17,29100.0,47.7272,47.7569,47.7048,47.7569,29100.0
2012-05-29 15:30:00,64.16,64.24,64.1,64.21,42600.0,47.7495,47.809,47.7048,47.7867,42600.0
2012-05-29 15:40:00,64.21,64.4,64.19,64.38,37400.0,47.7867,47.9281,47.7718,47.9132,37400.0
2012-05-29 15:50:00,64.37,64.39,64.27,64.36,64900.0,47.9058,47.9207,47.8313,47.8983,64900.0
2012-05-30 09:30:00,63.92,64.06,63.69,63.92,53200.0,47.5709,47.6751,47.3997,47.5709,53200.0
2012-05-30 09:40:00,63.95,64.07,63.84,63.86,40600.0,47.5932,47.6825,47.5113,47.5262,40600.0
2012-05-30 09:50:00,63.85,63.98,63.85,63.9,27400.0,47.5188,47.6155,47.5188,47.556,27400.0
2012-05-30 10:00:00,63.9,64.02,63.78,63.89,50200.0,47.556,47.6453,47.4667,47.5485,50200.0
2012-05-30 10:10:00,63.89,63.95,63.8,63.8,23800.0,47.5485,47.5932,47.4816,47.4816,23800.0
2012-05-30 10:20:00,63.83,63.83,63.73,63.78,71500.0,47.5039,47.5039,47.4295,47.4667,71500.0
2012-05-30 10:30:00,63.78,63.83,63.7,63.72,27700.0,47.4667,47.5039,47.4071,47.422,27700.0
2012-05-30 10:40:00,63.74,63.77,63.6,63.62,28900.0,47.4369,47.4592,47.3327,47.3476,28900.0
2012-05-30 10:50:00,63.61,63.63,63.5,63.55,28200.0,47.3402,47.355,47.2583,47.2955,28200.0
2012-05-30 11:00:00,63.57,63.76,63.52,63.75,28200.0,47.3104,47.4518,47.2732,47.4444,28200.0
2012-05-30 11:10:00,63.75,63.8,63.73,63.76,44700.0,47.4444,47.4816,47.4295,47.4518,44700.0
2012-05-30 11:20:00,63.77,63.79,63.66,63.76,22600.0,47.4592,47.4741,47.3774,47.4518,22600.0
2012-05-30 11:30:00,63.75,63.79,63.66,63.74,19300.0,47.4444,47.4741,47.3774,47.4369,19300.0
2012-05-30 11:40:00,63.74,63.83,63.74,63.76,19800.0,47.4369,47.5039,47.4369,47.4518,19800.0
2012-05-30 11:50:00,63.78,63.86,63.75,63.85,25200.0,47.4667,47.5262,47.4444,47.5188,25200.0
2012-05-30 12:00:00,63.83,63.86,63.72,63.85,29400.0,47.5039,47.5262,47.422,47.5188,29400.0
2012-05-30 12:10:00,63.84,63.88,63.8,63.82,19400.0,47.5113,47.5411,47.4816,47.4964,19400.0
2012-05-30 12:20:00,63.82,63.87,63.75,63.8,34800.0,47.4964,47.5337,47.4444,47.4816,34800.0
2012-05-30 12:30:00,63.79,63.88,63.79,63.83,9900.0,47.4741,47.5411,47.4741,47.5039,9900.0
2012-05-30 12:40:00,63.83,63.93,63.81,63.91,11500.0,47.5039,47.5783,47.489,47.5634,11500.0
2012-05-30 12:50:00,63.92,63.96,63.92,63.95,24100.0,47.5709,47.6006,47.5709,47.5932,24100.0
2012-05-30 13:00:00,63.96,63.96,63.89,63.9,23900.0,47.6006,47.6006,47.5485,47.556,23900.0
2012-05-30 13:10:00,63.9,63.94,63.86,63.91,10800.0,47.556,47.5858,47.5262,47.5634,10800.0
2012-05-30 13:20:00,63.93,63.97,63.9,63.94,15700.0,47.5783,47.6081,47.556,47.5858,15700.0
2012-05-30 13:30:00,63.93,64.09,63.93,64.06,45000.0,47.5783,47.6974,47.5783,47.6751,45000.0
2012-05-30 13:40:00,64.05,64.14,64.03,64.1,25500.0,47.6676,47.7346,47.6527,47.7048,25500.0
2012-05-30 13:50:00,64.1,64.12,64.01,64.02,27100.0,47.7048,47.7197,47.6379,47.6453,27100.0
2012-05-30 14:00:00,64.02,64.02,63.93,63.93,31500.0,47.6453,47.6453,47.5783,47.5783,31500.0
2012-05-30 14:10:00,63.93,64.02,63.89,64.02,12900.0,47.5783,47.6453,47.5485,47.6453,12900.0
2012-05-30 14:20:00,64.03,64.04,63.94,63.98,30100.0,47.6527,47.6602,47.5858,47.6155,30100.0
2012-05-30 14:30:00,63.99,64.0,63.89,63.91,33200.0,47.623,47.6304,47.5485,47.5634,33200.0
2012-05-30 14:40:00,63.92,64.04,63.91,63.95,16700.0,47.5709,47.6602,47.5634,47.5932,16700.0
2012-05-30 14:50:00,63.95,64.02,63.94,63.97,29000.0,47.5932,47.6453,47.5858,47.6081,29000.0
2012-05-30 15:00:00,63.97,64.02,63.88,63.94,27800.0,47.6081,47.6453,47.5411,47.5858,27800.0
2012-05-30 15:10:00,63.94,63.94,63.84,63.9,34500.0,47.5858,47.5858,47.5113,47.556,34500.0
2012-05-30 15:20:00,63.89,64.05,63.85,64.03,47500.0,47.5485,47.6676,47.5188,47.6527,47500.0
2012-05-30 15:30:00,64.0,64.02,63.91,63.98,36400.0,47.6304,47.6453,47.5634,47.6155,36400.0
2012-05-30 15:40:00,63.98,64.0,63.89,63.94,45900.0,47.6155,47.6304,47.5485,47.5858,45900.0
2012-05-30 15:50:00,63.94,64.01,63.83,63.85,83400.0,47.5858,47.6379,47.5039,47.5188,83400.0
2012-05-31 09:30:00,63.82,64.0,63.68,63.8,38800.0,47.4964,47.6304,47.3923,47.4816,38800.0
2012-05-31 09:40:00,63.82,63.84,63.63,63.65,48300.0,47.4964,47.5113,47.355,47.3699,48300.0
2012-05-31 09:50:00,63.63,63.64,63.43,63.5,29000.0,47.355,47.3625,47.2062,47.2583,29000.0
2012-05-31 10:00:00,63.51,63.6,63.48,63.52,64200.0,47.2657,47.3327,47.2434,47.2732,64200.0
2012-05-31 10:10:00,63.53,63.69,63.53,63.63,31100.0,47.2806,47.3997,47.2806,47.355,31100.0
2012-05-31 10:20:00,63.63,63.69,63.59,63.67,21600.0,47.355,47.3997,47.3253,47.3848,21600.0
2012-05-31 10:30:00,63.67,63.68,63.48,63.51,28200.0,47.3848,47.3923,47.2434,47.2657,28200.0
2012-05-31 10:40:00,63.5,63.52,63.38,63.4,32600.0,47.2583,47.2732,47.169,47.1839,32600.0
2012-05-31 10:50:00,63.4,63.48,63.34,63.4,37000.0,47.1839,47.2434,47.1392,47.1839,37000.0
2012-05-31 11:00:00,63.4,63.42,63.28,63.41,30600.0,47.1839,47.1988,47.0946,47.1913,30600.0
2012-05-31 11:10:00,63.41,63.44,63.35,63.4,33300.0,47.1913,47.2136,47.1467,47.1839,33300.0
2012-05-31 11:20:00,63.42,63.53,63.39,63.53,20400.0,47.1988,47.2806,47.1764,47.2806,20400.0
2012-05-31 11:30:00,63.53,63.7,63.5,63.64,42200.0,47.2806,47.4071,47.2583,47.3625,42200.0
2012-05-31 11:40:00,63.64,63.69,63.6,63.62,28200.0,47.3625,47.3997,47.3327,47.3476,28200.0
2012-05-31 11:50:00,63.64,63.69,63.63,63.65,20700.0,47.3625,47.3997,47.355,47.3699,20700.0
2012-05-31 12:00:00,63.65,63.78,63.65,63.78,21000.0,47.3699,47.4667,47.3699,47.4667,21000.0
2012-05-31 12:10:00,63.77,63.84,63.73,63.78,12800.0,47.4592,47.5113,47.4295,47.4667,12800.0
2012-05-31 12:20:00,63.79,64.04,63.79,63.94,20200.0,47.4741,47.6602,47.4741,47.5858,20200.0
2012-05-31 12:30:00,63.95,63.99,63.73,63.75,16200.0,47.5932,47.623,47.4295,47.4444,16200.0
2012-05-31 12:40:00,63.75,63.83,63.73,63.83,31900.0,47.4444,47.5039,47.4295,47.5039,31900.0
2012-05-31 12:50:00,63.82,63.87,63.74,63.75,10400.0,47.4964,47.5337,47.4369,47.4444,10400.0
2012-05-31 13:00:00,63.75,64.03,63.75,63.93,21500.0,47.4444,47.6527,47.4444,47.5783,21500.0
2012-05-31 13:10:00,63.95,64.01,63.9,63.98,12400.0,47.5932,47.6379,47.556,47.6155,12400.0
2012-05-31 13:20:00,63.97,63.98,63.84,63.86,14200.0,47.6081,47.6155,47.5113,47.5262,14200.0
2012-05-31 13:30:00,63.85,63.91,63.76,63.8,18400.0,47.5188,47.5634,47.4518,47.4816,18400.0
2012-05-31 13:40:00,63.81,63.86,63.77,63.8,16900.0,47.489,47.5262,47.4592,47.4816,16900.0
2012-05-31 13:50:00,63.79,63.81,63.74,63.76,20700.0,47.4741,47.489,47.4369,47.4518,20700.0
2012-05-31 14:00:00,63.75,63.9,63.75,63.86,30500.0,47.4444,47.556,47.4444,47.5262,30500.0
2012-05-31 14:10:00,63.88,63.92,63.85,63.91,21100.0,47.5411,47.5709,47.5188,47.5634,21100.0
2012-05-31 14:20:00,63.91,63.96,63.85,63.86,29600.0,47.5634,47.6006,47.5188,47.5262,29600.0
2012-05-31 14:30:00,63.86,63.98,63.84,63.96,38600.0,47.5262,47.6155,47.5113,47.6006,38600.0
2012-05-31 14:40:00,63.95,64.03,63.94,64.02,32800.0,47.5932,47.6527,47.5858,47.6453,32800.0
2012-05-31 14:50:00,64.03,64.09,63.95,64.08,28200.0,47.6527,47.6974,47.5932,47.6899,28200.0
2012-05-31 15:00:00,64.08,64.08,63.99,64.05,42100.0,47.6899,47.6899,47.623,47.6676,42100.0
2012-05-31 15:10:00,64.05,64.14,64.05,64.12,30800.0,47.6676,47.7346,47.6676,47.7197,30800.0
2012-05-31 15:20:00,64.12,64.35,64.12,64.34,44600.0,47.7197,47.8909,47.7197,47.8834,44600.0
2012-05-31 15:30:00,64.34,64.54,64.34,64.52,106000.0,47.8834,48.0323,47.8834,48.0174,106000.0
2012-05-31 15:40:00,64.52,64.53,64.19,64.21,134500.0,48.0174,48.0248,47.7718,47.7867,134500.0
2012-05-31 15:50:00,64.2,64.2,64.02,64.03,189300.0,47.7793,47.7793,47.6453,47.6527,189300.0
2012-06-01 09:30:00,63.14,63.27,63.0,63.06,65100.0,46.9904,47.0871,46.8862,46.9308,65100.0
2012-06-01 09:40:00,63.08,63.27,63.0,63.07,42500.0,46.9457,47.0871,46.8862,46.9383,42500.0
2012-06-01 09:50:00,63.08,63.11,62.87,62.97,48400.0,46.9457,46.968,46.7894,46.8639,48400.0
2012-06-01 10:00:00,62.97,63.19,62.95,63.14,75100.0,46.8639,47.0276,46.849,46.9904,75100.0
2012-06-01 10:10:00,63.14,63.17,62.99,63.05,53600.0,46.9904,47.0127,46.8787,46.9234,53600.0
2012-06-01 10:20:00,63.05,63.11,62.96,63.07,44900.0,46.9234,46.968,46.8564,46.9383,44900.0
2012-06-01 10:30:00,63.07,63.1,63.0,63.09,50500.0,46.9383,46.9606,46.8862,46.9532,50500.0
2012-06-01 10:40:00,63.08,63.15,63.03,63.15,23100.0,46.9457,46.9978,46.9085,46.9978,23100.0
2012-06-01 10:50:00,63.15,63.33,63.13,63.28,39500.0,46.9978,47.1318,46.9829,47.0946,39500.0
2012-06-01 11:00:00,63.27,63.28,63.09,63.09,29000.0,47.0871,47.0946,46.9532,46.9532,29000.0
2012-06-01 11:10:00,63.08,63.23,63.08,63.21,28900.0,46.9457,47.0574,46.9457,47.0425,28900.0
2012-06-01 11:20:00,63.21,63.26,63.15,63.22,26700.0,47.0425,47.0797,46.9978,47.0499,26700.0
2012-06-01 11:30:00,63.19,63.26,63.14,63.14,21700.0,47.0276,47.0797,46.9904,46.9904,21700.0
2012-06-01 11:40:00,63.14,63.18,63.11,63.14,24000.0,46.9904,47.0201,46.968,46.9904,24000.0
2012-06-01 11:50:00,63.14,63.22,63.14,63.19,35100.0,46.9904,47.0499,46.9904,47.0276,35100.0
2012-06-01 12:00:00,63.19,63.19,63.13,63.17,19400.0,47.0276,47.0276,46.9829,47.0127,19400.0
2012-06-01 12:10:00,63.16,63.28,63.15,63.28,64300.0,47.0053,47.0946,46.9978,47.0946,64300.0
2012-06-01 12:20:00,63.28,63.29,63.1,63.16,29400.0,47.0946,47.102,46.9606,47.0053,29400.0
2012-06-01 12:30:00,63.15,63.17,63.11,63.15,24800.0,46.9978,47.0127,46.968,46.9978,24800.0
2012-06-01 12:40:00,63.15,63.18,63.13,63.16,22000.0,46.9978,47.0201,46.9829,47.0053,22000.0
2012-06-01 12:50:00,63.15,63.16,63.09,63.1,20500.0,46.9978,47.0053,46.9532,46.9606,20500.0
2012-06-01 13:00:00,63.1,63.1,63.03,63.06,28600.0,46.9606,46.9606,46.9085,46.9308,28600.0
2012-06-01 13:10:00,63.07,63.16,63.07,63.15,26300.0,46.9383,47.0053,46.9383,46.9978,26300.0
2012-06-01 13:20:00,63.15,63.16,63.03,63.05,21200.0,46.9978,47.0053,46.9085,46.9234,21200.0
2012-06-01 13:30:00,63.05,63.07,62.95,62.95,44000.0,46.9234,46.9383,46.849,46.849,44000.0
2012-06-01 13:40:00,62.96,63.13,62.95,63.1,23800.0,46.8564,46.9829,46.849,46.9606,23800.0
2012-06-01 13:50:00,63.09,63.09,62.95,62.99,21000.0,46.9532,46.9532,46.849,46.8787,21000.0
2012-06-01 14:00:00,63.0,63.0,62.9,62.9,36900.0,46.8862,46.8862,46.8118,46.8118,36900.0
2012-06-01 14:10:00,62.9,62.91,62.83,62.9,39900.0,46.8118,46.8192,46.7597,46.8118,39900.0
2012-06-01 14:20:00,62.89,63.04,62.88,62.96,28100.0,46.8043,46.916,46.7969,46.8564,28100.0
2012-06-01 14:30:00,62.96,63.08,62.96,63.08,43700.0,46.8564,46.9457,46.8564,46.9457,43700.0
2012-06-01 14:40:00,63.07,63.07,62.96,62.96,40700.0,46.9383,46.9383,46.8564,46.8564,40700.0
2012-06-01 14:50:00,62.96,63.02,62.87,62.88,40600.0,46.8564,46.9011,46.7894,46.7969,40600.0
2012-06-01 15:00:00,62.91,62.95,62.84,62.92,34100.0,46.8192,46.849,46.7671,46.8266,34100.0
2012-06-01 15:10:00,62.92,63.02,62.86,62.87,34900.0,46.8266,46.9011,46.782,46.7894,34900.0
2012-06-01 15:20:00,62.87,62.93,62.82,62.83,42900.0,46.7894,46.8341,46.7522,46.7597,42900.0
2012-06-01 15:30:00,62.84,62.91,62.74,62.76,57700.0,46.7671,46.8192,46.6927,46.7076,57700.0
2012-06-01 15:40:00,62.75,62.85,62.73,62.75,66300.0,46.7001,46.7746,46.6852,46.7001,66300.0
2012-06-01 15:50:00,62.74,62.79,62.68,62.71,113300.0,46.6927,46.7299,46.648,46.6704,113300.0
2012-06-04 09:30:00,62.88,63.01,62.75,62.79,33700.0,46.7969,46.8936,46.7001,46.7299,33700.0
2012-06-04 09:40:00,62.78,62.84,62.75,62.78,46100.0,46.7225,46.7671,46.7001,46.7225,46100.0
2012-06-04 09:50:00,62.8,62.84,62.7,62.83,38000.0,46.7373,46.7671,46.6629,46.7597,38000.0
2012-06-04 10:00:00,62.84,62.84,62.75,62.8,56700.0,46.7671,46.7671,46.7001,46.7373,56700.0
2012-06-04 10:10:00,62.82,62.89,62.75,62.83,31400.0,46.7522,46.8043,46.7001,46.7597,31400.0
2012-06-04 10:20:00,62.84,62.9,62.76,62.77,31900.0,46.7671,46.8118,46.7076,46.715,31900.0
2012-06-04 10:30:00,62.78,62.79,62.5,62.52,56700.0,46.7225,46.7299,46.5141,46.529,56700.0
2012-06-04 10:40:00,62.53,62.69,62.53,62.66,46200.0,46.5364,46.6555,46.5364,46.6331,46200.0
2012-06-04 10:50:00,62.67,62.72,62.62,62.65,54600.0,46.6406,46.6778,46.6034,46.6257,54600.0
2012-06-04 11:00:00,62.65,62.7,62.49,62.5,28800.0,46.6257,46.6629,46.5066,46.5141,28800.0
2012-06-04 11:10:00,62.5,62.51,62.23,62.23,99600.0,46.5141,46.5215,46.3131,46.3131,99600.0
2012-06-04 11:20:00,62.22,62.36,62.22,62.23,56900.0,46.3057,46.4099,46.3057,46.3131,56900.0
2012-06-04 11:30:00,62.24,62.27,62.09,62.12,53900.0,46.3206,46.3429,46.2089,46.2313,53900.0
2012-06-04 11:40:00,62.11,62.14,62.05,62.05,30500.0,46.2238,46.2462,46.1792,46.1792,30500.0
2012-06-04 11:50:00,62.05,62.05,61.95,61.97,67500.0,46.1792,46.1792,46.1047,46.1196,67500.0
2012-06-04 12:00:00,61.95,62.0,61.94,61.96,36500.0,46.1047,46.142,46.0973,46.1122,36500.0
2012-06-04 12:10:00,61.96,61.96,61.83,61.84,31900.0,46.1122,46.1122,46.0154,46.0229,31900.0
2012-06-04 12:20:00,61.85,61.85,61.75,61.77,38900.0,46.0303,46.0303,45.9559,45.9708,38900.0
2012-06-04 12:30:00,61.77,61.77,61.59,61.61,69400.0,45.9708,45.9708,45.8368,45.8517,69400.0
2012-06-04 12:40:00,61.59,61.62,61.55,61.55,42000.0,45.8368,45.8592,45.8071,45.8071,42000.0
2012-06-04 12:50:00,61.55,61.63,61.54,61.57,32900.0,45.8071,45.8666,45.7996,45.8219,32900.0
2012-06-04 13:00:00,61.57,61.68,61.57,61.64,27000.0,45.8219,45.9038,45.8219,45.874,27000.0
2012-06-04 13:10:00,61.64,61.7,61.58,61.65,37400.0,45.874,45.9187,45.8294,45.8815,37400.0
2012-06-04 13:20:00,61.66,61.76,61.62,61.75,23500.0,45.8889,45.9633,45.8592,45.9559,23500.0
2012-06-04 13:30:00,61.75,62.01,61.74,61.99,26100.0,45.9559,46.1494,45.9485,46.1345,26100.0
2012-06-04 13:40:00,61.99,62.02,61.88,61.88,27300.0,46.1345,46.1568,46.0527,46.0527,27300.0
2012-06-04 13:50:00,61.88,61.96,61.8,61.86,36000.0,46.0527,46.1122,45.9931,46.0378,36000.0
2012-06-04 14:00:00,61.87,61.95,61.84,61.85,32200.0,46.0452,46.1047,46.0229,46.0303,32200.0
2012-06-04 14:10:00,61.87,61.95,61.81,61.94,45600.0,46.0452,46.1047,46.0006,46.0973,45600.0
2012-06-04 14:20:00,61.91,62.0,61.9,61.99,53600.0,46.075,46.142,46.0675,46.1345,53600.0
2012-06-04 14:30:00,61.98,62.25,61.93,62.18,38200.0,46.1271,46.328,46.0899,46.2759,38200.0
2012-06-04 14:40:00,62.17,62.22,62.12,62.12,27800.0,46.2685,46.3057,46.2313,46.2313,27800.0
2012-06-04 14:50:00,62.11,62.12,62.02,62.02,46800.0,46.2238,46.2313,46.1568,46.1568,46800.0
2012-06-04 15:00:00,62.01,62.03,61.97,61.97,43200.0,46.1494,46.1643,46.1196,46.1196,43200.0
2012-06-04 15:10:00,61.97,62.01,61.87,62.0,34800.0,46.1196,46.1494,46.0452,46.142,34800.0
2012-06-04 15:20:00,62.01,62.04,61.9,61.99,51700.0,46.1494,46.1717,46.0675,46.1345,51700.0
2012-06-04 15:30:00,61.98,61.99,61.81,61.92,51600.0,46.1271,46.1345,46.0006,46.0824,51600.0
2012-06-04 15:40:00,61.91,62.03,61.88,61.98,87000.0,46.075,46.1643,46.0527,46.1271,87000.0
2012-06-04 15:50:00,61.99,62.04,61.97,61.98,215600.0,46.1345,46.1717,46.1196,46.1271,215600.0
2012-06-05 09:30:00,61.76,61.96,61.67,61.87,76100.0,45.9633,46.1122,45.8964,46.0452,76100.0
2012-06-05 09:40:00,61.87,61.99,61.78,61.8,37600.0,46.0452,46.1345,45.9782,45.9931,37600.0
2012-06-05 09:50:00,61.8,62.02,61.78,61.98,56000.0,45.9931,46.1568,45.9782,46.1271,56000.0
2012-06-05 10:00:00,61.95,62.18,61.93,62.05,28700.0,46.1047,46.2759,46.0899,46.1792,28700.0
2012-06-05 10:10:00,62.06,62.08,61.94,61.98,29800.0,46.1866,46.2015,46.0973,46.1271,29800.0
2012-06-05 10:20:00,61.99,62.07,61.91,61.96,114200.0,46.1345,46.1941,46.075,46.1122,114200.0
2012-06-05 10:30:00,61.98,62.02,61.9,61.97,29200.0,46.1271,46.1568,46.0675,46.1196,29200.0
2012-06-05 10:40:00,61.97,61.98,61.88,61.92,32400.0,46.1196,46.1271,46.0527,46.0824,32400.0
2012-06-05 10:50:00,61.92,61.94,61.78,61.92,31000.0,46.0824,46.0973,45.9782,46.0824,31000.0
2012-06-05 11:00:00,61.93,61.94,61.88,61.92,21000.0,46.0899,46.0973,46.0527,46.0824,21000.0
2012-06-05 11:10:00,61.92,62.02,61.92,61.99,20100.0,46.0824,46.1568,46.0824,46.1345,20100.0
2012-06-05 11:20:00,61.99,62.02,61.9,61.9,43400.0,46.1345,46.1568,46.0675,46.0675,43400.0
2012-06-05 11:30:00,61.9,61.92,61.75,61.75,74700.0,46.0675,46.0824,45.9559,45.9559,74700.0
2012-06-05 11:40:00,61.76,61.77,61.55,61.55,56800.0,45.9633,45.9708,45.8071,45.8071,56800.0
2012-06-05 11:50:00,61.55,61.71,61.55,61.63,51700.0,45.8071,45.9261,45.8071,45.8666,51700.0
2012-06-05 12:00:00,61.63,61.85,61.63,61.78,24100.0,45.8666,46.0303,45.8666,45.9782,24100.0
2012-06-05 12:10:00,61.78,61.8,61.74,61.8,28700.0,45.9782,45.9931,45.9485,45.9931,28700.0
2012-06-05 12:20:00,61.8,61.84,61.59,61.69,83700.0,45.9931,46.0229,45.8368,45.9112,83700.0
2012-06-05 12:30:00,61.7,61.94,61.7,61.86,34000.0,45.9187,46.0973,45.9187,46.0378,34000.0
2012-06-05 12:40:00,61.86,61.87,61.78,61.79,15700.0,46.0378,46.0452,45.9782,45.9857,15700.0
2012-06-05 12:50:00,61.8,61.88,61.77,61.85,20900.0,45.9931,46.0527,45.9708,46.0303,20900.0
2012-06-05 13:00:00,61.84,61.89,61.79,61.85,16500.0,46.0229,46.0601,45.9857,46.0303,16500.0
2012-06-05 13:10:00,61.85,61.89,61.78,61.82,23900.0,46.0303,46.0601,45.9782,46.008,23900.0
2012-06-05 13:20:00,61.81,61.92,61.8,61.92,19900.0,46.0006,46.0824,45.9931,46.0824,19900.0
2012-06-05 13:30:00,61.92,61.97,61.86,61.88,27100.0,46.0824,46.1196,46.0378,46.0527,27100.0
2012-06-05 13:40:00,61.88,62.01,61.86,62.0,18500.0,46.0527,46.1494,46.0378,46.142,18500.0
2012-06-05 13:50:00,62.0,62.05,61.98,62.02,26500.0,46.142,46.1792,46.1271,46.1568,26500.0
2012-06-05 14:00:00,62.02,62.14,62.0,62.1,29000.0,46.1568,46.2462,46.142,46.2164,29000.0
2012-06-05 14:10:00,62.09,62.1,61.97,61.97,76400.0,46.2089,46.2164,46.1196,46.1196,76400.0
2012-06-05 14:20:00,61.96,62.01,61.92,61.99,32000.0,46.1122,46.1494,46.0824,46.1345,32000.0
2012-06-05 14:30:00,61.99,62.03,61.97,61.97,32500.0,46.1345,46.1643,46.1196,46.1196,32500.0
2012-06-05 14:40:00,61.98,62.02,61.94,61.99,41200.0,46.1271,46.1568,46.0973,46.1345,41200.0
2012-06-05 14:50:00,62.0,62.03,61.95,61.99,44100.0,46.142,46.1643,46.1047,46.1345,44100.0
2012-06-05 15:00:00,62.0,62.05,61.97,61.97,51000.0,46.142,46.1792,46.1196,46.1196,51000.0
2012-06-05 15:10:00,61.96,62.02,61.96,62.0,45500.0,46.1122,46.1568,46.1122,46.142,45500.0
2012-06-05 15:20:00,62.0,62.01,61.96,61.98,66100.0,46.142,46.1494,46.1122,46.1271,66100.0
2012-06-05 15:30:00,61.99,62.02,61.97,62.0,101800.0,46.1345,46.1568,46.1196,46.142,101800.0
2012-06-05 15:40:00,62.0,62.07,61.96,62.06,78600.0,46.142,46.1941,46.1122,46.1866,78600.0
2012-06-05 15:50:00,62.07,62.13,61.99,61.99,105200.0,46.1941,46.2387,46.1345,46.1345,105200.0
2012-06-06 09:30:00,62.03,62.78,62.03,62.56,38500.0,46.1643,46.7225,46.1643,46.5587,38500.0
2012-06-06 09:40:00,62.6,62.82,62.58,62.71,28800.0,46.5885,46.7522,46.5736,46.6704,28800.0
2012-06-06 09:50:00,62.71,62.82,62.69,62.75,22700.0,46.6704,46.7522,46.6555,46.7001,22700.0
2012-06-06 10:00:00,62.75,62.84,62.69,62.76,46600.0,46.7001,46.7671,46.6555,46.7076,46600.0
2012-06-06 10:10:00,62.75,62.76,62.62,62.64,32500.0,46.7001,46.7076,46.6034,46.6183,32500.0
2012-06-06 10:20:00,62.63,62.69,62.57,62.63,18600.0,46.6108,46.6555,46.5662,46.6108,18600.0
2012-06-06 10:30:00,62.62,62.65,62.57,62.57,24100.0,46.6034,46.6257,46.5662,46.5662,24100.0
2012-06-06 10:40:00,62.58,62.74,62.57,62.74,29200.0,46.5736,46.6927,46.5662,46.6927,29200.0
2012-06-06 10:50:00,62.73,62.77,62.7,62.72,43600.0,46.6852,46.715,46.6629,46.6778,43600.0
2012-06-06 11:00:00,62.7,62.87,62.7,62.84,36700.0,46.6629,46.7894,46.6629,46.7671,36700.0
2012-06-06 11:10:00,62.83,62.89,62.8,62.86,35000.0,46.7597,46.8043,46.7373,46.782,35000.0
2012-06-06 11:20:00,62.85,62.93,62.85,62.89,40800.0,46.7746,46.8341,46.7746,46.8043,40800.0
2012-06-06 11:30:00,62.87,62.93,62.84,62.93,19100.0,46.7894,46.8341,46.7671,46.8341,19100.0
2012-06-06 11:40:00,62.91,62.99,62.9,62.99,17000.0,46.8192,46.8787,46.8118,46.8787,17000.0
2012-06-06 11:50:00,62.98,62.99,62.88,62.94,20200.0,46.8713,46.8787,46.7969,46.8415,20200.0
2012-06-06 12:00:00,62.94,63.05,62.94,63.04,32600.0,46.8415,46.9234,46.8415,46.916,32600.0
2012-06-06 12:10:00,63.03,63.09,63.03,63.07,12100.0,46.9085,46.9532,46.9085,46.9383,12100.0
2012-06-06 12:20:00,63.09,63.12,63.04,63.06,21400.0,46.9532,46.9755,46.916,46.9308,21400.0
2012-06-06 12:30:00,63.06,63.16,63.06,63.13,11300.0,46.9308,47.0053,46.9308,46.9829,11300.0
2012-06-06 12:40:00,63.14,63.26,63.14,63.24,13500.0,46.9904,47.0797,46.9904,47.0648,13500.0
2012-06-06 12:50:00,63.24,63.24,63.15,63.2,17500.0,47.0648,47.0648,46.9978,47.035,17500.0
2012-06-06 13:00:00,63.2,63.24,63.17,63.2,13700.0,47.035,47.0648,47.0127,47.035,13700.0
2012-06-06 13:10:00,63.19,63.2,63.14,63.16,8500.0,47.0276,47.035,46.9904,47.0053,8500.0
2012-06-06 13:20:00,63.17,63.27,63.14,63.25,14200.0,47.0127,47.0871,46.9904,47.0722,14200.0
2012-06-06 13:30:00,63.26,63.29,63.24,63.29,12300.0,47.0797,47.102,47.0648,47.102,12300.0
2012-06-06 13:40:00,63.29,63.3,63.22,63.26,29400.0,47.102,47.1095,47.0499,47.0797,29400.0
2012-06-06 13:50:00,63.24,63.31,63.23,63.3,16300.0,47.0648,47.1169,47.0574,47.1095,16300.0
2012-06-06 14:00:00,63.3,63.37,63.27,63.27,28100.0,47.1095,47.1615,47.0871,47.0871,28100.0
2012-06-06 14:10:00,63.25,63.32,63.24,63.32,31100.0,47.0722,47.1243,47.0648,47.1243,31100.0
2012-06-06 14:20:00,63.32,63.35,63.26,63.32,26600.0,47.1243,47.1467,47.0797,47.1243,26600.0
2012-06-06 14:30:00,63.32,63.41,63.29,63.32,30800.0,47.1243,47.1913,47.102,47.1243,30800.0
2012-06-06 14:40:00,63.33,63.4,63.33,63.38,27200.0,47.1318,47.1839,47.1318,47.169,27200.0
2012-06-06 14:50:00,63.37,63.41,63.33,63.38,39100.0,47.1615,47.1913,47.1318,47.169,39100.0
2012-06-06 15:00:00,63.37,63.46,63.35,63.44,26300.0,47.1615,47.2285,47.1467,47.2136,26300.0
2012-06-06 15:10:00,63.43,63.47,63.31,63.33,22200.0,47.2062,47.236,47.1169,47.1318,22200.0
2012-06-06 15:20:00,63.31,63.38,63.29,63.3,32800.0,47.1169,47.169,47.102,47.1095,32800.0
2012-06-06 15:30:00,63.31,63.41,63.29,63.33,58600.0,47.1169,47.1913,47.102,47.1318,58600.0
2012-06-06 15:40:00,63.32,63.61,63.32,63.53,52200.0,47.1243,47.3402,47.1243,47.2806,52200.0
2012-06-06 15:50:00,63.53,63.63,63.49,63.61,127600.0,47.2806,47.355,47.2509,47.3402,127600.0
2012-06-07 09:30:00,64.12,64.85,64.12,64.75,67400.0,47.7197,48.263,47.7197,48.1886,67400.0
2012-06-07 09:40:00,64.73,64.85,64.66,64.82,36200.0,48.1737,48.263,48.1216,48.2407,36200.0
2012-06-07 09:50:00,64.83,64.85,64.58,64.62,51800.0,48.2481,48.263,48.0621,48.0918,51800.0
2012-06-07 10:00:00,64.62,64.64,64.35,64.39,73500.0,48.0918,48.1067,47.8909,47.9207,73500.0
2012-06-07 10:10:00,64.38,64.46,64.25,64.27,31400.0,47.9132,47.9728,47.8165,47.8313,31400.0
2012-06-07 10:20:00,64.26,64.5,64.23,64.46,34000.0,47.8239,48.0025,47.8016,47.9728,34000.0
2012-06-07 10:30:00,64.48,64.49,64.27,64.35,34000.0,47.9876,47.9951,47.8313,47.8909,34000.0
2012-06-07 10:40:00,64.35,64.43,64.24,64.27,30300.0,47.8909,47.9504,47.809,47.8313,30300.0
2012-06-07 10:50:00,64.25,64.36,64.22,64.36,21800.0,47.8165,47.8983,47.7941,47.8983,21800.0
2012-06-07 11:00:00,64.36,64.42,64.31,64.31,25800.0,47.8983,47.943,47.8611,47.8611,25800.0
2012-06-07 11:10:00,64.31,64.34,64.2,64.24,25200.0,47.8611,47.8834,47.7793,47.809,25200.0
2012-06-07 11:20:00,64.23,64.39,64.23,64.31,18200.0,47.8016,47.9207,47.8016,47.8611,18200.0
2012-06-07 11:30:00,64.29,64.45,64.28,64.41,19500.0,47.8462,47.9653,47.8388,47.9355,19500.0
2012-06-07 11:40:00,64.4,64.43,64.32,64.37,34700.0,47.9281,47.9504,47.8686,47.9058,34700.0
2012-06-07 11:50:00,64.39,64.42,64.32,64.34,32200.0,47.9207,47.943,47.8686,47.8834,32200.0
2012-06-07 12:00:00,64.33,64.33,64.14,64.23,72500.0,47.876,47.876,47.7346,47.8016,72500.0
2012-06-07 12:10:00,64.23,64.27,64.19,64.2,106400.0,47.8016,47.8313,47.7718,47.7793,106400.0
2012-06-07 12:20:00,64.19,64.25,64.18,64.23,31200.0,47.7718,47.8165,47.7644,47.8016,31200.0
2012-06-07 12:30:00,64.23,64.24,64.17,64.21,24900.0,47.8016,47.809,47.7569,47.7867,24900.0
2012-06-07 12:40:00,64.22,64.26,64.13,64.26,33400.0,47.7941,47.8239,47.7272,47.8239,33400.0
2012-06-07 12:50:00,64.24,64.28,64.19,64.2,20100.0,47.809,47.8388,47.7718,47.7793,20100.0
2012-06-07 13:00:00,64.2,64.25,64.2,64.23,18400.0,47.7793,47.8165,47.7793,47.8016,18400.0
2012-06-07 13:10:00,64.23,64.26,64.22,64.23,53700.0,47.8016,47.8239,47.7941,47.8016,53700.0
2012-06-07 13:20:00,64.23,64.24,64.21,64.21,57100.0,47.8016,47.809,47.7867,47.7867,57100.0
2012-06-07 13:30:00,64.21,64.25,64.19,64.21,36700.0,47.7867,47.8165,47.7718,47.7867,36700.0
2012-06-07 13:40:00,64.21,64.23,64.17,64.2,45000.0,47.7867,47.8016,47.7569,47.7793,45000.0
2012-06-07 13:50:00,64.19,64.2,64.11,64.12,39000.0,47.7718,47.7793,47.7123,47.7197,39000.0
2012-06-07 14:00:00,64.11,64.15,64.1,64.1,25100.0,47.7123,47.742,47.7048,47.7048,25100.0
2012-06-07 14:10:00,64.11,64.15,64.08,64.13,81500.0,47.7123,47.742,47.6899,47.7272,81500.0
2012-06-07 14:20:00,64.12,64.16,64.12,64.13,25300.0,47.7197,47.7495,47.7197,47.7272,25300.0
2012-06-07 14:30:00,64.13,64.15,64.13,64.14,26200.0,47.7272,47.742,47.7272,47.7346,26200.0
2012-06-07 14:40:00,64.15,64.15,64.13,64.14,30500.0,47.742,47.742,47.7272,47.7346,30500.0
2012-06-07 14:50:00,64.14,64.15,64.12,64.14,27000.0,47.7346,47.742,47.7197,47.7346,27000.0
2012-06-07 15:00:00,64.14,64.52,63.98,64.07,381000.0,47.7346,48.0174,47.6155,47.6825,381000.0
2012-06-07 15:10:00,64.06,64.08,63.81,63.86,100100.0,47.6751,47.6899,47.489,47.5262,100100.0
2012-06-07 15:20:00,63.86,63.88,63.75,63.75,158000.0,47.5262,47.5411,47.4444,47.4444,158000.0
2012-06-07 15:30:00,63.75,63.75,63.6,63.61,174700.0,47.4444,47.4444,47.3327,47.3402,174700.0
2012-06-07 15:40:00,63.61,63.66,63.57,63.58,188400.0,47.3402,47.3774,47.3104,47.3178,188400.0
2012-06-07 15:50:00,63.59,63.71,63.54,63.71,191100.0,47.3253,47.4146,47.2881,47.4146,191100.0
2012-06-08 09:30:00,63.74,63.94,63.6,63.88,33800.0,47.4369,47.5858,47.3327,47.5411,33800.0
2012-06-08 09:40:00,63.84,63.84,63.68,63.7,22400.0,47.5113,47.5113,47.3923,47.4071,22400.0
2012-06-08 09:50:00,63.69,63.8,63.65,63.74,28600.0,47.3997,47.4816,47.3699,47.4369,28600.0
2012-06-08 10:00:00,63.7,63.78,63.67,63.69,36700.0,47.4071,47.4667,47.3848,47.3997,36700.0
2012-06-08 10:10:00,63.7,63.73,63.64,63.64,28900.0,47.4071,47.4295,47.3625,47.3625,28900.0
2012-06-08 10:20:00,63.64,63.72,63.62,63.69,27100.0,47.3625,47.422,47.3476,47.3997,27100.0
2012-06-08 10:30:00,63.69,63.76,63.67,63.7,23100.0,47.3997,47.4518,47.3848,47.4071,23100.0
2012-06-08 10:40:00,63.71,63.94,63.7,63.92,40000.0,47.4146,47.5858,47.4071,47.5709,40000.0
2012-06-08 10:50:00,63.93,64.02,63.9,63.99,26600.0,47.5783,47.6453,47.556,47.623,26600.0
2012-06-08 11:00:00,63.99,64.02,63.92,63.94,24600.0,47.623,47.6453,47.5709,47.5858,24600.0
2012-06-08 11:10:00,63.94,63.99,63.9,63.91,25200.0,47.5858,47.623,47.556,47.5634,25200.0
2012-06-08 11:20:00,63.92,64.0,63.89,63.93,29900.0,47.5709,47.6304,47.5485,47.5783,29900.0
2012-06-08 11:30:00,63.94,64.05,63.94,64.02,30400.0,47.5858,47.6676,47.5858,47.6453,30400.0
2012-06-08 11:40:00,64.01,64.03,63.99,64.02,20900.0,47.6379,47.6527,47.623,47.6453,20900.0
2012-06-08 11:50:00,64.02,64.04,63.93,63.95,20600.0,47.6453,47.6602,47.5783,47.5932,20600.0
2012-06-08 12:00:00,63.95,63.95,63.82,63.84,63400.0,47.5932,47.5932,47.4964,47.5113,63400.0
2012-06-08 12:10:00,63.85,63.85,63.78,63.85,26600.0,47.5188,47.5188,47.4667,47.5188,26600.0
2012-06-08 12:20:00,63.85,63.86,63.79,63.8,23900.0,47.5188,47.5262,47.4741,47.4816,23900.0
2012-06-08 12:30:00,63.79,63.82,63.76,63.81,61800.0,47.4741,47.4964,47.4518,47.489,61800.0
2012-06-08 12:40:00,63.8,63.87,63.77,63.86,42200.0,47.4816,47.5337,47.4592,47.5262,42200.0
2012-06-08 12:50:00,63.86,63.9,63.83,63.85,30400.0,47.5262,47.556,47.5039,47.5188,30400.0
2012-06-08 13:00:00,63.85,63.87,63.83,63.86,41000.0,47.5188,47.5337,47.5039,47.5262,41000.0
2012-06-08 13:10:00,63.86,63.91,63.85,63.88,24500.0,47.5262,47.5634,47.5188,47.5411,24500.0
2012-06-08 13:20:00,63.89,63.89,63.8,63.82,35400.0,47.5485,47.5485,47.4816,47.4964,35400.0
2012-06-08 13:30:00,63.81,63.9,63.8,63.88,40000.0,47.489,47.556,47.4816,47.5411,40000.0
2012-06-08 13:40:00,63.87,63.9,63.82,63.89,27000.0,47.5337,47.556,47.4964,47.5485,27000.0
2012-06-08 13:50:00,63.9,63.94,63.9,63.9,48200.0,47.556,47.5858,47.556,47.556,48200.0
2012-06-08 14:00:00,63.9,63.93,63.88,63.92,47900.0,47.556,47.5783,47.5411,47.5709,47900.0
2012-06-08 14:10:00,63.92,63.92,63.87,63.9,41500.0,47.5709,47.5709,47.5337,47.556,41500.0
2012-06-08 14:20:00,63.9,64.0,63.89,63.98,68800.0,47.556,47.6304,47.5485,47.6155,68800.0
2012-06-08 14:30:00,63.98,64.07,63.95,64.05,42800.0,47.6155,47.6825,47.5932,47.6676,42800.0
2012-06-08 14:40:00,64.05,64.05,63.95,63.96,28600.0,47.6676,47.6676,47.5932,47.6006,28600.0
2012-06-08 14:50:00,63.97,64.01,63.95,63.97,25200.0,47.6081,47.6379,47.5932,47.6081,25200.0
2012-06-08 15:00:00,63.97,64.01,63.96,63.99,19700.0,47.6081,47.6379,47.6006,47.623,19700.0
2012-06-08 15:10:00,63.98,64.04,63.98,64.01,75300.0,47.6155,47.6602,47.6155,47.6379,75300.0
2012-06-08 15:20:00,64.01,64.04,63.95,63.97,35700.0,47.6379,47.6602,47.5932,47.6081,35700.0
2012-06-08 15:30:00,63.97,63.98,63.91,63.91,49300.0,47.6081,47.6155,47.5634,47.5634,49300.0
2012-06-08 15:40:00,63.91,64.02,63.9,64.0,106700.0,47.5634,47.6453,47.556,47.6304,106700.0
2012-06-08 15:50:00,64.0,64.06,63.96,64.03,169400.0,47.6304,47.6751,47.6006,47.6527,169400.0
2012-06-11 09:30:00,64.38,64.66,64.38,64.48,63300.0,47.9132,48.1216,47.9132,47.9876,63300.0
2012-06-11 09:40:00,64.53,64.65,64.5,64.61,48400.0,48.0248,48.1142,48.0025,48.0844,48400.0
2012-06-11 09:50:00,64.6,64.62,64.4,64.44,35600.0,48.0769,48.0918,47.9281,47.9579,35600.0
2012-06-11 10:00:00,64.43,64.63,64.34,64.43,59500.0,47.9504,48.0993,47.8834,47.9504,59500.0
2012-06-11 10:10:00,64.43,64.45,64.33,64.33,46300.0,47.9504,47.9653,47.876,47.876,46300.0
2012-06-11 10:20:00,64.33,64.4,64.28,64.39,39900.0,47.876,47.9281,47.8388,47.9207,39900.0
2012-06-11 10:30:00,64.38,64.44,64.33,64.36,34800.0,47.9132,47.9579,47.876,47.8983,34800.0
2012-06-11 10:40:00,64.37,64.4,64.29,64.31,41600.0,47.9058,47.9281,47.8462,47.8611,41600.0
2012-06-11 10:50:00,64.3,64.32,64.2,64.23,40400.0,47.8537,47.8686,47.7793,47.8016,40400.0
2012-06-11 11:00:00,64.23,64.4,64.2,64.4,50000.0,47.8016,47.9281,47.7793,47.9281,50000.0
2012-06-11 11:10:00,64.39,64.41,64.27,64.29,45600.0,47.9207,47.9355,47.8313,47.8462,45600.0
2012-06-11 11:20:00,64.28,64.34,64.25,64.31,37000.0,47.8388,47.8834,47.8165,47.8611,37000.0
2012-06-11 11:30:00,64.3,64.44,64.29,64.43,48600.0,47.8537,47.9579,47.8462,47.9504,48600.0
2012-06-11 11:40:00,64.44,64.5,64.42,64.5,37200.0,47.9579,48.0025,47.943,48.0025,37200.0
2012-06-11 11:50:00,64.49,64.5,64.38,64.46,48100.0,47.9951,48.0025,47.9132,47.9728,48100.0
2012-06-11 12:00:00,64.45,64.53,64.42,64.45,32900.0,47.9653,48.0248,47.943,47.9653,32900.0
2012-06-11 12:10:00,64.45,64.5,64.43,64.47,28900.0,47.9653,48.0025,47.9504,47.9802,28900.0
2012-06-11 12:20:00,64.48,64.49,64.4,64.4,35200.0,47.9876,47.9951,47.9281,47.9281,35200.0
2012-06-11 12:30:00,64.43,64.44,64.36,64.39,35900.0,47.9504,47.9579,47.8983,47.9207,35900.0
2012-06-11 12:40:00,64.39,64.41,64.35,64.35,35200.0,47.9207,47.9355,47.8909,47.8909,35200.0
2012-06-11 12:50:00,64.36,64.37,64.31,64.36,30600.0,47.8983,47.9058,47.8611,47.8983,30600.0
2012-06-11 13:00:00,64.36,64.43,64.36,64.43,33500.0,47.8983,47.9504,47.8983,47.9504,33500.0
2012-06-11 13:10:00,64.43,64.56,64.41,64.54,27800.0,47.9504,48.0472,47.9355,48.0323,27800.0
2012-06-11 13:20:00,64.55,64.55,64.46,64.48,27100.0,48.0397,48.0397,47.9728,47.9876,27100.0
2012-06-11 13:30:00,64.46,64.49,64.4,64.42,40300.0,47.9728,47.9951,47.9281,47.943,40300.0
2012-06-11 13:40:00,64.42,64.42,64.35,64.35,25300.0,47.943,47.943,47.8909,47.8909,25300.0
2012-06-11 13:50:00,64.35,64.38,64.35,64.36,20300.0,47.8909,47.9132,47.8909,47.8983,20300.0
2012-06-11 14:00:00,64.36,64.36,64.18,64.18,37700.0,47.8983,47.8983,47.7644,47.7644,37700.0
2012-06-11 14:10:00,64.17,64.23,64.14,64.14,44600.0,47.7569,47.8016,47.7346,47.7346,44600.0
2012-06-11 14:20:00,64.14,64.16,64.11,64.13,31700.0,47.7346,47.7495,47.7123,47.7272,31700.0
2012-06-11 14:30:00,64.14,64.17,64.13,64.15,27500.0,47.7346,47.7569,47.7272,47.742,27500.0
2012-06-11 14:40:00,64.15,64.17,64.11,64.13,23000.0,47.742,47.7569,47.7123,47.7272,23000.0
2012-06-11 14:50:00,64.14,64.15,64.08,64.12,36500.0,47.7346,47.742,47.6899,47.7197,36500.0
2012-06-11 15:00:00,64.12,64.18,64.11,64.14,28100.0,47.7197,47.7644,47.7123,47.7346,28100.0
2012-06-11 15:10:00,64.14,64.16,64.0,64.0,62400.0,47.7346,47.7495,47.6304,47.6304,62400.0
2012-06-11 15:20:00,64.01,64.06,64.0,64.05,39000.0,47.6379,47.6751,47.6304,47.6676,39000.0
2012-06-11 15:30:00,64.04,64.1,63.92,63.99,106100.0,47.6602,47.7048,47.5709,47.623,106100.0
2012-06-11 15:40:00,64.0,64.03,63.86,63.86,70200.0,47.6304,47.6527,47.5262,47.5262,70200.0
2012-06-11 15:50:00,63.86,63.87,63.66,63.68,154000.0,47.5262,47.5337,47.3774,47.3923,154000.0
2012-06-12 09:30:00,63.84,64.02,63.32,63.42,74800.0,47.5113,47.6453,47.1243,47.1988,74800.0
2012-06-12 09:40:00,63.43,63.7,63.39,63.59,42800.0,47.2062,47.4071,47.1764,47.3253,42800.0
2012-06-12 09:50:00,63.58,63.72,63.56,63.63,57800.0,47.3178,47.422,47.303,47.355,57800.0
2012-06-12 10:00:00,63.64,63.83,63.55,63.6,54600.0,47.3625,47.5039,47.2955,47.3327,54600.0
2012-06-12 10:10:00,63.6,63.6,63.36,63.42,58100.0,47.3327,47.3327,47.1541,47.1988,58100.0
2012-06-12 10:20:00,63.41,63.46,63.32,63.35,43000.0,47.1913,47.2285,47.1243,47.1467,43000.0
2012-06-12 10:30:00,63.34,63.34,63.24,63.28,20900.0,47.1392,47.1392,47.0648,47.0946,20900.0
2012-06-12 10:40:00,63.29,63.51,63.29,63.43,23800.0,47.102,47.2657,47.102,47.2062,23800.0
2012-06-12 10:50:00,63.44,63.54,63.41,63.44,62900.0,47.2136,47.2881,47.1913,47.2136,62900.0
2012-06-12 11:00:00,63.45,63.6,63.44,63.6,35800.0,47.2211,47.3327,47.2136,47.3327,35800.0
2012-06-12 11:10:00,63.6,63.77,63.58,63.75,33700.0,47.3327,47.4592,47.3178,47.4444,33700.0
2012-06-12 11:20:00,63.76,63.92,63.74,63.88,42600.0,47.4518,47.5709,47.4369,47.5411,42600.0
2012-06-12 11:30:00,63.89,63.98,63.88,63.98,25300.0,47.5485,47.6155,47.5411,47.6155,25300.0
2012-06-12 11:40:00,63.98,64.02,63.9,63.9,47700.0,47.6155,47.6453,47.556,47.556,47700.0
2012-06-12 11:50:00,63.92,63.97,63.82,63.82,30200.0,47.5709,47.6081,47.4964,47.4964,30200.0
2012-06-12 12:00:00,63.82,63.83,63.67,63.7,18600.0,47.4964,47.5039,47.3848,47.4071,18600.0
2012-06-12 12:10:00,63.71,63.8,63.67,63.79,39200.0,47.4146,47.4816,47.3848,47.4741,39200.0
2012-06-12 12:20:00,63.79,63.81,63.72,63.73,40200.0,47.4741,47.489,47.422,47.4295,40200.0
2012-06-12 12:30:00,63.74,63.8,63.72,63.73,19700.0,47.4369,47.4816,47.422,47.4295,19700.0
2012-06-12 12:40:00,63.73,63.74,63.68,63.7,14200.0,47.4295,47.4369,47.3923,47.4071,14200.0
2012-06-12 12:50:00,63.7,63.71,63.63,63.69,13500.0,47.4071,47.4146,47.355,47.3997,13500.0
2012-06-12 13:00:00,63.68,63.73,63.67,63.73,16700.0,47.3923,47.4295,47.3848,47.4295,16700.0
2012-06-12 13:10:00,63.72,63.85,63.72,63.85,20900.0,47.422,47.5188,47.422,47.5188,20900.0
2012-06-12 13:20:00,63.85,63.89,63.72,63.72,30700.0,47.5188,47.5485,47.422,47.422,30700.0
2012-06-12 13:30:00,63.7,63.77,63.67,63.75,20300.0,47.4071,47.4592,47.3848,47.4444,20300.0
2012-06-12 13:40:00,63.77,63.8,63.69,63.73,22500.0,47.4592,47.4816,47.3997,47.4295,22500.0
2012-06-12 13:50:00,63.74,63.81,63.7,63.75,27500.0,47.4369,47.489,47.4071,47.4444,27500.0
2012-06-12 14:00:00,63.75,63.84,63.75,63.8,14100.0,47.4444,47.5113,47.4444,47.4816,14100.0
2012-06-12 14:10:00,63.79,63.84,63.75,63.83,20500.0,47.4741,47.5113,47.4444,47.5039,20500.0
2012-06-12 14:20:00,63.82,63.86,63.78,63.86,14000.0,47.4964,47.5262,47.4667,47.5262,14000.0
2012-06-12 14:30:00,63.86,63.96,63.86,63.87,67600.0,47.5262,47.6006,47.5262,47.5337,67600.0
2012-06-12 14:40:00,63.86,63.86,63.78,63.84,65600.0,47.5262,47.5262,47.4667,47.5113,65600.0
2012-06-12 14:50:00,63.85,63.86,63.77,63.84,17600.0,47.5188,47.5262,47.4592,47.5113,17600.0
2012-06-12 15:00:00,63.84,63.9,63.83,63.89,32800.0,47.5113,47.556,47.5039,47.5485,32800.0
2012-06-12 15:10:00,63.9,63.91,63.87,63.88,37000.0,47.556,47.5634,47.5337,47.5411,37000.0
2012-06-12 15:20:00,63.87,64.01,63.84,63.99,42800.0,47.5337,47.6379,47.5113,47.623,42800.0
2012-06-12 15:30:00,64.0,64.0,63.91,63.98,39000.0,47.6304,47.6304,47.5634,47.6155,39000.0
2012-06-12 15:40:00,63.98,64.15,63.98,64.08,54600.0,47.6155,47.742,47.6155,47.6899,54600.0
2012-06-12 15:50:00,64.08,64.13,64.05,64.12,106200.0,47.6899,47.7272,47.6676,47.7197,106200.0
2012-06-13 09:30:00,63.99,64.1,63.56,63.69,32400.0,47.623,47.7048,47.303,47.3997,32400.0
2012-06-13 09:40:00,63.67,63.67,63.47,63.6,19000.0,47.3848,47.3848,47.236,47.3327,19000.0
2012-06-13 09:50:00,63.62,63.63,63.48,63.52,31600.0,47.3476,47.355,47.2434,47.2732,31600.0
2012-06-13 10:00:00,63.52,63.74,63.52,63.66,32300.0,47.2732,47.4369,47.2732,47.3774,32300.0
2012-06-13 10:10:00,63.7,63.78,63.58,63.67,51700.0,47.4071,47.4667,47.3178,47.3848,51700.0
2012-06-13 10:20:00,63.7,63.76,63.67,63.75,13600.0,47.4071,47.4518,47.3848,47.4444,13600.0
2012-06-13 10:30:00,63.75,64.07,63.74,64.04,19300.0,47.4444,47.6825,47.4369,47.6602,19300.0
2012-06-13 10:40:00,64.06,64.1,63.91,63.93,23900.0,47.6751,47.7048,47.5634,47.5783,23900.0
2012-06-13 10:50:00,63.96,64.0,63.9,63.9,22000.0,47.6006,47.6304,47.556,47.556,22000.0
2012-06-13 11:00:00,63.9,63.9,63.82,63.85,22300.0,47.556,47.556,47.4964,47.5188,22300.0
2012-06-13 11:10:00,63.85,63.92,63.84,63.9,21900.0,47.5188,47.5709,47.5113,47.556,21900.0
2012-06-13 11:20:00,63.91,63.92,63.83,63.83,13000.0,47.5634,47.5709,47.5039,47.5039,13000.0
2012-06-13 11:30:00,63.84,63.95,63.84,63.9,14100.0,47.5113,47.5932,47.5113,47.556,14100.0
2012-06-13 11:40:00,63.9,63.95,63.88,63.92,30300.0,47.556,47.5932,47.5411,47.5709,30300.0
2012-06-13 11:50:00,63.92,63.95,63.87,63.9,18900.0,47.5709,47.5932,47.5337,47.556,18900.0
2012-06-13 12:00:00,63.9,63.94,63.84,63.87,30500.0,47.556,47.5858,47.5113,47.5337,30500.0
2012-06-13 12:10:00,63.86,63.93,63.78,63.79,36200.0,47.5262,47.5783,47.4667,47.4741,36200.0
2012-06-13 12:20:00,63.79,63.82,63.76,63.79,24700.0,47.4741,47.4964,47.4518,47.4741,24700.0
2012-06-13 12:30:00,63.8,63.97,63.8,63.97,11500.0,47.4816,47.6081,47.4816,47.6081,11500.0
2012-06-13 12:40:00,63.98,64.11,63.98,64.01,20400.0,47.6155,47.7123,47.6155,47.6379,20400.0
2012-06-13 12:50:00,64.0,64.05,63.99,64.05,17300.0,47.6304,47.6676,47.623,47.6676,17300.0
2012-06-13 13:00:00,64.04,64.06,63.95,64.03,23400.0,47.6602,47.6751,47.5932,47.6527,23400.0
2012-06-13 13:10:00,64.02,64.02,63.9,63.99,13100.0,47.6453,47.6453,47.556,47.623,13100.0
2012-06-13 13:20:00,63.97,64.05,63.93,64.03,10000.0,47.6081,47.6676,47.5783,47.6527,10000.0
2012-06-13 13:30:00,64.03,64.05,64.0,64.05,6300.0,47.6527,47.6676,47.6304,47.6676,6300.0
2012-06-13 13:40:00,64.04,64.04,63.93,63.94,9900.0,47.6602,47.6602,47.5783,47.5858,9900.0
2012-06-13 13:50:00,63.93,63.98,63.86,63.89,14800.0,47.5783,47.6155,47.5262,47.5485,14800.0
2012-06-13 14:00:00,63.9,63.94,63.86,63.91,11600.0,47.556,47.5858,47.5262,47.5634,11600.0
2012-06-13 14:10:00,63.92,63.94,63.85,63.91,8900.0,47.5709,47.5858,47.5188,47.5634,8900.0
2012-06-13 14:20:00,63.91,63.91,63.84,63.9,10600.0,47.5634,47.5634,47.5113,47.556,10600.0
2012-06-13 14:30:00,63.9,63.9,63.8,63.8,17100.0,47.556,47.556,47.4816,47.4816,17100.0
2012-06-13 14:40:00,63.8,63.82,63.65,63.72,38100.0,47.4816,47.4964,47.3699,47.422,38100.0
2012-06-13 14:50:00,63.72,63.73,63.64,63.67,17400.0,47.422,47.4295,47.3625,47.3848,17400.0
2012-06-13 15:00:00,63.67,63.73,63.57,63.6,24300.0,47.3848,47.4295,47.3104,47.3327,24300.0
2012-06-13 15:10:00,63.61,63.62,63.44,63.44,22100.0,47.3402,47.3476,47.2136,47.2136,22100.0
2012-06-13 15:20:00,63.44,63.44,63.26,63.27,31000.0,47.2136,47.2136,47.0797,47.0871,31000.0
2012-06-13 15:30:00,63.26,63.4,63.23,63.36,41700.0,47.0797,47.1839,47.0574,47.1541,41700.0
2012-06-13 15:40:00,63.36,63.38,63.23,63.24,54200.0,47.1541,47.169,47.0574,47.0648,54200.0
2012-06-13 15:50:00,63.26,63.49,63.25,63.49,92900.0,47.0797,47.2509,47.0722,47.2509,92900.0
2012-06-14 09:30:00,63.55,63.7,63.37,63.52,30000.0,47.2955,47.4071,47.1615,47.2732,30000.0
2012-06-14 09:40:00,63.5,63.64,63.42,63.57,36700.0,47.2583,47.3625,47.1988,47.3104,36700.0
2012-06-14 09:50:00,63.55,63.72,63.45,63.72,27700.0,47.2955,47.422,47.2211,47.422,27700.0
2012-06-14 10:00:00,63.74,63.82,63.71,63.72,29300.0,47.4369,47.4964,47.4146,47.422,29300.0
2012-06-14 10:10:00,63.74,63.86,63.69,63.84,27200.0,47.4369,47.5262,47.3997,47.5113,27200.0
2012-06-14 10:20:00,63.8,63.88,63.76,63.84,28100.0,47.4816,47.5411,47.4518,47.5113,28100.0
2012-06-14 10:30:00,63.86,63.87,63.75,63.84,20500.0,47.5262,47.5337,47.4444,47.5113,20500.0
2012-06-14 10:40:00,63.85,63.95,63.83,63.92,41000.0,47.5188,47.5932,47.5039,47.5709,41000.0
2012-06-14 10:50:00,63.93,64.04,63.91,63.93,30800.0,47.5783,47.6602,47.5634,47.5783,30800.0
2012-06-14 11:00:00,63.96,64.05,63.95,64.04,18500.0,47.6006,47.6676,47.5932,47.6602,18500.0
2012-06-14 11:10:00,64.03,64.06,63.95,63.98,24300.0,47.6527,47.6751,47.5932,47.6155,24300.0
2012-06-14 11:20:00,63.99,64.07,63.99,64.0,16100.0,47.623,47.6825,47.623,47.6304,16100.0
2012-06-14 11:30:00,64.02,64.05,63.9,63.99,19800.0,47.6453,47.6676,47.556,47.623,19800.0
2012-06-14 11:40:00,64.0,64.02,63.96,63.99,9300.0,47.6304,47.6453,47.6006,47.623,9300.0
2012-06-14 11:50:00,64.0,64.04,63.98,64.01,12000.0,47.6304,47.6602,47.6155,47.6379,12000.0
2012-06-14 12:00:00,64.0,64.01,63.97,63.98,8500.0,47.6304,47.6379,47.6081,47.6155,8500.0
2012-06-14 12:10:00,63.99,64.04,63.95,63.99,14700.0,47.623,47.6602,47.5932,47.623,14700.0
2012-06-14 12:20:00,63.96,64.0,63.93,63.93,12900.0,47.6006,47.6304,47.5783,47.5783,12900.0
2012-06-14 12:30:00,63.94,64.02,63.92,64.01,49200.0,47.5858,47.6453,47.5709,47.6379,49200.0
2012-06-14 12:40:00,64.01,64.02,63.94,63.96,27700.0,47.6379,47.6453,47.5858,47.6006,27700.0
2012-06-14 12:50:00,63.96,63.98,63.9,63.95,20900.0,47.6006,47.6155,47.556,47.5932,20900.0
2012-06-14 13:00:00,63.95,64.04,63.94,64.01,12800.0,47.5932,47.6602,47.5858,47.6379,12800.0
2012-06-14 13:10:00,64.01,64.03,63.98,64.01,15700.0,47.6379,47.6527,47.6155,47.6379,15700.0
2012-06-14 13:20:00,64.0,64.01,63.94,63.99,16900.0,47.6304,47.6379,47.5858,47.623,16900.0
2012-06-14 13:30:00,64.0,64.06,63.94,64.03,20700.0,47.6304,47.6751,47.5858,47.6527,20700.0
2012-06-14 13:40:00,64.04,64.04,64.0,64.02,14100.0,47.6602,47.6602,47.6304,47.6453,14100.0
2012-06-14 13:50:00,64.01,64.02,63.97,63.97,14800.0,47.6379,47.6453,47.6081,47.6081,14800.0
2012-06-14 14:00:00,63.97,64.01,63.95,63.99,22700.0,47.6081,47.6379,47.5932,47.623,22700.0
2012-06-14 14:10:00,63.99,63.99,63.93,63.93,14200.0,47.623,47.623,47.5783,47.5783,14200.0
2012-06-14 14:20:00,63.93,63.94,63.78,63.85,23800.0,47.5783,47.5858,47.4667,47.5188,23800.0
2012-06-14 14:30:00,63.85,63.86,63.75,63.81,19500.0,47.5188,47.5262,47.4444,47.489,19500.0
2012-06-14 14:40:00,63.8,63.82,63.75,63.77,17100.0,47.4816,47.4964,47.4444,47.4592,17100.0
2012-06-14 14:50:00,63.79,63.81,63.74,63.75,19600.0,47.4741,47.489,47.4369,47.4444,19600.0
2012-06-14 15:00:00,63.73,64.28,63.73,64.01,81600.0,47.4295,47.8388,47.4295,47.6379,81600.0
2012-06-14 15:10:00,64.03,64.18,63.83,63.83,65600.0,47.6527,47.7644,47.5039,47.5039,65600.0
2012-06-14 15:20:00,63.84,63.91,63.7,63.77,51800.0,47.5113,47.5634,47.4071,47.4592,51800.0
2012-06-14 15:30:00,63.76,63.99,63.73,63.92,59100.0,47.4518,47.623,47.4295,47.5709,59100.0
2012-06-14 15:40:00,63.92,64.06,63.85,63.97,94200.0,47.5709,47.6751,47.5188,47.6081,94200.0
2012-06-14 15:50:00,63.97,64.02,63.88,64.01,92600.0,47.6081,47.6453,47.5411,47.6379,92600.0
2012-06-15 09:30:00,64.49,64.68,64.37,64.53,411100.0,47.9951,48.1365,47.9058,48.0248,411100.0
2012-06-15 09:40:00,64.52,64.66,64.5,64.55,41700.0,48.0174,48.1216,48.0025,48.0397,41700.0
2012-06-15 09:50:00,64.53,64.64,64.46,64.63,49400.0,48.0248,48.1067,47.9728,48.0993,49400.0
2012-06-15 10:00:00,64.64,64.8,64.64,64.69,34700.0,48.1067,48.2258,48.1067,48.1439,34700.0
2012-06-15 10:10:00,64.69,64.84,64.61,64.8,38700.0,48.1439,48.2556,48.0844,48.2258,38700.0
2012-06-15 10:20:00,64.8,64.8,64.74,64.75,30600.0,48.2258,48.2258,48.1811,48.1886,30600.0
2012-06-15 10:30:00,64.76,64.81,64.68,64.77,28800.0,48.196,48.2332,48.1365,48.2035,28800.0
2012-06-15 10:40:00,64.78,64.81,64.73,64.81,22300.0,48.2109,48.2332,48.1737,48.2332,22300.0
2012-06-15 10:50:00,64.78,64.81,64.75,64.78,24500.0,48.2109,48.2332,48.1886,48.2109,24500.0
2012-06-15 11:00:00,64.76,64.84,64.76,64.82,53100.0,48.196,48.2556,48.196,48.2407,53100.0
2012-06-15 11:10:00,64.82,64.85,64.78,64.83,35200.0,48.2407,48.263,48.2109,48.2481,35200.0
2012-06-15 11:20:00,64.82,64.85,64.77,64.78,31400.0,48.2407,48.263,48.2035,48.2109,31400.0
2012-06-15 11:30:00,64.79,64.88,64.79,64.82,25200.0,48.2183,48.2853,48.2183,48.2407,25200.0
2012-06-15 11:40:00,64.83,64.85,64.77,64.77,19300.0,48.2481,48.263,48.2035,48.2035,19300.0
2012-06-15 11:50:00,64.78,64.8,64.73,64.74,13200.0,48.2109,48.2258,48.1737,48.1811,13200.0
2012-06-15 12:00:00,64.74,64.83,64.72,64.81,15700.0,48.1811,48.2481,48.1663,48.2332,15700.0
2012-06-15 12:10:00,64.81,64.82,64.73,64.75,21200.0,48.2332,48.2407,48.1737,48.1886,21200.0
2012-06-15 12:20:00,64.76,64.79,64.72,64.77,15700.0,48.196,48.2183,48.1663,48.2035,15700.0
2012-06-15 12:30:00,64.77,64.79,64.71,64.75,16300.0,48.2035,48.2183,48.1588,48.1886,16300.0
2012-06-15 12:40:00,64.76,64.78,64.71,64.75,23000.0,48.196,48.2109,48.1588,48.1886,23000.0
2012-06-15 12:50:00,64.76,64.8,64.72,64.78,18900.0,48.196,48.2258,48.1663,48.2109,18900.0
2012-06-15 13:00:00,64.78,64.87,64.78,64.82,17300.0,48.2109,48.2779,48.2109,48.2407,17300.0
2012-06-15 13:10:00,64.84,64.89,64.83,64.87,14000.0,48.2556,48.2928,48.2481,48.2779,14000.0
2012-06-15 13:20:00,64.86,64.86,64.74,64.83,41800.0,48.2704,48.2704,48.1811,48.2481,41800.0
2012-06-15 13:30:00,64.84,64.92,64.83,64.88,30400.0,48.2556,48.3151,48.2481,48.2853,30400.0
2012-06-15 13:40:00,64.87,64.94,64.87,64.92,23400.0,48.2779,48.33,48.2779,48.3151,23400.0
2012-06-15 13:50:00,64.92,64.95,64.89,64.93,17000.0,48.3151,48.3374,48.2928,48.3225,17000.0
2012-06-15 14:00:00,64.93,64.97,64.92,64.94,18400.0,48.3225,48.3523,48.3151,48.33,18400.0
2012-06-15 14:10:00,64.93,64.94,64.9,64.9,14300.0,48.3225,48.33,48.3002,48.3002,14300.0
2012-06-15 14:20:00,64.92,65.03,64.9,65.01,27700.0,48.3151,48.397,48.3002,48.3821,27700.0
2012-06-15 14:30:00,65.01,65.07,65.0,65.07,28700.0,48.3821,48.4267,48.3746,48.4267,28700.0
2012-06-15 14:40:00,65.06,65.12,65.03,65.03,34800.0,48.4193,48.4639,48.397,48.397,34800.0
2012-06-15 14:50:00,65.02,65.04,64.97,64.97,23500.0,48.3895,48.4044,48.3523,48.3523,23500.0
2012-06-15 15:00:00,64.97,64.97,64.88,64.93,42300.0,48.3523,48.3523,48.2853,48.3225,42300.0
2012-06-15 15:10:00,64.94,64.95,64.87,64.87,47100.0,48.33,48.3374,48.2779,48.2779,47100.0
2012-06-15 15:20:00,64.87,64.88,64.79,64.84,33700.0,48.2779,48.2853,48.2183,48.2556,33700.0
2012-06-15 15:30:00,64.84,64.88,64.79,64.81,67200.0,48.2556,48.2853,48.2183,48.2332,67200.0
2012-06-15 15:40:00,64.82,64.91,64.73,64.86,110900.0,48.2407,48.3077,48.1737,48.2704,110900.0
2012-06-15 15:50:00,64.86,64.9,64.82,64.87,217900.0,48.2704,48.3002,48.2407,48.2779,217900.0
2012-06-18 09:30:00,64.48,64.93,64.14,64.88,56700.0,47.9876,48.3225,47.7346,48.2853,56700.0
2012-06-18 09:40:00,64.89,64.96,64.76,64.86,28800.0,48.2928,48.3449,48.196,48.2704,28800.0
2012-06-18 09:50:00,64.84,64.9,64.75,64.88,21200.0,48.2556,48.3002,48.1886,48.2853,21200.0
2012-06-18 10:00:00,64.88,64.97,64.84,64.88,21600.0,48.2853,48.3523,48.2556,48.2853,21600.0
2012-06-18 10:10:00,64.88,64.94,64.81,64.94,15600.0,48.2853,48.33,48.2332,48.33,15600.0
2012-06-18 10:20:00,64.93,65.06,64.88,64.98,29700.0,48.3225,48.4193,48.2853,48.3597,29700.0
2012-06-18 10:30:00,64.97,65.03,64.95,64.98,21600.0,48.3523,48.397,48.3374,48.3597,21600.0
2012-06-18 10:40:00,64.98,65.15,64.97,65.14,17500.0,48.3597,48.4863,48.3523,48.4788,17500.0
2012-06-18 10:50:00,65.15,65.22,64.93,64.94,25300.0,48.4863,48.5384,48.3225,48.33,25300.0
2012-06-18 11:00:00,64.96,65.0,64.75,64.75,26700.0,48.3449,48.3746,48.1886,48.1886,26700.0
2012-06-18 11:10:00,64.76,64.77,64.69,64.69,25400.0,48.196,48.2035,48.1439,48.1439,25400.0
2012-06-18 11:20:00,64.71,64.79,64.65,64.77,23800.0,48.1588,48.2183,48.1142,48.2035,23800.0
2012-06-18 11:30:00,64.77,64.81,64.73,64.73,17700.0,48.2035,48.2332,48.1737,48.1737,17700.0
2012-06-18 11:40:00,64.72,64.83,64.71,64.76,28800.0,48.1663,48.2481,48.1588,48.196,28800.0
2012-06-18 11:50:00,64.76,64.78,64.69,64.78,37200.0,48.196,48.2109,48.1439,48.2109,37200.0
2012-06-18 12:00:00,64.78,64.82,64.65,64.66,42500.0,48.2109,48.2407,48.1142,48.1216,42500.0
2012-06-18 12:10:00,64.67,64.74,64.61,64.71,22800.0,48.129,48.1811,48.0844,48.1588,22800.0
2012-06-18 12:20:00,64.72,64.72,64.64,64.64,23000.0,48.1663,48.1663,48.1067,48.1067,23000.0
2012-06-18 12:30:00,64.65,64.7,64.63,64.65,15500.0,48.1142,48.1514,48.0993,48.1142,15500.0
2012-06-18 12:40:00,64.65,64.76,64.65,64.74,19800.0,48.1142,48.196,48.1142,48.1811,19800.0
2012-06-18 12:50:00,64.74,64.83,64.65,64.69,20300.0,48.1811,48.2481,48.1142,48.1439,20300.0
2012-06-18 13:00:00,64.68,64.76,64.68,64.76,13800.0,48.1365,48.196,48.1365,48.196,13800.0
2012-06-18 13:10:00,64.77,64.78,64.7,64.72,32900.0,48.2035,48.2109,48.1514,48.1663,32900.0
2012-06-18 13:20:00,64.72,64.78,64.72,64.74,40400.0,48.1663,48.2109,48.1663,48.1811,40400.0
2012-06-18 13:30:00,64.73,64.73,64.64,64.67,37100.0,48.1737,48.1737,48.1067,48.129,37100.0
2012-06-18 13:40:00,64.69,64.78,64.69,64.73,20200.0,48.1439,48.2109,48.1439,48.1737,20200.0
2012-06-18 13:50:00,64.73,64.84,64.72,64.84,14100.0,48.1737,48.2556,48.1663,48.2556,14100.0
2012-06-18 14:00:00,64.84,64.87,64.81,64.85,19200.0,48.2556,48.2779,48.2332,48.263,19200.0
2012-06-18 14:10:00,64.86,64.98,64.85,64.97,21800.0,48.2704,48.3597,48.263,48.3523,21800.0
2012-06-18 14:20:00,64.98,65.03,64.94,64.97,24800.0,48.3597,48.397,48.33,48.3523,24800.0
2012-06-18 14:30:00,64.96,65.05,64.96,65.05,17400.0,48.3449,48.4118,48.3449,48.4118,17400.0
2012-06-18 14:40:00,65.04,65.05,64.95,64.95,18400.0,48.4044,48.4118,48.3374,48.3374,18400.0
2012-06-18 14:50:00,64.96,65.02,64.95,64.99,17800.0,48.3449,48.3895,48.3374,48.3672,17800.0
2012-06-18 15:00:00,64.99,65.03,64.95,64.96,28700.0,48.3672,48.397,48.3374,48.3449,28700.0
2012-06-18 15:10:00,64.95,64.97,64.8,64.84,34900.0,48.3374,48.3523,48.2258,48.2556,34900.0
2012-06-18 15:20:00,64.84,64.89,64.77,64.78,74400.0,48.2556,48.2928,48.2035,48.2109,74400.0
2012-06-18 15:30:00,64.78,64.86,64.73,64.79,63000.0,48.2109,48.2704,48.1737,48.2183,63000.0
2012-06-18 15:40:00,64.8,64.83,64.74,64.76,91100.0,48.2258,48.2481,48.1811,48.196,91100.0
2012-06-18 15:50:00,64.76,64.81,64.68,64.77,125400.0,48.196,48.2332,48.1365,48.2035,125400.0
2012-06-19 09:30:00,65.0,65.41,64.99,65.07,32800.0,48.3746,48.6798,48.3672,48.4267,32800.0
2012-06-19 09:40:00,65.08,65.16,64.94,65.1,28000.0,48.4342,48.4937,48.33,48.4491,28000.0
2012-06-19 09:50:00,65.12,65.31,65.12,65.28,15000.0,48.4639,48.6053,48.4639,48.583,15000.0
2012-06-19 10:00:00,65.27,65.44,65.25,65.32,22900.0,48.5756,48.7021,48.5607,48.6128,22900.0
2012-06-19 10:10:00,65.33,65.45,65.32,65.4,57200.0,48.6202,48.7095,48.6128,48.6723,57200.0
2012-06-19 10:20:00,65.4,65.5,65.39,65.41,40600.0,48.6723,48.7467,48.6649,48.6798,40600.0
2012-06-19 10:30:00,65.41,65.48,65.37,65.41,19800.0,48.6798,48.7319,48.65,48.6798,19800.0
2012-06-19 10:40:00,65.42,65.46,65.28,65.33,41800.0,48.6872,48.717,48.583,48.6202,41800.0
2012-06-19 10:50:00,65.32,65.44,65.32,65.43,29300.0,48.6128,48.7021,48.6128,48.6947,29300.0
2012-06-19 11:00:00,65.44,65.51,65.33,65.37,31700.0,48.7021,48.7542,48.6202,48.65,31700.0
2012-06-19 11:10:00,65.35,65.43,65.31,65.31,12400.0,48.6351,48.6947,48.6053,48.6053,12400.0
2012-06-19 11:20:00,65.31,65.34,65.21,65.24,22600.0,48.6053,48.6277,48.5309,48.5532,22600.0
2012-06-19 11:30:00,65.25,65.26,65.14,65.22,29200.0,48.5607,48.5681,48.4788,48.5384,29200.0
2012-06-19 11:40:00,65.24,65.34,65.23,65.27,20300.0,48.5532,48.6277,48.5458,48.5756,20300.0
2012-06-19 11:50:00,65.26,65.39,65.26,65.31,22900.0,48.5681,48.6649,48.5681,48.6053,22900.0
2012-06-19 12:00:00,65.31,65.35,65.28,65.29,50900.0,48.6053,48.6351,48.583,48.5905,50900.0
2012-06-19 12:10:00,65.28,65.31,65.25,65.25,11000.0,48.583,48.6053,48.5607,48.5607,11000.0
2012-06-19 12:20:00,65.25,65.29,65.24,65.26,16700.0,48.5607,48.5905,48.5532,48.5681,16700.0
2012-06-19 12:30:00,65.25,65.31,65.25,65.29,9000.0,48.5607,48.6053,48.5607,48.5905,9000.0
2012-06-19 12:40:00,65.28,65.32,65.28,65.3,6000.0,48.583,48.6128,48.583,48.5979,6000.0
2012-06-19 12:50:00,65.29,65.33,65.28,65.31,14600.0,48.5905,48.6202,48.583,48.6053,14600.0
2012-06-19 13:00:00,65.33,65.38,65.28,65.38,22200.0,48.6202,48.6574,48.583,48.6574,22200.0
2012-06-19 13:10:00,65.39,65.39,65.31,65.33,18100.0,48.6649,48.6649,48.6053,48.6202,18100.0
2012-06-19 13:20:00,65.34,65.37,65.31,65.33,52100.0,48.6277,48.65,48.6053,48.6202,52100.0
2012-06-19 13:30:00,65.36,65.39,65.34,65.35,27800.0,48.6426,48.6649,48.6277,48.6351,27800.0
2012-06-19 13:40:00,65.35,65.37,65.31,65.33,29000.0,48.6351,48.65,48.6053,48.6202,29000.0
2012-06-19 13:50:00,65.34,65.42,65.31,65.42,16500.0,48.6277,48.6872,48.6053,48.6872,16500.0
2012-06-19 14:00:00,65.42,65.44,65.34,65.35,19500.0,48.6872,48.7021,48.6277,48.6351,19500.0
2012-06-19 14:10:00,65.36,65.38,65.34,65.35,11700.0,48.6426,48.6574,48.6277,48.6351,11700.0
2012-06-19 14:20:00,65.34,65.35,65.29,65.34,18400.0,48.6277,48.6351,48.5905,48.6277,18400.0
2012-06-19 14:30:00,65.36,65.36,65.19,65.24,26500.0,48.6426,48.6426,48.516,48.5532,26500.0
2012-06-19 14:40:00,65.25,65.3,65.16,65.19,29200.0,48.5607,48.5979,48.4937,48.516,29200.0
2012-06-19 14:50:00,65.17,65.32,65.17,65.32,27800.0,48.5012,48.6128,48.5012,48.6128,27800.0
2012-06-19 15:00:00,65.31,65.35,65.23,65.35,50300.0,48.6053,48.6351,48.5458,48.6351,50300.0
2012-06-19 15:10:00,65.36,65.43,65.31,65.42,41800.0,48.6426,48.6947,48.6053,48.6872,41800.0
2012-06-19 15:20:00,65.43,65.45,65.28,65.3,54800.0,48.6947,48.7095,48.583,48.5979,54800.0
2012-06-19 15:30:00,65.31,65.33,65.18,65.31,45300.0,48.6053,48.6202,48.5086,48.6053,45300.0
2012-06-19 15:40:00,65.29,65.32,65.19,65.19,67700.0,48.5905,48.6128,48.516,48.516,67700.0
2012-06-19 15:50:00,65.2,65.22,65.15,65.2,116600.0,48.5235,48.5384,48.4863,48.5235,116600.0
2012-06-20 09:30:00,65.1,65.16,64.83,64.94,47800.0,48.4491,48.4937,48.2481,48.33,47800.0
2012-06-20 09:40:00,64.96,65.04,64.8,64.86,31600.0,48.3449,48.4044,48.2258,48.2704,31600.0
2012-06-20 09:50:00,64.86,64.94,64.77,64.82,35900.0,48.2704,48.33,48.2035,48.2407,35900.0
2012-06-20 10:00:00,64.84,64.98,64.82,64.86,41000.0,48.2556,48.3597,48.2407,48.2704,41000.0
2012-06-20 10:10:00,64.85,64.91,64.83,64.89,36400.0,48.263,48.3077,48.2481,48.2928,36400.0
2012-06-20 10:20:00,64.88,64.89,64.75,64.82,27200.0,48.2853,48.2928,48.1886,48.2407,27200.0
2012-06-20 10:30:00,64.81,64.89,64.78,64.81,24300.0,48.2332,48.2928,48.2109,48.2332,24300.0
2012-06-20 10:40:00,64.79,64.8,64.69,64.7,34200.0,48.2183,48.2258,48.1439,48.1514,34200.0
2012-06-20 10:50:00,64.7,64.71,64.54,64.58,29900.0,48.1514,48.1588,48.0323,48.0621,29900.0
2012-06-20 11:00:00,64.57,64.66,64.57,64.61,37100.0,48.0546,48.1216,48.0546,48.0844,37100.0
2012-06-20 11:10:00,64.62,64.66,64.61,64.63,26200.0,48.0918,48.1216,48.0844,48.0993,26200.0
2012-06-20 11:20:00,64.63,64.63,64.54,64.56,21300.0,48.0993,48.0993,48.0323,48.0472,21300.0
2012-06-20 11:30:00,64.56,64.62,64.55,64.61,30700.0,48.0472,48.0918,48.0397,48.0844,30700.0
2012-06-20 11:40:00,64.61,64.63,64.57,64.62,38700.0,48.0844,48.0993,48.0546,48.0918,38700.0
2012-06-20 11:50:00,64.62,64.62,64.52,64.53,26800.0,48.0918,48.0918,48.0174,48.0248,26800.0
2012-06-20 12:00:00,64.54,64.6,64.53,64.56,30200.0,48.0323,48.0769,48.0248,48.0472,30200.0
2012-06-20 12:10:00,64.56,64.57,64.5,64.57,51200.0,48.0472,48.0546,48.0025,48.0546,51200.0
2012-06-20 12:20:00,64.57,64.58,64.42,64.48,27500.0,48.0546,48.0621,47.943,47.9876,27500.0
2012-06-20 12:30:00,64.46,64.53,64.06,64.17,79500.0,47.9728,48.0248,47.6751,47.7569,79500.0
2012-06-20 12:40:00,64.21,64.46,64.14,64.4,33500.0,47.7867,47.9728,47.7346,47.9281,33500.0
2012-06-20 12:50:00,64.4,64.59,64.31,64.53,36400.0,47.9281,48.0695,47.8611,48.0248,36400.0
2012-06-20 13:00:00,64.52,64.87,64.52,64.83,47900.0,48.0174,48.2779,48.0174,48.2481,47900.0
2012-06-20 13:10:00,64.83,64.83,64.69,64.7,21800.0,48.2481,48.2481,48.1439,48.1514,21800.0
2012-06-20 13:20:00,64.69,64.81,64.67,64.75,35000.0,48.1439,48.2332,48.129,48.1886,35000.0
2012-06-20 13:30:00,64.76,64.78,64.58,64.62,40700.0,48.196,48.2109,48.0621,48.0918,40700.0
2012-06-20 13:40:00,64.62,64.71,64.61,64.69,28200.0,48.0918,48.1588,48.0844,48.1439,28200.0
2012-06-20 13:50:00,64.68,64.71,64.61,64.66,17300.0,48.1365,48.1588,48.0844,48.1216,17300.0
2012-06-20 14:00:00,64.67,64.72,64.63,64.7,41100.0,48.129,48.1663,48.0993,48.1514,41100.0
2012-06-20 14:10:00,64.69,64.71,64.51,64.51,34500.0,48.1439,48.1588,48.01,48.01,34500.0
2012-06-20 14:20:00,64.51,64.59,64.4,64.41,43200.0,48.01,48.0695,47.9281,47.9355,43200.0
2012-06-20 14:30:00,64.41,64.54,64.4,64.46,28600.0,47.9355,48.0323,47.9281,47.9728,28600.0
2012-06-20 14:40:00,64.45,64.5,64.27,64.33,41900.0,47.9653,48.0025,47.8313,47.876,41900.0
2012-06-20 14:50:00,64.32,64.39,64.28,64.34,25500.0,47.8686,47.9207,47.8388,47.8834,25500.0
2012-06-20 15:00:00,64.35,64.37,64.3,64.35,48000.0,47.8909,47.9058,47.8537,47.8909,48000.0
2012-06-20 15:10:00,64.33,64.42,64.28,64.33,66300.0,47.876,47.943,47.8388,47.876,66300.0
2012-06-20 15:20:00,64.34,64.56,64.33,64.5,74700.0,47.8834,48.0472,47.876,48.0025,74700.0
2012-06-20 15:30:00,64.5,64.55,64.45,64.47,77300.0,48.0025,48.0397,47.9653,47.9802,77300.0
2012-06-20 15:40:00,64.48,64.64,64.47,64.61,74000.0,47.9876,48.1067,47.9802,48.0844,74000.0
2012-06-20 15:50:00,64.6,64.63,64.47,64.62,106200.0,48.0769,48.0993,47.9802,48.0918,106200.0
2012-06-21 09:30:00,65.03,65.11,64.8,64.99,70600.0,48.397,48.4565,48.2258,48.3672,70600.0
2012-06-21 09:40:00,64.99,65.03,64.77,64.8,26100.0,48.3672,48.397,48.2035,48.2258,26100.0
2012-06-21 09:50:00,64.79,64.9,64.76,64.78,43000.0,48.2183,48.3002,48.196,48.2109,43000.0
2012-06-21 10:00:00,64.79,64.8,64.51,64.58,45600.0,48.2183,48.2258,48.01,48.0621,45600.0
2012-06-21 10:10:00,64.57,64.73,64.56,64.66,25500.0,48.0546,48.1737,48.0472,48.1216,25500.0
2012-06-21 10:20:00,64.68,64.75,64.56,64.58,47400.0,48.1365,48.1886,48.0472,48.0621,47400.0
2012-06-21 10:30:00,64.58,64.75,64.58,64.67,21700.0,48.0621,48.1886,48.0621,48.129,21700.0
2012-06-21 10:40:00,64.67,64.75,64.65,64.69,35800.0,48.129,48.1886,48.1142,48.1439,35800.0
2012-06-21 10:50:00,64.7,64.71,64.56,64.57,25900.0,48.1514,48.1588,48.0472,48.0546,25900.0
2012-06-21 11:00:00,64.56,64.59,64.23,64.26,38000.0,48.0472,48.0695,47.8016,47.8239,38000.0
2012-06-21 11:10:00,64.24,64.28,64.13,64.19,34300.0,47.809,47.8388,47.7272,47.7718,34300.0
2012-06-21 11:20:00,64.2,64.26,64.14,64.2,22800.0,47.7793,47.8239,47.7346,47.7793,22800.0
2012-06-21 11:30:00,64.19,64.19,64.09,64.15,28000.0,47.7718,47.7718,47.6974,47.742,28000.0
2012-06-21 11:40:00,64.14,64.15,64.07,64.15,46700.0,47.7346,47.742,47.6825,47.742,46700.0
2012-06-21 11:50:00,64.14,64.16,64.08,64.16,39000.0,47.7346,47.7495,47.6899,47.7495,39000.0
2012-06-21 12:00:00,64.17,64.2,64.08,64.1,47400.0,47.7569,47.7793,47.6899,47.7048,47400.0
2012-06-21 12:10:00,64.1,64.16,64.01,64.07,24400.0,47.7048,47.7495,47.6379,47.6825,24400.0
2012-06-21 12:20:00,64.05,64.12,63.8,63.84,34400.0,47.6676,47.7197,47.4816,47.5113,34400.0
2012-06-21 12:30:00,63.84,63.98,63.8,63.97,20100.0,47.5113,47.6155,47.4816,47.6081,20100.0
2012-06-21 12:40:00,63.96,64.02,63.88,64.02,23900.0,47.6006,47.6453,47.5411,47.6453,23900.0
2012-06-21 12:50:00,64.02,64.05,63.98,64.05,40200.0,47.6453,47.6676,47.6155,47.6676,40200.0
2012-06-21 13:00:00,64.04,64.13,64.0,64.1,21100.0,47.6602,47.7272,47.6304,47.7048,21100.0
2012-06-21 13:10:00,64.11,64.13,63.95,63.95,33200.0,47.7123,47.7272,47.5932,47.5932,33200.0
2012-06-21 13:20:00,63.95,63.99,63.92,63.94,19000.0,47.5932,47.623,47.5709,47.5858,19000.0
2012-06-21 13:30:00,63.95,64.01,63.92,63.93,24900.0,47.5932,47.6379,47.5709,47.5783,24900.0
2012-06-21 13:40:00,63.91,63.97,63.88,63.91,24700.0,47.5634,47.6081,47.5411,47.5634,24700.0
2012-06-21 13:50:00,63.91,64.01,63.9,63.95,16500.0,47.5634,47.6379,47.556,47.5932,16500.0
2012-06-21 14:00:00,63.94,63.95,63.85,63.85,23000.0,47.5858,47.5932,47.5188,47.5188,23000.0
2012-06-21 14:10:00,63.86,63.86,63.82,63.82,21400.0,47.5262,47.5262,47.4964,47.4964,21400.0
2012-06-21 14:20:00,63.81,63.83,63.74,63.83,24700.0,47.489,47.5039,47.4369,47.5039,24700.0
2012-06-21 14:30:00,63.81,63.83,63.63,63.69,42800.0,47.489,47.5039,47.355,47.3997,42800.0
2012-06-21 14:40:00,63.7,63.72,63.6,63.63,51400.0,47.4071,47.422,47.3327,47.355,51400.0
2012-06-21 14:50:00,63.63,63.65,63.38,63.48,100700.0,47.355,47.3699,47.169,47.2434,100700.0
2012-06-21 15:00:00,63.48,63.54,63.44,63.45,42200.0,47.2434,47.2881,47.2136,47.2211,42200.0
2012-06-21 15:10:00,63.45,63.52,63.33,63.34,65000.0,47.2211,47.2732,47.1318,47.1392,65000.0
2012-06-21 15:20:00,63.35,63.4,63.27,63.33,80000.0,47.1467,47.1839,47.0871,47.1318,80000.0
2012-06-21 15:30:00,63.34,63.44,63.3,63.36,79000.0,47.1392,47.2136,47.1095,47.1541,79000.0
2012-06-21 15:40:00,63.36,63.4,63.25,63.3,100200.0,47.1541,47.1839,47.0722,47.1095,100200.0
2012-06-21 15:50:00,63.29,63.32,63.2,63.23,151700.0,47.102,47.1243,47.035,47.0574,151700.0
2012-06-22 09:30:00,63.54,63.57,63.07,63.11,38000.0,47.2881,47.3104,46.9383,46.968,38000.0
2012-06-22 09:40:00,63.12,63.36,63.12,63.29,31000.0,46.9755,47.1541,46.9755,47.102,31000.0
2012-06-22 09:50:00,63.32,63.35,62.97,63.07,36400.0,47.1243,47.1467,46.8639,46.9383,36400.0
2012-06-22 10:00:00,63.08,63.14,62.92,62.92,37800.0,46.9457,46.9904,46.8266,46.8266,37800.0
2012-06-22 10:10:00,62.91,62.98,62.78,62.78,30400.0,46.8192,46.8713,46.7225,46.7225,30400.0
2012-06-22 10:20:00,62.79,62.89,62.76,62.79,49100.0,46.7299,46.8043,46.7076,46.7299,49100.0
2012-06-22 10:30:00,62.8,62.82,62.63,62.65,65200.0,46.7373,46.7522,46.6108,46.6257,65200.0
2012-06-22 10:40:00,62.64,62.69,62.62,62.67,30800.0,46.6183,46.6555,46.6034,46.6406,30800.0
2012-06-22 10:50:00,62.68,62.76,62.66,62.69,54100.0,46.648,46.7076,46.6331,46.6555,54100.0
2012-06-22 11:00:00,62.68,62.91,62.67,62.83,35700.0,46.648,46.8192,46.6406,46.7597,35700.0
2012-06-22 11:10:00,62.81,62.87,62.68,62.85,34200.0,46.7448,46.7894,46.648,46.7746,34200.0
2012-06-22 11:20:00,62.85,62.88,62.71,62.71,28000.0,46.7746,46.7969,46.6704,46.6704,28000.0
2012-06-22 11:30:00,62.72,62.79,62.72,62.79,25200.0,46.6778,46.7299,46.6778,46.7299,25200.0
2012-06-22 11:40:00,62.8,62.88,62.77,62.83,23500.0,46.7373,46.7969,46.715,46.7597,23500.0
2012-06-22 11:50:00,62.83,62.87,62.81,62.86,24600.0,46.7597,46.7894,46.7448,46.782,24600.0
2012-06-22 12:00:00,62.87,62.88,62.8,62.81,19700.0,46.7894,46.7969,46.7373,46.7448,19700.0
2012-06-22 12:10:00,62.81,62.88,62.81,62.83,16800.0,46.7448,46.7969,46.7448,46.7597,16800.0
2012-06-22 12:20:00,62.84,62.87,62.78,62.83,18800.0,46.7671,46.7894,46.7225,46.7597,18800.0
2012-06-22 12:30:00,62.84,62.9,62.82,62.85,15600.0,46.7671,46.8118,46.7522,46.7746,15600.0
2012-06-22 12:40:00,62.85,62.93,62.85,62.9,12100.0,46.7746,46.8341,46.7746,46.8118,12100.0
2012-06-22 12:50:00,62.91,62.93,62.88,62.89,14700.0,46.8192,46.8341,46.7969,46.8043,14700.0
2012-06-22 13:00:00,62.9,62.92,62.88,62.92,22400.0,46.8118,46.8266,46.7969,46.8266,22400.0
2012-06-22 13:10:00,62.92,62.96,62.9,62.9,18600.0,46.8266,46.8564,46.8118,46.8118,18600.0
2012-06-22 13:20:00,62.92,62.98,62.92,62.96,11600.0,46.8266,46.8713,46.8266,46.8564,11600.0
2012-06-22 13:30:00,62.95,63.07,62.95,63.03,16600.0,46.849,46.9383,46.849,46.9085,16600.0
2012-06-22 13:40:00,63.05,63.05,62.99,63.02,13500.0,46.9234,46.9234,46.8787,46.9011,13500.0
2012-06-22 13:50:00,63.01,63.03,62.99,63.01,16000.0,46.8936,46.9085,46.8787,46.8936,16000.0
2012-06-22 14:00:00,63.02,63.1,63.01,63.09,22200.0,46.9011,46.9606,46.8936,46.9532,22200.0
2012-06-22 14:10:00,63.09,63.09,63.05,63.06,13600.0,46.9532,46.9532,46.9234,46.9308,13600.0
2012-06-22 14:20:00,63.07,63.12,63.06,63.11,14800.0,46.9383,46.9755,46.9308,46.968,14800.0
2012-06-22 14:30:00,63.1,63.16,63.1,63.13,19200.0,46.9606,47.0053,46.9606,46.9829,19200.0
2012-06-22 14:40:00,63.14,63.23,63.14,63.23,25900.0,46.9904,47.0574,46.9904,47.0574,25900.0
2012-06-22 14:50:00,63.24,63.31,63.24,63.3,28700.0,47.0648,47.1169,47.0648,47.1095,28700.0
2012-06-22 15:00:00,63.29,63.31,63.23,63.28,23300.0,47.102,47.1169,47.0574,47.0946,23300.0
2012-06-22 15:10:00,63.28,63.35,63.28,63.33,30300.0,47.0946,47.1467,47.0946,47.1318,30300.0
2012-06-22 15:20:00,63.33,63.35,63.31,63.34,33700.0,47.1318,47.1467,47.1169,47.1392,33700.0
2012-06-22 15:30:00,63.34,63.4,63.26,63.39,59300.0,47.1392,47.1839,47.0797,47.1764,59300.0
2012-06-22 15:40:00,63.39,63.5,63.36,63.47,85900.0,47.1764,47.2583,47.1541,47.236,85900.0
2012-06-22 15:50:00,63.48,63.54,63.28,63.29,254200.0,47.2434,47.2881,47.0946,47.102,254200.0
2012-06-25 09:30:00,62.77,62.77,62.51,62.53,34200.0,46.715,46.715,46.5215,46.5364,34200.0
2012-06-25 09:40:00,62.53,62.65,62.45,62.57,23100.0,46.5364,46.6257,46.4769,46.5662,23100.0
2012-06-25 09:50:00,62.6,62.62,62.46,62.59,20200.0,46.5885,46.6034,46.4843,46.5811,20200.0
2012-06-25 10:00:00,62.61,62.71,62.54,62.55,14100.0,46.5959,46.6704,46.5438,46.5513,14100.0
2012-06-25 10:10:00,62.56,62.56,62.42,62.46,10600.0,46.5587,46.5587,46.4545,46.4843,10600.0
2012-06-25 10:20:00,62.46,62.47,62.35,62.35,15700.0,46.4843,46.4917,46.4024,46.4024,15700.0
2012-06-25 10:30:00,62.35,62.44,62.35,62.38,19200.0,46.4024,46.4694,46.4024,46.4248,19200.0
2012-06-25 10:40:00,62.36,62.37,62.27,62.35,19700.0,46.4099,46.4173,46.3429,46.4024,19700.0
2012-06-25 10:50:00,62.33,62.41,62.32,62.33,21200.0,46.3876,46.4471,46.3801,46.3876,21200.0
2012-06-25 11:00:00,62.33,62.35,62.23,62.25,24700.0,46.3876,46.4024,46.3131,46.328,24700.0
2012-06-25 11:10:00,62.26,62.28,62.25,62.25,25200.0,46.3355,46.3503,46.328,46.328,25200.0
2012-06-25 11:20:00,62.25,62.25,62.16,62.18,25900.0,46.328,46.328,46.261,46.2759,25900.0
2012-06-25 11:30:00,62.18,62.19,62.15,62.15,31000.0,46.2759,46.2834,46.2536,46.2536,31000.0
2012-06-25 11:40:00,62.15,62.2,62.15,62.15,14400.0,46.2536,46.2908,46.2536,46.2536,14400.0
2012-06-25 11:50:00,62.16,62.18,62.1,62.11,20500.0,46.261,46.2759,46.2164,46.2238,20500.0
2012-06-25 12:00:00,62.11,62.18,62.1,62.18,13100.0,46.2238,46.2759,46.2164,46.2759,13100.0
2012-06-25 12:10:00,62.18,62.25,62.15,62.25,13200.0,46.2759,46.328,46.2536,46.328,13200.0
2012-06-25 12:20:00,62.26,62.27,62.18,62.19,10500.0,46.3355,46.3429,46.2759,46.2834,10500.0
2012-06-25 12:30:00,62.18,62.19,62.14,62.15,8500.0,46.2759,46.2834,46.2462,46.2536,8500.0
2012-06-25 12:40:00,62.15,62.2,62.15,62.19,11500.0,46.2536,46.2908,46.2536,46.2834,11500.0
2012-06-25 12:50:00,62.17,62.19,62.16,62.17,9500.0,46.2685,46.2834,46.261,46.2685,9500.0
2012-06-25 13:00:00,62.16,62.16,62.11,62.13,9500.0,46.261,46.261,46.2238,46.2387,9500.0
2012-06-25 13:10:00,62.13,62.15,62.11,62.11,9400.0,46.2387,46.2536,46.2238,46.2238,9400.0
2012-06-25 13:20:00,62.12,62.21,62.12,62.21,13000.0,46.2313,46.2982,46.2313,46.2982,13000.0
2012-06-25 13:30:00,62.21,62.29,62.2,62.27,21300.0,46.2982,46.3578,46.2908,46.3429,21300.0
2012-06-25 13:40:00,62.28,62.29,62.24,62.27,8400.0,46.3503,46.3578,46.3206,46.3429,8400.0
2012-06-25 13:50:00,62.27,62.28,62.25,62.26,11000.0,46.3429,46.3503,46.328,46.3355,11000.0
2012-06-25 14:00:00,62.26,62.29,62.25,62.26,17200.0,46.3355,46.3578,46.328,46.3355,17200.0
2012-06-25 14:10:00,62.27,62.34,62.27,62.29,13700.0,46.3429,46.395,46.3429,46.3578,13700.0
2012-06-25 14:20:00,62.28,62.31,62.26,62.27,13900.0,46.3503,46.3727,46.3355,46.3429,13900.0
2012-06-25 14:30:00,62.27,62.29,62.25,62.28,13600.0,46.3429,46.3578,46.328,46.3503,13600.0
2012-06-25 14:40:00,62.28,62.28,62.25,62.25,16300.0,46.3503,46.3503,46.328,46.328,16300.0
2012-06-25 14:50:00,62.25,62.26,62.23,62.23,27100.0,46.328,46.3355,46.3131,46.3131,27100.0
2012-06-25 15:00:00,62.23,62.29,62.23,62.27,42300.0,46.3131,46.3578,46.3131,46.3429,42300.0
2012-06-25 15:10:00,62.26,62.3,62.25,62.28,25500.0,46.3355,46.3652,46.328,46.3503,25500.0
2012-06-25 15:20:00,62.28,62.37,62.24,62.34,48300.0,46.3503,46.4173,46.3206,46.395,48300.0
2012-06-25 15:30:00,62.34,62.39,62.26,62.33,43400.0,46.395,46.4322,46.3355,46.3876,43400.0
2012-06-25 15:40:00,62.33,62.37,62.29,62.33,46000.0,46.3876,46.4173,46.3578,46.3876,46000.0
2012-06-25 15:50:00,62.33,62.34,62.2,62.23,122700.0,46.3876,46.395,46.2908,46.3131,122700.0
2012-06-26 09:30:00,62.32,62.58,62.31,62.51,43900.0,46.3801,46.5736,46.3727,46.5215,43900.0
2012-06-26 09:40:00,62.55,62.57,62.3,62.32,17900.0,46.5513,46.5662,46.3652,46.3801,17900.0
2012-06-26 09:50:00,62.32,62.38,62.27,62.27,34900.0,46.3801,46.4248,46.3429,46.3429,34900.0
2012-06-26 10:00:00,62.28,62.39,62.15,62.21,51200.0,46.3503,46.4322,46.2536,46.2982,51200.0
2012-06-26 10:10:00,62.23,62.23,61.99,62.01,38000.0,46.3131,46.3131,46.1345,46.1494,38000.0
2012-06-26 10:20:00,61.98,62.09,61.96,62.01,31600.0,46.1271,46.2089,46.1122,46.1494,31600.0
2012-06-26 10:30:00,62.0,62.04,61.94,61.99,22800.0,46.142,46.1717,46.0973,46.1345,22800.0
2012-06-26 10:40:00,61.98,61.98,61.82,61.84,23700.0,46.1271,46.1271,46.008,46.0229,23700.0
2012-06-26 10:50:00,61.85,62.0,61.79,61.93,30400.0,46.0303,46.142,45.9857,46.0899,30400.0
2012-06-26 11:00:00,61.93,62.04,61.84,61.9,42200.0,46.0899,46.1717,46.0229,46.0675,42200.0
2012-06-26 11:10:00,61.9,61.99,61.78,61.96,28900.0,46.0675,46.1345,45.9782,46.1122,28900.0
2012-06-26 11:20:00,61.94,62.04,61.93,61.99,14400.0,46.0973,46.1717,46.0899,46.1345,14400.0
2012-06-26 11:30:00,61.99,62.05,61.97,61.99,17700.0,46.1345,46.1792,46.1196,46.1345,17700.0
2012-06-26 11:40:00,61.99,62.11,61.93,62.09,22500.0,46.1345,46.2238,46.0899,46.2089,22500.0
2012-06-26 11:50:00,62.09,62.17,62.09,62.13,10900.0,46.2089,46.2685,46.2089,46.2387,10900.0
2012-06-26 12:00:00,62.13,62.18,62.09,62.15,17300.0,46.2387,46.2759,46.2089,46.2536,17300.0
2012-06-26 12:10:00,62.13,62.24,62.13,62.15,16700.0,46.2387,46.3206,46.2387,46.2536,16700.0
2012-06-26 12:20:00,62.14,62.22,62.13,62.18,12100.0,46.2462,46.3057,46.2387,46.2759,12100.0
2012-06-26 12:30:00,62.17,62.28,62.17,62.27,11500.0,46.2685,46.3503,46.2685,46.3429,11500.0
2012-06-26 12:40:00,62.27,62.32,62.25,62.3,7200.0,46.3429,46.3801,46.328,46.3652,7200.0
2012-06-26 12:50:00,62.3,62.3,62.24,62.24,8100.0,46.3652,46.3652,46.3206,46.3206,8100.0
2012-06-26 13:00:00,62.25,62.26,62.19,62.23,16800.0,46.328,46.3355,46.2834,46.3131,16800.0
2012-06-26 13:10:00,62.23,62.28,62.23,62.26,5900.0,46.3131,46.3503,46.3131,46.3355,5900.0
2012-06-26 13:20:00,62.26,62.28,62.23,62.23,11800.0,46.3355,46.3503,46.3131,46.3131,11800.0
2012-06-26 13:30:00,62.24,62.25,62.16,62.25,10600.0,46.3206,46.328,46.261,46.328,10600.0
2012-06-26 13:40:00,62.25,62.27,62.16,62.2,12200.0,46.328,46.3429,46.261,46.2908,12200.0
2012-06-26 13:50:00,62.2,62.25,62.11,62.13,29900.0,46.2908,46.328,46.2238,46.2387,29900.0
2012-06-26 14:00:00,62.12,62.19,62.12,62.19,18200.0,46.2313,46.2834,46.2313,46.2834,18200.0
2012-06-26 14:10:00,62.19,62.23,62.18,62.2,61800.0,46.2834,46.3131,46.2759,46.2908,61800.0
2012-06-26 14:20:00,62.21,62.27,62.2,62.2,24600.0,46.2982,46.3429,46.2908,46.2908,24600.0
2012-06-26 14:30:00,62.2,62.2,62.16,62.19,21200.0,46.2908,46.2908,46.261,46.2834,21200.0
2012-06-26 14:40:00,62.19,62.21,62.15,62.17,25700.0,46.2834,46.2982,46.2536,46.2685,25700.0
2012-06-26 14:50:00,62.16,62.16,62.07,62.12,59400.0,46.261,46.261,46.1941,46.2313,59400.0
2012-06-26 15:00:00,62.11,62.22,62.1,62.16,23600.0,46.2238,46.3057,46.2164,46.261,23600.0
2012-06-26 15:10:00,62.17,62.22,62.14,62.18,21300.0,46.2685,46.3057,46.2462,46.2759,21300.0
2012-06-26 15:20:00,62.19,62.2,62.08,62.16,18400.0,46.2834,46.2908,46.2015,46.261,18400.0
2012-06-26 15:30:00,62.15,62.19,62.12,62.16,29000.0,46.2536,46.2834,46.2313,46.261,29000.0
2012-06-26 15:40:00,62.16,62.21,62.1,62.14,48200.0,46.261,46.2982,46.2164,46.2462,48200.0
2012-06-26 15:50:00,62.14,62.15,61.97,61.98,84300.0,46.2462,46.2536,46.1196,46.1271,84300.0
2012-06-27 09:30:00,62.13,62.53,62.08,62.53,21400.0,46.2387,46.5364,46.2015,46.5364,21400.0
2012-06-27 09:40:00,62.51,62.58,62.38,62.53,13200.0,46.5215,46.5736,46.4248,46.5364,13200.0
2012-06-27 09:50:00,62.55,62.75,62.51,62.75,20200.0,46.5513,46.7001,46.5215,46.7001,20200.0
2012-06-27 10:00:00,62.74,62.97,62.66,62.94,27700.0,46.6927,46.8639,46.6331,46.8415,27700.0
2012-06-27 10:10:00,62.95,63.1,62.95,63.06,27000.0,46.849,46.9606,46.849,46.9308,27000.0
2012-06-27 10:20:00,63.07,63.09,63.0,63.0,21200.0,46.9383,46.9532,46.8862,46.8862,21200.0
2012-06-27 10:30:00,63.0,63.02,62.95,63.0,22600.0,46.8862,46.9011,46.849,46.8862,22600.0
2012-06-27 10:40:00,63.02,63.03,62.93,63.01,22000.0,46.9011,46.9085,46.8341,46.8936,22000.0
2012-06-27 10:50:00,63.0,63.05,62.97,63.01,16000.0,46.8862,46.9234,46.8639,46.8936,16000.0
2012-06-27 11:00:00,63.0,63.05,63.0,63.0,22300.0,46.8862,46.9234,46.8862,46.8862,22300.0
2012-06-27 11:10:00,63.0,63.0,62.9,62.97,19100.0,46.8862,46.8862,46.8118,46.8639,19100.0
2012-06-27 11:20:00,62.96,63.01,62.92,63.0,16800.0,46.8564,46.8936,46.8266,46.8862,16800.0
2012-06-27 11:30:00,63.01,63.18,63.01,63.17,24700.0,46.8936,47.0201,46.8936,47.0127,24700.0
2012-06-27 11:40:00,63.16,63.19,63.07,63.08,19500.0,47.0053,47.0276,46.9383,46.9457,19500.0
2012-06-27 11:50:00,63.08,63.13,63.05,63.12,12200.0,46.9457,46.9829,46.9234,46.9755,12200.0
2012-06-27 12:00:00,63.08,63.19,63.08,63.16,12900.0,46.9457,47.0276,46.9457,47.0053,12900.0
2012-06-27 12:10:00,63.16,63.17,63.1,63.12,12200.0,47.0053,47.0127,46.9606,46.9755,12200.0
2012-06-27 12:20:00,63.12,63.2,63.12,63.2,18500.0,46.9755,47.035,46.9755,47.035,18500.0
2012-06-27 12:30:00,63.16,63.19,63.12,63.17,12200.0,47.0053,47.0276,46.9755,47.0127,12200.0
2012-06-27 12:40:00,63.18,63.23,63.15,63.19,41600.0,47.0201,47.0574,46.9978,47.0276,41600.0
2012-06-27 12:50:00,63.19,63.23,63.17,63.17,5600.0,47.0276,47.0574,47.0127,47.0127,5600.0
2012-06-27 13:00:00,63.16,63.28,63.14,63.27,18600.0,47.0053,47.0946,46.9904,47.0871,18600.0
2012-06-27 13:10:00,63.26,63.3,63.26,63.28,11400.0,47.0797,47.1095,47.0797,47.0946,11400.0
2012-06-27 13:20:00,63.29,63.3,63.21,63.21,17900.0,47.102,47.1095,47.0425,47.0425,17900.0
2012-06-27 13:30:00,63.21,63.21,63.16,63.18,11300.0,47.0425,47.0425,47.0053,47.0201,11300.0
2012-06-27 13:40:00,63.17,63.25,63.17,63.23,18700.0,47.0127,47.0722,47.0127,47.0574,18700.0
2012-06-27 13:50:00,63.24,63.25,63.19,63.25,23100.0,47.0648,47.0722,47.0276,47.0722,23100.0
2012-06-27 14:00:00,63.25,63.26,63.15,63.15,11400.0,47.0722,47.0797,46.9978,46.9978,11400.0
2012-06-27 14:10:00,63.15,63.22,63.15,63.21,23200.0,46.9978,47.0499,46.9978,47.0425,23200.0
2012-06-27 14:20:00,63.21,63.25,63.2,63.21,12300.0,47.0425,47.0722,47.035,47.0425,12300.0
2012-06-27 14:30:00,63.21,63.22,63.18,63.2,14700.0,47.0425,47.0499,47.0201,47.035,14700.0
2012-06-27 14:40:00,63.19,63.22,63.16,63.21,18600.0,47.0276,47.0499,47.0053,47.0425,18600.0
2012-06-27 14:50:00,63.21,63.26,63.17,63.18,25300.0,47.0425,47.0797,47.0127,47.0201,25300.0
2012-06-27 15:00:00,63.17,63.19,63.13,63.17,20400.0,47.0127,47.0276,46.9829,47.0127,20400.0
2012-06-27 15:10:00,63.16,63.26,63.16,63.22,26100.0,47.0053,47.0797,47.0053,47.0499,26100.0
2012-06-27 15:20:00,63.22,63.33,63.21,63.33,45100.0,47.0499,47.1318,47.0425,47.1318,45100.0
2012-06-27 15:30:00,63.33,63.34,63.25,63.3,47100.0,47.1318,47.1392,47.0722,47.1095,47100.0
2012-06-27 15:40:00,63.29,63.34,63.19,63.19,83800.0,47.102,47.1392,47.0276,47.0276,83800.0
2012-06-27 15:50:00,63.19,63.24,63.17,63.23,65500.0,47.0276,47.0648,47.0127,47.0574,65500.0
2012-06-28 09:30:00,62.84,63.11,62.72,62.75,48200.0,46.7671,46.968,46.6778,46.7001,48200.0
2012-06-28 09:40:00,62.76,62.83,62.69,62.79,36000.0,46.7076,46.7597,46.6555,46.7299,36000.0
2012-06-28 09:50:00,62.78,62.79,62.65,62.68,21700.0,46.7225,46.7299,46.6257,46.648,21700.0
2012-06-28 10:00:00,62.7,62.75,62.22,62.46,64200.0,46.6629,46.7001,46.3057,46.4843,64200.0
2012-06-28 10:10:00,62.44,62.75,62.44,62.7,27300.0,46.4694,46.7001,46.4694,46.6629,27300.0
2012-06-28 10:20:00,62.71,62.74,62.54,62.55,18600.0,46.6704,46.6927,46.5438,46.5513,18600.0
2012-06-28 10:30:00,62.55,62.56,62.3,62.36,19200.0,46.5513,46.5587,46.3652,46.4099,19200.0
2012-06-28 10:40:00,62.32,62.43,62.29,62.41,20400.0,46.3801,46.462,46.3578,46.4471,20400.0
2012-06-28 10:50:00,62.41,62.43,62.34,62.43,9200.0,46.4471,46.462,46.395,46.462,9200.0
2012-06-28 11:00:00,62.43,62.48,62.34,62.48,11800.0,46.462,46.4992,46.395,46.4992,11800.0
2012-06-28 11:10:00,62.5,62.52,62.46,62.52,13200.0,46.5141,46.529,46.4843,46.529,13200.0
2012-06-28 11:20:00,62.51,62.61,62.5,62.6,12700.0,46.5215,46.5959,46.5141,46.5885,12700.0
2012-06-28 11:30:00,62.62,62.67,62.6,62.62,12000.0,46.6034,46.6406,46.5885,46.6034,12000.0
2012-06-28 11:40:00,62.63,62.64,62.58,62.61,8900.0,46.6108,46.6183,46.5736,46.5959,8900.0
2012-06-28 11:50:00,62.61,62.67,62.58,62.67,10500.0,46.5959,46.6406,46.5736,46.6406,10500.0
2012-06-28 12:00:00,62.67,62.69,62.64,62.68,13700.0,46.6406,46.6555,46.6183,46.648,13700.0
2012-06-28 12:10:00,62.69,62.7,62.62,62.63,6400.0,46.6555,46.6629,46.6034,46.6108,6400.0
2012-06-28 12:20:00,62.62,62.62,62.54,62.55,19600.0,46.6034,46.6034,46.5438,46.5513,19600.0
2012-06-28 12:30:00,62.55,62.59,62.54,62.58,8000.0,46.5513,46.5811,46.5438,46.5736,8000.0
2012-06-28 12:40:00,62.57,62.6,62.56,62.57,6800.0,46.5662,46.5885,46.5587,46.5662,6800.0
2012-06-28 12:50:00,62.58,62.64,62.58,62.63,17700.0,46.5736,46.6183,46.5736,46.6108,17700.0
2012-06-28 13:00:00,62.62,62.71,62.6,62.7,56300.0,46.6034,46.6704,46.5885,46.6629,56300.0
2012-06-28 13:10:00,62.69,62.7,62.62,62.62,7400.0,46.6555,46.6629,46.6034,46.6034,7400.0
2012-06-28 13:20:00,62.63,62.72,62.63,62.67,13900.0,46.6108,46.6778,46.6108,46.6406,13900.0
2012-06-28 13:30:00,62.67,62.67,62.61,62.61,7700.0,46.6406,46.6406,46.5959,46.5959,7700.0
2012-06-28 13:40:00,62.61,62.64,62.56,62.6,13400.0,46.5959,46.6183,46.5587,46.5885,13400.0
2012-06-28 13:50:00,62.61,62.73,62.61,62.73,16100.0,46.5959,46.6852,46.5959,46.6852,16100.0
2012-06-28 14:00:00,62.74,62.75,62.63,62.63,20100.0,46.6927,46.7001,46.6108,46.6108,20100.0
2012-06-28 14:10:00,62.63,62.66,62.58,62.6,16600.0,46.6108,46.6331,46.5736,46.5885,16600.0
2012-06-28 14:20:00,62.6,62.61,62.56,62.58,7800.0,46.5885,46.5959,46.5587,46.5736,7800.0
2012-06-28 14:30:00,62.58,62.63,62.52,62.57,16200.0,46.5736,46.6108,46.529,46.5662,16200.0
2012-06-28 14:40:00,62.56,62.65,62.56,62.64,23500.0,46.5587,46.6257,46.5587,46.6183,23500.0
2012-06-28 14:50:00,62.65,62.68,62.62,62.64,19700.0,46.6257,46.648,46.6034,46.6183,19700.0
2012-06-28 15:00:00,62.65,62.79,62.63,62.76,25000.0,46.6257,46.7299,46.6108,46.7076,25000.0
2012-06-28 15:10:00,62.74,62.74,62.68,62.72,21900.0,46.6927,46.6927,46.648,46.6778,21900.0
2012-06-28 15:20:00,62.72,62.78,62.67,62.77,27200.0,46.6778,46.7225,46.6406,46.715,27200.0
2012-06-28 15:30:00,62.76,63.19,62.74,63.18,55200.0,46.7076,47.0276,46.6927,47.0201,55200.0
2012-06-28 15:40:00,63.16,63.25,63.03,63.2,71900.0,47.0053,47.0722,46.9085,47.035,71900.0
2012-06-28 15:50:00,63.2,63.24,63.1,63.17,113000.0,47.035,47.0648,46.9606,47.0127,113000.0
2012-06-29 09:30:00,64.65,64.92,64.41,64.69,84200.0,48.1142,48.3151,47.9355,48.1439,84200.0
2012-06-29 09:40:00,64.71,65.19,64.7,65.18,41800.0,48.1588,48.516,48.1514,48.5086,41800.0
2012-06-29 09:50:00,65.19,65.37,65.14,65.29,59700.0,48.516,48.65,48.4788,48.5905,59700.0
2012-06-29 10:00:00,65.32,65.41,65.3,65.37,30300.0,48.6128,48.6798,48.5979,48.65,30300.0
2012-06-29 10:10:00,65.36,65.5,65.29,65.47,28100.0,48.6426,48.7467,48.5905,48.7244,28100.0
2012-06-29 10:20:00,65.47,65.5,65.4,65.41,50400.0,48.7244,48.7467,48.6723,48.6798,50400.0
2012-06-29 10:30:00,65.43,65.45,65.3,65.3,21400.0,48.6947,48.7095,48.5979,48.5979,21400.0
2012-06-29 10:40:00,65.3,65.5,65.28,65.41,31500.0,48.5979,48.7467,48.583,48.6798,31500.0
2012-06-29 10:50:00,65.42,65.54,65.42,65.52,54900.0,48.6872,48.7765,48.6872,48.7616,54900.0
2012-06-29 11:00:00,65.52,65.59,65.44,65.46,34500.0,48.7616,48.8137,48.7021,48.717,34500.0
2012-06-29 11:10:00,65.44,65.52,65.42,65.51,19500.0,48.7021,48.7616,48.6872,48.7542,19500.0
2012-06-29 11:20:00,65.5,65.53,65.47,65.52,27900.0,48.7467,48.7691,48.7244,48.7616,27900.0
2012-06-29 11:30:00,65.52,65.54,65.47,65.49,18600.0,48.7616,48.7765,48.7244,48.7393,18600.0
2012-06-29 11:40:00,65.49,65.52,65.46,65.47,20400.0,48.7393,48.7616,48.717,48.7244,20400.0
2012-06-29 11:50:00,65.46,65.51,65.44,65.48,13600.0,48.717,48.7542,48.7021,48.7319,13600.0
2012-06-29 12:00:00,65.47,65.52,65.46,65.47,16700.0,48.7244,48.7616,48.717,48.7244,16700.0
2012-06-29 12:10:00,65.46,65.49,65.41,65.47,23600.0,48.717,48.7393,48.6798,48.7244,23600.0
2012-06-29 12:20:00,65.44,65.48,65.43,65.47,9500.0,48.7021,48.7319,48.6947,48.7244,9500.0
2012-06-29 12:30:00,65.46,65.47,65.42,65.46,15900.0,48.717,48.7244,48.6872,48.717,15900.0
2012-06-29 12:40:00,65.44,65.48,65.42,65.46,13000.0,48.7021,48.7319,48.6872,48.717,13000.0
2012-06-29 12:50:00,65.46,65.51,65.42,65.47,10100.0,48.717,48.7542,48.6872,48.7244,10100.0
2012-06-29 13:00:00,65.47,65.49,65.35,65.36,22600.0,48.7244,48.7393,48.6351,48.6426,22600.0
2012-06-29 13:10:00,65.36,65.44,65.33,65.41,15000.0,48.6426,48.7021,48.6202,48.6798,15000.0
2012-06-29 13:20:00,65.41,65.48,65.39,65.44,16300.0,48.6798,48.7319,48.6649,48.7021,16300.0
2012-06-29 13:30:00,65.42,65.49,65.41,65.48,11800.0,48.6872,48.7393,48.6798,48.7319,11800.0
2012-06-29 13:40:00,65.48,65.53,65.48,65.52,15200.0,48.7319,48.7691,48.7319,48.7616,15200.0
2012-06-29 13:50:00,65.51,65.58,65.47,65.57,22800.0,48.7542,48.8063,48.7244,48.7988,22800.0
2012-06-29 14:00:00,65.57,65.58,65.43,65.43,28200.0,48.7988,48.8063,48.6947,48.6947,28200.0
2012-06-29 14:10:00,65.43,65.47,65.42,65.47,14100.0,48.6947,48.7244,48.6872,48.7244,14100.0
2012-06-29 14:20:00,65.47,65.59,65.44,65.59,23700.0,48.7244,48.8137,48.7021,48.8137,23700.0
2012-06-29 14:30:00,65.56,65.59,65.53,65.58,27200.0,48.7914,48.8137,48.7691,48.8063,27200.0
2012-06-29 14:40:00,65.59,65.67,65.58,65.65,33500.0,48.8137,48.8733,48.8063,48.8584,33500.0
2012-06-29 14:50:00,65.64,65.7,65.61,65.69,19700.0,48.8509,48.8956,48.8286,48.8881,19700.0
2012-06-29 15:00:00,65.71,65.71,65.65,65.7,19100.0,48.903,48.903,48.8584,48.8956,19100.0
2012-06-29 15:10:00,65.7,65.74,65.69,65.72,40800.0,48.8956,48.9254,48.8881,48.9105,40800.0
2012-06-29 15:20:00,65.71,65.72,65.63,65.65,43500.0,48.903,48.9105,48.8435,48.8584,43500.0
2012-06-29 15:30:00,65.65,65.73,65.61,65.66,62100.0,48.8584,48.9179,48.8286,48.8658,62100.0
2012-06-29 15:40:00,65.66,65.85,65.64,65.84,123200.0,48.8658,49.0072,48.8509,48.9998,123200.0
2012-06-29 15:50:00,65.85,65.95,65.77,65.95,193100.0,49.0072,49.0816,48.9477,49.0816,193100.0
2012-07-02 09:30:00,66.09,66.44,66.01,66.13,46000.0,49.1858,49.4463,49.1263,49.2156,46000.0
2012-07-02 09:40:00,66.14,66.42,66.06,66.41,42100.0,49.2231,49.4314,49.1635,49.424,42100.0
2012-07-02 09:50:00,66.39,66.54,66.14,66.14,96800.0,49.4091,49.5207,49.2231,49.2231,96800.0
2012-07-02 10:00:00,66.15,66.15,65.54,65.61,178700.0,49.2305,49.2305,48.7765,48.8286,178700.0
2012-07-02 10:10:00,65.62,65.75,65.49,65.72,73100.0,48.8361,48.9328,48.7393,48.9105,73100.0
2012-07-02 10:20:00,65.71,65.88,65.7,65.78,28500.0,48.903,49.0296,48.8956,48.9551,28500.0
2012-07-02 10:30:00,65.76,65.8,65.7,65.77,30400.0,48.9402,48.97,48.8956,48.9477,30400.0
2012-07-02 10:40:00,65.76,66.06,65.76,66.05,28700.0,48.9402,49.1635,48.9402,49.1561,28700.0
2012-07-02 10:50:00,66.06,66.15,65.98,65.99,35500.0,49.1635,49.2305,49.104,49.1114,35500.0
2012-07-02 11:00:00,65.99,66.09,65.96,66.07,40500.0,49.1114,49.1858,49.0891,49.171,40500.0
2012-07-02 11:10:00,66.07,66.07,65.83,65.86,31000.0,49.171,49.171,48.9923,49.0147,31000.0
2012-07-02 11:20:00,65.84,65.91,65.82,65.82,21800.0,48.9998,49.0519,48.9849,48.9849,21800.0
2012-07-02 11:30:00,65.83,65.97,65.82,65.91,20900.0,48.9923,49.0965,48.9849,49.0519,20900.0
2012-07-02 11:40:00,65.92,65.95,65.87,65.91,17900.0,49.0593,49.0816,49.0221,49.0519,17900.0
2012-07-02 11:50:00,65.92,65.97,65.89,65.89,21800.0,49.0593,49.0965,49.037,49.037,21800.0
2012-07-02 12:00:00,65.88,65.92,65.83,65.9,14700.0,49.0296,49.0593,48.9923,49.0444,14700.0
2012-07-02 12:10:00,65.91,65.97,65.86,65.86,17500.0,49.0519,49.0965,49.0147,49.0147,17500.0
2012-07-02 12:20:00,65.86,65.96,65.86,65.92,14000.0,49.0147,49.0891,49.0147,49.0593,14000.0
2012-07-02 12:30:00,65.92,65.94,65.82,65.82,35300.0,49.0593,49.0742,48.9849,48.9849,35300.0
2012-07-02 12:40:00,65.83,65.86,65.83,65.85,30600.0,48.9923,49.0147,48.9923,49.0072,30600.0
2012-07-02 12:50:00,65.85,65.9,65.83,65.85,74900.0,49.0072,49.0444,48.9923,49.0072,74900.0
2012-07-02 13:00:00,65.85,65.86,65.83,65.84,25800.0,49.0072,49.0147,48.9923,48.9998,25800.0
2012-07-02 13:10:00,65.85,65.87,65.82,65.85,28100.0,49.0072,49.0221,48.9849,49.0072,28100.0
2012-07-02 13:20:00,65.85,65.86,65.83,65.84,22700.0,49.0072,49.0147,48.9923,48.9998,22700.0
2012-07-02 13:30:00,65.85,65.88,65.84,65.86,30400.0,49.0072,49.0296,48.9998,49.0147,30400.0
2012-07-02 13:40:00,65.86,65.92,65.83,65.91,48800.0,49.0147,49.0593,48.9923,49.0519,48800.0
2012-07-02 13:50:00,65.91,65.96,65.91,65.95,24000.0,49.0519,49.0891,49.0519,49.0816,24000.0
2012-07-02 14:00:00,65.95,66.01,65.92,66.0,29900.0,49.0816,49.1263,49.0593,49.1189,29900.0
2012-07-02 14:10:00,66.01,66.12,66.01,66.09,47600.0,49.1263,49.2082,49.1263,49.1858,47600.0
2012-07-02 14:20:00,66.1,66.16,66.06,66.14,28200.0,49.1933,49.2379,49.1635,49.2231,28200.0
2012-07-02 14:30:00,66.14,66.17,66.14,66.17,30900.0,49.2231,49.2454,49.2231,49.2454,30900.0
2012-07-02 14:40:00,66.17,66.17,66.05,66.05,28700.0,49.2454,49.2454,49.1561,49.1561,28700.0
2012-07-02 14:50:00,66.06,66.15,66.06,66.11,27000.0,49.1635,49.2305,49.1635,49.2007,27000.0
2012-07-02 15:00:00,66.11,66.11,65.98,65.98,45800.0,49.2007,49.2007,49.104,49.104,45800.0
2012-07-02 15:10:00,65.98,65.98,65.9,65.9,36400.0,49.104,49.104,49.0444,49.0444,36400.0
2012-07-02 15:20:00,65.9,65.93,65.83,65.87,46400.0,49.0444,49.0668,48.9923,49.0221,46400.0
2012-07-02 15:30:00,65.86,65.98,65.86,65.95,69300.0,49.0147,49.104,49.0147,49.0816,69300.0
2012-07-02 15:40:00,65.96,65.97,65.91,65.97,92000.0,49.0891,49.0965,49.0519,49.0965,92000.0
2012-07-02 15:50:00,65.97,66.04,65.94,66.02,203600.0,49.0965,49.1486,49.0742,49.1337,203600.0
2012-07-03 09:30:00,65.54,65.95,65.54,65.91,79900.0,49.1525,49.4599,49.1525,49.4299,79900.0
2012-07-03 09:40:00,65.9,66.1,65.87,66.05,37700.0,49.4224,49.5724,49.3999,49.5349,37700.0
2012-07-03 09:50:00,66.05,66.24,66.03,66.22,27800.0,49.5349,49.6774,49.5199,49.6624,27800.0
2012-07-03 10:00:00,66.23,66.34,66.22,66.33,50300.0,49.6699,49.7524,49.6624,49.7449,50300.0
2012-07-03 10:10:00,66.33,66.33,66.05,66.08,24500.0,49.7449,49.7449,49.5349,49.5574,24500.0
2012-07-03 10:20:00,66.08,66.18,66.08,66.14,18200.0,49.5574,49.6324,49.5574,49.6024,18200.0
2012-07-03 10:30:00,66.14,66.17,66.08,66.17,29600.0,49.6024,49.6249,49.5574,49.6249,29600.0
2012-07-03 10:40:00,66.15,66.17,66.0,66.02,28600.0,49.6099,49.6249,49.4974,49.5124,28600.0
2012-07-03 10:50:00,66.0,66.01,65.93,65.93,20200.0,49.4974,49.5049,49.4449,49.4449,20200.0
2012-07-03 11:00:00,65.93,66.02,65.92,66.02,21000.0,49.4449,49.5124,49.4374,49.5124,21000.0
2012-07-03 11:10:00,66.02,66.08,65.98,66.08,16300.0,49.5124,49.5574,49.4824,49.5574,16300.0
2012-07-03 11:20:00,66.07,66.13,66.07,66.09,23000.0,49.5499,49.5949,49.5499,49.5649,23000.0
2012-07-03 11:30:00,66.1,66.1,66.02,66.04,16200.0,49.5724,49.5724,49.5124,49.5274,16200.0
2012-07-03 11:40:00,66.03,66.03,65.94,65.98,17500.0,49.5199,49.5199,49.4524,49.4824,17500.0
2012-07-03 11:50:00,65.97,66.07,65.97,66.03,28700.0,49.4749,49.5499,49.4749,49.5199,28700.0
2012-07-03 12:00:00,66.03,66.05,65.96,65.96,20800.0,49.5199,49.5349,49.4674,49.4674,20800.0
2012-07-03 12:10:00,65.98,66.0,65.95,65.99,18000.0,49.4824,49.4974,49.4599,49.4899,18000.0
2012-07-03 12:20:00,65.98,65.99,65.94,65.95,14100.0,49.4824,49.4899,49.4524,49.4599,14100.0
2012-07-03 12:30:00,65.96,65.99,65.86,65.99,30700.0,49.4674,49.4899,49.3924,49.4899,30700.0
2012-07-03 12:40:00,65.98,66.0,65.84,65.93,50200.0,49.4824,49.4974,49.3774,49.4449,50200.0
2012-07-03 12:50:00,65.93,66.17,65.93,66.16,95200.0,49.4449,49.6249,49.4449,49.6174,95200.0
2012-07-05 09:30:00,66.22,66.37,65.9,66.25,63900.0,49.6624,49.7749,49.4224,49.6849,63900.0
2012-07-05 09:40:00,66.19,66.27,66.02,66.05,23500.0,49.6399,49.6999,49.5124,49.5349,23500.0
2012-07-05 09:50:00,66.05,66.27,66.02,66.27,61300.0,49.5349,49.6999,49.5124,49.6999,61300.0
2012-07-05 10:00:00,66.24,66.26,66.07,66.13,27500.0,49.6774,49.6924,49.5499,49.5949,27500.0
2012-07-05 10:10:00,66.13,66.25,66.13,66.22,39600.0,49.5949,49.6849,49.5949,49.6624,39600.0
2012-07-05 10:20:00,66.23,66.42,66.21,66.26,53800.0,49.6699,49.8124,49.6549,49.6924,53800.0
2012-07-05 10:30:00,66.24,66.31,66.19,66.2,17500.0,49.6774,49.7299,49.6399,49.6474,17500.0
2012-07-05 10:40:00,66.21,66.33,66.19,66.25,25200.0,49.6549,49.7449,49.6399,49.6849,25200.0
2012-07-05 10:50:00,66.25,66.36,66.2,66.33,35600.0,49.6849,49.7674,49.6474,49.7449,35600.0
2012-07-05 11:00:00,66.31,66.44,66.31,66.43,27000.0,49.7299,49.8274,49.7299,49.8199,27000.0
2012-07-05 11:10:00,66.44,66.46,66.33,66.46,18300.0,49.8274,49.8424,49.7449,49.8424,18300.0
2012-07-05 11:20:00,66.46,66.49,66.42,66.48,15700.0,49.8424,49.8649,49.8124,49.8574,15700.0
2012-07-05 11:30:00,66.47,66.49,66.34,66.34,16600.0,49.8499,49.8649,49.7524,49.7524,16600.0
2012-07-05 11:40:00,66.34,66.42,66.32,66.37,16400.0,49.7524,49.8124,49.7374,49.7749,16400.0
2012-07-05 11:50:00,66.36,66.4,66.33,66.36,7200.0,49.7674,49.7974,49.7449,49.7674,7200.0
2012-07-05 12:00:00,66.33,66.35,66.29,66.29,14000.0,49.7449,49.7599,49.7149,49.7149,14000.0
2012-07-05 12:10:00,66.3,66.38,66.3,66.38,12000.0,49.7224,49.7824,49.7224,49.7824,12000.0
2012-07-05 12:20:00,66.38,66.4,66.35,66.35,12500.0,49.7824,49.7974,49.7599,49.7599,12500.0
2012-07-05 12:30:00,66.35,66.37,66.28,66.32,19700.0,49.7599,49.7749,49.7074,49.7374,19700.0
2012-07-05 12:40:00,66.33,66.33,66.28,66.3,18900.0,49.7449,49.7449,49.7074,49.7224,18900.0
2012-07-05 12:50:00,66.3,66.35,66.3,66.33,12900.0,49.7224,49.7599,49.7224,49.7449,12900.0
2012-07-05 13:00:00,66.35,66.43,66.34,66.43,5300.0,49.7599,49.8199,49.7524,49.8199,5300.0
2012-07-05 13:10:00,66.42,66.52,66.42,66.47,26900.0,49.8124,49.8874,49.8124,49.8499,26900.0
2012-07-05 13:20:00,66.48,66.52,66.44,66.44,8800.0,49.8574,49.8874,49.8274,49.8274,8800.0
2012-07-05 13:30:00,66.46,66.48,66.42,66.43,9100.0,49.8424,49.8574,49.8124,49.8199,9100.0
2012-07-05 13:40:00,66.44,66.57,66.41,66.56,14900.0,49.8274,49.9249,49.8049,49.9174,14900.0
2012-07-05 13:50:00,66.55,66.58,66.53,66.58,17000.0,49.9099,49.9324,49.8949,49.9324,17000.0
2012-07-05 14:00:00,66.59,66.59,66.47,66.48,21800.0,49.9399,49.9399,49.8499,49.8574,21800.0
2012-07-05 14:10:00,66.5,66.51,66.47,66.5,12100.0,49.8724,49.8799,49.8499,49.8724,12100.0
2012-07-05 14:20:00,66.5,66.52,66.49,66.5,16400.0,49.8724,49.8874,49.8649,49.8724,16400.0
2012-07-05 14:30:00,66.49,66.5,66.41,66.42,15500.0,49.8649,49.8724,49.8049,49.8124,15500.0
2012-07-05 14:40:00,66.43,66.5,66.42,66.46,14600.0,49.8199,49.8724,49.8124,49.8424,14600.0
2012-07-05 14:50:00,66.46,66.47,66.39,66.39,15000.0,49.8424,49.8499,49.7899,49.7899,15000.0
2012-07-05 15:00:00,66.39,66.46,66.38,66.46,15400.0,49.7899,49.8424,49.7824,49.8424,15400.0
2012-07-05 15:10:00,66.44,66.46,66.41,66.43,24400.0,49.8274,49.8424,49.8049,49.8199,24400.0
2012-07-05 15:20:00,66.42,66.44,66.33,66.36,27500.0,49.8124,49.8274,49.7449,49.7674,27500.0
2012-07-05 15:30:00,66.36,66.37,66.26,66.27,34600.0,49.7674,49.7749,49.6924,49.6999,34600.0
2012-07-05 15:40:00,66.27,66.37,66.26,66.3,47600.0,49.6999,49.7749,49.6924,49.7224,47600.0
2012-07-05 15:50:00,66.3,66.31,66.2,66.24,75900.0,49.7224,49.7299,49.6474,49.6774,75900.0
2012-07-06 09:30:00,65.79,65.8,65.48,65.48,36500.0,49.3399,49.3474,49.1075,49.1075,36500.0
2012-07-06 09:40:00,65.45,65.5,65.3,65.37,22400.0,49.085,49.1225,48.9725,49.025,22400.0
2012-07-06 09:50:00,65.38,65.45,65.3,65.36,19500.0,49.0325,49.085,48.9725,49.0175,19500.0
2012-07-06 10:00:00,65.36,65.36,65.14,65.18,19900.0,49.0175,49.0175,48.8525,48.8825,19900.0
2012-07-06 10:10:00,65.17,65.21,65.09,65.19,24900.0,48.875,48.905,48.815,48.89,24900.0
2012-07-06 10:20:00,65.18,65.32,65.18,65.25,14500.0,48.8825,48.9875,48.8825,48.935,14500.0
2012-07-06 10:30:00,65.28,65.29,65.15,65.19,17200.0,48.9575,48.965,48.86,48.89,17200.0
2012-07-06 10:40:00,65.2,65.3,65.17,65.25,31800.0,48.8975,48.9725,48.875,48.935,31800.0
2012-07-06 10:50:00,65.23,65.24,65.05,65.05,29400.0,48.92,48.9275,48.785,48.785,29400.0
2012-07-06 11:00:00,65.04,65.14,65.03,65.1,10100.0,48.7775,48.8525,48.77,48.8225,10100.0
2012-07-06 11:10:00,65.09,65.09,65.01,65.09,7000.0,48.815,48.815,48.755,48.815,7000.0
2012-07-06 11:20:00,65.11,65.11,64.96,65.01,14500.0,48.83,48.83,48.7175,48.755,14500.0
2012-07-06 11:30:00,65.01,65.02,64.92,64.99,29800.0,48.755,48.7625,48.6875,48.74,29800.0
2012-07-06 11:40:00,64.99,64.99,64.93,64.97,16400.0,48.74,48.74,48.695,48.725,16400.0
2012-07-06 11:50:00,64.98,65.02,64.89,64.94,34500.0,48.7325,48.7625,48.665,48.7025,34500.0
2012-07-06 12:00:00,64.92,65.04,64.9,64.99,15300.0,48.6875,48.7775,48.6725,48.74,15300.0
2012-07-06 12:10:00,65.0,65.04,64.95,65.03,7500.0,48.7475,48.7775,48.71,48.77,7500.0
2012-07-06 12:20:00,65.03,65.04,64.99,65.04,5300.0,48.77,48.7775,48.74,48.7775,5300.0
2012-07-06 12:30:00,65.02,65.07,65.01,65.04,6500.0,48.7625,48.8,48.755,48.7775,6500.0
2012-07-06 12:40:00,65.04,65.15,65.03,65.13,10800.0,48.7775,48.86,48.77,48.845,10800.0
2012-07-06 12:50:00,65.12,65.19,65.09,65.12,25700.0,48.8375,48.89,48.815,48.8375,25700.0
2012-07-06 13:00:00,65.12,65.12,65.04,65.05,9400.0,48.8375,48.8375,48.7775,48.785,9400.0
2012-07-06 13:10:00,65.05,65.12,65.05,65.12,8000.0,48.785,48.8375,48.785,48.8375,8000.0
2012-07-06 13:20:00,65.12,65.13,65.03,65.03,7700.0,48.8375,48.845,48.77,48.77,7700.0
2012-07-06 13:30:00,65.04,65.09,65.02,65.07,6900.0,48.7775,48.815,48.7625,48.8,6900.0
2012-07-06 13:40:00,65.09,65.09,65.02,65.02,15100.0,48.815,48.815,48.7625,48.7625,15100.0
2012-07-06 13:50:00,65.01,65.1,65.01,65.1,7500.0,48.755,48.8225,48.755,48.8225,7500.0
2012-07-06 14:00:00,65.11,65.15,65.07,65.07,10400.0,48.83,48.86,48.8,48.8,10400.0
2012-07-06 14:10:00,65.07,65.1,65.04,65.05,8200.0,48.8,48.8225,48.7775,48.785,8200.0
2012-07-06 14:20:00,65.05,65.09,65.03,65.08,12100.0,48.785,48.815,48.77,48.8075,12100.0
2012-07-06 14:30:00,65.07,65.19,65.05,65.17,16900.0,48.8,48.89,48.785,48.875,16900.0
2012-07-06 14:40:00,65.17,65.25,65.14,65.21,15000.0,48.875,48.935,48.8525,48.905,15000.0
2012-07-06 14:50:00,65.21,65.29,65.21,65.27,22400.0,48.905,48.965,48.905,48.95,22400.0
2012-07-06 15:00:00,65.27,65.28,65.24,65.27,24000.0,48.95,48.9575,48.9275,48.95,24000.0
2012-07-06 15:10:00,65.28,65.38,65.28,65.36,16100.0,48.9575,49.0325,48.9575,49.0175,16100.0
2012-07-06 15:20:00,65.37,65.41,65.33,65.41,35600.0,49.025,49.055,48.995,49.055,35600.0
2012-07-06 15:30:00,65.41,65.46,65.27,65.29,132900.0,49.055,49.0925,48.95,48.965,132900.0
2012-07-06 15:40:00,65.29,65.36,65.23,65.27,47200.0,48.965,49.0175,48.92,48.95,47200.0
2012-07-06 15:50:00,65.27,65.36,65.24,65.25,101500.0,48.95,49.0175,48.9275,48.935,101500.0
2012-07-09 09:30:00,65.26,65.53,65.22,65.45,111200.0,48.9425,49.145,48.9125,49.085,111200.0
2012-07-09 09:40:00,65.45,65.45,65.05,65.13,35900.0,49.085,49.085,48.785,48.845,35900.0
2012-07-09 09:50:00,65.15,65.24,65.04,65.07,33500.0,48.86,48.9275,48.7775,48.8,33500.0
2012-07-09 10:00:00,65.08,65.09,64.88,64.93,46800.0,48.8075,48.815,48.6575,48.695,46800.0
2012-07-09 10:10:00,64.94,64.98,64.69,64.69,49400.0,48.7025,48.7325,48.515,48.515,49400.0
2012-07-09 10:20:00,64.72,64.79,64.67,64.77,46000.0,48.5375,48.59,48.5,48.575,46000.0
2012-07-09 10:30:00,64.77,64.78,64.68,64.76,38000.0,48.575,48.5825,48.5075,48.5675,38000.0
2012-07-09 10:40:00,64.77,64.97,64.72,64.97,23200.0,48.575,48.725,48.5375,48.725,23200.0
2012-07-09 10:50:00,64.98,65.1,64.97,65.06,16500.0,48.7325,48.8225,48.725,48.7925,16500.0
2012-07-09 11:00:00,65.07,65.08,64.93,64.93,21600.0,48.8,48.8075,48.695,48.695,21600.0
2012-07-09 11:10:00,64.93,64.97,64.91,64.95,16000.0,48.695,48.725,48.68,48.71,16000.0
2012-07-09 11:20:00,64.94,64.97,64.87,64.94,14000.0,48.7025,48.725,48.65,48.7025,14000.0
2012-07-09 11:30:00,64.92,64.96,64.82,64.84,20900.0,48.6875,48.7175,48.6125,48.6275,20900.0
2012-07-09 11:40:00,64.84,64.86,64.78,64.78,21900.0,48.6275,48.6425,48.5825,48.5825,21900.0
2012-07-09 11:50:00,64.79,64.79,64.68,64.7,18400.0,48.59,48.59,48.5075,48.5225,18400.0
2012-07-09 12:00:00,64.71,64.76,64.7,64.74,19500.0,48.53,48.5675,48.5225,48.5525,19500.0
2012-07-09 12:10:00,64.74,64.81,64.71,64.8,16400.0,48.5525,48.605,48.53,48.5975,16400.0
2012-07-09 12:20:00,64.8,64.87,64.77,64.86,13900.0,48.5975,48.65,48.575,48.6425,13900.0
2012-07-09 12:30:00,64.87,64.87,64.83,64.86,12400.0,48.65,48.65,48.62,48.6425,12400.0
2012-07-09 12:40:00,64.86,64.89,64.85,64.88,12800.0,48.6425,48.665,48.635,48.6575,12800.0
2012-07-09 12:50:00,64.9,64.94,64.88,64.89,14200.0,48.6725,48.7025,48.6575,48.665,14200.0
2012-07-09 13:00:00,64.89,64.91,64.87,64.89,22200.0,48.665,48.68,48.65,48.665,22200.0
2012-07-09 13:10:00,64.89,64.92,64.88,64.89,26300.0,48.665,48.6875,48.6575,48.665,26300.0
2012-07-09 13:20:00,64.88,64.92,64.88,64.92,19100.0,48.6575,48.6875,48.6575,48.6875,19100.0
2012-07-09 13:30:00,64.92,64.96,64.91,64.92,31000.0,48.6875,48.7175,48.68,48.6875,31000.0
2012-07-09 13:40:00,64.93,64.94,64.89,64.9,27800.0,48.695,48.7025,48.665,48.6725,27800.0
2012-07-09 13:50:00,64.9,64.92,64.88,64.9,10500.0,48.6725,48.6875,48.6575,48.6725,10500.0
2012-07-09 14:00:00,64.9,64.91,64.88,64.89,12200.0,48.6725,48.68,48.6575,48.665,12200.0
2012-07-09 14:10:00,64.89,64.91,64.8,64.8,29300.0,48.665,48.68,48.5975,48.5975,29300.0
2012-07-09 14:20:00,64.8,64.8,64.76,64.78,16600.0,48.5975,48.5975,48.5675,48.5825,16600.0
2012-07-09 14:30:00,64.78,64.79,64.75,64.77,34200.0,48.5825,48.59,48.56,48.575,34200.0
2012-07-09 14:40:00,64.77,64.78,64.7,64.76,18800.0,48.575,48.5825,48.5225,48.5675,18800.0
2012-07-09 14:50:00,64.77,64.82,64.76,64.8,32400.0,48.575,48.6125,48.5675,48.5975,32400.0
2012-07-09 15:00:00,64.81,64.85,64.79,64.82,33800.0,48.605,48.635,48.59,48.6125,33800.0
2012-07-09 15:10:00,64.83,64.83,64.79,64.79,24700.0,48.62,48.62,48.59,48.59,24700.0
2012-07-09 15:20:00,64.79,64.92,64.74,64.88,31100.0,48.59,48.6875,48.5525,48.6575,31100.0
2012-07-09 15:30:00,64.88,64.96,64.86,64.95,31900.0,48.6575,48.7175,48.6425,48.71,31900.0
2012-07-09 15:40:00,64.96,65.08,64.94,65.07,45200.0,48.7175,48.8075,48.7025,48.8,45200.0
2012-07-09 15:50:00,65.07,65.09,65.02,65.03,88000.0,48.8,48.815,48.7625,48.77,88000.0
2012-07-10 09:30:00,63.89,65.66,63.89,65.57,49100.0,47.915,49.2425,47.915,49.175,49100.0
2012-07-10 09:40:00,65.59,65.65,65.46,65.65,16500.0,49.19,49.235,49.0925,49.235,16500.0
2012-07-10 09:50:00,65.65,65.69,65.58,65.6,35500.0,49.235,49.265,49.1825,49.1975,35500.0
2012-07-10 10:00:00,65.59,65.66,65.42,65.42,50300.0,49.19,49.2425,49.0625,49.0625,50300.0
2012-07-10 10:10:00,65.42,65.53,65.42,65.46,28600.0,49.0625,49.145,49.0625,49.0925,28600.0
2012-07-10 10:20:00,65.45,65.5,65.42,65.49,14500.0,49.085,49.1225,49.0625,49.115,14500.0
2012-07-10 10:30:00,65.49,65.5,65.36,65.37,15800.0,49.115,49.1225,49.0175,49.025,15800.0
2012-07-10 10:40:00,65.36,65.37,65.27,65.32,21400.0,49.0175,49.025,48.95,48.9875,21400.0
2012-07-10 10:50:00,65.31,65.34,65.17,65.22,18500.0,48.98,49.0025,48.875,48.9125,18500.0
2012-07-10 11:00:00,65.22,65.23,65.1,65.1,15500.0,48.9125,48.92,48.8225,48.8225,15500.0
2012-07-10 11:10:00,65.08,65.15,65.02,65.15,14300.0,48.8075,48.86,48.7625,48.86,14300.0
2012-07-10 11:20:00,65.16,65.28,65.16,65.28,15500.0,48.8675,48.9575,48.8675,48.9575,15500.0
2012-07-10 11:30:00,65.26,65.29,65.14,65.15,21600.0,48.9425,48.965,48.8525,48.86,21600.0
2012-07-10 11:40:00,65.15,65.15,65.11,65.14,30000.0,48.86,48.86,48.83,48.8525,30000.0
2012-07-10 11:50:00,65.15,65.15,65.08,65.09,12800.0,48.86,48.86,48.8075,48.815,12800.0
2012-07-10 12:00:00,65.1,65.1,65.08,65.09,16800.0,48.8225,48.8225,48.8075,48.815,16800.0
2012-07-10 12:10:00,65.1,65.1,64.96,64.99,16000.0,48.8225,48.8225,48.7175,48.74,16000.0
2012-07-10 12:20:00,64.99,65.0,64.98,64.99,18000.0,48.74,48.7475,48.7325,48.74,18000.0
2012-07-10 12:30:00,64.98,65.04,64.96,65.04,19500.0,48.7325,48.7775,48.7175,48.7775,19500.0
2012-07-10 12:40:00,65.03,65.09,65.02,65.03,9400.0,48.77,48.815,48.7625,48.77,9400.0
2012-07-10 12:50:00,65.06,65.11,65.05,65.09,9300.0,48.7925,48.83,48.785,48.815,9300.0
2012-07-10 13:00:00,65.09,65.19,65.06,65.17,11300.0,48.815,48.89,48.7925,48.875,11300.0
2012-07-10 13:10:00,65.18,65.24,65.15,65.24,7600.0,48.8825,48.9275,48.86,48.9275,7600.0
2012-07-10 13:20:00,65.23,65.24,64.96,64.98,17600.0,48.92,48.9275,48.7175,48.7325,17600.0
2012-07-10 13:30:00,65.0,65.01,64.67,64.69,31600.0,48.7475,48.755,48.5,48.515,31600.0
2012-07-10 13:40:00,64.71,64.72,64.6,64.61,23400.0,48.53,48.5375,48.4475,48.455,23400.0
2012-07-10 13:50:00,64.62,64.73,64.6,64.65,21300.0,48.4625,48.545,48.4475,48.485,21300.0
2012-07-10 14:00:00,64.63,64.68,64.47,64.48,33100.0,48.47,48.5075,48.35,48.3575,33100.0
2012-07-10 14:10:00,64.48,64.49,64.2,64.23,39200.0,48.3575,48.365,48.1475,48.17,39200.0
2012-07-10 14:20:00,64.24,64.25,64.15,64.2,51500.0,48.1775,48.185,48.11,48.1475,51500.0
2012-07-10 14:30:00,64.19,64.27,64.09,64.27,32600.0,48.14,48.2,48.065,48.2,32600.0
2012-07-10 14:40:00,64.27,64.29,64.2,64.22,13400.0,48.2,48.215,48.1475,48.1625,13400.0
2012-07-10 14:50:00,64.22,64.32,64.16,64.3,30900.0,48.1625,48.2375,48.1175,48.2225,30900.0
2012-07-10 15:00:00,64.3,64.42,64.27,64.27,33100.0,48.2225,48.3125,48.2,48.2,33100.0
2012-07-10 15:10:00,64.26,64.29,64.16,64.29,24800.0,48.1925,48.215,48.1175,48.215,24800.0
2012-07-10 15:20:00,64.29,64.33,64.2,64.21,32200.0,48.215,48.245,48.1475,48.155,32200.0
2012-07-10 15:30:00,64.21,64.27,64.19,64.21,41700.0,48.155,48.2,48.14,48.155,41700.0
2012-07-10 15:40:00,64.21,64.36,64.12,64.32,70900.0,48.155,48.2675,48.0875,48.2375,70900.0
2012-07-10 15:50:00,64.33,64.48,64.33,64.42,108300.0,48.245,48.3575,48.245,48.3125,108300.0
2012-07-11 09:30:00,64.55,64.71,64.38,64.56,23600.0,48.41,48.53,48.2825,48.4175,23600.0
2012-07-11 09:40:00,64.56,64.59,64.44,64.55,10500.0,48.4175,48.44,48.3275,48.41,10500.0
2012-07-11 09:50:00,64.56,64.78,64.54,64.62,19500.0,48.4175,48.5825,48.4025,48.4625,19500.0
2012-07-11 10:00:00,64.66,64.81,64.55,64.69,17900.0,48.4925,48.605,48.41,48.515,17900.0
2012-07-11 10:10:00,64.71,64.78,64.52,64.57,16800.0,48.53,48.5825,48.3875,48.425,16800.0
2012-07-11 10:20:00,64.6,64.61,64.39,64.4,35800.0,48.4475,48.455,48.29,48.2975,35800.0
2012-07-11 10:30:00,64.4,64.42,64.25,64.25,19500.0,48.2975,48.3125,48.185,48.185,19500.0
2012-07-11 10:40:00,64.27,64.33,64.24,64.25,20900.0,48.2,48.245,48.1775,48.185,20900.0
2012-07-11 10:50:00,64.24,64.24,64.02,64.05,44700.0,48.1775,48.1775,48.0125,48.035,44700.0
2012-07-11 11:00:00,64.03,64.09,63.99,64.05,37100.0,48.02,48.065,47.99,48.035,37100.0
2012-07-11 11:10:00,64.05,64.05,63.9,63.92,32900.0,48.035,48.035,47.9225,47.9375,32900.0
2012-07-11 11:20:00,63.92,63.96,63.89,63.92,16100.0,47.9375,47.9675,47.915,47.9375,16100.0
2012-07-11 11:30:00,63.94,64.03,63.92,63.95,19900.0,47.9525,48.02,47.9375,47.96,19900.0
2012-07-11 11:40:00,63.97,64.01,63.91,63.94,24800.0,47.975,48.005,47.93,47.9525,24800.0
2012-07-11 11:50:00,63.93,63.97,63.9,63.94,34200.0,47.945,47.975,47.9225,47.9525,34200.0
2012-07-11 12:00:00,63.96,64.04,63.93,64.0,15100.0,47.9675,48.0275,47.945,47.9975,15100.0
2012-07-11 12:10:00,64.01,64.03,63.98,63.98,12700.0,48.005,48.02,47.9825,47.9825,12700.0
2012-07-11 12:20:00,63.98,64.02,63.95,63.97,6900.0,47.9825,48.0125,47.96,47.975,6900.0
2012-07-11 12:30:00,63.97,64.01,63.95,64.0,13900.0,47.975,48.005,47.96,47.9975,13900.0
2012-07-11 12:40:00,64.01,64.02,63.96,63.97,9200.0,48.005,48.0125,47.9675,47.975,9200.0
2012-07-11 12:50:00,63.97,64.0,63.95,63.99,6200.0,47.975,47.9975,47.96,47.99,6200.0
2012-07-11 13:00:00,63.98,64.02,63.95,64.01,11400.0,47.9825,48.0125,47.96,48.005,11400.0
2012-07-11 13:10:00,64.01,64.06,63.92,63.93,33300.0,48.005,48.0425,47.9375,47.945,33300.0
2012-07-11 13:20:00,63.9,64.0,63.88,63.95,23000.0,47.9225,47.9975,47.9075,47.96,23000.0
2012-07-11 13:30:00,63.95,64.02,63.91,64.0,13300.0,47.96,48.0125,47.93,47.9975,13300.0
2012-07-11 13:40:00,64.0,64.08,63.98,64.08,15600.0,47.9975,48.0575,47.9825,48.0575,15600.0
2012-07-11 13:50:00,64.08,64.16,64.07,64.12,13900.0,48.0575,48.1175,48.05,48.0875,13900.0
2012-07-11 14:00:00,64.12,64.18,63.7,63.78,33300.0,48.0875,48.1325,47.7725,47.8325,33300.0
2012-07-11 14:10:00,63.79,63.84,63.72,63.79,21300.0,47.84,47.8775,47.7875,47.84,21300.0
2012-07-11 14:20:00,63.78,63.81,63.62,63.69,25900.0,47.8325,47.855,47.7125,47.765,25900.0
2012-07-11 14:30:00,63.69,63.71,63.61,63.7,23400.0,47.765,47.78,47.705,47.7725,23400.0
2012-07-11 14:40:00,63.69,63.87,63.67,63.85,37100.0,47.765,47.9,47.75,47.885,37100.0
2012-07-11 14:50:00,63.85,63.89,63.76,63.77,36000.0,47.885,47.915,47.8175,47.825,36000.0
2012-07-11 15:00:00,63.78,63.94,63.78,63.93,20100.0,47.8325,47.9525,47.8325,47.945,20100.0
2012-07-11 15:10:00,63.94,63.95,63.82,63.92,19100.0,47.9525,47.96,47.8625,47.9375,19100.0
2012-07-11 15:20:00,63.9,63.9,63.74,63.8,25800.0,47.9225,47.9225,47.8025,47.8475,25800.0
2012-07-11 15:30:00,63.8,63.84,63.72,63.81,36900.0,47.8475,47.8775,47.7875,47.855,36900.0
2012-07-11 15:40:00,63.81,64.01,63.8,64.01,73300.0,47.855,48.005,47.8475,48.005,73300.0
2012-07-11 15:50:00,64.01,64.06,63.89,63.94,115300.0,48.005,48.0425,47.915,47.9525,115300.0
2012-07-12 09:30:00,63.64,63.7,63.41,63.42,19700.0,47.7275,47.7725,47.555,47.5625,19700.0
2012-07-12 09:40:00,63.39,63.52,63.16,63.24,20300.0,47.54,47.6375,47.3675,47.4275,20300.0
2012-07-12 09:50:00,63.25,63.31,63.24,63.31,8200.0,47.435,47.48,47.4275,47.48,8200.0
2012-07-12 10:00:00,63.27,63.3,63.14,63.15,19900.0,47.45,47.4725,47.3526,47.36,19900.0
2012-07-12 10:10:00,63.18,63.24,63.14,63.22,25700.0,47.3825,47.4275,47.3526,47.4125,25700.0
2012-07-12 10:20:00,63.23,63.31,63.13,63.24,22300.0,47.42,47.48,47.3451,47.4275,22300.0
2012-07-12 10:30:00,63.24,63.29,63.11,63.15,16900.0,47.4275,47.465,47.3301,47.36,16900.0
2012-07-12 10:40:00,63.15,63.15,62.99,63.05,22700.0,47.36,47.36,47.2401,47.2851,22700.0
2012-07-12 10:50:00,63.04,63.11,63.01,63.08,12000.0,47.2776,47.3301,47.2551,47.3076,12000.0
2012-07-12 11:00:00,63.08,63.32,63.07,63.31,16600.0,47.3076,47.4875,47.3001,47.48,16600.0
2012-07-12 11:10:00,63.3,63.32,63.23,63.31,12700.0,47.4725,47.4875,47.42,47.48,12700.0
2012-07-12 11:20:00,63.31,63.45,63.3,63.44,20800.0,47.48,47.585,47.4725,47.5775,20800.0
2012-07-12 11:30:00,63.45,63.5,63.41,63.42,25100.0,47.585,47.6225,47.555,47.5625,25100.0
2012-07-12 11:40:00,63.43,63.5,63.41,63.48,15400.0,47.57,47.6225,47.555,47.6075,15400.0
2012-07-12 11:50:00,63.47,63.7,63.44,63.6,24500.0,47.6,47.7725,47.5775,47.6975,24500.0
2012-07-12 12:00:00,63.6,63.61,63.5,63.5,15000.0,47.6975,47.705,47.6225,47.6225,15000.0
2012-07-12 12:10:00,63.5,63.55,63.46,63.51,12000.0,47.6225,47.66,47.5925,47.63,12000.0
2012-07-12 12:20:00,63.49,63.52,63.44,63.45,16400.0,47.615,47.6375,47.5775,47.585,16400.0
2012-07-12 12:30:00,63.44,63.47,63.39,63.44,13700.0,47.5775,47.6,47.54,47.5775,13700.0
2012-07-12 12:40:00,63.43,63.46,63.41,63.45,9400.0,47.57,47.5925,47.555,47.585,9400.0
2012-07-12 12:50:00,63.45,63.49,63.4,63.49,16400.0,47.585,47.615,47.5475,47.615,16400.0
2012-07-12 13:00:00,63.49,63.57,63.47,63.55,17800.0,47.615,47.675,47.6,47.66,17800.0
2012-07-12 13:10:00,63.55,63.64,63.55,63.62,11200.0,47.66,47.7275,47.66,47.7125,11200.0
2012-07-12 13:20:00,63.61,63.74,63.61,63.66,15800.0,47.705,47.8025,47.705,47.7425,15800.0
2012-07-12 13:30:00,63.65,63.77,63.65,63.75,17600.0,47.735,47.825,47.735,47.81,17600.0
2012-07-12 13:40:00,63.76,63.95,63.76,63.9,31400.0,47.8175,47.96,47.8175,47.9225,31400.0
2012-07-12 13:50:00,63.9,63.9,63.63,63.64,25400.0,47.9225,47.9225,47.72,47.7275,25400.0
2012-07-12 14:00:00,63.65,63.71,63.55,63.69,22300.0,47.735,47.78,47.66,47.765,22300.0
2012-07-12 14:10:00,63.69,63.73,63.55,63.55,17400.0,47.765,47.795,47.66,47.66,17400.0
2012-07-12 14:20:00,63.55,63.64,63.54,63.64,16800.0,47.66,47.7275,47.6525,47.7275,16800.0
2012-07-12 14:30:00,63.63,63.68,63.57,63.61,16800.0,47.72,47.7575,47.675,47.705,16800.0
2012-07-12 14:40:00,63.62,63.64,63.51,63.53,21300.0,47.7125,47.7275,47.63,47.645,21300.0
2012-07-12 14:50:00,63.53,63.55,63.5,63.54,15300.0,47.645,47.66,47.6225,47.6525,15300.0
2012-07-12 15:00:00,63.54,63.62,63.49,63.62,29300.0,47.6525,47.7125,47.615,47.7125,29300.0
2012-07-12 15:10:00,63.62,63.75,63.57,63.6,41100.0,47.7125,47.81,47.675,47.6975,41100.0
2012-07-12 15:20:00,63.61,63.76,63.61,63.61,28600.0,47.705,47.8175,47.705,47.705,28600.0
2012-07-12 15:30:00,63.6,63.72,63.6,63.64,36700.0,47.6975,47.7875,47.6975,47.7275,36700.0
2012-07-12 15:40:00,63.65,63.78,63.62,63.65,50300.0,47.735,47.8325,47.7125,47.735,50300.0
2012-07-12 15:50:00,63.62,63.64,63.49,63.53,92200.0,47.7125,47.7275,47.615,47.645,92200.0
2012-07-13 09:30:00,63.75,64.02,63.6,64.0,28800.0,47.81,48.0125,47.6975,47.9975,28800.0
2012-07-13 09:40:00,64.07,64.46,64.07,64.39,27200.0,48.05,48.3425,48.05,48.29,27200.0
2012-07-13 09:50:00,64.39,64.77,64.34,64.74,31200.0,48.29,48.575,48.2525,48.5525,31200.0
2012-07-13 10:00:00,64.73,65.04,64.64,64.94,41300.0,48.545,48.7775,48.4775,48.7025,41300.0
2012-07-13 10:10:00,64.92,64.97,64.8,64.81,23400.0,48.6875,48.725,48.5975,48.605,23400.0
2012-07-13 10:20:00,64.83,64.88,64.74,64.81,19700.0,48.62,48.6575,48.5525,48.605,19700.0
2012-07-13 10:30:00,64.81,64.95,64.81,64.95,27000.0,48.605,48.71,48.605,48.71,27000.0
2012-07-13 10:40:00,64.94,64.97,64.88,64.92,28900.0,48.7025,48.725,48.6575,48.6875,28900.0
2012-07-13 10:50:00,64.92,64.93,64.78,64.82,23700.0,48.6875,48.695,48.5825,48.6125,23700.0
2012-07-13 11:00:00,64.83,64.84,64.76,64.79,13100.0,48.62,48.6275,48.5675,48.59,13100.0
2012-07-13 11:10:00,64.79,64.83,64.76,64.83,12900.0,48.59,48.62,48.5675,48.62,12900.0
2012-07-13 11:20:00,64.81,64.85,64.76,64.79,12000.0,48.605,48.635,48.5675,48.59,12000.0
2012-07-13 11:30:00,64.8,64.87,64.8,64.86,10800.0,48.5975,48.65,48.5975,48.6425,10800.0
2012-07-13 11:40:00,64.86,64.93,64.85,64.85,24800.0,48.6425,48.695,48.635,48.635,24800.0
2012-07-13 11:50:00,64.86,64.9,64.85,64.88,6300.0,48.6425,48.6725,48.635,48.6575,6300.0
2012-07-13 12:00:00,64.87,64.9,64.85,64.87,19000.0,48.65,48.6725,48.635,48.65,19000.0
2012-07-13 12:10:00,64.88,64.9,64.85,64.86,17200.0,48.6575,48.6725,48.635,48.6425,17200.0
2012-07-13 12:20:00,64.86,64.86,64.8,64.84,11800.0,48.6425,48.6425,48.5975,48.6275,11800.0
2012-07-13 12:30:00,64.83,64.9,64.83,64.89,9200.0,48.62,48.6725,48.62,48.665,9200.0
2012-07-13 12:40:00,64.88,64.88,64.83,64.84,10400.0,48.6575,48.6575,48.62,48.6275,10400.0
2012-07-13 12:50:00,64.83,64.85,64.81,64.81,8500.0,48.62,48.635,48.605,48.605,8500.0
2012-07-13 13:00:00,64.81,64.84,64.81,64.82,13000.0,48.605,48.6275,48.605,48.6125,13000.0
2012-07-13 13:10:00,64.82,64.84,64.75,64.81,27200.0,48.6125,48.6275,48.56,48.605,27200.0
2012-07-13 13:20:00,64.81,64.81,64.69,64.71,12400.0,48.605,48.605,48.515,48.53,12400.0
2012-07-13 13:30:00,64.71,64.76,64.7,64.73,15900.0,48.53,48.5675,48.5225,48.545,15900.0
2012-07-13 13:40:00,64.74,64.77,64.72,64.73,41200.0,48.5525,48.575,48.5375,48.545,41200.0
2012-07-13 13:50:00,64.74,64.79,64.73,64.73,21100.0,48.5525,48.59,48.545,48.545,21100.0
2012-07-13 14:00:00,64.74,64.78,64.72,64.72,18100.0,48.5525,48.5825,48.5375,48.5375,18100.0
2012-07-13 14:10:00,64.72,64.72,64.67,64.69,15100.0,48.5375,48.5375,48.5,48.515,15100.0
2012-07-13 14:20:00,64.69,64.7,64.65,64.65,19900.0,48.515,48.5225,48.485,48.485,19900.0
2012-07-13 14:30:00,64.65,64.76,64.64,64.75,17900.0,48.485,48.5675,48.4775,48.56,17900.0
2012-07-13 14:40:00,64.76,64.79,64.75,64.78,9000.0,48.5675,48.59,48.56,48.5825,9000.0
2012-07-13 14:50:00,64.78,64.87,64.78,64.87,19800.0,48.5825,48.65,48.5825,48.65,19800.0
2012-07-13 15:00:00,64.88,64.92,64.84,64.86,50100.0,48.6575,48.6875,48.6275,48.6425,50100.0
2012-07-13 15:10:00,64.86,64.9,64.82,64.82,41100.0,48.6425,48.6725,48.6125,48.6125,41100.0
2012-07-13 15:20:00,64.83,64.85,64.74,64.74,58000.0,48.62,48.635,48.5525,48.5525,58000.0
2012-07-13 15:30:00,64.74,64.78,64.69,64.7,60200.0,48.5525,48.5825,48.515,48.5225,60200.0
2012-07-13 15:40:00,64.71,64.8,64.68,64.76,103800.0,48.53,48.5975,48.5075,48.5675,103800.0
2012-07-13 15:50:00,64.76,64.87,64.7,64.84,166500.0,48.5675,48.65,48.5225,48.6275,166500.0
2012-07-16 09:30:00,64.55,64.91,64.04,64.13,117000.0,48.41,48.68,48.0275,48.095,117000.0
2012-07-16 09:40:00,64.14,64.25,63.87,63.93,37100.0,48.1025,48.185,47.9,47.945,37100.0
2012-07-16 09:50:00,63.96,64.11,63.91,63.91,38100.0,47.9675,48.08,47.93,47.93,38100.0
2012-07-16 10:00:00,63.92,64.02,63.8,63.85,115800.0,47.9375,48.0125,47.8475,47.885,115800.0
2012-07-16 10:10:00,63.88,63.94,63.75,63.82,81900.0,47.9075,47.9525,47.81,47.8625,81900.0
2012-07-16 10:20:00,63.83,63.85,63.62,63.69,84300.0,47.87,47.885,47.7125,47.765,84300.0
2012-07-16 10:30:00,63.7,63.9,63.7,63.85,41900.0,47.7725,47.9225,47.7725,47.885,41900.0
2012-07-16 10:40:00,63.86,63.98,63.83,63.93,30000.0,47.8925,47.9825,47.87,47.945,30000.0
2012-07-16 10:50:00,63.94,63.95,63.68,63.7,39100.0,47.9525,47.96,47.7575,47.7725,39100.0
2012-07-16 11:00:00,63.71,63.78,63.66,63.73,31800.0,47.78,47.8325,47.7425,47.795,31800.0
2012-07-16 11:10:00,63.73,63.97,63.73,63.96,50300.0,47.795,47.975,47.795,47.9675,50300.0
2012-07-16 11:20:00,63.96,64.04,63.74,63.74,86400.0,47.9675,48.0275,47.8025,47.8025,86400.0
2012-07-16 11:30:00,63.74,63.81,63.68,63.76,66300.0,47.8025,47.855,47.7575,47.8175,66300.0
2012-07-16 11:40:00,63.77,63.85,63.7,63.71,43800.0,47.825,47.885,47.7725,47.78,43800.0
2012-07-16 11:50:00,63.72,63.75,63.6,63.6,51700.0,47.7875,47.81,47.6975,47.6975,51700.0
2012-07-16 12:00:00,63.6,63.82,63.59,63.8,36800.0,47.6975,47.8625,47.69,47.8475,36800.0
2012-07-16 12:10:00,63.79,63.84,63.68,63.7,38500.0,47.84,47.8775,47.7575,47.7725,38500.0
2012-07-16 12:20:00,63.7,63.71,63.55,63.65,36100.0,47.7725,47.78,47.66,47.735,36100.0
2012-07-16 12:30:00,63.66,63.71,63.54,63.56,21600.0,47.7425,47.78,47.6525,47.6675,21600.0
2012-07-16 12:40:00,63.55,63.62,63.53,63.59,14500.0,47.66,47.7125,47.645,47.69,14500.0
2012-07-16 12:50:00,63.59,63.75,63.59,63.75,20100.0,47.69,47.81,47.69,47.81,20100.0
2012-07-16 13:00:00,63.75,63.8,63.74,63.78,14300.0,47.81,47.8475,47.8025,47.8325,14300.0
2012-07-16 13:10:00,63.76,63.78,63.71,63.75,19300.0,47.8175,47.8325,47.78,47.81,19300.0
2012-07-16 13:20:00,63.75,63.87,63.73,63.87,16300.0,47.81,47.9,47.795,47.9,16300.0
2012-07-16 13:30:00,63.85,63.98,63.85,63.94,20600.0,47.885,47.9825,47.885,47.9525,20600.0
2012-07-16 13:40:00,63.93,64.05,63.89,64.0,14400.0,47.945,48.035,47.915,47.9975,14400.0
2012-07-16 13:50:00,64.01,64.07,64.0,64.01,19000.0,48.005,48.05,47.9975,48.005,19000.0
2012-07-16 14:00:00,64.02,64.11,64.01,64.09,19400.0,48.0125,48.08,48.005,48.065,19400.0
2012-07-16 14:10:00,64.09,64.17,64.02,64.17,28000.0,48.065,48.125,48.0125,48.125,28000.0
2012-07-16 14:20:00,64.16,64.16,64.08,64.11,19600.0,48.1175,48.1175,48.0575,48.08,19600.0
2012-07-16 14:30:00,64.12,64.15,64.03,64.06,30700.0,48.0875,48.11,48.02,48.0425,30700.0
2012-07-16 14:40:00,64.05,64.1,64.01,64.09,29300.0,48.035,48.0725,48.005,48.065,29300.0
2012-07-16 14:50:00,64.1,64.18,64.08,64.11,32700.0,48.0725,48.1325,48.0575,48.08,32700.0
2012-07-16 15:00:00,64.1,64.19,64.1,64.13,43200.0,48.0725,48.14,48.0725,48.095,43200.0
2012-07-16 15:10:00,64.13,64.18,64.13,64.16,38500.0,48.095,48.1325,48.095,48.1175,38500.0
2012-07-16 15:20:00,64.16,64.18,64.09,64.1,41200.0,48.1175,48.1325,48.065,48.0725,41200.0
2012-07-16 15:30:00,64.1,64.16,64.03,64.06,61900.0,48.0725,48.1175,48.02,48.0425,61900.0
2012-07-16 15:40:00,64.06,64.09,63.97,64.08,107200.0,48.0425,48.065,47.975,48.0575,107200.0
2012-07-16 15:50:00,64.08,64.1,64.01,64.05,188300.0,48.0575,48.0725,48.005,48.035,188300.0
2012-07-17 09:30:00,64.13,64.61,64.0,64.43,51800.0,48.095,48.455,47.9975,48.32,51800.0
2012-07-17 09:40:00,64.42,64.42,64.15,64.18,34700.0,48.3125,48.3125,48.11,48.1325,34700.0
2012-07-17 09:50:00,64.18,64.5,64.17,64.43,35500.0,48.1325,48.3725,48.125,48.32,35500.0
2012-07-17 10:00:00,64.44,64.44,63.98,64.11,28300.0,48.3275,48.3275,47.9825,48.08,28300.0
2012-07-17 10:10:00,64.1,64.21,64.04,64.21,23200.0,48.0725,48.155,48.0275,48.155,23200.0
2012-07-17 10:20:00,64.22,64.31,64.14,64.14,25000.0,48.1625,48.23,48.1025,48.1025,25000.0
2012-07-17 10:30:00,64.13,64.14,63.76,63.77,51100.0,48.095,48.1025,47.8175,47.825,51100.0
2012-07-17 10:40:00,63.73,63.77,63.59,63.62,38900.0,47.795,47.825,47.69,47.7125,38900.0
2012-07-17 10:50:00,63.61,63.65,63.57,63.6,40000.0,47.705,47.735,47.675,47.6975,40000.0
2012-07-17 11:00:00,63.6,63.77,63.59,63.72,23300.0,47.6975,47.825,47.69,47.7875,23300.0
2012-07-17 11:10:00,63.7,63.76,63.62,63.69,25400.0,47.7725,47.8175,47.7125,47.765,25400.0
2012-07-17 11:20:00,63.69,63.8,63.68,63.73,19600.0,47.765,47.8475,47.7575,47.795,19600.0
2012-07-17 11:30:00,63.71,64.02,63.71,64.02,24300.0,47.78,48.0125,47.78,48.0125,24300.0
2012-07-17 11:40:00,64.03,64.06,63.98,64.05,25500.0,48.02,48.0425,47.9825,48.035,25500.0
2012-07-17 11:50:00,64.06,64.27,64.05,64.24,31100.0,48.0425,48.2,48.035,48.1775,31100.0
2012-07-17 12:00:00,64.24,64.34,64.18,64.2,32500.0,48.1775,48.2525,48.1325,48.1475,32500.0
2012-07-17 12:10:00,64.18,64.19,64.05,64.07,31700.0,48.1325,48.14,48.035,48.05,31700.0
2012-07-17 12:20:00,64.07,64.26,64.07,64.25,21500.0,48.05,48.1925,48.05,48.185,21500.0
2012-07-17 12:30:00,64.22,64.32,64.22,64.28,16200.0,48.1625,48.2375,48.1625,48.2075,16200.0
2012-07-17 12:40:00,64.28,64.28,64.2,64.26,18600.0,48.2075,48.2075,48.1475,48.1925,18600.0
2012-07-17 12:50:00,64.25,64.28,64.16,64.17,26900.0,48.185,48.2075,48.1175,48.125,26900.0
2012-07-17 13:00:00,64.16,64.26,64.16,64.26,28100.0,48.1175,48.1925,48.1175,48.1925,28100.0
2012-07-17 13:10:00,64.27,64.41,64.27,64.41,31800.0,48.2,48.305,48.2,48.305,31800.0
2012-07-17 13:20:00,64.41,64.5,64.32,64.44,33200.0,48.305,48.3725,48.2375,48.3275,33200.0
2012-07-17 13:30:00,64.43,64.51,64.43,64.5,22300.0,48.32,48.38,48.32,48.3725,22300.0
2012-07-17 13:40:00,64.49,64.58,64.49,64.57,17200.0,48.365,48.4325,48.365,48.425,17200.0
2012-07-17 13:50:00,64.57,64.61,64.51,64.53,22200.0,48.425,48.455,48.38,48.395,22200.0
2012-07-17 14:00:00,64.52,64.56,64.51,64.54,16200.0,48.3875,48.4175,48.38,48.4025,16200.0
2012-07-17 14:10:00,64.53,64.56,64.52,64.55,15500.0,48.395,48.4175,48.3875,48.41,15500.0
2012-07-17 14:20:00,64.54,64.62,64.5,64.57,20200.0,48.4025,48.4625,48.3725,48.425,20200.0
2012-07-17 14:30:00,64.58,64.58,64.5,64.5,19500.0,48.4325,48.4325,48.3725,48.3725,19500.0
2012-07-17 14:40:00,64.49,64.6,64.48,64.59,26100.0,48.365,48.4475,48.3575,48.44,26100.0
2012-07-17 14:50:00,64.6,64.72,64.57,64.63,24800.0,48.4475,48.5375,48.425,48.47,24800.0
2012-07-17 15:00:00,64.63,64.64,64.51,64.57,29500.0,48.47,48.4775,48.38,48.425,29500.0
2012-07-17 15:10:00,64.57,64.65,64.55,64.63,31500.0,48.425,48.485,48.41,48.47,31500.0
2012-07-17 15:20:00,64.61,64.62,64.6,64.6,37500.0,48.455,48.4625,48.4475,48.4475,37500.0
2012-07-17 15:30:00,64.6,64.65,64.55,64.56,70400.0,48.4475,48.485,48.41,48.4175,70400.0
2012-07-17 15:40:00,64.56,64.66,64.55,64.63,68400.0,48.4175,48.4925,48.41,48.47,68400.0
2012-07-17 15:50:00,64.63,64.69,64.6,64.65,117400.0,48.47,48.515,48.4475,48.485,117400.0
2012-07-18 09:30:00,64.19,65.0,64.14,64.98,30000.0,48.14,48.7475,48.1025,48.7325,30000.0
2012-07-18 09:40:00,64.99,65.06,64.81,65.03,16900.0,48.74,48.7925,48.605,48.77,16900.0
2012-07-18 09:50:00,65.04,65.46,65.04,65.38,47200.0,48.7775,49.0925,48.7775,49.0325,47200.0
2012-07-18 10:00:00,65.35,65.55,65.34,65.5,22300.0,49.01,49.16,49.0025,49.1225,22300.0
2012-07-18 10:10:00,65.45,65.61,65.45,65.56,19000.0,49.085,49.205,49.085,49.1675,19000.0
2012-07-18 10:20:00,65.56,65.66,65.5,65.64,13900.0,49.1675,49.2425,49.1225,49.2275,13900.0
2012-07-18 10:30:00,65.64,65.72,65.51,65.58,30200.0,49.2275,49.2874,49.13,49.1825,30200.0
2012-07-18 10:40:00,65.58,65.71,65.57,65.61,44900.0,49.1825,49.28,49.175,49.205,44900.0
2012-07-18 10:50:00,65.6,65.68,65.54,65.58,54100.0,49.1975,49.2575,49.1525,49.1825,54100.0
2012-07-18 11:00:00,65.6,65.69,65.6,65.63,19000.0,49.1975,49.265,49.1975,49.22,19000.0
2012-07-18 11:10:00,65.63,65.76,65.62,65.76,13100.0,49.22,49.3174,49.2125,49.3174,13100.0
2012-07-18 11:20:00,65.74,65.82,65.72,65.75,26600.0,49.3024,49.3624,49.2874,49.3099,26600.0
2012-07-18 11:30:00,65.75,65.92,65.75,65.9,20800.0,49.3099,49.4374,49.3099,49.4224,20800.0
2012-07-18 11:40:00,65.9,65.93,65.86,65.91,23000.0,49.4224,49.4449,49.3924,49.4299,23000.0
2012-07-18 11:50:00,65.9,65.92,65.85,65.87,17400.0,49.4224,49.4374,49.3849,49.3999,17400.0
2012-07-18 12:00:00,65.87,65.94,65.85,65.89,25900.0,49.3999,49.4524,49.3849,49.4149,25900.0
2012-07-18 12:10:00,65.89,65.91,65.86,65.89,19000.0,49.4149,49.4299,49.3924,49.4149,19000.0
2012-07-18 12:20:00,65.88,65.94,65.86,65.88,24900.0,49.4074,49.4524,49.3924,49.4074,24900.0
2012-07-18 12:30:00,65.87,65.9,65.8,65.81,17900.0,49.3999,49.4224,49.3474,49.3549,17900.0
2012-07-18 12:40:00,65.79,65.86,65.78,65.84,7400.0,49.3399,49.3924,49.3324,49.3774,7400.0
2012-07-18 12:50:00,65.84,65.86,65.84,65.85,9000.0,49.3774,49.3924,49.3774,49.3849,9000.0
2012-07-18 13:00:00,65.85,65.86,65.79,65.84,17200.0,49.3849,49.3924,49.3399,49.3774,17200.0
2012-07-18 13:10:00,65.84,65.86,65.83,65.85,21000.0,49.3774,49.3924,49.3699,49.3849,21000.0
2012-07-18 13:20:00,65.85,65.86,65.82,65.84,15200.0,49.3849,49.3924,49.3624,49.3774,15200.0
2012-07-18 13:30:00,65.84,65.84,65.75,65.75,15500.0,49.3774,49.3774,49.3099,49.3099,15500.0
2012-07-18 13:40:00,65.74,65.83,65.74,65.81,16300.0,49.3024,49.3699,49.3024,49.3549,16300.0
2012-07-18 13:50:00,65.81,65.84,65.75,65.77,33900.0,49.3549,49.3774,49.3099,49.3249,33900.0
2012-07-18 14:00:00,65.77,65.79,65.73,65.73,25400.0,49.3249,49.3399,49.2949,49.2949,25400.0
2012-07-18 14:10:00,65.75,65.86,65.75,65.85,21100.0,49.3099,49.3924,49.3099,49.3849,21100.0
2012-07-18 14:20:00,65.85,65.86,65.82,65.83,23200.0,49.3849,49.3924,49.3624,49.3699,23200.0
2012-07-18 14:30:00,65.83,65.84,65.78,65.78,21500.0,49.3699,49.3774,49.3324,49.3324,21500.0
2012-07-18 14:40:00,65.78,65.79,65.55,65.65,47900.0,49.3324,49.3399,49.16,49.235,47900.0
2012-07-18 14:50:00,65.64,65.74,65.63,65.74,24200.0,49.2275,49.3024,49.22,49.3024,24200.0
2012-07-18 15:00:00,65.73,65.77,65.7,65.73,24500.0,49.2949,49.3249,49.2725,49.2949,24500.0
2012-07-18 15:10:00,65.72,65.76,65.7,65.75,26700.0,49.2874,49.3174,49.2725,49.3099,26700.0
2012-07-18 15:20:00,65.75,65.77,65.68,65.7,53600.0,49.3099,49.3249,49.2575,49.2725,53600.0
2012-07-18 15:30:00,65.72,65.77,65.66,65.72,65500.0,49.2874,49.3249,49.2425,49.2874,65500.0
2012-07-18 15:40:00,65.73,65.79,65.72,65.74,129000.0,49.2949,49.3399,49.2874,49.3024,129000.0
2012-07-18 15:50:00,65.75,65.81,65.7,65.8,193200.0,49.3099,49.3549,49.2725,49.3474,193200.0
2012-07-19 09:30:00,65.92,65.92,65.66,65.79,28100.0,49.4374,49.4374,49.2425,49.3399,28100.0
2012-07-19 09:40:00,65.78,65.91,65.73,65.81,43300.0,49.3324,49.4299,49.2949,49.3549,43300.0
2012-07-19 09:50:00,65.79,66.02,65.74,65.99,23000.0,49.3399,49.5124,49.3024,49.4899,23000.0
2012-07-19 10:00:00,65.96,65.96,65.72,65.83,35000.0,49.4674,49.4674,49.2874,49.3699,35000.0
2012-07-19 10:10:00,65.83,65.83,65.55,65.76,17600.0,49.3699,49.3699,49.16,49.3174,17600.0
2012-07-19 10:20:00,65.76,65.8,65.67,65.72,14400.0,49.3174,49.3474,49.25,49.2874,14400.0
2012-07-19 10:30:00,65.74,65.8,65.7,65.73,8400.0,49.3024,49.3474,49.2725,49.2949,8400.0
2012-07-19 10:40:00,65.72,65.96,65.7,65.96,12200.0,49.2874,49.4674,49.2725,49.4674,12200.0
2012-07-19 10:50:00,65.96,66.0,65.91,65.95,13200.0,49.4674,49.4974,49.4299,49.4599,13200.0
2012-07-19 11:00:00,65.97,66.01,65.94,65.98,13800.0,49.4749,49.5049,49.4524,49.4824,13800.0
2012-07-19 11:10:00,65.98,65.98,65.88,65.89,10400.0,49.4824,49.4824,49.4074,49.4149,10400.0
2012-07-19 11:20:00,65.88,65.96,65.85,65.96,13200.0,49.4074,49.4674,49.3849,49.4674,13200.0
2012-07-19 11:30:00,65.94,66.13,65.94,66.12,17200.0,49.4524,49.5949,49.4524,49.5874,17200.0
2012-07-19 11:40:00,66.11,66.16,66.0,66.03,7100.0,49.5799,49.6174,49.4974,49.5199,7100.0
2012-07-19 11:50:00,66.03,66.16,66.03,66.11,20600.0,49.5199,49.6174,49.5199,49.5799,20600.0
2012-07-19 12:00:00,66.12,66.15,66.06,66.14,9400.0,49.5874,49.6099,49.5424,49.6024,9400.0
2012-07-19 12:10:00,66.14,66.26,66.09,66.24,20000.0,49.6024,49.6924,49.5649,49.6774,20000.0
2012-07-19 12:20:00,66.22,66.34,66.2,66.31,9100.0,49.6624,49.7524,49.6474,49.7299,9100.0
2012-07-19 12:30:00,66.32,66.34,66.28,66.28,12200.0,49.7374,49.7524,49.7074,49.7074,12200.0
2012-07-19 12:40:00,66.28,66.32,66.21,66.28,16500.0,49.7074,49.7374,49.6549,49.7074,16500.0
2012-07-19 12:50:00,66.27,66.29,66.19,66.19,31200.0,49.6999,49.7149,49.6399,49.6399,31200.0
2012-07-19 13:00:00,66.19,66.28,66.18,66.27,10800.0,49.6399,49.7074,49.6324,49.6999,10800.0
2012-07-19 13:10:00,66.26,66.32,66.21,66.3,82000.0,49.6924,49.7374,49.6549,49.7224,82000.0
2012-07-19 13:20:00,66.31,66.31,66.22,66.23,20800.0,49.7299,49.7299,49.6624,49.6699,20800.0
2012-07-19 13:30:00,66.25,66.32,66.1,66.11,16400.0,49.6849,49.7374,49.5724,49.5799,16400.0
2012-07-19 13:40:00,66.1,66.14,65.98,66.02,14300.0,49.5724,49.6024,49.4824,49.5124,14300.0
2012-07-19 13:50:00,66.05,66.12,66.03,66.12,24100.0,49.5349,49.5874,49.5199,49.5874,24100.0
2012-07-19 14:00:00,66.13,66.23,66.13,66.23,16600.0,49.5949,49.6699,49.5949,49.6699,16600.0
2012-07-19 14:10:00,66.25,66.27,66.17,66.22,24800.0,49.6849,49.6999,49.6249,49.6624,24800.0
2012-07-19 14:20:00,66.21,66.27,66.17,66.24,19300.0,49.6549,49.6999,49.6249,49.6774,19300.0
2012-07-19 14:30:00,66.24,66.25,66.1,66.21,40100.0,49.6774,49.6849,49.5724,49.6549,40100.0
2012-07-19 14:40:00,66.22,66.25,66.16,66.19,16300.0,49.6624,49.6849,49.6174,49.6399,16300.0
2012-07-19 14:50:00,66.22,66.23,66.14,66.16,22100.0,49.6624,49.6699,49.6024,49.6174,22100.0
2012-07-19 15:00:00,66.16,66.21,65.95,65.95,89800.0,49.6174,49.6549,49.4599,49.4599,89800.0
2012-07-19 15:10:00,65.95,65.99,65.9,65.93,104100.0,49.4599,49.4899,49.4224,49.4449,104100.0
2012-07-19 15:20:00,65.93,66.1,65.83,65.91,237300.0,49.4449,49.5724,49.3699,49.4299,237300.0
2012-07-19 15:30:00,65.91,65.99,65.88,65.95,84500.0,49.4299,49.4899,49.4074,49.4599,84500.0
2012-07-19 15:40:00,65.95,66.06,65.95,66.0,111800.0,49.4599,49.5424,49.4599,49.4974,111800.0
2012-07-19 15:50:00,66.0,66.0,65.88,65.97,140700.0,49.4974,49.4974,49.4074,49.4749,140700.0
2012-07-20 09:30:00,65.27,65.38,64.99,65.1,235800.0,48.95,49.0325,48.74,48.8225,235800.0
2012-07-20 09:40:00,65.16,65.23,65.0,65.17,39400.0,48.8675,48.92,48.7475,48.875,39400.0
2012-07-20 09:50:00,65.17,65.27,65.13,65.21,53100.0,48.875,48.95,48.845,48.905,53100.0
2012-07-20 10:00:00,65.21,65.29,65.15,65.25,44100.0,48.905,48.965,48.86,48.935,44100.0
2012-07-20 10:10:00,65.2,65.24,65.08,65.08,32300.0,48.8975,48.9275,48.8075,48.8075,32300.0
2012-07-20 10:20:00,65.1,65.1,64.95,65.04,40400.0,48.8225,48.8225,48.71,48.7775,40400.0
2012-07-20 10:30:00,65.03,65.03,64.83,64.87,29400.0,48.77,48.77,48.62,48.65,29400.0
2012-07-20 10:40:00,64.87,64.89,64.78,64.81,25400.0,48.65,48.665,48.5825,48.605,25400.0
2012-07-20 10:50:00,64.82,64.9,64.8,64.83,27100.0,48.6125,48.6725,48.5975,48.62,27100.0
2012-07-20 11:00:00,64.82,64.95,64.79,64.86,28000.0,48.6125,48.71,48.59,48.6425,28000.0
2012-07-20 11:10:00,64.88,64.95,64.78,64.79,27500.0,48.6575,48.71,48.5825,48.59,27500.0
2012-07-20 11:20:00,64.78,64.85,64.77,64.83,27600.0,48.5825,48.635,48.575,48.62,27600.0
2012-07-20 11:30:00,64.82,64.83,64.72,64.81,27300.0,48.6125,48.62,48.5375,48.605,27300.0
2012-07-20 11:40:00,64.81,64.95,64.75,64.95,20100.0,48.605,48.71,48.56,48.71,20100.0
2012-07-20 11:50:00,64.95,64.96,64.84,64.88,23300.0,48.71,48.7175,48.6275,48.6575,23300.0
2012-07-20 12:00:00,64.88,64.95,64.79,64.79,32000.0,48.6575,48.71,48.59,48.59,32000.0
2012-07-20 12:10:00,64.79,64.89,64.79,64.87,17400.0,48.59,48.665,48.59,48.65,17400.0
2012-07-20 12:20:00,64.86,64.87,64.81,64.86,19000.0,48.6425,48.65,48.605,48.6425,19000.0
2012-07-20 12:30:00,64.85,64.85,64.69,64.7,28100.0,48.635,48.635,48.515,48.5225,28100.0
2012-07-20 12:40:00,64.71,64.8,64.71,64.79,16400.0,48.53,48.5975,48.53,48.59,16400.0
2012-07-20 12:50:00,64.8,64.86,64.8,64.83,19400.0,48.5975,48.6425,48.5975,48.62,19400.0
2012-07-20 13:00:00,64.84,64.86,64.7,64.71,21400.0,48.6275,48.6425,48.5225,48.53,21400.0
2012-07-20 13:10:00,64.71,64.72,64.68,64.7,27500.0,48.53,48.5375,48.5075,48.5225,27500.0
2012-07-20 13:20:00,64.69,64.7,64.65,64.67,40400.0,48.515,48.5225,48.485,48.5,40400.0
2012-07-20 13:30:00,64.67,64.82,64.67,64.78,27000.0,48.5,48.6125,48.5,48.5825,27000.0
2012-07-20 13:40:00,64.78,64.83,64.72,64.79,20300.0,48.5825,48.62,48.5375,48.59,20300.0
2012-07-20 13:50:00,64.78,64.9,64.78,64.89,28000.0,48.5825,48.6725,48.5825,48.665,28000.0
2012-07-20 14:00:00,64.88,64.95,64.82,64.9,39900.0,48.6575,48.71,48.6125,48.6725,39900.0
2012-07-20 14:10:00,64.89,65.04,64.87,64.99,38500.0,48.665,48.7775,48.65,48.74,38500.0
2012-07-20 14:20:00,64.99,65.01,64.94,65.0,43800.0,48.74,48.755,48.7025,48.7475,43800.0
2012-07-20 14:30:00,64.99,65.06,64.96,64.99,46000.0,48.74,48.7925,48.7175,48.74,46000.0
2012-07-20 14:40:00,64.99,65.03,64.99,65.0,43800.0,48.74,48.77,48.74,48.7475,43800.0
2012-07-20 14:50:00,65.01,65.02,64.91,64.94,38100.0,48.755,48.7625,48.68,48.7025,38100.0
2012-07-20 15:00:00,64.94,64.94,64.84,64.91,50500.0,48.7025,48.7025,48.6275,48.68,50500.0
2012-07-20 15:10:00,64.92,64.92,64.87,64.89,56800.0,48.6875,48.6875,48.65,48.665,56800.0
2012-07-20 15:20:00,64.9,64.9,64.85,64.86,98900.0,48.6725,48.6725,48.635,48.6425,98900.0
2012-07-20 15:30:00,64.86,64.87,64.7,64.7,97400.0,48.6425,48.65,48.5225,48.5225,97400.0
2012-07-20 15:40:00,64.7,65.0,64.69,64.93,339700.0,48.5225,48.7475,48.515,48.695,339700.0
2012-07-20 15:50:00,64.93,65.08,64.89,65.01,623300.0,48.695,48.8075,48.665,48.755,623300.0
2012-07-23 09:30:00,64.1,64.24,63.66,63.66,37400.0,48.0725,48.1775,47.7425,47.7425,37400.0
2012-07-23 09:40:00,63.64,63.71,63.4,63.55,33000.0,47.7275,47.78,47.5475,47.66,33000.0
2012-07-23 09:50:00,63.55,63.8,63.49,63.75,41700.0,47.66,47.8475,47.615,47.81,41700.0
2012-07-23 10:00:00,63.74,63.75,63.56,63.58,27200.0,47.8025,47.81,47.6675,47.6825,27200.0
2012-07-23 10:10:00,63.58,63.59,63.37,63.39,39400.0,47.6825,47.69,47.525,47.54,39400.0
2012-07-23 10:20:00,63.53,63.73,63.51,63.68,16900.0,47.645,47.795,47.63,47.7575,16900.0
2012-07-23 10:30:00,63.67,63.8,63.63,63.76,14200.0,47.75,47.8475,47.72,47.8175,14200.0
2012-07-23 10:40:00,63.76,63.81,63.72,63.75,23700.0,47.8175,47.855,47.7875,47.81,23700.0
2012-07-23 10:50:00,63.75,63.82,63.74,63.75,31100.0,47.81,47.8625,47.8025,47.81,31100.0
2012-07-23 11:00:00,63.76,64.03,63.76,64.02,32900.0,47.8175,48.02,47.8175,48.0125,32900.0
2012-07-23 11:10:00,64.02,64.04,63.77,63.77,25400.0,48.0125,48.0275,47.825,47.825,25400.0
2012-07-23 11:20:00,63.76,63.92,63.74,63.9,21800.0,47.8175,47.9375,47.8025,47.9225,21800.0
2012-07-23 11:30:00,63.9,63.91,63.72,63.73,16900.0,47.9225,47.93,47.7875,47.795,16900.0
2012-07-23 11:40:00,63.71,63.89,63.71,63.87,25100.0,47.78,47.915,47.78,47.9,25100.0
2012-07-23 11:50:00,63.9,64.03,63.9,64.02,28300.0,47.9225,48.02,47.9225,48.0125,28300.0
2012-07-23 12:00:00,64.0,64.13,64.0,64.05,16100.0,47.9975,48.095,47.9975,48.035,16100.0
2012-07-23 12:10:00,64.06,64.08,63.94,63.96,26300.0,48.0425,48.0575,47.9525,47.9675,26300.0
2012-07-23 12:20:00,63.96,64.03,63.96,63.97,23000.0,47.9675,48.02,47.9675,47.975,23000.0
2012-07-23 12:30:00,63.97,63.98,63.84,63.94,24800.0,47.975,47.9825,47.8775,47.9525,24800.0
2012-07-23 12:40:00,63.94,64.02,63.9,64.02,18800.0,47.9525,48.0125,47.9225,48.0125,18800.0
2012-07-23 12:50:00,64.01,64.08,64.0,64.05,21900.0,48.005,48.0575,47.9975,48.035,21900.0
2012-07-23 13:00:00,64.04,64.14,64.03,64.07,33600.0,48.0275,48.1025,48.02,48.05,33600.0
2012-07-23 13:10:00,64.08,64.11,64.01,64.05,20200.0,48.0575,48.08,48.005,48.035,20200.0
2012-07-23 13:20:00,64.05,64.05,63.98,63.98,11300.0,48.035,48.035,47.9825,47.9825,11300.0
2012-07-23 13:30:00,63.97,64.03,63.97,63.99,21500.0,47.975,48.02,47.975,47.99,21500.0
2012-07-23 13:40:00,63.99,64.06,63.98,64.0,20600.0,47.99,48.0425,47.9825,47.9975,20600.0
2012-07-23 13:50:00,63.99,64.04,63.95,64.0,29100.0,47.99,48.0275,47.96,47.9975,29100.0
2012-07-23 14:00:00,64.0,64.11,63.99,64.08,32000.0,47.9975,48.08,47.99,48.0575,32000.0
2012-07-23 14:10:00,64.07,64.12,64.06,64.06,20200.0,48.05,48.0875,48.0425,48.0425,20200.0
2012-07-23 14:20:00,64.06,64.1,64.04,64.08,126700.0,48.0425,48.0725,48.0275,48.0575,126700.0
2012-07-23 14:30:00,64.08,64.12,64.05,64.11,27300.0,48.0575,48.0875,48.035,48.08,27300.0
2012-07-23 14:40:00,64.1,64.11,64.03,64.1,14400.0,48.0725,48.08,48.02,48.0725,14400.0
2012-07-23 14:50:00,64.11,64.11,64.03,64.06,33400.0,48.08,48.08,48.02,48.0425,33400.0
2012-07-23 15:00:00,64.06,64.07,63.92,63.96,40800.0,48.0425,48.05,47.9375,47.9675,40800.0
2012-07-23 15:10:00,63.96,64.01,63.96,63.99,21100.0,47.9675,48.005,47.9675,47.99,21100.0
2012-07-23 15:20:00,63.99,64.18,63.97,64.16,47100.0,47.99,48.1325,47.975,48.1175,47100.0
2012-07-23 15:30:00,64.17,64.22,64.03,64.07,44100.0,48.125,48.1625,48.02,48.05,44100.0
2012-07-23 15:40:00,64.06,64.13,63.99,64.11,135000.0,48.0425,48.095,47.99,48.08,135000.0
2012-07-23 15:50:00,64.11,64.2,63.88,63.91,276500.0,48.08,48.1475,47.9075,47.93,276500.0
2012-07-24 09:30:00,63.85,64.13,63.85,64.09,31600.0,47.885,48.095,47.885,48.065,31600.0
2012-07-24 09:40:00,64.08,64.1,63.86,63.87,27100.0,48.0575,48.0725,47.8925,47.9,27100.0
2012-07-24 09:50:00,63.85,63.87,63.55,63.58,22800.0,47.885,47.9,47.66,47.6825,22800.0
2012-07-24 10:00:00,63.58,63.69,63.51,63.63,24300.0,47.6825,47.765,47.63,47.72,24300.0
2012-07-24 10:10:00,63.63,63.63,63.25,63.26,30700.0,47.72,47.72,47.435,47.4425,30700.0
2012-07-24 10:20:00,63.24,63.28,63.12,63.15,25000.0,47.4275,47.4575,47.3376,47.36,25000.0
2012-07-24 10:30:00,63.15,63.16,63.08,63.12,24200.0,47.36,47.3675,47.3076,47.3376,24200.0
2012-07-24 10:40:00,63.12,63.14,62.9,62.97,51300.0,47.3376,47.3526,47.1726,47.2251,51300.0
2012-07-24 10:50:00,62.98,63.14,62.93,63.12,40700.0,47.2326,47.3526,47.1951,47.3376,40700.0
2012-07-24 11:00:00,63.13,63.2,63.1,63.15,21800.0,47.3451,47.3975,47.3226,47.36,21800.0
2012-07-24 11:10:00,63.14,63.17,62.95,62.95,42600.0,47.3526,47.375,47.2101,47.2101,42600.0
2012-07-24 11:20:00,62.97,63.12,62.96,63.08,17100.0,47.2251,47.3376,47.2176,47.3076,17100.0
2012-07-24 11:30:00,63.08,63.18,63.07,63.16,57800.0,47.3076,47.3825,47.3001,47.3675,57800.0
2012-07-24 11:40:00,63.15,63.24,63.07,63.24,39700.0,47.36,47.4275,47.3001,47.4275,39700.0
2012-07-24 11:50:00,63.25,63.28,63.21,63.23,31000.0,47.435,47.4575,47.405,47.42,31000.0
2012-07-24 12:00:00,63.21,63.21,63.02,63.14,31600.0,47.405,47.405,47.2626,47.3526,31600.0
2012-07-24 12:10:00,63.14,63.2,63.07,63.16,28200.0,47.3526,47.3975,47.3001,47.3675,28200.0
2012-07-24 12:20:00,63.16,63.16,63.01,63.13,24000.0,47.3675,47.3675,47.2551,47.3451,24000.0
2012-07-24 12:30:00,63.12,63.19,63.08,63.12,20300.0,47.3376,47.39,47.3076,47.3376,20300.0
2012-07-24 12:40:00,63.15,63.16,63.09,63.12,18100.0,47.36,47.3675,47.3151,47.3376,18100.0
2012-07-24 12:50:00,63.1,63.29,63.09,63.29,31200.0,47.3226,47.465,47.3151,47.465,31200.0
2012-07-24 13:00:00,63.28,63.32,63.26,63.29,22000.0,47.4575,47.4875,47.4425,47.465,22000.0
2012-07-24 13:10:00,63.26,63.34,63.26,63.28,11800.0,47.4425,47.5025,47.4425,47.4575,11800.0
2012-07-24 13:20:00,63.27,63.28,63.2,63.21,14300.0,47.45,47.4575,47.3975,47.405,14300.0
2012-07-24 13:30:00,63.21,63.21,63.18,63.21,13000.0,47.405,47.405,47.3825,47.405,13000.0
2012-07-24 13:40:00,63.2,63.22,63.17,63.18,25800.0,47.3975,47.4125,47.375,47.3825,25800.0
2012-07-24 13:50:00,63.17,63.25,63.17,63.21,27000.0,47.375,47.435,47.375,47.405,27000.0
2012-07-24 14:00:00,63.21,63.23,63.16,63.17,27200.0,47.405,47.42,47.3675,47.375,27200.0
2012-07-24 14:10:00,63.17,63.24,63.16,63.2,26600.0,47.375,47.4275,47.3675,47.3975,26600.0
2012-07-24 14:20:00,63.2,63.2,63.1,63.13,37400.0,47.3975,47.3975,47.3226,47.3451,37400.0
2012-07-24 14:30:00,63.12,63.27,63.08,63.22,58100.0,47.3376,47.45,47.3076,47.4125,58100.0
2012-07-24 14:40:00,63.22,63.29,63.19,63.22,24600.0,47.4125,47.465,47.39,47.4125,24600.0
2012-07-24 14:50:00,63.22,63.26,63.18,63.23,30000.0,47.4125,47.4425,47.3825,47.42,30000.0
2012-07-24 15:00:00,63.24,63.28,63.16,63.19,48300.0,47.4275,47.4575,47.3675,47.39,48300.0
2012-07-24 15:10:00,63.19,63.21,63.07,63.14,55400.0,47.39,47.405,47.3001,47.3526,55400.0
2012-07-24 15:20:00,63.11,63.32,63.09,63.3,49100.0,47.3301,47.4875,47.3151,47.4725,49100.0
2012-07-24 15:30:00,63.3,63.32,63.18,63.26,122700.0,47.4725,47.4875,47.3825,47.4425,122700.0
2012-07-24 15:40:00,63.26,63.3,63.06,63.2,130300.0,47.4425,47.4725,47.2926,47.3975,130300.0
2012-07-24 15:50:00,63.19,63.44,63.17,63.39,256800.0,47.39,47.5775,47.375,47.54,256800.0
2012-07-25 09:30:00,63.75,63.99,62.96,63.5,104700.0,47.81,47.99,47.2176,47.6225,104700.0
2012-07-25 09:40:00,63.5,63.58,63.22,63.25,60200.0,47.6225,47.6825,47.4125,47.435,60200.0
2012-07-25 09:50:00,63.28,63.28,62.86,63.0,66900.0,47.4575,47.4575,47.1426,47.2476,66900.0
2012-07-25 10:00:00,63.0,63.04,62.56,62.56,95300.0,47.2476,47.2776,46.9176,46.9176,95300.0
2012-07-25 10:10:00,62.59,62.64,62.28,62.37,94900.0,46.9401,46.9776,46.7076,46.7751,94900.0
2012-07-25 10:20:00,62.37,62.41,62.17,62.19,95900.0,46.7751,46.8051,46.6251,46.6401,95900.0
2012-07-25 10:30:00,62.19,62.23,61.3,61.74,239400.0,46.6401,46.6701,45.9726,46.3026,239400.0
2012-07-25 10:40:00,61.72,61.87,61.72,61.81,65800.0,46.2876,46.4001,46.2876,46.3551,65800.0
2012-07-25 10:50:00,61.8,62.2,61.76,62.18,50600.0,46.3476,46.6476,46.3176,46.6326,50600.0
2012-07-25 11:00:00,62.16,62.38,62.16,62.25,57200.0,46.6176,46.7826,46.6176,46.6851,57200.0
2012-07-25 11:10:00,62.25,62.37,62.14,62.35,307700.0,46.6851,46.7751,46.6026,46.7601,307700.0
2012-07-25 11:20:00,62.34,62.37,62.28,62.32,33600.0,46.7526,46.7751,46.7076,46.7376,33600.0
2012-07-25 11:30:00,62.32,62.37,62.26,62.26,49900.0,46.7376,46.7751,46.6926,46.6926,49900.0
2012-07-25 11:40:00,62.26,62.27,62.06,62.08,50200.0,46.6926,46.7001,46.5426,46.5576,50200.0
2012-07-25 11:50:00,62.09,62.09,61.9,61.92,71500.0,46.5651,46.5651,46.4226,46.4376,71500.0
2012-07-25 12:00:00,61.93,62.27,61.93,62.24,34200.0,46.4451,46.7001,46.4451,46.6776,34200.0
2012-07-25 12:10:00,62.25,62.27,62.0,62.13,37900.0,46.6851,46.7001,46.4976,46.5951,37900.0
2012-07-25 12:20:00,62.12,62.15,62.07,62.1,24300.0,46.5876,46.6101,46.5501,46.5726,24300.0
2012-07-25 12:30:00,62.11,62.21,62.11,62.16,66200.0,46.5801,46.6551,46.5801,46.6176,66200.0
2012-07-25 12:40:00,62.17,62.26,62.16,62.26,45500.0,46.6251,46.6926,46.6176,46.6926,45500.0
2012-07-25 12:50:00,62.25,62.26,62.21,62.24,24700.0,46.6851,46.6926,46.6551,46.6776,24700.0
2012-07-25 13:00:00,62.24,62.29,62.24,62.28,24000.0,46.6776,46.7151,46.6776,46.7076,24000.0
2012-07-25 13:10:00,62.28,62.3,62.26,62.28,37300.0,46.7076,46.7226,46.6926,46.7076,37300.0
2012-07-25 13:20:00,62.28,62.37,62.28,62.31,102500.0,46.7076,46.7751,46.7076,46.7301,102500.0
2012-07-25 13:30:00,62.31,62.35,62.29,62.3,164900.0,46.7301,46.7601,46.7151,46.7226,164900.0
2012-07-25 13:40:00,62.3,62.33,62.24,62.32,115300.0,46.7226,46.7451,46.6776,46.7376,115300.0
2012-07-25 13:50:00,62.32,62.36,62.29,62.35,115600.0,46.7376,46.7676,46.7151,46.7601,115600.0
2012-07-25 14:00:00,62.35,62.51,62.3,62.5,214000.0,46.7601,46.8801,46.7226,46.8726,214000.0
2012-07-25 14:10:00,62.5,62.5,62.43,62.46,106600.0,46.8726,46.8726,46.8201,46.8426,106600.0
2012-07-25 14:20:00,62.47,62.5,62.46,62.48,56600.0,46.8501,46.8726,46.8426,46.8576,56600.0
2012-07-25 14:30:00,62.49,62.49,62.36,62.39,78400.0,46.8651,46.8651,46.7676,46.7901,78400.0
2012-07-25 14:40:00,62.39,62.39,62.33,62.38,87200.0,46.7901,46.7901,46.7451,46.7826,87200.0
2012-07-25 14:50:00,62.38,62.4,62.13,62.16,129900.0,46.7826,46.7976,46.5951,46.6176,129900.0
2012-07-25 15:00:00,62.16,62.2,62.13,62.13,41900.0,46.6176,46.6476,46.5951,46.5951,41900.0
2012-07-25 15:10:00,62.14,62.14,61.95,61.98,61800.0,46.6026,46.6026,46.4601,46.4826,61800.0
2012-07-25 15:20:00,61.98,61.98,61.83,61.96,57900.0,46.4826,46.4826,46.3701,46.4676,57900.0
2012-07-25 15:30:00,61.96,62.02,61.95,62.01,153200.0,46.4676,46.5126,46.4601,46.5051,153200.0
2012-07-25 15:40:00,62.01,62.01,61.97,61.99,179000.0,46.5051,46.5051,46.4751,46.4901,179000.0
2012-07-25 15:50:00,61.99,62.03,61.9,62.0,381500.0,46.4901,46.5201,46.4226,46.4976,381500.0
2012-07-26 09:30:00,62.85,63.58,62.74,63.34,149200.0,47.1351,47.6825,47.0526,47.5025,149200.0
2012-07-26 09:40:00,63.32,63.35,62.94,62.96,77400.0,47.4875,47.51,47.2026,47.2176,77400.0
2012-07-26 09:50:00,62.97,63.1,62.86,63.04,85400.0,47.2251,47.3226,47.1426,47.2776,85400.0
2012-07-26 10:00:00,63.04,63.49,62.99,63.49,56100.0,47.2776,47.615,47.2401,47.615,56100.0
2012-07-26 10:10:00,63.49,63.72,63.45,63.61,122800.0,47.615,47.7875,47.585,47.705,122800.0
2012-07-26 10:20:00,63.59,63.63,63.15,63.2,41400.0,47.69,47.72,47.36,47.3975,41400.0
2012-07-26 10:30:00,63.15,63.28,62.86,62.86,89700.0,47.36,47.4575,47.1426,47.1426,89700.0
2012-07-26 10:40:00,62.86,62.96,62.73,62.78,40600.0,47.1426,47.2176,47.0451,47.0826,40600.0
2012-07-26 10:50:00,62.82,62.82,62.64,62.65,60600.0,47.1126,47.1126,46.9776,46.9851,60600.0
2012-07-26 11:00:00,62.67,62.73,62.59,62.65,87800.0,47.0001,47.0451,46.9401,46.9851,87800.0
2012-07-26 11:10:00,62.63,63.02,62.63,62.91,87500.0,46.9701,47.2626,46.9701,47.1801,87500.0
2012-07-26 11:20:00,62.92,62.92,62.76,62.86,36300.0,47.1876,47.1876,47.0676,47.1426,36300.0
2012-07-26 11:30:00,62.86,62.9,62.78,62.8,17900.0,47.1426,47.1726,47.0826,47.0976,17900.0
2012-07-26 11:40:00,62.79,62.8,62.62,62.69,16100.0,47.0901,47.0976,46.9626,47.0151,16100.0
2012-07-26 11:50:00,62.69,62.8,62.64,62.72,28400.0,47.0151,47.0976,46.9776,47.0376,28400.0
2012-07-26 12:00:00,62.72,62.74,62.56,62.61,27400.0,47.0376,47.0526,46.9176,46.9551,27400.0
2012-07-26 12:10:00,62.61,62.7,62.59,62.69,27200.0,46.9551,47.0226,46.9401,47.0151,27200.0
2012-07-26 12:20:00,62.69,62.73,62.64,62.64,19700.0,47.0151,47.0451,46.9776,46.9776,19700.0
2012-07-26 12:30:00,62.63,62.7,62.58,62.67,16600.0,46.9701,47.0226,46.9326,47.0001,16600.0
2012-07-26 12:40:00,62.7,62.71,62.63,62.63,13300.0,47.0226,47.0301,46.9701,46.9701,13300.0
2012-07-26 12:50:00,62.63,62.77,62.61,62.73,19800.0,46.9701,47.0751,46.9551,47.0451,19800.0
2012-07-26 13:00:00,62.74,62.9,62.74,62.86,38600.0,47.0526,47.1726,47.0526,47.1426,38600.0
2012-07-26 13:10:00,62.87,62.87,62.76,62.78,31700.0,47.1501,47.1501,47.0676,47.0826,31700.0
2012-07-26 13:20:00,62.79,62.94,62.76,62.92,29800.0,47.0901,47.2026,47.0676,47.1876,29800.0
2012-07-26 13:30:00,62.91,62.95,62.86,62.86,34300.0,47.1801,47.2101,47.1426,47.1426,34300.0
2012-07-26 13:40:00,62.87,62.9,62.82,62.9,21000.0,47.1501,47.1726,47.1126,47.1726,21000.0
2012-07-26 13:50:00,62.91,62.93,62.84,62.89,28900.0,47.1801,47.1951,47.1276,47.1651,28900.0
2012-07-26 14:00:00,62.89,62.89,62.76,62.76,34300.0,47.1651,47.1651,47.0676,47.0676,34300.0
2012-07-26 14:10:00,62.76,62.78,62.56,62.56,41500.0,47.0676,47.0826,46.9176,46.9176,41500.0
2012-07-26 14:20:00,62.56,62.56,62.5,62.53,33600.0,46.9176,46.9176,46.8726,46.8951,33600.0
2012-07-26 14:30:00,62.54,62.58,62.45,62.55,47700.0,46.9026,46.9326,46.8351,46.9101,47700.0
2012-07-26 14:40:00,62.56,62.6,62.44,62.55,51700.0,46.9176,46.9476,46.8276,46.9101,51700.0
2012-07-26 14:50:00,62.55,62.66,62.53,62.58,53200.0,46.9101,46.9926,46.8951,46.9326,53200.0
2012-07-26 15:00:00,62.58,62.76,62.58,62.75,50000.0,46.9326,47.0676,46.9326,47.0601,50000.0
2012-07-26 15:10:00,62.76,62.87,62.76,62.85,37000.0,47.0676,47.1501,47.0676,47.1351,37000.0
2012-07-26 15:20:00,62.86,62.88,62.77,62.85,53800.0,47.1426,47.1576,47.0751,47.1351,53800.0
2012-07-26 15:30:00,62.85,62.87,62.8,62.85,93200.0,47.1351,47.1501,47.0976,47.1351,93200.0
2012-07-26 15:40:00,62.86,62.99,62.85,62.91,201600.0,47.1426,47.2401,47.1351,47.1801,201600.0
2012-07-26 15:50:00,62.92,62.98,62.88,62.89,167500.0,47.1876,47.2326,47.1576,47.1651,167500.0
2012-07-27 09:30:00,63.05,63.3,62.74,63.1,55000.0,47.2851,47.4725,47.0526,47.3226,55000.0
2012-07-27 09:40:00,63.08,63.17,62.95,63.15,29300.0,47.3076,47.375,47.2101,47.36,29300.0
2012-07-27 09:50:00,63.17,63.24,63.05,63.2,37500.0,47.375,47.4275,47.2851,47.3975,37500.0
2012-07-27 10:00:00,63.21,63.29,63.17,63.17,54700.0,47.405,47.465,47.375,47.375,54700.0
2012-07-27 10:10:00,63.16,63.28,63.16,63.25,32000.0,47.3675,47.4575,47.3675,47.435,32000.0
2012-07-27 10:20:00,63.26,63.36,63.24,63.3,39300.0,47.4425,47.5175,47.4275,47.4725,39300.0
2012-07-27 10:30:00,63.3,63.33,63.23,63.24,26100.0,47.4725,47.495,47.42,47.4275,26100.0
2012-07-27 10:40:00,63.24,63.3,63.19,63.25,24100.0,47.4275,47.4725,47.39,47.435,24100.0
2012-07-27 10:50:00,63.26,63.38,63.19,63.36,25500.0,47.4425,47.5325,47.39,47.5175,25500.0
2012-07-27 11:00:00,63.36,63.44,63.36,63.39,30500.0,47.5175,47.5775,47.5175,47.54,30500.0
2012-07-27 11:10:00,63.4,63.48,63.39,63.48,24200.0,47.5475,47.6075,47.54,47.6075,24200.0
2012-07-27 11:20:00,63.49,63.49,63.39,63.4,23800.0,47.615,47.615,47.54,47.5475,23800.0
2012-07-27 11:30:00,63.4,63.47,63.31,63.31,22900.0,47.5475,47.6,47.48,47.48,22900.0
2012-07-27 11:40:00,63.32,63.34,63.25,63.27,20900.0,47.4875,47.5025,47.435,47.45,20900.0
2012-07-27 11:50:00,63.27,63.32,63.27,63.3,14400.0,47.45,47.4875,47.45,47.4725,14400.0
2012-07-27 12:00:00,63.3,63.3,63.25,63.3,25500.0,47.4725,47.4725,47.435,47.4725,25500.0
2012-07-27 12:10:00,63.3,63.31,63.22,63.22,15500.0,47.4725,47.48,47.4125,47.4125,15500.0
2012-07-27 12:20:00,63.22,63.25,63.2,63.23,16500.0,47.4125,47.435,47.3975,47.42,16500.0
2012-07-27 12:30:00,63.23,63.29,63.23,63.24,27300.0,47.42,47.465,47.42,47.4275,27300.0
2012-07-27 12:40:00,63.24,63.28,63.23,63.25,18500.0,47.4275,47.4575,47.42,47.435,18500.0
2012-07-27 12:50:00,63.26,63.3,63.24,63.26,15500.0,47.4425,47.4725,47.4275,47.4425,15500.0
2012-07-27 13:00:00,63.27,63.35,63.26,63.34,20100.0,47.45,47.51,47.4425,47.5025,20100.0
2012-07-27 13:10:00,63.34,63.42,63.34,63.42,22300.0,47.5025,47.5625,47.5025,47.5625,22300.0
2012-07-27 13:20:00,63.42,63.83,63.4,63.81,83600.0,47.5625,47.87,47.5475,47.855,83600.0
2012-07-27 13:30:00,63.83,64.21,63.78,64.14,88500.0,47.87,48.155,47.8325,48.1025,88500.0
2012-07-27 13:40:00,64.16,64.19,63.97,64.0,36200.0,48.1175,48.14,47.975,47.9975,36200.0
2012-07-27 13:50:00,63.99,64.14,63.94,64.12,42600.0,47.99,48.1025,47.9525,48.0875,42600.0
2012-07-27 14:00:00,64.12,64.14,64.03,64.07,40900.0,48.0875,48.1025,48.02,48.05,40900.0
2012-07-27 14:10:00,64.07,64.08,63.91,63.91,33500.0,48.05,48.0575,47.93,47.93,33500.0
2012-07-27 14:20:00,63.91,63.94,63.85,63.88,36900.0,47.93,47.9525,47.885,47.9075,36900.0
2012-07-27 14:30:00,63.9,64.0,63.85,64.0,31800.0,47.9225,47.9975,47.885,47.9975,31800.0
2012-07-27 14:40:00,64.0,64.06,63.94,63.94,20900.0,47.9975,48.0425,47.9525,47.9525,20900.0
2012-07-27 14:50:00,63.94,64.08,63.92,63.94,37000.0,47.9525,48.0575,47.9375,47.9525,37000.0
2012-07-27 15:00:00,63.95,64.03,63.92,64.03,33900.0,47.96,48.02,47.9375,48.02,33900.0
2012-07-27 15:10:00,64.01,64.02,63.9,63.91,23500.0,48.005,48.0125,47.9225,47.93,23500.0
2012-07-27 15:20:00,63.91,63.91,63.8,63.88,37800.0,47.93,47.93,47.8475,47.9075,37800.0
2012-07-27 15:30:00,63.88,63.93,63.84,63.84,61700.0,47.9075,47.945,47.8775,47.8775,61700.0
2012-07-27 15:40:00,63.84,63.92,63.81,63.87,76200.0,47.8775,47.9375,47.855,47.9,76200.0
2012-07-27 15:50:00,63.88,63.9,63.72,63.83,169600.0,47.9075,47.9225,47.7875,47.87,169600.0
2012-07-30 09:30:00,63.67,63.75,63.32,63.55,41700.0,47.75,47.81,47.4875,47.66,41700.0
2012-07-30 09:40:00,63.56,63.61,63.42,63.52,21500.0,47.6675,47.705,47.5625,47.6375,21500.0
2012-07-30 09:50:00,63.55,63.94,63.55,63.86,38900.0,47.66,47.9525,47.66,47.8925,38900.0
2012-07-30 10:00:00,63.83,63.96,63.8,63.88,25300.0,47.87,47.9675,47.8475,47.9075,25300.0
2012-07-30 10:10:00,63.87,63.95,63.84,63.9,41000.0,47.9,47.96,47.8775,47.9225,41000.0
2012-07-30 10:20:00,63.91,64.11,63.91,64.08,34500.0,47.93,48.08,47.93,48.0575,34500.0
2012-07-30 10:30:00,64.07,64.14,63.96,63.97,36600.0,48.05,48.1025,47.9675,47.975,36600.0
2012-07-30 10:40:00,63.97,64.04,63.95,63.95,23100.0,47.975,48.0275,47.96,47.96,23100.0
2012-07-30 10:50:00,63.94,64.0,63.81,63.83,31200.0,47.9525,47.9975,47.855,47.87,31200.0
2012-07-30 11:00:00,63.81,63.94,63.81,63.87,19600.0,47.855,47.9525,47.855,47.9,19600.0
2012-07-30 11:10:00,63.86,63.9,63.77,63.78,32700.0,47.8925,47.9225,47.825,47.8325,32700.0
2012-07-30 11:20:00,63.77,63.77,63.62,63.63,31400.0,47.825,47.825,47.7125,47.72,31400.0
2012-07-30 11:30:00,63.63,63.66,63.55,63.58,29400.0,47.72,47.7425,47.66,47.6825,29400.0
2012-07-30 11:40:00,63.58,63.59,63.49,63.52,26900.0,47.6825,47.69,47.615,47.6375,26900.0
2012-07-30 11:50:00,63.52,63.57,63.49,63.51,18700.0,47.6375,47.675,47.615,47.63,18700.0
2012-07-30 12:00:00,63.51,63.56,63.47,63.49,19100.0,47.63,47.6675,47.6,47.615,19100.0
2012-07-30 12:10:00,63.48,63.5,63.42,63.44,24500.0,47.6075,47.6225,47.5625,47.5775,24500.0
2012-07-30 12:20:00,63.43,63.46,63.39,63.42,21500.0,47.57,47.5925,47.54,47.5625,21500.0
2012-07-30 12:30:00,63.42,63.42,63.29,63.33,26400.0,47.5625,47.5625,47.465,47.495,26400.0
2012-07-30 12:40:00,63.32,63.47,63.32,63.41,29200.0,47.4875,47.6,47.4875,47.555,29200.0
2012-07-30 12:50:00,63.41,63.48,63.38,63.4,33100.0,47.555,47.6075,47.5325,47.5475,33100.0
2012-07-30 13:00:00,63.39,63.42,63.35,63.42,20500.0,47.54,47.5625,47.51,47.5625,20500.0
2012-07-30 13:10:00,63.42,63.42,63.36,63.36,23900.0,47.5625,47.5625,47.5175,47.5175,23900.0
2012-07-30 13:20:00,63.36,63.48,63.36,63.43,23400.0,47.5175,47.6075,47.5175,47.57,23400.0
2012-07-30 13:30:00,63.43,63.53,63.41,63.48,23400.0,47.57,47.645,47.555,47.6075,23400.0
2012-07-30 13:40:00,63.47,63.47,63.38,63.38,23100.0,47.6,47.6,47.5325,47.5325,23100.0
2012-07-30 13:50:00,63.38,63.4,63.32,63.33,27000.0,47.5325,47.5475,47.4875,47.495,27000.0
2012-07-30 14:00:00,63.32,63.38,63.25,63.32,30400.0,47.4875,47.5325,47.435,47.4875,30400.0
2012-07-30 14:10:00,63.31,63.4,63.3,63.35,30300.0,47.48,47.5475,47.4725,47.51,30300.0
2012-07-30 14:20:00,63.35,63.47,63.35,63.44,29200.0,47.51,47.6,47.51,47.5775,29200.0
2012-07-30 14:30:00,63.43,63.48,63.41,63.44,32100.0,47.57,47.6075,47.555,47.5775,32100.0
2012-07-30 14:40:00,63.43,63.51,63.42,63.5,29300.0,47.57,47.63,47.5625,47.6225,29300.0
2012-07-30 14:50:00,63.49,63.59,63.45,63.54,38200.0,47.615,47.69,47.585,47.6525,38200.0
2012-07-30 15:00:00,63.55,63.55,63.36,63.37,46200.0,47.66,47.66,47.5175,47.525,46200.0
2012-07-30 15:10:00,63.37,63.42,63.29,63.4,47200.0,47.525,47.5625,47.465,47.5475,47200.0
2012-07-30 15:20:00,63.4,63.48,63.36,63.43,38900.0,47.5475,47.6075,47.5175,47.57,38900.0
2012-07-30 15:30:00,63.44,63.52,63.33,63.37,48600.0,47.5775,47.6375,47.495,47.525,48600.0
2012-07-30 15:40:00,63.37,63.44,63.36,63.43,64900.0,47.525,47.5775,47.5175,47.57,64900.0
2012-07-30 15:50:00,63.44,63.46,63.36,63.44,120600.0,47.5775,47.5925,47.5175,47.5775,120600.0
2012-07-31 09:30:00,63.29,63.95,63.09,63.84,51300.0,47.465,47.96,47.3151,47.8775,51300.0
2012-07-31 09:40:00,63.85,63.91,63.77,63.79,55500.0,47.885,47.93,47.825,47.84,55500.0
2012-07-31 09:50:00,63.75,63.82,63.7,63.79,24700.0,47.81,47.8625,47.7725,47.84,24700.0
2012-07-31 10:00:00,63.83,63.9,63.63,63.64,24900.0,47.87,47.9225,47.72,47.7275,24900.0
2012-07-31 10:10:00,63.66,63.8,63.62,63.78,24300.0,47.7425,47.8475,47.7125,47.8325,24300.0
2012-07-31 10:20:00,63.79,63.9,63.78,63.81,39500.0,47.84,47.9225,47.8325,47.855,39500.0
2012-07-31 10:30:00,63.8,63.84,63.75,63.8,34700.0,47.8475,47.8775,47.81,47.8475,34700.0
2012-07-31 10:40:00,63.8,63.83,63.65,63.65,45400.0,47.8475,47.87,47.735,47.735,45400.0
2012-07-31 10:50:00,63.67,63.75,63.67,63.69,11900.0,47.75,47.81,47.75,47.765,11900.0
2012-07-31 11:00:00,63.69,63.69,63.55,63.57,14500.0,47.765,47.765,47.66,47.675,14500.0
2012-07-31 11:10:00,63.59,63.77,63.59,63.73,84200.0,47.69,47.825,47.69,47.795,84200.0
2012-07-31 11:20:00,63.71,63.75,63.62,63.72,31500.0,47.78,47.81,47.7125,47.7875,31500.0
2012-07-31 11:30:00,63.73,63.81,63.67,63.78,23700.0,47.795,47.855,47.75,47.8325,23700.0
2012-07-31 11:40:00,63.78,63.8,63.67,63.67,24000.0,47.8325,47.8475,47.75,47.75,24000.0
2012-07-31 11:50:00,63.7,63.79,63.7,63.76,16200.0,47.7725,47.84,47.7725,47.8175,16200.0
2012-07-31 12:00:00,63.77,63.77,63.58,63.63,16900.0,47.825,47.825,47.6825,47.72,16900.0
2012-07-31 12:10:00,63.63,63.63,63.47,63.49,9700.0,47.72,47.72,47.6,47.615,9700.0
2012-07-31 12:20:00,63.49,63.51,63.46,63.49,27300.0,47.615,47.63,47.5925,47.615,27300.0
2012-07-31 12:30:00,63.49,63.51,63.45,63.47,25000.0,47.615,47.63,47.585,47.6,25000.0
2012-07-31 12:40:00,63.47,63.47,63.36,63.41,29500.0,47.6,47.6,47.5175,47.555,29500.0
2012-07-31 12:50:00,63.4,63.52,63.39,63.48,22700.0,47.5475,47.6375,47.54,47.6075,22700.0
2012-07-31 13:00:00,63.46,63.55,63.42,63.53,19900.0,47.5925,47.66,47.5625,47.645,19900.0
2012-07-31 13:10:00,63.52,63.57,63.48,63.49,18600.0,47.6375,47.675,47.6075,47.615,18600.0
2012-07-31 13:20:00,63.5,63.61,63.48,63.57,16600.0,47.6225,47.705,47.6075,47.675,16600.0
2012-07-31 13:30:00,63.57,63.65,63.56,63.63,18500.0,47.675,47.735,47.6675,47.72,18500.0
2012-07-31 13:40:00,63.63,63.66,63.58,63.59,26000.0,47.72,47.7425,47.6825,47.69,26000.0
2012-07-31 13:50:00,63.59,63.63,63.52,63.58,28700.0,47.69,47.72,47.6375,47.6825,28700.0
2012-07-31 14:00:00,63.55,63.61,63.54,63.59,33200.0,47.66,47.705,47.6525,47.69,33200.0
2012-07-31 14:10:00,63.61,63.71,63.61,63.7,25300.0,47.705,47.78,47.705,47.7725,25300.0
2012-07-31 14:20:00,63.69,63.77,63.65,63.69,38100.0,47.765,47.825,47.735,47.765,38100.0
2012-07-31 14:30:00,63.68,63.7,63.61,63.62,69100.0,47.7575,47.7725,47.705,47.7125,69100.0
2012-07-31 14:40:00,63.61,63.72,63.61,63.67,36700.0,47.705,47.7875,47.705,47.75,36700.0
2012-07-31 14:50:00,63.68,63.74,63.58,63.58,55500.0,47.7575,47.8025,47.6825,47.6825,55500.0
2012-07-31 15:00:00,63.59,63.59,63.51,63.53,33800.0,47.69,47.69,47.63,47.645,33800.0
2012-07-31 15:10:00,63.55,63.61,63.51,63.61,30200.0,47.66,47.705,47.63,47.705,30200.0
2012-07-31 15:20:00,63.62,63.71,63.59,63.71,24400.0,47.7125,47.78,47.69,47.78,24400.0
2012-07-31 15:30:00,63.7,63.73,63.57,63.58,70000.0,47.7725,47.795,47.675,47.6825,70000.0
2012-07-31 15:40:00,63.58,63.6,63.43,63.5,135100.0,47.6825,47.6975,47.57,47.6225,135100.0
2012-07-31 15:50:00,63.49,63.55,63.42,63.42,205800.0,47.615,47.66,47.5625,47.5625,205800.0
2012-08-01 09:30:00,63.7,63.95,63.67,63.85,48000.0,47.7725,47.96,47.75,47.885,48000.0
2012-08-01 09:40:00,63.85,63.85,63.59,63.69,17300.0,47.885,47.885,47.69,47.765,17300.0
2012-08-01 09:50:00,63.7,63.77,63.64,63.65,20500.0,47.7725,47.825,47.7275,47.735,20500.0
2012-08-01 10:00:00,63.64,63.76,63.55,63.75,34900.0,47.7275,47.8175,47.66,47.81,34900.0
2012-08-01 10:10:00,63.76,63.79,63.54,63.57,54600.0,47.8175,47.84,47.6525,47.675,54600.0
2012-08-01 10:20:00,63.57,63.61,63.41,63.49,45900.0,47.675,47.705,47.555,47.615,45900.0
2012-08-01 10:30:00,63.52,63.63,63.43,63.63,31200.0,47.6375,47.72,47.57,47.72,31200.0
2012-08-01 10:40:00,63.59,63.67,63.48,63.64,20400.0,47.69,47.75,47.6075,47.7275,20400.0
2012-08-01 10:50:00,63.64,63.64,63.42,63.42,43200.0,47.7275,47.7275,47.5625,47.5625,43200.0
2012-08-01 11:00:00,63.42,63.5,63.33,63.34,31700.0,47.5625,47.6225,47.495,47.5025,31700.0
2012-08-01 11:10:00,63.35,63.37,63.14,63.23,42300.0,47.51,47.525,47.3526,47.42,42300.0
2012-08-01 11:20:00,63.24,63.24,63.08,63.22,40300.0,47.4275,47.4275,47.3076,47.4125,40300.0
2012-08-01 11:30:00,63.23,63.28,63.15,63.19,35200.0,47.42,47.4575,47.36,47.39,35200.0
2012-08-01 11:40:00,63.2,63.31,63.19,63.3,18200.0,47.3975,47.48,47.39,47.4725,18200.0
2012-08-01 11:50:00,63.31,63.41,63.29,63.4,18200.0,47.48,47.555,47.465,47.5475,18200.0
2012-08-01 12:00:00,63.41,63.5,63.39,63.47,25400.0,47.555,47.6225,47.54,47.6,25400.0
2012-08-01 12:10:00,63.46,63.49,63.44,63.46,9300.0,47.5925,47.615,47.5775,47.5925,9300.0
2012-08-01 12:20:00,63.45,63.52,63.43,63.47,25600.0,47.585,47.6375,47.57,47.6,25600.0
2012-08-01 12:30:00,63.48,63.54,63.42,63.5,47400.0,47.6075,47.6525,47.5625,47.6225,47400.0
2012-08-01 12:40:00,63.52,63.53,63.44,63.51,24200.0,47.6375,47.645,47.5775,47.63,24200.0
2012-08-01 12:50:00,63.5,63.63,63.49,63.63,44400.0,47.6225,47.72,47.615,47.72,44400.0
2012-08-01 13:00:00,63.63,63.68,63.59,63.65,24500.0,47.72,47.7575,47.69,47.735,24500.0
2012-08-01 13:10:00,63.64,63.67,63.58,63.62,27400.0,47.7275,47.75,47.6825,47.7125,27400.0
2012-08-01 13:20:00,63.61,63.66,63.53,63.53,28200.0,47.705,47.7425,47.645,47.645,28200.0
2012-08-01 13:30:00,63.53,63.56,63.49,63.52,29900.0,47.645,47.6675,47.615,47.6375,29900.0
2012-08-01 13:40:00,63.52,63.57,63.47,63.47,32700.0,47.6375,47.675,47.6,47.6,32700.0
2012-08-01 13:50:00,63.48,63.49,63.39,63.39,35800.0,47.6075,47.615,47.54,47.54,35800.0
2012-08-01 14:00:00,63.41,63.51,63.36,63.49,37900.0,47.555,47.63,47.5175,47.615,37900.0
2012-08-01 14:10:00,63.47,63.49,62.95,63.09,90700.0,47.6,47.615,47.2101,47.3151,90700.0
2012-08-01 14:20:00,63.08,63.38,63.07,63.36,51900.0,47.3076,47.5325,47.3001,47.5175,51900.0
2012-08-01 14:30:00,63.35,63.35,63.13,63.22,56500.0,47.51,47.51,47.3451,47.4125,56500.0
2012-08-01 14:40:00,63.21,63.24,63.03,63.16,37200.0,47.405,47.4275,47.2701,47.3675,37200.0
2012-08-01 14:50:00,63.16,63.34,63.08,63.34,46400.0,47.3675,47.5025,47.3076,47.5025,46400.0
2012-08-01 15:00:00,63.33,63.41,63.28,63.4,42500.0,47.495,47.555,47.4575,47.5475,42500.0
2012-08-01 15:10:00,63.39,63.4,63.28,63.38,27900.0,47.54,47.5475,47.4575,47.5325,27900.0
2012-08-01 15:20:00,63.37,63.54,63.28,63.53,41400.0,47.525,47.6525,47.4575,47.645,41400.0
2012-08-01 15:30:00,63.51,63.54,63.3,63.34,60000.0,47.63,47.6525,47.4725,47.5025,60000.0
2012-08-01 15:40:00,63.33,63.34,63.17,63.22,64000.0,47.495,47.5025,47.375,47.4125,64000.0
2012-08-01 15:50:00,63.21,63.27,63.0,63.05,114500.0,47.405,47.45,47.2476,47.2851,114500.0
2012-08-02 09:30:00,62.89,62.94,62.08,62.16,76700.0,47.1651,47.2026,46.5576,46.6176,76700.0
2012-08-02 09:40:00,62.17,62.39,62.04,62.39,84400.0,46.6251,46.7901,46.5276,46.7901,84400.0
2012-08-02 09:50:00,62.33,62.36,62.19,62.33,43800.0,46.7451,46.7676,46.6401,46.7451,43800.0
2012-08-02 10:00:00,62.3,62.3,62.06,62.11,63100.0,46.7226,46.7226,46.5426,46.5801,63100.0
2012-08-02 10:10:00,62.12,62.12,61.91,61.93,49600.0,46.5876,46.5876,46.4301,46.4451,49600.0
2012-08-02 10:20:00,61.93,62.19,61.86,62.09,49500.0,46.4451,46.6401,46.3926,46.5651,49500.0
2012-08-02 10:30:00,62.06,62.07,61.76,61.77,84600.0,46.5426,46.5501,46.3176,46.3251,84600.0
2012-08-02 10:40:00,61.76,62.01,61.75,61.95,31200.0,46.3176,46.5051,46.3101,46.4601,31200.0
2012-08-02 10:50:00,61.95,61.98,61.54,61.54,65700.0,46.4601,46.4826,46.1526,46.1526,65700.0
2012-08-02 11:00:00,61.53,61.59,61.42,61.51,68300.0,46.1451,46.1901,46.0626,46.1301,68300.0
2012-08-02 11:10:00,61.5,61.51,61.34,61.36,43300.0,46.1226,46.1301,46.0026,46.0176,43300.0
2012-08-02 11:20:00,61.36,61.58,61.31,61.57,59700.0,46.0176,46.1826,45.9801,46.1751,59700.0
2012-08-02 11:30:00,61.56,61.56,61.29,61.33,42500.0,46.1676,46.1676,45.9651,45.9951,42500.0
2012-08-02 11:40:00,61.32,61.39,61.29,61.36,37600.0,45.9876,46.0401,45.9651,46.0176,37600.0
2012-08-02 11:50:00,61.36,61.4,61.27,61.38,50000.0,46.0176,46.0476,45.9501,46.0326,50000.0
2012-08-02 12:00:00,61.4,61.4,61.31,61.35,36100.0,46.0476,46.0476,45.9801,46.0101,36100.0
2012-08-02 12:10:00,61.36,61.37,61.31,61.37,19700.0,46.0176,46.0251,45.9801,46.0251,19700.0
2012-08-02 12:20:00,61.37,61.38,61.25,61.33,42800.0,46.0251,46.0326,45.9351,45.9951,42800.0
2012-08-02 12:30:00,61.31,61.33,61.09,61.22,68400.0,45.9801,45.9951,45.8151,45.9126,68400.0
2012-08-02 12:40:00,61.24,61.3,61.18,61.3,48100.0,45.9276,45.9726,45.8826,45.9726,48100.0
2012-08-02 12:50:00,61.31,61.49,61.29,61.47,60500.0,45.9801,46.1151,45.9651,46.1001,60500.0
2012-08-02 13:00:00,61.48,61.52,61.41,61.51,23700.0,46.1076,46.1376,46.0551,46.1301,23700.0
2012-08-02 13:10:00,61.52,61.55,61.41,61.45,25300.0,46.1376,46.1601,46.0551,46.0851,25300.0
2012-08-02 13:20:00,61.45,61.46,61.39,61.41,26100.0,46.0851,46.0926,46.0401,46.0551,26100.0
2012-08-02 13:30:00,61.42,61.45,61.34,61.38,37000.0,46.0626,46.0851,46.0026,46.0326,37000.0
2012-08-02 13:40:00,61.38,61.48,61.36,61.43,52600.0,46.0326,46.1076,46.0176,46.0701,52600.0
2012-08-02 13:50:00,61.43,61.52,61.38,61.43,50800.0,46.0701,46.1376,46.0326,46.0701,50800.0
2012-08-02 14:00:00,61.39,61.44,61.27,61.39,38500.0,46.0401,46.0776,45.9501,46.0401,38500.0
2012-08-02 14:10:00,61.39,61.43,61.32,61.41,32500.0,46.0401,46.0701,45.9876,46.0551,32500.0
2012-08-02 14:20:00,61.4,61.55,61.39,61.47,36900.0,46.0476,46.1601,46.0401,46.1001,36900.0
2012-08-02 14:30:00,61.46,61.79,61.43,61.75,48900.0,46.0926,46.3401,46.0701,46.3101,48900.0
2012-08-02 14:40:00,61.74,61.78,61.55,61.6,30100.0,46.3026,46.3326,46.1601,46.1976,30100.0
2012-08-02 14:50:00,61.6,61.62,61.47,61.58,33400.0,46.1976,46.2126,46.1001,46.1826,33400.0
2012-08-02 15:00:00,61.59,61.82,61.59,61.77,35600.0,46.1901,46.3626,46.1901,46.3251,35600.0
2012-08-02 15:10:00,61.77,61.79,61.63,61.74,34900.0,46.3251,46.3401,46.2201,46.3026,34900.0
2012-08-02 15:20:00,61.74,61.87,61.69,61.7,44500.0,46.3026,46.4001,46.2651,46.2726,44500.0
2012-08-02 15:30:00,61.69,61.89,61.69,61.84,46000.0,46.2651,46.4151,46.2651,46.3776,46000.0
2012-08-02 15:40:00,61.85,61.91,61.77,61.88,74600.0,46.3851,46.4301,46.3251,46.4076,74600.0
2012-08-02 15:50:00,61.88,61.99,61.84,61.99,134600.0,46.4076,46.4901,46.3776,46.4901,134600.0
2012-08-03 09:30:00,62.78,63.16,62.78,63.1,72500.0,47.0826,47.3675,47.0826,47.3226,72500.0
2012-08-03 09:40:00,63.16,63.29,62.88,63.01,60300.0,47.3675,47.465,47.1576,47.2551,60300.0
2012-08-03 09:50:00,63.04,63.24,63.01,63.08,53600.0,47.2776,47.4275,47.2551,47.3076,53600.0
2012-08-03 10:00:00,63.09,63.17,62.97,63.08,57700.0,47.3151,47.375,47.2251,47.3076,57700.0
2012-08-03 10:10:00,63.09,63.16,63.04,63.15,25500.0,47.3151,47.3675,47.2776,47.36,25500.0
2012-08-03 10:20:00,63.14,63.34,63.11,63.29,25800.0,47.3526,47.5025,47.3301,47.465,25800.0
2012-08-03 10:30:00,63.32,63.32,63.04,63.05,22500.0,47.4875,47.4875,47.2776,47.2851,22500.0
2012-08-03 10:40:00,63.05,63.07,63.0,63.04,25500.0,47.2851,47.3001,47.2476,47.2776,25500.0
2012-08-03 10:50:00,63.05,63.17,63.0,63.08,30900.0,47.2851,47.375,47.2476,47.3076,30900.0
2012-08-03 11:00:00,63.08,63.17,63.06,63.16,14200.0,47.3076,47.375,47.2926,47.3675,14200.0
2012-08-03 11:10:00,63.14,63.42,63.14,63.31,25300.0,47.3526,47.5625,47.3526,47.48,25300.0
2012-08-03 11:20:00,63.3,63.32,63.25,63.3,15200.0,47.4725,47.4875,47.435,47.4725,15200.0
2012-08-03 11:30:00,63.32,63.43,63.31,63.37,23500.0,47.4875,47.57,47.48,47.525,23500.0
2012-08-03 11:40:00,63.37,63.4,63.35,63.35,12900.0,47.525,47.5475,47.51,47.51,12900.0
2012-08-03 11:50:00,63.35,63.37,63.32,63.35,41100.0,47.51,47.525,47.4875,47.51,41100.0
2012-08-03 12:00:00,63.35,63.47,63.34,63.39,33800.0,47.51,47.6,47.5025,47.54,33800.0
2012-08-03 12:10:00,63.38,63.4,63.33,63.37,15400.0,47.5325,47.5475,47.495,47.525,15400.0
2012-08-03 12:20:00,63.37,63.39,63.31,63.35,28400.0,47.525,47.54,47.48,47.51,28400.0
2012-08-03 12:30:00,63.36,63.36,63.32,63.34,22700.0,47.5175,47.5175,47.4875,47.5025,22700.0
2012-08-03 12:40:00,63.34,63.36,63.27,63.27,19700.0,47.5025,47.5175,47.45,47.45,19700.0
2012-08-03 12:50:00,63.27,63.35,63.23,63.25,82900.0,47.45,47.51,47.42,47.435,82900.0
2012-08-03 13:00:00,63.25,63.27,63.23,63.24,15200.0,47.435,47.45,47.42,47.4275,15200.0
2012-08-03 13:10:00,63.23,63.26,63.22,63.22,35400.0,47.42,47.4425,47.4125,47.4125,35400.0
2012-08-03 13:20:00,63.22,63.22,63.18,63.19,12500.0,47.4125,47.4125,47.3825,47.39,12500.0
2012-08-03 13:30:00,63.2,63.22,63.15,63.16,18200.0,47.3975,47.4125,47.36,47.3675,18200.0
2012-08-03 13:40:00,63.16,63.21,63.15,63.21,12700.0,47.3675,47.405,47.36,47.405,12700.0
2012-08-03 13:50:00,63.2,63.23,63.18,63.2,25500.0,47.3975,47.42,47.3825,47.3975,25500.0
2012-08-03 14:00:00,63.19,63.25,63.18,63.19,39600.0,47.39,47.435,47.3825,47.39,39600.0
2012-08-03 14:10:00,63.2,63.22,63.18,63.21,24900.0,47.3975,47.4125,47.3825,47.405,24900.0
2012-08-03 14:20:00,63.21,63.22,63.18,63.2,21200.0,47.405,47.4125,47.3825,47.3975,21200.0
2012-08-03 14:30:00,63.2,63.23,63.17,63.19,29900.0,47.3975,47.42,47.375,47.39,29900.0
2012-08-03 14:40:00,63.19,63.22,63.17,63.2,31000.0,47.39,47.4125,47.375,47.3975,31000.0
2012-08-03 14:50:00,63.19,63.23,63.18,63.19,26000.0,47.39,47.42,47.3825,47.39,26000.0
2012-08-03 15:00:00,63.19,63.23,63.18,63.23,40200.0,47.39,47.42,47.3825,47.42,40200.0
2012-08-03 15:10:00,63.23,63.24,63.19,63.19,22600.0,47.42,47.4275,47.39,47.39,22600.0
2012-08-03 15:20:00,63.19,63.22,63.16,63.16,48300.0,47.39,47.4125,47.3675,47.3675,48300.0
2012-08-03 15:30:00,63.16,63.17,63.06,63.1,46200.0,47.3675,47.375,47.2926,47.3226,46200.0
2012-08-03 15:40:00,63.12,63.15,63.07,63.13,71800.0,47.3376,47.36,47.3001,47.3451,71800.0
2012-08-03 15:50:00,63.14,63.14,62.99,63.11,143800.0,47.3526,47.3526,47.2401,47.3301,143800.0
2012-08-06 09:30:00,63.43,63.71,63.19,63.45,44300.0,47.57,47.78,47.39,47.585,44300.0
2012-08-06 09:40:00,63.42,63.49,63.33,63.44,10100.0,47.5625,47.615,47.495,47.5775,10100.0
2012-08-06 09:50:00,63.47,63.5,63.24,63.24,50100.0,47.6,47.6225,47.4275,47.4275,50100.0
2012-08-06 10:00:00,63.28,63.37,63.24,63.26,47600.0,47.4575,47.525,47.4275,47.4425,47600.0
2012-08-06 10:10:00,63.27,63.55,63.27,63.38,43900.0,47.45,47.66,47.45,47.5325,43900.0
2012-08-06 10:20:00,63.36,63.42,63.25,63.34,12800.0,47.5175,47.5625,47.435,47.5025,12800.0
2012-08-06 10:30:00,63.33,63.43,63.21,63.21,30900.0,47.495,47.57,47.405,47.405,30900.0
2012-08-06 10:40:00,63.21,63.29,63.06,63.06,28300.0,47.405,47.465,47.2926,47.2926,28300.0
2012-08-06 10:50:00,63.06,63.09,62.94,63.0,35700.0,47.2926,47.3151,47.2026,47.2476,35700.0
2012-08-06 11:00:00,62.99,63.05,62.94,62.96,29000.0,47.2401,47.2851,47.2026,47.2176,29000.0
2012-08-06 11:10:00,62.97,62.97,62.81,62.85,21500.0,47.2251,47.2251,47.1051,47.1351,21500.0
2012-08-06 11:20:00,62.87,62.94,62.84,62.84,19200.0,47.1501,47.2026,47.1276,47.1276,19200.0
2012-08-06 11:30:00,62.84,62.99,62.77,62.93,16800.0,47.1276,47.2401,47.0751,47.1951,16800.0
2012-08-06 11:40:00,62.92,63.0,62.92,62.99,14800.0,47.1876,47.2476,47.1876,47.2401,14800.0
2012-08-06 11:50:00,62.98,63.05,62.93,63.0,29900.0,47.2326,47.2851,47.1951,47.2476,29900.0
2012-08-06 12:00:00,63.0,63.01,62.95,63.0,19400.0,47.2476,47.2551,47.2101,47.2476,19400.0
2012-08-06 12:10:00,62.99,63.07,62.94,62.94,21200.0,47.2401,47.3001,47.2026,47.2026,21200.0
2012-08-06 12:20:00,62.94,63.0,62.94,63.0,9200.0,47.2026,47.2476,47.2026,47.2476,9200.0
2012-08-06 12:30:00,63.0,63.04,62.97,63.04,15400.0,47.2476,47.2776,47.2251,47.2776,15400.0
2012-08-06 12:40:00,63.03,63.11,63.03,63.06,21900.0,47.2701,47.3301,47.2701,47.2926,21900.0
2012-08-06 12:50:00,63.08,63.14,63.07,63.12,12000.0,47.3076,47.3526,47.3001,47.3376,12000.0
2012-08-06 13:00:00,63.11,63.15,63.11,63.14,8900.0,47.3301,47.36,47.3301,47.3526,8900.0
2012-08-06 13:10:00,63.14,63.2,63.12,63.15,23600.0,47.3526,47.3975,47.3376,47.36,23600.0
2012-08-06 13:20:00,63.14,63.2,63.14,63.15,6800.0,47.3526,47.3975,47.3526,47.36,6800.0
2012-08-06 13:30:00,63.17,63.2,63.16,63.16,15100.0,47.375,47.3975,47.3675,47.3675,15100.0
2012-08-06 13:40:00,63.17,63.2,63.15,63.15,22000.0,47.375,47.3975,47.36,47.36,22000.0
2012-08-06 13:50:00,63.15,63.2,63.13,63.16,11300.0,47.36,47.3975,47.3451,47.3675,11300.0
2012-08-06 14:00:00,63.17,63.2,63.16,63.19,21300.0,47.375,47.3975,47.3675,47.39,21300.0
2012-08-06 14:10:00,63.19,63.22,63.16,63.21,18400.0,47.39,47.4125,47.3675,47.405,18400.0
2012-08-06 14:20:00,63.22,63.24,63.18,63.21,17800.0,47.4125,47.4275,47.3825,47.405,17800.0
2012-08-06 14:30:00,63.2,63.22,63.13,63.2,25700.0,47.3975,47.4125,47.3451,47.3975,25700.0
2012-08-06 14:40:00,63.19,63.23,63.18,63.22,18600.0,47.39,47.42,47.3825,47.4125,18600.0
2012-08-06 14:50:00,63.21,63.23,63.15,63.18,15300.0,47.405,47.42,47.36,47.3825,15300.0
2012-08-06 15:00:00,63.18,63.22,63.18,63.19,16500.0,47.3825,47.4125,47.3825,47.39,16500.0
2012-08-06 15:10:00,63.19,63.22,63.16,63.2,18200.0,47.39,47.4125,47.3675,47.3975,18200.0
2012-08-06 15:20:00,63.2,63.22,63.12,63.15,29700.0,47.3975,47.4125,47.3376,47.36,29700.0
2012-08-06 15:30:00,63.15,63.17,63.11,63.15,84700.0,47.36,47.375,47.3301,47.36,84700.0
2012-08-06 15:40:00,63.15,63.15,62.97,63.08,71700.0,47.36,47.36,47.2251,47.3076,71700.0
2012-08-06 15:50:00,63.09,63.09,62.93,62.97,135600.0,47.3151,47.3151,47.1951,47.2251,135600.0
2012-08-07 09:30:00,63.07,63.34,63.0,63.15,33000.0,47.3001,47.5025,47.2476,47.36,33000.0
2012-08-07 09:40:00,63.13,63.3,63.1,63.15,41800.0,47.3451,47.4725,47.3226,47.36,41800.0
2012-08-07 09:50:00,63.15,63.54,63.15,63.53,90900.0,47.36,47.6525,47.36,47.645,90900.0
2012-08-07 10:00:00,63.54,63.7,63.51,63.67,38300.0,47.6525,47.7725,47.63,47.75,38300.0
2012-08-07 10:10:00,63.67,63.74,63.63,63.74,45100.0,47.75,47.8025,47.72,47.8025,45100.0
2012-08-07 10:20:00,63.75,63.85,63.7,63.7,26000.0,47.81,47.885,47.7725,47.7725,26000.0
2012-08-07 10:30:00,63.68,63.72,63.63,63.65,14800.0,47.7575,47.7875,47.72,47.735,14800.0
2012-08-07 10:40:00,63.65,63.81,63.65,63.77,29100.0,47.735,47.855,47.735,47.825,29100.0
2012-08-07 10:50:00,63.77,63.78,63.69,63.71,18300.0,47.825,47.8325,47.765,47.78,18300.0
2012-08-07 11:00:00,63.72,63.77,63.57,63.61,15000.0,47.7875,47.825,47.675,47.705,15000.0
2012-08-07 11:10:00,63.61,63.77,63.59,63.77,20700.0,47.705,47.825,47.69,47.825,20700.0
2012-08-07 11:20:00,63.77,63.84,63.75,63.82,45400.0,47.825,47.8775,47.81,47.8625,45400.0
2012-08-07 11:30:00,63.81,63.85,63.75,63.78,33100.0,47.855,47.885,47.81,47.8325,33100.0
2012-08-07 11:40:00,63.8,63.96,63.8,63.96,12200.0,47.8475,47.9675,47.8475,47.9675,12200.0
2012-08-07 11:50:00,63.97,64.09,63.96,64.03,43400.0,47.975,48.065,47.9675,48.02,43400.0
2012-08-07 12:00:00,64.0,64.06,63.95,64.04,17500.0,47.9975,48.0425,47.96,48.0275,17500.0
2012-08-07 12:10:00,64.06,64.06,63.98,64.01,35400.0,48.0425,48.0425,47.9825,48.005,35400.0
2012-08-07 12:20:00,64.01,64.09,64.0,64.08,10800.0,48.005,48.065,47.9975,48.0575,10800.0
2012-08-07 12:30:00,64.09,64.13,64.06,64.11,40400.0,48.065,48.095,48.0425,48.08,40400.0
2012-08-07 12:40:00,64.12,64.13,64.1,64.13,24600.0,48.0875,48.095,48.0725,48.095,24600.0
2012-08-07 12:50:00,64.12,64.16,64.1,64.14,22200.0,48.0875,48.1175,48.0725,48.1025,22200.0
2012-08-07 13:00:00,64.14,64.18,64.14,64.16,17700.0,48.1025,48.1325,48.1025,48.1175,17700.0
2012-08-07 13:10:00,64.18,64.18,64.14,64.14,20100.0,48.1325,48.1325,48.1025,48.1025,20100.0
2012-08-07 13:20:00,64.14,64.16,64.13,64.13,21300.0,48.1025,48.1175,48.095,48.095,21300.0
2012-08-07 13:30:00,64.13,64.16,64.12,64.15,12400.0,48.095,48.1175,48.0875,48.11,12400.0
2012-08-07 13:40:00,64.14,64.16,64.13,64.14,16100.0,48.1025,48.1175,48.095,48.1025,16100.0
2012-08-07 13:50:00,64.13,64.16,64.08,64.14,17000.0,48.095,48.1175,48.0575,48.1025,17000.0
2012-08-07 14:00:00,64.15,64.2,64.12,64.17,29600.0,48.11,48.1475,48.0875,48.125,29600.0
2012-08-07 14:10:00,64.15,64.15,64.08,64.12,16100.0,48.11,48.11,48.0575,48.0875,16100.0
2012-08-07 14:20:00,64.12,64.24,64.05,64.08,42600.0,48.0875,48.1775,48.035,48.0575,42600.0
2012-08-07 14:30:00,64.08,64.09,64.03,64.06,34100.0,48.0575,48.065,48.02,48.0425,34100.0
2012-08-07 14:40:00,64.06,64.06,63.96,64.05,36000.0,48.0425,48.0425,47.9675,48.035,36000.0
2012-08-07 14:50:00,64.04,64.06,63.97,63.98,26700.0,48.0275,48.0425,47.975,47.9825,26700.0
2012-08-07 15:00:00,63.99,63.99,63.84,63.87,32500.0,47.99,47.99,47.8775,47.9,32500.0
2012-08-07 15:10:00,63.86,63.91,63.82,63.89,22600.0,47.8925,47.93,47.8625,47.915,22600.0
2012-08-07 15:20:00,63.9,64.06,63.89,64.01,25800.0,47.9225,48.0425,47.915,48.005,25800.0
2012-08-07 15:30:00,64.01,64.04,63.89,63.98,51200.0,48.005,48.0275,47.915,47.9825,51200.0
2012-08-07 15:40:00,63.98,64.04,63.95,64.0,66600.0,47.9825,48.0275,47.96,47.9975,66600.0
2012-08-07 15:50:00,63.98,63.99,63.88,63.89,123700.0,47.9825,47.99,47.9075,47.915,123700.0
2012-08-08 09:30:00,63.73,63.89,63.61,63.8,25100.0,47.795,47.915,47.705,47.8475,25100.0
2012-08-08 09:40:00,63.85,63.85,63.46,63.72,15600.0,47.885,47.885,47.5925,47.7875,15600.0
2012-08-08 09:50:00,63.73,63.81,63.45,63.51,24300.0,47.795,47.855,47.585,47.63,24300.0
2012-08-08 10:00:00,63.51,63.69,63.23,63.63,59700.0,47.63,47.765,47.42,47.72,59700.0
2012-08-08 10:10:00,63.6,63.79,63.57,63.77,19400.0,47.6975,47.84,47.675,47.825,19400.0
2012-08-08 10:20:00,63.76,63.77,63.66,63.67,12800.0,47.8175,47.825,47.7425,47.75,12800.0
2012-08-08 10:30:00,63.67,63.73,63.46,63.58,11100.0,47.75,47.795,47.5925,47.6825,11100.0
2012-08-08 10:40:00,63.56,63.59,63.49,63.59,10700.0,47.6675,47.69,47.615,47.69,10700.0
2012-08-08 10:50:00,63.59,63.67,63.59,63.62,16000.0,47.69,47.75,47.69,47.7125,16000.0
2012-08-08 11:00:00,63.61,63.67,63.55,63.64,11200.0,47.705,47.75,47.66,47.7275,11200.0
2012-08-08 11:10:00,63.64,63.8,63.6,63.8,35100.0,47.7275,47.8475,47.6975,47.8475,35100.0
2012-08-08 11:20:00,63.81,63.83,63.76,63.82,71000.0,47.855,47.87,47.8175,47.8625,71000.0
2012-08-08 11:30:00,63.82,63.97,63.82,63.93,14300.0,47.8625,47.975,47.8625,47.945,14300.0
2012-08-08 11:40:00,63.93,63.94,63.89,63.9,24100.0,47.945,47.9525,47.915,47.9225,24100.0
2012-08-08 11:50:00,63.9,63.94,63.86,63.86,15700.0,47.9225,47.9525,47.8925,47.8925,15700.0
2012-08-08 12:00:00,63.87,64.01,63.87,64.01,10500.0,47.9,48.005,47.9,48.005,10500.0
2012-08-08 12:10:00,64.02,64.02,63.96,64.01,38300.0,48.0125,48.0125,47.9675,48.005,38300.0
2012-08-08 12:20:00,64.01,64.02,63.97,63.98,12100.0,48.005,48.0125,47.975,47.9825,12100.0
2012-08-08 12:30:00,63.97,63.99,63.94,63.96,27100.0,47.975,47.99,47.9525,47.9675,27100.0
2012-08-08 12:40:00,63.96,63.97,63.89,63.91,16100.0,47.9675,47.975,47.915,47.93,16100.0
2012-08-08 12:50:00,63.9,63.93,63.88,63.92,20900.0,47.9225,47.945,47.9075,47.9375,20900.0
2012-08-08 13:00:00,63.92,63.99,63.91,63.97,32500.0,47.9375,47.99,47.93,47.975,32500.0
2012-08-08 13:10:00,63.98,64.06,63.95,64.0,50600.0,47.9825,48.0425,47.96,47.9975,50600.0
2012-08-08 13:20:00,64.01,64.08,63.99,64.01,13200.0,48.005,48.0575,47.99,48.005,13200.0
2012-08-08 13:30:00,64.02,64.06,63.97,63.98,27900.0,48.0125,48.0425,47.975,47.9825,27900.0
2012-08-08 13:40:00,63.98,64.03,63.94,63.95,19100.0,47.9825,48.02,47.9525,47.96,19100.0
2012-08-08 13:50:00,63.95,64.02,63.94,63.99,22000.0,47.96,48.0125,47.9525,47.99,22000.0
2012-08-08 14:00:00,63.99,64.0,63.9,63.94,73500.0,47.99,47.9975,47.9225,47.9525,73500.0
2012-08-08 14:10:00,63.94,63.97,63.85,63.85,13100.0,47.9525,47.975,47.885,47.885,13100.0
2012-08-08 14:20:00,63.86,63.97,63.85,63.95,14900.0,47.8925,47.975,47.885,47.96,14900.0
2012-08-08 14:30:00,63.96,63.98,63.88,63.91,82400.0,47.9675,47.9825,47.9075,47.93,82400.0
2012-08-08 14:40:00,63.91,63.94,63.86,63.89,56700.0,47.93,47.9525,47.8925,47.915,56700.0
2012-08-08 14:50:00,63.89,63.93,63.88,63.93,27900.0,47.915,47.945,47.9075,47.945,27900.0
2012-08-08 15:00:00,63.93,64.03,63.91,63.96,81900.0,47.945,48.02,47.93,47.9675,81900.0
2012-08-08 15:10:00,63.96,63.96,63.89,63.93,86000.0,47.9675,47.9675,47.915,47.945,86000.0
2012-08-08 15:20:00,63.93,63.94,63.88,63.9,53300.0,47.945,47.9525,47.9075,47.9225,53300.0
2012-08-08 15:30:00,63.9,63.93,63.88,63.91,55300.0,47.9225,47.945,47.9075,47.93,55300.0
2012-08-08 15:40:00,63.92,63.97,63.89,63.91,62800.0,47.9375,47.975,47.915,47.93,62800.0
2012-08-08 15:50:00,63.91,63.92,63.84,63.91,61600.0,47.93,47.9375,47.8775,47.93,61600.0
2012-08-09 09:30:00,63.67,63.82,63.24,63.44,56000.0,47.75,47.8625,47.4275,47.5775,56000.0
2012-08-09 09:40:00,63.45,63.69,63.45,63.51,62900.0,47.585,47.765,47.585,47.63,62900.0
2012-08-09 09:50:00,63.48,63.53,63.41,63.42,34600.0,47.6075,47.645,47.555,47.5625,34600.0
2012-08-09 10:00:00,63.45,63.55,63.42,63.5,25000.0,47.585,47.66,47.5625,47.6225,25000.0
2012-08-09 10:10:00,63.51,63.53,63.43,63.51,24200.0,47.63,47.645,47.57,47.63,24200.0
2012-08-09 10:20:00,63.52,63.54,63.42,63.48,28500.0,47.6375,47.6525,47.5625,47.6075,28500.0
2012-08-09 10:30:00,63.5,63.59,63.46,63.57,34800.0,47.6225,47.69,47.5925,47.675,34800.0
2012-08-09 10:40:00,63.57,63.61,63.56,63.57,36100.0,47.675,47.705,47.6675,47.675,36100.0
2012-08-09 10:50:00,63.58,63.6,63.48,63.54,52700.0,47.6825,47.6975,47.6075,47.6525,52700.0
2012-08-09 11:00:00,63.55,63.55,63.41,63.43,26400.0,47.66,47.66,47.555,47.57,26400.0
2012-08-09 11:10:00,63.42,63.46,63.38,63.42,24300.0,47.5625,47.5925,47.5325,47.5625,24300.0
2012-08-09 11:20:00,63.43,63.43,63.31,63.4,39800.0,47.57,47.57,47.48,47.5475,39800.0
2012-08-09 11:30:00,63.4,63.41,63.27,63.4,42700.0,47.5475,47.555,47.45,47.5475,42700.0
2012-08-09 11:40:00,63.4,63.4,63.23,63.24,28300.0,47.5475,47.5475,47.42,47.4275,28300.0
2012-08-09 11:50:00,63.24,63.29,63.16,63.2,42800.0,47.4275,47.465,47.3675,47.3975,42800.0
2012-08-09 12:00:00,63.18,63.21,63.15,63.19,43700.0,47.3825,47.405,47.36,47.39,43700.0
2012-08-09 12:10:00,63.19,63.25,63.18,63.18,25800.0,47.39,47.435,47.3825,47.3825,25800.0
2012-08-09 12:20:00,63.18,63.24,63.14,63.22,22600.0,47.3825,47.4275,47.3526,47.4125,22600.0
2012-08-09 12:30:00,63.23,63.24,63.19,63.23,30900.0,47.42,47.4275,47.39,47.42,30900.0
2012-08-09 12:40:00,63.23,63.27,63.19,63.19,62500.0,47.42,47.45,47.39,47.39,62500.0
2012-08-09 12:50:00,63.18,63.19,62.98,63.08,148100.0,47.3825,47.39,47.2326,47.3076,148100.0
2012-08-09 13:00:00,63.08,63.15,62.98,63.01,62400.0,47.3076,47.36,47.2326,47.2551,62400.0
2012-08-09 13:10:00,63.07,63.11,62.99,63.11,19500.0,47.3001,47.3301,47.2401,47.3301,19500.0
2012-08-09 13:20:00,63.09,63.11,63.03,63.06,19200.0,47.3151,47.3301,47.2701,47.2926,19200.0
2012-08-09 13:30:00,63.07,63.13,63.03,63.1,20500.0,47.3001,47.3451,47.2701,47.3226,20500.0
2012-08-09 13:40:00,63.11,63.14,63.08,63.1,16700.0,47.3301,47.3526,47.3076,47.3226,16700.0
2012-08-09 13:50:00,63.1,63.16,63.1,63.16,11500.0,47.3226,47.3675,47.3226,47.3675,11500.0
2012-08-09 14:00:00,63.15,63.21,63.15,63.16,21000.0,47.36,47.405,47.36,47.3675,21000.0
2012-08-09 14:10:00,63.17,63.2,63.15,63.15,22100.0,47.375,47.3975,47.36,47.36,22100.0
2012-08-09 14:20:00,63.15,63.2,63.15,63.17,28000.0,47.36,47.3975,47.36,47.375,28000.0
2012-08-09 14:30:00,63.17,63.28,63.17,63.22,36800.0,47.375,47.4575,47.375,47.4125,36800.0
2012-08-09 14:40:00,63.21,63.24,63.18,63.23,29100.0,47.405,47.4275,47.3825,47.42,29100.0
2012-08-09 14:50:00,63.23,63.33,63.23,63.31,31300.0,47.42,47.495,47.42,47.48,31300.0
2012-08-09 15:00:00,63.31,63.33,63.24,63.28,35000.0,47.48,47.495,47.4275,47.4575,35000.0
2012-08-09 15:10:00,63.28,63.43,63.28,63.41,24100.0,47.4575,47.57,47.4575,47.555,24100.0
2012-08-09 15:20:00,63.41,63.49,63.4,63.49,26600.0,47.555,47.615,47.5475,47.615,26600.0
2012-08-09 15:30:00,63.48,63.5,63.39,63.41,48000.0,47.6075,47.6225,47.54,47.555,48000.0
2012-08-09 15:40:00,63.41,63.46,63.37,63.4,60000.0,47.555,47.5925,47.525,47.5475,60000.0
2012-08-09 15:50:00,63.4,63.42,63.32,63.41,80300.0,47.5475,47.5625,47.4875,47.555,80300.0
2012-08-10 09:30:00,63.38,63.45,63.13,63.29,34200.0,47.5325,47.585,47.3451,47.465,34200.0
2012-08-10 09:40:00,63.25,63.38,63.2,63.24,19400.0,47.435,47.5325,47.3975,47.4275,19400.0
2012-08-10 09:50:00,63.19,63.43,63.13,63.43,24100.0,47.39,47.57,47.3451,47.57,24100.0
2012-08-10 10:00:00,63.43,63.55,63.4,63.55,26500.0,47.57,47.66,47.5475,47.66,26500.0
2012-08-10 10:10:00,63.55,63.66,63.45,63.47,47500.0,47.66,47.7425,47.585,47.6,47500.0
2012-08-10 10:20:00,63.49,63.53,63.44,63.47,16300.0,47.615,47.645,47.5775,47.6,16300.0
2012-08-10 10:30:00,63.47,63.53,63.45,63.48,22500.0,47.6,47.645,47.585,47.6075,22500.0
2012-08-10 10:40:00,63.5,63.56,63.48,63.48,27400.0,47.6225,47.6675,47.6075,47.6075,27400.0
2012-08-10 10:50:00,63.51,63.54,63.46,63.54,38500.0,47.63,47.6525,47.5925,47.6525,38500.0
2012-08-10 11:00:00,63.54,63.58,63.37,63.49,22500.0,47.6525,47.6825,47.525,47.615,22500.0
2012-08-10 11:10:00,63.48,63.53,63.44,63.47,17300.0,47.6075,47.645,47.5775,47.6,17300.0
2012-08-10 11:20:00,63.47,63.58,63.47,63.5,29000.0,47.6,47.6825,47.6,47.6225,29000.0
2012-08-10 11:30:00,63.5,63.55,63.48,63.49,21800.0,47.6225,47.66,47.6075,47.615,21800.0
2012-08-10 11:40:00,63.5,63.54,63.48,63.49,17300.0,47.6225,47.6525,47.6075,47.615,17300.0
2012-08-10 11:50:00,63.5,63.54,63.48,63.5,24800.0,47.6225,47.6525,47.6075,47.6225,24800.0
2012-08-10 12:00:00,63.5,63.53,63.47,63.49,19900.0,47.6225,47.645,47.6,47.615,19900.0
2012-08-10 12:10:00,63.5,63.53,63.48,63.53,13100.0,47.6225,47.645,47.6075,47.645,13100.0
2012-08-10 12:20:00,63.53,63.59,63.52,63.59,8000.0,47.645,47.69,47.6375,47.69,8000.0
2012-08-10 12:30:00,63.59,63.6,63.5,63.52,16700.0,47.69,47.6975,47.6225,47.6375,16700.0
2012-08-10 12:40:00,63.52,63.54,63.45,63.47,13700.0,47.6375,47.6525,47.585,47.6,13700.0
2012-08-10 12:50:00,63.47,63.51,63.46,63.48,5100.0,47.6,47.63,47.5925,47.6075,5100.0
2012-08-10 13:00:00,63.48,63.52,63.45,63.46,9600.0,47.6075,47.6375,47.585,47.5925,9600.0
2012-08-10 13:10:00,63.44,63.51,63.4,63.51,6000.0,47.5775,47.63,47.5475,47.63,6000.0
2012-08-10 13:20:00,63.5,63.55,63.49,63.51,13800.0,47.6225,47.66,47.615,47.63,13800.0
2012-08-10 13:30:00,63.5,63.57,63.5,63.52,13700.0,47.6225,47.675,47.6225,47.6375,13700.0
2012-08-10 13:40:00,63.54,63.58,63.5,63.53,48500.0,47.6525,47.6825,47.6225,47.645,48500.0
2012-08-10 13:50:00,63.54,63.55,63.49,63.52,14700.0,47.6525,47.66,47.615,47.6375,14700.0
2012-08-10 14:00:00,63.52,63.52,63.44,63.46,10900.0,47.6375,47.6375,47.5775,47.5925,10900.0
2012-08-10 14:10:00,63.47,63.52,63.47,63.49,7800.0,47.6,47.6375,47.6,47.615,7800.0
2012-08-10 14:20:00,63.49,63.52,63.48,63.51,9400.0,47.615,47.6375,47.6075,47.63,9400.0
2012-08-10 14:30:00,63.51,63.52,63.46,63.5,18400.0,47.63,47.6375,47.5925,47.6225,18400.0
2012-08-10 14:40:00,63.5,63.53,63.44,63.47,10000.0,47.6225,47.645,47.5775,47.6,10000.0
2012-08-10 14:50:00,63.47,63.56,63.47,63.5,20000.0,47.6,47.6675,47.6,47.6225,20000.0
2012-08-10 15:00:00,63.5,63.54,63.49,63.49,13900.0,47.6225,47.6525,47.615,47.615,13900.0
2012-08-10 15:10:00,63.5,63.55,63.5,63.52,41100.0,47.6225,47.66,47.6225,47.6375,41100.0
2012-08-10 15:20:00,63.53,63.56,63.5,63.52,41700.0,47.645,47.6675,47.6225,47.6375,41700.0
2012-08-10 15:30:00,63.52,63.53,63.48,63.5,50900.0,47.6375,47.645,47.6075,47.6225,50900.0
2012-08-10 15:40:00,63.5,63.68,63.49,63.65,85100.0,47.6225,47.7575,47.615,47.735,85100.0
2012-08-10 15:50:00,63.65,63.65,63.58,63.59,143000.0,47.735,47.735,47.6825,47.69,143000.0
2012-08-13 09:30:00,63.45,63.77,63.21,63.27,34300.0,47.585,47.825,47.405,47.45,34300.0
2012-08-13 09:40:00,63.27,63.43,63.27,63.34,15700.0,47.45,47.57,47.45,47.5025,15700.0
2012-08-13 09:50:00,63.27,63.43,63.27,63.41,6500.0,47.45,47.57,47.45,47.555,6500.0
2012-08-13 10:00:00,63.42,63.52,63.32,63.32,21400.0,47.5625,47.6375,47.4875,47.4875,21400.0
2012-08-13 10:10:00,63.32,63.43,63.26,63.43,17800.0,47.4875,47.57,47.4425,47.57,17800.0
2012-08-13 10:20:00,63.4,63.43,63.29,63.31,10900.0,47.5475,47.57,47.465,47.48,10900.0
2012-08-13 10:30:00,63.31,63.31,63.12,63.21,26400.0,47.48,47.48,47.3376,47.405,26400.0
2012-08-13 10:40:00,63.18,63.25,63.17,63.18,21200.0,47.3825,47.435,47.375,47.3825,21200.0
2012-08-13 10:50:00,63.18,63.2,63.07,63.14,15200.0,47.3825,47.3975,47.3001,47.3526,15200.0
2012-08-13 11:00:00,63.14,63.16,62.88,62.96,28800.0,47.3526,47.3675,47.1576,47.2176,28800.0
2012-08-13 11:10:00,62.96,63.08,62.95,62.99,34900.0,47.2176,47.3076,47.2101,47.2401,34900.0
2012-08-13 11:20:00,63.02,63.27,63.02,63.24,14900.0,47.2626,47.45,47.2626,47.4275,14900.0
2012-08-13 11:30:00,63.2,63.21,63.17,63.18,3400.0,47.3975,47.405,47.375,47.3825,3400.0
2012-08-13 11:40:00,63.19,63.2,63.15,63.17,3400.0,47.39,47.3975,47.36,47.375,3400.0
2012-08-13 11:50:00,63.15,63.19,63.15,63.17,5700.0,47.36,47.39,47.36,47.375,5700.0
2012-08-13 12:00:00,63.17,63.21,63.12,63.13,17000.0,47.375,47.405,47.3376,47.3451,17000.0
2012-08-13 12:10:00,63.11,63.17,63.11,63.14,6500.0,47.3301,47.375,47.3301,47.3526,6500.0
2012-08-13 12:20:00,63.12,63.13,63.09,63.13,6700.0,47.3376,47.3451,47.3151,47.3451,6700.0
2012-08-13 12:30:00,63.12,63.12,63.01,63.03,6800.0,47.3376,47.3376,47.2551,47.2701,6800.0
2012-08-13 12:40:00,63.03,63.03,62.96,62.98,8000.0,47.2701,47.2701,47.2176,47.2326,8000.0
2012-08-13 12:50:00,63.0,63.15,63.0,63.08,31000.0,47.2476,47.36,47.2476,47.3076,31000.0
2012-08-13 13:00:00,63.08,63.14,63.08,63.14,10700.0,47.3076,47.3526,47.3076,47.3526,10700.0
2012-08-13 13:10:00,63.14,63.17,63.1,63.11,7300.0,47.3526,47.375,47.3226,47.3301,7300.0
2012-08-13 13:20:00,63.11,63.16,63.09,63.14,6700.0,47.3301,47.3675,47.3151,47.3526,6700.0
2012-08-13 13:30:00,63.13,63.14,63.09,63.09,7700.0,47.3451,47.3526,47.3151,47.3151,7700.0
2012-08-13 13:40:00,63.1,63.19,63.1,63.18,10600.0,47.3226,47.39,47.3226,47.3825,10600.0
2012-08-13 13:50:00,63.2,63.21,63.18,63.2,8400.0,47.3975,47.405,47.3825,47.3975,8400.0
2012-08-13 14:00:00,63.19,63.25,63.19,63.22,13700.0,47.39,47.435,47.39,47.4125,13700.0
2012-08-13 14:10:00,63.21,63.3,63.21,63.29,13800.0,47.405,47.4725,47.405,47.465,13800.0
2012-08-13 14:20:00,63.29,63.4,63.29,63.36,12200.0,47.465,47.5475,47.465,47.5175,12200.0
2012-08-13 14:30:00,63.37,63.42,63.36,63.39,14100.0,47.525,47.5625,47.5175,47.54,14100.0
2012-08-13 14:40:00,63.38,63.4,63.37,63.38,7100.0,47.5325,47.5475,47.525,47.5325,7100.0
2012-08-13 14:50:00,63.37,63.49,63.37,63.46,15300.0,47.525,47.615,47.525,47.5925,15300.0
2012-08-13 15:00:00,63.46,63.47,63.39,63.4,9800.0,47.5925,47.6,47.54,47.5475,9800.0
2012-08-13 15:10:00,63.4,63.4,63.36,63.37,13600.0,47.5475,47.5475,47.5175,47.525,13600.0
2012-08-13 15:20:00,63.38,63.41,63.38,63.39,18000.0,47.5325,47.555,47.5325,47.54,18000.0
2012-08-13 15:30:00,63.39,63.45,63.38,63.45,30400.0,47.54,47.585,47.5325,47.585,30400.0
2012-08-13 15:40:00,63.45,63.49,63.43,63.45,70200.0,47.585,47.615,47.57,47.585,70200.0
2012-08-13 15:50:00,63.46,63.46,63.31,63.35,212400.0,47.5925,47.5925,47.48,47.51,212400.0
2012-08-14 09:30:00,63.63,63.82,63.44,63.47,21400.0,47.72,47.8625,47.5775,47.6,21400.0
2012-08-14 09:40:00,63.39,63.46,63.28,63.46,9200.0,47.54,47.5925,47.4575,47.5925,9200.0
2012-08-14 09:50:00,63.5,63.57,63.3,63.53,66500.0,47.6225,47.675,47.4725,47.645,66500.0
2012-08-14 10:00:00,63.55,63.68,63.54,63.64,17700.0,47.66,47.7575,47.6525,47.7275,17700.0
2012-08-14 10:10:00,63.62,63.88,63.62,63.84,29400.0,47.7125,47.9075,47.7125,47.8775,29400.0
2012-08-14 10:20:00,63.85,63.85,63.69,63.83,24800.0,47.885,47.885,47.765,47.87,24800.0
2012-08-14 10:30:00,63.83,63.84,63.62,63.69,19600.0,47.87,47.8775,47.7125,47.765,19600.0
2012-08-14 10:40:00,63.7,63.85,63.67,63.85,16900.0,47.7725,47.885,47.75,47.885,16900.0
2012-08-14 10:50:00,63.85,63.92,63.77,63.81,16400.0,47.885,47.9375,47.825,47.855,16400.0
2012-08-14 11:00:00,63.82,63.97,63.82,63.96,15900.0,47.8625,47.975,47.8625,47.9675,15900.0
2012-08-14 11:10:00,63.96,63.98,63.88,63.91,20500.0,47.9675,47.9825,47.9075,47.93,20500.0
2012-08-14 11:20:00,63.91,63.97,63.89,63.95,12700.0,47.93,47.975,47.915,47.96,12700.0
2012-08-14 11:30:00,63.95,63.97,63.82,63.83,20900.0,47.96,47.975,47.8625,47.87,20900.0
2012-08-14 11:40:00,63.84,63.92,63.84,63.89,25900.0,47.8775,47.9375,47.8775,47.915,25900.0
2012-08-14 11:50:00,63.9,63.92,63.87,63.91,13100.0,47.9225,47.9375,47.9,47.93,13100.0
2012-08-14 12:00:00,63.91,63.94,63.87,63.88,13600.0,47.93,47.9525,47.9,47.9075,13600.0
2012-08-14 12:10:00,63.88,63.92,63.83,63.91,14200.0,47.9075,47.9375,47.87,47.93,14200.0
2012-08-14 12:20:00,63.9,63.9,63.84,63.9,18800.0,47.9225,47.9225,47.8775,47.9225,18800.0
2012-08-14 12:30:00,63.9,63.92,63.85,63.87,23200.0,47.9225,47.9375,47.885,47.9,23200.0
2012-08-14 12:40:00,63.87,63.88,63.81,63.87,22000.0,47.9,47.9075,47.855,47.9,22000.0
2012-08-14 12:50:00,63.89,63.91,63.87,63.9,9500.0,47.915,47.93,47.9,47.9225,9500.0
2012-08-14 13:00:00,63.9,63.94,63.86,63.88,12500.0,47.9225,47.9525,47.8925,47.9075,12500.0
2012-08-14 13:10:00,63.89,63.89,63.78,63.83,11500.0,47.915,47.915,47.8325,47.87,11500.0
2012-08-14 13:20:00,63.82,63.82,63.73,63.8,15000.0,47.8625,47.8625,47.795,47.8475,15000.0
2012-08-14 13:30:00,63.8,63.85,63.8,63.82,14900.0,47.8475,47.885,47.8475,47.8625,14900.0
2012-08-14 13:40:00,63.82,63.87,63.81,63.83,18600.0,47.8625,47.9,47.855,47.87,18600.0
2012-08-14 13:50:00,63.84,63.89,63.83,63.85,15400.0,47.8775,47.915,47.87,47.885,15400.0
2012-08-14 14:00:00,63.86,63.94,63.86,63.9,25500.0,47.8925,47.9525,47.8925,47.9225,25500.0
2012-08-14 14:10:00,63.91,63.95,63.9,63.9,19500.0,47.93,47.96,47.9225,47.9225,19500.0
2012-08-14 14:20:00,63.88,63.98,63.87,63.93,18400.0,47.9075,47.9825,47.9,47.945,18400.0
2012-08-14 14:30:00,63.94,63.95,63.89,63.92,15900.0,47.9525,47.96,47.915,47.9375,15900.0
2012-08-14 14:40:00,63.9,63.94,63.86,63.92,23300.0,47.9225,47.9525,47.8925,47.9375,23300.0
2012-08-14 14:50:00,63.93,63.98,63.89,63.95,25200.0,47.945,47.9825,47.915,47.96,25200.0
2012-08-14 15:00:00,63.95,63.95,63.88,63.88,22700.0,47.96,47.96,47.9075,47.9075,22700.0
2012-08-14 15:10:00,63.87,63.9,63.81,63.88,50300.0,47.9,47.9225,47.855,47.9075,50300.0
2012-08-14 15:20:00,63.87,63.87,63.82,63.85,31800.0,47.9,47.9,47.8625,47.885,31800.0
2012-08-14 15:30:00,63.85,63.85,63.69,63.76,46800.0,47.885,47.885,47.765,47.8175,46800.0
2012-08-14 15:40:00,63.77,63.78,63.7,63.74,90100.0,47.825,47.8325,47.7725,47.8025,90100.0
2012-08-14 15:50:00,63.74,63.77,63.65,63.77,150200.0,47.8025,47.825,47.735,47.825,150200.0
2012-08-15 09:30:00,63.68,63.84,63.54,63.71,18000.0,47.7575,47.8775,47.6525,47.78,18000.0
2012-08-15 09:40:00,63.74,63.84,63.68,63.82,35800.0,47.8025,47.8775,47.7575,47.8625,35800.0
2012-08-15 09:50:00,63.89,63.99,63.89,63.95,29700.0,47.915,47.99,47.915,47.96,29700.0
2012-08-15 10:00:00,63.96,64.13,63.9,64.12,64400.0,47.9675,48.095,47.9225,48.0875,64400.0
2012-08-15 10:10:00,64.12,64.15,63.99,64.03,19100.0,48.0875,48.11,47.99,48.02,19100.0
2012-08-15 10:20:00,64.02,64.11,64.01,64.06,27000.0,48.0125,48.08,48.005,48.0425,27000.0
2012-08-15 10:30:00,64.06,64.1,64.05,64.07,32600.0,48.0425,48.0725,48.035,48.05,32600.0
2012-08-15 10:40:00,64.07,64.1,64.0,64.07,43600.0,48.05,48.0725,47.9975,48.05,43600.0
2012-08-15 10:50:00,64.07,64.15,64.07,64.14,24600.0,48.05,48.11,48.05,48.1025,24600.0
2012-08-15 11:00:00,64.13,64.15,64.09,64.13,16900.0,48.095,48.11,48.065,48.095,16900.0
2012-08-15 11:10:00,64.13,64.15,64.09,64.1,19000.0,48.095,48.11,48.065,48.0725,19000.0
2012-08-15 11:20:00,64.11,64.11,64.07,64.09,22100.0,48.08,48.08,48.05,48.065,22100.0
2012-08-15 11:30:00,64.08,64.15,64.08,64.13,19900.0,48.0575,48.11,48.0575,48.095,19900.0
2012-08-15 11:40:00,64.13,64.15,64.11,64.14,13700.0,48.095,48.11,48.08,48.1025,13700.0
2012-08-15 11:50:00,64.15,64.16,64.13,64.15,11100.0,48.11,48.1175,48.095,48.11,11100.0
2012-08-15 12:00:00,64.14,64.15,64.12,64.13,14400.0,48.1025,48.11,48.0875,48.095,14400.0
2012-08-15 12:10:00,64.14,64.14,64.1,64.12,15000.0,48.1025,48.1025,48.0725,48.0875,15000.0
2012-08-15 12:20:00,64.11,64.18,64.11,64.16,8800.0,48.08,48.1325,48.08,48.1175,8800.0
2012-08-15 12:30:00,64.16,64.27,64.16,64.25,44500.0,48.1175,48.2,48.1175,48.185,44500.0
2012-08-15 12:40:00,64.25,64.38,64.24,64.38,41800.0,48.185,48.2825,48.1775,48.2825,41800.0
2012-08-15 12:50:00,64.38,64.45,64.38,64.4,44200.0,48.2825,48.335,48.2825,48.2975,44200.0
2012-08-15 13:00:00,64.38,64.38,64.29,64.32,32500.0,48.2825,48.2825,48.215,48.2375,32500.0
2012-08-15 13:10:00,64.32,64.33,64.28,64.29,11500.0,48.2375,48.245,48.2075,48.215,11500.0
2012-08-15 13:20:00,64.3,64.3,64.21,64.21,16400.0,48.2225,48.2225,48.155,48.155,16400.0
2012-08-15 13:30:00,64.21,64.22,64.15,64.16,20200.0,48.155,48.1625,48.11,48.1175,20200.0
2012-08-15 13:40:00,64.15,64.16,64.06,64.06,23600.0,48.11,48.1175,48.0425,48.0425,23600.0
2012-08-15 13:50:00,64.06,64.2,64.05,64.15,19000.0,48.0425,48.1475,48.035,48.11,19000.0
2012-08-15 14:00:00,64.13,64.16,64.09,64.15,20100.0,48.095,48.1175,48.065,48.11,20100.0
2012-08-15 14:10:00,64.14,64.19,64.11,64.17,9500.0,48.1025,48.14,48.08,48.125,9500.0
2012-08-15 14:20:00,64.18,64.22,64.14,64.19,13300.0,48.1325,48.1625,48.1025,48.14,13300.0
2012-08-15 14:30:00,64.18,64.2,64.13,64.16,21300.0,48.1325,48.1475,48.095,48.1175,21300.0
2012-08-15 14:40:00,64.15,64.3,64.14,64.3,21600.0,48.11,48.2225,48.1025,48.2225,21600.0
2012-08-15 14:50:00,64.29,64.33,64.24,64.29,37100.0,48.215,48.245,48.1775,48.215,37100.0
2012-08-15 15:00:00,64.28,64.29,64.25,64.27,29900.0,48.2075,48.215,48.185,48.2,29900.0
2012-08-15 15:10:00,64.28,64.31,64.22,64.31,28600.0,48.2075,48.23,48.1625,48.23,28600.0
2012-08-15 15:20:00,64.3,64.32,64.23,64.31,31100.0,48.2225,48.2375,48.17,48.23,31100.0
2012-08-15 15:30:00,64.3,64.3,64.08,64.08,45200.0,48.2225,48.2225,48.0575,48.0575,45200.0
2012-08-15 15:40:00,64.08,64.18,64.07,64.16,62600.0,48.0575,48.1325,48.05,48.1175,62600.0
2012-08-15 15:50:00,64.16,64.24,64.1,64.16,214000.0,48.1175,48.1775,48.0725,48.1175,214000.0
2012-08-16 09:30:00,64.19,64.48,64.19,64.43,24400.0,48.14,48.3575,48.14,48.32,24400.0
2012-08-16 09:40:00,64.44,64.44,64.22,64.29,10900.0,48.3275,48.3275,48.1625,48.215,10900.0
2012-08-16 09:50:00,64.27,64.31,64.21,64.25,9900.0,48.2,48.23,48.155,48.185,9900.0
2012-08-16 10:00:00,64.23,64.43,64.23,64.43,22700.0,48.17,48.32,48.17,48.32,22700.0
2012-08-16 10:10:00,64.43,64.49,64.41,64.45,27300.0,48.32,48.365,48.305,48.335,27300.0
2012-08-16 10:20:00,64.44,64.62,64.43,64.61,23700.0,48.3275,48.4625,48.32,48.455,23700.0
2012-08-16 10:30:00,64.61,64.82,64.61,64.82,24900.0,48.455,48.6125,48.455,48.6125,24900.0
2012-08-16 10:40:00,64.82,64.85,64.7,64.7,27400.0,48.6125,48.635,48.5225,48.5225,27400.0
2012-08-16 10:50:00,64.7,64.81,64.68,64.73,27700.0,48.5225,48.605,48.5075,48.545,27700.0
2012-08-16 11:00:00,64.72,64.73,64.62,64.63,64900.0,48.5375,48.545,48.4625,48.47,64900.0
2012-08-16 11:10:00,64.62,64.7,64.62,64.68,29000.0,48.4625,48.5225,48.4625,48.5075,29000.0
2012-08-16 11:20:00,64.67,64.74,64.65,64.74,15200.0,48.5,48.5525,48.485,48.5525,15200.0
2012-08-16 11:30:00,64.75,64.81,64.75,64.8,23800.0,48.56,48.605,48.56,48.5975,23800.0
2012-08-16 11:40:00,64.79,64.88,64.78,64.86,16100.0,48.59,48.6575,48.5825,48.6425,16100.0
2012-08-16 11:50:00,64.87,64.92,64.87,64.9,22300.0,48.65,48.6875,48.65,48.6725,22300.0
2012-08-16 12:00:00,64.9,64.91,64.86,64.88,20300.0,48.6725,48.68,48.6425,48.6575,20300.0
2012-08-16 12:10:00,64.89,64.92,64.88,64.89,14700.0,48.665,48.6875,48.6575,48.665,14700.0
2012-08-16 12:20:00,64.89,64.9,64.86,64.86,19900.0,48.665,48.6725,48.6425,48.6425,19900.0
2012-08-16 12:30:00,64.85,64.86,64.79,64.85,31400.0,48.635,48.6425,48.59,48.635,31400.0
2012-08-16 12:40:00,64.85,64.89,64.85,64.86,10500.0,48.635,48.665,48.635,48.6425,10500.0
2012-08-16 12:50:00,64.85,64.95,64.85,64.95,17800.0,48.635,48.71,48.635,48.71,17800.0
2012-08-16 13:00:00,64.96,64.99,64.95,64.99,43100.0,48.7175,48.74,48.71,48.74,43100.0
2012-08-16 13:10:00,65.0,65.05,64.96,65.04,49100.0,48.7475,48.785,48.7175,48.7775,49100.0
2012-08-16 13:20:00,65.04,65.11,65.01,65.09,19500.0,48.7775,48.83,48.755,48.815,19500.0
2012-08-16 13:30:00,65.09,65.12,65.06,65.12,17300.0,48.815,48.8375,48.7925,48.8375,17300.0
2012-08-16 13:40:00,65.12,65.13,65.05,65.13,28100.0,48.8375,48.845,48.785,48.845,28100.0
2012-08-16 13:50:00,65.11,65.3,65.11,65.29,62600.0,48.83,48.9725,48.83,48.965,62600.0
2012-08-16 14:00:00,65.3,65.43,65.25,65.4,79100.0,48.9725,49.07,48.935,49.0475,79100.0
2012-08-16 14:10:00,65.4,65.43,65.37,65.42,54000.0,49.0475,49.07,49.025,49.0625,54000.0
2012-08-16 14:20:00,65.42,65.53,65.41,65.51,64500.0,49.0625,49.145,49.055,49.13,64500.0
2012-08-16 14:30:00,65.51,65.71,65.5,65.61,76100.0,49.13,49.28,49.1225,49.205,76100.0
2012-08-16 14:40:00,65.63,65.63,65.55,65.56,30400.0,49.22,49.22,49.16,49.1675,30400.0
2012-08-16 14:50:00,65.56,65.57,65.46,65.46,49000.0,49.1675,49.175,49.0925,49.0925,49000.0
2012-08-16 15:00:00,65.46,65.48,65.4,65.42,66900.0,49.0925,49.1075,49.0475,49.0625,66900.0
2012-08-16 15:10:00,65.42,65.47,65.38,65.45,45500.0,49.0625,49.1,49.0325,49.085,45500.0
2012-08-16 15:20:00,65.44,65.49,65.38,65.48,54800.0,49.0775,49.115,49.0325,49.1075,54800.0
2012-08-16 15:30:00,65.48,65.49,65.34,65.37,73700.0,49.1075,49.115,49.0025,49.025,73700.0
2012-08-16 15:40:00,65.35,65.38,65.3,65.33,102400.0,49.01,49.0325,48.9725,48.995,102400.0
2012-08-16 15:50:00,65.33,65.36,65.3,65.36,149700.0,48.995,49.0175,48.9725,49.0175,149700.0
2012-08-17 09:30:00,65.5,65.51,65.03,65.07,217700.0,49.1225,49.13,48.77,48.8,217700.0
2012-08-17 09:40:00,65.05,65.05,64.7,64.9,31600.0,48.785,48.785,48.5225,48.6725,31600.0
2012-08-17 09:50:00,64.85,64.94,64.71,64.84,34300.0,48.635,48.7025,48.53,48.6275,34300.0
2012-08-17 10:00:00,64.83,64.93,64.78,64.86,28600.0,48.62,48.695,48.5825,48.6425,28600.0
2012-08-17 10:10:00,64.89,64.96,64.83,64.94,31500.0,48.665,48.7175,48.62,48.7025,31500.0
2012-08-17 10:20:00,64.93,64.96,64.8,64.81,23200.0,48.695,48.7175,48.5975,48.605,23200.0
2012-08-17 10:30:00,64.81,64.84,64.78,64.81,18400.0,48.605,48.6275,48.5825,48.605,18400.0
2012-08-17 10:40:00,64.79,64.8,64.75,64.77,19600.0,48.59,48.5975,48.56,48.575,19600.0
2012-08-17 10:50:00,64.77,64.9,64.77,64.9,26300.0,48.575,48.6725,48.575,48.6725,26300.0
2012-08-17 11:00:00,64.89,64.95,64.88,64.92,32100.0,48.665,48.71,48.6575,48.6875,32100.0
2012-08-17 11:10:00,64.92,64.98,64.91,64.94,29400.0,48.6875,48.7325,48.68,48.7025,29400.0
2012-08-17 11:20:00,64.94,65.02,64.93,64.98,30400.0,48.7025,48.7625,48.695,48.7325,30400.0
2012-08-17 11:30:00,64.98,65.08,64.94,65.07,47100.0,48.7325,48.8075,48.7025,48.8,47100.0
2012-08-17 11:40:00,65.08,65.13,65.07,65.13,17400.0,48.8075,48.845,48.8,48.845,17400.0
2012-08-17 11:50:00,65.11,65.19,65.1,65.18,14200.0,48.83,48.89,48.8225,48.8825,14200.0
2012-08-17 12:00:00,65.16,65.18,65.1,65.14,17100.0,48.8675,48.8825,48.8225,48.8525,17100.0
2012-08-17 12:10:00,65.14,65.22,65.13,65.18,18000.0,48.8525,48.9125,48.845,48.8825,18000.0
2012-08-17 12:20:00,65.17,65.24,65.09,65.22,30800.0,48.875,48.9275,48.815,48.9125,30800.0
2012-08-17 12:30:00,65.21,65.23,65.16,65.18,25600.0,48.905,48.92,48.8675,48.8825,25600.0
2012-08-17 12:40:00,65.18,65.27,65.18,65.26,20100.0,48.8825,48.95,48.8825,48.9425,20100.0
2012-08-17 12:50:00,65.25,65.25,65.18,65.22,20200.0,48.935,48.935,48.8825,48.9125,20200.0
2012-08-17 13:00:00,65.2,65.29,65.2,65.26,19200.0,48.8975,48.965,48.8975,48.9425,19200.0
2012-08-17 13:10:00,65.26,65.27,65.23,65.26,12600.0,48.9425,48.95,48.92,48.9425,12600.0
2012-08-17 13:20:00,65.25,65.28,65.23,65.25,19400.0,48.935,48.9575,48.92,48.935,19400.0
2012-08-17 13:30:00,65.25,65.26,65.23,65.24,30500.0,48.935,48.9425,48.92,48.9275,30500.0
2012-08-17 13:40:00,65.24,65.25,65.19,65.19,19000.0,48.9275,48.935,48.89,48.89,19000.0
2012-08-17 13:50:00,65.19,65.24,65.18,65.2,14600.0,48.89,48.9275,48.8825,48.8975,14600.0
2012-08-17 14:00:00,65.2,65.2,65.15,65.16,23700.0,48.8975,48.8975,48.86,48.8675,23700.0
2012-08-17 14:10:00,65.15,65.21,65.15,65.19,17600.0,48.86,48.905,48.86,48.89,17600.0
2012-08-17 14:20:00,65.19,65.4,65.15,65.34,80600.0,48.89,49.0475,48.86,49.0025,80600.0
2012-08-17 14:30:00,65.35,65.55,65.33,65.53,113500.0,49.01,49.16,48.995,49.145,113500.0
2012-08-17 14:40:00,65.55,65.61,65.54,65.6,60500.0,49.16,49.205,49.1525,49.1975,60500.0
2012-08-17 14:50:00,65.6,65.64,65.52,65.55,62500.0,49.1975,49.2275,49.1375,49.16,62500.0
2012-08-17 15:00:00,65.56,65.67,65.53,65.64,51400.0,49.1675,49.25,49.145,49.2275,51400.0
2012-08-17 15:10:00,65.64,65.66,65.62,65.62,32400.0,49.2275,49.2425,49.2125,49.2125,32400.0
2012-08-17 15:20:00,65.62,65.68,65.61,65.65,45500.0,49.2125,49.2575,49.205,49.235,45500.0
2012-08-17 15:30:00,65.66,65.71,65.64,65.65,67600.0,49.2425,49.28,49.2275,49.235,67600.0
2012-08-17 15:40:00,65.63,65.65,65.57,65.61,49300.0,49.22,49.235,49.175,49.205,49300.0
2012-08-17 15:50:00,65.6,65.77,65.58,65.72,191500.0,49.1975,49.3249,49.1825,49.2874,191500.0
2012-08-20 09:30:00,65.45,65.64,65.3,65.43,40500.0,49.085,49.2275,48.9725,49.07,40500.0
2012-08-20 09:40:00,65.41,65.42,65.22,65.33,33000.0,49.055,49.0625,48.9125,48.995,33000.0
2012-08-20 09:50:00,65.31,65.4,65.25,65.33,25100.0,48.98,49.0475,48.935,48.995,25100.0
2012-08-20 10:00:00,65.33,65.44,65.3,65.44,40200.0,48.995,49.0775,48.9725,49.0775,40200.0
2012-08-20 10:10:00,65.46,65.51,65.4,65.46,20900.0,49.0925,49.13,49.0475,49.0925,20900.0
2012-08-20 10:20:00,65.46,65.49,65.38,65.41,25000.0,49.0925,49.115,49.0325,49.055,25000.0
2012-08-20 10:30:00,65.41,65.53,65.4,65.52,20700.0,49.055,49.145,49.0475,49.1375,20700.0
2012-08-20 10:40:00,65.52,65.66,65.47,65.65,14600.0,49.1375,49.2425,49.1,49.235,14600.0
2012-08-20 10:50:00,65.66,65.83,65.65,65.83,21900.0,49.2425,49.3699,49.235,49.3699,21900.0
2012-08-20 11:00:00,65.82,65.83,65.77,65.81,36800.0,49.3624,49.3699,49.3249,49.3549,36800.0
2012-08-20 11:10:00,65.82,65.85,65.8,65.83,13700.0,49.3624,49.3849,49.3474,49.3699,13700.0
2012-08-20 11:20:00,65.83,65.91,65.82,65.84,33000.0,49.3699,49.4299,49.3624,49.3774,33000.0
2012-08-20 11:30:00,65.83,65.93,65.79,65.93,27400.0,49.3699,49.4449,49.3399,49.4449,27400.0
2012-08-20 11:40:00,65.93,65.95,65.89,65.92,22100.0,49.4449,49.4599,49.4149,49.4374,22100.0
2012-08-20 11:50:00,65.91,66.07,65.9,66.04,25600.0,49.4299,49.5499,49.4224,49.5274,25600.0
2012-08-20 12:00:00,66.04,66.04,65.98,65.99,14500.0,49.5274,49.5274,49.4824,49.4899,14500.0
2012-08-20 12:10:00,66.0,66.16,66.0,66.11,30200.0,49.4974,49.6174,49.4974,49.5799,30200.0
2012-08-20 12:20:00,66.12,66.16,66.09,66.13,15700.0,49.5874,49.6174,49.5649,49.5949,15700.0
2012-08-20 12:30:00,66.14,66.18,66.11,66.16,26500.0,49.6024,49.6324,49.5799,49.6174,26500.0
2012-08-20 12:40:00,66.16,66.26,66.15,66.17,38200.0,49.6174,49.6924,49.6099,49.6249,38200.0
2012-08-20 12:50:00,66.18,66.19,66.07,66.18,37400.0,49.6324,49.6399,49.5499,49.6324,37400.0
2012-08-20 13:00:00,66.19,66.2,66.16,66.17,23000.0,49.6399,49.6474,49.6174,49.6249,23000.0
2012-08-20 13:10:00,66.17,66.19,66.12,66.15,60800.0,49.6249,49.6399,49.5874,49.6099,60800.0
2012-08-20 13:20:00,66.16,66.19,66.12,66.14,25200.0,49.6174,49.6399,49.5874,49.6024,25200.0
2012-08-20 13:30:00,66.13,66.13,66.0,66.01,19100.0,49.5949,49.5949,49.4974,49.5049,19100.0
2012-08-20 13:40:00,65.99,66.01,65.95,65.95,15400.0,49.4899,49.5049,49.4599,49.4599,15400.0
2012-08-20 13:50:00,65.96,66.01,65.95,66.0,21400.0,49.4674,49.5049,49.4599,49.4974,21400.0
2012-08-20 14:00:00,66.0,66.11,65.96,66.08,29400.0,49.4974,49.5799,49.4674,49.5574,29400.0
2012-08-20 14:10:00,66.07,66.22,66.07,66.17,24100.0,49.5499,49.6624,49.5499,49.6249,24100.0
2012-08-20 14:20:00,66.15,66.21,66.15,66.21,16400.0,49.6099,49.6549,49.6099,49.6549,16400.0
2012-08-20 14:30:00,66.21,66.26,66.14,66.19,31000.0,49.6549,49.6924,49.6024,49.6399,31000.0
2012-08-20 14:40:00,66.18,66.18,66.07,66.09,18200.0,49.6324,49.6324,49.5499,49.5649,18200.0
2012-08-20 14:50:00,66.08,66.11,66.04,66.08,23500.0,49.5574,49.5799,49.5274,49.5574,23500.0
2012-08-20 15:00:00,66.07,66.07,66.0,66.03,17800.0,49.5499,49.5499,49.4974,49.5199,17800.0
2012-08-20 15:10:00,66.04,66.05,65.96,66.02,29000.0,49.5274,49.5349,49.4674,49.5124,29000.0
2012-08-20 15:20:00,66.01,66.04,65.97,66.03,28900.0,49.5049,49.5274,49.4749,49.5199,28900.0
2012-08-20 15:30:00,66.03,66.07,66.0,66.02,36400.0,49.5199,49.5499,49.4974,49.5124,36400.0
2012-08-20 15:40:00,66.02,66.11,65.97,66.11,57700.0,49.5124,49.5799,49.4749,49.5799,57700.0
2012-08-20 15:50:00,66.1,66.13,66.02,66.12,172400.0,49.5724,49.5949,49.5124,49.5874,172400.0
2012-08-21 09:30:00,66.15,66.4,66.05,66.16,24400.0,49.6099,49.7974,49.5349,49.6174,24400.0
2012-08-21 09:40:00,66.15,66.19,65.72,65.9,28100.0,49.6099,49.6399,49.2874,49.4224,28100.0
2012-08-21 09:50:00,65.91,66.17,65.89,66.16,14600.0,49.4299,49.6249,49.4149,49.6174,14600.0
2012-08-21 10:00:00,66.17,66.37,66.1,66.3,28700.0,49.6249,49.7749,49.5724,49.7224,28700.0
2012-08-21 10:10:00,66.29,66.4,66.27,66.38,18200.0,49.7149,49.7974,49.6999,49.7824,18200.0
2012-08-21 10:20:00,66.35,66.36,66.29,66.3,22700.0,49.7599,49.7674,49.7149,49.7224,22700.0
2012-08-21 10:30:00,66.32,66.48,66.31,66.47,21800.0,49.7374,49.8574,49.7299,49.8499,21800.0
2012-08-21 10:40:00,66.47,66.58,66.47,66.52,28700.0,49.8499,49.9324,49.8499,49.8874,28700.0
2012-08-21 10:50:00,66.52,66.55,66.45,66.47,21300.0,49.8874,49.9099,49.8349,49.8499,21300.0
2012-08-21 11:00:00,66.46,66.49,66.31,66.37,34200.0,49.8424,49.8649,49.7299,49.7749,34200.0
2012-08-21 11:10:00,66.35,66.51,66.35,66.49,14400.0,49.7599,49.8799,49.7599,49.8649,14400.0
2012-08-21 11:20:00,66.48,66.5,66.28,66.32,27700.0,49.8574,49.8724,49.7074,49.7374,27700.0
2012-08-21 11:30:00,66.33,66.4,66.27,66.27,14900.0,49.7449,49.7974,49.6999,49.6999,14900.0
2012-08-21 11:40:00,66.27,66.3,66.19,66.27,17900.0,49.6999,49.7224,49.6399,49.6999,17900.0
2012-08-21 11:50:00,66.28,66.34,66.21,66.31,80400.0,49.7074,49.7524,49.6549,49.7299,80400.0
2012-08-21 12:00:00,66.32,66.46,66.3,66.46,51900.0,49.7374,49.8424,49.7224,49.8424,51900.0
2012-08-21 12:10:00,66.45,66.56,66.45,66.53,42200.0,49.8349,49.9174,49.8349,49.8949,42200.0
2012-08-21 12:20:00,66.51,66.54,66.45,66.5,31500.0,49.8799,49.9024,49.8349,49.8724,31500.0
2012-08-21 12:30:00,66.48,66.53,66.43,66.53,26600.0,49.8574,49.8949,49.8199,49.8949,26600.0
2012-08-21 12:40:00,66.51,66.53,66.46,66.5,31500.0,49.8799,49.8949,49.8424,49.8724,31500.0
2012-08-21 12:50:00,66.5,66.53,66.49,66.53,21700.0,49.8724,49.8949,49.8649,49.8949,21700.0
2012-08-21 13:00:00,66.51,66.53,66.47,66.48,25700.0,49.8799,49.8949,49.8499,49.8574,25700.0
2012-08-21 13:10:00,66.49,66.5,66.44,66.47,36000.0,49.8649,49.8724,49.8274,49.8499,36000.0
2012-08-21 13:20:00,66.47,66.48,66.44,66.46,30900.0,49.8499,49.8574,49.8274,49.8424,30900.0
2012-08-21 13:30:00,66.46,66.54,66.44,66.5,41600.0,49.8424,49.9024,49.8274,49.8724,41600.0
2012-08-21 13:40:00,66.48,66.5,66.36,66.38,37700.0,49.8574,49.8724,49.7674,49.7824,37700.0
2012-08-21 13:50:00,66.37,66.54,66.35,66.54,28200.0,49.7749,49.9024,49.7599,49.9024,28200.0
2012-08-21 14:00:00,66.53,66.55,66.5,66.51,29300.0,49.8949,49.9099,49.8724,49.8799,29300.0
2012-08-21 14:10:00,66.5,66.54,66.49,66.5,26700.0,49.8724,49.9024,49.8649,49.8724,26700.0
2012-08-21 14:20:00,66.49,66.53,66.45,66.47,38300.0,49.8649,49.8949,49.8349,49.8499,38300.0
2012-08-21 14:30:00,66.47,66.55,66.45,66.48,48900.0,49.8499,49.9099,49.8349,49.8574,48900.0
2012-08-21 14:40:00,66.47,66.55,66.47,66.53,30500.0,49.8499,49.9099,49.8499,49.8949,30500.0
2012-08-21 14:50:00,66.53,66.55,66.52,66.54,19200.0,49.8949,49.9099,49.8874,49.9024,19200.0
2012-08-21 15:00:00,66.53,66.54,66.42,66.45,45500.0,49.8949,49.9024,49.8124,49.8349,45500.0
2012-08-21 15:10:00,66.46,66.48,66.33,66.37,46100.0,49.8424,49.8574,49.7449,49.7749,46100.0
2012-08-21 15:20:00,66.36,66.4,66.3,66.4,67900.0,49.7674,49.7974,49.7224,49.7974,67900.0
2012-08-21 15:30:00,66.4,66.44,66.33,66.42,70400.0,49.7974,49.8274,49.7449,49.8124,70400.0
2012-08-21 15:40:00,66.42,66.55,66.42,66.52,123600.0,49.8124,49.9099,49.8124,49.8874,123600.0
2012-08-21 15:50:00,66.52,66.56,66.48,66.53,203300.0,49.8874,49.9174,49.8574,49.8949,203300.0
2012-08-22 09:30:00,66.25,66.48,65.9,65.96,50700.0,49.6849,49.8574,49.4224,49.4674,50700.0
2012-08-22 09:40:00,66.01,66.3,65.9,66.22,31500.0,49.5049,49.7224,49.4224,49.6624,31500.0
2012-08-22 09:50:00,66.23,66.29,66.1,66.1,27000.0,49.6699,49.7149,49.5724,49.5724,27000.0
2012-08-22 10:00:00,66.1,66.16,65.98,66.12,39300.0,49.5724,49.6174,49.4824,49.5874,39300.0
2012-08-22 10:10:00,66.09,66.14,65.85,65.97,37500.0,49.5649,49.6024,49.3849,49.4749,37500.0
2012-08-22 10:20:00,65.98,66.05,65.95,65.99,33600.0,49.4824,49.5349,49.4599,49.4899,33600.0
2012-08-22 10:30:00,65.99,66.05,65.97,65.98,37400.0,49.4899,49.5349,49.4749,49.4824,37400.0
2012-08-22 10:40:00,65.98,66.04,65.93,65.95,37000.0,49.4824,49.5274,49.4449,49.4599,37000.0
2012-08-22 10:50:00,65.94,66.02,65.94,66.0,30800.0,49.4524,49.5124,49.4524,49.4974,30800.0
2012-08-22 11:00:00,66.0,66.11,65.98,66.07,24100.0,49.4974,49.5799,49.4824,49.5499,24100.0
2012-08-22 11:10:00,66.05,66.06,65.94,66.0,31400.0,49.5349,49.5424,49.4524,49.4974,31400.0
2012-08-22 11:20:00,66.0,66.13,65.98,66.12,26400.0,49.4974,49.5949,49.4824,49.5874,26400.0
2012-08-22 11:30:00,66.11,66.11,66.02,66.08,20400.0,49.5799,49.5799,49.5124,49.5574,20400.0
2012-08-22 11:40:00,66.07,66.14,66.06,66.06,18100.0,49.5499,49.6024,49.5424,49.5424,18100.0
2012-08-22 11:50:00,66.05,66.1,66.03,66.04,20000.0,49.5349,49.5724,49.5199,49.5274,20000.0
2012-08-22 12:00:00,66.05,66.08,65.96,66.01,21000.0,49.5349,49.5574,49.4674,49.5049,21000.0
2012-08-22 12:10:00,66.0,66.06,65.98,66.05,18100.0,49.4974,49.5424,49.4824,49.5349,18100.0
2012-08-22 12:20:00,66.03,66.08,65.98,66.06,22800.0,49.5199,49.5574,49.4824,49.5424,22800.0
2012-08-22 12:30:00,66.06,66.06,65.98,66.06,34500.0,49.5424,49.5424,49.4824,49.5424,34500.0
2012-08-22 12:40:00,66.06,66.1,66.02,66.07,21600.0,49.5424,49.5724,49.5124,49.5499,21600.0
2012-08-22 12:50:00,66.07,66.07,66.01,66.04,21000.0,49.5499,49.5499,49.5049,49.5274,21000.0
2012-08-22 13:00:00,66.03,66.04,65.94,65.96,29800.0,49.5199,49.5274,49.4524,49.4674,29800.0
2012-08-22 13:10:00,65.96,65.99,65.9,65.99,48000.0,49.4674,49.4899,49.4224,49.4899,48000.0
2012-08-22 13:20:00,65.99,66.17,65.98,66.04,81600.0,49.4899,49.6249,49.4824,49.5274,81600.0
2012-08-22 13:30:00,66.03,66.1,66.0,66.09,30000.0,49.5199,49.5724,49.4974,49.5649,30000.0
2012-08-22 13:40:00,66.1,66.11,66.05,66.05,29800.0,49.5724,49.5799,49.5349,49.5349,29800.0
2012-08-22 13:50:00,66.05,66.07,65.98,66.02,47500.0,49.5349,49.5499,49.4824,49.5124,47500.0
2012-08-22 14:00:00,66.02,66.27,66.02,66.09,69400.0,49.5124,49.6999,49.5124,49.5649,69400.0
2012-08-22 14:10:00,66.1,66.2,66.0,66.04,32600.0,49.5724,49.6474,49.4974,49.5274,32600.0
2012-08-22 14:20:00,66.04,66.11,65.99,66.07,48600.0,49.5274,49.5799,49.4899,49.5499,48600.0
2012-08-22 14:30:00,66.07,66.23,66.05,66.22,36200.0,49.5499,49.6699,49.5349,49.6624,36200.0
2012-08-22 14:40:00,66.22,66.31,66.2,66.23,42700.0,49.6624,49.7299,49.6474,49.6699,42700.0
2012-08-22 14:50:00,66.23,66.41,66.23,66.37,58200.0,49.6699,49.8049,49.6699,49.7749,58200.0
2012-08-22 15:00:00,66.36,66.36,66.21,66.33,39700.0,49.7674,49.7674,49.6549,49.7449,39700.0
2012-08-22 15:10:00,66.34,66.37,66.17,66.19,27400.0,49.7524,49.7749,49.6249,49.6399,27400.0
2012-08-22 15:20:00,66.18,66.24,66.12,66.21,34800.0,49.6324,49.6774,49.5874,49.6549,34800.0
2012-08-22 15:30:00,66.19,66.24,66.1,66.2,60000.0,49.6399,49.6774,49.5724,49.6474,60000.0
2012-08-22 15:40:00,66.2,66.31,66.17,66.28,97200.0,49.6474,49.7299,49.6249,49.7074,97200.0
2012-08-22 15:50:00,66.28,66.37,66.21,66.3,211200.0,49.7074,49.7749,49.6549,49.7224,211200.0
2012-08-23 09:30:00,66.01,66.24,65.41,65.49,72000.0,49.5049,49.6774,49.055,49.115,72000.0
2012-08-23 09:40:00,65.51,65.66,65.44,65.58,47700.0,49.13,49.2425,49.0775,49.1825,47700.0
2012-08-23 09:50:00,65.57,65.64,65.46,65.61,30900.0,49.175,49.2275,49.0925,49.205,30900.0
2012-08-23 10:00:00,65.62,65.7,65.59,65.64,30700.0,49.2125,49.2725,49.19,49.2275,30700.0
2012-08-23 10:10:00,65.66,65.66,65.54,65.6,25800.0,49.2425,49.2425,49.1525,49.1975,25800.0
2012-08-23 10:20:00,65.59,65.75,65.59,65.75,16500.0,49.19,49.3099,49.19,49.3099,16500.0
2012-08-23 10:30:00,65.73,65.82,65.69,65.76,16900.0,49.2949,49.3624,49.265,49.3174,16900.0
2012-08-23 10:40:00,65.77,65.85,65.68,65.83,31700.0,49.3249,49.3849,49.2575,49.3699,31700.0
2012-08-23 10:50:00,65.84,65.88,65.77,65.79,15800.0,49.3774,49.4074,49.3249,49.3399,15800.0
2012-08-23 11:00:00,65.8,65.82,65.7,65.82,22500.0,49.3474,49.3624,49.2725,49.3624,22500.0
2012-08-23 11:10:00,65.82,65.87,65.75,65.75,18100.0,49.3624,49.3999,49.3099,49.3099,18100.0
2012-08-23 11:20:00,65.75,65.77,65.65,65.74,24000.0,49.3099,49.3249,49.235,49.3024,24000.0
2012-08-23 11:30:00,65.72,65.73,65.62,65.63,14000.0,49.2874,49.2949,49.2125,49.22,14000.0
2012-08-23 11:40:00,65.63,65.63,65.5,65.51,30000.0,49.22,49.22,49.1225,49.13,30000.0
2012-08-23 11:50:00,65.51,65.62,65.49,65.59,17300.0,49.13,49.2125,49.115,49.19,17300.0
2012-08-23 12:00:00,65.58,65.71,65.51,65.67,35500.0,49.1825,49.28,49.13,49.25,35500.0
2012-08-23 12:10:00,65.67,65.67,65.53,65.63,26100.0,49.25,49.25,49.145,49.22,26100.0
2012-08-23 12:20:00,65.63,65.64,65.57,65.64,17100.0,49.22,49.2275,49.175,49.2275,17100.0
2012-08-23 12:30:00,65.64,65.68,65.58,65.59,45500.0,49.2275,49.2575,49.1825,49.19,45500.0
2012-08-23 12:40:00,65.6,65.69,65.6,65.61,11800.0,49.1975,49.265,49.1975,49.205,11800.0
2012-08-23 12:50:00,65.61,65.61,65.5,65.5,18400.0,49.205,49.205,49.1225,49.1225,18400.0
2012-08-23 13:00:00,65.51,65.61,65.48,65.57,29000.0,49.13,49.205,49.1075,49.175,29000.0
2012-08-23 13:10:00,65.57,65.58,65.46,65.51,39900.0,49.175,49.1825,49.0925,49.13,39900.0
2012-08-23 13:20:00,65.5,65.53,65.46,65.51,37100.0,49.1225,49.145,49.0925,49.13,37100.0
2012-08-23 13:30:00,65.5,65.63,65.5,65.6,51300.0,49.1225,49.22,49.1225,49.1975,51300.0
2012-08-23 13:40:00,65.6,65.6,65.57,65.59,10600.0,49.1975,49.1975,49.175,49.19,10600.0
2012-08-23 13:50:00,65.6,65.69,65.57,65.6,22500.0,49.1975,49.265,49.175,49.1975,22500.0
2012-08-23 14:00:00,65.59,65.71,65.57,65.71,20000.0,49.19,49.28,49.175,49.28,20000.0
2012-08-23 14:10:00,65.7,65.75,65.65,65.65,17300.0,49.2725,49.3099,49.235,49.235,17300.0
2012-08-23 14:20:00,65.66,65.69,65.61,65.62,14800.0,49.2425,49.265,49.205,49.2125,14800.0
2012-08-23 14:30:00,65.61,65.67,65.58,65.65,15700.0,49.205,49.25,49.1825,49.235,15700.0
2012-08-23 14:40:00,65.66,65.8,65.66,65.78,24200.0,49.2425,49.3474,49.2425,49.3324,24200.0
2012-08-23 14:50:00,65.79,65.79,65.64,65.67,26300.0,49.3399,49.3399,49.2275,49.25,26300.0
2012-08-23 15:00:00,65.65,65.7,65.64,65.69,17900.0,49.235,49.2725,49.2275,49.265,17900.0
2012-08-23 15:10:00,65.71,65.73,65.65,65.68,28200.0,49.28,49.2949,49.235,49.2575,28200.0
2012-08-23 15:20:00,65.69,65.69,65.52,65.62,35500.0,49.265,49.265,49.1375,49.2125,35500.0
2012-08-23 15:30:00,65.61,65.73,65.56,65.71,44300.0,49.205,49.2949,49.1675,49.28,44300.0
2012-08-23 15:40:00,65.7,65.77,65.64,65.65,63400.0,49.2725,49.3249,49.2275,49.235,63400.0
2012-08-23 15:50:00,65.64,65.71,65.55,65.66,241300.0,49.2275,49.28,49.16,49.2425,241300.0
2012-08-24 09:30:00,65.43,65.84,65.33,65.72,37600.0,49.07,49.3774,48.995,49.2874,37600.0
2012-08-24 09:40:00,65.73,65.77,65.58,65.58,23700.0,49.2949,49.3249,49.1825,49.1825,23700.0
2012-08-24 09:50:00,65.58,65.58,65.27,65.27,36700.0,49.1825,49.1825,48.95,48.95,36700.0
2012-08-24 10:00:00,65.27,65.36,65.24,65.27,26300.0,48.95,49.0175,48.9275,48.95,26300.0
2012-08-24 10:10:00,65.26,65.37,65.21,65.26,37800.0,48.9425,49.025,48.905,48.9425,37800.0
2012-08-24 10:20:00,65.25,65.26,65.15,65.16,52700.0,48.935,48.9425,48.86,48.8675,52700.0
2012-08-24 10:30:00,65.16,65.36,65.12,65.36,39500.0,48.8675,49.0175,48.8375,49.0175,39500.0
2012-08-24 10:40:00,65.37,65.52,65.31,65.4,29100.0,49.025,49.1375,48.98,49.0475,29100.0
2012-08-24 10:50:00,65.38,65.46,65.35,65.36,15600.0,49.0325,49.0925,49.01,49.0175,15600.0
2012-08-24 11:00:00,65.38,65.6,65.36,65.55,11000.0,49.0325,49.1975,49.0175,49.16,11000.0
2012-08-24 11:10:00,65.56,65.83,65.53,65.79,25900.0,49.1675,49.3699,49.145,49.3399,25900.0
2012-08-24 11:20:00,65.79,65.8,65.62,65.66,25600.0,49.3399,49.3474,49.2125,49.2425,25600.0
2012-08-24 11:30:00,65.66,65.77,65.64,65.74,24100.0,49.2425,49.3249,49.2275,49.3024,24100.0
2012-08-24 11:40:00,65.73,65.81,65.7,65.75,18100.0,49.2949,49.3549,49.2725,49.3099,18100.0
2012-08-24 11:50:00,65.75,65.77,65.69,65.69,12400.0,49.3099,49.3249,49.265,49.265,12400.0
2012-08-24 12:00:00,65.7,65.81,65.68,65.8,18000.0,49.2725,49.3549,49.2575,49.3474,18000.0
2012-08-24 12:10:00,65.8,65.85,65.75,65.77,25300.0,49.3474,49.3849,49.3099,49.3249,25300.0
2012-08-24 12:20:00,65.77,65.87,65.77,65.84,28000.0,49.3249,49.3999,49.3249,49.3774,28000.0
2012-08-24 12:30:00,65.86,65.87,65.81,65.81,11200.0,49.3924,49.3999,49.3549,49.3549,11200.0
2012-08-24 12:40:00,65.83,65.9,65.8,65.86,15000.0,49.3699,49.4224,49.3474,49.3924,15000.0
2012-08-24 12:50:00,65.85,65.9,65.85,65.86,14900.0,49.3849,49.4224,49.3849,49.3924,14900.0
2012-08-24 13:00:00,65.85,65.94,65.84,65.94,14100.0,49.3849,49.4524,49.3774,49.4524,14100.0
2012-08-24 13:10:00,65.93,65.93,65.83,65.84,12900.0,49.4449,49.4449,49.3699,49.3774,12900.0
2012-08-24 13:20:00,65.84,65.84,65.79,65.8,12400.0,49.3774,49.3774,49.3399,49.3474,12400.0
2012-08-24 13:30:00,65.8,65.89,65.8,65.88,18200.0,49.3474,49.4149,49.3474,49.4074,18200.0
2012-08-24 13:40:00,65.89,66.04,65.88,66.0,20800.0,49.4149,49.5274,49.4074,49.4974,20800.0
2012-08-24 13:50:00,66.01,66.05,65.95,66.0,30000.0,49.5049,49.5349,49.4599,49.4974,30000.0
2012-08-24 14:00:00,65.99,66.06,65.99,66.04,33800.0,49.4899,49.5424,49.4899,49.5274,33800.0
2012-08-24 14:10:00,66.05,66.05,65.99,66.0,26900.0,49.5349,49.5349,49.4899,49.4974,26900.0
2012-08-24 14:20:00,65.99,66.04,65.97,66.03,17300.0,49.4899,49.5274,49.4749,49.5199,17300.0
2012-08-24 14:30:00,66.04,66.04,65.92,65.93,13300.0,49.5274,49.5274,49.4374,49.4449,13300.0
2012-08-24 14:40:00,65.93,65.98,65.91,65.93,44500.0,49.4449,49.4824,49.4299,49.4449,44500.0
2012-08-24 14:50:00,65.94,65.99,65.9,65.98,37800.0,49.4524,49.4899,49.4224,49.4824,37800.0
2012-08-24 15:00:00,65.98,66.01,65.92,65.92,40100.0,49.4824,49.5049,49.4374,49.4374,40100.0
2012-08-24 15:10:00,65.91,66.02,65.91,66.01,31800.0,49.4299,49.5124,49.4299,49.5049,31800.0
2012-08-24 15:20:00,66.01,66.02,65.96,66.01,31400.0,49.5049,49.5124,49.4674,49.5049,31400.0
2012-08-24 15:30:00,66.01,66.03,65.98,66.01,52300.0,49.5049,49.5199,49.4824,49.5049,52300.0
2012-08-24 15:40:00,66.03,66.16,65.99,66.07,45600.0,49.5199,49.6174,49.4899,49.5499,45600.0
2012-08-24 15:50:00,66.06,66.08,65.98,66.08,140000.0,49.5424,49.5574,49.4824,49.5574,140000.0
2012-08-27 09:30:00,66.25,66.39,66.07,66.32,48300.0,49.6849,49.7899,49.5499,49.7374,48300.0
2012-08-27 09:40:00,66.33,66.35,66.17,66.26,60100.0,49.7449,49.7599,49.6249,49.6924,60100.0
2012-08-27 09:50:00,66.26,66.34,66.24,66.3,50900.0,49.6924,49.7524,49.6774,49.7224,50900.0
2012-08-27 10:00:00,66.28,66.32,66.15,66.22,22600.0,49.7074,49.7374,49.6099,49.6624,22600.0
2012-08-27 10:10:00,66.23,66.27,66.17,66.21,28000.0,49.6699,49.6999,49.6249,49.6549,28000.0
2012-08-27 10:20:00,66.18,66.22,66.06,66.22,22200.0,49.6324,49.6624,49.5424,49.6624,22200.0
2012-08-27 10:30:00,66.21,66.21,66.09,66.1,16100.0,49.6549,49.6549,49.5649,49.5724,16100.0
2012-08-27 10:40:00,66.1,66.13,66.0,66.04,19000.0,49.5724,49.5949,49.4974,49.5274,19000.0
2012-08-27 10:50:00,66.04,66.09,65.94,66.02,18500.0,49.5274,49.5649,49.4524,49.5124,18500.0
2012-08-27 11:00:00,66.01,66.13,65.96,66.1,18700.0,49.5049,49.5949,49.4674,49.5724,18700.0
2012-08-27 11:10:00,66.11,66.18,66.04,66.18,18100.0,49.5799,49.6324,49.5274,49.6324,18100.0
2012-08-27 11:20:00,66.17,66.18,66.07,66.12,15400.0,49.6249,49.6324,49.5499,49.5874,15400.0
2012-08-27 11:30:00,66.13,66.18,66.06,66.08,17800.0,49.5949,49.6324,49.5424,49.5574,17800.0
2012-08-27 11:40:00,66.08,66.09,66.05,66.09,14900.0,49.5574,49.5649,49.5349,49.5649,14900.0
2012-08-27 11:50:00,66.09,66.09,66.03,66.06,12800.0,49.5649,49.5649,49.5199,49.5424,12800.0
2012-08-27 12:00:00,66.05,66.1,66.04,66.09,15400.0,49.5349,49.5724,49.5274,49.5649,15400.0
2012-08-27 12:10:00,66.09,66.13,66.05,66.1,13900.0,49.5649,49.5949,49.5349,49.5724,13900.0
2012-08-27 12:20:00,66.09,66.12,65.97,65.97,30900.0,49.5649,49.5874,49.4749,49.4749,30900.0
2012-08-27 12:30:00,65.97,66.02,65.94,65.98,24500.0,49.4749,49.5124,49.4524,49.4824,24500.0
2012-08-27 12:40:00,66.0,66.04,65.96,66.03,17800.0,49.4974,49.5274,49.4674,49.5199,17800.0
2012-08-27 12:50:00,66.02,66.03,66.0,66.02,14900.0,49.5124,49.5199,49.4974,49.5124,14900.0
2012-08-27 13:00:00,66.02,66.04,66.0,66.02,18700.0,49.5124,49.5274,49.4974,49.5124,18700.0
2012-08-27 13:10:00,66.02,66.05,66.02,66.03,18900.0,49.5124,49.5349,49.5124,49.5199,18900.0
2012-08-27 13:20:00,66.02,66.05,66.02,66.02,14000.0,49.5124,49.5349,49.5124,49.5124,14000.0
2012-08-27 13:30:00,66.03,66.03,65.93,65.93,14200.0,49.5199,49.5199,49.4449,49.4449,14200.0
2012-08-27 13:40:00,65.93,65.93,65.85,65.86,16600.0,49.4449,49.4449,49.3849,49.3924,16600.0
2012-08-27 13:50:00,65.86,65.9,65.85,65.85,16400.0,49.3924,49.4224,49.3849,49.3849,16400.0
2012-08-27 14:00:00,65.85,65.91,65.83,65.86,24800.0,49.3849,49.4299,49.3699,49.3924,24800.0
2012-08-27 14:10:00,65.84,65.86,65.78,65.82,26000.0,49.3774,49.3924,49.3324,49.3624,26000.0
2012-08-27 14:20:00,65.83,65.84,65.81,65.82,12800.0,49.3699,49.3774,49.3549,49.3624,12800.0
2012-08-27 14:30:00,65.83,65.91,65.81,65.9,32200.0,49.3699,49.4299,49.3549,49.4224,32200.0
2012-08-27 14:40:00,65.9,65.91,65.82,65.88,18500.0,49.4224,49.4299,49.3624,49.4074,18500.0
2012-08-27 14:50:00,65.88,65.95,65.87,65.88,26100.0,49.4074,49.4599,49.3999,49.4074,26100.0
2012-08-27 15:00:00,65.89,65.9,65.81,65.82,23900.0,49.4149,49.4224,49.3549,49.3624,23900.0
2012-08-27 15:10:00,65.82,65.82,65.75,65.79,22100.0,49.3624,49.3624,49.3099,49.3399,22100.0
2012-08-27 15:20:00,65.78,65.82,65.74,65.76,34700.0,49.3324,49.3624,49.3024,49.3174,34700.0
2012-08-27 15:30:00,65.76,65.78,65.65,65.68,32800.0,49.3174,49.3324,49.235,49.2575,32800.0
2012-08-27 15:40:00,65.68,65.71,65.6,65.61,59200.0,49.2575,49.28,49.1975,49.205,59200.0
2012-08-27 15:50:00,65.62,65.67,65.59,65.63,117000.0,49.2125,49.25,49.19,49.22,117000.0
2012-08-28 09:30:00,65.35,65.47,65.25,65.37,35600.0,49.01,49.1,48.935,49.025,35600.0
2012-08-28 09:40:00,65.36,65.53,65.36,65.51,37700.0,49.0175,49.145,49.0175,49.13,37700.0
2012-08-28 09:50:00,65.51,65.55,65.3,65.33,67700.0,49.13,49.16,48.9725,48.995,67700.0
2012-08-28 10:00:00,65.33,65.43,65.26,65.37,23100.0,48.995,49.07,48.9425,49.025,23100.0
2012-08-28 10:10:00,65.37,65.5,65.35,65.47,118800.0,49.025,49.1225,49.01,49.1,118800.0
2012-08-28 10:20:00,65.48,65.66,65.48,65.63,26100.0,49.1075,49.2425,49.1075,49.22,26100.0
2012-08-28 10:30:00,65.63,65.72,65.63,65.71,38500.0,49.22,49.2874,49.22,49.28,38500.0
2012-08-28 10:40:00,65.71,65.74,65.55,65.65,50900.0,49.28,49.3024,49.16,49.235,50900.0
2012-08-28 10:50:00,65.63,65.8,65.63,65.72,31700.0,49.22,49.3474,49.22,49.2874,31700.0
2012-08-28 11:00:00,65.67,65.68,65.54,65.68,74500.0,49.25,49.2575,49.1525,49.2575,74500.0
2012-08-28 11:10:00,65.69,65.69,65.52,65.6,35500.0,49.265,49.265,49.1375,49.1975,35500.0
2012-08-28 11:20:00,65.59,65.69,65.53,65.67,36700.0,49.19,49.265,49.145,49.25,36700.0
2012-08-28 11:30:00,65.67,65.68,65.54,65.67,47600.0,49.25,49.2575,49.1525,49.25,47600.0
2012-08-28 11:40:00,65.67,65.73,65.55,65.73,52700.0,49.25,49.2949,49.16,49.2949,52700.0
2012-08-28 11:50:00,65.71,65.83,65.7,65.8,74400.0,49.28,49.3699,49.2725,49.3474,74400.0
2012-08-28 12:00:00,65.8,65.87,65.8,65.8,20900.0,49.3474,49.3999,49.3474,49.3474,20900.0
2012-08-28 12:10:00,65.81,65.83,65.71,65.79,93900.0,49.3549,49.3699,49.28,49.3399,93900.0
2012-08-28 12:20:00,65.77,65.81,65.74,65.81,11500.0,49.3249,49.3549,49.3024,49.3549,11500.0
2012-08-28 12:30:00,65.81,65.88,65.78,65.87,40100.0,49.3549,49.4074,49.3324,49.3999,40100.0
2012-08-28 12:40:00,65.87,65.94,65.85,65.93,14800.0,49.3999,49.4524,49.3849,49.4449,14800.0
2012-08-28 12:50:00,65.92,65.94,65.86,65.89,56000.0,49.4374,49.4524,49.3924,49.4149,56000.0
2012-08-28 13:00:00,65.89,65.92,65.69,65.73,32900.0,49.4149,49.4374,49.265,49.2949,32900.0
2012-08-28 13:10:00,65.73,65.77,65.7,65.76,12900.0,49.2949,49.3249,49.2725,49.3174,12900.0
2012-08-28 13:20:00,65.76,65.77,65.68,65.68,13700.0,49.3174,49.3249,49.2575,49.2575,13700.0
2012-08-28 13:30:00,65.67,65.78,65.66,65.7,17400.0,49.25,49.3324,49.2425,49.2725,17400.0
2012-08-28 13:40:00,65.71,65.75,65.66,65.72,20700.0,49.28,49.3099,49.2425,49.2874,20700.0
2012-08-28 13:50:00,65.73,65.73,65.64,65.65,22100.0,49.2949,49.2949,49.2275,49.235,22100.0
2012-08-28 14:00:00,65.66,65.71,65.64,65.67,9900.0,49.2425,49.28,49.2275,49.25,9900.0
2012-08-28 14:10:00,65.67,65.77,65.65,65.74,10800.0,49.25,49.3249,49.235,49.3024,10800.0
2012-08-28 14:20:00,65.74,65.79,65.7,65.79,11500.0,49.3024,49.3399,49.2725,49.3399,11500.0
2012-08-28 14:30:00,65.79,65.8,65.73,65.74,16100.0,49.3399,49.3474,49.2949,49.3024,16100.0
2012-08-28 14:40:00,65.73,65.74,65.64,65.67,15900.0,49.2949,49.3024,49.2275,49.25,15900.0
2012-08-28 14:50:00,65.67,65.73,65.58,65.71,45900.0,49.25,49.2949,49.1825,49.28,45900.0
2012-08-28 15:00:00,65.72,65.76,65.71,65.74,21600.0,49.2874,49.3174,49.28,49.3024,21600.0
2012-08-28 15:10:00,65.73,65.85,65.73,65.77,43900.0,49.2949,49.3849,49.2949,49.3249,43900.0
2012-08-28 15:20:00,65.77,65.81,65.74,65.81,63800.0,49.3249,49.3549,49.3024,49.3549,63800.0
2012-08-28 15:30:00,65.81,65.83,65.79,65.82,52800.0,49.3549,49.3699,49.3399,49.3624,52800.0
2012-08-28 15:40:00,65.83,65.88,65.81,65.85,80000.0,49.3699,49.4074,49.3549,49.3849,80000.0
2012-08-28 15:50:00,65.84,65.85,65.74,65.76,111900.0,49.3774,49.3849,49.3024,49.3174,111900.0
2012-08-29 09:30:00,65.87,65.89,65.75,65.84,27500.0,49.3999,49.4149,49.3099,49.3774,27500.0
2012-08-29 09:40:00,65.87,65.87,65.56,65.58,22000.0,49.3999,49.3999,49.1675,49.1825,22000.0
2012-08-29 09:50:00,65.6,65.7,65.6,65.63,53500.0,49.1975,49.2725,49.1975,49.22,53500.0
2012-08-29 10:00:00,65.62,65.69,65.57,65.6,19100.0,49.2125,49.265,49.175,49.1975,19100.0
2012-08-29 10:10:00,65.6,65.71,65.6,65.63,23900.0,49.1975,49.28,49.1975,49.22,23900.0
2012-08-29 10:20:00,65.61,65.64,65.54,65.62,40900.0,49.205,49.2275,49.1525,49.2125,40900.0
2012-08-29 10:30:00,65.59,65.64,65.52,65.53,24600.0,49.19,49.2275,49.1375,49.145,24600.0
2012-08-29 10:40:00,65.54,65.55,65.45,65.45,19300.0,49.1525,49.16,49.085,49.085,19300.0
2012-08-29 10:50:00,65.45,65.46,65.37,65.4,25000.0,49.085,49.0925,49.025,49.0475,25000.0
2012-08-29 11:00:00,65.39,65.41,65.34,65.35,17900.0,49.04,49.055,49.0025,49.01,17900.0
2012-08-29 11:10:00,65.35,65.45,65.34,65.45,17600.0,49.01,49.085,49.0025,49.085,17600.0
2012-08-29 11:20:00,65.44,65.53,65.44,65.53,23900.0,49.0775,49.145,49.0775,49.145,23900.0
2012-08-29 11:30:00,65.53,65.7,65.52,65.7,28600.0,49.145,49.2725,49.1375,49.2725,28600.0
2012-08-29 11:40:00,65.69,65.9,65.69,65.88,122300.0,49.265,49.4224,49.265,49.4074,122300.0
2012-08-29 11:50:00,65.88,65.95,65.87,65.94,30200.0,49.4074,49.4599,49.3999,49.4524,30200.0
2012-08-29 12:00:00,65.94,65.97,65.93,65.95,20900.0,49.4524,49.4749,49.4449,49.4599,20900.0
2012-08-29 12:10:00,65.94,66.0,65.94,65.99,31500.0,49.4524,49.4974,49.4524,49.4899,31500.0
2012-08-29 12:20:00,65.98,65.99,65.92,65.95,18500.0,49.4824,49.4899,49.4374,49.4599,18500.0
2012-08-29 12:30:00,65.96,65.97,65.89,65.9,19000.0,49.4674,49.4749,49.4149,49.4224,19000.0
2012-08-29 12:40:00,65.9,65.94,65.88,65.9,17100.0,49.4224,49.4524,49.4074,49.4224,17100.0
2012-08-29 12:50:00,65.9,65.91,65.86,65.89,19300.0,49.4224,49.4299,49.3924,49.4149,19300.0
2012-08-29 13:00:00,65.89,65.99,65.89,65.93,20200.0,49.4149,49.4899,49.4149,49.4449,20200.0
2012-08-29 13:10:00,65.94,66.04,65.93,66.0,15700.0,49.4524,49.5274,49.4449,49.4974,15700.0
2012-08-29 13:20:00,66.01,66.05,65.99,66.01,12100.0,49.5049,49.5349,49.4899,49.5049,12100.0
2012-08-29 13:30:00,66.01,66.11,66.01,66.11,33000.0,49.5049,49.5799,49.5049,49.5799,33000.0
2012-08-29 13:40:00,66.11,66.19,66.11,66.15,36200.0,49.5799,49.6399,49.5799,49.6099,36200.0
2012-08-29 13:50:00,66.15,66.17,66.02,66.08,19200.0,49.6099,49.6249,49.5124,49.5574,19200.0
2012-08-29 14:00:00,66.1,66.12,65.99,66.0,12800.0,49.5724,49.5874,49.4899,49.4974,12800.0
2012-08-29 14:10:00,66.0,66.04,65.97,66.01,20100.0,49.4974,49.5274,49.4749,49.5049,20100.0
2012-08-29 14:20:00,66.0,66.07,66.0,66.04,15300.0,49.4974,49.5499,49.4974,49.5274,15300.0
2012-08-29 14:30:00,66.05,66.06,65.96,65.96,22000.0,49.5349,49.5424,49.4674,49.4674,22000.0
2012-08-29 14:40:00,65.96,66.06,65.95,65.95,19200.0,49.4674,49.5424,49.4599,49.4599,19200.0
2012-08-29 14:50:00,65.94,65.95,65.89,65.9,18500.0,49.4524,49.4599,49.4149,49.4224,18500.0
2012-08-29 15:00:00,65.9,65.96,65.84,65.94,46200.0,49.4224,49.4674,49.3774,49.4524,46200.0
2012-08-29 15:10:00,65.94,65.97,65.93,65.93,30400.0,49.4524,49.4749,49.4449,49.4449,30400.0
2012-08-29 15:20:00,65.94,65.97,65.91,65.95,30600.0,49.4524,49.4749,49.4299,49.4599,30600.0
2012-08-29 15:30:00,65.95,65.95,65.86,65.86,40200.0,49.4599,49.4599,49.3924,49.3924,40200.0
2012-08-29 15:40:00,65.87,65.95,65.77,65.8,80100.0,49.3999,49.4599,49.3249,49.3474,80100.0
2012-08-29 15:50:00,65.81,65.86,65.79,65.84,101100.0,49.3549,49.3924,49.3399,49.3774,101100.0
2012-08-30 09:30:00,65.45,65.69,65.33,65.43,44600.0,49.085,49.265,48.995,49.07,44600.0
2012-08-30 09:40:00,65.43,65.59,65.32,65.32,27300.0,49.07,49.19,48.9875,48.9875,27300.0
2012-08-30 09:50:00,65.32,65.36,65.21,65.24,25200.0,48.9875,49.0175,48.905,48.9275,25200.0
2012-08-30 10:00:00,65.25,65.32,65.21,65.3,21700.0,48.935,48.9875,48.905,48.9725,21700.0
2012-08-30 10:10:00,65.3,65.32,65.09,65.1,21200.0,48.9725,48.9875,48.815,48.8225,21200.0
2012-08-30 10:20:00,65.1,65.12,64.95,64.99,27900.0,48.8225,48.8375,48.71,48.74,27900.0
2012-08-30 10:30:00,65.0,65.03,64.95,65.02,36500.0,48.7475,48.77,48.71,48.7625,36500.0
2012-08-30 10:40:00,64.99,65.05,64.94,64.94,15800.0,48.74,48.785,48.7025,48.7025,15800.0
2012-08-30 10:50:00,64.94,64.94,64.78,64.94,23200.0,48.7025,48.7025,48.5825,48.7025,23200.0
2012-08-30 11:00:00,64.95,65.03,64.94,65.03,66900.0,48.71,48.77,48.7025,48.77,66900.0
2012-08-30 11:10:00,65.03,65.25,65.03,65.22,34600.0,48.77,48.935,48.77,48.9125,34600.0
2012-08-30 11:20:00,65.23,65.3,65.21,65.29,28800.0,48.92,48.9725,48.905,48.965,28800.0
2012-08-30 11:30:00,65.3,65.3,65.23,65.26,11900.0,48.9725,48.9725,48.92,48.9425,11900.0
2012-08-30 11:40:00,65.25,65.29,65.24,65.27,8900.0,48.935,48.965,48.9275,48.95,8900.0
2012-08-30 11:50:00,65.27,65.29,65.23,65.25,14800.0,48.95,48.965,48.92,48.935,14800.0
2012-08-30 12:00:00,65.23,65.24,65.18,65.23,19600.0,48.92,48.9275,48.8825,48.92,19600.0
2012-08-30 12:10:00,65.23,65.23,65.14,65.14,11500.0,48.92,48.92,48.8525,48.8525,11500.0
2012-08-30 12:20:00,65.14,65.19,65.14,65.15,9900.0,48.8525,48.89,48.8525,48.86,9900.0
2012-08-30 12:30:00,65.15,65.31,65.15,65.3,12900.0,48.86,48.98,48.86,48.9725,12900.0
2012-08-30 12:40:00,65.3,65.36,65.3,65.35,14300.0,48.9725,49.0175,48.9725,49.01,14300.0
2012-08-30 12:50:00,65.35,65.35,65.3,65.32,6600.0,49.01,49.01,48.9725,48.9875,6600.0
2012-08-30 13:00:00,65.32,65.33,65.27,65.29,14100.0,48.9875,48.995,48.95,48.965,14100.0
2012-08-30 13:10:00,65.29,65.33,65.28,65.3,14700.0,48.965,48.995,48.9575,48.9725,14700.0
2012-08-30 13:20:00,65.3,65.35,65.27,65.3,22900.0,48.9725,49.01,48.95,48.9725,22900.0
2012-08-30 13:30:00,65.3,65.37,65.3,65.33,7500.0,48.9725,49.025,48.9725,48.995,7500.0
2012-08-30 13:40:00,65.34,65.44,65.34,65.4,29800.0,49.0025,49.0775,49.0025,49.0475,29800.0
2012-08-30 13:50:00,65.42,65.42,65.35,65.41,24000.0,49.0625,49.0625,49.01,49.055,24000.0
2012-08-30 14:00:00,65.41,65.54,65.39,65.51,22600.0,49.055,49.1525,49.04,49.13,22600.0
2012-08-30 14:10:00,65.51,65.52,65.46,65.48,36600.0,49.13,49.1375,49.0925,49.1075,36600.0
2012-08-30 14:20:00,65.48,65.5,65.4,65.41,17600.0,49.1075,49.1225,49.0475,49.055,17600.0
2012-08-30 14:30:00,65.41,65.41,65.34,65.4,21400.0,49.055,49.055,49.0025,49.0475,21400.0
2012-08-30 14:40:00,65.41,65.45,65.38,65.43,18300.0,49.055,49.085,49.0325,49.07,18300.0
2012-08-30 14:50:00,65.43,65.5,65.42,65.46,21900.0,49.07,49.1225,49.0625,49.0925,21900.0
2012-08-30 15:00:00,65.46,65.49,65.42,65.43,15500.0,49.0925,49.115,49.0625,49.07,15500.0
2012-08-30 15:10:00,65.42,65.44,65.39,65.39,22800.0,49.0625,49.0775,49.04,49.04,22800.0
2012-08-30 15:20:00,65.4,65.47,65.39,65.42,25900.0,49.0475,49.1,49.04,49.0625,25900.0
2012-08-30 15:30:00,65.42,65.53,65.42,65.43,19100.0,49.0625,49.145,49.0625,49.07,19100.0
2012-08-30 15:40:00,65.43,65.48,65.37,65.42,71500.0,49.07,49.1075,49.025,49.0625,71500.0
2012-08-30 15:50:00,65.42,65.42,65.31,65.33,148500.0,49.0625,49.0625,48.98,48.995,148500.0
2012-08-31 09:30:00,65.84,66.1,65.73,66.0,28600.0,49.3774,49.5724,49.2949,49.4974,28600.0
2012-08-31 09:40:00,65.95,66.06,65.84,66.02,28500.0,49.4599,49.5424,49.3774,49.5124,28500.0
2012-08-31 09:50:00,66.02,66.1,65.98,66.04,34200.0,49.5124,49.5724,49.4824,49.5274,34200.0
2012-08-31 10:00:00,66.04,66.1,65.5,65.55,68700.0,49.5274,49.5724,49.1225,49.16,68700.0
2012-08-31 10:10:00,65.51,66.02,65.5,66.0,44600.0,49.13,49.5124,49.1225,49.4974,44600.0
2012-08-31 10:20:00,66.01,66.07,65.93,65.94,21500.0,49.5049,49.5499,49.4449,49.4524,21500.0
2012-08-31 10:30:00,65.94,66.06,65.88,65.91,28400.0,49.4524,49.5424,49.4074,49.4299,28400.0
2012-08-31 10:40:00,65.9,65.99,65.82,65.84,20900.0,49.4224,49.4899,49.3624,49.3774,20900.0
2012-08-31 10:50:00,65.82,66.1,65.75,66.06,24400.0,49.3624,49.5724,49.3099,49.5424,24400.0
2012-08-31 11:00:00,66.05,66.12,65.95,65.96,15700.0,49.5349,49.5874,49.4599,49.4674,15700.0
2012-08-31 11:10:00,65.96,65.98,65.89,65.94,11900.0,49.4674,49.4824,49.4149,49.4524,11900.0
2012-08-31 11:20:00,65.93,65.99,65.79,65.79,15400.0,49.4449,49.4899,49.3399,49.3399,15400.0
2012-08-31 11:30:00,65.81,65.86,65.78,65.82,7500.0,49.3549,49.3924,49.3324,49.3624,7500.0
2012-08-31 11:40:00,65.81,65.95,65.78,65.9,52300.0,49.3549,49.4599,49.3324,49.4224,52300.0
2012-08-31 11:50:00,65.88,65.94,65.76,65.76,21500.0,49.4074,49.4524,49.3174,49.3174,21500.0
2012-08-31 12:00:00,65.74,65.79,65.61,65.61,18700.0,49.3024,49.3399,49.205,49.205,18700.0
2012-08-31 12:10:00,65.6,65.6,65.44,65.45,13100.0,49.1975,49.1975,49.0775,49.085,13100.0
2012-08-31 12:20:00,65.46,65.52,65.38,65.46,16300.0,49.0925,49.1375,49.0325,49.0925,16300.0
2012-08-31 12:30:00,65.45,65.58,65.41,65.5,9200.0,49.085,49.1825,49.055,49.1225,9200.0
2012-08-31 12:40:00,65.5,65.54,65.45,65.49,11700.0,49.1225,49.1525,49.085,49.115,11700.0
2012-08-31 12:50:00,65.48,65.54,65.45,65.52,16300.0,49.1075,49.1525,49.085,49.1375,16300.0
2012-08-31 13:00:00,65.51,65.65,65.49,65.59,20100.0,49.13,49.235,49.115,49.19,20100.0
2012-08-31 13:10:00,65.57,65.59,65.36,65.36,52500.0,49.175,49.19,49.0175,49.0175,52500.0
2012-08-31 13:20:00,65.37,65.42,65.35,65.36,15900.0,49.025,49.0625,49.01,49.0175,15900.0
2012-08-31 13:30:00,65.37,65.41,65.34,65.4,9400.0,49.025,49.055,49.0025,49.0475,9400.0
2012-08-31 13:40:00,65.4,65.48,65.4,65.46,7400.0,49.0475,49.1075,49.0475,49.0925,7400.0
2012-08-31 13:50:00,65.46,65.61,65.46,65.55,13100.0,49.0925,49.205,49.0925,49.16,13100.0
2012-08-31 14:00:00,65.54,65.66,65.53,65.66,13800.0,49.1525,49.2425,49.145,49.2425,13800.0
2012-08-31 14:10:00,65.67,65.71,65.56,65.71,16700.0,49.25,49.28,49.1675,49.28,16700.0
2012-08-31 14:20:00,65.71,65.75,65.68,65.72,16600.0,49.28,49.3099,49.2575,49.2874,16600.0
2012-08-31 14:30:00,65.72,65.75,65.65,65.68,18100.0,49.2874,49.3099,49.235,49.2575,18100.0
2012-08-31 14:40:00,65.67,65.67,65.6,65.65,17900.0,49.25,49.25,49.1975,49.235,17900.0
2012-08-31 14:50:00,65.65,65.65,65.59,65.63,24300.0,49.235,49.235,49.19,49.22,24300.0
2012-08-31 15:00:00,65.63,65.63,65.53,65.56,26000.0,49.22,49.22,49.145,49.1675,26000.0
2012-08-31 15:10:00,65.55,65.57,65.51,65.54,19800.0,49.16,49.175,49.13,49.1525,19800.0
2012-08-31 15:20:00,65.54,65.56,65.48,65.48,34400.0,49.1525,49.1675,49.1075,49.1075,34400.0
2012-08-31 15:30:00,65.48,65.54,65.45,65.48,55500.0,49.1075,49.1525,49.085,49.1075,55500.0
2012-08-31 15:40:00,65.48,65.51,65.35,65.41,72400.0,49.1075,49.13,49.01,49.055,72400.0
2012-08-31 15:50:00,65.41,65.65,65.4,65.53,152400.0,49.055,49.235,49.0475,49.145,152400.0
2012-09-04 09:30:00,65.55,65.86,65.14,65.15,25600.0,49.16,49.3924,48.8525,48.86,25600.0
2012-09-04 09:40:00,65.17,65.18,64.94,64.94,22400.0,48.875,48.8825,48.7025,48.7025,22400.0
2012-09-04 09:50:00,64.98,65.09,64.94,65.03,28300.0,48.7325,48.815,48.7025,48.77,28300.0
2012-09-04 10:00:00,65.02,65.05,64.65,64.69,47500.0,48.7625,48.785,48.485,48.515,47500.0
2012-09-04 10:10:00,64.69,64.74,64.56,64.74,33700.0,48.515,48.5525,48.4175,48.5525,33700.0
2012-09-04 10:20:00,64.73,64.81,64.66,64.69,20500.0,48.545,48.605,48.4925,48.515,20500.0
2012-09-04 10:30:00,64.68,64.68,64.52,64.63,27300.0,48.5075,48.5075,48.3875,48.47,27300.0
2012-09-04 10:40:00,64.64,64.68,64.54,64.54,26100.0,48.4775,48.5075,48.4025,48.4025,26100.0
2012-09-04 10:50:00,64.55,64.71,64.52,64.55,31000.0,48.41,48.53,48.3875,48.41,31000.0
2012-09-04 11:00:00,64.57,64.61,64.54,64.59,29800.0,48.425,48.455,48.4025,48.44,29800.0
2012-09-04 11:10:00,64.6,64.67,64.56,64.6,40800.0,48.4475,48.5,48.4175,48.4475,40800.0
2012-09-04 11:20:00,64.6,64.68,64.49,64.66,38200.0,48.4475,48.5075,48.365,48.4925,38200.0
2012-09-04 11:30:00,64.67,64.69,64.47,64.51,41900.0,48.5,48.515,48.35,48.38,41900.0
2012-09-04 11:40:00,64.51,64.58,64.48,64.56,31700.0,48.38,48.4325,48.3575,48.4175,31700.0
2012-09-04 11:50:00,64.57,64.6,64.5,64.5,18300.0,48.425,48.4475,48.3725,48.3725,18300.0
2012-09-04 12:00:00,64.49,64.56,64.49,64.55,46100.0,48.365,48.4175,48.365,48.41,46100.0
2012-09-04 12:10:00,64.55,64.64,64.55,64.61,24300.0,48.41,48.4775,48.41,48.455,24300.0
2012-09-04 12:20:00,64.63,64.67,64.61,64.62,16800.0,48.47,48.5,48.455,48.4625,16800.0
2012-09-04 12:30:00,64.61,64.63,64.56,64.59,25300.0,48.455,48.47,48.4175,48.44,25300.0
2012-09-04 12:40:00,64.59,64.66,64.56,64.56,12600.0,48.44,48.4925,48.4175,48.4175,12600.0
2012-09-04 12:50:00,64.55,64.61,64.51,64.61,19100.0,48.41,48.455,48.38,48.455,19100.0
2012-09-04 13:00:00,64.62,64.66,64.61,64.61,12300.0,48.4625,48.4925,48.455,48.455,12300.0
2012-09-04 13:10:00,64.61,64.64,64.59,64.63,14300.0,48.455,48.4775,48.44,48.47,14300.0
2012-09-04 13:20:00,64.63,64.65,64.57,64.59,16500.0,48.47,48.485,48.425,48.44,16500.0
2012-09-04 13:30:00,64.6,64.63,64.55,64.59,22000.0,48.4475,48.47,48.41,48.44,22000.0
2012-09-04 13:40:00,64.6,64.61,64.53,64.54,22300.0,48.4475,48.455,48.395,48.4025,22300.0
2012-09-04 13:50:00,64.54,64.61,64.53,64.57,24900.0,48.4025,48.455,48.395,48.425,24900.0
2012-09-04 14:00:00,64.58,64.73,64.56,64.73,28000.0,48.4325,48.545,48.4175,48.545,28000.0
2012-09-04 14:10:00,64.73,64.76,64.69,64.73,22000.0,48.545,48.5675,48.515,48.545,22000.0
2012-09-04 14:20:00,64.74,64.89,64.74,64.87,33200.0,48.5525,48.665,48.5525,48.65,33200.0
2012-09-04 14:30:00,64.88,65.22,64.87,65.17,49400.0,48.6575,48.9125,48.65,48.875,49400.0
2012-09-04 14:40:00,65.17,65.17,65.05,65.07,20500.0,48.875,48.875,48.785,48.8,20500.0
2012-09-04 14:50:00,65.06,65.06,64.9,64.97,37400.0,48.7925,48.7925,48.6725,48.725,37400.0
2012-09-04 15:00:00,64.97,65.0,64.91,65.0,22200.0,48.725,48.7475,48.68,48.7475,22200.0
2012-09-04 15:10:00,65.01,65.06,64.99,65.02,28600.0,48.755,48.7925,48.74,48.7625,28600.0
2012-09-04 15:20:00,65.02,65.05,64.95,65.03,37000.0,48.7625,48.785,48.71,48.77,37000.0
2012-09-04 15:30:00,65.04,65.05,64.86,64.86,49800.0,48.7775,48.785,48.6425,48.6425,49800.0
2012-09-04 15:40:00,64.85,64.87,64.69,64.69,85000.0,48.635,48.65,48.515,48.515,85000.0
2012-09-04 15:50:00,64.7,64.7,64.63,64.64,223000.0,48.5225,48.5225,48.47,48.4775,223000.0
2012-09-05 09:30:00,64.87,65.15,64.47,64.48,61400.0,48.65,48.86,48.35,48.3575,61400.0
2012-09-05 09:40:00,64.49,64.55,64.37,64.41,43600.0,48.365,48.41,48.275,48.305,43600.0
2012-09-05 09:50:00,64.41,64.47,64.33,64.43,24700.0,48.305,48.35,48.245,48.32,24700.0
2012-09-05 10:00:00,64.43,64.64,64.42,64.54,35900.0,48.32,48.4775,48.3125,48.4025,35900.0
2012-09-05 10:10:00,64.55,64.57,64.32,64.51,78600.0,48.41,48.425,48.2375,48.38,78600.0
2012-09-05 10:20:00,64.51,64.58,64.48,64.55,47800.0,48.38,48.4325,48.3575,48.41,47800.0
2012-09-05 10:30:00,64.55,64.65,64.42,64.51,57400.0,48.41,48.485,48.3125,48.38,57400.0
2012-09-05 10:40:00,64.5,64.54,64.39,64.39,46000.0,48.3725,48.4025,48.29,48.29,46000.0
2012-09-05 10:50:00,64.39,64.44,64.29,64.38,33700.0,48.29,48.3275,48.215,48.2825,33700.0
2012-09-05 11:00:00,64.37,64.52,64.32,64.47,52500.0,48.275,48.3875,48.2375,48.35,52500.0
2012-09-05 11:10:00,64.47,64.52,64.44,64.5,33300.0,48.35,48.3875,48.3275,48.3725,33300.0
2012-09-05 11:20:00,64.5,64.61,64.45,64.56,55200.0,48.3725,48.455,48.335,48.4175,55200.0
2012-09-05 11:30:00,64.56,64.75,64.54,64.73,18900.0,48.4175,48.56,48.4025,48.545,18900.0
2012-09-05 11:40:00,64.74,64.75,64.66,64.67,16200.0,48.5525,48.56,48.4925,48.5,16200.0
2012-09-05 11:50:00,64.68,64.74,64.65,64.67,18100.0,48.5075,48.5525,48.485,48.5,18100.0
2012-09-05 12:00:00,64.67,64.7,64.63,64.7,16300.0,48.5,48.5225,48.47,48.5225,16300.0
2012-09-05 12:10:00,64.71,64.74,64.71,64.74,15100.0,48.53,48.5525,48.53,48.5525,15100.0
2012-09-05 12:20:00,64.74,64.79,64.73,64.79,16000.0,48.5525,48.59,48.545,48.59,16000.0
2012-09-05 12:30:00,64.79,64.81,64.73,64.73,11900.0,48.59,48.605,48.545,48.545,11900.0
2012-09-05 12:40:00,64.73,64.81,64.72,64.81,11600.0,48.545,48.605,48.5375,48.605,11600.0
2012-09-05 12:50:00,64.81,64.82,64.79,64.8,13000.0,48.605,48.6125,48.59,48.5975,13000.0
2012-09-05 13:00:00,64.79,64.81,64.76,64.78,10200.0,48.59,48.605,48.5675,48.5825,10200.0
2012-09-05 13:10:00,64.78,64.82,64.78,64.82,7200.0,48.5825,48.6125,48.5825,48.6125,7200.0
2012-09-05 13:20:00,64.82,64.83,64.8,64.81,13900.0,48.6125,48.62,48.5975,48.605,13900.0
2012-09-05 13:30:00,64.81,64.81,64.61,64.62,17800.0,48.605,48.605,48.455,48.4625,17800.0
2012-09-05 13:40:00,64.62,64.64,64.52,64.58,22400.0,48.4625,48.4775,48.3875,48.4325,22400.0
2012-09-05 13:50:00,64.57,64.64,64.54,64.64,10500.0,48.425,48.4775,48.4025,48.4775,10500.0
2012-09-05 14:00:00,64.65,64.66,64.57,64.61,23100.0,48.485,48.4925,48.425,48.455,23100.0
2012-09-05 14:10:00,64.61,64.63,64.57,64.61,14800.0,48.455,48.47,48.425,48.455,14800.0
2012-09-05 14:20:00,64.6,64.69,64.59,64.68,13700.0,48.4475,48.515,48.44,48.5075,13700.0
2012-09-05 14:30:00,64.69,64.75,64.66,64.73,22500.0,48.515,48.56,48.4925,48.545,22500.0
2012-09-05 14:40:00,64.73,64.76,64.69,64.71,44100.0,48.545,48.5675,48.515,48.53,44100.0
2012-09-05 14:50:00,64.71,64.76,64.69,64.74,17400.0,48.53,48.5675,48.515,48.5525,17400.0
2012-09-05 15:00:00,64.73,64.74,64.57,64.59,17600.0,48.545,48.5525,48.425,48.44,17600.0
2012-09-05 15:10:00,64.61,64.62,64.58,64.61,25200.0,48.455,48.4625,48.4325,48.455,25200.0
2012-09-05 15:20:00,64.62,64.74,64.62,64.7,29800.0,48.4625,48.5525,48.4625,48.5225,29800.0
2012-09-05 15:30:00,64.7,64.73,64.66,64.72,40800.0,48.5225,48.545,48.4925,48.5375,40800.0
2012-09-05 15:40:00,64.72,64.8,64.71,64.78,84600.0,48.5375,48.5975,48.53,48.5825,84600.0
2012-09-05 15:50:00,64.78,64.8,64.76,64.78,160100.0,48.5825,48.5975,48.5675,48.5825,160100.0
2012-09-06 09:30:00,65.24,65.71,65.1,65.71,74800.0,48.9275,49.28,48.8225,49.28,74800.0
2012-09-06 09:40:00,65.71,65.8,65.71,65.77,45700.0,49.28,49.3474,49.28,49.3249,45700.0
2012-09-06 09:50:00,65.75,65.84,65.72,65.82,39700.0,49.3099,49.3774,49.2874,49.3624,39700.0
2012-09-06 10:00:00,65.82,66.02,65.82,65.99,57800.0,49.3624,49.5124,49.3624,49.4899,57800.0
2012-09-06 10:10:00,65.99,66.11,65.95,66.03,43200.0,49.4899,49.5799,49.4599,49.5199,43200.0
2012-09-06 10:20:00,66.03,66.08,65.98,66.04,16900.0,49.5199,49.5574,49.4824,49.5274,16900.0
2012-09-06 10:30:00,66.05,66.25,66.04,66.23,18000.0,49.5349,49.6849,49.5274,49.6699,18000.0
2012-09-06 10:40:00,66.19,66.29,66.19,66.28,12500.0,49.6399,49.7149,49.6399,49.7074,12500.0
2012-09-06 10:50:00,66.3,66.4,66.26,66.39,21400.0,49.7224,49.7974,49.6924,49.7899,21400.0
2012-09-06 11:00:00,66.41,66.42,66.32,66.4,25600.0,49.8049,49.8124,49.7374,49.7974,25600.0
2012-09-06 11:10:00,66.39,66.42,66.24,66.24,17500.0,49.7899,49.8124,49.6774,49.6774,17500.0
2012-09-06 11:20:00,66.22,66.3,66.2,66.23,39200.0,49.6624,49.7224,49.6474,49.6699,39200.0
2012-09-06 11:30:00,66.25,66.4,66.25,66.38,31900.0,49.6849,49.7974,49.6849,49.7824,31900.0
2012-09-06 11:40:00,66.38,66.38,66.28,66.32,15800.0,49.7824,49.7824,49.7074,49.7374,15800.0
2012-09-06 11:50:00,66.31,66.4,66.27,66.35,12900.0,49.7299,49.7974,49.6999,49.7599,12900.0
2012-09-06 12:00:00,66.35,66.37,66.3,66.35,11200.0,49.7599,49.7749,49.7224,49.7599,11200.0
2012-09-06 12:10:00,66.34,66.41,66.34,66.37,13200.0,49.7524,49.8049,49.7524,49.7749,13200.0
2012-09-06 12:20:00,66.35,66.38,66.32,66.34,16600.0,49.7599,49.7824,49.7374,49.7524,16600.0
2012-09-06 12:30:00,66.34,66.41,66.33,66.4,15900.0,49.7524,49.8049,49.7449,49.7974,15900.0
2012-09-06 12:40:00,66.4,66.41,66.34,66.36,25600.0,49.7974,49.8049,49.7524,49.7674,25600.0
2012-09-06 12:50:00,66.35,66.39,66.34,66.39,9100.0,49.7599,49.7899,49.7524,49.7899,9100.0
2012-09-06 13:00:00,66.38,66.41,66.35,66.36,26400.0,49.7824,49.8049,49.7599,49.7674,26400.0
2012-09-06 13:10:00,66.35,66.39,66.27,66.27,24200.0,49.7599,49.7899,49.6999,49.6999,24200.0
2012-09-06 13:20:00,66.29,66.33,66.27,66.32,13500.0,49.7149,49.7449,49.6999,49.7374,13500.0
2012-09-06 13:30:00,66.3,66.36,66.3,66.36,16700.0,49.7224,49.7674,49.7224,49.7674,16700.0
2012-09-06 13:40:00,66.36,66.47,66.36,66.44,32900.0,49.7674,49.8499,49.7674,49.8274,32900.0
2012-09-06 13:50:00,66.44,66.46,66.43,66.46,26400.0,49.8274,49.8424,49.8199,49.8424,26400.0
2012-09-06 14:00:00,66.45,66.49,66.37,66.4,49000.0,49.8349,49.8649,49.7749,49.7974,49000.0
2012-09-06 14:10:00,66.39,66.42,66.34,66.4,22300.0,49.7899,49.8124,49.7524,49.7974,22300.0
2012-09-06 14:20:00,66.41,66.45,66.4,66.44,21000.0,49.8049,49.8349,49.7974,49.8274,21000.0
2012-09-06 14:30:00,66.43,66.48,66.39,66.46,37600.0,49.8199,49.8574,49.7899,49.8424,37600.0
2012-09-06 14:40:00,66.46,66.54,66.44,66.53,38700.0,49.8424,49.9024,49.8274,49.8949,38700.0
2012-09-06 14:50:00,66.53,66.58,66.51,66.54,33600.0,49.8949,49.9324,49.8799,49.9024,33600.0
2012-09-06 15:00:00,66.53,66.53,66.43,66.43,33100.0,49.8949,49.8949,49.8199,49.8199,33100.0
2012-09-06 15:10:00,66.42,66.43,66.31,66.41,42700.0,49.8124,49.8199,49.7299,49.8049,42700.0
2012-09-06 15:20:00,66.41,66.51,66.4,66.49,46500.0,49.8049,49.8799,49.7974,49.8649,46500.0
2012-09-06 15:30:00,66.49,66.64,66.48,66.57,79600.0,49.8649,49.9774,49.8574,49.9249,79600.0
2012-09-06 15:40:00,66.57,66.69,66.55,66.64,91400.0,49.9249,50.0149,49.9099,49.9774,91400.0
2012-09-06 15:50:00,66.65,66.73,66.59,66.71,152400.0,49.9849,50.0449,49.9399,50.0299,152400.0
2012-09-07 09:30:00,66.89,66.98,66.75,66.95,31600.0,50.1649,50.2324,50.0599,50.2099,31600.0
2012-09-07 09:40:00,66.93,67.14,66.87,67.06,30300.0,50.1949,50.3524,50.1499,50.2924,30300.0
2012-09-07 09:50:00,67.09,67.16,67.01,67.15,35800.0,50.3149,50.3674,50.2549,50.3599,35800.0
2012-09-07 10:00:00,67.14,67.29,67.05,67.13,67500.0,50.3524,50.4649,50.2849,50.3449,67500.0
2012-09-07 10:10:00,67.12,67.19,67.0,67.14,25900.0,50.3374,50.3899,50.2474,50.3524,25900.0
2012-09-07 10:20:00,67.14,67.17,67.02,67.06,21900.0,50.3524,50.3749,50.2624,50.2924,21900.0
2012-09-07 10:30:00,67.04,67.1,66.95,67.04,29600.0,50.2774,50.3224,50.2099,50.2774,29600.0
2012-09-07 10:40:00,67.04,67.05,66.96,66.99,32000.0,50.2774,50.2849,50.2174,50.2399,32000.0
2012-09-07 10:50:00,67.0,67.18,67.0,67.16,21900.0,50.2474,50.3824,50.2474,50.3674,21900.0
2012-09-07 11:00:00,67.17,67.17,67.04,67.08,19100.0,50.3749,50.3749,50.2774,50.3074,19100.0
2012-09-07 11:10:00,67.08,67.08,66.91,66.91,44000.0,50.3074,50.3074,50.1799,50.1799,44000.0
2012-09-07 11:20:00,66.9,67.01,66.88,66.99,23000.0,50.1724,50.2549,50.1574,50.2399,23000.0
2012-09-07 11:30:00,67.0,67.05,66.95,66.95,14400.0,50.2474,50.2849,50.2099,50.2099,14400.0
2012-09-07 11:40:00,66.94,67.05,66.94,67.04,14200.0,50.2024,50.2849,50.2024,50.2774,14200.0
2012-09-07 11:50:00,67.03,67.07,66.97,67.0,23500.0,50.2699,50.2999,50.2249,50.2474,23500.0
2012-09-07 12:00:00,66.98,67.09,66.98,67.09,14600.0,50.2324,50.3149,50.2324,50.3149,14600.0
2012-09-07 12:10:00,67.08,67.11,67.04,67.1,20900.0,50.3074,50.3299,50.2774,50.3224,20900.0
2012-09-07 12:20:00,67.1,67.11,67.02,67.02,13800.0,50.3224,50.3299,50.2624,50.2624,13800.0
2012-09-07 12:30:00,67.03,67.1,67.03,67.06,21300.0,50.2699,50.3224,50.2699,50.2924,21300.0
2012-09-07 12:40:00,67.08,67.15,67.05,67.12,13600.0,50.3074,50.3599,50.2849,50.3374,13600.0
2012-09-07 12:50:00,67.13,67.13,67.1,67.1,8100.0,50.3449,50.3449,50.3224,50.3224,8100.0
2012-09-07 13:00:00,67.1,67.11,67.02,67.05,12700.0,50.3224,50.3299,50.2624,50.2849,12700.0
2012-09-07 13:10:00,67.04,67.05,66.98,67.02,9500.0,50.2774,50.2849,50.2324,50.2624,9500.0
2012-09-07 13:20:00,67.02,67.03,67.0,67.02,5300.0,50.2624,50.2699,50.2474,50.2624,5300.0
2012-09-07 13:30:00,67.02,67.02,66.98,66.98,8200.0,50.2624,50.2624,50.2324,50.2324,8200.0
2012-09-07 13:40:00,66.98,67.03,66.98,66.99,14700.0,50.2324,50.2699,50.2324,50.2399,14700.0
2012-09-07 13:50:00,66.99,67.05,66.99,66.99,14900.0,50.2399,50.2849,50.2399,50.2399,14900.0
2012-09-07 14:00:00,67.0,67.05,66.95,67.02,34800.0,50.2474,50.2849,50.2099,50.2624,34800.0
2012-09-07 14:10:00,67.02,67.07,67.02,67.07,15200.0,50.2624,50.2999,50.2624,50.2999,15200.0
2012-09-07 14:20:00,67.07,67.15,67.06,67.13,22300.0,50.2999,50.3599,50.2924,50.3449,22300.0
2012-09-07 14:30:00,67.12,67.25,67.1,67.21,59500.0,50.3374,50.4349,50.3224,50.4049,59500.0
2012-09-07 14:40:00,67.21,67.22,67.1,67.16,15600.0,50.4049,50.4124,50.3224,50.3674,15600.0
2012-09-07 14:50:00,67.15,67.16,67.11,67.11,18500.0,50.3599,50.3674,50.3299,50.3299,18500.0
2012-09-07 15:00:00,67.1,67.14,67.09,67.12,26800.0,50.3224,50.3524,50.3149,50.3374,26800.0
2012-09-07 15:10:00,67.13,67.14,67.03,67.08,28900.0,50.3449,50.3524,50.2699,50.3074,28900.0
2012-09-07 15:20:00,67.07,67.08,67.02,67.03,23900.0,50.2999,50.3074,50.2624,50.2699,23900.0
2012-09-07 15:30:00,67.04,67.12,67.04,67.11,22100.0,50.2774,50.3374,50.2774,50.3299,22100.0
2012-09-07 15:40:00,67.12,67.19,67.07,67.17,52700.0,50.3374,50.3899,50.2999,50.3749,52700.0
2012-09-07 15:50:00,67.17,67.21,67.17,67.2,110400.0,50.3749,50.4049,50.3749,50.3974,110400.0
2012-09-10 09:30:00,66.95,67.08,66.8,66.8,169700.0,50.2099,50.3074,50.0974,50.0974,169700.0
2012-09-10 09:40:00,66.83,66.83,66.61,66.64,32500.0,50.1199,50.1199,49.9549,49.9774,32500.0
2012-09-10 09:50:00,66.67,66.87,66.63,66.8,63900.0,49.9999,50.1499,49.9699,50.0974,63900.0
2012-09-10 10:00:00,66.8,66.98,66.8,66.91,57500.0,50.0974,50.2324,50.0974,50.1799,57500.0
2012-09-10 10:10:00,66.84,66.87,66.81,66.84,19300.0,50.1274,50.1499,50.1049,50.1274,19300.0
2012-09-10 10:20:00,66.84,66.91,66.8,66.83,84900.0,50.1274,50.1799,50.0974,50.1199,84900.0
2012-09-10 10:30:00,66.85,66.85,66.74,66.83,64900.0,50.1349,50.1349,50.0524,50.1199,64900.0
2012-09-10 10:40:00,66.82,66.95,66.81,66.95,41900.0,50.1124,50.2099,50.1049,50.2099,41900.0
2012-09-10 10:50:00,66.93,67.01,66.91,66.99,27400.0,50.1949,50.2549,50.1799,50.2399,27400.0
2012-09-10 11:00:00,66.97,66.98,66.88,66.92,38100.0,50.2249,50.2324,50.1574,50.1874,38100.0
2012-09-10 11:10:00,66.91,66.91,66.77,66.78,97300.0,50.1799,50.1799,50.0749,50.0824,97300.0
2012-09-10 11:20:00,66.77,66.84,66.77,66.8,55300.0,50.0749,50.1274,50.0749,50.0974,55300.0
2012-09-10 11:30:00,66.8,66.81,66.77,66.8,40100.0,50.0974,50.1049,50.0749,50.0974,40100.0
2012-09-10 11:40:00,66.81,66.81,66.75,66.75,25900.0,50.1049,50.1049,50.0599,50.0599,25900.0
2012-09-10 11:50:00,66.75,66.79,66.7,66.71,36000.0,50.0599,50.0899,50.0224,50.0299,36000.0
2012-09-10 12:00:00,66.72,66.77,66.68,66.76,24900.0,50.0374,50.0749,50.0074,50.0674,24900.0
2012-09-10 12:10:00,66.75,66.78,66.7,66.74,18200.0,50.0599,50.0824,50.0224,50.0524,18200.0
2012-09-10 12:20:00,66.74,66.75,66.71,66.73,15200.0,50.0524,50.0599,50.0299,50.0449,15200.0
2012-09-10 12:30:00,66.73,66.74,66.71,66.72,16800.0,50.0449,50.0524,50.0299,50.0374,16800.0
2012-09-10 12:40:00,66.71,66.79,66.7,66.77,32700.0,50.0299,50.0899,50.0224,50.0749,32700.0
2012-09-10 12:50:00,66.77,66.78,66.7,66.75,19000.0,50.0749,50.0824,50.0224,50.0599,19000.0
2012-09-10 13:00:00,66.75,66.76,66.7,66.74,18500.0,50.0599,50.0674,50.0224,50.0524,18500.0
2012-09-10 13:10:00,66.73,66.76,66.7,66.74,47400.0,50.0449,50.0674,50.0224,50.0524,47400.0
2012-09-10 13:20:00,66.73,66.75,66.68,66.75,13400.0,50.0449,50.0599,50.0074,50.0599,13400.0
2012-09-10 13:30:00,66.75,66.76,66.66,66.67,36100.0,50.0599,50.0674,49.9924,49.9999,36100.0
2012-09-10 13:40:00,66.66,66.66,66.58,66.61,78500.0,49.9924,49.9924,49.9324,49.9549,78500.0
2012-09-10 13:50:00,66.61,66.69,66.6,66.64,19100.0,49.9549,50.0149,49.9474,49.9774,19100.0
2012-09-10 14:00:00,66.64,66.71,66.62,66.7,24200.0,49.9774,50.0299,49.9624,50.0224,24200.0
2012-09-10 14:10:00,66.7,66.72,66.68,66.68,37000.0,50.0224,50.0374,50.0074,50.0074,37000.0
2012-09-10 14:20:00,66.68,66.73,66.67,66.72,36000.0,50.0074,50.0449,49.9999,50.0374,36000.0
2012-09-10 14:30:00,66.72,66.77,66.66,66.67,65200.0,50.0374,50.0749,49.9924,49.9999,65200.0
2012-09-10 14:40:00,66.66,66.66,66.59,66.64,37800.0,49.9924,49.9924,49.9399,49.9774,37800.0
2012-09-10 14:50:00,66.63,66.72,66.58,66.7,37600.0,49.9699,50.0374,49.9324,50.0224,37600.0
2012-09-10 15:00:00,66.69,66.73,66.65,66.67,49800.0,50.0149,50.0449,49.9849,49.9999,49800.0
2012-09-10 15:10:00,66.66,66.67,66.5,66.51,59600.0,49.9924,49.9999,49.8724,49.8799,59600.0
2012-09-10 15:20:00,66.5,66.62,66.45,66.59,100600.0,49.8724,49.9624,49.8349,49.9399,100600.0
2012-09-10 15:30:00,66.58,66.6,66.44,66.45,112100.0,49.9324,49.9474,49.8274,49.8349,112100.0
2012-09-10 15:40:00,66.45,66.46,66.3,66.32,138900.0,49.8349,49.8424,49.7224,49.7374,138900.0
2012-09-10 15:50:00,66.31,66.39,66.31,66.33,172400.0,49.7299,49.7899,49.7299,49.7449,172400.0
2012-09-11 09:30:00,66.3,66.35,65.99,66.01,111600.0,49.7224,49.7599,49.4899,49.5049,111600.0
2012-09-11 09:40:00,65.99,66.11,65.99,66.11,34400.0,49.4899,49.5799,49.4899,49.5799,34400.0
2012-09-11 09:50:00,66.12,66.25,66.12,66.12,46100.0,49.5874,49.6849,49.5874,49.5874,46100.0
2012-09-11 10:00:00,66.13,66.17,65.98,65.98,28300.0,49.5949,49.6249,49.4824,49.4824,28300.0
2012-09-11 10:10:00,65.97,66.06,65.94,66.0,36500.0,49.4749,49.5424,49.4524,49.4974,36500.0
2012-09-11 10:20:00,66.0,66.12,65.96,65.96,40700.0,49.4974,49.5874,49.4674,49.4674,40700.0
2012-09-11 10:30:00,65.94,66.02,65.93,65.99,27400.0,49.4524,49.5124,49.4449,49.4899,27400.0
2012-09-11 10:40:00,65.98,66.05,65.96,66.01,32000.0,49.4824,49.5349,49.4674,49.5049,32000.0
2012-09-11 10:50:00,65.99,66.03,65.97,66.0,31900.0,49.4899,49.5199,49.4749,49.4974,31900.0
2012-09-11 11:00:00,66.02,66.08,65.97,66.0,98700.0,49.5124,49.5574,49.4749,49.4974,98700.0
2012-09-11 11:10:00,66.0,66.01,65.97,66.0,30000.0,49.4974,49.5049,49.4749,49.4974,30000.0
2012-09-11 11:20:00,66.01,66.13,65.99,66.11,35600.0,49.5049,49.5949,49.4899,49.5799,35600.0
2012-09-11 11:30:00,66.12,66.12,65.93,65.99,76300.0,49.5874,49.5874,49.4449,49.4899,76300.0
2012-09-11 11:40:00,66.0,66.01,65.98,66.0,48100.0,49.4974,49.5049,49.4824,49.4974,48100.0
2012-09-11 11:50:00,66.0,66.01,65.9,65.96,111000.0,49.4974,49.5049,49.4224,49.4674,111000.0
2012-09-11 12:00:00,65.94,66.0,65.94,65.99,11500.0,49.4524,49.4974,49.4524,49.4899,11500.0
2012-09-11 12:10:00,65.99,66.0,65.91,66.0,12000.0,49.4899,49.4974,49.4299,49.4974,12000.0
2012-09-11 12:20:00,65.99,66.0,65.99,66.0,14500.0,49.4899,49.4974,49.4899,49.4974,14500.0
2012-09-11 12:30:00,66.0,66.01,65.98,65.98,20100.0,49.4974,49.5049,49.4824,49.4824,20100.0
2012-09-11 12:40:00,65.99,66.0,65.99,66.0,27300.0,49.4899,49.4974,49.4899,49.4974,27300.0
2012-09-11 12:50:00,66.0,66.01,65.94,65.98,28500.0,49.4974,49.5049,49.4524,49.4824,28500.0
2012-09-11 13:00:00,65.99,66.01,65.97,66.0,25700.0,49.4899,49.5049,49.4749,49.4974,25700.0
2012-09-11 13:10:00,66.0,66.06,65.96,66.05,23600.0,49.4974,49.5424,49.4674,49.5349,23600.0
2012-09-11 13:20:00,66.05,66.06,66.01,66.03,25600.0,49.5349,49.5424,49.5049,49.5199,25600.0
2012-09-11 13:30:00,66.03,66.05,66.0,66.04,29600.0,49.5199,49.5349,49.4974,49.5274,29600.0
2012-09-11 13:40:00,66.05,66.12,66.05,66.09,37200.0,49.5349,49.5874,49.5349,49.5649,37200.0
2012-09-11 13:50:00,66.08,66.09,66.02,66.02,21200.0,49.5574,49.5649,49.5124,49.5124,21200.0
2012-09-11 14:00:00,66.03,66.07,66.02,66.05,35700.0,49.5199,49.5499,49.5124,49.5349,35700.0
2012-09-11 14:10:00,66.05,66.08,65.99,66.07,35300.0,49.5349,49.5574,49.4899,49.5499,35300.0
2012-09-11 14:20:00,66.08,66.09,65.98,65.98,65400.0,49.5574,49.5649,49.4824,49.4824,65400.0
2012-09-11 14:30:00,65.99,66.02,65.97,65.97,40900.0,49.4899,49.5124,49.4749,49.4749,40900.0
2012-09-11 14:40:00,65.97,65.98,65.9,65.92,31000.0,49.4749,49.4824,49.4224,49.4374,31000.0
2012-09-11 14:50:00,65.92,65.95,65.91,65.94,85700.0,49.4374,49.4599,49.4299,49.4524,85700.0
2012-09-11 15:00:00,65.94,65.99,65.9,65.92,63200.0,49.4524,49.4899,49.4224,49.4374,63200.0
2012-09-11 15:10:00,65.92,66.01,65.91,65.98,155500.0,49.4374,49.5049,49.4299,49.4824,155500.0
2012-09-11 15:20:00,65.98,66.05,65.94,66.01,65400.0,49.4824,49.5349,49.4524,49.5049,65400.0
2012-09-11 15:30:00,66.0,66.08,65.99,66.01,79300.0,49.4974,49.5574,49.4899,49.5049,79300.0
2012-09-11 15:40:00,66.01,66.08,65.98,66.06,175600.0,49.5049,49.5574,49.4824,49.5424,175600.0
2012-09-11 15:50:00,66.05,66.06,65.98,65.98,160500.0,49.5349,49.5424,49.4824,49.4824,160500.0
2012-09-12 09:30:00,66.21,66.28,66.1,66.25,33400.0,49.6549,49.7074,49.5724,49.6849,33400.0
2012-09-12 09:40:00,66.23,66.27,66.16,66.17,41600.0,49.6699,49.6999,49.6174,49.6249,41600.0
2012-09-12 09:50:00,66.17,66.17,66.01,66.03,31800.0,49.6249,49.6249,49.5049,49.5199,31800.0
2012-09-12 10:00:00,66.02,66.09,65.97,66.01,69100.0,49.5124,49.5649,49.4749,49.5049,69100.0
2012-09-12 10:10:00,66.01,66.04,65.8,65.81,52000.0,49.5049,49.5274,49.3474,49.3549,52000.0
2012-09-12 10:20:00,65.82,65.84,65.64,65.65,78700.0,49.3624,49.3774,49.2275,49.235,78700.0
2012-09-12 10:30:00,65.65,65.76,65.61,65.64,56000.0,49.235,49.3174,49.205,49.2275,56000.0
2012-09-12 10:40:00,65.64,65.74,65.6,65.67,41200.0,49.2275,49.3024,49.1975,49.25,41200.0
2012-09-12 10:50:00,65.69,66.03,65.68,66.01,68800.0,49.265,49.5199,49.2575,49.5049,68800.0
2012-09-12 11:00:00,66.02,66.18,66.02,66.17,110400.0,49.5124,49.6324,49.5124,49.6249,110400.0
2012-09-12 11:10:00,66.18,66.18,66.01,66.05,32400.0,49.6324,49.6324,49.5049,49.5349,32400.0
2012-09-12 11:20:00,66.05,66.05,65.93,65.94,50400.0,49.5349,49.5349,49.4449,49.4524,50400.0
2012-09-12 11:30:00,65.96,66.03,65.96,65.97,35500.0,49.4674,49.5199,49.4674,49.4749,35500.0
2012-09-12 11:40:00,65.97,65.98,65.82,65.82,61700.0,49.4749,49.4824,49.3624,49.3624,61700.0
2012-09-12 11:50:00,65.82,65.83,65.74,65.75,28200.0,49.3624,49.3699,49.3024,49.3099,28200.0
2012-09-12 12:00:00,65.77,65.8,65.71,65.72,36100.0,49.3249,49.3474,49.28,49.2874,36100.0
2012-09-12 12:10:00,65.72,65.75,65.69,65.75,23000.0,49.2874,49.3099,49.265,49.3099,23000.0
2012-09-12 12:20:00,65.75,65.75,65.72,65.75,35800.0,49.3099,49.3099,49.2874,49.3099,35800.0
2012-09-12 12:30:00,65.73,65.75,65.7,65.74,44800.0,49.2949,49.3099,49.2725,49.3024,44800.0
2012-09-12 12:40:00,65.74,65.75,65.63,65.66,29200.0,49.3024,49.3099,49.22,49.2425,29200.0
2012-09-12 12:50:00,65.65,65.73,65.63,65.73,14100.0,49.235,49.2949,49.22,49.2949,14100.0
2012-09-12 13:00:00,65.72,65.81,65.7,65.79,30700.0,49.2874,49.3549,49.2725,49.3399,30700.0
2012-09-12 13:10:00,65.79,65.79,65.65,65.67,26500.0,49.3399,49.3399,49.235,49.25,26500.0
2012-09-12 13:20:00,65.66,65.69,65.62,65.63,25000.0,49.2425,49.265,49.2125,49.22,25000.0
2012-09-12 13:30:00,65.63,65.77,65.63,65.72,18900.0,49.22,49.3249,49.22,49.2874,18900.0
2012-09-12 13:40:00,65.73,65.76,65.72,65.75,16100.0,49.2949,49.3174,49.2874,49.3099,16100.0
2012-09-12 13:50:00,65.75,65.76,65.73,65.75,17800.0,49.3099,49.3174,49.2949,49.3099,17800.0
2012-09-12 14:00:00,65.75,65.88,65.74,65.88,74600.0,49.3099,49.4074,49.3024,49.4074,74600.0
2012-09-12 14:10:00,65.89,66.04,65.89,65.94,48100.0,49.4149,49.5274,49.4149,49.4524,48100.0
2012-09-12 14:20:00,65.93,66.04,65.93,66.02,17800.0,49.4449,49.5274,49.4449,49.5124,17800.0
2012-09-12 14:30:00,66.02,66.02,65.97,65.97,21700.0,49.5124,49.5124,49.4749,49.4749,21700.0
2012-09-12 14:40:00,65.99,66.01,65.94,65.95,13600.0,49.4899,49.5049,49.4524,49.4599,13600.0
2012-09-12 14:50:00,65.96,66.02,65.95,65.95,25100.0,49.4674,49.5124,49.4599,49.4599,25100.0
2012-09-12 15:00:00,65.97,65.97,65.83,65.9,38700.0,49.4749,49.4749,49.3699,49.4224,38700.0
2012-09-12 15:10:00,65.89,65.89,65.81,65.86,27700.0,49.4149,49.4149,49.3549,49.3924,27700.0
2012-09-12 15:20:00,65.86,65.96,65.85,65.96,45500.0,49.3924,49.4674,49.3849,49.4674,45500.0
2012-09-12 15:30:00,65.96,65.97,65.85,65.88,46000.0,49.4674,49.4749,49.3849,49.4074,46000.0
2012-09-12 15:40:00,65.87,65.9,65.79,65.86,49600.0,49.3999,49.4224,49.3399,49.3924,49600.0
2012-09-12 15:50:00,65.85,65.91,65.82,65.87,120100.0,49.3849,49.4299,49.3624,49.3999,120100.0
2012-09-13 09:30:00,65.68,65.79,65.35,65.43,71800.0,49.2575,49.3399,49.01,49.07,71800.0
2012-09-13 09:40:00,65.45,65.46,65.1,65.14,69000.0,49.085,49.0925,48.8225,48.8525,69000.0
2012-09-13 09:50:00,65.14,65.35,65.02,65.33,50200.0,48.8525,49.01,48.7625,48.995,50200.0
2012-09-13 10:00:00,65.33,65.51,65.33,65.4,43000.0,48.995,49.13,48.995,49.0475,43000.0
2012-09-13 10:10:00,65.38,65.51,65.3,65.3,50900.0,49.0325,49.13,48.9725,48.9725,50900.0
2012-09-13 10:20:00,65.29,65.39,65.13,65.14,52100.0,48.965,49.04,48.845,48.8525,52100.0
2012-09-13 10:30:00,65.13,65.24,65.13,65.18,44200.0,48.845,48.9275,48.845,48.8825,44200.0
2012-09-13 10:40:00,65.18,65.23,65.16,65.22,31100.0,48.8825,48.92,48.8675,48.9125,31100.0
2012-09-13 10:50:00,65.23,65.32,65.19,65.32,42000.0,48.92,48.9875,48.89,48.9875,42000.0
2012-09-13 11:00:00,65.32,65.41,65.31,65.32,23300.0,48.9875,49.055,48.98,48.9875,23300.0
2012-09-13 11:10:00,65.33,65.38,65.26,65.36,29300.0,48.995,49.0325,48.9425,49.0175,29300.0
2012-09-13 11:20:00,65.37,65.39,65.33,65.38,28100.0,49.025,49.04,48.995,49.0325,28100.0
2012-09-13 11:30:00,65.39,65.49,65.39,65.45,28400.0,49.04,49.115,49.04,49.085,28400.0
2012-09-13 11:40:00,65.44,65.45,65.3,65.3,51900.0,49.0775,49.085,48.9725,48.9725,51900.0
2012-09-13 11:50:00,65.32,65.33,65.17,65.19,15200.0,48.9875,48.995,48.875,48.89,15200.0
2012-09-13 12:00:00,65.19,65.36,65.18,65.36,27700.0,48.89,49.0175,48.8825,49.0175,27700.0
2012-09-13 12:10:00,65.36,65.39,65.31,65.35,20800.0,49.0175,49.04,48.98,49.01,20800.0
2012-09-13 12:20:00,65.37,65.52,65.36,65.42,41300.0,49.025,49.1375,49.0175,49.0625,41300.0
2012-09-13 12:30:00,65.43,65.96,65.36,65.64,42500.0,49.07,49.4674,49.0175,49.2275,42500.0
2012-09-13 12:40:00,65.64,65.97,65.64,65.69,44300.0,49.2275,49.4749,49.2275,49.265,44300.0
2012-09-13 12:50:00,65.72,65.88,65.68,65.86,16600.0,49.2874,49.4074,49.2575,49.3924,16600.0
2012-09-13 13:00:00,65.9,66.0,65.78,65.82,33700.0,49.4224,49.4974,49.3324,49.3624,33700.0
2012-09-13 13:10:00,65.8,65.82,65.7,65.8,35600.0,49.3474,49.3624,49.2725,49.3474,35600.0
2012-09-13 13:20:00,65.79,65.94,65.79,65.92,53700.0,49.3399,49.4524,49.3399,49.4374,53700.0
2012-09-13 13:30:00,65.92,65.95,65.86,65.89,126400.0,49.4374,49.4599,49.3924,49.4149,126400.0
2012-09-13 13:40:00,65.88,65.91,65.82,65.85,77300.0,49.4074,49.4299,49.3624,49.3849,77300.0
2012-09-13 13:50:00,65.85,65.86,65.7,65.8,66100.0,49.3849,49.3924,49.2725,49.3474,66100.0
2012-09-13 14:00:00,65.8,66.02,65.8,66.02,45600.0,49.3474,49.5124,49.3474,49.5124,45600.0
2012-09-13 14:10:00,66.01,66.09,66.0,66.08,61900.0,49.5049,49.5649,49.4974,49.5574,61900.0
2012-09-13 14:20:00,66.09,66.18,66.07,66.11,153900.0,49.5649,49.6324,49.5499,49.5799,153900.0
2012-09-13 14:30:00,66.11,66.23,66.06,66.08,52100.0,49.5799,49.6699,49.5424,49.5574,52100.0
2012-09-13 14:40:00,66.1,66.22,66.1,66.17,55600.0,49.5724,49.6624,49.5724,49.6249,55600.0
2012-09-13 14:50:00,66.16,66.21,66.14,66.19,28000.0,49.6174,49.6549,49.6024,49.6399,28000.0
2012-09-13 15:00:00,66.2,66.22,66.17,66.2,53300.0,49.6474,49.6624,49.6249,49.6474,53300.0
2012-09-13 15:10:00,66.21,66.22,66.12,66.15,62200.0,49.6549,49.6624,49.5874,49.6099,62200.0
2012-09-13 15:20:00,66.15,66.22,66.15,66.18,62300.0,49.6099,49.6624,49.6099,49.6324,62300.0
2012-09-13 15:30:00,66.2,66.31,66.15,66.23,98400.0,49.6474,49.7299,49.6099,49.6699,98400.0
2012-09-13 15:40:00,66.23,66.25,66.1,66.14,118800.0,49.6699,49.6849,49.5724,49.6024,118800.0
2012-09-13 15:50:00,66.14,66.24,66.13,66.2,240300.0,49.6024,49.6774,49.5949,49.6474,240300.0
2012-09-14 09:30:00,66.24,66.58,66.2,66.38,40900.0,49.6774,49.9324,49.6474,49.7824,40900.0
2012-09-14 09:40:00,66.38,66.51,66.34,66.4,107100.0,49.7824,49.8799,49.7524,49.7974,107100.0
2012-09-14 09:50:00,66.38,66.64,66.38,66.55,119800.0,49.7824,49.9774,49.7824,49.9099,119800.0
2012-09-14 10:00:00,66.54,66.6,66.47,66.6,89900.0,49.9024,49.9474,49.8499,49.9474,89900.0
2012-09-14 10:10:00,66.6,66.91,66.6,66.88,34100.0,49.9474,50.1799,49.9474,50.1574,34100.0
2012-09-14 10:20:00,66.91,67.06,66.86,66.88,77000.0,50.1799,50.2924,50.1424,50.1574,77000.0
2012-09-14 10:30:00,66.88,67.03,66.88,66.98,24500.0,50.1574,50.2699,50.1574,50.2324,24500.0
2012-09-14 10:40:00,66.99,67.0,66.9,66.99,56400.0,50.2399,50.2474,50.1724,50.2399,56400.0
2012-09-14 10:50:00,67.0,67.03,66.93,67.0,74000.0,50.2474,50.2699,50.1949,50.2474,74000.0
2012-09-14 11:00:00,67.0,67.05,66.96,67.03,35000.0,50.2474,50.2849,50.2174,50.2699,35000.0
2012-09-14 11:10:00,67.04,67.08,67.0,67.05,41000.0,50.2774,50.3074,50.2474,50.2849,41000.0
2012-09-14 11:20:00,67.05,67.15,67.05,67.11,18600.0,50.2849,50.3599,50.2849,50.3299,18600.0
2012-09-14 11:30:00,67.11,67.11,67.01,67.01,26000.0,50.3299,50.3299,50.2549,50.2549,26000.0
2012-09-14 11:40:00,67.02,67.11,67.02,67.05,43000.0,50.2624,50.3299,50.2624,50.2849,43000.0
2012-09-14 11:50:00,67.04,67.07,66.98,67.04,40600.0,50.2774,50.2999,50.2324,50.2774,40600.0
2012-09-14 12:00:00,67.04,67.09,67.01,67.09,11400.0,50.2774,50.3149,50.2549,50.3149,11400.0
2012-09-14 12:10:00,67.1,67.14,67.06,67.12,16500.0,50.3224,50.3524,50.2924,50.3374,16500.0
2012-09-14 12:20:00,67.12,67.19,67.12,67.18,12000.0,50.3374,50.3899,50.3374,50.3824,12000.0
2012-09-14 12:30:00,67.17,67.17,67.1,67.1,26200.0,50.3749,50.3749,50.3224,50.3224,26200.0
2012-09-14 12:40:00,67.1,67.2,67.1,67.16,37300.0,50.3224,50.3974,50.3224,50.3674,37300.0
2012-09-14 12:50:00,67.14,67.2,67.13,67.13,10600.0,50.3524,50.3974,50.3449,50.3449,10600.0
2012-09-14 13:00:00,67.13,67.14,67.08,67.08,13000.0,50.3449,50.3524,50.3074,50.3074,13000.0
2012-09-14 13:10:00,67.08,67.09,66.97,67.0,17100.0,50.3074,50.3149,50.2249,50.2474,17100.0
2012-09-14 13:20:00,67.01,67.01,66.84,66.84,52300.0,50.2549,50.2549,50.1274,50.1274,52300.0
2012-09-14 13:30:00,66.85,66.89,66.81,66.86,16300.0,50.1349,50.1649,50.1049,50.1424,16300.0
2012-09-14 13:40:00,66.87,66.87,66.77,66.83,26200.0,50.1499,50.1499,50.0749,50.1199,26200.0
2012-09-14 13:50:00,66.83,66.94,66.82,66.92,17300.0,50.1199,50.2024,50.1124,50.1874,17300.0
2012-09-14 14:00:00,66.93,67.02,66.93,66.97,34800.0,50.1949,50.2624,50.1949,50.2249,34800.0
2012-09-14 14:10:00,66.97,66.98,66.89,66.9,14300.0,50.2249,50.2324,50.1649,50.1724,14300.0
2012-09-14 14:20:00,66.91,66.93,66.85,66.89,20400.0,50.1799,50.1949,50.1349,50.1649,20400.0
2012-09-14 14:30:00,66.89,66.92,66.83,66.83,17300.0,50.1649,50.1874,50.1199,50.1199,17300.0
2012-09-14 14:40:00,66.84,66.86,66.81,66.83,22000.0,50.1274,50.1424,50.1049,50.1199,22000.0
2012-09-14 14:50:00,66.82,66.9,66.75,66.87,27000.0,50.1124,50.1724,50.0599,50.1499,27000.0
2012-09-14 15:00:00,66.87,66.88,66.77,66.77,26400.0,50.1499,50.1574,50.0749,50.0749,26400.0
2012-09-14 15:10:00,66.78,66.79,66.68,66.72,33400.0,50.0824,50.0899,50.0074,50.0374,33400.0
2012-09-14 15:20:00,66.73,66.75,66.61,66.64,37900.0,50.0449,50.0599,49.9549,49.9774,37900.0
2012-09-14 15:30:00,66.65,66.71,66.61,66.7,55800.0,49.9849,50.0299,49.9549,50.0224,55800.0
2012-09-14 15:40:00,66.7,66.74,66.51,66.52,83800.0,50.0224,50.0524,49.8799,49.8874,83800.0
2012-09-14 15:50:00,66.52,66.78,66.52,66.78,162900.0,49.8874,50.0824,49.8874,50.0824,162900.0
2012-09-17 09:30:00,66.57,66.87,66.56,66.83,34300.0,49.9249,50.1499,49.9174,50.1199,34300.0
2012-09-17 09:40:00,66.78,66.81,66.63,66.65,9900.0,50.0824,50.1049,49.9699,49.9849,9900.0
2012-09-17 09:50:00,66.6,66.72,66.56,66.71,12100.0,49.9474,50.0374,49.9174,50.0299,12100.0
2012-09-17 10:00:00,66.69,66.81,66.67,66.81,14700.0,50.0149,50.1049,49.9999,50.1049,14700.0
2012-09-17 10:10:00,66.8,66.92,66.77,66.91,11200.0,50.0974,50.1874,50.0749,50.1799,11200.0
2012-09-17 10:20:00,66.9,66.92,66.8,66.83,22500.0,50.1724,50.1874,50.0974,50.1199,22500.0
2012-09-17 10:30:00,66.84,66.87,66.67,66.68,21200.0,50.1274,50.1499,49.9999,50.0074,21200.0
2012-09-17 10:40:00,66.66,66.83,66.64,66.83,22200.0,49.9924,50.1199,49.9774,50.1199,22200.0
2012-09-17 10:50:00,66.83,66.86,66.73,66.85,27200.0,50.1199,50.1424,50.0449,50.1349,27200.0
2012-09-17 11:00:00,66.84,66.95,66.83,66.92,37300.0,50.1274,50.2099,50.1199,50.1874,37300.0
2012-09-17 11:10:00,66.92,66.97,66.89,66.9,18700.0,50.1874,50.2249,50.1649,50.1724,18700.0
2012-09-17 11:20:00,66.88,66.9,66.79,66.8,23000.0,50.1574,50.1724,50.0899,50.0974,23000.0
2012-09-17 11:30:00,66.8,66.91,66.77,66.89,56100.0,50.0974,50.1799,50.0749,50.1649,56100.0
2012-09-17 11:40:00,66.89,67.0,66.88,67.0,49600.0,50.1649,50.2474,50.1574,50.2474,49600.0
2012-09-17 11:50:00,66.99,67.1,66.88,66.88,38300.0,50.2399,50.3224,50.1574,50.1574,38300.0
2012-09-17 12:00:00,66.88,66.91,66.82,66.89,16800.0,50.1574,50.1799,50.1124,50.1649,16800.0
2012-09-17 12:10:00,66.91,66.93,66.87,66.87,10300.0,50.1799,50.1949,50.1499,50.1499,10300.0
2012-09-17 12:20:00,66.88,66.97,66.86,66.95,31600.0,50.1574,50.2249,50.1424,50.2099,31600.0
2012-09-17 12:30:00,66.93,66.94,66.83,66.91,33900.0,50.1949,50.2024,50.1199,50.1799,33900.0
2012-09-17 12:40:00,66.92,66.92,66.84,66.89,15200.0,50.1874,50.1874,50.1274,50.1649,15200.0
2012-09-17 12:50:00,66.89,66.91,66.83,66.85,28800.0,50.1649,50.1799,50.1199,50.1349,28800.0
2012-09-17 13:00:00,66.85,66.85,66.77,66.8,12500.0,50.1349,50.1349,50.0749,50.0974,12500.0
2012-09-17 13:10:00,66.8,66.84,66.76,66.78,8200.0,50.0974,50.1274,50.0674,50.0824,8200.0
2012-09-17 13:20:00,66.78,66.8,66.71,66.76,20300.0,50.0824,50.0974,50.0299,50.0674,20300.0
2012-09-17 13:30:00,66.77,66.77,66.68,66.72,25900.0,50.0749,50.0749,50.0074,50.0374,25900.0
2012-09-17 13:40:00,66.72,66.73,66.67,66.67,13300.0,50.0374,50.0449,49.9999,49.9999,13300.0
2012-09-17 13:50:00,66.68,66.68,66.61,66.62,18100.0,50.0074,50.0074,49.9549,49.9624,18100.0
2012-09-17 14:00:00,66.63,66.67,66.56,66.6,19300.0,49.9699,49.9999,49.9174,49.9474,19300.0
2012-09-17 14:10:00,66.59,66.65,66.55,66.65,12900.0,49.9399,49.9849,49.9099,49.9849,12900.0
2012-09-17 14:20:00,66.66,66.72,66.62,66.67,16800.0,49.9924,50.0374,49.9624,49.9999,16800.0
2012-09-17 14:30:00,66.67,66.67,66.54,66.6,22300.0,49.9999,49.9999,49.9024,49.9474,22300.0
2012-09-17 14:40:00,66.59,66.6,66.54,66.59,18200.0,49.9399,49.9474,49.9024,49.9399,18200.0
2012-09-17 14:50:00,66.58,66.58,66.53,66.54,14200.0,49.9324,49.9324,49.8949,49.9024,14200.0
2012-09-17 15:00:00,66.55,66.6,66.54,66.59,12000.0,49.9099,49.9474,49.9024,49.9399,12000.0
2012-09-17 15:10:00,66.57,66.59,66.52,66.53,15500.0,49.9249,49.9399,49.8874,49.8949,15500.0
2012-09-17 15:20:00,66.52,66.53,66.44,66.44,26400.0,49.8874,49.8949,49.8274,49.8274,26400.0
2012-09-17 15:30:00,66.44,66.54,66.42,66.54,21700.0,49.8274,49.9024,49.8124,49.9024,21700.0
2012-09-17 15:40:00,66.53,66.59,66.5,66.59,31300.0,49.8949,49.9399,49.8724,49.9399,31300.0
2012-09-17 15:50:00,66.58,66.64,66.56,66.62,53400.0,49.9324,49.9774,49.9174,49.9624,53400.0
2012-09-18 09:30:00,66.58,66.73,66.46,66.62,31100.0,49.9324,50.0449,49.8424,49.9624,31100.0
2012-09-18 09:40:00,66.56,66.68,66.46,66.64,21000.0,49.9174,50.0074,49.8424,49.9774,21000.0
2012-09-18 09:50:00,66.65,66.78,66.63,66.69,43600.0,49.9849,50.0824,49.9699,50.0149,43600.0
2012-09-18 10:00:00,66.73,66.8,66.63,66.66,19000.0,50.0449,50.0974,49.9699,49.9924,19000.0
2012-09-18 10:10:00,66.66,66.74,66.66,66.7,18800.0,49.9924,50.0524,49.9924,50.0224,18800.0
2012-09-18 10:20:00,66.71,66.75,66.68,66.73,19500.0,50.0299,50.0599,50.0074,50.0449,19500.0
2012-09-18 10:30:00,66.71,66.81,66.69,66.81,11800.0,50.0299,50.1049,50.0149,50.1049,11800.0
2012-09-18 10:40:00,66.78,66.81,66.67,66.72,25200.0,50.0824,50.1049,49.9999,50.0374,25200.0
2012-09-18 10:50:00,66.71,66.77,66.64,66.75,27500.0,50.0299,50.0749,49.9774,50.0599,27500.0
2012-09-18 11:00:00,66.77,66.8,66.66,66.71,38600.0,50.0749,50.0974,49.9924,50.0299,38600.0
2012-09-18 11:10:00,66.71,66.81,66.7,66.81,18700.0,50.0299,50.1049,50.0224,50.1049,18700.0
2012-09-18 11:20:00,66.8,66.84,66.79,66.83,13100.0,50.0974,50.1274,50.0899,50.1199,13100.0
2012-09-18 11:30:00,66.83,66.84,66.71,66.8,14600.0,50.1199,50.1274,50.0299,50.0974,14600.0
2012-09-18 11:40:00,66.76,66.77,66.62,66.62,11300.0,50.0674,50.0749,49.9624,49.9624,11300.0
2012-09-18 11:50:00,66.61,66.65,66.54,66.56,16800.0,49.9549,49.9849,49.9024,49.9174,16800.0
2012-09-18 12:00:00,66.57,66.63,66.57,66.59,13700.0,49.9249,49.9699,49.9249,49.9399,13700.0
2012-09-18 12:10:00,66.59,66.64,66.55,66.56,19400.0,49.9399,49.9774,49.9099,49.9174,19400.0
2012-09-18 12:20:00,66.56,66.56,66.48,66.48,10300.0,49.9174,49.9174,49.8574,49.8574,10300.0
2012-09-18 12:30:00,66.49,66.54,66.42,66.48,19200.0,49.8649,49.9024,49.8124,49.8574,19200.0
2012-09-18 12:40:00,66.49,66.49,66.46,66.48,9100.0,49.8649,49.8649,49.8424,49.8574,9100.0
2012-09-18 12:50:00,66.47,66.55,66.46,66.52,8000.0,49.8499,49.9099,49.8424,49.8874,8000.0
2012-09-18 13:00:00,66.5,66.52,66.42,66.51,15100.0,49.8724,49.8874,49.8124,49.8799,15100.0
2012-09-18 13:10:00,66.51,66.6,66.5,66.56,10000.0,49.8799,49.9474,49.8724,49.9174,10000.0
2012-09-18 13:20:00,66.56,66.57,66.48,66.48,23000.0,49.9174,49.9249,49.8574,49.8574,23000.0
2012-09-18 13:30:00,66.48,66.49,66.42,66.44,16500.0,49.8574,49.8649,49.8124,49.8274,16500.0
2012-09-18 13:40:00,66.44,66.47,66.42,66.45,11200.0,49.8274,49.8499,49.8124,49.8349,11200.0
2012-09-18 13:50:00,66.46,66.48,66.41,66.48,12600.0,49.8424,49.8574,49.8049,49.8574,12600.0
2012-09-18 14:00:00,66.48,66.57,66.46,66.5,15600.0,49.8574,49.9249,49.8424,49.8724,15600.0
2012-09-18 14:10:00,66.49,66.57,66.47,66.52,17500.0,49.8649,49.9249,49.8499,49.8874,17500.0
2012-09-18 14:20:00,66.52,66.54,66.48,66.5,18400.0,49.8874,49.9024,49.8574,49.8724,18400.0
2012-09-18 14:30:00,66.5,66.52,66.46,66.48,15200.0,49.8724,49.8874,49.8424,49.8574,15200.0
2012-09-18 14:40:00,66.48,66.57,66.48,66.55,17600.0,49.8574,49.9249,49.8574,49.9099,17600.0
2012-09-18 14:50:00,66.54,66.56,66.49,66.55,17500.0,49.9024,49.9174,49.8649,49.9099,17500.0
2012-09-18 15:00:00,66.54,66.6,66.52,66.54,24500.0,49.9024,49.9474,49.8874,49.9024,24500.0
2012-09-18 15:10:00,66.54,66.64,66.52,66.53,23700.0,49.9024,49.9774,49.8874,49.8949,23700.0
2012-09-18 15:20:00,66.53,66.59,66.49,66.59,22900.0,49.8949,49.9399,49.8649,49.9399,22900.0
2012-09-18 15:30:00,66.6,66.67,66.58,66.61,37500.0,49.9474,49.9999,49.9324,49.9549,37500.0
2012-09-18 15:40:00,66.6,66.63,66.51,66.61,44200.0,49.9474,49.9699,49.8799,49.9549,44200.0
2012-09-18 15:50:00,66.61,66.66,66.55,66.64,100200.0,49.9549,49.9924,49.9099,49.9774,100200.0
2012-09-19 09:30:00,66.55,66.75,66.11,66.19,39000.0,49.9099,50.0599,49.5799,49.6399,39000.0
2012-09-19 09:40:00,66.2,66.33,66.13,66.28,12300.0,49.6474,49.7449,49.5949,49.7074,12300.0
2012-09-19 09:50:00,66.26,66.26,66.0,66.16,23500.0,49.6924,49.6924,49.4974,49.6174,23500.0
2012-09-19 10:00:00,66.16,66.56,66.15,66.48,22000.0,49.6174,49.9174,49.6099,49.8574,22000.0
2012-09-19 10:10:00,66.48,66.5,66.42,66.45,13900.0,49.8574,49.8724,49.8124,49.8349,13900.0
2012-09-19 10:20:00,66.46,66.46,66.35,66.35,11200.0,49.8424,49.8424,49.7599,49.7599,11200.0
2012-09-19 10:30:00,66.34,66.36,66.29,66.35,33100.0,49.7524,49.7674,49.7149,49.7599,33100.0
2012-09-19 10:40:00,66.37,66.43,66.34,66.41,23700.0,49.7749,49.8199,49.7524,49.8049,23700.0
2012-09-19 10:50:00,66.44,66.46,66.35,66.35,27600.0,49.8274,49.8424,49.7599,49.7599,27600.0
2012-09-19 11:00:00,66.34,66.44,66.3,66.41,17800.0,49.7524,49.8274,49.7224,49.8049,17800.0
2012-09-19 11:10:00,66.41,66.42,66.36,66.4,11100.0,49.8049,49.8124,49.7674,49.7974,11100.0
2012-09-19 11:20:00,66.4,66.5,66.4,66.49,8400.0,49.7974,49.8724,49.7974,49.8649,8400.0
2012-09-19 11:30:00,66.48,66.49,66.42,66.47,22700.0,49.8574,49.8649,49.8124,49.8499,22700.0
2012-09-19 11:40:00,66.47,66.58,66.45,66.58,18100.0,49.8499,49.9324,49.8349,49.9324,18100.0
2012-09-19 11:50:00,66.58,66.62,66.5,66.51,12200.0,49.9324,49.9624,49.8724,49.8799,12200.0
2012-09-19 12:00:00,66.49,66.56,66.48,66.49,13300.0,49.8649,49.9174,49.8574,49.8649,13300.0
2012-09-19 12:10:00,66.49,66.51,66.47,66.49,12100.0,49.8649,49.8799,49.8499,49.8649,12100.0
2012-09-19 12:20:00,66.49,66.54,66.42,66.54,26500.0,49.8649,49.9024,49.8124,49.9024,26500.0
2012-09-19 12:30:00,66.54,66.54,66.49,66.52,13300.0,49.9024,49.9024,49.8649,49.8874,13300.0
2012-09-19 12:40:00,66.51,66.55,66.51,66.53,6100.0,49.8799,49.9099,49.8799,49.8949,6100.0
2012-09-19 12:50:00,66.52,66.54,66.49,66.52,14800.0,49.8874,49.9024,49.8649,49.8874,14800.0
2012-09-19 13:00:00,66.54,66.59,66.54,66.56,6900.0,49.9024,49.9399,49.9024,49.9174,6900.0
2012-09-19 13:10:00,66.57,66.62,66.56,66.56,7900.0,49.9249,49.9624,49.9174,49.9174,7900.0
2012-09-19 13:20:00,66.56,66.56,66.5,66.5,10100.0,49.9174,49.9174,49.8724,49.8724,10100.0
2012-09-19 13:30:00,66.52,66.6,66.5,66.5,11000.0,49.8874,49.9474,49.8724,49.8724,11000.0
2012-09-19 13:40:00,66.5,66.6,66.5,66.55,21200.0,49.8724,49.9474,49.8724,49.9099,21200.0
2012-09-19 13:50:00,66.55,66.59,66.54,66.56,8100.0,49.9099,49.9399,49.9024,49.9174,8100.0
2012-09-19 14:00:00,66.57,66.59,66.52,66.58,28100.0,49.9249,49.9399,49.8874,49.9324,28100.0
2012-09-19 14:10:00,66.58,66.59,66.57,66.59,7500.0,49.9324,49.9399,49.9249,49.9399,7500.0
2012-09-19 14:20:00,66.6,66.68,66.6,66.64,19300.0,49.9474,50.0074,49.9474,49.9774,19300.0
2012-09-19 14:30:00,66.65,66.67,66.58,66.58,20200.0,49.9849,49.9999,49.9324,49.9324,20200.0
2012-09-19 14:40:00,66.59,66.65,66.55,66.62,19200.0,49.9399,49.9849,49.9099,49.9624,19200.0
2012-09-19 14:50:00,66.62,66.63,66.55,66.63,22300.0,49.9624,49.9699,49.9099,49.9699,22300.0
2012-09-19 15:00:00,66.62,66.63,66.54,66.57,17200.0,49.9624,49.9699,49.9024,49.9249,17200.0
2012-09-19 15:10:00,66.58,66.64,66.58,66.6,21800.0,49.9324,49.9774,49.9324,49.9474,21800.0
2012-09-19 15:20:00,66.58,66.6,66.53,66.56,32600.0,49.9324,49.9474,49.8949,49.9174,32600.0
2012-09-19 15:30:00,66.55,66.58,66.5,66.58,35800.0,49.9099,49.9324,49.8724,49.9324,35800.0
2012-09-19 15:40:00,66.59,66.67,66.58,66.6,58600.0,49.9399,49.9999,49.9324,49.9474,58600.0
2012-09-19 15:50:00,66.6,66.62,66.5,66.52,139100.0,49.9474,49.9624,49.8724,49.8874,139100.0
2012-09-20 09:30:00,66.14,66.38,66.0,66.06,41900.0,49.6024,49.7824,49.4974,49.5424,41900.0
2012-09-20 09:40:00,66.07,66.12,66.06,66.06,19100.0,49.5499,49.5874,49.5424,49.5424,19100.0
2012-09-20 09:50:00,66.05,66.06,65.88,66.0,29900.0,49.5349,49.5424,49.4074,49.4974,29900.0
2012-09-20 10:00:00,66.03,66.11,65.99,66.07,31700.0,49.5199,49.5799,49.4899,49.5499,31700.0
2012-09-20 10:10:00,66.03,66.07,65.95,65.97,25200.0,49.5199,49.5499,49.4599,49.4749,25200.0
2012-09-20 10:20:00,65.96,65.96,65.87,65.89,13300.0,49.4674,49.4674,49.3999,49.4149,13300.0
2012-09-20 10:30:00,65.92,66.0,65.91,66.0,22800.0,49.4374,49.4974,49.4299,49.4974,22800.0
2012-09-20 10:40:00,66.0,66.0,65.86,65.93,28000.0,49.4974,49.4974,49.3924,49.4449,28000.0
2012-09-20 10:50:00,65.92,65.97,65.88,65.92,31900.0,49.4374,49.4749,49.4074,49.4374,31900.0
2012-09-20 11:00:00,65.95,66.01,65.85,65.87,20300.0,49.4599,49.5049,49.3849,49.3999,20300.0
2012-09-20 11:10:00,65.87,65.98,65.87,65.95,29900.0,49.3999,49.4824,49.3999,49.4599,29900.0
2012-09-20 11:20:00,65.95,65.98,65.88,65.9,62000.0,49.4599,49.4824,49.4074,49.4224,62000.0
2012-09-20 11:30:00,65.9,66.0,65.89,65.98,8400.0,49.4224,49.4974,49.4149,49.4824,8400.0
2012-09-20 11:40:00,66.0,66.03,65.99,65.99,15200.0,49.4974,49.5199,49.4899,49.4899,15200.0
2012-09-20 11:50:00,66.0,66.03,65.97,65.97,10100.0,49.4974,49.5199,49.4749,49.4749,10100.0
2012-09-20 12:00:00,65.98,66.11,65.98,66.08,19300.0,49.4824,49.5799,49.4824,49.5574,19300.0
2012-09-20 12:10:00,66.07,66.09,66.01,66.09,23900.0,49.5499,49.5649,49.5049,49.5649,23900.0
2012-09-20 12:20:00,66.08,66.11,66.05,66.09,21200.0,49.5574,49.5799,49.5349,49.5649,21200.0
2012-09-20 12:30:00,66.08,66.09,66.05,66.07,12700.0,49.5574,49.5649,49.5349,49.5499,12700.0
2012-09-20 12:40:00,66.04,66.05,65.96,65.96,11300.0,49.5274,49.5349,49.4674,49.4674,11300.0
2012-09-20 12:50:00,65.96,66.0,65.94,66.0,18000.0,49.4674,49.4974,49.4524,49.4974,18000.0
2012-09-20 13:00:00,65.99,66.03,65.97,65.99,15000.0,49.4899,49.5199,49.4749,49.4899,15000.0
2012-09-20 13:10:00,66.01,66.08,66.0,66.07,9400.0,49.5049,49.5574,49.4974,49.5499,9400.0
2012-09-20 13:20:00,66.08,66.1,66.06,66.1,9200.0,49.5574,49.5724,49.5424,49.5724,9200.0
2012-09-20 13:30:00,66.11,66.2,66.11,66.2,13300.0,49.5799,49.6474,49.5799,49.6474,13300.0
2012-09-20 13:40:00,66.19,66.2,66.15,66.17,15600.0,49.6399,49.6474,49.6099,49.6249,15600.0
2012-09-20 13:50:00,66.17,66.19,66.06,66.08,19100.0,49.6249,49.6399,49.5424,49.5574,19100.0
2012-09-20 14:00:00,66.07,66.17,66.05,66.14,16400.0,49.5499,49.6249,49.5349,49.6024,16400.0
2012-09-20 14:10:00,66.14,66.2,66.14,66.14,17300.0,49.6024,49.6474,49.6024,49.6024,17300.0
2012-09-20 14:20:00,66.13,66.27,66.11,66.22,27800.0,49.5949,49.6999,49.5799,49.6624,27800.0
2012-09-20 14:30:00,66.2,66.25,66.12,66.13,17600.0,49.6474,49.6849,49.5874,49.5949,17600.0
2012-09-20 14:40:00,66.13,66.15,66.08,66.09,23100.0,49.5949,49.6099,49.5574,49.5649,23100.0
2012-09-20 14:50:00,66.09,66.16,66.06,66.14,27500.0,49.5649,49.6174,49.5424,49.6024,27500.0
2012-09-20 15:00:00,66.12,66.21,66.12,66.13,30200.0,49.5874,49.6549,49.5874,49.5949,30200.0
2012-09-20 15:10:00,66.13,66.16,66.08,66.16,22700.0,49.5949,49.6174,49.5574,49.6174,22700.0
2012-09-20 15:20:00,66.17,66.29,66.16,66.28,32400.0,49.6249,49.7149,49.6174,49.7074,32400.0
2012-09-20 15:30:00,66.28,66.31,66.23,66.25,61700.0,49.7074,49.7299,49.6699,49.6849,61700.0
2012-09-20 15:40:00,66.24,66.3,66.22,66.24,69900.0,49.6774,49.7224,49.6624,49.6774,69900.0
2012-09-20 15:50:00,66.25,66.33,66.24,66.31,112400.0,49.6849,49.7449,49.6774,49.7299,112400.0
2012-09-21 09:30:00,66.48,66.49,66.23,66.34,365100.0,49.8574,49.8649,49.6699,49.7524,365100.0
2012-09-21 09:40:00,66.34,66.34,66.13,66.2,19400.0,49.7524,49.7524,49.5949,49.6474,19400.0
2012-09-21 09:50:00,66.2,66.35,66.16,66.34,19600.0,49.6474,49.7599,49.6174,49.7524,19600.0
2012-09-21 10:00:00,66.31,66.51,66.28,66.48,28100.0,49.7299,49.8799,49.7074,49.8574,28100.0
2012-09-21 10:10:00,66.5,66.58,66.46,66.53,34300.0,49.8724,49.9324,49.8424,49.8949,34300.0
2012-09-21 10:20:00,66.5,66.65,66.5,66.65,23300.0,49.8724,49.9849,49.8724,49.9849,23300.0
2012-09-21 10:30:00,66.66,66.8,66.66,66.8,33100.0,49.9924,50.0974,49.9924,50.0974,33100.0
2012-09-21 10:40:00,66.79,66.79,66.67,66.73,19200.0,50.0899,50.0899,49.9999,50.0449,19200.0
2012-09-21 10:50:00,66.74,66.78,66.72,66.75,26000.0,50.0524,50.0824,50.0374,50.0599,26000.0
2012-09-21 11:00:00,66.74,66.83,66.72,66.78,18700.0,50.0524,50.1199,50.0374,50.0824,18700.0
2012-09-21 11:10:00,66.77,66.78,66.68,66.72,35800.0,50.0749,50.0824,50.0074,50.0374,35800.0
2012-09-21 11:20:00,66.72,66.73,66.61,66.63,21900.0,50.0374,50.0449,49.9549,49.9699,21900.0
2012-09-21 11:30:00,66.63,66.65,66.58,66.61,12200.0,49.9699,49.9849,49.9324,49.9549,12200.0
2012-09-21 11:40:00,66.59,66.65,66.57,66.64,11100.0,49.9399,49.9849,49.9249,49.9774,11100.0
2012-09-21 11:50:00,66.66,66.66,66.61,66.63,20500.0,49.9924,49.9924,49.9549,49.9699,20500.0
2012-09-21 12:00:00,66.61,66.66,66.55,66.55,10300.0,49.9549,49.9924,49.9099,49.9099,10300.0
2012-09-21 12:10:00,66.54,66.56,66.53,66.53,8800.0,49.9024,49.9174,49.8949,49.8949,8800.0
2012-09-21 12:20:00,66.54,66.54,66.47,66.47,10300.0,49.9024,49.9024,49.8499,49.8499,10300.0
2012-09-21 12:30:00,66.48,66.48,66.41,66.42,28200.0,49.8574,49.8574,49.8049,49.8124,28200.0
2012-09-21 12:40:00,66.42,66.46,66.42,66.42,11000.0,49.8124,49.8424,49.8124,49.8124,11000.0
2012-09-21 12:50:00,66.41,66.49,66.38,66.49,30700.0,49.8049,49.8649,49.7824,49.8649,30700.0
2012-09-21 13:00:00,66.5,66.55,66.5,66.53,12500.0,49.8724,49.9099,49.8724,49.8949,12500.0
2012-09-21 13:10:00,66.54,66.54,66.49,66.52,9200.0,49.9024,49.9024,49.8649,49.8874,9200.0
2012-09-21 13:20:00,66.53,66.56,66.52,66.53,14600.0,49.8949,49.9174,49.8874,49.8949,14600.0
2012-09-21 13:30:00,66.53,66.57,66.5,66.56,29700.0,49.8949,49.9249,49.8724,49.9174,29700.0
2012-09-21 13:40:00,66.57,66.59,66.52,66.54,36800.0,49.9249,49.9399,49.8874,49.9024,36800.0
2012-09-21 13:50:00,66.54,66.58,66.53,66.56,31400.0,49.9024,49.9324,49.8949,49.9174,31400.0
2012-09-21 14:00:00,66.56,66.58,66.54,66.54,35000.0,49.9174,49.9324,49.9024,49.9024,35000.0
2012-09-21 14:10:00,66.55,66.58,66.51,66.55,31100.0,49.9099,49.9324,49.8799,49.9099,31100.0
2012-09-21 14:20:00,66.56,66.57,66.46,66.56,25000.0,49.9174,49.9249,49.8424,49.9174,25000.0
2012-09-21 14:30:00,66.57,66.57,66.46,66.46,24900.0,49.9249,49.9249,49.8424,49.8424,24900.0
2012-09-21 14:40:00,66.47,66.48,66.42,66.43,26000.0,49.8499,49.8574,49.8124,49.8199,26000.0
2012-09-21 14:50:00,66.42,66.42,66.29,66.3,46000.0,49.8124,49.8124,49.7149,49.7224,46000.0
2012-09-21 15:00:00,66.3,66.3,66.25,66.26,36400.0,49.7224,49.7224,49.6849,49.6924,36400.0
2012-09-21 15:10:00,66.26,66.27,66.16,66.18,45000.0,49.6924,49.6999,49.6174,49.6324,45000.0
2012-09-21 15:20:00,66.17,66.17,66.1,66.13,52500.0,49.6249,49.6249,49.5724,49.5949,52500.0
2012-09-21 15:30:00,66.12,66.16,66.05,66.06,85400.0,49.5874,49.6174,49.5349,49.5424,85400.0
2012-09-21 15:40:00,66.06,66.21,66.06,66.1,228300.0,49.5424,49.6549,49.5424,49.5724,228300.0
2012-09-21 15:50:00,66.11,66.16,66.05,66.14,434400.0,49.5799,49.6174,49.5349,49.6024,434400.0
2012-09-24 09:30:00,65.72,66.37,65.59,65.62,46700.0,49.2874,49.7749,49.19,49.2125,46700.0
2012-09-24 09:40:00,65.61,65.63,65.24,65.26,18900.0,49.205,49.22,48.9275,48.9425,18900.0
2012-09-24 09:50:00,65.28,65.56,65.27,65.49,20200.0,48.9575,49.1675,48.95,49.115,20200.0
2012-09-24 10:00:00,65.51,65.64,65.49,65.49,21700.0,49.13,49.2275,49.115,49.115,21700.0
2012-09-24 10:10:00,65.47,65.61,65.47,65.58,21100.0,49.1,49.205,49.1,49.1825,21100.0
2012-09-24 10:20:00,65.56,65.82,65.56,65.75,27400.0,49.1675,49.3624,49.1675,49.3099,27400.0
2012-09-24 10:30:00,65.77,65.86,65.76,65.82,27500.0,49.3249,49.3924,49.3174,49.3624,27500.0
2012-09-24 10:40:00,65.83,65.88,65.81,65.84,24300.0,49.3699,49.4074,49.3549,49.3774,24300.0
2012-09-24 10:50:00,65.82,65.96,65.8,65.86,18700.0,49.3624,49.4674,49.3474,49.3924,18700.0
2012-09-24 11:00:00,65.85,65.87,65.81,65.86,34300.0,49.3849,49.3999,49.3549,49.3924,34300.0
2012-09-24 11:10:00,65.86,65.87,65.8,65.86,14800.0,49.3924,49.3999,49.3474,49.3924,14800.0
2012-09-24 11:20:00,65.89,65.91,65.84,65.91,24200.0,49.4149,49.4299,49.3774,49.4299,24200.0
2012-09-24 11:30:00,65.9,65.9,65.83,65.85,10000.0,49.4224,49.4224,49.3699,49.3849,10000.0
2012-09-24 11:40:00,65.84,65.87,65.78,65.87,14800.0,49.3774,49.3999,49.3324,49.3999,14800.0
2012-09-24 11:50:00,65.89,65.9,65.85,65.89,10600.0,49.4149,49.4224,49.3849,49.4149,10600.0
2012-09-24 12:00:00,65.89,65.89,65.79,65.8,12000.0,49.4149,49.4149,49.3399,49.3474,12000.0
2012-09-24 12:10:00,65.79,65.84,65.78,65.84,10600.0,49.3399,49.3774,49.3324,49.3774,10600.0
2012-09-24 12:20:00,65.84,65.92,65.83,65.89,22000.0,49.3774,49.4374,49.3699,49.4149,22000.0
2012-09-24 12:30:00,65.89,65.91,65.77,65.79,22200.0,49.4149,49.4299,49.3249,49.3399,22200.0
2012-09-24 12:40:00,65.82,65.92,65.79,65.92,11600.0,49.3624,49.4374,49.3399,49.4374,11600.0
2012-09-24 12:50:00,65.91,65.96,65.88,65.96,12000.0,49.4299,49.4674,49.4074,49.4674,12000.0
2012-09-24 13:00:00,65.95,65.97,65.93,65.96,21900.0,49.4599,49.4749,49.4449,49.4674,21900.0
2012-09-24 13:10:00,65.96,65.98,65.92,65.97,13200.0,49.4674,49.4824,49.4374,49.4749,13200.0
2012-09-24 13:20:00,65.97,66.0,65.95,65.99,14800.0,49.4749,49.4974,49.4599,49.4899,14800.0
2012-09-24 13:30:00,65.98,65.99,65.92,65.99,12000.0,49.4824,49.4899,49.4374,49.4899,12000.0
2012-09-24 13:40:00,65.99,66.08,65.97,66.08,22100.0,49.4899,49.5574,49.4749,49.5574,22100.0
2012-09-24 13:50:00,66.08,66.11,66.0,66.0,29800.0,49.5574,49.5799,49.4974,49.4974,29800.0
2012-09-24 14:00:00,65.99,66.12,65.97,66.1,23400.0,49.4899,49.5874,49.4749,49.5724,23400.0
2012-09-24 14:10:00,66.1,66.15,66.08,66.13,11400.0,49.5724,49.6099,49.5574,49.5949,11400.0
2012-09-24 14:20:00,66.13,66.16,66.08,66.16,13400.0,49.5949,49.6174,49.5574,49.6174,13400.0
2012-09-24 14:30:00,66.17,66.22,66.13,66.22,16400.0,49.6249,49.6624,49.5949,49.6624,16400.0
2012-09-24 14:40:00,66.21,66.35,66.21,66.31,17100.0,49.6549,49.7599,49.6549,49.7299,17100.0
2012-09-24 14:50:00,66.3,66.41,66.27,66.31,28100.0,49.7224,49.8049,49.6999,49.7299,28100.0
2012-09-24 15:00:00,66.32,66.35,66.23,66.35,23400.0,49.7374,49.7599,49.6699,49.7599,23400.0
2012-09-24 15:10:00,66.35,66.36,66.28,66.36,28200.0,49.7599,49.7674,49.7074,49.7674,28200.0
2012-09-24 15:20:00,66.35,66.42,66.34,66.42,33900.0,49.7599,49.8124,49.7524,49.8124,33900.0
2012-09-24 15:30:00,66.42,66.46,66.32,66.43,50700.0,49.8124,49.8424,49.7374,49.8199,50700.0
2012-09-24 15:40:00,66.44,66.45,66.34,66.36,46400.0,49.8274,49.8349,49.7524,49.7674,46400.0
2012-09-24 15:50:00,66.36,66.37,66.24,66.36,116900.0,49.7674,49.7749,49.6774,49.7674,116900.0
2012-09-25 09:30:00,66.5,66.5,66.22,66.24,47100.0,49.8724,49.8724,49.6624,49.6774,47100.0
2012-09-25 09:40:00,66.26,66.42,66.17,66.39,17100.0,49.6924,49.8124,49.6249,49.7899,17100.0
2012-09-25 09:50:00,66.39,66.5,66.38,66.48,25300.0,49.7899,49.8724,49.7824,49.8574,25300.0
2012-09-25 10:00:00,66.48,66.7,66.48,66.68,48200.0,49.8574,50.0224,49.8574,50.0074,48200.0
2012-09-25 10:10:00,66.69,66.93,66.56,66.9,64600.0,50.0149,50.1949,49.9174,50.1724,64600.0
2012-09-25 10:20:00,66.9,66.9,66.54,66.58,25200.0,50.1724,50.1724,49.9024,49.9324,25200.0
2012-09-25 10:30:00,66.59,66.62,66.5,66.5,29100.0,49.9399,49.9624,49.8724,49.8724,29100.0
2012-09-25 10:40:00,66.51,66.56,66.45,66.51,18200.0,49.8799,49.9174,49.8349,49.8799,18200.0
2012-09-25 10:50:00,66.51,66.54,66.49,66.52,18700.0,49.8799,49.9024,49.8649,49.8874,18700.0
2012-09-25 11:00:00,66.54,66.6,66.51,66.58,15600.0,49.9024,49.9474,49.8799,49.9324,15600.0
2012-09-25 11:10:00,66.57,66.58,66.5,66.53,16800.0,49.9249,49.9324,49.8724,49.8949,16800.0
2012-09-25 11:20:00,66.53,66.58,66.47,66.47,14100.0,49.8949,49.9324,49.8499,49.8499,14100.0
2012-09-25 11:30:00,66.47,66.48,66.37,66.4,39300.0,49.8499,49.8574,49.7749,49.7974,39300.0
2012-09-25 11:40:00,66.4,66.42,66.36,66.4,16800.0,49.7974,49.8124,49.7674,49.7974,16800.0
2012-09-25 11:50:00,66.39,66.43,66.36,66.42,22900.0,49.7899,49.8199,49.7674,49.8124,22900.0
2012-09-25 12:00:00,66.4,66.44,66.35,66.4,16000.0,49.7974,49.8274,49.7599,49.7974,16000.0
2012-09-25 12:10:00,66.4,66.42,66.36,66.4,18200.0,49.7974,49.8124,49.7674,49.7974,18200.0
2012-09-25 12:20:00,66.4,66.43,66.38,66.42,8100.0,49.7974,49.8199,49.7824,49.8124,8100.0
2012-09-25 12:30:00,66.41,66.48,66.4,66.43,47400.0,49.8049,49.8574,49.7974,49.8199,47400.0
2012-09-25 12:40:00,66.41,66.51,66.4,66.49,104500.0,49.8049,49.8799,49.7974,49.8649,104500.0
2012-09-25 12:50:00,66.49,66.68,66.49,66.66,39200.0,49.8649,50.0074,49.8649,49.9924,39200.0
2012-09-25 13:00:00,66.65,66.66,66.57,66.58,50600.0,49.9849,49.9924,49.9249,49.9324,50600.0
2012-09-25 13:10:00,66.58,66.62,66.56,66.57,40900.0,49.9324,49.9624,49.9174,49.9249,40900.0
2012-09-25 13:20:00,66.57,66.61,66.57,66.58,28500.0,49.9249,49.9549,49.9249,49.9324,28500.0
2012-09-25 13:30:00,66.57,66.66,66.55,66.59,30100.0,49.9249,49.9924,49.9099,49.9399,30100.0
2012-09-25 13:40:00,66.59,66.6,66.47,66.5,28900.0,49.9399,49.9474,49.8499,49.8724,28900.0
2012-09-25 13:50:00,66.5,66.63,66.5,66.63,29600.0,49.8724,49.9699,49.8724,49.9699,29600.0
2012-09-25 14:00:00,66.62,66.63,66.53,66.56,20700.0,49.9624,49.9699,49.8949,49.9174,20700.0
2012-09-25 14:10:00,66.56,66.59,66.5,66.53,32400.0,49.9174,49.9399,49.8724,49.8949,32400.0
2012-09-25 14:20:00,66.52,66.54,66.48,66.53,40200.0,49.8874,49.9024,49.8574,49.8949,40200.0
2012-09-25 14:30:00,66.52,66.55,66.5,66.53,28900.0,49.8874,49.9099,49.8724,49.8949,28900.0
2012-09-25 14:40:00,66.52,66.55,66.5,66.53,50300.0,49.8874,49.9099,49.8724,49.8949,50300.0
2012-09-25 14:50:00,66.53,66.56,66.49,66.51,33600.0,49.8949,49.9174,49.8649,49.8799,33600.0
2012-09-25 15:00:00,66.5,66.54,66.48,66.5,69200.0,49.8724,49.9024,49.8574,49.8724,69200.0
2012-09-25 15:10:00,66.5,66.56,66.45,66.5,113900.0,49.8724,49.9174,49.8349,49.8724,113900.0
2012-09-25 15:20:00,66.51,66.64,66.5,66.61,60300.0,49.8799,49.9774,49.8724,49.9549,60300.0
2012-09-25 15:30:00,66.61,66.66,66.52,66.55,134800.0,49.9549,49.9924,49.8874,49.9099,134800.0
2012-09-25 15:40:00,66.55,66.58,66.51,66.55,165600.0,49.9099,49.9324,49.8799,49.9099,165600.0
2012-09-25 15:50:00,66.55,66.56,66.44,66.46,260300.0,49.9099,49.9174,49.8274,49.8424,260300.0
2012-09-26 09:30:00,66.59,66.86,66.53,66.86,87900.0,49.9399,50.1424,49.8949,50.1424,87900.0
2012-09-26 09:40:00,66.85,67.0,66.62,66.98,36300.0,50.1349,50.2474,49.9624,50.2324,36300.0
2012-09-26 09:50:00,67.0,67.17,66.96,67.11,74400.0,50.2474,50.3749,50.2174,50.3299,74400.0
2012-09-26 10:00:00,67.1,67.19,67.02,67.05,43800.0,50.3224,50.3899,50.2624,50.2849,43800.0
2012-09-26 10:10:00,67.06,67.07,66.9,66.98,34500.0,50.2924,50.2999,50.1724,50.2324,34500.0
2012-09-26 10:20:00,66.97,67.09,66.89,66.97,56200.0,50.2249,50.3149,50.1649,50.2249,56200.0
2012-09-26 10:30:00,66.98,67.01,66.83,66.87,40600.0,50.2324,50.2549,50.1199,50.1499,40600.0
2012-09-26 10:40:00,66.87,66.95,66.81,66.94,52900.0,50.1499,50.2099,50.1049,50.2024,52900.0
2012-09-26 10:50:00,66.93,66.97,66.84,66.84,41000.0,50.1949,50.2249,50.1274,50.1274,41000.0
2012-09-26 11:00:00,66.83,66.91,66.83,66.89,39900.0,50.1199,50.1799,50.1199,50.1649,39900.0
2012-09-26 11:10:00,66.89,66.98,66.84,66.98,33500.0,50.1649,50.2324,50.1274,50.2324,33500.0
2012-09-26 11:20:00,66.98,67.01,66.92,66.95,27800.0,50.2324,50.2549,50.1874,50.2099,27800.0
2012-09-26 11:30:00,66.96,66.96,66.78,66.89,55300.0,50.2174,50.2174,50.0824,50.1649,55300.0
2012-09-26 11:40:00,66.89,67.12,66.89,66.96,15300.0,50.1649,50.3374,50.1649,50.2174,15300.0
2012-09-26 11:50:00,66.95,67.03,66.9,67.0,20400.0,50.2099,50.2699,50.1724,50.2474,20400.0
2012-09-26 12:00:00,67.0,67.11,66.99,67.1,23000.0,50.2474,50.3299,50.2399,50.3224,23000.0
2012-09-26 12:10:00,67.1,67.15,67.04,67.04,23700.0,50.3224,50.3599,50.2774,50.2774,23700.0
2012-09-26 12:20:00,67.03,67.09,66.99,66.99,52100.0,50.2699,50.3149,50.2399,50.2399,52100.0
2012-09-26 12:30:00,67.0,67.04,66.98,67.02,36200.0,50.2474,50.2774,50.2324,50.2624,36200.0
2012-09-26 12:40:00,67.01,67.01,66.96,66.96,21100.0,50.2549,50.2549,50.2174,50.2174,21100.0
2012-09-26 12:50:00,66.96,67.04,66.93,67.0,36500.0,50.2174,50.2774,50.1949,50.2474,36500.0
2012-09-26 13:00:00,67.01,67.03,66.93,67.0,23000.0,50.2549,50.2699,50.1949,50.2474,23000.0
2012-09-26 13:10:00,66.99,66.99,66.93,66.98,20400.0,50.2399,50.2399,50.1949,50.2324,20400.0
2012-09-26 13:20:00,66.97,67.01,66.95,66.99,18700.0,50.2249,50.2549,50.2099,50.2399,18700.0
2012-09-26 13:30:00,66.99,67.01,66.9,66.9,32400.0,50.2399,50.2549,50.1724,50.1724,32400.0
2012-09-26 13:40:00,66.9,66.91,66.84,66.85,34800.0,50.1724,50.1799,50.1274,50.1349,34800.0
2012-09-26 13:50:00,66.86,66.93,66.85,66.9,27300.0,50.1424,50.1949,50.1349,50.1724,27300.0
2012-09-26 14:00:00,66.9,67.03,66.89,67.0,30400.0,50.1724,50.2699,50.1649,50.2474,30400.0
2012-09-26 14:10:00,67.0,67.0,66.93,66.99,25400.0,50.2474,50.2474,50.1949,50.2399,25400.0
2012-09-26 14:20:00,66.99,67.06,66.97,66.98,34200.0,50.2399,50.2924,50.2249,50.2324,34200.0
2012-09-26 14:30:00,66.98,67.0,66.93,66.95,32500.0,50.2324,50.2474,50.1949,50.2099,32500.0
2012-09-26 14:40:00,66.94,66.96,66.89,66.93,28700.0,50.2024,50.2174,50.1649,50.1949,28700.0
2012-09-26 14:50:00,66.93,66.98,66.89,66.98,39700.0,50.1949,50.2324,50.1649,50.2324,39700.0
2012-09-26 15:00:00,66.98,66.98,66.79,66.85,42300.0,50.2324,50.2324,50.0899,50.1349,42300.0
2012-09-26 15:10:00,66.84,66.93,66.78,66.89,39200.0,50.1274,50.1949,50.0824,50.1649,39200.0
2012-09-26 15:20:00,66.88,66.93,66.81,66.81,29100.0,50.1574,50.1949,50.1049,50.1049,29100.0
2012-09-26 15:30:00,66.81,66.85,66.69,66.73,41800.0,50.1049,50.1349,50.0149,50.0449,41800.0
2012-09-26 15:40:00,66.73,66.74,66.59,66.61,59500.0,50.0449,50.0524,49.9399,49.9549,59500.0
2012-09-26 15:50:00,66.62,66.67,66.58,66.61,151500.0,49.9624,49.9999,49.9324,49.9549,151500.0
2012-09-27 09:30:00,66.77,66.89,66.56,66.7,52600.0,50.0749,50.1649,49.9174,50.0224,52600.0
2012-09-27 09:40:00,66.7,66.73,66.66,66.7,32200.0,50.0224,50.0449,49.9924,50.0224,32200.0
2012-09-27 09:50:00,66.71,66.74,66.59,66.71,47000.0,50.0299,50.0524,49.9399,50.0299,47000.0
2012-09-27 10:00:00,66.67,66.69,66.48,66.55,21800.0,49.9999,50.0149,49.8574,49.9099,21800.0
2012-09-27 10:10:00,66.55,66.61,66.5,66.58,28600.0,49.9099,49.9549,49.8724,49.9324,28600.0
2012-09-27 10:20:00,66.57,66.57,66.42,66.48,28700.0,49.9249,49.9249,49.8124,49.8574,28700.0
2012-09-27 10:30:00,66.47,66.47,66.21,66.21,61800.0,49.8499,49.8499,49.6549,49.6549,61800.0
2012-09-27 10:40:00,66.21,66.23,66.15,66.17,31200.0,49.6549,49.6699,49.6099,49.6249,31200.0
2012-09-27 10:50:00,66.18,66.21,66.11,66.21,33600.0,49.6324,49.6549,49.5799,49.6549,33600.0
2012-09-27 11:00:00,66.23,66.35,66.23,66.25,25500.0,49.6699,49.7599,49.6699,49.6849,25500.0
2012-09-27 11:10:00,66.25,66.29,66.2,66.27,21500.0,49.6849,49.7149,49.6474,49.6999,21500.0
2012-09-27 11:20:00,66.3,66.36,66.16,66.33,23500.0,49.7224,49.7674,49.6174,49.7449,23500.0
2012-09-27 11:30:00,66.33,66.33,66.2,66.25,19700.0,49.7449,49.7449,49.6474,49.6849,19700.0
2012-09-27 11:40:00,66.26,66.26,66.2,66.2,35700.0,49.6924,49.6924,49.6474,49.6474,35700.0
2012-09-27 11:50:00,66.21,66.36,66.17,66.35,20500.0,49.6549,49.7674,49.6249,49.7599,20500.0
2012-09-27 12:00:00,66.37,66.5,66.34,66.46,16000.0,49.7749,49.8724,49.7524,49.8424,16000.0
2012-09-27 12:10:00,66.46,66.5,66.41,66.42,17100.0,49.8424,49.8724,49.8049,49.8124,17100.0
2012-09-27 12:20:00,66.43,66.56,66.36,66.5,37900.0,49.8199,49.9174,49.7674,49.8724,37900.0
2012-09-27 12:30:00,66.5,66.56,66.45,66.48,14800.0,49.8724,49.9174,49.8349,49.8574,14800.0
2012-09-27 12:40:00,66.49,66.51,66.47,66.47,12900.0,49.8649,49.8799,49.8499,49.8499,12900.0
2012-09-27 12:50:00,66.46,66.52,66.41,66.44,11400.0,49.8424,49.8874,49.8049,49.8274,11400.0
2012-09-27 13:00:00,66.45,66.48,66.44,66.48,6600.0,49.8349,49.8574,49.8274,49.8574,6600.0
2012-09-27 13:10:00,66.48,66.54,66.47,66.49,19700.0,49.8574,49.9024,49.8499,49.8649,19700.0
2012-09-27 13:20:00,66.49,66.52,66.49,66.5,7000.0,49.8649,49.8874,49.8649,49.8724,7000.0
2012-09-27 13:30:00,66.51,66.61,66.49,66.59,15000.0,49.8799,49.9549,49.8649,49.9399,15000.0
2012-09-27 13:40:00,66.59,66.66,66.59,66.64,10500.0,49.9399,49.9924,49.9399,49.9774,10500.0
2012-09-27 13:50:00,66.63,66.66,66.56,66.64,19100.0,49.9699,49.9924,49.9174,49.9774,19100.0
2012-09-27 14:00:00,66.64,66.66,66.6,66.61,28100.0,49.9774,49.9924,49.9474,49.9549,28100.0
2012-09-27 14:10:00,66.61,66.68,66.61,66.67,10700.0,49.9549,50.0074,49.9549,49.9999,10700.0
2012-09-27 14:20:00,66.67,66.68,66.61,66.61,19200.0,49.9999,50.0074,49.9549,49.9549,19200.0
2012-09-27 14:30:00,66.61,66.65,66.59,66.63,21600.0,49.9549,49.9849,49.9399,49.9699,21600.0
2012-09-27 14:40:00,66.63,66.64,66.56,66.58,14700.0,49.9699,49.9774,49.9174,49.9324,14700.0
2012-09-27 14:50:00,66.59,66.64,66.51,66.54,21100.0,49.9399,49.9774,49.8799,49.9024,21100.0
2012-09-27 15:00:00,66.53,66.57,66.52,66.53,16700.0,49.8949,49.9249,49.8874,49.8949,16700.0
2012-09-27 15:10:00,66.53,66.55,66.43,66.45,32600.0,49.8949,49.9099,49.8199,49.8349,32600.0
2012-09-27 15:20:00,66.45,66.46,66.38,66.41,52000.0,49.8349,49.8424,49.7824,49.8049,52000.0
2012-09-27 15:30:00,66.4,66.51,66.39,66.48,61400.0,49.7974,49.8799,49.7899,49.8574,61400.0
2012-09-27 15:40:00,66.47,66.52,66.41,66.48,53600.0,49.8499,49.8874,49.8049,49.8574,53600.0
2012-09-27 15:50:00,66.47,66.49,66.4,66.46,107700.0,49.8499,49.8649,49.7974,49.8424,107700.0
2012-09-28 09:30:00,66.11,66.27,66.0,66.21,47700.0,49.5799,49.6999,49.4974,49.6549,47700.0
2012-09-28 09:40:00,66.16,66.2,65.67,65.85,29400.0,49.6174,49.6474,49.25,49.3849,29400.0
2012-09-28 09:50:00,65.82,66.03,65.67,66.03,44000.0,49.3624,49.5199,49.25,49.5199,44000.0
2012-09-28 10:00:00,66.0,66.18,65.98,66.08,17800.0,49.4974,49.6324,49.4824,49.5574,17800.0
2012-09-28 10:10:00,66.07,66.13,65.99,66.01,30500.0,49.5499,49.5949,49.4899,49.5049,30500.0
2012-09-28 10:20:00,66.02,66.02,65.85,66.0,37600.0,49.5124,49.5124,49.3849,49.4974,37600.0
2012-09-28 10:30:00,66.0,66.18,65.92,66.13,37400.0,49.4974,49.6324,49.4374,49.5949,37400.0
2012-09-28 10:40:00,66.11,66.12,66.05,66.11,15100.0,49.5799,49.5874,49.5349,49.5799,15100.0
2012-09-28 10:50:00,66.11,66.18,65.99,66.02,15300.0,49.5799,49.6324,49.4899,49.5124,15300.0
2012-09-28 11:00:00,66.03,66.09,66.01,66.08,21700.0,49.5199,49.5649,49.5049,49.5574,21700.0
2012-09-28 11:10:00,66.07,66.08,65.97,66.04,40600.0,49.5499,49.5574,49.4749,49.5274,40600.0
2012-09-28 11:20:00,66.04,66.06,65.91,65.91,49400.0,49.5274,49.5424,49.4299,49.4299,49400.0
2012-09-28 11:30:00,65.92,66.1,65.92,66.1,32100.0,49.4374,49.5724,49.4374,49.5724,32100.0
2012-09-28 11:40:00,66.1,66.1,65.99,66.08,23400.0,49.5724,49.5724,49.4899,49.5574,23400.0
2012-09-28 11:50:00,66.07,66.08,65.97,66.01,20100.0,49.5499,49.5574,49.4749,49.5049,20100.0
2012-09-28 12:00:00,66.01,66.16,65.97,66.14,21200.0,49.5049,49.6174,49.4749,49.6024,21200.0
2012-09-28 12:10:00,66.16,66.33,66.13,66.29,36600.0,49.6174,49.7449,49.5949,49.7149,36600.0
2012-09-28 12:20:00,66.29,66.29,66.09,66.11,9100.0,49.7149,49.7149,49.5649,49.5799,9100.0
2012-09-28 12:30:00,66.12,66.2,66.1,66.19,35100.0,49.5874,49.6474,49.5724,49.6399,35100.0
2012-09-28 12:40:00,66.21,66.26,66.19,66.23,8000.0,49.6549,49.6924,49.6399,49.6699,8000.0
2012-09-28 12:50:00,66.23,66.25,66.2,66.24,10400.0,49.6699,49.6849,49.6474,49.6774,10400.0
2012-09-28 13:00:00,66.22,66.26,66.15,66.15,8300.0,49.6624,49.6924,49.6099,49.6099,8300.0
2012-09-28 13:10:00,66.16,66.2,66.09,66.15,21500.0,49.6174,49.6474,49.5649,49.6099,21500.0
2012-09-28 13:20:00,66.15,66.31,66.15,66.31,12200.0,49.6099,49.7299,49.6099,49.7299,12200.0
2012-09-28 13:30:00,66.31,66.44,66.31,66.44,12000.0,49.7299,49.8274,49.7299,49.8274,12000.0
2012-09-28 13:40:00,66.46,66.47,66.39,66.4,8300.0,49.8424,49.8499,49.7899,49.7974,8300.0
2012-09-28 13:50:00,66.39,66.39,66.34,66.38,12800.0,49.7899,49.7899,49.7524,49.7824,12800.0
2012-09-28 14:00:00,66.38,66.46,66.32,66.33,18700.0,49.7824,49.8424,49.7374,49.7449,18700.0
2012-09-28 14:10:00,66.33,66.36,66.26,66.28,14600.0,49.7449,49.7674,49.6924,49.7074,14600.0
2012-09-28 14:20:00,66.29,66.3,66.19,66.2,12100.0,49.7149,49.7224,49.6399,49.6474,12100.0
2012-09-28 14:30:00,66.2,66.25,66.13,66.22,24500.0,49.6474,49.6849,49.5949,49.6624,24500.0
2012-09-28 14:40:00,66.22,66.23,66.17,66.18,20900.0,49.6624,49.6699,49.6249,49.6324,20900.0
2012-09-28 14:50:00,66.18,66.21,66.15,66.16,17300.0,49.6324,49.6549,49.6099,49.6174,17300.0
2012-09-28 15:00:00,66.16,66.2,66.13,66.16,16700.0,49.6174,49.6474,49.5949,49.6174,16700.0
2012-09-28 15:10:00,66.16,66.22,66.08,66.09,32100.0,49.6174,49.6624,49.5574,49.5649,32100.0
2012-09-28 15:20:00,66.09,66.13,66.03,66.07,37800.0,49.5649,49.5949,49.5199,49.5499,37800.0
2012-09-28 15:30:00,66.07,66.1,65.97,66.07,85600.0,49.5499,49.5724,49.4749,49.5499,85600.0
2012-09-28 15:40:00,66.07,66.22,66.03,66.14,131400.0,49.5499,49.6624,49.5199,49.6024,131400.0
2012-09-28 15:50:00,66.14,66.2,66.1,66.12,284900.0,49.6024,49.6474,49.5724,49.5874,284900.0
2012-10-01 09:30:00,66.03,66.46,66.0,66.34,104700.0,49.5199,49.8424,49.4974,49.7524,104700.0
2012-10-01 09:40:00,66.29,66.49,66.29,66.42,21200.0,49.7149,49.8649,49.7149,49.8124,21200.0
2012-10-01 09:50:00,66.39,66.55,66.31,66.52,46200.0,49.7899,49.9099,49.7299,49.8874,46200.0
2012-10-01 10:00:00,66.55,67.3,66.55,67.3,66200.0,49.9099,50.4724,49.9099,50.4724,66200.0
2012-10-01 10:10:00,67.29,67.45,67.26,67.45,66600.0,50.4649,50.5849,50.4424,50.5849,66600.0
2012-10-01 10:20:00,67.45,67.55,67.34,67.54,89800.0,50.5849,50.6599,50.5024,50.6524,89800.0
2012-10-01 10:30:00,67.55,67.59,67.48,67.49,97100.0,50.6599,50.6899,50.6074,50.6149,97100.0
2012-10-01 10:40:00,67.49,67.49,67.25,67.25,44400.0,50.6149,50.6149,50.4349,50.4349,44400.0
2012-10-01 10:50:00,67.24,67.24,67.11,67.17,31700.0,50.4274,50.4274,50.3299,50.3749,31700.0
2012-10-01 11:00:00,67.2,67.37,67.15,67.17,61100.0,50.3974,50.5249,50.3599,50.3749,61100.0
2012-10-01 11:10:00,67.17,67.37,67.16,67.36,35400.0,50.3749,50.5249,50.3674,50.5174,35400.0
2012-10-01 11:20:00,67.36,67.46,67.27,67.38,54000.0,50.5174,50.5924,50.4499,50.5324,54000.0
2012-10-01 11:30:00,67.4,67.52,67.34,67.51,42100.0,50.5474,50.6374,50.5024,50.6299,42100.0
2012-10-01 11:40:00,67.52,67.62,67.39,67.43,45000.0,50.6374,50.7124,50.5399,50.5699,45000.0
2012-10-01 11:50:00,67.44,67.48,67.41,67.48,32100.0,50.5774,50.6074,50.5549,50.6074,32100.0
2012-10-01 12:00:00,67.48,67.54,67.47,67.54,14300.0,50.6074,50.6524,50.5999,50.6524,14300.0
2012-10-01 12:10:00,67.54,67.62,67.54,67.58,32400.0,50.6524,50.7124,50.6524,50.6824,32400.0
2012-10-01 12:20:00,67.58,67.68,67.58,67.62,19700.0,50.6824,50.7574,50.6824,50.7124,19700.0
2012-10-01 12:30:00,67.63,67.69,67.54,67.65,26400.0,50.7199,50.7649,50.6524,50.7349,26400.0
2012-10-01 12:40:00,67.65,67.7,67.43,67.44,34500.0,50.7349,50.7724,50.5699,50.5774,34500.0
2012-10-01 12:50:00,67.44,67.47,67.37,67.39,33600.0,50.5774,50.5999,50.5249,50.5399,33600.0
2012-10-01 13:00:00,67.4,67.46,67.34,67.34,23400.0,50.5474,50.5924,50.5024,50.5024,23400.0
2012-10-01 13:10:00,67.32,67.34,67.23,67.28,27500.0,50.4874,50.5024,50.4199,50.4574,27500.0
2012-10-01 13:20:00,67.27,67.29,67.22,67.29,10400.0,50.4499,50.4649,50.4124,50.4649,10400.0
2012-10-01 13:30:00,67.28,67.31,67.19,67.29,29100.0,50.4574,50.4799,50.3899,50.4649,29100.0
2012-10-01 13:40:00,67.29,67.41,67.22,67.41,25300.0,50.4649,50.5549,50.4124,50.5549,25300.0
2012-10-01 13:50:00,67.41,67.49,67.4,67.44,25600.0,50.5549,50.6149,50.5474,50.5774,25600.0
2012-10-01 14:00:00,67.43,67.44,67.3,67.31,57700.0,50.5699,50.5774,50.4724,50.4799,57700.0
2012-10-01 14:10:00,67.31,67.33,67.23,67.25,35800.0,50.4799,50.4949,50.4199,50.4349,35800.0
2012-10-01 14:20:00,67.25,67.33,67.24,67.33,38000.0,50.4349,50.4949,50.4274,50.4949,38000.0
2012-10-01 14:30:00,67.32,67.37,67.29,67.34,27200.0,50.4874,50.5249,50.4649,50.5024,27200.0
2012-10-01 14:40:00,67.33,67.38,67.27,67.29,22100.0,50.4949,50.5324,50.4499,50.4649,22100.0
2012-10-01 14:50:00,67.31,67.31,67.25,67.3,36300.0,50.4799,50.4799,50.4349,50.4724,36300.0
2012-10-01 15:00:00,67.31,67.32,67.24,67.3,57500.0,50.4799,50.4874,50.4274,50.4724,57500.0
2012-10-01 15:10:00,67.29,67.31,67.17,67.27,77700.0,50.4649,50.4799,50.3749,50.4499,77700.0
2012-10-01 15:20:00,67.28,67.31,67.14,67.3,70400.0,50.4574,50.4799,50.3524,50.4724,70400.0
2012-10-01 15:30:00,67.28,67.35,67.22,67.31,86200.0,50.4574,50.5099,50.4124,50.4799,86200.0
2012-10-01 15:40:00,67.31,67.46,67.29,67.39,124900.0,50.4799,50.5924,50.4649,50.5399,124900.0
2012-10-01 15:50:00,67.4,67.45,67.29,67.4,157800.0,50.5474,50.5849,50.4649,50.5474,157800.0
2012-10-02 09:30:00,67.45,67.67,67.34,67.45,64400.0,50.5849,50.7499,50.5024,50.5849,64400.0
2012-10-02 09:40:00,67.46,67.63,67.45,67.58,21800.0,50.5924,50.7199,50.5849,50.6824,21800.0
2012-10-02 09:50:00,67.57,67.74,67.55,67.65,77100.0,50.6749,50.8024,50.6599,50.7349,77100.0
2012-10-02 10:00:00,67.64,67.65,67.47,67.55,70700.0,50.7274,50.7349,50.5999,50.6599,70700.0
2012-10-02 10:10:00,67.53,67.53,67.22,67.25,25000.0,50.6449,50.6449,50.4124,50.4349,25000.0
2012-10-02 10:20:00,67.24,67.26,67.17,67.26,21600.0,50.4274,50.4424,50.3749,50.4424,21600.0
2012-10-02 10:30:00,67.26,67.43,67.24,67.35,34400.0,50.4424,50.5699,50.4274,50.5099,34400.0
2012-10-02 10:40:00,67.32,67.44,67.29,67.38,52300.0,50.4874,50.5774,50.4649,50.5324,52300.0
2012-10-02 10:50:00,67.39,67.42,67.31,67.37,41000.0,50.5399,50.5624,50.4799,50.5249,41000.0
2012-10-02 11:00:00,67.35,67.39,67.3,67.3,25500.0,50.5099,50.5399,50.4724,50.4724,25500.0
2012-10-02 11:10:00,67.29,67.35,67.25,67.28,21400.0,50.4649,50.5099,50.4349,50.4574,21400.0
2012-10-02 11:20:00,67.3,67.34,67.24,67.29,51700.0,50.4724,50.5024,50.4274,50.4649,51700.0
2012-10-02 11:30:00,67.28,67.42,67.02,67.07,36800.0,50.4574,50.5624,50.2624,50.2999,36800.0
2012-10-02 11:40:00,67.03,67.05,66.95,67.02,15700.0,50.2699,50.2849,50.2099,50.2624,15700.0
2012-10-02 11:50:00,67.0,67.06,66.95,66.97,23600.0,50.2474,50.2924,50.2099,50.2249,23600.0
2012-10-02 12:00:00,66.97,67.06,66.97,67.04,9700.0,50.2249,50.2924,50.2249,50.2774,9700.0
2012-10-02 12:10:00,67.04,67.16,67.0,67.13,16100.0,50.2774,50.3674,50.2474,50.3449,16100.0
2012-10-02 12:20:00,67.13,67.26,67.07,67.22,88500.0,50.3449,50.4424,50.2999,50.4124,88500.0
2012-10-02 12:30:00,67.2,67.2,66.98,67.05,29800.0,50.3974,50.3974,50.2324,50.2849,29800.0
2012-10-02 12:40:00,67.04,67.08,66.93,66.98,33800.0,50.2774,50.3074,50.1949,50.2324,33800.0
2012-10-02 12:50:00,66.99,67.1,66.98,67.05,14300.0,50.2399,50.3224,50.2324,50.2849,14300.0
2012-10-02 13:00:00,67.04,67.12,67.04,67.1,16600.0,50.2774,50.3374,50.2774,50.3224,16600.0
2012-10-02 13:10:00,67.1,67.11,67.06,67.11,18600.0,50.3224,50.3299,50.2924,50.3299,18600.0
2012-10-02 13:20:00,67.11,67.12,67.09,67.1,8600.0,50.3299,50.3374,50.3149,50.3224,8600.0
2012-10-02 13:30:00,67.1,67.24,67.07,67.24,19800.0,50.3224,50.4274,50.2999,50.4274,19800.0
2012-10-02 13:40:00,67.24,67.33,67.22,67.23,18000.0,50.4274,50.4949,50.4124,50.4199,18000.0
2012-10-02 13:50:00,67.22,67.28,67.06,67.24,41800.0,50.4124,50.4574,50.2924,50.4274,41800.0
2012-10-02 14:00:00,67.23,67.25,67.19,67.23,18300.0,50.4199,50.4349,50.3899,50.4199,18300.0
2012-10-02 14:10:00,67.25,67.3,67.2,67.2,12800.0,50.4349,50.4724,50.3974,50.3974,12800.0
2012-10-02 14:20:00,67.2,67.25,67.08,67.11,14200.0,50.3974,50.4349,50.3074,50.3299,14200.0
2012-10-02 14:30:00,67.11,67.16,67.08,67.12,14600.0,50.3299,50.3674,50.3074,50.3374,14600.0
2012-10-02 14:40:00,67.11,67.15,67.09,67.15,18300.0,50.3299,50.3599,50.3149,50.3599,18300.0
2012-10-02 14:50:00,67.14,67.17,67.08,67.08,18500.0,50.3524,50.3749,50.3074,50.3074,18500.0
2012-10-02 15:00:00,67.07,67.17,67.04,67.17,12500.0,50.2999,50.3749,50.2774,50.3749,12500.0
2012-10-02 15:10:00,67.17,67.2,67.12,67.2,15500.0,50.3749,50.3974,50.3374,50.3974,15500.0
2012-10-02 15:20:00,67.22,67.22,67.13,67.16,19700.0,50.4124,50.4124,50.3449,50.3674,19700.0
2012-10-02 15:30:00,67.17,67.22,67.14,67.18,39500.0,50.3749,50.4124,50.3524,50.3824,39500.0
2012-10-02 15:40:00,67.19,67.28,67.16,67.22,61100.0,50.3899,50.4574,50.3674,50.4124,61100.0
2012-10-02 15:50:00,67.22,67.32,67.21,67.29,94300.0,50.4124,50.4874,50.4049,50.4649,94300.0
2012-10-03 09:30:00,67.17,67.17,66.69,66.85,34200.0,50.7615,50.7615,50.3987,50.5196,34200.0
2012-10-03 09:40:00,66.82,66.82,66.63,66.77,8200.0,50.497,50.497,50.3534,50.4592,8200.0
2012-10-03 09:50:00,66.78,66.8,66.55,66.64,12600.0,50.4667,50.4818,50.2929,50.3609,12600.0
2012-10-03 10:00:00,66.64,66.75,66.49,66.68,16300.0,50.3609,50.4441,50.2476,50.3912,16300.0
2012-10-03 10:10:00,66.68,66.77,66.58,66.72,25900.0,50.3912,50.4592,50.3156,50.4214,25900.0
2012-10-03 10:20:00,66.71,66.77,66.7,66.73,11700.0,50.4138,50.4592,50.4063,50.4289,11700.0
2012-10-03 10:30:00,66.73,66.74,66.64,66.66,14800.0,50.4289,50.4365,50.3609,50.376,14800.0
2012-10-03 10:40:00,66.65,66.67,66.58,66.6,22300.0,50.3685,50.3836,50.3156,50.3307,22300.0
2012-10-03 10:50:00,66.6,66.62,66.51,66.54,25700.0,50.3307,50.3458,50.2627,50.2854,25700.0
2012-10-03 11:00:00,66.55,66.6,66.52,66.59,16900.0,50.2929,50.3307,50.2702,50.3231,16900.0
2012-10-03 11:10:00,66.61,66.79,66.61,66.7,14600.0,50.3383,50.4743,50.3383,50.4063,14600.0
2012-10-03 11:20:00,66.69,66.74,66.67,66.68,10500.0,50.3987,50.4365,50.3836,50.3912,10500.0
2012-10-03 11:30:00,66.68,66.71,66.64,66.7,9200.0,50.3912,50.4138,50.3609,50.4063,9200.0
2012-10-03 11:40:00,66.7,66.85,66.67,66.81,13100.0,50.4063,50.5196,50.3836,50.4894,13100.0
2012-10-03 11:50:00,66.81,66.81,66.73,66.74,9500.0,50.4894,50.4894,50.4289,50.4365,9500.0
2012-10-03 12:00:00,66.73,66.73,66.62,66.63,18800.0,50.4289,50.4289,50.3458,50.3534,18800.0
2012-10-03 12:10:00,66.63,66.65,66.61,66.61,10700.0,50.3534,50.3685,50.3383,50.3383,10700.0
2012-10-03 12:20:00,66.62,66.66,66.6,66.65,7700.0,50.3458,50.376,50.3307,50.3685,7700.0
2012-10-03 12:30:00,66.66,66.79,66.66,66.75,24800.0,50.376,50.4743,50.376,50.4441,24800.0
2012-10-03 12:40:00,66.74,66.74,66.68,66.7,11000.0,50.4365,50.4365,50.3912,50.4063,11000.0
2012-10-03 12:50:00,66.7,66.72,66.66,66.69,4600.0,50.4063,50.4214,50.376,50.3987,4600.0
2012-10-03 13:00:00,66.7,66.73,66.69,66.72,4500.0,50.4063,50.4289,50.3987,50.4214,4500.0
2012-10-03 13:10:00,66.72,66.81,66.72,66.78,9600.0,50.4214,50.4894,50.4214,50.4667,9600.0
2012-10-03 13:20:00,66.78,66.81,66.74,66.77,7000.0,50.4667,50.4894,50.4365,50.4592,7000.0
2012-10-03 13:30:00,66.76,66.76,66.53,66.56,19800.0,50.4516,50.4516,50.2778,50.3005,19800.0
2012-10-03 13:40:00,66.57,66.61,66.56,66.58,8100.0,50.308,50.3383,50.3005,50.3156,8100.0
2012-10-03 13:50:00,66.57,66.64,66.56,66.58,10300.0,50.308,50.3609,50.3005,50.3156,10300.0
2012-10-03 14:00:00,66.58,66.59,66.51,66.52,9400.0,50.3156,50.3231,50.2627,50.2702,9400.0
2012-10-03 14:10:00,66.53,66.54,66.44,66.44,9200.0,50.2778,50.2854,50.2098,50.2098,9200.0
2012-10-03 14:20:00,66.44,66.49,66.36,66.42,21900.0,50.2098,50.2476,50.1493,50.1947,21900.0
2012-10-03 14:30:00,66.42,66.54,66.42,66.49,21900.0,50.1947,50.2854,50.1947,50.2476,21900.0
2012-10-03 14:40:00,66.49,66.49,66.39,66.41,15900.0,50.2476,50.2476,50.172,50.1871,15900.0
2012-10-03 14:50:00,66.41,66.43,66.37,66.41,19200.0,50.1871,50.2022,50.1569,50.1871,19200.0
2012-10-03 15:00:00,66.41,66.43,66.31,66.36,23900.0,50.1871,50.2022,50.1115,50.1493,23900.0
2012-10-03 15:10:00,66.37,66.46,66.31,66.38,21900.0,50.1569,50.2249,50.1115,50.1644,21900.0
2012-10-03 15:20:00,66.38,66.47,66.34,66.44,34900.0,50.1644,50.2325,50.1342,50.2098,34900.0
2012-10-03 15:30:00,66.42,66.47,66.36,66.45,40600.0,50.1947,50.2325,50.1493,50.2173,40600.0
2012-10-03 15:40:00,66.45,66.52,66.43,66.48,55500.0,50.2173,50.2702,50.2022,50.24,55500.0
2012-10-03 15:50:00,66.47,66.5,66.41,66.47,90600.0,50.2325,50.2551,50.1871,50.2325,90600.0
2012-10-04 09:30:00,66.74,66.93,66.67,66.84,42800.0,50.4365,50.5801,50.3836,50.5121,42800.0
2012-10-04 09:40:00,66.79,67.03,66.74,67.02,28700.0,50.4743,50.6557,50.4365,50.6481,28700.0
2012-10-04 09:50:00,67.02,67.05,66.85,66.92,35100.0,50.6481,50.6708,50.5196,50.5725,35100.0
2012-10-04 10:00:00,66.93,67.17,66.82,67.17,30800.0,50.5801,50.7615,50.497,50.7615,30800.0
2012-10-04 10:10:00,67.18,67.25,67.11,67.14,28000.0,50.769,50.8219,50.7161,50.7388,28000.0
2012-10-04 10:20:00,67.16,67.19,67.1,67.12,17100.0,50.7539,50.7766,50.7086,50.7237,17100.0
2012-10-04 10:30:00,67.12,67.21,67.12,67.21,12000.0,50.7237,50.7917,50.7237,50.7917,12000.0
2012-10-04 10:40:00,67.23,67.27,67.13,67.18,31900.0,50.8068,50.837,50.7312,50.769,31900.0
2012-10-04 10:50:00,67.18,67.21,67.06,67.11,14700.0,50.769,50.7917,50.6783,50.7161,14700.0
2012-10-04 11:00:00,67.1,67.12,66.99,67.02,19300.0,50.7086,50.7237,50.6254,50.6481,19300.0
2012-10-04 11:10:00,67.01,67.08,66.99,67.01,17400.0,50.6405,50.6934,50.6254,50.6405,17400.0
2012-10-04 11:20:00,66.99,66.99,66.79,66.79,15800.0,50.6254,50.6254,50.4743,50.4743,15800.0
2012-10-04 11:30:00,66.8,66.8,66.69,66.69,15500.0,50.4818,50.4818,50.3987,50.3987,15500.0
2012-10-04 11:40:00,66.69,66.7,66.66,66.68,14200.0,50.3987,50.4063,50.376,50.3912,14200.0
2012-10-04 11:50:00,66.69,66.73,66.67,66.73,11400.0,50.3987,50.4289,50.3836,50.4289,11400.0
2012-10-04 12:00:00,66.73,66.86,66.73,66.85,9500.0,50.4289,50.5272,50.4289,50.5196,9500.0
2012-10-04 12:10:00,66.85,66.91,66.81,66.82,17600.0,50.5196,50.565,50.4894,50.497,17600.0
2012-10-04 12:20:00,66.83,66.91,66.81,66.84,17000.0,50.5045,50.565,50.4894,50.5121,17000.0
2012-10-04 12:30:00,66.85,66.88,66.83,66.84,6000.0,50.5196,50.5423,50.5045,50.5121,6000.0
2012-10-04 12:40:00,66.83,66.83,66.74,66.77,10400.0,50.5045,50.5045,50.4365,50.4592,10400.0
2012-10-04 12:50:00,66.75,66.78,66.74,66.76,11400.0,50.4441,50.4667,50.4365,50.4516,11400.0
2012-10-04 13:00:00,66.77,66.86,66.77,66.86,10700.0,50.4592,50.5272,50.4592,50.5272,10700.0
2012-10-04 13:10:00,66.87,66.88,66.8,66.86,13300.0,50.5347,50.5423,50.4818,50.5272,13300.0
2012-10-04 13:20:00,66.86,66.98,66.86,66.94,18300.0,50.5272,50.6179,50.5272,50.5876,18300.0
2012-10-04 13:30:00,66.94,67.02,66.94,66.99,21700.0,50.5876,50.6481,50.5876,50.6254,21700.0
2012-10-04 13:40:00,66.98,67.05,66.94,67.0,16000.0,50.6179,50.6708,50.5876,50.633,16000.0
2012-10-04 13:50:00,66.99,67.02,66.96,67.0,20000.0,50.6254,50.6481,50.6028,50.633,20000.0
2012-10-04 14:00:00,66.99,66.99,66.86,66.91,22200.0,50.6254,50.6254,50.5272,50.565,22200.0
2012-10-04 14:10:00,66.91,66.95,66.85,66.87,11100.0,50.565,50.5952,50.5196,50.5347,11100.0
2012-10-04 14:20:00,66.88,66.89,66.81,66.86,7800.0,50.5423,50.5499,50.4894,50.5272,7800.0
2012-10-04 14:30:00,66.87,66.89,66.84,66.88,18900.0,50.5347,50.5499,50.5121,50.5423,18900.0
2012-10-04 14:40:00,66.88,66.95,66.88,66.92,16700.0,50.5423,50.5952,50.5423,50.5725,16700.0
2012-10-04 14:50:00,66.92,66.93,66.87,66.88,18600.0,50.5725,50.5801,50.5347,50.5423,18600.0
2012-10-04 15:00:00,66.88,66.89,66.82,66.82,17500.0,50.5423,50.5499,50.497,50.497,17500.0
2012-10-04 15:10:00,66.81,66.87,66.79,66.84,19600.0,50.4894,50.5347,50.4743,50.5121,19600.0
2012-10-04 15:20:00,66.85,66.87,66.77,66.78,19200.0,50.5196,50.5347,50.4592,50.4667,19200.0
2012-10-04 15:30:00,66.78,66.82,66.72,66.79,53000.0,50.4667,50.497,50.4214,50.4743,53000.0
2012-10-04 15:40:00,66.79,66.81,66.71,66.76,53600.0,50.4743,50.4894,50.4138,50.4516,53600.0
2012-10-04 15:50:00,66.75,66.83,66.71,66.83,86100.0,50.4441,50.5045,50.4138,50.5045,86100.0
2012-10-05 09:30:00,67.18,67.61,67.13,67.61,61900.0,50.769,51.094,50.7312,51.094,61900.0
2012-10-05 09:40:00,67.59,67.6,67.27,67.44,21100.0,51.0789,51.0864,50.837,50.9655,21100.0
2012-10-05 09:50:00,67.44,67.63,67.39,67.52,14800.0,50.9655,51.1091,50.9277,51.026,14800.0
2012-10-05 10:00:00,67.51,67.61,67.46,67.49,16200.0,51.0184,51.094,50.9806,51.0033,16200.0
2012-10-05 10:10:00,67.51,67.76,67.49,67.69,81100.0,51.0184,51.2073,51.0033,51.1544,81100.0
2012-10-05 10:20:00,67.7,67.88,67.69,67.77,44400.0,51.162,51.298,51.1544,51.2149,44400.0
2012-10-05 10:30:00,67.8,67.84,67.75,67.78,22000.0,51.2376,51.2678,51.1998,51.2224,22000.0
2012-10-05 10:40:00,67.77,67.77,67.53,67.57,32200.0,51.2149,51.2149,51.0335,51.0637,32200.0
2012-10-05 10:50:00,67.56,67.61,67.53,67.55,19200.0,51.0562,51.094,51.0335,51.0486,19200.0
2012-10-05 11:00:00,67.54,67.58,67.51,67.58,46800.0,51.0411,51.0713,51.0184,51.0713,46800.0
2012-10-05 11:10:00,67.59,67.7,67.59,67.64,23500.0,51.0789,51.162,51.0789,51.1166,23500.0
2012-10-05 11:20:00,67.65,67.66,67.5,67.5,15300.0,51.1242,51.1318,51.0108,51.0108,15300.0
2012-10-05 11:30:00,67.51,67.59,67.51,67.58,17600.0,51.0184,51.0789,51.0184,51.0713,17600.0
2012-10-05 11:40:00,67.58,67.63,67.52,67.6,30600.0,51.0713,51.1091,51.026,51.0864,30600.0
2012-10-05 11:50:00,67.62,67.63,67.57,67.62,18000.0,51.1015,51.1091,51.0637,51.1015,18000.0
2012-10-05 12:00:00,67.62,67.78,67.62,67.68,17800.0,51.1015,51.2224,51.1015,51.1469,17800.0
2012-10-05 12:10:00,67.7,67.77,67.67,67.69,11700.0,51.162,51.2149,51.1393,51.1544,11700.0
2012-10-05 12:20:00,67.69,67.74,67.67,67.67,15700.0,51.1544,51.1922,51.1393,51.1393,15700.0
2012-10-05 12:30:00,67.68,67.72,67.68,67.68,11200.0,51.1469,51.1771,51.1469,51.1469,11200.0
2012-10-05 12:40:00,67.68,67.71,67.65,67.68,10700.0,51.1469,51.1695,51.1242,51.1469,10700.0
2012-10-05 12:50:00,67.68,67.69,67.66,67.67,7800.0,51.1469,51.1544,51.1318,51.1393,7800.0
2012-10-05 13:00:00,67.68,67.7,67.61,67.62,9500.0,51.1469,51.162,51.094,51.1015,9500.0
2012-10-05 13:10:00,67.62,67.66,67.57,67.61,14500.0,51.1015,51.1318,51.0637,51.094,14500.0
2012-10-05 13:20:00,67.62,67.63,67.48,67.52,23800.0,51.1015,51.1091,50.9957,51.026,23800.0
2012-10-05 13:30:00,67.51,67.58,67.49,67.54,25400.0,51.0184,51.0713,51.0033,51.0411,25400.0
2012-10-05 13:40:00,67.54,67.56,67.47,67.52,10200.0,51.0411,51.0562,50.9882,51.026,10200.0
2012-10-05 13:50:00,67.52,67.6,67.52,67.53,10800.0,51.026,51.0864,51.026,51.0335,10800.0
2012-10-05 14:00:00,67.52,67.56,67.51,67.54,10200.0,51.026,51.0562,51.0184,51.0411,10200.0
2012-10-05 14:10:00,67.53,67.64,67.53,67.64,6500.0,51.0335,51.1166,51.0335,51.1166,6500.0
2012-10-05 14:20:00,67.62,67.64,67.57,67.62,13700.0,51.1015,51.1166,51.0637,51.1015,13700.0
2012-10-05 14:30:00,67.6,67.61,67.53,67.56,13900.0,51.0864,51.094,51.0335,51.0562,13900.0
2012-10-05 14:40:00,67.57,67.57,67.47,67.5,16200.0,51.0637,51.0637,50.9882,51.0108,16200.0
2012-10-05 14:50:00,67.5,67.51,67.32,67.32,18000.0,51.0108,51.0184,50.8748,50.8748,18000.0
2012-10-05 15:00:00,67.32,67.34,67.24,67.27,30900.0,50.8748,50.8899,50.8144,50.837,30900.0
2012-10-05 15:10:00,67.25,67.37,67.2,67.37,39700.0,50.8219,50.9126,50.7841,50.9126,39700.0
2012-10-05 15:20:00,67.37,67.37,67.31,67.32,16200.0,50.9126,50.9126,50.8673,50.8748,16200.0
2012-10-05 15:30:00,67.32,67.33,67.11,67.13,91900.0,50.8748,50.8824,50.7161,50.7312,91900.0
2012-10-05 15:40:00,67.12,67.33,67.12,67.33,67700.0,50.7237,50.8824,50.7237,50.8824,67700.0
2012-10-05 15:50:00,67.32,67.32,67.21,67.3,84900.0,50.8748,50.8748,50.7917,50.8597,84900.0
2012-10-08 09:30:00,67.0,67.06,66.65,66.66,32400.0,50.633,50.6783,50.3685,50.376,32400.0
2012-10-08 09:40:00,66.67,66.98,66.51,66.76,24200.0,50.3836,50.6179,50.2627,50.4516,24200.0
2012-10-08 09:50:00,66.78,66.8,66.66,66.71,34400.0,50.4667,50.4818,50.376,50.4138,34400.0
2012-10-08 10:00:00,66.72,66.81,66.7,66.77,20100.0,50.4214,50.4894,50.4063,50.4592,20100.0
2012-10-08 10:10:00,66.78,66.8,66.7,66.73,20200.0,50.4667,50.4818,50.4063,50.4289,20200.0
2012-10-08 10:20:00,66.73,66.73,66.64,66.67,11700.0,50.4289,50.4289,50.3609,50.3836,11700.0
2012-10-08 10:30:00,66.67,66.78,66.67,66.78,23600.0,50.3836,50.4667,50.3836,50.4667,23600.0
2012-10-08 10:40:00,66.77,66.85,66.65,66.65,18000.0,50.4592,50.5196,50.3685,50.3685,18000.0
2012-10-08 10:50:00,66.65,66.77,66.63,66.67,32800.0,50.3685,50.4592,50.3534,50.3836,32800.0
2012-10-08 11:00:00,66.67,66.73,66.65,66.66,18200.0,50.3836,50.4289,50.3685,50.376,18200.0
2012-10-08 11:10:00,66.65,66.69,66.61,66.63,13400.0,50.3685,50.3987,50.3383,50.3534,13400.0
2012-10-08 11:20:00,66.62,66.65,66.57,66.61,30300.0,50.3458,50.3685,50.308,50.3383,30300.0
2012-10-08 11:30:00,66.61,66.69,66.59,66.68,15900.0,50.3383,50.3987,50.3231,50.3912,15900.0
2012-10-08 11:40:00,66.68,66.78,66.68,66.74,16900.0,50.3912,50.4667,50.3912,50.4365,16900.0
2012-10-08 11:50:00,66.73,66.82,66.71,66.81,21100.0,50.4289,50.497,50.4138,50.4894,21100.0
2012-10-08 12:00:00,66.81,66.81,66.64,66.65,42900.0,50.4894,50.4894,50.3609,50.3685,42900.0
2012-10-08 12:10:00,66.64,66.73,66.59,66.7,21900.0,50.3609,50.4289,50.3231,50.4063,21900.0
2012-10-08 12:20:00,66.69,66.71,66.68,66.7,8600.0,50.3987,50.4138,50.3912,50.4063,8600.0
2012-10-08 12:30:00,66.7,66.74,66.69,66.73,16900.0,50.4063,50.4365,50.3987,50.4289,16900.0
2012-10-08 12:40:00,66.75,66.83,66.75,66.79,11300.0,50.4441,50.5045,50.4441,50.4743,11300.0
2012-10-08 12:50:00,66.79,66.8,66.76,66.79,13800.0,50.4743,50.4818,50.4516,50.4743,13800.0
2012-10-08 13:00:00,66.79,66.82,66.75,66.77,30700.0,50.4743,50.497,50.4441,50.4592,30700.0
2012-10-08 13:10:00,66.78,66.81,66.77,66.78,9800.0,50.4667,50.4894,50.4592,50.4667,9800.0
2012-10-08 13:20:00,66.78,66.78,66.69,66.7,12300.0,50.4667,50.4667,50.3987,50.4063,12300.0
2012-10-08 13:30:00,66.71,66.71,66.64,66.64,16200.0,50.4138,50.4138,50.3609,50.3609,16200.0
2012-10-08 13:40:00,66.64,66.69,66.59,66.59,9700.0,50.3609,50.3987,50.3231,50.3231,9700.0
2012-10-08 13:50:00,66.59,66.65,66.57,66.58,11300.0,50.3231,50.3685,50.308,50.3156,11300.0
2012-10-08 14:00:00,66.58,66.65,66.57,66.64,8200.0,50.3156,50.3685,50.308,50.3609,8200.0
2012-10-08 14:10:00,66.64,66.69,66.64,66.69,8800.0,50.3609,50.3987,50.3609,50.3987,8800.0
2012-10-08 14:20:00,66.69,66.7,66.65,66.66,15100.0,50.3987,50.4063,50.3685,50.376,15100.0
2012-10-08 14:30:00,66.66,66.66,66.61,66.61,11400.0,50.376,50.376,50.3383,50.3383,11400.0
2012-10-08 14:40:00,66.62,66.64,66.6,66.62,12300.0,50.3458,50.3609,50.3307,50.3458,12300.0
2012-10-08 14:50:00,66.63,66.63,66.57,66.59,17000.0,50.3534,50.3534,50.308,50.3231,17000.0
2012-10-08 15:00:00,66.6,66.63,66.56,66.58,19600.0,50.3307,50.3534,50.3005,50.3156,19600.0
2012-10-08 15:10:00,66.57,66.62,66.56,66.56,28200.0,50.308,50.3458,50.3005,50.3005,28200.0
2012-10-08 15:20:00,66.58,66.59,66.56,66.56,27300.0,50.3156,50.3231,50.3005,50.3005,27300.0
2012-10-08 15:30:00,66.56,66.58,66.51,66.53,50300.0,50.3005,50.3156,50.2627,50.2778,50300.0
2012-10-08 15:40:00,66.53,66.53,66.42,66.49,63900.0,50.2778,50.2778,50.1947,50.2476,63900.0
2012-10-08 15:50:00,66.48,66.5,66.41,66.44,150700.0,50.24,50.2551,50.1871,50.2098,150700.0
2012-10-09 09:30:00,66.52,66.88,66.45,66.8,21100.0,50.2702,50.5423,50.2173,50.4818,21100.0
2012-10-09 09:40:00,66.85,66.89,66.73,66.76,11300.0,50.5196,50.5499,50.4289,50.4516,11300.0
2012-10-09 09:50:00,66.76,66.86,66.7,66.82,18700.0,50.4516,50.5272,50.4063,50.497,18700.0
2012-10-09 10:00:00,66.81,66.83,66.76,66.79,14300.0,50.4894,50.5045,50.4516,50.4743,14300.0
2012-10-09 10:10:00,66.8,66.82,66.67,66.69,17200.0,50.4818,50.497,50.3836,50.3987,17200.0
2012-10-09 10:20:00,66.66,66.67,66.56,66.63,11300.0,50.376,50.3836,50.3005,50.3534,11300.0
2012-10-09 10:30:00,66.58,66.61,66.51,66.51,8200.0,50.3156,50.3383,50.2627,50.2627,8200.0
2012-10-09 10:40:00,66.53,66.55,66.37,66.37,10100.0,50.2778,50.2929,50.1569,50.1569,10100.0
2012-10-09 10:50:00,66.39,66.42,66.3,66.36,14800.0,50.172,50.1947,50.104,50.1493,14800.0
2012-10-09 11:00:00,66.34,66.34,66.17,66.21,13600.0,50.1342,50.1342,50.0057,50.036,13600.0
2012-10-09 11:10:00,66.22,66.24,66.13,66.16,9800.0,50.0435,50.0586,49.9755,49.9982,9800.0
2012-10-09 11:20:00,66.15,66.2,66.07,66.07,10400.0,49.9906,50.0284,49.9302,49.9302,10400.0
2012-10-09 11:30:00,66.06,66.09,66.0,66.01,28300.0,49.9226,49.9453,49.8773,49.8848,28300.0
2012-10-09 11:40:00,66.0,66.06,65.98,66.06,18000.0,49.8773,49.9226,49.8622,49.9226,18000.0
2012-10-09 11:50:00,66.06,66.13,66.02,66.13,19700.0,49.9226,49.9755,49.8924,49.9755,19700.0
2012-10-09 12:00:00,66.14,66.2,66.08,66.16,30100.0,49.9831,50.0284,49.9377,49.9982,30100.0
2012-10-09 12:10:00,66.17,66.21,66.06,66.06,12600.0,50.0057,50.036,49.9226,49.9226,12600.0
2012-10-09 12:20:00,66.06,66.06,65.98,66.01,18000.0,49.9226,49.9226,49.8622,49.8848,18000.0
2012-10-09 12:30:00,66.03,66.08,66.0,66.06,9400.0,49.8999,49.9377,49.8773,49.9226,9400.0
2012-10-09 12:40:00,66.06,66.1,66.03,66.07,8800.0,49.9226,49.9528,49.8999,49.9302,8800.0
2012-10-09 12:50:00,66.08,66.09,66.02,66.05,9800.0,49.9377,49.9453,49.8924,49.9151,9800.0
2012-10-09 13:00:00,66.05,66.09,66.01,66.04,7800.0,49.9151,49.9453,49.8848,49.9075,7800.0
2012-10-09 13:10:00,66.04,66.07,66.0,66.03,4900.0,49.9075,49.9302,49.8773,49.8999,4900.0
2012-10-09 13:20:00,66.03,66.06,66.0,66.04,10000.0,49.8999,49.9226,49.8773,49.9075,10000.0
2012-10-09 13:30:00,66.05,66.12,66.05,66.05,19000.0,49.9151,49.968,49.9151,49.9151,19000.0
2012-10-09 13:40:00,66.05,66.07,66.0,66.05,12300.0,49.9151,49.9302,49.8773,49.9151,12300.0
2012-10-09 13:50:00,66.03,66.09,65.99,66.0,15900.0,49.8999,49.9453,49.8697,49.8773,15900.0
2012-10-09 14:00:00,66.01,66.08,66.0,66.06,11500.0,49.8848,49.9377,49.8773,49.9226,11500.0
2012-10-09 14:10:00,66.08,66.08,65.98,66.08,14500.0,49.9377,49.9377,49.8622,49.9377,14500.0
2012-10-09 14:20:00,66.08,66.15,66.07,66.12,13900.0,49.9377,49.9906,49.9302,49.968,13900.0
2012-10-09 14:30:00,66.11,66.11,66.04,66.04,12600.0,49.9604,49.9604,49.9075,49.9075,12600.0
2012-10-09 14:40:00,66.04,66.15,65.99,66.11,21200.0,49.9075,49.9906,49.8697,49.9604,21200.0
2012-10-09 14:50:00,66.1,66.1,66.03,66.1,10200.0,49.9528,49.9528,49.8999,49.9528,10200.0
2012-10-09 15:00:00,66.11,66.15,66.08,66.11,20700.0,49.9604,49.9906,49.9377,49.9604,20700.0
2012-10-09 15:10:00,66.11,66.12,66.03,66.04,32400.0,49.9604,49.968,49.8999,49.9075,32400.0
2012-10-09 15:20:00,66.02,66.07,65.98,66.02,33000.0,49.8924,49.9302,49.8622,49.8924,33000.0
2012-10-09 15:30:00,66.03,66.06,65.97,66.0,55300.0,49.8999,49.9226,49.8546,49.8773,55300.0
2012-10-09 15:40:00,66.0,66.08,65.98,66.0,65700.0,49.8773,49.9377,49.8622,49.8773,65700.0
2012-10-09 15:50:00,66.0,66.02,65.94,65.94,169300.0,49.8773,49.8924,49.8319,49.8319,169300.0
2012-10-10 09:30:00,65.92,66.06,65.77,65.83,32800.0,49.8168,49.9226,49.7035,49.7488,32800.0
2012-10-10 09:40:00,65.81,65.91,65.72,65.84,19700.0,49.7337,49.8093,49.6657,49.7564,19700.0
2012-10-10 09:50:00,65.83,65.86,65.67,65.76,35800.0,49.7488,49.7715,49.6279,49.6959,35800.0
2012-10-10 10:00:00,65.76,65.89,65.71,65.78,22000.0,49.6959,49.7941,49.6581,49.711,22000.0
2012-10-10 10:10:00,65.77,65.87,65.65,65.68,49700.0,49.7035,49.779,49.6128,49.6354,49700.0
2012-10-10 10:20:00,65.67,65.74,65.65,65.72,39500.0,49.6279,49.6808,49.6128,49.6657,39500.0
2012-10-10 10:30:00,65.72,65.78,65.68,65.75,38000.0,49.6657,49.711,49.6354,49.6883,38000.0
2012-10-10 10:40:00,65.77,65.79,65.65,65.68,18400.0,49.7035,49.7186,49.6128,49.6354,18400.0
2012-10-10 10:50:00,65.69,65.71,65.56,65.68,37800.0,49.643,49.6581,49.5448,49.6354,37800.0
2012-10-10 11:00:00,65.68,65.79,65.67,65.79,18500.0,49.6354,49.7186,49.6279,49.7186,18500.0
2012-10-10 11:10:00,65.8,65.91,65.78,65.91,32500.0,49.7261,49.8093,49.711,49.8093,32500.0
2012-10-10 11:20:00,65.9,65.94,65.8,65.89,29100.0,49.8017,49.8319,49.7261,49.7941,29100.0
2012-10-10 11:30:00,65.87,65.87,65.74,65.75,14700.0,49.779,49.779,49.6808,49.6883,14700.0
2012-10-10 11:40:00,65.75,65.8,65.7,65.72,8200.0,49.6883,49.7261,49.6506,49.6657,8200.0
2012-10-10 11:50:00,65.71,65.71,65.54,65.65,40300.0,49.6581,49.6581,49.5296,49.6128,40300.0
2012-10-10 12:00:00,65.65,65.72,65.64,65.7,66700.0,49.6128,49.6657,49.6052,49.6506,66700.0
2012-10-10 12:10:00,65.7,65.74,65.62,65.63,13000.0,49.6506,49.6808,49.5901,49.5977,13000.0
2012-10-10 12:20:00,65.62,65.67,65.56,65.62,16200.0,49.5901,49.6279,49.5448,49.5901,16200.0
2012-10-10 12:30:00,65.61,65.63,65.47,65.55,16600.0,49.5825,49.5977,49.4767,49.5372,16600.0
2012-10-10 12:40:00,65.55,65.55,65.42,65.52,17000.0,49.5372,49.5372,49.439,49.5145,17000.0
2012-10-10 12:50:00,65.53,65.56,65.34,65.34,21000.0,49.5221,49.5448,49.3785,49.3785,21000.0
2012-10-10 13:00:00,65.35,65.38,65.23,65.28,38800.0,49.3861,49.4087,49.2954,49.3332,38800.0
2012-10-10 13:10:00,65.3,65.33,65.22,65.27,22400.0,49.3483,49.3709,49.2878,49.3256,22400.0
2012-10-10 13:20:00,65.27,65.3,65.22,65.27,21400.0,49.3256,49.3483,49.2878,49.3256,21400.0
2012-10-10 13:30:00,65.26,65.33,65.23,65.24,27900.0,49.318,49.3709,49.2954,49.3029,27900.0
2012-10-10 13:40:00,65.26,65.27,65.17,65.26,17000.0,49.318,49.3256,49.25,49.318,17000.0
2012-10-10 13:50:00,65.26,65.29,65.18,65.27,12400.0,49.318,49.3407,49.2576,49.3256,12400.0
2012-10-10 14:00:00,65.29,65.51,65.24,65.51,36000.0,49.3407,49.507,49.3029,49.507,36000.0
2012-10-10 14:10:00,65.51,65.51,65.44,65.5,19100.0,49.507,49.507,49.4541,49.4994,19100.0
2012-10-10 14:20:00,65.49,65.53,65.45,65.49,18100.0,49.4919,49.5221,49.4616,49.4919,18100.0
2012-10-10 14:30:00,65.49,65.52,65.37,65.42,17800.0,49.4919,49.5145,49.4012,49.439,17800.0
2012-10-10 14:40:00,65.42,65.46,65.35,65.39,17900.0,49.439,49.4692,49.3861,49.4163,17900.0
2012-10-10 14:50:00,65.38,65.42,65.34,65.37,14900.0,49.4087,49.439,49.3785,49.4012,14900.0
2012-10-10 15:00:00,65.38,65.41,65.27,65.34,23900.0,49.4087,49.4314,49.3256,49.3785,23900.0
2012-10-10 15:10:00,65.33,65.36,65.21,65.25,36100.0,49.3709,49.3936,49.2803,49.3105,36100.0
2012-10-10 15:20:00,65.23,65.25,65.17,65.19,35800.0,49.2954,49.3105,49.25,49.2651,35800.0
2012-10-10 15:30:00,65.18,65.2,65.09,65.1,64900.0,49.2576,49.2727,49.1896,49.1971,64900.0
2012-10-10 15:40:00,65.1,65.17,65.06,65.15,78400.0,49.1971,49.25,49.1669,49.2349,78400.0
2012-10-10 15:50:00,65.15,65.18,65.08,65.17,97400.0,49.2349,49.2576,49.182,49.25,97400.0
2012-10-11 09:30:00,65.57,65.71,65.55,65.63,24200.0,49.5523,49.6581,49.5372,49.5977,24200.0
2012-10-11 09:40:00,65.63,65.68,65.55,65.57,12000.0,49.5977,49.6354,49.5372,49.5523,12000.0
2012-10-11 09:50:00,65.59,65.85,65.59,65.8,15100.0,49.5674,49.7639,49.5674,49.7261,15100.0
2012-10-11 10:00:00,65.78,65.82,65.68,65.7,15700.0,49.711,49.7412,49.6354,49.6506,15700.0
2012-10-11 10:10:00,65.72,65.94,65.71,65.9,20700.0,49.6657,49.8319,49.6581,49.8017,20700.0
2012-10-11 10:20:00,65.89,65.92,65.84,65.84,11300.0,49.7941,49.8168,49.7564,49.7564,11300.0
2012-10-11 10:30:00,65.85,65.85,65.74,65.75,15500.0,49.7639,49.7639,49.6808,49.6883,15500.0
2012-10-11 10:40:00,65.75,65.98,65.75,65.96,20400.0,49.6883,49.8622,49.6883,49.847,20400.0
2012-10-11 10:50:00,65.97,66.02,65.95,66.01,20000.0,49.8546,49.8924,49.8395,49.8848,20000.0
2012-10-11 11:00:00,66.02,66.04,65.92,65.95,23500.0,49.8924,49.9075,49.8168,49.8395,23500.0
2012-10-11 11:10:00,65.95,65.97,65.76,65.8,65700.0,49.8395,49.8546,49.6959,49.7261,65700.0
2012-10-11 11:20:00,65.8,65.93,65.79,65.91,17000.0,49.7261,49.8244,49.7186,49.8093,17000.0
2012-10-11 11:30:00,65.91,66.0,65.83,65.91,27900.0,49.8093,49.8773,49.7488,49.8093,27900.0
2012-10-11 11:40:00,65.88,65.89,65.78,65.85,11500.0,49.7866,49.7941,49.711,49.7639,11500.0
2012-10-11 11:50:00,65.86,65.92,65.81,65.9,32500.0,49.7715,49.8168,49.7337,49.8017,32500.0
2012-10-11 12:00:00,65.9,65.9,65.84,65.84,9800.0,49.8017,49.8017,49.7564,49.7564,9800.0
2012-10-11 12:10:00,65.84,65.91,65.83,65.85,11600.0,49.7564,49.8093,49.7488,49.7639,11600.0
2012-10-11 12:20:00,65.86,65.86,65.8,65.84,13900.0,49.7715,49.7715,49.7261,49.7564,13900.0
2012-10-11 12:30:00,65.85,65.87,65.8,65.83,16800.0,49.7639,49.779,49.7261,49.7488,16800.0
2012-10-11 12:40:00,65.85,65.91,65.81,65.89,19100.0,49.7639,49.8093,49.7337,49.7941,19100.0
2012-10-11 12:50:00,65.89,65.94,65.83,65.83,7600.0,49.7941,49.8319,49.7488,49.7488,7600.0
2012-10-11 13:00:00,65.81,65.92,65.79,65.92,18800.0,49.7337,49.8168,49.7186,49.8168,18800.0
2012-10-11 13:10:00,65.91,65.93,65.86,65.92,9400.0,49.8093,49.8244,49.7715,49.8168,9400.0
2012-10-11 13:20:00,65.91,65.91,65.82,65.87,10100.0,49.8093,49.8093,49.7412,49.779,10100.0
2012-10-11 13:30:00,65.87,65.87,65.8,65.84,10600.0,49.779,49.779,49.7261,49.7564,10600.0
2012-10-11 13:40:00,65.82,65.82,65.67,65.74,27200.0,49.7412,49.7412,49.6279,49.6808,27200.0
2012-10-11 13:50:00,65.73,65.74,65.66,65.7,19400.0,49.6732,49.6808,49.6203,49.6506,19400.0
2012-10-11 14:00:00,65.68,65.73,65.67,65.67,13000.0,49.6354,49.6732,49.6279,49.6279,13000.0
2012-10-11 14:10:00,65.68,65.81,65.68,65.8,35200.0,49.6354,49.7337,49.6354,49.7261,35200.0
2012-10-11 14:20:00,65.8,65.86,65.76,65.79,29800.0,49.7261,49.7715,49.6959,49.7186,29800.0
2012-10-11 14:30:00,65.78,65.79,65.66,65.67,18900.0,49.711,49.7186,49.6203,49.6279,18900.0
2012-10-11 14:40:00,65.67,65.67,65.53,65.57,10400.0,49.6279,49.6279,49.5221,49.5523,10400.0
2012-10-11 14:50:00,65.59,65.63,65.55,65.59,14600.0,49.5674,49.5977,49.5372,49.5674,14600.0
2012-10-11 15:00:00,65.6,65.65,65.56,65.58,10300.0,49.575,49.6128,49.5448,49.5599,10300.0
2012-10-11 15:10:00,65.59,65.72,65.59,65.68,18200.0,49.5674,49.6657,49.5674,49.6354,18200.0
2012-10-11 15:20:00,65.68,65.78,65.66,65.77,28400.0,49.6354,49.711,49.6203,49.7035,28400.0
2012-10-11 15:30:00,65.76,65.77,65.63,65.65,41600.0,49.6959,49.7035,49.5977,49.6128,41600.0
2012-10-11 15:40:00,65.65,65.67,65.59,65.61,25800.0,49.6128,49.6279,49.5674,49.5825,25800.0
2012-10-11 15:50:00,65.62,65.66,65.57,65.6,62100.0,49.5901,49.6203,49.5523,49.575,62100.0
2012-10-12 09:30:00,65.88,66.1,65.78,66.1,39200.0,49.7866,49.9528,49.711,49.9528,39200.0
2012-10-12 09:40:00,66.14,66.24,66.09,66.24,28600.0,49.9831,50.0586,49.9453,50.0586,28600.0
2012-10-12 09:50:00,66.24,66.5,66.21,66.5,24900.0,50.0586,50.2551,50.036,50.2551,24900.0
2012-10-12 10:00:00,66.51,66.64,66.41,66.47,32000.0,50.2627,50.3609,50.1871,50.2325,32000.0
2012-10-12 10:10:00,66.47,66.47,66.33,66.33,23000.0,50.2325,50.2325,50.1267,50.1267,23000.0
2012-10-12 10:20:00,66.34,66.4,66.24,66.28,19300.0,50.1342,50.1796,50.0586,50.0889,19300.0
2012-10-12 10:30:00,66.27,66.34,66.26,66.33,15200.0,50.0813,50.1342,50.0738,50.1267,15200.0
2012-10-12 10:40:00,66.32,66.39,66.28,66.28,18100.0,50.1191,50.172,50.0889,50.0889,18100.0
2012-10-12 10:50:00,66.27,66.45,66.27,66.35,21400.0,50.0813,50.2173,50.0813,50.1418,21400.0
2012-10-12 11:00:00,66.35,66.39,66.3,66.34,17700.0,50.1418,50.172,50.104,50.1342,17700.0
2012-10-12 11:10:00,66.33,66.33,66.15,66.16,18700.0,50.1267,50.1267,49.9906,49.9982,18700.0
2012-10-12 11:20:00,66.16,66.22,66.13,66.13,13500.0,49.9982,50.0435,49.9755,49.9755,13500.0
2012-10-12 11:30:00,66.11,66.11,65.96,66.02,35400.0,49.9604,49.9604,49.847,49.8924,35400.0
2012-10-12 11:40:00,66.03,66.04,65.91,65.97,18800.0,49.8999,49.9075,49.8093,49.8546,18800.0
2012-10-12 11:50:00,65.96,66.16,65.95,66.16,48000.0,49.847,49.9982,49.8395,49.9982,48000.0
2012-10-12 12:00:00,66.15,66.15,66.1,66.13,15100.0,49.9906,49.9906,49.9528,49.9755,15100.0
2012-10-12 12:10:00,66.13,66.15,66.1,66.12,11500.0,49.9755,49.9906,49.9528,49.968,11500.0
2012-10-12 12:20:00,66.12,66.14,66.1,66.11,13800.0,49.968,49.9831,49.9528,49.9604,13800.0
2012-10-12 12:30:00,66.12,66.13,66.08,66.11,26800.0,49.968,49.9755,49.9377,49.9604,26800.0
2012-10-12 12:40:00,66.1,66.1,65.99,66.0,9000.0,49.9528,49.9528,49.8697,49.8773,9000.0
2012-10-12 12:50:00,66.01,66.05,66.0,66.05,10200.0,49.8848,49.9151,49.8773,49.9151,10200.0
2012-10-12 13:00:00,66.04,66.06,66.03,66.05,10200.0,49.9075,49.9226,49.8999,49.9151,10200.0
2012-10-12 13:10:00,66.05,66.07,66.01,66.04,9300.0,49.9151,49.9302,49.8848,49.9075,9300.0
2012-10-12 13:20:00,66.04,66.04,66.0,66.02,6000.0,49.9075,49.9075,49.8773,49.8924,6000.0
2012-10-12 13:30:00,66.01,66.02,65.93,65.97,11500.0,49.8848,49.8924,49.8244,49.8546,11500.0
2012-10-12 13:40:00,65.96,65.98,65.9,65.96,9000.0,49.847,49.8622,49.8017,49.847,9000.0
2012-10-12 13:50:00,65.96,66.11,65.95,66.09,11200.0,49.847,49.9604,49.8395,49.9453,11200.0
2012-10-12 14:00:00,66.1,66.1,66.01,66.05,15800.0,49.9528,49.9528,49.8848,49.9151,15800.0
2012-10-12 14:10:00,66.05,66.06,66.02,66.06,16700.0,49.9151,49.9226,49.8924,49.9226,16700.0
2012-10-12 14:20:00,66.07,66.17,66.07,66.11,10100.0,49.9302,50.0057,49.9302,49.9604,10100.0
2012-10-12 14:30:00,66.11,66.12,66.03,66.07,16700.0,49.9604,49.968,49.8999,49.9302,16700.0
2012-10-12 14:40:00,66.05,66.05,65.98,66.02,21300.0,49.9151,49.9151,49.8622,49.8924,21300.0
2012-10-12 14:50:00,66.02,66.13,66.01,66.09,26400.0,49.8924,49.9755,49.8848,49.9453,26400.0
2012-10-12 15:00:00,66.09,66.11,66.03,66.09,18900.0,49.9453,49.9604,49.8999,49.9453,18900.0
2012-10-12 15:10:00,66.09,66.16,66.09,66.15,12500.0,49.9453,49.9982,49.9453,49.9906,12500.0
2012-10-12 15:20:00,66.16,66.18,66.12,66.17,20400.0,49.9982,50.0133,49.968,50.0057,20400.0
2012-10-12 15:30:00,66.16,66.18,66.05,66.06,28700.0,49.9982,50.0133,49.9151,49.9226,28700.0
2012-10-12 15:40:00,66.06,66.11,66.01,66.02,35400.0,49.9226,49.9604,49.8848,49.8924,35400.0
2012-10-12 15:50:00,66.02,66.13,66.02,66.09,55400.0,49.8924,49.9755,49.8924,49.9453,55400.0
2012-10-15 09:30:00,66.25,66.36,66.16,66.24,27300.0,50.0662,50.1493,49.9982,50.0586,27300.0
2012-10-15 09:40:00,66.25,66.29,66.05,66.13,16500.0,50.0662,50.0964,49.9151,49.9755,16500.0
2012-10-15 09:50:00,66.18,66.18,66.04,66.07,8900.0,50.0133,50.0133,49.9075,49.9302,8900.0
2012-10-15 10:00:00,66.07,66.14,66.0,66.04,17300.0,49.9302,49.9831,49.8773,49.9075,17300.0
2012-10-15 10:10:00,66.06,66.09,65.91,65.94,14900.0,49.9226,49.9453,49.8093,49.8319,14900.0
2012-10-15 10:20:00,65.93,66.12,65.9,66.08,41200.0,49.8244,49.968,49.8017,49.9377,41200.0
2012-10-15 10:30:00,66.05,66.15,65.97,66.11,17600.0,49.9151,49.9906,49.8546,49.9604,17600.0
2012-10-15 10:40:00,66.12,66.18,66.09,66.12,6800.0,49.968,50.0133,49.9453,49.968,6800.0
2012-10-15 10:50:00,66.1,66.11,65.93,65.97,11100.0,49.9528,49.9604,49.8244,49.8546,11100.0
2012-10-15 11:00:00,65.99,66.05,65.97,66.02,9700.0,49.8697,49.9151,49.8546,49.8924,9700.0
2012-10-15 11:10:00,66.04,66.06,65.95,66.01,8000.0,49.9075,49.9226,49.8395,49.8848,8000.0
2012-10-15 11:20:00,66.0,66.05,65.96,65.96,18400.0,49.8773,49.9151,49.847,49.847,18400.0
2012-10-15 11:30:00,65.97,66.01,65.93,65.99,17700.0,49.8546,49.8848,49.8244,49.8697,17700.0
2012-10-15 11:40:00,66.01,66.05,65.98,65.99,33700.0,49.8848,49.9151,49.8622,49.8697,33700.0
2012-10-15 11:50:00,66.0,66.01,65.96,65.97,12400.0,49.8773,49.8848,49.847,49.8546,12400.0
2012-10-15 12:00:00,65.99,66.02,65.98,66.0,26900.0,49.8697,49.8924,49.8622,49.8773,26900.0
2012-10-15 12:10:00,66.0,66.01,65.93,65.99,9600.0,49.8773,49.8848,49.8244,49.8697,9600.0
2012-10-15 12:20:00,66.0,66.1,65.98,66.1,12500.0,49.8773,49.9528,49.8622,49.9528,12500.0
2012-10-15 12:30:00,66.09,66.11,66.04,66.09,11300.0,49.9453,49.9604,49.9075,49.9453,11300.0
2012-10-15 12:40:00,66.12,66.14,66.1,66.1,8100.0,49.968,49.9831,49.9528,49.9528,8100.0
2012-10-15 12:50:00,66.12,66.12,66.06,66.08,5900.0,49.968,49.968,49.9226,49.9377,5900.0
2012-10-15 13:00:00,66.06,66.16,66.05,66.14,8400.0,49.9226,49.9982,49.9151,49.9831,8400.0
2012-10-15 13:10:00,66.15,66.15,66.06,66.07,7000.0,49.9906,49.9906,49.9226,49.9302,7000.0
2012-10-15 13:20:00,66.06,66.1,66.03,66.06,9500.0,49.9226,49.9528,49.8999,49.9226,9500.0
2012-10-15 13:30:00,66.07,66.09,66.03,66.07,13400.0,49.9302,49.9453,49.8999,49.9302,13400.0
2012-10-15 13:40:00,66.08,66.17,66.07,66.17,7700.0,49.9377,50.0057,49.9302,50.0057,7700.0
2012-10-15 13:50:00,66.17,66.17,66.13,66.15,11900.0,50.0057,50.0057,49.9755,49.9906,11900.0
2012-10-15 14:00:00,66.16,66.2,66.14,66.18,8300.0,49.9982,50.0284,49.9831,50.0133,8300.0
2012-10-15 14:10:00,66.18,66.19,66.13,66.15,9400.0,50.0133,50.0209,49.9755,49.9906,9400.0
2012-10-15 14:20:00,66.14,66.2,66.11,66.11,11800.0,49.9831,50.0284,49.9604,49.9604,11800.0
2012-10-15 14:30:00,66.11,66.11,66.01,66.04,13800.0,49.9604,49.9604,49.8848,49.9075,13800.0
2012-10-15 14:40:00,66.06,66.06,65.94,65.94,11100.0,49.9226,49.9226,49.8319,49.8319,11100.0
2012-10-15 14:50:00,65.95,66.05,65.94,66.0,14200.0,49.8395,49.9151,49.8319,49.8773,14200.0
2012-10-15 15:00:00,66.0,66.08,66.0,66.06,17500.0,49.8773,49.9377,49.8773,49.9226,17500.0
2012-10-15 15:10:00,66.06,66.16,66.05,66.16,21500.0,49.9226,49.9982,49.9151,49.9982,21500.0
2012-10-15 15:20:00,66.16,66.18,66.07,66.11,35100.0,49.9982,50.0133,49.9302,49.9604,35100.0
2012-10-15 15:30:00,66.11,66.15,66.07,66.13,21400.0,49.9604,49.9906,49.9302,49.9755,21400.0
2012-10-15 15:40:00,66.12,66.2,66.1,66.13,46400.0,49.968,50.0284,49.9528,49.9755,46400.0
2012-10-15 15:50:00,66.12,66.24,66.12,66.16,118000.0,49.968,50.0586,49.968,49.9982,118000.0
2012-10-16 09:30:00,66.54,66.69,66.34,66.65,35700.0,50.2854,50.3987,50.1342,50.3685,35700.0
2012-10-16 09:40:00,66.7,66.97,66.7,66.94,23400.0,50.4063,50.6103,50.4063,50.5876,23400.0
2012-10-16 09:50:00,66.96,67.05,66.95,67.04,8600.0,50.6028,50.6708,50.5952,50.6632,8600.0
2012-10-16 10:00:00,67.04,67.21,66.98,67.19,32300.0,50.6632,50.7917,50.6179,50.7766,32300.0
2012-10-16 10:10:00,67.19,67.23,67.12,67.18,54200.0,50.7766,50.8068,50.7237,50.769,54200.0
2012-10-16 10:20:00,67.19,67.3,67.18,67.29,31400.0,50.7766,50.8597,50.769,50.8521,31400.0
2012-10-16 10:30:00,67.28,67.37,67.27,67.35,18200.0,50.8446,50.9126,50.837,50.8975,18200.0
2012-10-16 10:40:00,67.34,67.34,67.19,67.2,19800.0,50.8899,50.8899,50.7766,50.7841,19800.0
2012-10-16 10:50:00,67.19,67.29,67.13,67.2,11100.0,50.7766,50.8521,50.7312,50.7841,11100.0
2012-10-16 11:00:00,67.2,67.25,67.12,67.17,11800.0,50.7841,50.8219,50.7237,50.7615,11800.0
2012-10-16 11:10:00,67.16,67.19,67.11,67.19,16800.0,50.7539,50.7766,50.7161,50.7766,16800.0
2012-10-16 11:20:00,67.18,67.28,67.11,67.27,32800.0,50.769,50.8446,50.7161,50.837,32800.0
2012-10-16 11:30:00,67.28,67.38,67.24,67.29,45100.0,50.8446,50.9202,50.8144,50.8521,45100.0
2012-10-16 11:40:00,67.29,67.32,67.21,67.26,12200.0,50.8521,50.8748,50.7917,50.8295,12200.0
2012-10-16 11:50:00,67.25,67.32,67.22,67.32,9900.0,50.8219,50.8748,50.7992,50.8748,9900.0
2012-10-16 12:00:00,67.3,67.31,67.2,67.26,44300.0,50.8597,50.8673,50.7841,50.8295,44300.0
2012-10-16 12:10:00,67.26,67.27,67.11,67.14,17000.0,50.8295,50.837,50.7161,50.7388,17000.0
2012-10-16 12:20:00,67.12,67.12,67.01,67.06,10500.0,50.7237,50.7237,50.6405,50.6783,10500.0
2012-10-16 12:30:00,67.03,67.07,66.98,67.04,11200.0,50.6557,50.6859,50.6179,50.6632,11200.0
2012-10-16 12:40:00,67.04,67.15,67.04,67.11,8900.0,50.6632,50.7463,50.6632,50.7161,8900.0
2012-10-16 12:50:00,67.11,67.11,67.08,67.1,15100.0,50.7161,50.7161,50.6934,50.7086,15100.0
2012-10-16 13:00:00,67.09,67.13,67.08,67.1,8200.0,50.701,50.7312,50.6934,50.7086,8200.0
2012-10-16 13:10:00,67.11,67.13,67.09,67.12,9700.0,50.7161,50.7312,50.701,50.7237,9700.0
2012-10-16 13:20:00,67.14,67.16,67.08,67.08,15600.0,50.7388,50.7539,50.6934,50.6934,15600.0
2012-10-16 13:30:00,67.07,67.16,67.07,67.15,7500.0,50.6859,50.7539,50.6859,50.7463,7500.0
2012-10-16 13:40:00,67.14,67.16,67.11,67.14,14300.0,50.7388,50.7539,50.7161,50.7388,14300.0
2012-10-16 13:50:00,67.14,67.24,67.14,67.22,17200.0,50.7388,50.8144,50.7388,50.7992,17200.0
2012-10-16 14:00:00,67.21,67.21,67.12,67.13,14900.0,50.7917,50.7917,50.7237,50.7312,14900.0
2012-10-16 14:10:00,67.13,67.14,67.0,67.01,19700.0,50.7312,50.7388,50.633,50.6405,19700.0
2012-10-16 14:20:00,67.01,67.02,66.96,66.97,34700.0,50.6405,50.6481,50.6028,50.6103,34700.0
2012-10-16 14:30:00,66.99,67.02,66.95,67.02,23200.0,50.6254,50.6481,50.5952,50.6481,23200.0
2012-10-16 14:40:00,67.03,67.09,67.03,67.09,13400.0,50.6557,50.701,50.6557,50.701,13400.0
2012-10-16 14:50:00,67.09,67.14,67.09,67.12,16100.0,50.701,50.7388,50.701,50.7237,16100.0
2012-10-16 15:00:00,67.12,67.13,67.0,67.04,21900.0,50.7237,50.7312,50.633,50.6632,21900.0
2012-10-16 15:10:00,67.04,67.06,66.98,67.02,23700.0,50.6632,50.6783,50.6179,50.6481,23700.0
2012-10-16 15:20:00,67.02,67.09,66.94,67.09,38000.0,50.6481,50.701,50.5876,50.701,38000.0
2012-10-16 15:30:00,67.09,67.2,67.06,67.18,44400.0,50.701,50.7841,50.6783,50.769,44400.0
2012-10-16 15:40:00,67.19,67.23,67.14,67.16,49400.0,50.7766,50.8068,50.7388,50.7539,49400.0
2012-10-16 15:50:00,67.17,67.26,67.16,67.22,81700.0,50.7615,50.8295,50.7539,50.7992,81700.0
2012-10-17 09:30:00,67.41,67.41,66.91,67.06,39800.0,50.9428,50.9428,50.565,50.6783,39800.0
2012-10-17 09:40:00,67.12,67.37,67.06,67.37,17300.0,50.7237,50.9126,50.6783,50.9126,17300.0
2012-10-17 09:50:00,67.38,67.58,67.38,67.54,18900.0,50.9202,51.0713,50.9202,51.0411,18900.0
2012-10-17 10:00:00,67.53,67.65,67.53,67.6,23900.0,51.0335,51.1242,51.0335,51.0864,23900.0
2012-10-17 10:10:00,67.59,67.67,67.47,67.47,20400.0,51.0789,51.1393,50.9882,50.9882,20400.0
2012-10-17 10:20:00,67.5,67.64,67.48,67.62,20600.0,51.0108,51.1166,50.9957,51.1015,20600.0
2012-10-17 10:30:00,67.62,67.62,67.51,67.55,13300.0,51.1015,51.1015,51.0184,51.0486,13300.0
2012-10-17 10:40:00,67.57,67.72,67.54,67.72,31800.0,51.0637,51.1771,51.0411,51.1771,31800.0
2012-10-17 10:50:00,67.72,67.73,67.65,67.71,14700.0,51.1771,51.1847,51.1242,51.1695,14700.0
2012-10-17 11:00:00,67.71,67.73,67.59,67.61,11100.0,51.1695,51.1847,51.0789,51.094,11100.0
2012-10-17 11:10:00,67.59,67.65,67.56,67.56,7000.0,51.0789,51.1242,51.0562,51.0562,7000.0
2012-10-17 11:20:00,67.58,67.6,67.51,67.58,9900.0,51.0713,51.0864,51.0184,51.0713,9900.0
2012-10-17 11:30:00,67.57,67.62,67.52,67.59,11700.0,51.0637,51.1015,51.026,51.0789,11700.0
2012-10-17 11:40:00,67.57,67.59,67.5,67.51,11200.0,51.0637,51.0789,51.0108,51.0184,11200.0
2012-10-17 11:50:00,67.53,67.57,67.46,67.5,14700.0,51.0335,51.0637,50.9806,51.0108,14700.0
2012-10-17 12:00:00,67.49,67.58,67.45,67.56,10800.0,51.0033,51.0713,50.9731,51.0562,10800.0
2012-10-17 12:10:00,67.56,67.59,67.45,67.45,16500.0,51.0562,51.0789,50.9731,50.9731,16500.0
2012-10-17 12:20:00,67.45,67.51,67.38,67.46,12200.0,50.9731,51.0184,50.9202,50.9806,12200.0
2012-10-17 12:30:00,67.47,67.56,67.45,67.53,13500.0,50.9882,51.0562,50.9731,51.0335,13500.0
2012-10-17 12:40:00,67.52,67.55,67.49,67.55,22700.0,51.026,51.0486,51.0033,51.0486,22700.0
2012-10-17 12:50:00,67.56,67.6,67.54,67.54,5600.0,51.0562,51.0864,51.0411,51.0411,5600.0
2012-10-17 13:00:00,67.54,67.55,67.49,67.52,11800.0,51.0411,51.0486,51.0033,51.026,11800.0
2012-10-17 13:10:00,67.53,67.55,67.52,67.54,4700.0,51.0335,51.0486,51.026,51.0411,4700.0
2012-10-17 13:20:00,67.55,67.56,67.54,67.54,11100.0,51.0486,51.0562,51.0411,51.0411,11100.0
2012-10-17 13:30:00,67.54,67.56,67.51,67.51,4600.0,51.0411,51.0562,51.0184,51.0184,4600.0
2012-10-17 13:40:00,67.51,67.56,67.5,67.53,19800.0,51.0184,51.0562,51.0108,51.0335,19800.0
2012-10-17 13:50:00,67.53,67.57,67.52,67.55,11600.0,51.0335,51.0637,51.026,51.0486,11600.0
2012-10-17 14:00:00,67.54,67.57,67.53,67.57,9800.0,51.0411,51.0637,51.0335,51.0637,9800.0
2012-10-17 14:10:00,67.56,67.58,67.53,67.53,7000.0,51.0562,51.0713,51.0335,51.0335,7000.0
2012-10-17 14:20:00,67.53,67.69,67.52,67.68,10600.0,51.0335,51.1544,51.026,51.1469,10600.0
2012-10-17 14:30:00,67.68,67.7,67.6,67.62,13500.0,51.1469,51.162,51.0864,51.1015,13500.0
2012-10-17 14:40:00,67.61,67.67,67.6,67.64,13300.0,51.094,51.1393,51.0864,51.1166,13300.0
2012-10-17 14:50:00,67.64,67.73,67.63,67.73,13100.0,51.1166,51.1847,51.1091,51.1847,13100.0
2012-10-17 15:00:00,67.73,67.83,67.73,67.83,36000.0,51.1847,51.2602,51.1847,51.2602,36000.0
2012-10-17 15:10:00,67.83,67.91,67.76,67.76,66300.0,51.2602,51.3207,51.2073,51.2073,66300.0
2012-10-17 15:20:00,67.77,67.79,67.65,67.72,21900.0,51.2149,51.23,51.1242,51.1771,21900.0
2012-10-17 15:30:00,67.71,67.8,67.69,67.77,33900.0,51.1695,51.2376,51.1544,51.2149,33900.0
2012-10-17 15:40:00,67.77,67.81,67.68,67.68,70200.0,51.2149,51.2451,51.1469,51.1469,70200.0
2012-10-17 15:50:00,67.69,67.74,67.65,67.66,111400.0,51.1544,51.1922,51.1242,51.1318,111400.0
2012-10-18 09:30:00,67.51,67.92,67.39,67.57,48400.0,51.0184,51.3282,50.9277,51.0637,48400.0
2012-10-18 09:40:00,67.58,67.59,67.38,67.44,23300.0,51.0713,51.0789,50.9202,50.9655,23300.0
2012-10-18 09:50:00,67.42,67.45,67.3,67.3,18300.0,50.9504,50.9731,50.8597,50.8597,18300.0
2012-10-18 10:00:00,67.32,67.5,67.27,67.48,56400.0,50.8748,51.0108,50.837,50.9957,56400.0
2012-10-18 10:10:00,67.47,67.48,67.34,67.35,32200.0,50.9882,50.9957,50.8899,50.8975,32200.0
2012-10-18 10:20:00,67.34,67.45,67.33,67.45,18400.0,50.8899,50.9731,50.8824,50.9731,18400.0
2012-10-18 10:30:00,67.46,67.91,67.46,67.84,26100.0,50.9806,51.3207,50.9806,51.2678,26100.0
2012-10-18 10:40:00,67.85,67.86,67.68,67.7,16700.0,51.2753,51.2829,51.1469,51.162,16700.0
2012-10-18 10:50:00,67.71,67.72,67.62,67.63,16200.0,51.1695,51.1771,51.1015,51.1091,16200.0
2012-10-18 11:00:00,67.65,67.71,67.63,67.71,20600.0,51.1242,51.1695,51.1091,51.1695,20600.0
2012-10-18 11:10:00,67.71,67.82,67.71,67.81,14300.0,51.1695,51.2527,51.1695,51.2451,14300.0
2012-10-18 11:20:00,67.79,67.94,67.78,67.92,28600.0,51.23,51.3434,51.2224,51.3282,28600.0
2012-10-18 11:30:00,67.91,67.99,67.91,67.98,17300.0,51.3207,51.3811,51.3207,51.3736,17300.0
2012-10-18 11:40:00,67.99,68.0,67.96,67.98,17300.0,51.3811,51.3887,51.3585,51.3736,17300.0
2012-10-18 11:50:00,67.99,68.1,67.97,68.07,30100.0,51.3811,51.4643,51.366,51.4416,30100.0
2012-10-18 12:00:00,68.07,68.18,68.07,68.18,20200.0,51.4416,51.5247,51.4416,51.5247,20200.0
2012-10-18 12:10:00,68.16,68.18,68.11,68.11,17700.0,51.5096,51.5247,51.4718,51.4718,17700.0
2012-10-18 12:20:00,68.12,68.14,68.05,68.05,15600.0,51.4794,51.4945,51.4265,51.4265,15600.0
2012-10-18 12:30:00,68.06,68.19,68.02,68.18,28800.0,51.434,51.5323,51.4038,51.5247,28800.0
2012-10-18 12:40:00,68.17,68.22,68.14,68.19,22100.0,51.5172,51.555,51.4945,51.5323,22100.0
2012-10-18 12:50:00,68.17,68.27,68.15,68.27,18500.0,51.5172,51.5927,51.5021,51.5927,18500.0
2012-10-18 13:00:00,68.27,68.33,68.2,68.24,23500.0,51.5927,51.6381,51.5398,51.5701,23500.0
2012-10-18 13:10:00,68.24,68.24,68.14,68.2,14700.0,51.5701,51.5701,51.4945,51.5398,14700.0
2012-10-18 13:20:00,68.2,68.32,68.17,68.28,17400.0,51.5398,51.6305,51.5172,51.6003,17400.0
2012-10-18 13:30:00,68.29,68.29,68.18,68.19,14600.0,51.6079,51.6079,51.5247,51.5323,14600.0
2012-10-18 13:40:00,68.2,68.3,68.17,68.2,19900.0,51.5398,51.6154,51.5172,51.5398,19900.0
2012-10-18 13:50:00,68.2,68.23,68.07,68.16,18800.0,51.5398,51.5625,51.4416,51.5096,18800.0
2012-10-18 14:00:00,68.15,68.29,68.15,68.17,22000.0,51.5021,51.6079,51.5021,51.5172,22000.0
2012-10-18 14:10:00,68.18,68.32,68.18,68.28,14400.0,51.5247,51.6305,51.5247,51.6003,14400.0
2012-10-18 14:20:00,68.29,68.3,68.17,68.19,13800.0,51.6079,51.6154,51.5172,51.5323,13800.0
2012-10-18 14:30:00,68.19,68.2,68.03,68.09,22100.0,51.5323,51.5398,51.4114,51.4567,22100.0
2012-10-18 14:40:00,68.09,68.1,67.98,68.05,18600.0,51.4567,51.4643,51.3736,51.4265,18600.0
2012-10-18 14:50:00,68.06,68.16,68.06,68.13,18300.0,51.434,51.5096,51.434,51.4869,18300.0
2012-10-18 15:00:00,68.14,68.3,68.14,68.3,36300.0,51.4945,51.6154,51.4945,51.6154,36300.0
2012-10-18 15:10:00,68.31,68.41,68.29,68.4,59900.0,51.623,51.6985,51.6079,51.691,59900.0
2012-10-18 15:20:00,68.4,68.47,68.31,68.43,58500.0,51.691,51.7439,51.623,51.7137,58500.0
2012-10-18 15:30:00,68.43,68.59,68.41,68.58,85800.0,51.7137,51.8346,51.6985,51.827,85800.0
2012-10-18 15:40:00,68.58,68.7,68.56,68.64,141300.0,51.827,51.9177,51.8119,51.8724,141300.0
2012-10-18 15:50:00,68.64,68.73,68.56,68.57,244100.0,51.8724,51.9404,51.8119,51.8195,244100.0
2012-10-19 09:30:00,68.26,68.35,67.61,68.11,281100.0,51.5852,51.6532,51.094,51.4718,281100.0
2012-10-19 09:40:00,68.09,68.16,67.65,67.81,35300.0,51.4567,51.5096,51.1242,51.2451,35300.0
2012-10-19 09:50:00,67.78,67.92,67.78,67.79,27200.0,51.2224,51.3282,51.2224,51.23,27200.0
2012-10-19 10:00:00,67.78,67.91,67.7,67.91,33100.0,51.2224,51.3207,51.162,51.3207,33100.0
2012-10-19 10:10:00,67.91,67.92,67.76,67.79,17700.0,51.3207,51.3282,51.2073,51.23,17700.0
2012-10-19 10:20:00,67.78,67.93,67.78,67.93,20800.0,51.2224,51.3358,51.2224,51.3358,20800.0
2012-10-19 10:30:00,67.91,67.92,67.8,67.82,17800.0,51.3207,51.3282,51.2376,51.2527,17800.0
2012-10-19 10:40:00,67.83,67.87,67.79,67.8,26100.0,51.2602,51.2905,51.23,51.2376,26100.0
2012-10-19 10:50:00,67.79,67.84,67.69,67.73,76700.0,51.23,51.2678,51.1544,51.1847,76700.0
2012-10-19 11:00:00,67.75,67.79,67.68,67.68,23200.0,51.1998,51.23,51.1469,51.1469,23200.0
2012-10-19 11:10:00,67.71,67.72,67.66,67.7,10500.0,51.1695,51.1771,51.1318,51.162,10500.0
2012-10-19 11:20:00,67.69,67.75,67.68,67.7,15700.0,51.1544,51.1998,51.1469,51.162,15700.0
2012-10-19 11:30:00,67.69,67.77,67.69,67.76,21400.0,51.1544,51.2149,51.1544,51.2073,21400.0
2012-10-19 11:40:00,67.77,67.81,67.65,67.65,29700.0,51.2149,51.2451,51.1242,51.1242,29700.0
2012-10-19 11:50:00,67.64,67.67,67.52,67.58,19500.0,51.1166,51.1393,51.026,51.0713,19500.0
2012-10-19 12:00:00,67.58,67.58,67.52,67.55,12300.0,51.0713,51.0713,51.026,51.0486,12300.0
2012-10-19 12:10:00,67.54,67.55,67.37,67.39,20600.0,51.0411,51.0486,50.9126,50.9277,20600.0
2012-10-19 12:20:00,67.4,67.46,67.37,67.4,21600.0,50.9353,50.9806,50.9126,50.9353,21600.0
2012-10-19 12:30:00,67.41,67.53,67.41,67.53,5300.0,50.9428,51.0335,50.9428,51.0335,5300.0
2012-10-19 12:40:00,67.53,67.59,67.5,67.58,18300.0,51.0335,51.0789,51.0108,51.0713,18300.0
2012-10-19 12:50:00,67.58,67.6,67.55,67.59,8700.0,51.0713,51.0864,51.0486,51.0789,8700.0
2012-10-19 13:00:00,67.56,67.64,67.56,67.64,5500.0,51.0562,51.1166,51.0562,51.1166,5500.0
2012-10-19 13:10:00,67.63,67.68,67.62,67.66,14000.0,51.1091,51.1469,51.1015,51.1318,14000.0
2012-10-19 13:20:00,67.63,67.66,67.56,67.61,8200.0,51.1091,51.1318,51.0562,51.094,8200.0
2012-10-19 13:30:00,67.6,67.61,67.51,67.52,8200.0,51.0864,51.094,51.0184,51.026,8200.0
2012-10-19 13:40:00,67.52,67.53,67.37,67.37,19500.0,51.026,51.0335,50.9126,50.9126,19500.0
2012-10-19 13:50:00,67.36,67.41,67.32,67.33,19400.0,50.905,50.9428,50.8748,50.8824,19400.0
2012-10-19 14:00:00,67.33,67.39,67.31,67.34,22700.0,50.8824,50.9277,50.8673,50.8899,22700.0
2012-10-19 14:10:00,67.33,67.38,67.3,67.32,14700.0,50.8824,50.9202,50.8597,50.8748,14700.0
2012-10-19 14:20:00,67.32,67.33,67.13,67.18,31100.0,50.8748,50.8824,50.7312,50.769,31100.0
2012-10-19 14:30:00,67.17,67.21,67.14,67.15,22400.0,50.7615,50.7917,50.7388,50.7463,22400.0
2012-10-19 14:40:00,67.15,67.23,67.1,67.21,17400.0,50.7463,50.8068,50.7086,50.7917,17400.0
2012-10-19 14:50:00,67.22,67.33,67.17,67.32,26800.0,50.7992,50.8824,50.7615,50.8748,26800.0
2012-10-19 15:00:00,67.31,67.33,67.12,67.12,21100.0,50.8673,50.8824,50.7237,50.7237,21100.0
2012-10-19 15:10:00,67.12,67.17,67.06,67.17,33700.0,50.7237,50.7615,50.6783,50.7615,33700.0
2012-10-19 15:20:00,67.17,67.29,67.16,67.17,40400.0,50.7615,50.8521,50.7539,50.7615,40400.0
2012-10-19 15:30:00,67.17,67.31,67.13,67.27,53800.0,50.7615,50.8673,50.7312,50.837,53800.0
2012-10-19 15:40:00,67.27,67.33,67.21,67.33,65300.0,50.837,50.8824,50.7917,50.8824,65300.0
2012-10-19 15:50:00,67.33,67.41,67.17,67.18,206200.0,50.8824,50.9428,50.7615,50.769,206200.0
2012-10-22 09:30:00,67.1,67.28,66.9,66.95,29400.0,50.7086,50.8446,50.5574,50.5952,29400.0
2012-10-22 09:40:00,66.97,66.97,66.77,66.94,26300.0,50.6103,50.6103,50.4592,50.5876,26300.0
2012-10-22 09:50:00,66.93,67.32,66.92,67.31,26400.0,50.5801,50.8748,50.5725,50.8673,26400.0
2012-10-22 10:00:00,67.3,67.68,67.28,67.68,34300.0,50.8597,51.1469,50.8446,51.1469,34300.0
2012-10-22 10:10:00,67.68,67.69,67.41,67.43,22800.0,51.1469,51.1544,50.9428,50.9579,22800.0
2012-10-22 10:20:00,67.42,67.44,67.38,67.43,17400.0,50.9504,50.9655,50.9202,50.9579,17400.0
2012-10-22 10:30:00,67.44,67.5,67.37,67.37,21100.0,50.9655,51.0108,50.9126,50.9126,21100.0
2012-10-22 10:40:00,67.4,67.4,67.27,67.29,34200.0,50.9353,50.9353,50.837,50.8521,34200.0
2012-10-22 10:50:00,67.29,67.34,67.21,67.27,31300.0,50.8521,50.8899,50.7917,50.837,31300.0
2012-10-22 11:00:00,67.26,67.29,67.21,67.25,19700.0,50.8295,50.8521,50.7917,50.8219,19700.0
2012-10-22 11:10:00,67.25,67.27,67.12,67.12,18500.0,50.8219,50.837,50.7237,50.7237,18500.0
2012-10-22 11:20:00,67.12,67.13,67.05,67.08,14500.0,50.7237,50.7312,50.6708,50.6934,14500.0
2012-10-22 11:30:00,67.09,67.15,67.05,67.15,11800.0,50.701,50.7463,50.6708,50.7463,11800.0
2012-10-22 11:40:00,67.14,67.29,67.14,67.22,24100.0,50.7388,50.8521,50.7388,50.7992,24100.0
2012-10-22 11:50:00,67.22,67.23,67.15,67.18,10200.0,50.7992,50.8068,50.7463,50.769,10200.0
2012-10-22 12:00:00,67.17,67.18,67.08,67.17,16700.0,50.7615,50.769,50.6934,50.7615,16700.0
2012-10-22 12:10:00,67.17,67.18,67.1,67.13,8100.0,50.7615,50.769,50.7086,50.7312,8100.0
2012-10-22 12:20:00,67.11,67.17,67.09,67.11,8900.0,50.7161,50.7615,50.701,50.7161,8900.0
2012-10-22 12:30:00,67.1,67.12,67.06,67.07,12000.0,50.7086,50.7237,50.6783,50.6859,12000.0
2012-10-22 12:40:00,67.1,67.11,67.0,67.07,8000.0,50.7086,50.7161,50.633,50.6859,8000.0
2012-10-22 12:50:00,67.09,67.09,67.01,67.01,8800.0,50.701,50.701,50.6405,50.6405,8800.0
2012-10-22 13:00:00,67.02,67.05,66.94,66.94,15400.0,50.6481,50.6708,50.5876,50.5876,15400.0
2012-10-22 13:10:00,66.93,66.94,66.77,66.85,16200.0,50.5801,50.5876,50.4592,50.5196,16200.0
2012-10-22 13:20:00,66.84,66.84,66.71,66.73,18400.0,50.5121,50.5121,50.4138,50.4289,18400.0
2012-10-22 13:30:00,66.72,66.8,66.7,66.72,13800.0,50.4214,50.4818,50.4063,50.4214,13800.0
2012-10-22 13:40:00,66.71,66.73,66.59,66.69,22600.0,50.4138,50.4289,50.3231,50.3987,22600.0
2012-10-22 13:50:00,66.69,66.73,66.67,66.67,14100.0,50.3987,50.4289,50.3836,50.3836,14100.0
2012-10-22 14:00:00,66.68,66.68,66.56,66.59,21200.0,50.3912,50.3912,50.3005,50.3231,21200.0
2012-10-22 14:10:00,66.58,66.72,66.53,66.7,21600.0,50.3156,50.4214,50.2778,50.4063,21600.0
2012-10-22 14:20:00,66.69,66.72,66.64,66.65,19000.0,50.3987,50.4214,50.3609,50.3685,19000.0
2012-10-22 14:30:00,66.66,66.73,66.63,66.66,17500.0,50.376,50.4289,50.3534,50.376,17500.0
2012-10-22 14:40:00,66.65,66.76,66.65,66.7,17800.0,50.3685,50.4516,50.3685,50.4063,17800.0
2012-10-22 14:50:00,66.71,66.73,66.67,66.71,17000.0,50.4138,50.4289,50.3836,50.4138,17000.0
2012-10-22 15:00:00,66.7,66.71,66.63,66.65,20700.0,50.4063,50.4138,50.3534,50.3685,20700.0
2012-10-22 15:10:00,66.67,66.8,66.67,66.75,27000.0,50.3836,50.4818,50.3836,50.4441,27000.0
2012-10-22 15:20:00,66.76,66.85,66.72,66.85,29000.0,50.4516,50.5196,50.4214,50.5196,29000.0
2012-10-22 15:30:00,66.86,66.87,66.78,66.84,62400.0,50.5272,50.5347,50.4667,50.5121,62400.0
2012-10-22 15:40:00,66.84,66.88,66.81,66.86,55200.0,50.5121,50.5423,50.4894,50.5272,55200.0
2012-10-22 15:50:00,66.87,67.16,66.87,67.15,133500.0,50.5347,50.7539,50.5347,50.7463,133500.0
2012-10-23 09:30:00,66.39,66.48,65.92,65.92,45400.0,50.172,50.24,49.8168,49.8168,45400.0
2012-10-23 09:40:00,65.94,66.07,65.92,66.05,69500.0,49.8319,49.9302,49.8168,49.9151,69500.0
2012-10-23 09:50:00,66.06,66.08,65.68,65.76,43500.0,49.9226,49.9377,49.6354,49.6959,43500.0
2012-10-23 10:00:00,65.75,65.8,65.57,65.6,52200.0,49.6883,49.7261,49.5523,49.575,52200.0
2012-10-23 10:10:00,65.62,65.63,65.4,65.45,56600.0,49.5901,49.5977,49.4238,49.4616,56600.0
2012-10-23 10:20:00,65.43,65.48,65.35,65.37,37300.0,49.4465,49.4843,49.3861,49.4012,37300.0
2012-10-23 10:30:00,65.37,65.39,65.19,65.21,58000.0,49.4012,49.4163,49.2651,49.2803,58000.0
2012-10-23 10:40:00,65.2,65.48,65.19,65.46,39000.0,49.2727,49.4843,49.2651,49.4692,39000.0
2012-10-23 10:50:00,65.45,65.49,65.44,65.47,39500.0,49.4616,49.4919,49.4541,49.4767,39500.0
2012-10-23 11:00:00,65.47,65.54,65.38,65.38,46100.0,49.4767,49.5296,49.4087,49.4087,46100.0
2012-10-23 11:10:00,65.39,65.48,65.26,65.26,50100.0,49.4163,49.4843,49.318,49.318,50100.0
2012-10-23 11:20:00,65.26,65.28,65.06,65.09,72100.0,49.318,49.3332,49.1669,49.1896,72100.0
2012-10-23 11:30:00,65.09,65.22,65.03,65.19,62500.0,49.1896,49.2878,49.1442,49.2651,62500.0
2012-10-23 11:40:00,65.21,65.46,65.18,65.42,45600.0,49.2803,49.4692,49.2576,49.439,45600.0
2012-10-23 11:50:00,65.41,65.43,65.24,65.27,24700.0,49.4314,49.4465,49.3029,49.3256,24700.0
2012-10-23 12:00:00,65.28,65.3,65.14,65.19,46200.0,49.3332,49.3483,49.2274,49.2651,46200.0
2012-10-23 12:10:00,65.18,65.54,65.16,65.5,54900.0,49.2576,49.5296,49.2425,49.4994,54900.0
2012-10-23 12:20:00,65.49,65.65,65.46,65.61,38800.0,49.4919,49.6128,49.4692,49.5825,38800.0
2012-10-23 12:30:00,65.63,65.84,65.61,65.75,37500.0,49.5977,49.7564,49.5825,49.6883,37500.0
2012-10-23 12:40:00,65.74,65.84,65.72,65.75,26000.0,49.6808,49.7564,49.6657,49.6883,26000.0
2012-10-23 12:50:00,65.75,65.76,65.58,65.6,27900.0,49.6883,49.6959,49.5599,49.575,27900.0
2012-10-23 13:00:00,65.61,65.65,65.53,65.57,29500.0,49.5825,49.6128,49.5221,49.5523,29500.0
2012-10-23 13:10:00,65.59,65.63,65.46,65.46,32000.0,49.5674,49.5977,49.4692,49.4692,32000.0
2012-10-23 13:20:00,65.46,65.67,65.46,65.66,44600.0,49.4692,49.6279,49.4692,49.6203,44600.0
2012-10-23 13:30:00,65.66,65.82,65.66,65.77,27100.0,49.6203,49.7412,49.6203,49.7035,27100.0
2012-10-23 13:40:00,65.77,65.79,65.69,65.74,15900.0,49.7035,49.7186,49.643,49.6808,15900.0
2012-10-23 13:50:00,65.77,65.92,65.76,65.91,24400.0,49.7035,49.8168,49.6959,49.8093,24400.0
2012-10-23 14:00:00,65.89,66.01,65.77,65.84,42900.0,49.7941,49.8848,49.7035,49.7564,42900.0
2012-10-23 14:10:00,65.86,65.9,65.74,65.85,18200.0,49.7715,49.8017,49.6808,49.7639,18200.0
2012-10-23 14:20:00,65.86,65.99,65.84,65.95,32400.0,49.7715,49.8697,49.7564,49.8395,32400.0
2012-10-23 14:30:00,65.94,66.01,65.89,65.98,31700.0,49.8319,49.8848,49.7941,49.8622,31700.0
2012-10-23 14:40:00,65.99,66.04,65.95,66.03,37600.0,49.8697,49.9075,49.8395,49.8999,37600.0
2012-10-23 14:50:00,66.02,66.14,65.95,66.14,44800.0,49.8924,49.9831,49.8395,49.9831,44800.0
2012-10-23 15:00:00,66.13,66.22,66.09,66.14,46000.0,49.9755,50.0435,49.9453,49.9831,46000.0
2012-10-23 15:10:00,66.14,66.22,66.1,66.15,64000.0,49.9831,50.0435,49.9528,49.9906,64000.0
2012-10-23 15:20:00,66.14,66.23,66.08,66.13,112800.0,49.9831,50.0511,49.9377,49.9755,112800.0
2012-10-23 15:30:00,66.14,66.18,65.99,66.02,74600.0,49.9831,50.0133,49.8697,49.8924,74600.0
2012-10-23 15:40:00,66.02,66.15,66.0,66.09,90800.0,49.8924,49.9906,49.8773,49.9453,90800.0
2012-10-23 15:50:00,66.11,66.36,66.1,66.22,169700.0,49.9604,50.1493,49.9528,50.0435,169700.0
2012-10-24 09:30:00,65.58,66.2,65.48,66.0,53600.0,49.5599,50.0284,49.4843,49.8773,53600.0
2012-10-24 09:40:00,66.0,66.81,66.0,66.71,92400.0,49.8773,50.4894,49.8773,50.4138,92400.0
2012-10-24 09:50:00,66.67,68.15,66.64,67.83,181100.0,50.3836,51.5021,50.3609,51.2602,181100.0
2012-10-24 10:00:00,67.82,68.06,67.51,67.7,155600.0,51.2527,51.434,51.0184,51.162,155600.0
2012-10-24 10:10:00,67.72,68.1,67.63,67.7,107700.0,51.1771,51.4643,51.1091,51.162,107700.0
2012-10-24 10:20:00,67.7,67.79,67.57,67.68,104200.0,51.162,51.23,51.0637,51.1469,104200.0
2012-10-24 10:30:00,67.66,68.05,67.63,68.04,98100.0,51.1318,51.4265,51.1091,51.4189,98100.0
2012-10-24 10:40:00,68.04,68.46,67.97,68.39,86400.0,51.4189,51.7363,51.366,51.6834,86400.0
2012-10-24 10:50:00,68.38,68.38,68.0,68.24,65100.0,51.6759,51.6759,51.3887,51.5701,65100.0
2012-10-24 11:00:00,68.24,68.4,68.09,68.2,75900.0,51.5701,51.691,51.4567,51.5398,75900.0
2012-10-24 11:10:00,68.19,68.37,68.07,68.2,37800.0,51.5323,51.6683,51.4416,51.5398,37800.0
2012-10-24 11:20:00,68.18,68.28,68.09,68.24,42900.0,51.5247,51.6003,51.4567,51.5701,42900.0
2012-10-24 11:30:00,68.23,68.33,68.1,68.3,43100.0,51.5625,51.6381,51.4643,51.6154,43100.0
2012-10-24 11:40:00,68.28,68.4,68.23,68.39,29000.0,51.6003,51.691,51.5625,51.6834,29000.0
2012-10-24 11:50:00,68.41,68.68,68.36,68.51,54300.0,51.6985,51.9026,51.6608,51.7741,54300.0
2012-10-24 12:00:00,68.51,68.65,68.44,68.65,40300.0,51.7741,51.8799,51.7212,51.8799,40300.0
2012-10-24 12:10:00,68.64,68.75,68.48,68.52,35700.0,51.8724,51.9555,51.7514,51.7817,35700.0
2012-10-24 12:20:00,68.53,68.53,68.24,68.38,37200.0,51.7892,51.7892,51.5701,51.6759,37200.0
2012-10-24 12:30:00,68.38,68.64,68.36,68.57,26400.0,51.6759,51.8724,51.6608,51.8195,26400.0
2012-10-24 12:40:00,68.56,68.66,68.56,68.65,19000.0,51.8119,51.8875,51.8119,51.8799,19000.0
2012-10-24 12:50:00,68.64,68.64,68.54,68.54,22800.0,51.8724,51.8724,51.7968,51.7968,22800.0
2012-10-24 13:00:00,68.54,68.56,68.48,68.51,27100.0,51.7968,51.8119,51.7514,51.7741,27100.0
2012-10-24 13:10:00,68.52,68.54,68.32,68.32,33200.0,51.7817,51.7968,51.6305,51.6305,33200.0
2012-10-24 13:20:00,68.33,68.49,68.31,68.42,31200.0,51.6381,51.759,51.623,51.7061,31200.0
2012-10-24 13:30:00,68.43,68.43,68.3,68.39,30200.0,51.7137,51.7137,51.6154,51.6834,30200.0
2012-10-24 13:40:00,68.4,68.43,68.33,68.35,27500.0,51.691,51.7137,51.6381,51.6532,27500.0
2012-10-24 13:50:00,68.35,68.36,68.24,68.3,25600.0,51.6532,51.6608,51.5701,51.6154,25600.0
2012-10-24 14:00:00,68.29,68.31,68.19,68.27,36100.0,51.6079,51.623,51.5323,51.5927,36100.0
2012-10-24 14:10:00,68.27,68.42,68.22,68.37,66000.0,51.5927,51.7061,51.555,51.6683,66000.0
2012-10-24 14:20:00,68.35,68.54,68.32,68.46,54600.0,51.6532,51.7968,51.6305,51.7363,54600.0
2012-10-24 14:30:00,68.45,68.5,68.32,68.35,60300.0,51.7288,51.7666,51.6305,51.6532,60300.0
2012-10-24 14:40:00,68.35,68.47,68.3,68.35,70500.0,51.6532,51.7439,51.6154,51.6532,70500.0
2012-10-24 14:50:00,68.35,68.4,68.29,68.33,67500.0,51.6532,51.691,51.6079,51.6381,67500.0
2012-10-24 15:00:00,68.32,68.36,67.96,67.96,86200.0,51.6305,51.6608,51.3585,51.3585,86200.0
2012-10-24 15:10:00,67.95,67.96,67.54,67.61,76000.0,51.3509,51.3585,51.0411,51.094,76000.0
2012-10-24 15:20:00,67.62,67.65,67.37,67.5,74900.0,51.1015,51.1242,50.9126,51.0108,74900.0
2012-10-24 15:30:00,67.49,67.76,67.49,67.68,112900.0,51.0033,51.2073,51.0033,51.1469,112900.0
2012-10-24 15:40:00,67.67,67.73,67.58,67.64,141700.0,51.1393,51.1847,51.0713,51.1166,141700.0
2012-10-24 15:50:00,67.63,67.84,67.63,67.79,370100.0,51.1091,51.2678,51.1091,51.23,370100.0
2012-10-25 09:30:00,68.23,68.56,68.02,68.25,72900.0,51.5625,51.8119,51.4038,51.5776,72900.0
2012-10-25 09:40:00,68.24,68.33,68.17,68.3,25100.0,51.5701,51.6381,51.5172,51.6154,25100.0
2012-10-25 09:50:00,68.34,68.37,68.25,68.3,23300.0,51.6456,51.6683,51.5776,51.6154,23300.0
2012-10-25 10:00:00,68.27,68.34,68.1,68.24,26400.0,51.5927,51.6456,51.4643,51.5701,26400.0
2012-10-25 10:10:00,68.24,68.32,68.17,68.21,25200.0,51.5701,51.6305,51.5172,51.5474,25200.0
2012-10-25 10:20:00,68.21,68.28,68.16,68.17,38000.0,51.5474,51.6003,51.5096,51.5172,38000.0
2012-10-25 10:30:00,68.16,68.2,68.07,68.12,30200.0,51.5096,51.5398,51.4416,51.4794,30200.0
2012-10-25 10:40:00,68.12,68.23,68.04,68.07,56000.0,51.4794,51.5625,51.4189,51.4416,56000.0
2012-10-25 10:50:00,68.06,68.12,67.98,68.12,19700.0,51.434,51.4794,51.3736,51.4794,19700.0
2012-10-25 11:00:00,68.12,68.13,67.97,68.01,29200.0,51.4794,51.4869,51.366,51.3963,29200.0
2012-10-25 11:10:00,68.0,68.02,67.82,67.83,17800.0,51.3887,51.4038,51.2527,51.2602,17800.0
2012-10-25 11:20:00,67.84,67.84,67.41,67.43,29100.0,51.2678,51.2678,50.9428,50.9579,29100.0
2012-10-25 11:30:00,67.45,67.61,67.27,67.31,40400.0,50.9731,51.094,50.837,50.8673,40400.0
2012-10-25 11:40:00,67.29,67.31,67.16,67.22,38600.0,50.8521,50.8673,50.7539,50.7992,38600.0
2012-10-25 11:50:00,67.21,67.45,67.05,67.42,35600.0,50.7917,50.9731,50.6708,50.9504,35600.0
2012-10-25 12:00:00,67.42,67.46,67.26,67.3,27900.0,50.9504,50.9806,50.8295,50.8597,27900.0
2012-10-25 12:10:00,67.29,67.29,67.2,67.29,21300.0,50.8521,50.8521,50.7841,50.8521,21300.0
2012-10-25 12:20:00,67.29,67.33,67.16,67.22,33000.0,50.8521,50.8824,50.7539,50.7992,33000.0
2012-10-25 12:30:00,67.21,67.22,66.96,67.06,27400.0,50.7917,50.7992,50.6028,50.6783,27400.0
2012-10-25 12:40:00,67.07,67.22,66.96,67.19,27500.0,50.6859,50.7992,50.6028,50.7766,27500.0
2012-10-25 12:50:00,67.2,67.44,67.2,67.4,17400.0,50.7841,50.9655,50.7841,50.9353,17400.0
2012-10-25 13:00:00,67.42,67.51,67.32,67.32,22100.0,50.9504,51.0184,50.8748,50.8748,22100.0
2012-10-25 13:10:00,67.35,67.37,67.27,67.35,20000.0,50.8975,50.9126,50.837,50.8975,20000.0
2012-10-25 13:20:00,67.34,67.44,67.29,67.41,18500.0,50.8899,50.9655,50.8521,50.9428,18500.0
2012-10-25 13:30:00,67.4,67.41,67.27,67.3,16400.0,50.9353,50.9428,50.837,50.8597,16400.0
2012-10-25 13:40:00,67.3,67.36,67.27,67.36,18500.0,50.8597,50.905,50.837,50.905,18500.0
2012-10-25 13:50:00,67.34,67.34,67.29,67.33,25300.0,50.8899,50.8899,50.8521,50.8824,25300.0
2012-10-25 14:00:00,67.33,67.34,67.3,67.32,33100.0,50.8824,50.8899,50.8597,50.8748,33100.0
2012-10-25 14:10:00,67.31,67.35,67.26,67.35,40900.0,50.8673,50.8975,50.8295,50.8975,40900.0
2012-10-25 14:20:00,67.34,67.39,67.3,67.31,28500.0,50.8899,50.9277,50.8597,50.8673,28500.0
2012-10-25 14:30:00,67.31,67.38,67.31,67.37,21800.0,50.8673,50.9202,50.8673,50.9126,21800.0
2012-10-25 14:40:00,67.37,67.51,67.37,67.48,22200.0,50.9126,51.0184,50.9126,50.9957,22200.0
2012-10-25 14:50:00,67.48,67.63,67.4,67.63,32600.0,50.9957,51.1091,50.9353,51.1091,32600.0
2012-10-25 15:00:00,67.63,67.71,67.6,67.6,48200.0,51.1091,51.1695,51.0864,51.0864,48200.0
2012-10-25 15:10:00,67.62,67.64,67.53,67.6,53600.0,51.1015,51.1166,51.0335,51.0864,53600.0
2012-10-25 15:20:00,67.6,67.6,67.39,67.5,73500.0,51.0864,51.0864,50.9277,51.0108,73500.0
2012-10-25 15:30:00,67.5,67.51,67.31,67.38,59700.0,51.0108,51.0184,50.8673,50.9202,59700.0
2012-10-25 15:40:00,67.39,67.53,67.39,67.49,88800.0,50.9277,51.0335,50.9277,51.0033,88800.0
2012-10-25 15:50:00,67.48,67.62,67.45,67.62,116300.0,50.9957,51.1015,50.9731,51.1015,116300.0
2012-10-26 09:30:00,67.56,67.66,67.37,67.59,27900.0,51.0562,51.1318,50.9126,51.0789,27900.0
2012-10-26 09:40:00,67.56,67.68,67.47,67.62,20000.0,51.0562,51.1469,50.9882,51.1015,20000.0
2012-10-26 09:50:00,67.66,67.66,67.17,67.19,17700.0,51.1318,51.1318,50.7615,50.7766,17700.0
2012-10-26 10:00:00,67.19,67.37,67.15,67.31,33000.0,50.7766,50.9126,50.7463,50.8673,33000.0
2012-10-26 10:10:00,67.31,67.47,67.27,67.36,28700.0,50.8673,50.9882,50.837,50.905,28700.0
2012-10-26 10:20:00,67.36,67.37,67.26,67.26,28000.0,50.905,50.9126,50.8295,50.8295,28000.0
2012-10-26 10:30:00,67.26,67.34,67.25,67.27,22500.0,50.8295,50.8899,50.8219,50.837,22500.0
2012-10-26 10:40:00,67.28,67.28,67.09,67.15,33600.0,50.8446,50.8446,50.701,50.7463,33600.0
2012-10-26 10:50:00,67.16,67.18,67.0,67.12,21300.0,50.7539,50.769,50.633,50.7237,21300.0
2012-10-26 11:00:00,67.13,67.15,67.08,67.1,17900.0,50.7312,50.7463,50.6934,50.7086,17900.0
2012-10-26 11:10:00,67.1,67.16,67.08,67.14,24200.0,50.7086,50.7539,50.6934,50.7388,24200.0
2012-10-26 11:20:00,67.12,67.12,66.99,67.07,18500.0,50.7237,50.7237,50.6254,50.6859,18500.0
2012-10-26 11:30:00,67.07,67.15,67.04,67.08,53200.0,50.6859,50.7463,50.6632,50.6934,53200.0
2012-10-26 11:40:00,67.08,67.08,66.93,66.94,20700.0,50.6934,50.6934,50.5801,50.5876,20700.0
2012-10-26 11:50:00,66.93,66.97,66.88,66.89,25000.0,50.5801,50.6103,50.5423,50.5499,25000.0
2012-10-26 12:00:00,66.87,66.9,66.77,66.85,42400.0,50.5347,50.5574,50.4592,50.5196,42400.0
2012-10-26 12:10:00,66.84,66.9,66.83,66.84,21800.0,50.5121,50.5574,50.5045,50.5121,21800.0
2012-10-26 12:20:00,66.84,66.88,66.78,66.87,21000.0,50.5121,50.5423,50.4667,50.5347,21000.0
2012-10-26 12:30:00,66.89,66.89,66.75,66.81,28200.0,50.5499,50.5499,50.4441,50.4894,28200.0
2012-10-26 12:40:00,66.8,66.91,66.8,66.83,38900.0,50.4818,50.565,50.4818,50.5045,38900.0
2012-10-26 12:50:00,66.83,66.89,66.83,66.86,67800.0,50.5045,50.5499,50.5045,50.5272,67800.0
2012-10-26 13:00:00,66.86,66.99,66.83,66.93,25200.0,50.5272,50.6254,50.5045,50.5801,25200.0
2012-10-26 13:10:00,66.93,67.0,66.9,66.97,15600.0,50.5801,50.633,50.5574,50.6103,15600.0
2012-10-26 13:20:00,66.95,67.09,66.91,67.07,28800.0,50.5952,50.701,50.565,50.6859,28800.0
2012-10-26 13:30:00,67.06,67.27,67.02,67.21,19600.0,50.6783,50.837,50.6481,50.7917,19600.0
2012-10-26 13:40:00,67.21,67.24,67.12,67.14,10200.0,50.7917,50.8144,50.7237,50.7388,10200.0
2012-10-26 13:50:00,67.14,67.29,67.14,67.24,39200.0,50.7388,50.8521,50.7388,50.8144,39200.0
2012-10-26 14:00:00,67.25,67.33,67.23,67.28,37700.0,50.8219,50.8824,50.8068,50.8446,37700.0
2012-10-26 14:10:00,67.29,67.33,67.23,67.3,24400.0,50.8521,50.8824,50.8068,50.8597,24400.0
2012-10-26 14:20:00,67.29,67.33,67.22,67.28,17700.0,50.8521,50.8824,50.7992,50.8446,17700.0
2012-10-26 14:30:00,67.28,67.4,67.18,67.18,27000.0,50.8446,50.9353,50.769,50.769,27000.0
2012-10-26 14:40:00,67.19,67.19,67.1,67.1,19500.0,50.7766,50.7766,50.7086,50.7086,19500.0
2012-10-26 14:50:00,67.11,67.14,67.1,67.14,39500.0,50.7161,50.7388,50.7086,50.7388,39500.0
2012-10-26 15:00:00,67.13,67.27,67.13,67.27,35500.0,50.7312,50.837,50.7312,50.837,35500.0
2012-10-26 15:10:00,67.28,67.51,67.28,67.38,40800.0,50.8446,51.0184,50.8446,50.9202,40800.0
2012-10-26 15:20:00,67.38,67.38,67.3,67.35,37400.0,50.9202,50.9202,50.8597,50.8975,37400.0
2012-10-26 15:30:00,67.35,67.4,67.3,67.32,57400.0,50.8975,50.9353,50.8597,50.8748,57400.0
2012-10-26 15:40:00,67.32,67.38,67.25,67.29,101100.0,50.8748,50.9202,50.8219,50.8521,101100.0
2012-10-26 15:50:00,67.28,67.42,67.28,67.33,190600.0,50.8446,50.9504,50.8446,50.8824,190600.0
2012-10-31 09:30:00,67.79,68.5,67.65,67.91,74100.0,51.23,51.7666,51.1242,51.3207,74100.0
2012-10-31 09:40:00,67.89,68.5,67.89,68.44,32400.0,51.3056,51.7666,51.3056,51.7212,32400.0
2012-10-31 09:50:00,68.42,68.42,68.11,68.14,17700.0,51.7061,51.7061,51.4718,51.4945,17700.0
2012-10-31 10:00:00,68.12,68.25,68.05,68.08,35000.0,51.4794,51.5776,51.4265,51.4492,35000.0
2012-10-31 10:10:00,68.05,68.05,67.72,67.79,80200.0,51.4265,51.4265,51.1771,51.23,80200.0
2012-10-31 10:20:00,67.78,68.06,67.76,68.02,25300.0,51.2224,51.434,51.2073,51.4038,25300.0
2012-10-31 10:30:00,67.98,67.99,67.74,67.78,25000.0,51.3736,51.3811,51.1922,51.2224,25000.0
2012-10-31 10:40:00,67.78,67.82,67.68,67.82,20000.0,51.2224,51.2527,51.1469,51.2527,20000.0
2012-10-31 10:50:00,67.81,67.93,67.78,67.92,24000.0,51.2451,51.3358,51.2224,51.3282,24000.0
2012-10-31 11:00:00,67.91,67.91,67.77,67.82,45800.0,51.3207,51.3207,51.2149,51.2527,45800.0
2012-10-31 11:10:00,67.82,67.91,67.79,67.84,39900.0,51.2527,51.3207,51.23,51.2678,39900.0
2012-10-31 11:20:00,67.83,67.83,67.74,67.77,38100.0,51.2602,51.2602,51.1922,51.2149,38100.0
2012-10-31 11:30:00,67.77,67.87,67.77,67.87,26000.0,51.2149,51.2905,51.2149,51.2905,26000.0
2012-10-31 11:40:00,67.88,67.99,67.88,67.94,37700.0,51.298,51.3811,51.298,51.3434,37700.0
2012-10-31 11:50:00,67.93,67.95,67.8,67.85,29600.0,51.3358,51.3509,51.2376,51.2753,29600.0
2012-10-31 12:00:00,67.84,67.89,67.76,67.77,24600.0,51.2678,51.3056,51.2073,51.2149,24600.0
2012-10-31 12:10:00,67.75,67.84,67.65,67.66,11600.0,51.1998,51.2678,51.1242,51.1318,11600.0
2012-10-31 12:20:00,67.67,67.74,67.54,67.55,22000.0,51.1393,51.1922,51.0411,51.0486,22000.0
2012-10-31 12:30:00,67.56,67.63,67.52,67.6,25700.0,51.0562,51.1091,51.026,51.0864,25700.0
2012-10-31 12:40:00,67.59,67.7,67.53,67.66,23800.0,51.0789,51.162,51.0335,51.1318,23800.0
2012-10-31 12:50:00,67.65,67.66,67.55,67.65,24400.0,51.1242,51.1318,51.0486,51.1242,24400.0
2012-10-31 13:00:00,67.61,67.67,67.56,67.59,15900.0,51.094,51.1393,51.0562,51.0789,15900.0
2012-10-31 13:10:00,67.59,67.68,67.58,67.61,15100.0,51.0789,51.1469,51.0713,51.094,15100.0
2012-10-31 13:20:00,67.63,67.69,67.62,67.64,14300.0,51.1091,51.1544,51.1015,51.1166,14300.0
2012-10-31 13:30:00,67.68,67.79,67.66,67.76,18500.0,51.1469,51.23,51.1318,51.2073,18500.0
2012-10-31 13:40:00,67.79,67.79,67.67,67.7,20800.0,51.23,51.23,51.1393,51.162,20800.0
2012-10-31 13:50:00,67.69,67.85,67.69,67.85,26100.0,51.1544,51.2753,51.1544,51.2753,26100.0
2012-10-31 14:00:00,67.85,67.94,67.79,67.89,20600.0,51.2753,51.3434,51.23,51.3056,20600.0
2012-10-31 14:10:00,67.9,68.01,67.88,68.0,22900.0,51.3131,51.3963,51.298,51.3887,22900.0
2012-10-31 14:20:00,68.01,68.04,67.95,67.98,37400.0,51.3963,51.4189,51.3509,51.3736,37400.0
2012-10-31 14:30:00,67.96,68.0,67.92,67.93,24100.0,51.3585,51.3887,51.3282,51.3358,24100.0
2012-10-31 14:40:00,67.93,67.96,67.86,67.88,19400.0,51.3358,51.3585,51.2829,51.298,19400.0
2012-10-31 14:50:00,67.86,67.94,67.78,67.89,39900.0,51.2829,51.3434,51.2224,51.3056,39900.0
2012-10-31 15:00:00,67.91,67.95,67.79,67.95,25400.0,51.3207,51.3509,51.23,51.3509,25400.0
2012-10-31 15:10:00,67.95,68.09,67.93,68.0,32700.0,51.3509,51.4567,51.3358,51.3887,32700.0
2012-10-31 15:20:00,68.0,68.17,68.0,68.13,35100.0,51.3887,51.5172,51.3887,51.4869,35100.0
2012-10-31 15:30:00,68.12,68.23,68.06,68.2,84900.0,51.4794,51.5625,51.434,51.5398,84900.0
2012-10-31 15:40:00,68.2,68.24,68.15,68.19,104500.0,51.5398,51.5701,51.5021,51.5323,104500.0
2012-10-31 15:50:00,68.21,68.21,67.98,68.09,191200.0,51.5474,51.5474,51.3736,51.4567,191200.0
2012-11-01 09:30:00,68.29,68.73,68.08,68.36,29000.0,51.6079,51.9404,51.4492,51.6608,29000.0
2012-11-01 09:40:00,68.38,68.4,68.02,68.35,30300.0,51.6759,51.691,51.4038,51.6532,30300.0
2012-11-01 09:50:00,68.39,68.66,68.38,68.58,18800.0,51.6834,51.8875,51.6759,51.827,18800.0
2012-11-01 10:00:00,68.59,69.04,68.59,68.97,44300.0,51.8346,52.1746,51.8346,52.1217,44300.0
2012-11-01 10:10:00,68.97,69.08,68.9,69.03,25300.0,52.1217,52.2049,52.0688,52.1671,25300.0
2012-11-01 10:20:00,69.0,69.19,68.95,69.04,25600.0,52.1444,52.288,52.1066,52.1746,25600.0
2012-11-01 10:30:00,69.03,69.08,68.92,69.05,21800.0,52.1671,52.2049,52.084,52.1822,21800.0
2012-11-01 10:40:00,69.06,69.22,69.06,69.14,28400.0,52.1898,52.3107,52.1898,52.2502,28400.0
2012-11-01 10:50:00,69.12,69.14,68.83,68.88,17800.0,52.2351,52.2502,52.0159,52.0537,17800.0
2012-11-01 11:00:00,68.89,68.95,68.73,68.87,31900.0,52.0613,52.1066,51.9404,52.0462,31900.0
2012-11-01 11:10:00,68.88,68.89,68.74,68.78,26100.0,52.0537,52.0613,51.9479,51.9782,26100.0
2012-11-01 11:20:00,68.79,68.95,68.73,68.93,35300.0,51.9857,52.1066,51.9404,52.0915,35300.0
2012-11-01 11:30:00,68.94,69.07,68.9,69.0,41200.0,52.0991,52.1973,52.0688,52.1444,41200.0
2012-11-01 11:40:00,69.01,69.2,69.01,69.16,32900.0,52.152,52.2956,52.152,52.2653,32900.0
2012-11-01 11:50:00,69.16,69.2,69.05,69.15,28900.0,52.2653,52.2956,52.1822,52.2578,28900.0
2012-11-01 12:00:00,69.11,69.16,69.09,69.12,26100.0,52.2275,52.2653,52.2124,52.2351,26100.0
2012-11-01 12:10:00,69.11,69.14,69.06,69.12,24200.0,52.2275,52.2502,52.1898,52.2351,24200.0
2012-11-01 12:20:00,69.13,69.24,69.13,69.23,35900.0,52.2427,52.3258,52.2427,52.3182,35900.0
2012-11-01 12:30:00,69.23,69.27,69.08,69.1,36800.0,52.3182,52.3485,52.2049,52.22,36800.0
2012-11-01 12:40:00,69.1,69.16,69.01,69.13,18300.0,52.22,52.2653,52.152,52.2427,18300.0
2012-11-01 12:50:00,69.13,69.19,69.02,69.04,29800.0,52.2427,52.288,52.1595,52.1746,29800.0
2012-11-01 13:00:00,69.01,69.03,68.91,68.97,15900.0,52.152,52.1671,52.0764,52.1217,15900.0
2012-11-01 13:10:00,68.98,69.01,68.92,69.0,20300.0,52.1293,52.152,52.084,52.1444,20300.0
2012-11-01 13:20:00,69.01,69.05,68.89,69.03,51400.0,52.152,52.1822,52.0613,52.1671,51400.0
2012-11-01 13:30:00,69.03,69.1,68.98,69.07,19300.0,52.1671,52.22,52.1293,52.1973,19300.0
2012-11-01 13:40:00,69.04,69.06,68.92,68.97,39200.0,52.1746,52.1898,52.084,52.1217,39200.0
2012-11-01 13:50:00,68.96,69.07,68.95,69.03,45600.0,52.1142,52.1973,52.1066,52.1671,45600.0
2012-11-01 14:00:00,69.02,69.1,68.97,69.06,26500.0,52.1595,52.22,52.1217,52.1898,26500.0
2012-11-01 14:10:00,69.05,69.22,69.04,69.2,52500.0,52.1822,52.3107,52.1746,52.2956,52500.0
2012-11-01 14:20:00,69.18,69.29,69.18,69.28,34100.0,52.2804,52.3636,52.2804,52.356,34100.0
2012-11-01 14:30:00,69.28,69.4,69.23,69.38,79700.0,52.356,52.4467,52.3182,52.4316,79700.0
2012-11-01 14:40:00,69.39,69.51,69.35,69.51,76400.0,52.4392,52.5298,52.4089,52.5298,76400.0
2012-11-01 14:50:00,69.52,69.72,69.52,69.68,141000.0,52.5374,52.6885,52.5374,52.6583,141000.0
2012-11-01 15:00:00,69.66,69.74,69.62,69.68,91200.0,52.6432,52.7037,52.613,52.6583,91200.0
2012-11-01 15:10:00,69.67,69.68,69.53,69.53,74100.0,52.6508,52.6583,52.545,52.545,74100.0
2012-11-01 15:20:00,69.54,69.54,69.3,69.46,58700.0,52.5525,52.5525,52.3711,52.4921,58700.0
2012-11-01 15:30:00,69.45,69.5,69.38,69.45,87800.0,52.4845,52.5223,52.4316,52.4845,87800.0
2012-11-01 15:40:00,69.45,69.55,69.45,69.55,177500.0,52.4845,52.5601,52.4845,52.5601,177500.0
2012-11-01 15:50:00,69.54,69.54,69.33,69.4,235300.0,52.5525,52.5525,52.3938,52.4467,235300.0
2012-11-02 09:30:00,69.74,69.88,69.59,69.65,36800.0,52.7037,52.8095,52.5903,52.6356,36800.0
2012-11-02 09:40:00,69.67,69.72,69.44,69.48,35400.0,52.6508,52.6885,52.4769,52.5072,35400.0
2012-11-02 09:50:00,69.49,69.49,69.24,69.35,26200.0,52.5147,52.5147,52.3258,52.4089,26200.0
2012-11-02 10:00:00,69.34,69.51,69.25,69.37,37200.0,52.4014,52.5298,52.3333,52.424,37200.0
2012-11-02 10:10:00,69.39,69.4,69.16,69.16,27700.0,52.4392,52.4467,52.2653,52.2653,27700.0
2012-11-02 10:20:00,69.16,69.19,69.0,69.05,26400.0,52.2653,52.288,52.1444,52.1822,26400.0
2012-11-02 10:30:00,69.05,69.23,69.05,69.09,27000.0,52.1822,52.3182,52.1822,52.2124,27000.0
2012-11-02 10:40:00,69.08,69.11,68.86,69.1,44300.0,52.2049,52.2275,52.0386,52.22,44300.0
2012-11-02 10:50:00,69.1,69.1,68.97,69.0,21700.0,52.22,52.22,52.1217,52.1444,21700.0
2012-11-02 11:00:00,69.02,69.09,68.86,69.05,29100.0,52.1595,52.2124,52.0386,52.1822,29100.0
2012-11-02 11:10:00,69.05,69.05,68.95,68.98,19900.0,52.1822,52.1822,52.1066,52.1293,19900.0
2012-11-02 11:20:00,69.0,69.21,68.99,69.17,24400.0,52.1444,52.3031,52.1369,52.2729,24400.0
2012-11-02 11:30:00,69.18,69.32,69.1,69.28,21900.0,52.2804,52.3862,52.22,52.356,21900.0
2012-11-02 11:40:00,69.27,69.3,69.18,69.18,11300.0,52.3485,52.3711,52.2804,52.2804,11300.0
2012-11-02 11:50:00,69.19,69.23,69.08,69.11,33200.0,52.288,52.3182,52.2049,52.2275,33200.0
2012-11-02 12:00:00,69.12,69.14,69.05,69.07,25700.0,52.2351,52.2502,52.1822,52.1973,25700.0
2012-11-02 12:10:00,69.08,69.11,69.03,69.08,34300.0,52.2049,52.2275,52.1671,52.2049,34300.0
2012-11-02 12:20:00,69.09,69.18,69.07,69.13,37600.0,52.2124,52.2804,52.1973,52.2427,37600.0
2012-11-02 12:30:00,69.15,69.28,69.14,69.23,25800.0,52.2578,52.356,52.2502,52.3182,25800.0
2012-11-02 12:40:00,69.24,69.27,69.23,69.24,8300.0,52.3258,52.3485,52.3182,52.3258,8300.0
2012-11-02 12:50:00,69.24,69.24,69.18,69.19,7800.0,52.3258,52.3258,52.2804,52.288,7800.0
2012-11-02 13:00:00,69.19,69.25,69.12,69.12,17400.0,52.288,52.3333,52.2351,52.2351,17400.0
2012-11-02 13:10:00,69.11,69.16,69.09,69.13,30700.0,52.2275,52.2653,52.2124,52.2427,30700.0
2012-11-02 13:20:00,69.13,69.16,69.09,69.11,27500.0,52.2427,52.2653,52.2124,52.2275,27500.0
2012-11-02 13:30:00,69.09,69.17,69.09,69.09,18900.0,52.2124,52.2729,52.2124,52.2124,18900.0
2012-11-02 13:40:00,69.09,69.12,69.05,69.05,17200.0,52.2124,52.2351,52.1822,52.1822,17200.0
2012-11-02 13:50:00,69.06,69.06,68.9,68.9,27400.0,52.1898,52.1898,52.0688,52.0688,27400.0
2012-11-02 14:00:00,68.89,68.91,68.79,68.91,36200.0,52.0613,52.0764,51.9857,52.0764,36200.0
2012-11-02 14:10:00,68.91,68.95,68.84,68.93,27000.0,52.0764,52.1066,52.0235,52.0915,27000.0
2012-11-02 14:20:00,68.91,69.01,68.9,68.98,21200.0,52.0764,52.152,52.0688,52.1293,21200.0
2012-11-02 14:30:00,68.99,69.0,68.91,68.99,57600.0,52.1369,52.1444,52.0764,52.1369,57600.0
2012-11-02 14:40:00,68.99,69.03,68.95,69.01,57500.0,52.1369,52.1671,52.1066,52.152,57500.0
2012-11-02 14:50:00,69.0,69.03,68.97,69.01,21600.0,52.1444,52.1671,52.1217,52.152,21600.0
2012-11-02 15:00:00,69.03,69.04,68.87,68.87,110300.0,52.1671,52.1746,52.0462,52.0462,110300.0
2012-11-02 15:10:00,68.87,68.92,68.76,68.88,47400.0,52.0462,52.084,51.963,52.0537,47400.0
2012-11-02 15:20:00,68.87,68.91,68.74,68.84,117600.0,52.0462,52.0764,51.9479,52.0235,117600.0
2012-11-02 15:30:00,68.86,68.86,68.74,68.77,148200.0,52.0386,52.0386,51.9479,51.9706,148200.0
2012-11-02 15:40:00,68.77,68.86,68.66,68.77,136800.0,51.9706,52.0386,51.8875,51.9706,136800.0
2012-11-02 15:50:00,68.78,68.85,68.77,68.8,202500.0,51.9782,52.0311,51.9706,51.9933,202500.0
2012-11-05 09:30:00,68.81,68.81,68.35,68.43,40800.0,52.0008,52.0008,51.6532,51.7137,40800.0
2012-11-05 09:40:00,68.44,68.59,68.3,68.31,31300.0,51.7212,51.8346,51.6154,51.623,31300.0
2012-11-05 09:50:00,68.31,68.34,68.13,68.19,18300.0,51.623,51.6456,51.4869,51.5323,18300.0
2012-11-05 10:00:00,68.19,68.27,68.14,68.17,19800.0,51.5323,51.5927,51.4945,51.5172,19800.0
2012-11-05 10:10:00,68.2,68.3,68.17,68.24,24800.0,51.5398,51.6154,51.5172,51.5701,24800.0
2012-11-05 10:20:00,68.24,68.33,68.21,68.21,13600.0,51.5701,51.6381,51.5474,51.5474,13600.0
2012-11-05 10:30:00,68.23,68.32,68.15,68.31,25200.0,51.5625,51.6305,51.5021,51.623,25200.0
2012-11-05 10:40:00,68.31,68.42,68.28,68.29,17100.0,51.623,51.7061,51.6003,51.6079,17100.0
2012-11-05 10:50:00,68.29,68.34,68.24,68.27,16100.0,51.6079,51.6456,51.5701,51.5927,16100.0
2012-11-05 11:00:00,68.28,68.42,68.27,68.38,23000.0,51.6003,51.7061,51.5927,51.6759,23000.0
2012-11-05 11:10:00,68.36,68.38,68.26,68.26,13800.0,51.6608,51.6759,51.5852,51.5852,13800.0
2012-11-05 11:20:00,68.26,68.29,68.19,68.23,28800.0,51.5852,51.6079,51.5323,51.5625,28800.0
2012-11-05 11:30:00,68.24,68.26,68.06,68.07,33500.0,51.5701,51.5852,51.434,51.4416,33500.0
2012-11-05 11:40:00,68.09,68.11,68.02,68.08,32600.0,51.4567,51.4718,51.4038,51.4492,32600.0
2012-11-05 11:50:00,68.09,68.14,68.05,68.09,23000.0,51.4567,51.4945,51.4265,51.4567,23000.0
2012-11-05 12:00:00,68.1,68.11,68.02,68.09,21600.0,51.4643,51.4718,51.4038,51.4567,21600.0
2012-11-05 12:10:00,68.09,68.15,68.02,68.04,51400.0,51.4567,51.5021,51.4038,51.4189,51400.0
2012-11-05 12:20:00,68.02,68.04,67.98,68.02,52500.0,51.4038,51.4189,51.3736,51.4038,52500.0
2012-11-05 12:30:00,68.02,68.03,67.98,68.0,36000.0,51.4038,51.4114,51.3736,51.3887,36000.0
2012-11-05 12:40:00,68.01,68.13,67.97,68.1,31000.0,51.3963,51.4869,51.366,51.4643,31000.0
2012-11-05 12:50:00,68.1,68.11,68.03,68.07,12400.0,51.4643,51.4718,51.4114,51.4416,12400.0
2012-11-05 13:00:00,68.08,68.13,68.04,68.13,10000.0,51.4492,51.4869,51.4189,51.4869,10000.0
2012-11-05 13:10:00,68.14,68.21,68.04,68.21,132200.0,51.4945,51.5474,51.4189,51.5474,132200.0
2012-11-05 13:20:00,68.2,68.2,68.07,68.17,10700.0,51.5398,51.5398,51.4416,51.5172,10700.0
2012-11-05 13:30:00,68.15,68.27,68.15,68.21,26700.0,51.5021,51.5927,51.5021,51.5474,26700.0
2012-11-05 13:40:00,68.2,68.24,68.15,68.15,25700.0,51.5398,51.5701,51.5021,51.5021,25700.0
2012-11-05 13:50:00,68.15,68.28,68.15,68.21,71000.0,51.5021,51.6003,51.5021,51.5474,71000.0
2012-11-05 14:00:00,68.23,68.25,68.16,68.18,53700.0,51.5625,51.5776,51.5096,51.5247,53700.0
2012-11-05 14:10:00,68.16,68.19,68.07,68.08,24000.0,51.5096,51.5323,51.4416,51.4492,24000.0
2012-11-05 14:20:00,68.08,68.1,68.06,68.07,26200.0,51.4492,51.4643,51.434,51.4416,26200.0
2012-11-05 14:30:00,68.09,68.16,68.09,68.11,40200.0,51.4567,51.5096,51.4567,51.4718,40200.0
2012-11-05 14:40:00,68.1,68.14,68.07,68.11,42200.0,51.4643,51.4945,51.4416,51.4718,42200.0
2012-11-05 14:50:00,68.09,68.14,68.04,68.07,29500.0,51.4567,51.4945,51.4189,51.4416,29500.0
2012-11-05 15:00:00,68.07,68.15,68.06,68.1,66400.0,51.4416,51.5021,51.434,51.4643,66400.0
2012-11-05 15:10:00,68.1,68.12,68.06,68.1,50300.0,51.4643,51.4794,51.434,51.4643,50300.0
2012-11-05 15:20:00,68.1,68.13,68.05,68.13,50000.0,51.4643,51.4869,51.4265,51.4869,50000.0
2012-11-05 15:30:00,68.13,68.24,68.07,68.24,80200.0,51.4869,51.5701,51.4416,51.5701,80200.0
2012-11-05 15:40:00,68.24,68.39,68.22,68.36,123100.0,51.5701,51.6834,51.555,51.6608,123100.0
2012-11-05 15:50:00,68.36,68.42,68.34,68.37,144100.0,51.6608,51.7061,51.6456,51.6683,144100.0
2012-11-06 09:30:00,68.6,68.94,68.3,68.93,40800.0,51.8421,52.0991,51.6154,52.0915,40800.0
2012-11-06 09:40:00,68.94,68.94,68.81,68.92,18100.0,52.0991,52.0991,52.0008,52.084,18100.0
2012-11-06 09:50:00,68.92,69.17,68.9,69.14,17500.0,52.084,52.2729,52.0688,52.2502,17500.0
2012-11-06 10:00:00,69.08,69.16,69.01,69.12,14000.0,52.2049,52.2653,52.152,52.2351,14000.0
2012-11-06 10:10:00,69.14,69.14,68.97,68.97,17700.0,52.2502,52.2502,52.1217,52.1217,17700.0
2012-11-06 10:20:00,68.98,69.1,68.95,69.04,61000.0,52.1293,52.22,52.1066,52.1746,61000.0
2012-11-06 10:30:00,69.04,69.08,69.0,69.0,23200.0,52.1746,52.2049,52.1444,52.1444,23200.0
2012-11-06 10:40:00,69.03,69.26,69.02,69.23,20000.0,52.1671,52.3409,52.1595,52.3182,20000.0
2012-11-06 10:50:00,69.22,69.41,69.16,69.31,49800.0,52.3107,52.4543,52.2653,52.3787,49800.0
2012-11-06 11:00:00,69.32,69.37,69.25,69.3,88100.0,52.3862,52.424,52.3333,52.3711,88100.0
2012-11-06 11:10:00,69.35,69.43,69.29,69.42,11800.0,52.4089,52.4694,52.3636,52.4618,11800.0
2012-11-06 11:20:00,69.42,69.42,69.32,69.39,15800.0,52.4618,52.4618,52.3862,52.4392,15800.0
2012-11-06 11:30:00,69.38,69.72,69.37,69.63,25700.0,52.4316,52.6885,52.424,52.6205,25700.0
2012-11-06 11:40:00,69.64,69.79,69.62,69.72,34600.0,52.6281,52.7414,52.613,52.6885,34600.0
2012-11-06 11:50:00,69.73,69.84,69.71,69.8,22200.0,52.6961,52.7792,52.681,52.749,22200.0
2012-11-06 12:00:00,69.82,69.95,69.76,69.82,26000.0,52.7641,52.8624,52.7188,52.7641,26000.0
2012-11-06 12:10:00,69.84,69.85,69.71,69.71,18400.0,52.7792,52.7868,52.681,52.681,18400.0
2012-11-06 12:20:00,69.73,69.81,69.7,69.76,23000.0,52.6961,52.7566,52.6734,52.7188,23000.0
2012-11-06 12:30:00,69.75,69.78,69.67,69.68,13500.0,52.7112,52.7339,52.6508,52.6583,13500.0
2012-11-06 12:40:00,69.67,69.69,69.54,69.58,16200.0,52.6508,52.6659,52.5525,52.5827,16200.0
2012-11-06 12:50:00,69.58,69.62,69.56,69.62,9200.0,52.5827,52.613,52.5676,52.613,9200.0
2012-11-06 13:00:00,69.6,69.66,69.54,69.63,12200.0,52.5979,52.6432,52.5525,52.6205,12200.0
2012-11-06 13:10:00,69.59,69.66,69.57,69.62,9900.0,52.5903,52.6432,52.5752,52.613,9900.0
2012-11-06 13:20:00,69.59,69.67,69.57,69.63,10000.0,52.5903,52.6508,52.5752,52.6205,10000.0
2012-11-06 13:30:00,69.63,69.66,69.55,69.63,15000.0,52.6205,52.6432,52.5601,52.6205,15000.0
2012-11-06 13:40:00,69.62,69.81,69.58,69.81,33600.0,52.613,52.7566,52.5827,52.7566,33600.0
2012-11-06 13:50:00,69.8,69.84,69.67,69.67,31800.0,52.749,52.7792,52.6508,52.6508,31800.0
2012-11-06 14:00:00,69.7,69.73,69.59,69.61,28900.0,52.6734,52.6961,52.5903,52.6054,28900.0
2012-11-06 14:10:00,69.6,69.62,69.54,69.57,17100.0,52.5979,52.613,52.5525,52.5752,17100.0
2012-11-06 14:20:00,69.57,69.62,69.55,69.62,17000.0,52.5752,52.613,52.5601,52.613,17000.0
2012-11-06 14:30:00,69.61,69.67,69.61,69.63,22900.0,52.6054,52.6508,52.6054,52.6205,22900.0
2012-11-06 14:40:00,69.64,69.65,69.56,69.59,19900.0,52.6281,52.6356,52.5676,52.5903,19900.0
2012-11-06 14:50:00,69.6,69.61,69.49,69.51,14900.0,52.5979,52.6054,52.5147,52.5298,14900.0
2012-11-06 15:00:00,69.53,69.54,69.42,69.44,44200.0,52.545,52.5525,52.4618,52.4769,44200.0
2012-11-06 15:10:00,69.44,69.5,69.42,69.46,73600.0,52.4769,52.5223,52.4618,52.4921,73600.0
2012-11-06 15:20:00,69.46,69.48,69.38,69.4,54600.0,52.4921,52.5072,52.4316,52.4467,54600.0
2012-11-06 15:30:00,69.42,69.43,69.31,69.34,52100.0,52.4618,52.4694,52.3787,52.4014,52100.0
2012-11-06 15:40:00,69.36,69.4,69.25,69.4,82600.0,52.4165,52.4467,52.3333,52.4467,82600.0
2012-11-06 15:50:00,69.4,69.4,69.23,69.27,235900.0,52.4467,52.4467,52.3182,52.3485,235900.0
2012-11-07 09:30:00,68.0,68.1,66.74,66.88,157900.0,51.3887,51.4643,50.4365,50.5423,157900.0
2012-11-07 09:40:00,66.9,67.2,66.86,67.09,93200.0,50.5574,50.7841,50.5272,50.701,93200.0
2012-11-07 09:50:00,67.14,67.15,66.91,66.94,60400.0,50.7388,50.7463,50.565,50.5876,60400.0
2012-11-07 10:00:00,66.95,67.04,66.77,66.95,113600.0,50.5952,50.6632,50.4592,50.5952,113600.0
2012-11-07 10:10:00,66.96,67.01,66.68,66.68,55700.0,50.6028,50.6405,50.3912,50.3912,55700.0
2012-11-07 10:20:00,66.68,66.82,66.6,66.64,45600.0,50.3912,50.497,50.3307,50.3609,45600.0
2012-11-07 10:30:00,66.63,66.68,66.47,66.48,64100.0,50.3534,50.3912,50.2325,50.24,64100.0
2012-11-07 10:40:00,66.49,66.52,66.31,66.36,59900.0,50.2476,50.2702,50.1115,50.1493,59900.0
2012-11-07 10:50:00,66.37,66.37,66.07,66.09,74600.0,50.1569,50.1569,49.9302,49.9453,74600.0
2012-11-07 11:00:00,66.08,66.31,66.06,66.17,93200.0,49.9377,50.1115,49.9226,50.0057,93200.0
2012-11-07 11:10:00,66.15,66.23,66.09,66.18,40200.0,49.9906,50.0511,49.9453,50.0133,40200.0
2012-11-07 11:20:00,66.17,66.23,65.95,65.95,53600.0,50.0057,50.0511,49.8395,49.8395,53600.0
2012-11-07 11:30:00,65.98,66.07,65.77,66.07,60300.0,49.8622,49.9302,49.7035,49.9302,60300.0
2012-11-07 11:40:00,66.07,66.16,65.97,66.16,51300.0,49.9302,49.9982,49.8546,49.9982,51300.0
2012-11-07 11:50:00,66.14,66.2,66.0,66.18,66600.0,49.9831,50.0284,49.8773,50.0133,66600.0
2012-11-07 12:00:00,66.19,66.46,66.17,66.45,70600.0,50.0209,50.2249,50.0057,50.2173,70600.0
2012-11-07 12:10:00,66.46,66.5,66.3,66.43,61500.0,50.2249,50.2551,50.104,50.2022,61500.0
2012-11-07 12:20:00,66.43,66.56,66.34,66.36,171800.0,50.2022,50.3005,50.1342,50.1493,171800.0
2012-11-07 12:30:00,66.35,66.55,66.35,66.48,33000.0,50.1418,50.2929,50.1418,50.24,33000.0
2012-11-07 12:40:00,66.49,66.57,66.42,66.48,60600.0,50.2476,50.308,50.1947,50.24,60600.0
2012-11-07 12:50:00,66.49,66.52,66.44,66.5,21500.0,50.2476,50.2702,50.2098,50.2551,21500.0
2012-11-07 13:00:00,66.5,66.6,66.43,66.58,70500.0,50.2551,50.3307,50.2022,50.3156,70500.0
2012-11-07 13:10:00,66.57,66.59,66.45,66.45,49600.0,50.308,50.3231,50.2173,50.2173,49600.0
2012-11-07 13:20:00,66.43,66.52,66.42,66.48,47100.0,50.2022,50.2702,50.1947,50.24,47100.0
2012-11-07 13:30:00,66.48,66.69,66.48,66.67,34400.0,50.24,50.3987,50.24,50.3836,34400.0
2012-11-07 13:40:00,66.66,66.75,66.63,66.65,56300.0,50.376,50.4441,50.3534,50.3685,56300.0
2012-11-07 13:50:00,66.65,66.8,66.65,66.67,66400.0,50.3685,50.4818,50.3685,50.3836,66400.0
2012-11-07 14:00:00,66.67,66.96,66.6,66.96,77800.0,50.3836,50.6028,50.3307,50.6028,77800.0
2012-11-07 14:10:00,66.95,66.95,66.81,66.86,29400.0,50.5952,50.5952,50.4894,50.5272,29400.0
2012-11-07 14:20:00,66.84,66.88,66.72,66.77,51000.0,50.5121,50.5423,50.4214,50.4592,51000.0
2012-11-07 14:30:00,66.78,66.78,66.46,66.51,79400.0,50.4667,50.4667,50.2249,50.2627,79400.0
2012-11-07 14:40:00,66.53,66.78,66.51,66.74,55800.0,50.2778,50.4667,50.2627,50.4365,55800.0
2012-11-07 14:50:00,66.75,66.9,66.72,66.89,102200.0,50.4441,50.5574,50.4214,50.5499,102200.0
2012-11-07 15:00:00,66.89,66.93,66.78,66.82,110300.0,50.5499,50.5801,50.4667,50.497,110300.0
2012-11-07 15:10:00,66.82,66.94,66.81,66.89,56500.0,50.497,50.5876,50.4894,50.5499,56500.0
2012-11-07 15:20:00,66.9,67.09,66.88,67.09,84000.0,50.5574,50.701,50.5423,50.701,84000.0
2012-11-07 15:30:00,67.09,67.11,66.94,66.95,93200.0,50.701,50.7161,50.5876,50.5952,93200.0
2012-11-07 15:40:00,66.92,67.0,66.71,66.73,115700.0,50.5725,50.633,50.4138,50.4289,115700.0
2012-11-07 15:50:00,66.74,66.84,66.59,66.6,189400.0,50.4365,50.5121,50.3231,50.3307,189400.0
2012-11-08 09:30:00,66.45,66.58,66.29,66.33,56800.0,50.2173,50.3156,50.0964,50.1267,56800.0
2012-11-08 09:40:00,66.41,66.54,66.18,66.31,119200.0,50.1871,50.2854,50.0133,50.1115,119200.0
2012-11-08 09:50:00,66.26,66.29,65.98,66.27,107400.0,50.0738,50.0964,49.8622,50.0813,107400.0
2012-11-08 10:00:00,66.26,66.27,66.03,66.07,90500.0,50.0738,50.0813,49.8999,49.9302,90500.0
2012-11-08 10:10:00,66.07,66.09,65.72,65.72,95300.0,49.9302,49.9453,49.6657,49.6657,95300.0
2012-11-08 10:20:00,65.71,65.92,65.67,65.83,85400.0,49.6581,49.8168,49.6279,49.7488,85400.0
2012-11-08 10:30:00,65.84,66.02,65.65,65.71,163900.0,49.7564,49.8924,49.6128,49.6581,163900.0
2012-11-08 10:40:00,65.71,65.72,65.4,65.41,87500.0,49.6581,49.6657,49.4238,49.4314,87500.0
2012-11-08 10:50:00,65.41,65.47,65.17,65.27,59500.0,49.4314,49.4767,49.25,49.3256,59500.0
2012-11-08 11:00:00,65.29,65.44,65.18,65.38,62200.0,49.3407,49.4541,49.2576,49.4087,62200.0
2012-11-08 11:10:00,65.37,65.39,65.11,65.13,77900.0,49.4012,49.4163,49.2047,49.2198,77900.0
2012-11-08 11:20:00,65.13,65.24,65.03,65.14,55700.0,49.2198,49.3029,49.1442,49.2274,55700.0
2012-11-08 11:30:00,65.14,65.18,64.88,65.03,97700.0,49.2274,49.2576,49.0309,49.1442,97700.0
2012-11-08 11:40:00,65.02,65.1,64.9,64.9,87800.0,49.1367,49.1971,49.046,49.046,87800.0
2012-11-08 11:50:00,64.89,65.01,64.84,64.9,77600.0,49.0384,49.1291,49.0006,49.046,77600.0
2012-11-08 12:00:00,64.91,64.99,64.86,64.88,50400.0,49.0535,49.114,49.0158,49.0309,50400.0
2012-11-08 12:10:00,64.89,64.99,64.85,64.88,36600.0,49.0384,49.114,49.0082,49.0309,36600.0
2012-11-08 12:20:00,64.89,64.99,64.77,64.82,39200.0,49.0384,49.114,48.9477,48.9855,39200.0
2012-11-08 12:30:00,64.84,64.85,64.65,64.69,64800.0,49.0006,49.0082,48.8571,48.8873,64800.0
2012-11-08 12:40:00,64.71,64.77,64.66,64.7,51400.0,48.9024,48.9477,48.8646,48.8948,51400.0
2012-11-08 12:50:00,64.7,64.75,64.56,64.75,62100.0,48.8948,48.9326,48.789,48.9326,62100.0
2012-11-08 13:00:00,64.74,64.8,64.63,64.71,45300.0,48.9251,48.9704,48.8419,48.9024,45300.0
2012-11-08 13:10:00,64.7,64.75,64.51,64.52,57600.0,48.8948,48.9326,48.7513,48.7588,57600.0
2012-11-08 13:20:00,64.52,64.53,64.14,64.23,75200.0,48.7588,48.7664,48.4716,48.5397,75200.0
2012-11-08 13:30:00,64.23,64.3,64.17,64.28,67000.0,48.5397,48.5926,48.4943,48.5774,67000.0
2012-11-08 13:40:00,64.28,64.47,64.25,64.44,43300.0,48.5774,48.721,48.5548,48.6984,43300.0
2012-11-08 13:50:00,64.44,64.56,64.38,64.51,54300.0,48.6984,48.789,48.653,48.7513,54300.0
2012-11-08 14:00:00,64.53,64.62,64.46,64.5,36100.0,48.7664,48.8344,48.7135,48.7437,36100.0
2012-11-08 14:10:00,64.52,64.75,64.52,64.74,70800.0,48.7588,48.9326,48.7588,48.9251,70800.0
2012-11-08 14:20:00,64.73,64.74,64.58,64.67,63500.0,48.9175,48.9251,48.8042,48.8722,63500.0
2012-11-08 14:30:00,64.67,64.71,64.6,64.61,60400.0,48.8722,48.9024,48.8193,48.8268,60400.0
2012-11-08 14:40:00,64.61,64.84,64.6,64.84,56900.0,48.8268,49.0006,48.8193,49.0006,56900.0
2012-11-08 14:50:00,64.85,64.9,64.77,64.85,48200.0,49.0082,49.046,48.9477,49.0082,48200.0
2012-11-08 15:00:00,64.85,64.91,64.78,64.8,76200.0,49.0082,49.0535,48.9553,48.9704,76200.0
2012-11-08 15:10:00,64.81,64.85,64.74,64.81,72100.0,48.978,49.0082,48.9251,48.978,72100.0
2012-11-08 15:20:00,64.82,64.91,64.77,64.89,81200.0,48.9855,49.0535,48.9477,49.0384,81200.0
2012-11-08 15:30:00,64.89,64.91,64.8,64.83,133500.0,49.0384,49.0535,48.9704,48.9931,133500.0
2012-11-08 15:40:00,64.81,64.85,64.61,64.62,127700.0,48.978,49.0082,48.8268,48.8344,127700.0
2012-11-08 15:50:00,64.61,64.68,64.33,64.34,308900.0,48.8268,48.8797,48.6152,48.6228,308900.0
2012-11-09 09:30:00,64.31,64.77,64.14,64.67,64800.0,48.6001,48.9477,48.4716,48.8722,64800.0
2012-11-09 09:40:00,64.62,64.83,64.42,64.47,49800.0,48.8344,48.9931,48.6832,48.721,49800.0
2012-11-09 09:50:00,64.5,64.68,64.38,64.55,32000.0,48.7437,48.8797,48.653,48.7815,32000.0
2012-11-09 10:00:00,64.54,64.83,64.54,64.79,79700.0,48.7739,48.9931,48.7739,48.9629,79700.0
2012-11-09 10:10:00,64.78,64.82,64.65,64.7,48900.0,48.9553,48.9855,48.8571,48.8948,48900.0
2012-11-09 10:20:00,64.71,64.84,64.69,64.72,45000.0,48.9024,49.0006,48.8873,48.91,45000.0
2012-11-09 10:30:00,64.72,64.73,64.59,64.61,45000.0,48.91,48.9175,48.8117,48.8268,45000.0
2012-11-09 10:40:00,64.61,64.83,64.6,64.76,55400.0,48.8268,48.9931,48.8193,48.9402,55400.0
2012-11-09 10:50:00,64.79,64.94,64.77,64.85,44300.0,48.9629,49.0762,48.9477,49.0082,44300.0
2012-11-09 11:00:00,64.84,64.98,64.79,64.81,49000.0,49.0006,49.1064,48.9629,48.978,49000.0
2012-11-09 11:10:00,64.81,64.95,64.79,64.93,36300.0,48.978,49.0838,48.9629,49.0687,36300.0
2012-11-09 11:20:00,64.9,64.91,64.69,64.83,28200.0,49.046,49.0535,48.8873,48.9931,28200.0
2012-11-09 11:30:00,64.82,65.02,64.79,64.95,43000.0,48.9855,49.1367,48.9629,49.0838,43000.0
2012-11-09 11:40:00,64.96,65.07,64.92,65.03,51800.0,49.0913,49.1745,49.0611,49.1442,51800.0
2012-11-09 11:50:00,65.03,65.04,64.92,65.03,38700.0,49.1442,49.1518,49.0611,49.1442,38700.0
2012-11-09 12:00:00,65.02,65.09,64.99,65.03,30600.0,49.1367,49.1896,49.114,49.1442,30600.0
2012-11-09 12:10:00,65.05,65.09,65.0,65.04,31700.0,49.1593,49.1896,49.1216,49.1518,31700.0
2012-11-09 12:20:00,65.03,65.1,64.99,65.03,45400.0,49.1442,49.1971,49.114,49.1442,45400.0
2012-11-09 12:30:00,65.04,65.16,65.01,65.15,83900.0,49.1518,49.2425,49.1291,49.2349,83900.0
2012-11-09 12:40:00,65.14,65.16,65.01,65.05,25300.0,49.2274,49.2425,49.1291,49.1593,25300.0
2012-11-09 12:50:00,65.07,65.15,64.97,64.99,23100.0,49.1745,49.2349,49.0989,49.114,23100.0
2012-11-09 13:00:00,64.99,65.02,64.94,64.99,25800.0,49.114,49.1367,49.0762,49.114,25800.0
2012-11-09 13:10:00,64.99,65.0,64.69,64.87,48200.0,49.114,49.1216,48.8873,49.0233,48200.0
2012-11-09 13:20:00,64.89,64.89,64.53,64.53,38500.0,49.0384,49.0384,48.7664,48.7664,38500.0
2012-11-09 13:30:00,64.56,64.62,64.46,64.56,34600.0,48.789,48.8344,48.7135,48.789,34600.0
2012-11-09 13:40:00,64.57,64.63,64.44,64.57,34100.0,48.7966,48.8419,48.6984,48.7966,34100.0
2012-11-09 13:50:00,64.57,64.75,64.56,64.71,16900.0,48.7966,48.9326,48.789,48.9024,16900.0
2012-11-09 14:00:00,64.69,64.7,64.56,64.6,23000.0,48.8873,48.8948,48.789,48.8193,23000.0
2012-11-09 14:10:00,64.58,64.62,64.47,64.53,133900.0,48.8042,48.8344,48.721,48.7664,133900.0
2012-11-09 14:20:00,64.54,64.71,64.52,64.71,34800.0,48.7739,48.9024,48.7588,48.9024,34800.0
2012-11-09 14:30:00,64.7,64.88,64.64,64.79,18900.0,48.8948,49.0309,48.8495,48.9629,18900.0
2012-11-09 14:40:00,64.79,64.81,64.72,64.72,27100.0,48.9629,48.978,48.91,48.91,27100.0
2012-11-09 14:50:00,64.72,64.79,64.66,64.69,22600.0,48.91,48.9629,48.8646,48.8873,22600.0
2012-11-09 15:00:00,64.69,64.75,64.55,64.6,32200.0,48.8873,48.9326,48.7815,48.8193,32200.0
2012-11-09 15:10:00,64.61,64.75,64.58,64.58,39900.0,48.8268,48.9326,48.8042,48.8042,39900.0
2012-11-09 15:20:00,64.59,64.77,64.59,64.77,50200.0,48.8117,48.9477,48.8117,48.9477,50200.0
2012-11-09 15:30:00,64.78,64.78,64.48,64.52,62900.0,48.9553,48.9553,48.7286,48.7588,62900.0
2012-11-09 15:40:00,64.54,64.8,64.52,64.71,81100.0,48.7739,48.9704,48.7588,48.9024,81100.0
2012-11-09 15:50:00,64.71,64.74,64.34,64.45,310800.0,48.9024,48.9251,48.6228,48.7059,310800.0
2012-11-12 09:30:00,64.47,64.56,63.87,64.19,64000.0,48.721,48.789,48.2676,48.5094,64000.0
2012-11-12 09:40:00,64.15,64.37,64.12,64.19,34400.0,48.4792,48.6455,48.4565,48.5094,34400.0
2012-11-12 09:50:00,64.19,64.29,64.17,64.28,29500.0,48.5094,48.585,48.4943,48.5774,29500.0
2012-11-12 10:00:00,64.31,64.37,64.22,64.3,76100.0,48.6001,48.6455,48.5321,48.5926,76100.0
2012-11-12 10:10:00,64.29,64.33,64.26,64.3,49700.0,48.585,48.6152,48.5623,48.5926,49700.0
2012-11-12 10:20:00,64.32,64.43,64.3,64.35,52200.0,48.6077,48.6908,48.5926,48.6303,52200.0
2012-11-12 10:30:00,64.35,64.41,64.3,64.31,23200.0,48.6303,48.6757,48.5926,48.6001,23200.0
2012-11-12 10:40:00,64.3,64.32,64.2,64.22,42700.0,48.5926,48.6077,48.517,48.5321,42700.0
2012-11-12 10:50:00,64.24,64.24,64.05,64.08,19000.0,48.5472,48.5472,48.4036,48.4263,19000.0
2012-11-12 11:00:00,64.09,64.22,64.08,64.22,15600.0,48.4339,48.5321,48.4263,48.5321,15600.0
2012-11-12 11:10:00,64.22,64.29,64.19,64.19,21300.0,48.5321,48.585,48.5094,48.5094,21300.0
2012-11-12 11:20:00,64.19,64.27,64.17,64.22,20000.0,48.5094,48.5699,48.4943,48.5321,20000.0
2012-11-12 11:30:00,64.24,64.26,64.1,64.12,19000.0,48.5472,48.5623,48.4414,48.4565,19000.0
2012-11-12 11:40:00,64.13,64.17,64.08,64.09,14400.0,48.4641,48.4943,48.4263,48.4339,14400.0
2012-11-12 11:50:00,64.1,64.13,64.04,64.05,15000.0,48.4414,48.4641,48.3961,48.4036,15000.0
2012-11-12 12:00:00,64.06,64.1,64.03,64.05,15500.0,48.4112,48.4414,48.3885,48.4036,15500.0
2012-11-12 12:10:00,64.06,64.13,64.04,64.13,13500.0,48.4112,48.4641,48.3961,48.4641,13500.0
2012-11-12 12:20:00,64.14,64.16,64.09,64.11,19400.0,48.4716,48.4868,48.4339,48.449,19400.0
2012-11-12 12:30:00,64.1,64.2,64.08,64.11,17300.0,48.4414,48.517,48.4263,48.449,17300.0
2012-11-12 12:40:00,64.12,64.19,64.07,64.11,16700.0,48.4565,48.5094,48.4187,48.449,16700.0
2012-11-12 12:50:00,64.1,64.2,64.05,64.2,16900.0,48.4414,48.517,48.4036,48.517,16900.0
2012-11-12 13:00:00,64.21,64.32,64.2,64.26,25300.0,48.5245,48.6077,48.517,48.5623,25300.0
2012-11-12 13:10:00,64.25,64.3,64.22,64.23,33100.0,48.5548,48.5926,48.5321,48.5397,33100.0
2012-11-12 13:20:00,64.22,64.3,64.2,64.26,21600.0,48.5321,48.5926,48.517,48.5623,21600.0
2012-11-12 13:30:00,64.26,64.27,64.2,64.25,21200.0,48.5623,48.5699,48.517,48.5548,21200.0
2012-11-12 13:40:00,64.24,64.24,64.19,64.19,19700.0,48.5472,48.5472,48.5094,48.5094,19700.0
2012-11-12 13:50:00,64.21,64.35,64.2,64.32,26300.0,48.5245,48.6303,48.517,48.6077,26300.0
2012-11-12 14:00:00,64.32,64.33,64.21,64.3,28300.0,48.6077,48.6152,48.5245,48.5926,28300.0
2012-11-12 14:10:00,64.31,64.42,64.31,64.39,34800.0,48.6001,48.6832,48.6001,48.6606,34800.0
2012-11-12 14:20:00,64.4,64.42,64.27,64.29,27800.0,48.6681,48.6832,48.5699,48.585,27800.0
2012-11-12 14:30:00,64.29,64.31,64.22,64.22,23700.0,48.585,48.6001,48.5321,48.5321,23700.0
2012-11-12 14:40:00,64.23,64.28,64.23,64.23,21100.0,48.5397,48.5774,48.5397,48.5397,21100.0
2012-11-12 14:50:00,64.22,64.27,64.22,64.27,28400.0,48.5321,48.5699,48.5321,48.5699,28400.0
2012-11-12 15:00:00,64.28,64.33,64.25,64.27,34000.0,48.5774,48.6152,48.5548,48.5699,34000.0
2012-11-12 15:10:00,64.29,64.33,64.2,64.24,42800.0,48.585,48.6152,48.517,48.5472,42800.0
2012-11-12 15:20:00,64.24,64.31,64.23,64.28,32000.0,48.5472,48.6001,48.5397,48.5774,32000.0
2012-11-12 15:30:00,64.28,64.3,64.15,64.18,56000.0,48.5774,48.5926,48.4792,48.5019,56000.0
2012-11-12 15:40:00,64.18,64.27,64.16,64.19,63600.0,48.5019,48.5699,48.4868,48.5094,63600.0
2012-11-12 15:50:00,64.19,64.25,64.16,64.17,110300.0,48.5094,48.5548,48.4868,48.4943,110300.0
2012-11-13 09:30:00,63.65,64.14,63.6,64.13,49100.0,48.1013,48.4716,48.0636,48.4641,49100.0
2012-11-13 09:40:00,64.14,64.51,64.08,64.49,17800.0,48.4716,48.7513,48.4263,48.7361,17800.0
2012-11-13 09:50:00,64.49,64.5,64.05,64.14,15000.0,48.7361,48.7437,48.4036,48.4716,15000.0
2012-11-13 10:00:00,64.12,64.16,64.0,64.08,16800.0,48.4565,48.4868,48.3658,48.4263,16800.0
2012-11-13 10:10:00,64.11,64.33,64.11,64.23,19500.0,48.449,48.6152,48.449,48.5397,19500.0
2012-11-13 10:20:00,64.24,64.41,64.24,64.26,22900.0,48.5472,48.6757,48.5472,48.5623,22900.0
2012-11-13 10:30:00,64.26,64.37,64.2,64.31,30300.0,48.5623,48.6455,48.517,48.6001,30300.0
2012-11-13 10:40:00,64.29,64.36,64.21,64.27,32000.0,48.585,48.6379,48.5245,48.5699,32000.0
2012-11-13 10:50:00,64.31,64.54,64.26,64.54,16400.0,48.6001,48.7739,48.5623,48.7739,16400.0
2012-11-13 11:00:00,64.55,64.63,64.54,64.63,18500.0,48.7815,48.8419,48.7739,48.8419,18500.0
2012-11-13 11:10:00,64.62,64.64,64.48,64.58,30800.0,48.8344,48.8495,48.7286,48.8042,30800.0
2012-11-13 11:20:00,64.57,64.6,64.5,64.53,28000.0,48.7966,48.8193,48.7437,48.7664,28000.0
2012-11-13 11:30:00,64.54,64.6,64.26,64.46,158400.0,48.7739,48.8193,48.5623,48.7135,158400.0
2012-11-13 11:40:00,64.45,64.57,64.43,64.54,33700.0,48.7059,48.7966,48.6908,48.7739,33700.0
2012-11-13 11:50:00,64.54,64.56,64.5,64.55,11300.0,48.7739,48.789,48.7437,48.7815,11300.0
2012-11-13 12:00:00,64.55,64.59,64.51,64.51,21500.0,48.7815,48.8117,48.7513,48.7513,21500.0
2012-11-13 12:10:00,64.5,64.51,64.4,64.43,9100.0,48.7437,48.7513,48.6681,48.6908,9100.0
2012-11-13 12:20:00,64.42,64.43,64.3,64.34,26000.0,48.6832,48.6908,48.5926,48.6228,26000.0
2012-11-13 12:30:00,64.35,64.37,64.25,64.32,15200.0,48.6303,48.6455,48.5548,48.6077,15200.0
2012-11-13 12:40:00,64.31,64.33,64.18,64.27,17200.0,48.6001,48.6152,48.5019,48.5699,17200.0
2012-11-13 12:50:00,64.28,64.31,64.25,64.29,7600.0,48.5774,48.6001,48.5548,48.585,7600.0
2012-11-13 13:00:00,64.3,64.3,64.22,64.3,4800.0,48.5926,48.5926,48.5321,48.5926,4800.0
2012-11-13 13:10:00,64.3,64.38,64.27,64.35,9500.0,48.5926,48.653,48.5699,48.6303,9500.0
2012-11-13 13:20:00,64.34,64.4,64.3,64.38,31800.0,48.6228,48.6681,48.5926,48.653,31800.0
2012-11-13 13:30:00,64.37,64.42,64.24,64.25,27800.0,48.6455,48.6832,48.5472,48.5548,27800.0
2012-11-13 13:40:00,64.29,64.31,64.22,64.23,16900.0,48.585,48.6001,48.5321,48.5397,16900.0
2012-11-13 13:50:00,64.27,64.31,64.22,64.25,19300.0,48.5699,48.6001,48.5321,48.5548,19300.0
2012-11-13 14:00:00,64.26,64.29,64.17,64.21,21800.0,48.5623,48.585,48.4943,48.5245,21800.0
2012-11-13 14:10:00,64.21,64.25,64.17,64.24,21900.0,48.5245,48.5548,48.4943,48.5472,21900.0
2012-11-13 14:20:00,64.23,64.25,64.19,64.2,14600.0,48.5397,48.5548,48.5094,48.517,14600.0
2012-11-13 14:30:00,64.23,64.24,64.03,64.04,24000.0,48.5397,48.5472,48.3885,48.3961,24000.0
2012-11-13 14:40:00,64.09,64.1,63.98,64.09,18100.0,48.4339,48.4414,48.3507,48.4339,18100.0
2012-11-13 14:50:00,64.08,64.12,64.03,64.07,19200.0,48.4263,48.4565,48.3885,48.4187,19200.0
2012-11-13 15:00:00,64.08,64.14,64.04,64.04,23600.0,48.4263,48.4716,48.3961,48.3961,23600.0
2012-11-13 15:10:00,64.06,64.06,63.96,63.98,39600.0,48.4112,48.4112,48.3356,48.3507,39600.0
2012-11-13 15:20:00,63.99,64.02,63.85,63.9,39000.0,48.3583,48.381,48.2525,48.2903,39000.0
2012-11-13 15:30:00,63.9,64.01,63.85,63.86,55200.0,48.2903,48.3734,48.2525,48.26,55200.0
2012-11-13 15:40:00,63.87,63.9,63.75,63.87,94200.0,48.2676,48.2903,48.1769,48.2676,94200.0
2012-11-13 15:50:00,63.87,63.87,63.71,63.74,163000.0,48.2676,48.2676,48.1467,48.1694,163000.0
2012-11-14 09:30:00,63.92,63.94,63.63,63.63,31700.0,48.3054,48.3205,48.0862,48.0862,31700.0
2012-11-14 09:40:00,63.65,63.65,63.49,63.5,16600.0,48.1013,48.1013,47.9804,47.988,16600.0
2012-11-14 09:50:00,63.5,63.53,63.25,63.42,36300.0,47.988,48.0107,47.7991,47.9275,36300.0
2012-11-14 10:00:00,63.38,63.52,63.34,63.46,13200.0,47.8973,48.0031,47.8671,47.9578,13200.0
2012-11-14 10:10:00,63.51,63.53,63.33,63.42,35900.0,47.9955,48.0107,47.8595,47.9275,35900.0
2012-11-14 10:20:00,63.43,63.45,63.23,63.23,13200.0,47.9351,47.9502,47.7839,47.7839,13200.0
2012-11-14 10:30:00,63.22,63.32,63.16,63.17,27800.0,47.7764,47.852,47.731,47.7386,27800.0
2012-11-14 10:40:00,63.16,63.23,63.06,63.21,28900.0,47.731,47.7839,47.6555,47.7688,28900.0
2012-11-14 10:50:00,63.2,63.25,63.04,63.12,32300.0,47.7613,47.7991,47.6404,47.7008,32300.0
2012-11-14 11:00:00,63.13,63.31,63.12,63.3,21900.0,47.7084,47.8444,47.7008,47.8368,21900.0
2012-11-14 11:10:00,63.29,63.38,63.2,63.36,23000.0,47.8293,47.8973,47.7613,47.8822,23000.0
2012-11-14 11:20:00,63.37,63.5,63.32,63.47,27000.0,47.8897,47.988,47.852,47.9653,27000.0
2012-11-14 11:30:00,63.48,63.49,63.25,63.26,23400.0,47.9729,47.9804,47.7991,47.8066,23400.0
2012-11-14 11:40:00,63.29,63.48,63.29,63.47,48800.0,47.8293,47.9729,47.8293,47.9653,48800.0
2012-11-14 11:50:00,63.47,63.58,63.46,63.53,40000.0,47.9653,48.0484,47.9578,48.0107,40000.0
2012-11-14 12:00:00,63.53,63.57,63.48,63.5,33200.0,48.0107,48.0409,47.9729,47.988,33200.0
2012-11-14 12:10:00,63.5,63.51,63.4,63.44,28300.0,47.988,47.9955,47.9124,47.9426,28300.0
2012-11-14 12:20:00,63.43,63.45,63.33,63.43,11000.0,47.9351,47.9502,47.8595,47.9351,11000.0
2012-11-14 12:30:00,63.43,63.47,63.31,63.31,17400.0,47.9351,47.9653,47.8444,47.8444,17400.0
2012-11-14 12:40:00,63.32,63.41,63.26,63.37,20200.0,47.852,47.92,47.8066,47.8897,20200.0
2012-11-14 12:50:00,63.37,63.41,63.33,63.35,10600.0,47.8897,47.92,47.8595,47.8746,10600.0
2012-11-14 13:00:00,63.35,63.38,63.31,63.34,12800.0,47.8746,47.8973,47.8444,47.8671,12800.0
2012-11-14 13:10:00,63.35,63.42,63.35,63.39,94900.0,47.8746,47.9275,47.8746,47.9049,94900.0
2012-11-14 13:20:00,63.39,63.43,63.34,63.34,18400.0,47.9049,47.9351,47.8671,47.8671,18400.0
2012-11-14 13:30:00,63.34,63.42,63.27,63.31,18000.0,47.8671,47.9275,47.8142,47.8444,18000.0
2012-11-14 13:40:00,63.31,63.39,63.22,63.39,42900.0,47.8444,47.9049,47.7764,47.9049,42900.0
2012-11-14 13:50:00,63.39,63.42,63.32,63.39,18500.0,47.9049,47.9275,47.852,47.9049,18500.0
2012-11-14 14:00:00,63.41,63.49,63.25,63.26,27600.0,47.92,47.9804,47.7991,47.8066,27600.0
2012-11-14 14:10:00,63.27,63.27,63.04,63.09,40100.0,47.8142,47.8142,47.6404,47.6781,40100.0
2012-11-14 14:20:00,63.08,63.28,63.07,63.23,30800.0,47.6706,47.8217,47.663,47.7839,30800.0
2012-11-14 14:30:00,63.22,63.22,63.07,63.11,28100.0,47.7764,47.7764,47.663,47.6933,28100.0
2012-11-14 14:40:00,63.1,63.11,62.99,63.02,39300.0,47.6857,47.6933,47.6026,47.6252,39300.0
2012-11-14 14:50:00,63.01,63.16,62.95,62.96,35300.0,47.6177,47.731,47.5723,47.5799,35300.0
2012-11-14 15:00:00,62.96,63.0,62.64,62.7,60800.0,47.5799,47.6101,47.3381,47.3834,60800.0
2012-11-14 15:10:00,62.69,62.74,62.51,62.51,71300.0,47.3759,47.4136,47.2398,47.2398,71300.0
2012-11-14 15:20:00,62.52,62.52,62.37,62.48,132900.0,47.2474,47.2474,47.134,47.2172,132900.0
2012-11-14 15:30:00,62.48,62.55,62.43,62.43,93400.0,47.2172,47.2701,47.1794,47.1794,93400.0
2012-11-14 15:40:00,62.43,62.43,62.15,62.17,167500.0,47.1794,47.1794,46.9678,46.9829,167500.0
2012-11-14 15:50:00,62.16,62.22,62.02,62.19,307200.0,46.9753,47.0207,46.8695,46.998,307200.0
2012-11-15 09:30:00,62.1,62.55,62.0,62.5,70100.0,46.93,47.2701,46.8544,47.2323,70100.0
2012-11-15 09:40:00,62.52,62.54,62.16,62.18,78300.0,47.2474,47.2625,46.9753,46.9904,78300.0
2012-11-15 09:50:00,62.18,62.35,61.99,62.24,43200.0,46.9904,47.1189,46.8468,47.0358,43200.0
2012-11-15 10:00:00,62.21,62.48,62.03,62.29,44000.0,47.0131,47.2172,46.8771,47.0736,44000.0
2012-11-15 10:10:00,62.28,62.33,62.06,62.2,47000.0,47.066,47.1038,46.8998,47.0056,47000.0
2012-11-15 10:20:00,62.2,62.22,62.1,62.12,36400.0,47.0056,47.0207,46.93,46.9451,36400.0
2012-11-15 10:30:00,62.12,62.22,62.09,62.14,39600.0,46.9451,47.0207,46.9224,46.9602,39600.0
2012-11-15 10:40:00,62.16,62.19,62.04,62.08,35400.0,46.9753,46.998,46.8846,46.9149,35400.0
2012-11-15 10:50:00,62.07,62.16,62.01,62.09,19500.0,46.9073,46.9753,46.862,46.9224,19500.0
2012-11-15 11:00:00,62.08,62.1,61.91,61.93,34900.0,46.9149,46.93,46.7864,46.8015,34900.0
2012-11-15 11:10:00,61.94,62.05,61.91,61.92,27600.0,46.8091,46.8922,46.7864,46.7939,27600.0
2012-11-15 11:20:00,61.91,62.1,61.88,62.09,29600.0,46.7864,46.93,46.7637,46.9224,29600.0
2012-11-15 11:30:00,62.1,62.22,62.09,62.18,24400.0,46.93,47.0207,46.9224,46.9904,24400.0
2012-11-15 11:40:00,62.19,62.19,61.88,61.94,34700.0,46.998,46.998,46.7637,46.8091,34700.0
2012-11-15 11:50:00,61.93,62.02,61.93,61.99,38200.0,46.8015,46.8695,46.8015,46.8468,38200.0
2012-11-15 12:00:00,61.98,62.01,61.97,61.99,26300.0,46.8393,46.862,46.8317,46.8468,26300.0
2012-11-15 12:10:00,61.99,61.99,61.89,61.92,17000.0,46.8468,46.8468,46.7713,46.7939,17000.0
2012-11-15 12:20:00,61.91,61.95,61.84,61.95,28100.0,46.7864,46.8166,46.7335,46.8166,28100.0
2012-11-15 12:30:00,61.95,62.02,61.92,62.0,62600.0,46.8166,46.8695,46.7939,46.8544,62600.0
2012-11-15 12:40:00,62.01,62.01,61.88,61.97,25500.0,46.862,46.862,46.7637,46.8317,25500.0
2012-11-15 12:50:00,61.97,61.97,61.85,61.89,25500.0,46.8317,46.8317,46.741,46.7713,25500.0
2012-11-15 13:00:00,61.92,62.03,61.88,62.02,21200.0,46.7939,46.8771,46.7637,46.8695,21200.0
2012-11-15 13:10:00,62.02,62.07,61.95,61.99,18600.0,46.8695,46.9073,46.8166,46.8468,18600.0
2012-11-15 13:20:00,61.99,62.13,61.98,62.12,21200.0,46.8468,46.9527,46.8393,46.9451,21200.0
2012-11-15 13:30:00,62.14,62.23,62.07,62.21,22200.0,46.9602,47.0282,46.9073,47.0131,22200.0
2012-11-15 13:40:00,62.2,62.24,62.16,62.24,32400.0,47.0056,47.0358,46.9753,47.0358,32400.0
2012-11-15 13:50:00,62.25,62.46,62.24,62.38,55500.0,47.0433,47.202,47.0358,47.1416,55500.0
2012-11-15 14:00:00,62.37,62.39,62.2,62.22,41000.0,47.134,47.1491,47.0056,47.0207,41000.0
2012-11-15 14:10:00,62.2,62.3,62.12,62.15,28500.0,47.0056,47.0811,46.9451,46.9678,28500.0
2012-11-15 14:20:00,62.16,62.19,62.1,62.17,30300.0,46.9753,46.998,46.93,46.9829,30300.0
2012-11-15 14:30:00,62.17,62.19,62.04,62.17,30800.0,46.9829,46.998,46.8846,46.9829,30800.0
2012-11-15 14:40:00,62.16,62.19,62.1,62.11,57700.0,46.9753,46.998,46.93,46.9375,57700.0
2012-11-15 14:50:00,62.12,62.28,62.12,62.25,36900.0,46.9451,47.066,46.9451,47.0433,36900.0
2012-11-15 15:00:00,62.24,62.24,62.1,62.19,63700.0,47.0358,47.0358,46.93,46.998,63700.0
2012-11-15 15:10:00,62.18,62.23,62.13,62.16,34800.0,46.9904,47.0282,46.9527,46.9753,34800.0
2012-11-15 15:20:00,62.16,62.18,62.09,62.12,26600.0,46.9753,46.9904,46.9224,46.9451,26600.0
2012-11-15 15:30:00,62.11,62.18,62.02,62.18,48800.0,46.9375,46.9904,46.8695,46.9904,48800.0
2012-11-15 15:40:00,62.21,62.35,62.19,62.25,87400.0,47.0131,47.1189,46.998,47.0433,87400.0
2012-11-15 15:50:00,62.25,62.26,62.14,62.14,159900.0,47.0433,47.0509,46.9602,46.9602,159900.0
2012-11-16 09:30:00,62.35,62.36,61.94,62.26,218800.0,47.1189,47.1265,46.8091,47.0509,218800.0
2012-11-16 09:40:00,62.29,62.41,62.23,62.37,23500.0,47.0736,47.1643,47.0282,47.134,23500.0
2012-11-16 09:50:00,62.33,62.42,62.18,62.27,31500.0,47.1038,47.1718,46.9904,47.0585,31500.0
2012-11-16 10:00:00,62.25,62.27,61.99,62.18,31700.0,47.0433,47.0585,46.8468,46.9904,31700.0
2012-11-16 10:10:00,62.21,62.22,61.95,62.13,46900.0,47.0131,47.0207,46.8166,46.9527,46900.0
2012-11-16 10:20:00,62.11,62.2,62.1,62.17,39700.0,46.9375,47.0056,46.93,46.9829,39700.0
2012-11-16 10:30:00,62.17,62.22,62.1,62.18,23300.0,46.9829,47.0207,46.93,46.9904,23300.0
2012-11-16 10:40:00,62.18,62.21,62.03,62.09,23300.0,46.9904,47.0131,46.8771,46.9224,23300.0
2012-11-16 10:50:00,62.08,62.13,62.04,62.05,51800.0,46.9149,46.9527,46.8846,46.8922,51800.0
2012-11-16 11:00:00,62.04,62.16,61.93,61.93,29900.0,46.8846,46.9753,46.8015,46.8015,29900.0
2012-11-16 11:10:00,61.93,61.95,61.87,61.89,11600.0,46.8015,46.8166,46.7562,46.7713,11600.0
2012-11-16 11:20:00,61.89,61.9,61.7,61.72,24900.0,46.7713,46.7788,46.6277,46.6428,24900.0
2012-11-16 11:30:00,61.73,61.86,61.73,61.86,21800.0,46.6504,46.7486,46.6504,46.7486,21800.0
2012-11-16 11:40:00,61.87,62.45,61.82,62.45,63000.0,46.7562,47.1945,46.7184,47.1945,63000.0
2012-11-16 11:50:00,62.43,62.56,62.36,62.56,27600.0,47.1794,47.2776,47.1265,47.2776,27600.0
2012-11-16 12:00:00,62.55,62.59,62.3,62.4,13800.0,47.2701,47.3003,47.0811,47.1567,13800.0
2012-11-16 12:10:00,62.39,62.44,62.26,62.31,21200.0,47.1491,47.1869,47.0509,47.0887,21200.0
2012-11-16 12:20:00,62.3,62.4,62.27,62.29,47900.0,47.0811,47.1567,47.0585,47.0736,47900.0
2012-11-16 12:30:00,62.31,62.51,62.31,62.48,18100.0,47.0887,47.2398,47.0887,47.2172,18100.0
2012-11-16 12:40:00,62.47,62.51,62.38,62.41,24000.0,47.2096,47.2398,47.1416,47.1643,24000.0
2012-11-16 12:50:00,62.4,62.41,62.33,62.34,17200.0,47.1567,47.1643,47.1038,47.1114,17200.0
2012-11-16 13:00:00,62.33,62.41,62.26,62.39,24100.0,47.1038,47.1643,47.0509,47.1491,24100.0
2012-11-16 13:10:00,62.38,62.41,62.25,62.27,19600.0,47.1416,47.1643,47.0433,47.0585,19600.0
2012-11-16 13:20:00,62.27,62.39,62.26,62.32,19000.0,47.0585,47.1491,47.0509,47.0962,19000.0
2012-11-16 13:30:00,62.34,62.39,62.27,62.31,24600.0,47.1114,47.1491,47.0585,47.0887,24600.0
2012-11-16 13:40:00,62.32,62.39,62.3,62.38,15400.0,47.0962,47.1491,47.0811,47.1416,15400.0
2012-11-16 13:50:00,62.37,62.54,62.37,62.51,17800.0,47.134,47.2625,47.134,47.2398,17800.0
2012-11-16 14:00:00,62.51,62.54,62.36,62.42,39100.0,47.2398,47.2625,47.1265,47.1718,39100.0
2012-11-16 14:10:00,62.41,62.41,62.23,62.24,47600.0,47.1643,47.1643,47.0282,47.0358,47600.0
2012-11-16 14:20:00,62.24,62.29,62.2,62.25,39600.0,47.0358,47.0736,47.0056,47.0433,39600.0
2012-11-16 14:30:00,62.26,62.3,62.07,62.2,47200.0,47.0509,47.0811,46.9073,47.0056,47200.0
2012-11-16 14:40:00,62.22,62.31,62.19,62.27,28100.0,47.0207,47.0887,46.998,47.0585,28100.0
2012-11-16 14:50:00,62.26,62.33,62.22,62.3,39600.0,47.0509,47.1038,47.0207,47.0811,39600.0
2012-11-16 15:00:00,62.29,62.31,62.2,62.31,46800.0,47.0736,47.0887,47.0056,47.0887,46800.0
2012-11-16 15:10:00,62.3,62.41,62.22,62.39,72900.0,47.0811,47.1643,47.0207,47.1491,72900.0
2012-11-16 15:20:00,62.38,62.4,62.24,62.26,151600.0,47.1416,47.1567,47.0358,47.0509,151600.0
2012-11-16 15:30:00,62.26,62.34,62.24,62.3,152100.0,47.0509,47.1114,47.0358,47.0811,152100.0
2012-11-16 15:40:00,62.29,62.34,62.09,62.09,205100.0,47.0736,47.1114,46.9224,46.9224,205100.0
2012-11-16 15:50:00,62.08,62.22,62.07,62.13,282000.0,46.9149,47.0207,46.9073,46.9527,282000.0
2012-11-19 09:30:00,62.81,62.92,62.64,62.92,97800.0,47.4665,47.5497,47.3381,47.5497,97800.0
2012-11-19 09:40:00,62.92,62.99,62.79,62.8,138800.0,47.5497,47.6026,47.4514,47.459,138800.0
2012-11-19 09:50:00,62.79,62.93,62.78,62.83,48100.0,47.4514,47.5572,47.4439,47.4817,48100.0
2012-11-19 10:00:00,62.87,63.03,62.84,62.92,43200.0,47.5119,47.6328,47.4892,47.5497,43200.0
2012-11-19 10:10:00,62.92,63.15,62.91,63.12,71300.0,47.5497,47.7235,47.5421,47.7008,71300.0
2012-11-19 10:20:00,63.13,63.18,62.96,63.06,76500.0,47.7084,47.7462,47.5799,47.6555,76500.0
2012-11-19 10:30:00,63.06,63.07,62.95,62.98,91600.0,47.6555,47.663,47.5723,47.595,91600.0
2012-11-19 10:40:00,62.98,63.06,62.95,63.0,91900.0,47.595,47.6555,47.5723,47.6101,91900.0
2012-11-19 10:50:00,63.0,63.12,62.99,63.09,41200.0,47.6101,47.7008,47.6026,47.6781,41200.0
2012-11-19 11:00:00,63.09,63.1,62.99,63.03,52400.0,47.6781,47.6857,47.6026,47.6328,52400.0
2012-11-19 11:10:00,63.02,63.17,63.0,63.13,107400.0,47.6252,47.7386,47.6101,47.7084,107400.0
2012-11-19 11:20:00,63.14,63.18,63.12,63.14,13600.0,47.7159,47.7462,47.7008,47.7159,13600.0
2012-11-19 11:30:00,63.16,63.16,63.07,63.1,18100.0,47.731,47.731,47.663,47.6857,18100.0
2012-11-19 11:40:00,63.1,63.13,63.08,63.12,50700.0,47.6857,47.7084,47.6706,47.7008,50700.0
2012-11-19 11:50:00,63.12,63.23,63.09,63.2,54600.0,47.7008,47.7839,47.6781,47.7613,54600.0
2012-11-19 12:00:00,63.21,63.36,63.21,63.33,32400.0,47.7688,47.8822,47.7688,47.8595,32400.0
2012-11-19 12:10:00,63.34,63.38,63.33,63.35,21000.0,47.8671,47.8973,47.8595,47.8746,21000.0
2012-11-19 12:20:00,63.35,63.43,63.35,63.43,20500.0,47.8746,47.9351,47.8746,47.9351,20500.0
2012-11-19 12:30:00,63.42,63.5,63.42,63.49,24400.0,47.9275,47.988,47.9275,47.9804,24400.0
2012-11-19 12:40:00,63.47,63.55,63.47,63.55,22000.0,47.9653,48.0258,47.9653,48.0258,22000.0
2012-11-19 12:50:00,63.55,63.56,63.47,63.48,44400.0,48.0258,48.0333,47.9653,47.9729,44400.0
2012-11-19 13:00:00,63.48,63.52,63.47,63.51,31700.0,47.9729,48.0031,47.9653,47.9955,31700.0
2012-11-19 13:10:00,63.52,63.58,63.51,63.58,21200.0,48.0031,48.0484,47.9955,48.0484,21200.0
2012-11-19 13:20:00,63.57,63.75,63.56,63.75,53300.0,48.0409,48.1769,48.0333,48.1769,53300.0
2012-11-19 13:30:00,63.74,63.82,63.73,63.75,70100.0,48.1694,48.2298,48.1618,48.1769,70100.0
2012-11-19 13:40:00,63.75,63.78,63.72,63.76,30300.0,48.1769,48.1996,48.1542,48.1845,30300.0
2012-11-19 13:50:00,63.75,63.77,63.72,63.75,29900.0,48.1769,48.192,48.1542,48.1769,29900.0
2012-11-19 14:00:00,63.76,63.77,63.74,63.76,17000.0,48.1845,48.192,48.1694,48.1845,17000.0
2012-11-19 14:10:00,63.75,63.77,63.73,63.76,41600.0,48.1769,48.192,48.1618,48.1845,41600.0
2012-11-19 14:20:00,63.75,63.76,63.73,63.73,29100.0,48.1769,48.1845,48.1618,48.1618,29100.0
2012-11-19 14:30:00,63.74,63.77,63.74,63.76,40300.0,48.1694,48.192,48.1694,48.1845,40300.0
2012-11-19 14:40:00,63.75,63.88,63.74,63.87,35300.0,48.1769,48.2752,48.1694,48.2676,35300.0
2012-11-19 14:50:00,63.85,63.88,63.73,63.73,47200.0,48.2525,48.2752,48.1618,48.1618,47200.0
2012-11-19 15:00:00,63.73,63.8,63.68,63.68,83000.0,48.1618,48.2147,48.124,48.124,83000.0
2012-11-19 15:10:00,63.67,63.75,63.66,63.74,51600.0,48.1165,48.1769,48.1089,48.1694,51600.0
2012-11-19 15:20:00,63.74,63.78,63.73,63.74,43900.0,48.1694,48.1996,48.1618,48.1694,43900.0
2012-11-19 15:30:00,63.73,63.78,63.73,63.77,71900.0,48.1618,48.1996,48.1618,48.192,71900.0
2012-11-19 15:40:00,63.76,63.79,63.71,63.77,80100.0,48.1845,48.2071,48.1467,48.192,80100.0
2012-11-19 15:50:00,63.77,63.91,63.73,63.91,119400.0,48.192,48.2978,48.1618,48.2978,119400.0
2012-11-20 09:30:00,63.83,63.83,63.2,63.46,63300.0,48.2374,48.2374,47.7613,47.9578,63300.0
2012-11-20 09:40:00,63.42,63.6,63.17,63.55,89400.0,47.9275,48.0636,47.7386,48.0258,89400.0
2012-11-20 09:50:00,63.58,63.75,63.39,63.66,56300.0,48.0484,48.1769,47.9049,48.1089,56300.0
2012-11-20 10:00:00,63.66,63.8,63.54,63.75,116300.0,48.1089,48.2147,48.0182,48.1769,116300.0
2012-11-20 10:10:00,63.73,63.77,63.61,63.73,54100.0,48.1618,48.192,48.0711,48.1618,54100.0
2012-11-20 10:20:00,63.74,63.77,63.62,63.65,81000.0,48.1694,48.192,48.0787,48.1013,81000.0
2012-11-20 10:30:00,63.63,63.8,63.61,63.73,58600.0,48.0862,48.2147,48.0711,48.1618,58600.0
2012-11-20 10:40:00,63.73,63.78,63.71,63.75,50200.0,48.1618,48.1996,48.1467,48.1769,50200.0
2012-11-20 10:50:00,63.73,63.76,63.6,63.6,49800.0,48.1618,48.1845,48.0636,48.0636,49800.0
2012-11-20 11:00:00,63.59,63.59,63.36,63.45,49900.0,48.056,48.056,47.8822,47.9502,49900.0
2012-11-20 11:10:00,63.45,63.49,63.41,63.43,40100.0,47.9502,47.9804,47.92,47.9351,40100.0
2012-11-20 11:20:00,63.43,63.53,63.42,63.47,31500.0,47.9351,48.0107,47.9275,47.9653,31500.0
2012-11-20 11:30:00,63.48,63.51,63.42,63.45,50300.0,47.9729,47.9955,47.9275,47.9502,50300.0
2012-11-20 11:40:00,63.44,63.51,63.36,63.4,46300.0,47.9426,47.9955,47.8822,47.9124,46300.0
2012-11-20 11:50:00,63.41,63.49,63.36,63.47,32500.0,47.92,47.9804,47.8822,47.9653,32500.0
2012-11-20 12:00:00,63.49,63.53,63.44,63.48,51400.0,47.9804,48.0107,47.9426,47.9729,51400.0
2012-11-20 12:10:00,63.47,63.51,63.3,63.35,44100.0,47.9653,47.9955,47.8368,47.8746,44100.0
2012-11-20 12:20:00,63.33,63.42,63.31,63.41,36700.0,47.8595,47.9275,47.8444,47.92,36700.0
2012-11-20 12:30:00,63.39,63.46,63.34,63.45,36500.0,47.9049,47.9578,47.8671,47.9502,36500.0
2012-11-20 12:40:00,63.45,63.51,63.45,63.5,36200.0,47.9502,47.9955,47.9502,47.988,36200.0
2012-11-20 12:50:00,63.5,63.54,63.48,63.49,43800.0,47.988,48.0182,47.9729,47.9804,43800.0
2012-11-20 13:00:00,63.48,63.49,63.4,63.41,63600.0,47.9729,47.9804,47.9124,47.92,63600.0
2012-11-20 13:10:00,63.39,63.39,63.12,63.2,44200.0,47.9049,47.9049,47.7008,47.7613,44200.0
2012-11-20 13:20:00,63.17,63.24,63.12,63.14,54400.0,47.7386,47.7915,47.7008,47.7159,54400.0
2012-11-20 13:30:00,63.14,63.39,63.14,63.36,30800.0,47.7159,47.9049,47.7159,47.8822,30800.0
2012-11-20 13:40:00,63.36,63.5,63.33,63.48,42000.0,47.8822,47.988,47.8595,47.9729,42000.0
2012-11-20 13:50:00,63.49,63.61,63.49,63.54,30600.0,47.9804,48.0711,47.9804,48.0182,30600.0
2012-11-20 14:00:00,63.53,63.61,63.48,63.57,17100.0,48.0107,48.0711,47.9729,48.0409,17100.0
2012-11-20 14:10:00,63.58,63.68,63.58,63.66,16900.0,48.0484,48.124,48.0484,48.1089,16900.0
2012-11-20 14:20:00,63.65,63.79,63.64,63.76,15900.0,48.1013,48.2071,48.0938,48.1845,15900.0
2012-11-20 14:30:00,63.74,63.75,63.68,63.71,15100.0,48.1694,48.1769,48.124,48.1467,15100.0
2012-11-20 14:40:00,63.71,63.81,63.68,63.74,25700.0,48.1467,48.2223,48.124,48.1694,25700.0
2012-11-20 14:50:00,63.76,63.8,63.72,63.75,16100.0,48.1845,48.2147,48.1542,48.1769,16100.0
2012-11-20 15:00:00,63.77,63.85,63.74,63.83,18300.0,48.192,48.2525,48.1694,48.2374,18300.0
2012-11-20 15:10:00,63.83,63.85,63.74,63.77,18500.0,48.2374,48.2525,48.1694,48.192,18500.0
2012-11-20 15:20:00,63.76,63.78,63.65,63.68,29600.0,48.1845,48.1996,48.1013,48.124,29600.0
2012-11-20 15:30:00,63.67,63.76,63.66,63.69,27300.0,48.1165,48.1845,48.1089,48.1316,27300.0
2012-11-20 15:40:00,63.69,63.77,63.65,63.7,29200.0,48.1316,48.192,48.1013,48.1391,29200.0
2012-11-20 15:50:00,63.7,63.78,63.69,63.75,104000.0,48.1391,48.1996,48.1316,48.1769,104000.0
2012-11-21 09:30:00,63.8,63.86,63.59,63.79,40700.0,48.2147,48.26,48.056,48.2071,40700.0
2012-11-21 09:40:00,63.82,64.0,63.78,63.98,29900.0,48.2298,48.3658,48.1996,48.3507,29900.0
2012-11-21 09:50:00,63.99,64.2,63.98,64.17,36100.0,48.3583,48.517,48.3507,48.4943,36100.0
2012-11-21 10:00:00,64.15,64.32,64.05,64.19,61700.0,48.4792,48.6077,48.4036,48.5094,61700.0
2012-11-21 10:10:00,64.2,64.22,64.1,64.18,20500.0,48.517,48.5321,48.4414,48.5019,20500.0
2012-11-21 10:20:00,64.18,64.22,64.06,64.16,33300.0,48.5019,48.5321,48.4112,48.4868,33300.0
2012-11-21 10:30:00,64.14,64.16,64.09,64.09,17500.0,48.4716,48.4868,48.4339,48.4339,17500.0
2012-11-21 10:40:00,64.07,64.14,64.05,64.08,11300.0,48.4187,48.4716,48.4036,48.4263,11300.0
2012-11-21 10:50:00,64.09,64.16,64.09,64.15,8900.0,48.4339,48.4868,48.4339,48.4792,8900.0
2012-11-21 11:00:00,64.16,64.21,64.12,64.17,6800.0,48.4868,48.5245,48.4565,48.4943,6800.0
2012-11-21 11:10:00,64.18,64.44,64.17,64.44,59300.0,48.5019,48.6984,48.4943,48.6984,59300.0
2012-11-21 11:20:00,64.44,64.44,64.33,64.36,19700.0,48.6984,48.6984,48.6152,48.6379,19700.0
2012-11-21 11:30:00,64.38,64.38,64.33,64.36,10600.0,48.653,48.653,48.6152,48.6379,10600.0
2012-11-21 11:40:00,64.36,64.44,64.31,64.32,23900.0,48.6379,48.6984,48.6001,48.6077,23900.0
2012-11-21 11:50:00,64.33,64.41,64.32,64.4,12800.0,48.6152,48.6757,48.6077,48.6681,12800.0
2012-11-21 12:00:00,64.38,64.41,64.37,64.39,13100.0,48.653,48.6757,48.6455,48.6606,13100.0
2012-11-21 12:10:00,64.39,64.45,64.39,64.39,10500.0,48.6606,48.7059,48.6606,48.6606,10500.0
2012-11-21 12:20:00,64.38,64.49,64.38,64.46,14400.0,48.653,48.7361,48.653,48.7135,14400.0
2012-11-21 12:30:00,64.46,64.5,64.44,64.49,14600.0,48.7135,48.7437,48.6984,48.7361,14600.0
2012-11-21 12:40:00,64.49,64.57,64.47,64.55,16100.0,48.7361,48.7966,48.721,48.7815,16100.0
2012-11-21 12:50:00,64.55,64.55,64.48,64.49,13200.0,48.7815,48.7815,48.7286,48.7361,13200.0
2012-11-21 13:00:00,64.48,64.49,64.42,64.49,13600.0,48.7286,48.7361,48.6832,48.7361,13600.0
2012-11-21 13:10:00,64.47,64.47,64.4,64.43,12900.0,48.721,48.721,48.6681,48.6908,12900.0
2012-11-21 13:20:00,64.45,64.48,64.4,64.48,17200.0,48.7059,48.7286,48.6681,48.7286,17200.0
2012-11-21 13:30:00,64.47,64.54,64.46,64.54,8000.0,48.721,48.7739,48.7135,48.7739,8000.0
2012-11-21 13:40:00,64.52,64.53,64.47,64.5,8100.0,48.7588,48.7664,48.721,48.7437,8100.0
2012-11-21 13:50:00,64.5,64.54,64.5,64.53,10200.0,48.7437,48.7739,48.7437,48.7664,10200.0
2012-11-21 14:00:00,64.53,64.55,64.52,64.54,18200.0,48.7664,48.7815,48.7588,48.7739,18200.0
2012-11-21 14:10:00,64.53,64.55,64.5,64.52,11600.0,48.7664,48.7815,48.7437,48.7588,11600.0
2012-11-21 14:20:00,64.51,64.54,64.47,64.54,22900.0,48.7513,48.7739,48.721,48.7739,22900.0
2012-11-21 14:30:00,64.52,64.53,64.43,64.45,8700.0,48.7588,48.7664,48.6908,48.7059,8700.0
2012-11-21 14:40:00,64.45,64.47,64.43,64.46,12600.0,48.7059,48.721,48.6908,48.7135,12600.0
2012-11-21 14:50:00,64.46,64.46,64.38,64.4,16600.0,48.7135,48.7135,48.653,48.6681,16600.0
2012-11-21 15:00:00,64.4,64.47,64.37,64.43,16600.0,48.6681,48.721,48.6455,48.6908,16600.0
2012-11-21 15:10:00,64.42,64.47,64.34,64.46,16400.0,48.6832,48.721,48.6228,48.7135,16400.0
2012-11-21 15:20:00,64.46,64.46,64.25,64.28,32200.0,48.7135,48.7135,48.5548,48.5774,32200.0
2012-11-21 15:30:00,64.27,64.29,64.22,64.27,33300.0,48.5699,48.585,48.5321,48.5699,33300.0
2012-11-21 15:40:00,64.28,64.42,64.28,64.38,40200.0,48.5774,48.6832,48.5774,48.653,40200.0
2012-11-21 15:50:00,64.4,64.41,64.32,64.36,72600.0,48.6681,48.6757,48.6077,48.6379,72600.0
2012-11-23 09:30:00,64.59,64.71,64.42,64.42,26600.0,48.8117,48.9024,48.6832,48.6832,26600.0
2012-11-23 09:40:00,64.39,64.47,64.34,64.46,17000.0,48.6606,48.721,48.6228,48.7135,17000.0
2012-11-23 09:50:00,64.47,64.58,64.42,64.58,8600.0,48.721,48.8042,48.6832,48.8042,8600.0
2012-11-23 10:00:00,64.56,64.69,64.56,64.69,10200.0,48.789,48.8873,48.789,48.8873,10200.0
2012-11-23 10:10:00,64.69,64.77,64.67,64.77,14000.0,48.8873,48.9477,48.8722,48.9477,14000.0
2012-11-23 10:20:00,64.78,64.83,64.72,64.76,15600.0,48.9553,48.9931,48.91,48.9402,15600.0
2012-11-23 10:30:00,64.75,64.8,64.59,64.69,21800.0,48.9326,48.9704,48.8117,48.8873,21800.0
2012-11-23 10:40:00,64.68,64.76,64.64,64.76,10700.0,48.8797,48.9402,48.8495,48.9402,10700.0
2012-11-23 10:50:00,64.76,64.84,64.73,64.84,9500.0,48.9402,49.0006,48.9175,49.0006,9500.0
2012-11-23 11:00:00,64.83,64.92,64.82,64.91,25700.0,48.9931,49.0611,48.9855,49.0535,25700.0
2012-11-23 11:10:00,64.91,64.93,64.84,64.85,17300.0,49.0535,49.0687,49.0006,49.0082,17300.0
2012-11-23 11:20:00,64.85,64.85,64.75,64.75,7500.0,49.0082,49.0082,48.9326,48.9326,7500.0
2012-11-23 11:30:00,64.73,64.75,64.72,64.74,7800.0,48.9175,48.9326,48.91,48.9251,7800.0
2012-11-23 11:40:00,64.73,64.73,64.64,64.7,10900.0,48.9175,48.9175,48.8495,48.8948,10900.0
2012-11-23 11:50:00,64.69,64.78,64.69,64.75,29700.0,48.8873,48.9553,48.8873,48.9326,29700.0
2012-11-23 12:00:00,64.75,64.85,64.74,64.8,39400.0,48.9326,49.0082,48.9251,48.9704,39400.0
2012-11-23 12:10:00,64.79,64.87,64.77,64.83,25200.0,48.9629,49.0233,48.9477,48.9931,25200.0
2012-11-23 12:20:00,64.83,64.9,64.82,64.88,18200.0,48.9931,49.046,48.9855,49.0309,18200.0
2012-11-23 12:30:00,64.89,65.04,64.88,65.04,21800.0,49.0384,49.1518,49.0309,49.1518,21800.0
2012-11-23 12:40:00,65.01,65.15,65.0,65.12,21300.0,49.1291,49.2349,49.1216,49.2122,21300.0
2012-11-23 12:50:00,65.12,65.41,65.1,65.39,93900.0,49.2122,49.4314,49.1971,49.4163,93900.0
2012-11-26 09:30:00,65.0,65.13,64.91,64.99,40400.0,49.1216,49.2198,49.0535,49.114,40400.0
2012-11-26 09:40:00,65.01,65.14,64.94,65.14,53700.0,49.1291,49.2274,49.0762,49.2274,53700.0
2012-11-26 09:50:00,65.14,65.14,64.86,64.93,23500.0,49.2274,49.2274,49.0158,49.0687,23500.0
2012-11-26 10:00:00,64.92,65.01,64.85,64.95,21700.0,49.0611,49.1291,49.0082,49.0838,21700.0
2012-11-26 10:10:00,64.95,65.07,64.95,65.07,12100.0,49.0838,49.1745,49.0838,49.1745,12100.0
2012-11-26 10:20:00,65.08,65.09,64.89,64.92,42300.0,49.182,49.1896,49.0384,49.0611,42300.0
2012-11-26 10:30:00,64.91,64.93,64.77,64.79,51400.0,49.0535,49.0687,48.9477,48.9629,51400.0
2012-11-26 10:40:00,64.79,64.8,64.66,64.78,39500.0,48.9629,48.9704,48.8646,48.9553,39500.0
2012-11-26 10:50:00,64.76,64.78,64.64,64.66,13500.0,48.9402,48.9553,48.8495,48.8646,13500.0
2012-11-26 11:00:00,64.69,64.75,64.67,64.68,12800.0,48.8873,48.9326,48.8722,48.8797,12800.0
2012-11-26 11:10:00,64.67,64.7,64.64,64.7,15700.0,48.8722,48.8948,48.8495,48.8948,15700.0
2012-11-26 11:20:00,64.69,64.79,64.68,64.74,26700.0,48.8873,48.9629,48.8797,48.9251,26700.0
2012-11-26 11:30:00,64.78,64.79,64.73,64.74,6400.0,48.9553,48.9629,48.9175,48.9251,6400.0
2012-11-26 11:40:00,64.76,64.8,64.76,64.8,20800.0,48.9402,48.9704,48.9402,48.9704,20800.0
2012-11-26 11:50:00,64.8,64.87,64.8,64.84,8400.0,48.9704,49.0233,48.9704,49.0006,8400.0
2012-11-26 12:00:00,64.87,64.91,64.82,64.88,28600.0,49.0233,49.0535,48.9855,49.0309,28600.0
2012-11-26 12:10:00,64.87,64.92,64.82,64.89,31000.0,49.0233,49.0611,48.9855,49.0384,31000.0
2012-11-26 12:20:00,64.86,64.95,64.86,64.91,23600.0,49.0158,49.0838,49.0158,49.0535,23600.0
2012-11-26 12:30:00,64.9,64.94,64.8,64.93,43100.0,49.046,49.0762,48.9704,49.0687,43100.0
2012-11-26 12:40:00,64.94,65.09,64.94,65.08,31800.0,49.0762,49.1896,49.0762,49.182,31800.0
2012-11-26 12:50:00,65.09,65.14,65.03,65.1,17400.0,49.1896,49.2274,49.1442,49.1971,17400.0
2012-11-26 13:00:00,65.1,65.13,65.04,65.05,11400.0,49.1971,49.2198,49.1518,49.1593,11400.0
2012-11-26 13:10:00,65.05,65.11,65.04,65.1,7800.0,49.1593,49.2047,49.1518,49.1971,7800.0
2012-11-26 13:20:00,65.1,65.12,65.07,65.09,31500.0,49.1971,49.2122,49.1745,49.1896,31500.0
2012-11-26 13:30:00,65.1,65.13,65.06,65.08,31300.0,49.1971,49.2198,49.1669,49.182,31300.0
2012-11-26 13:40:00,65.08,65.09,65.04,65.05,19300.0,49.182,49.1896,49.1518,49.1593,19300.0
2012-11-26 13:50:00,65.05,65.12,65.05,65.1,21000.0,49.1593,49.2122,49.1593,49.1971,21000.0
2012-11-26 14:00:00,65.09,65.11,65.05,65.1,9000.0,49.1896,49.2047,49.1593,49.1971,9000.0
2012-11-26 14:10:00,65.11,65.13,65.07,65.1,17200.0,49.2047,49.2198,49.1745,49.1971,17200.0
2012-11-26 14:20:00,65.09,65.16,65.08,65.15,16400.0,49.1896,49.2425,49.182,49.2349,16400.0
2012-11-26 14:30:00,65.14,65.15,65.08,65.09,17400.0,49.2274,49.2349,49.182,49.1896,17400.0
2012-11-26 14:40:00,65.09,65.1,65.06,65.09,24500.0,49.1896,49.1971,49.1669,49.1896,24500.0
2012-11-26 14:50:00,65.09,65.19,65.08,65.13,26700.0,49.1896,49.2651,49.182,49.2198,26700.0
2012-11-26 15:00:00,65.11,65.15,65.04,65.06,40800.0,49.2047,49.2349,49.1518,49.1669,40800.0
2012-11-26 15:10:00,65.06,65.1,65.04,65.08,40400.0,49.1669,49.1971,49.1518,49.182,40400.0
2012-11-26 15:20:00,65.07,65.14,65.04,65.06,38000.0,49.1745,49.2274,49.1518,49.1669,38000.0
2012-11-26 15:30:00,65.04,65.06,64.98,65.03,41600.0,49.1518,49.1669,49.1064,49.1442,41600.0
2012-11-26 15:40:00,65.05,65.11,64.98,65.05,54100.0,49.1593,49.2047,49.1064,49.1593,54100.0
2012-11-26 15:50:00,65.05,65.1,65.01,65.06,129300.0,49.1593,49.1971,49.1291,49.1669,129300.0
2012-11-27 09:30:00,64.97,65.07,64.92,65.03,19800.0,49.0989,49.1745,49.0611,49.1442,19800.0
2012-11-27 09:40:00,65.01,65.42,65.0,65.42,15800.0,49.1291,49.439,49.1216,49.439,15800.0
2012-11-27 09:50:00,65.44,65.5,65.27,65.3,13400.0,49.4541,49.4994,49.3256,49.3483,13400.0
2012-11-27 10:00:00,65.35,65.37,65.09,65.14,31900.0,49.3861,49.4012,49.1896,49.2274,31900.0
2012-11-27 10:10:00,65.16,65.17,64.86,64.9,32900.0,49.2425,49.25,49.0158,49.046,32900.0
2012-11-27 10:20:00,64.91,64.92,64.75,64.81,28900.0,49.0535,49.0611,48.9326,48.978,28900.0
2012-11-27 10:30:00,64.8,64.88,64.74,64.77,32600.0,48.9704,49.0309,48.9251,48.9477,32600.0
2012-11-27 10:40:00,64.78,64.86,64.73,64.81,20300.0,48.9553,49.0158,48.9175,48.978,20300.0
2012-11-27 10:50:00,64.78,64.93,64.76,64.89,12900.0,48.9553,49.0687,48.9402,49.0384,12900.0
2012-11-27 11:00:00,64.9,65.05,64.9,65.0,10600.0,49.046,49.1593,49.046,49.1216,10600.0
2012-11-27 11:10:00,65.0,65.05,64.96,65.0,12800.0,49.1216,49.1593,49.0913,49.1216,12800.0
2012-11-27 11:20:00,65.01,65.07,64.98,65.05,13400.0,49.1291,49.1745,49.1064,49.1593,13400.0
2012-11-27 11:30:00,65.04,65.14,64.98,65.13,9200.0,49.1518,49.2274,49.1064,49.2198,9200.0
2012-11-27 11:40:00,65.16,65.17,65.04,65.07,23800.0,49.2425,49.25,49.1518,49.1745,23800.0
2012-11-27 11:50:00,65.06,65.15,65.03,65.05,62200.0,49.1669,49.2349,49.1442,49.1593,62200.0
2012-11-27 12:00:00,65.06,65.11,65.04,65.06,29100.0,49.1669,49.2047,49.1518,49.1669,29100.0
2012-11-27 12:10:00,65.08,65.1,64.97,64.98,30600.0,49.182,49.1971,49.0989,49.1064,30600.0
2012-11-27 12:20:00,64.97,65.05,64.96,65.01,11000.0,49.0989,49.1593,49.0913,49.1291,11000.0
2012-11-27 12:30:00,65.02,65.05,64.99,65.05,21100.0,49.1367,49.1593,49.114,49.1593,21100.0
2012-11-27 12:40:00,65.04,65.08,64.99,65.07,22700.0,49.1518,49.182,49.114,49.1745,22700.0
2012-11-27 12:50:00,65.05,65.07,64.95,65.01,12400.0,49.1593,49.1745,49.0838,49.1291,12400.0
2012-11-27 13:00:00,65.0,65.08,64.98,65.07,154800.0,49.1216,49.182,49.1064,49.1745,154800.0
2012-11-27 13:10:00,65.08,65.16,65.03,65.15,11500.0,49.182,49.2425,49.1442,49.2349,11500.0
2012-11-27 13:20:00,65.16,65.16,64.98,65.0,23600.0,49.2425,49.2425,49.1064,49.1216,23600.0
2012-11-27 13:30:00,65.01,65.02,64.93,64.94,48000.0,49.1291,49.1367,49.0687,49.0762,48000.0
2012-11-27 13:40:00,64.94,65.02,64.9,64.95,188200.0,49.0762,49.1367,49.046,49.0838,188200.0
2012-11-27 13:50:00,64.95,65.07,64.94,65.0,41100.0,49.0838,49.1745,49.0762,49.1216,41100.0
2012-11-27 14:00:00,65.01,65.04,64.97,65.01,20100.0,49.1291,49.1518,49.0989,49.1291,20100.0
2012-11-27 14:10:00,65.02,65.17,65.01,65.16,13000.0,49.1367,49.25,49.1291,49.2425,13000.0
2012-11-27 14:20:00,65.18,65.21,64.91,64.95,49900.0,49.2576,49.2803,49.0535,49.0838,49900.0
2012-11-27 14:30:00,64.95,65.0,64.85,64.95,23800.0,49.0838,49.1216,49.0082,49.0838,23800.0
2012-11-27 14:40:00,64.96,65.05,64.91,65.0,41600.0,49.0913,49.1593,49.0535,49.1216,41600.0
2012-11-27 14:50:00,65.0,65.02,64.94,64.98,17200.0,49.1216,49.1367,49.0762,49.1064,17200.0
2012-11-27 15:00:00,64.98,65.06,64.93,65.01,31200.0,49.1064,49.1669,49.0687,49.1291,31200.0
2012-11-27 15:10:00,65.01,65.05,64.92,64.98,42200.0,49.1291,49.1593,49.0611,49.1064,42200.0
2012-11-27 15:20:00,64.98,65.02,64.94,65.0,45400.0,49.1064,49.1367,49.0762,49.1216,45400.0
2012-11-27 15:30:00,65.01,65.07,64.89,64.93,67200.0,49.1291,49.1745,49.0384,49.0687,67200.0
2012-11-27 15:40:00,64.93,65.01,64.9,64.98,62000.0,49.0687,49.1291,49.046,49.1064,62000.0
2012-11-27 15:50:00,64.98,65.0,64.86,64.95,132100.0,49.1064,49.1216,49.0158,49.0838,132100.0
2012-11-28 09:30:00,64.48,64.59,64.41,64.5,46200.0,48.7286,48.8117,48.6757,48.7437,46200.0
2012-11-28 09:40:00,64.51,64.72,64.47,64.71,61100.0,48.7513,48.91,48.721,48.9024,61100.0
2012-11-28 09:50:00,64.69,64.92,64.65,64.9,16200.0,48.8873,49.0611,48.8571,49.046,16200.0
2012-11-28 10:00:00,64.9,64.9,64.58,64.66,17600.0,49.046,49.046,48.8042,48.8646,17600.0
2012-11-28 10:10:00,64.64,64.84,64.64,64.79,21000.0,48.8495,49.0006,48.8495,48.9629,21000.0
2012-11-28 10:20:00,64.77,65.03,64.73,64.93,20100.0,48.9477,49.1442,48.9175,49.0687,20100.0
2012-11-28 10:30:00,64.9,65.24,64.9,65.14,19300.0,49.046,49.3029,49.046,49.2274,19300.0
2012-11-28 10:40:00,65.16,65.35,65.1,65.23,36400.0,49.2425,49.3861,49.1971,49.2954,36400.0
2012-11-28 10:50:00,65.22,65.3,65.16,65.23,53000.0,49.2878,49.3483,49.2425,49.2954,53000.0
2012-11-28 11:00:00,65.21,65.31,65.14,65.17,39000.0,49.2803,49.3558,49.2274,49.25,39000.0
2012-11-28 11:10:00,65.19,65.44,65.19,65.42,92400.0,49.2651,49.4541,49.2651,49.439,92400.0
2012-11-28 11:20:00,65.4,65.45,65.31,65.39,25900.0,49.4238,49.4616,49.3558,49.4163,25900.0
2012-11-28 11:30:00,65.41,65.43,65.29,65.4,27100.0,49.4314,49.4465,49.3407,49.4238,27100.0
2012-11-28 11:40:00,65.39,65.4,65.3,65.31,15600.0,49.4163,49.4238,49.3483,49.3558,15600.0
2012-11-28 11:50:00,65.31,65.36,65.26,65.3,14300.0,49.3558,49.3936,49.318,49.3483,14300.0
2012-11-28 12:00:00,65.29,65.34,65.14,65.23,21100.0,49.3407,49.3785,49.2274,49.2954,21100.0
2012-11-28 12:10:00,65.23,65.52,65.19,65.42,47000.0,49.2954,49.5145,49.2651,49.439,47000.0
2012-11-28 12:20:00,65.42,65.55,65.32,65.44,31300.0,49.439,49.5372,49.3634,49.4541,31300.0
2012-11-28 12:30:00,65.47,65.59,65.47,65.52,14500.0,49.4767,49.5674,49.4767,49.5145,14500.0
2012-11-28 12:40:00,65.51,65.52,65.46,65.51,12600.0,49.507,49.5145,49.4692,49.507,12600.0
2012-11-28 12:50:00,65.48,65.56,65.45,65.54,17600.0,49.4843,49.5448,49.4616,49.5296,17600.0
2012-11-28 13:00:00,65.52,65.53,65.39,65.41,14600.0,49.5145,49.5221,49.4163,49.4314,14600.0
2012-11-28 13:10:00,65.41,65.5,65.41,65.49,28100.0,49.4314,49.4994,49.4314,49.4919,28100.0
2012-11-28 13:20:00,65.48,65.51,65.43,65.51,14500.0,49.4843,49.507,49.4465,49.507,14500.0
2012-11-28 13:30:00,65.51,65.65,65.51,65.6,18300.0,49.507,49.6128,49.507,49.575,18300.0
2012-11-28 13:40:00,65.61,65.61,65.51,65.53,14000.0,49.5825,49.5825,49.507,49.5221,14000.0
2012-11-28 13:50:00,65.51,65.55,65.48,65.51,26800.0,49.507,49.5372,49.4843,49.507,26800.0
2012-11-28 14:00:00,65.5,65.54,65.47,65.53,32200.0,49.4994,49.5296,49.4767,49.5221,32200.0
2012-11-28 14:10:00,65.53,65.55,65.48,65.52,35100.0,49.5221,49.5372,49.4843,49.5145,35100.0
2012-11-28 14:20:00,65.51,65.53,65.47,65.48,19100.0,49.507,49.5221,49.4767,49.4843,19100.0
2012-11-28 14:30:00,65.49,65.54,65.45,65.5,22200.0,49.4919,49.5296,49.4616,49.4994,22200.0
2012-11-28 14:40:00,65.51,65.61,65.5,65.6,36200.0,49.507,49.5825,49.4994,49.575,36200.0
2012-11-28 14:50:00,65.6,65.62,65.55,65.61,31400.0,49.575,49.5901,49.5372,49.5825,31400.0
2012-11-28 15:00:00,65.6,65.62,65.56,65.61,24600.0,49.575,49.5901,49.5448,49.5825,24600.0
2012-11-28 15:10:00,65.61,65.61,65.52,65.54,23100.0,49.5825,49.5825,49.5145,49.5296,23100.0
2012-11-28 15:20:00,65.55,65.63,65.51,65.62,32300.0,49.5372,49.5977,49.507,49.5901,32300.0
2012-11-28 15:30:00,65.64,65.69,65.63,65.66,44600.0,49.6052,49.643,49.5977,49.6203,44600.0
2012-11-28 15:40:00,65.65,65.69,65.61,65.66,76500.0,49.6128,49.643,49.5825,49.6203,76500.0
2012-11-28 15:50:00,65.67,65.72,65.61,65.7,104400.0,49.6279,49.6657,49.5825,49.6506,104400.0
2012-11-29 09:30:00,66.0,66.0,65.57,65.72,39300.0,49.8773,49.8773,49.5523,49.6657,39300.0
2012-11-29 09:40:00,65.72,65.82,65.65,65.69,16900.0,49.6657,49.7412,49.6128,49.643,16900.0
2012-11-29 09:50:00,65.71,65.79,65.62,65.78,20900.0,49.6581,49.7186,49.5901,49.711,20900.0
2012-11-29 10:00:00,65.81,65.88,65.53,65.61,20700.0,49.7337,49.7866,49.5221,49.5825,20700.0
2012-11-29 10:10:00,65.62,65.96,65.52,65.9,119200.0,49.5901,49.847,49.5145,49.8017,119200.0
2012-11-29 10:20:00,65.91,66.01,65.81,65.82,66000.0,49.8093,49.8848,49.7337,49.7412,66000.0
2012-11-29 10:30:00,65.82,65.9,65.76,65.77,65400.0,49.7412,49.8017,49.6959,49.7035,65400.0
2012-11-29 10:40:00,65.75,65.83,65.74,65.78,20600.0,49.6883,49.7488,49.6808,49.711,20600.0
2012-11-29 10:50:00,65.79,66.1,65.78,66.04,40800.0,49.7186,49.9528,49.711,49.9075,40800.0
2012-11-29 11:00:00,66.05,66.07,66.03,66.04,10300.0,49.9151,49.9302,49.8999,49.9075,10300.0
2012-11-29 11:10:00,66.05,66.12,66.01,66.04,13100.0,49.9151,49.968,49.8848,49.9075,13100.0
2012-11-29 11:20:00,66.05,66.07,65.9,65.94,6200.0,49.9151,49.9302,49.8017,49.8319,6200.0
2012-11-29 11:30:00,65.97,65.97,65.9,65.92,7300.0,49.8546,49.8546,49.8017,49.8168,7300.0
2012-11-29 11:40:00,65.93,65.93,65.5,65.6,46000.0,49.8244,49.8244,49.4994,49.575,46000.0
2012-11-29 11:50:00,65.71,65.78,65.6,65.67,26800.0,49.6581,49.711,49.575,49.6279,26800.0
2012-11-29 12:00:00,65.66,65.77,65.64,65.75,28700.0,49.6203,49.7035,49.6052,49.6883,28700.0
2012-11-29 12:10:00,65.71,65.93,65.67,65.89,39300.0,49.6581,49.8244,49.6279,49.7941,39300.0
2012-11-29 12:20:00,65.91,66.01,65.89,65.9,13100.0,49.8093,49.8848,49.7941,49.8017,13100.0
2012-11-29 12:30:00,65.92,65.95,65.82,65.9,8800.0,49.8168,49.8395,49.7412,49.8017,8800.0
2012-11-29 12:40:00,65.89,65.89,65.77,65.84,13800.0,49.7941,49.7941,49.7035,49.7564,13800.0
2012-11-29 12:50:00,65.86,65.9,65.83,65.88,11500.0,49.7715,49.8017,49.7488,49.7866,11500.0
2012-11-29 13:00:00,65.91,65.95,65.87,65.92,10800.0,49.8093,49.8395,49.779,49.8168,10800.0
2012-11-29 13:10:00,65.89,65.92,65.84,65.89,7800.0,49.7941,49.8168,49.7564,49.7941,7800.0
2012-11-29 13:20:00,65.88,66.06,65.88,66.06,30700.0,49.7866,49.9226,49.7866,49.9226,30700.0
2012-11-29 13:30:00,66.06,66.23,66.05,66.2,28900.0,49.9226,50.0511,49.9151,50.0284,28900.0
2012-11-29 13:40:00,66.2,66.24,66.17,66.24,25000.0,50.0284,50.0586,50.0057,50.0586,25000.0
2012-11-29 13:50:00,66.22,66.31,66.22,66.3,36900.0,50.0435,50.1115,50.0435,50.104,36900.0
2012-11-29 14:00:00,66.3,66.34,66.23,66.26,71000.0,50.104,50.1342,50.0511,50.0738,71000.0
2012-11-29 14:10:00,66.25,66.35,66.25,66.33,31800.0,50.0662,50.1418,50.0662,50.1267,31800.0
2012-11-29 14:20:00,66.34,66.4,66.33,66.39,47400.0,50.1342,50.1796,50.1267,50.172,47400.0
2012-11-29 14:30:00,66.37,66.46,66.37,66.44,48300.0,50.1569,50.2249,50.1569,50.2098,48300.0
2012-11-29 14:40:00,66.44,66.46,66.39,66.39,30000.0,50.2098,50.2249,50.172,50.172,30000.0
2012-11-29 14:50:00,66.42,66.46,66.35,66.43,29100.0,50.1947,50.2249,50.1418,50.2022,29100.0
2012-11-29 15:00:00,66.41,66.45,66.38,66.43,52400.0,50.1871,50.2173,50.1644,50.2022,52400.0
2012-11-29 15:10:00,66.44,66.47,66.39,66.42,100000.0,50.2098,50.2325,50.172,50.1947,100000.0
2012-11-29 15:20:00,66.43,66.49,66.39,66.44,114800.0,50.2022,50.2476,50.172,50.2098,114800.0
2012-11-29 15:30:00,66.46,66.51,66.39,66.5,94600.0,50.2249,50.2627,50.172,50.2551,94600.0
2012-11-29 15:40:00,66.5,66.61,66.49,66.52,60200.0,50.2551,50.3383,50.2476,50.2702,60200.0
2012-11-29 15:50:00,66.52,66.55,66.41,66.54,112500.0,50.2702,50.2929,50.1871,50.2854,112500.0
2012-11-30 09:30:00,66.5,66.54,66.24,66.46,35200.0,50.2551,50.2854,50.0586,50.2249,35200.0
2012-11-30 09:40:00,66.44,66.45,66.23,66.33,16600.0,50.2098,50.2173,50.0511,50.1267,16600.0
2012-11-30 09:50:00,66.29,66.35,66.2,66.33,29700.0,50.0964,50.1418,50.0284,50.1267,29700.0
2012-11-30 10:00:00,66.33,66.57,66.32,66.41,16400.0,50.1267,50.308,50.1191,50.1871,16400.0
2012-11-30 10:10:00,66.39,66.56,66.33,66.53,41000.0,50.172,50.3005,50.1267,50.2778,41000.0
2012-11-30 10:20:00,66.5,66.55,66.4,66.4,42400.0,50.2551,50.2929,50.1796,50.1796,42400.0
2012-11-30 10:30:00,66.4,66.42,66.26,66.29,10500.0,50.1796,50.1947,50.0738,50.0964,10500.0
2012-11-30 10:40:00,66.28,66.31,66.21,66.21,55100.0,50.0889,50.1115,50.036,50.036,55100.0
2012-11-30 10:50:00,66.21,66.4,66.2,66.39,22400.0,50.036,50.1796,50.0284,50.172,22400.0
2012-11-30 11:00:00,66.39,66.43,66.31,66.31,14200.0,50.172,50.2022,50.1115,50.1115,14200.0
2012-11-30 11:10:00,66.3,66.38,66.27,66.27,14100.0,50.104,50.1644,50.0813,50.0813,14100.0
2012-11-30 11:20:00,66.27,66.34,66.24,66.32,15100.0,50.0813,50.1342,50.0586,50.1191,15100.0
2012-11-30 11:30:00,66.31,66.31,66.2,66.21,11900.0,50.1115,50.1115,50.0284,50.036,11900.0
2012-11-30 11:40:00,66.22,66.23,66.13,66.18,63000.0,50.0435,50.0511,49.9755,50.0133,63000.0
2012-11-30 11:50:00,66.18,66.2,66.11,66.11,27600.0,50.0133,50.0284,49.9604,49.9604,27600.0
2012-11-30 12:00:00,66.12,66.18,66.1,66.13,15700.0,49.968,50.0133,49.9528,49.9755,15700.0
2012-11-30 12:10:00,66.13,66.23,66.13,66.22,21100.0,49.9755,50.0511,49.9755,50.0435,21100.0
2012-11-30 12:20:00,66.21,66.32,66.21,66.31,12200.0,50.036,50.1191,50.036,50.1115,12200.0
2012-11-30 12:30:00,66.31,66.37,66.3,66.34,11000.0,50.1115,50.1569,50.104,50.1342,11000.0
2012-11-30 12:40:00,66.32,66.37,66.24,66.36,17600.0,50.1191,50.1569,50.0586,50.1493,17600.0
2012-11-30 12:50:00,66.36,66.4,66.21,66.27,16600.0,50.1493,50.1796,50.036,50.0813,16600.0
2012-11-30 13:00:00,66.26,66.34,66.23,66.32,20600.0,50.0738,50.1342,50.0511,50.1191,20600.0
2012-11-30 13:10:00,66.32,66.45,66.31,66.41,16300.0,50.1191,50.2173,50.1115,50.1871,16300.0
2012-11-30 13:20:00,66.41,66.57,66.41,66.45,22600.0,50.1871,50.308,50.1871,50.2173,22600.0
2012-11-30 13:30:00,66.45,66.47,66.38,66.4,13900.0,50.2173,50.2325,50.1644,50.1796,13900.0
2012-11-30 13:40:00,66.4,66.44,66.38,66.42,18300.0,50.1796,50.2098,50.1644,50.1947,18300.0
2012-11-30 13:50:00,66.42,66.46,66.39,66.41,71200.0,50.1947,50.2249,50.172,50.1871,71200.0
2012-11-30 14:00:00,66.42,66.45,66.39,66.43,11900.0,50.1947,50.2173,50.172,50.2022,11900.0
2012-11-30 14:10:00,66.43,66.44,66.37,66.39,21000.0,50.2022,50.2098,50.1569,50.172,21000.0
2012-11-30 14:20:00,66.4,66.49,66.39,66.43,28500.0,50.1796,50.2476,50.172,50.2022,28500.0
2012-11-30 14:30:00,66.43,66.43,66.38,66.4,28400.0,50.2022,50.2022,50.1644,50.1796,28400.0
2012-11-30 14:40:00,66.4,66.46,66.38,66.41,25200.0,50.1796,50.2249,50.1644,50.1871,25200.0
2012-11-30 14:50:00,66.41,66.47,66.39,66.45,27200.0,50.1871,50.2325,50.172,50.2173,27200.0
2012-11-30 15:00:00,66.45,66.46,66.39,66.41,29700.0,50.2173,50.2249,50.172,50.1871,29700.0
2012-11-30 15:10:00,66.41,66.45,66.35,66.35,35500.0,50.1871,50.2173,50.1418,50.1418,35500.0
2012-11-30 15:20:00,66.36,66.41,66.33,66.35,41200.0,50.1493,50.1871,50.1267,50.1418,41200.0
2012-11-30 15:30:00,66.35,66.44,66.34,66.38,41800.0,50.1418,50.2098,50.1342,50.1644,41800.0
2012-11-30 15:40:00,66.39,66.42,66.33,66.38,75700.0,50.172,50.1947,50.1267,50.1644,75700.0
2012-11-30 15:50:00,66.39,66.61,66.39,66.48,153200.0,50.172,50.3383,50.172,50.24,153200.0
2012-12-03 09:30:00,66.78,66.98,66.63,66.67,30900.0,50.4667,50.6179,50.3534,50.3836,30900.0
2012-12-03 09:40:00,66.71,66.73,66.14,66.15,32000.0,50.4138,50.4289,49.9831,49.9906,32000.0
2012-12-03 09:50:00,66.14,66.15,65.82,65.87,39800.0,49.9831,49.9906,49.7412,49.779,39800.0
2012-12-03 10:00:00,65.85,66.35,65.29,66.21,46400.0,49.7639,50.1418,49.3407,50.036,46400.0
2012-12-03 10:10:00,66.23,66.33,66.23,66.31,11100.0,50.0511,50.1267,50.0511,50.1115,11100.0
2012-12-03 10:20:00,66.32,66.49,66.31,66.37,66300.0,50.1191,50.2476,50.1115,50.1569,66300.0
2012-12-03 10:30:00,66.38,66.38,66.12,66.2,31900.0,50.1644,50.1644,49.968,50.0284,31900.0
2012-12-03 10:40:00,66.22,66.24,66.16,66.19,15600.0,50.0435,50.0586,49.9982,50.0209,15600.0
2012-12-03 10:50:00,66.18,66.18,65.94,65.98,25500.0,50.0133,50.0133,49.8319,49.8622,25500.0
2012-12-03 11:00:00,65.96,65.98,65.91,65.97,15300.0,49.847,49.8622,49.8093,49.8546,15300.0
2012-12-03 11:10:00,65.96,66.01,65.95,65.98,17800.0,49.847,49.8848,49.8395,49.8622,17800.0
2012-12-03 11:20:00,66.0,66.01,65.91,65.95,12200.0,49.8773,49.8848,49.8093,49.8395,12200.0
2012-12-03 11:30:00,65.95,66.05,65.92,66.02,22200.0,49.8395,49.9151,49.8168,49.8924,22200.0
2012-12-03 11:40:00,66.04,66.08,66.02,66.04,24500.0,49.9075,49.9377,49.8924,49.9075,24500.0
2012-12-03 11:50:00,66.04,66.1,66.02,66.06,18800.0,49.9075,49.9528,49.8924,49.9226,18800.0
2012-12-03 12:00:00,66.07,66.07,66.0,66.03,11800.0,49.9302,49.9302,49.8773,49.8999,11800.0
2012-12-03 12:10:00,66.03,66.06,66.0,66.03,10200.0,49.8999,49.9226,49.8773,49.8999,10200.0
2012-12-03 12:20:00,66.02,66.05,66.0,66.02,14500.0,49.8924,49.9151,49.8773,49.8924,14500.0
2012-12-03 12:30:00,66.01,66.1,66.01,66.03,16200.0,49.8848,49.9528,49.8848,49.8999,16200.0
2012-12-03 12:40:00,66.04,66.04,65.97,65.98,15800.0,49.9075,49.9075,49.8546,49.8622,15800.0
2012-12-03 12:50:00,65.98,66.03,65.94,65.98,14000.0,49.8622,49.8999,49.8319,49.8622,14000.0
2012-12-03 13:00:00,65.97,65.97,65.89,65.93,9900.0,49.8546,49.8546,49.7941,49.8244,9900.0
2012-12-03 13:10:00,65.93,65.97,65.88,65.9,25000.0,49.8244,49.8546,49.7866,49.8017,25000.0
2012-12-03 13:20:00,65.89,65.93,65.89,65.9,12700.0,49.7941,49.8244,49.7941,49.8017,12700.0
2012-12-03 13:30:00,65.89,65.89,65.72,65.72,18600.0,49.7941,49.7941,49.6657,49.6657,18600.0
2012-12-03 13:40:00,65.73,65.77,65.71,65.72,8800.0,49.6732,49.7035,49.6581,49.6657,8800.0
2012-12-03 13:50:00,65.73,65.75,65.66,65.67,17600.0,49.6732,49.6883,49.6203,49.6279,17600.0
2012-12-03 14:00:00,65.66,65.73,65.66,65.73,38200.0,49.6203,49.6732,49.6203,49.6732,38200.0
2012-12-03 14:10:00,65.73,65.78,65.7,65.78,23800.0,49.6732,49.711,49.6506,49.711,23800.0
2012-12-03 14:20:00,65.79,65.81,65.76,65.77,18300.0,49.7186,49.7337,49.6959,49.7035,18300.0
2012-12-03 14:30:00,65.76,65.78,65.69,65.69,18500.0,49.6959,49.711,49.643,49.643,18500.0
2012-12-03 14:40:00,65.7,65.78,65.7,65.73,13700.0,49.6506,49.711,49.6506,49.6732,13700.0
2012-12-03 14:50:00,65.72,65.83,65.72,65.82,24200.0,49.6657,49.7488,49.6657,49.7412,24200.0
2012-12-03 15:00:00,65.83,65.97,65.77,65.78,45600.0,49.7488,49.8546,49.7035,49.711,45600.0
2012-12-03 15:10:00,65.78,65.81,65.65,65.67,23700.0,49.711,49.7337,49.6128,49.6279,23700.0
2012-12-03 15:20:00,65.68,65.74,65.67,65.7,23000.0,49.6354,49.6808,49.6279,49.6506,23000.0
2012-12-03 15:30:00,65.71,65.77,65.67,65.76,41000.0,49.6581,49.7035,49.6279,49.6959,41000.0
2012-12-03 15:40:00,65.76,65.88,65.75,65.77,43700.0,49.6959,49.7866,49.6883,49.7035,43700.0
2012-12-03 15:50:00,65.75,65.84,65.62,65.67,90000.0,49.6883,49.7564,49.5901,49.6279,90000.0
2012-12-04 09:30:00,65.68,66.1,65.58,65.97,39200.0,49.6354,49.9528,49.5599,49.8546,39200.0
2012-12-04 09:40:00,66.0,66.25,65.97,66.06,40700.0,49.8773,50.0662,49.8546,49.9226,40700.0
2012-12-04 09:50:00,66.06,66.42,66.06,66.28,34000.0,49.9226,50.1947,49.9226,50.0889,34000.0
2012-12-04 10:00:00,66.26,66.44,66.09,66.42,28500.0,50.0738,50.2098,49.9453,50.1947,28500.0
2012-12-04 10:10:00,66.43,66.52,66.39,66.39,42700.0,50.2022,50.2702,50.172,50.172,42700.0
2012-12-04 10:20:00,66.4,66.4,66.16,66.17,24400.0,50.1796,50.1796,49.9982,50.0057,24400.0
2012-12-04 10:30:00,66.17,66.3,66.09,66.3,23000.0,50.0057,50.104,49.9453,50.104,23000.0
2012-12-04 10:40:00,66.29,66.33,66.22,66.27,16200.0,50.0964,50.1267,50.0435,50.0813,16200.0
2012-12-04 10:50:00,66.26,66.29,66.19,66.29,9500.0,50.0738,50.0964,50.0209,50.0964,9500.0
2012-12-04 11:00:00,66.28,66.28,65.98,65.98,35900.0,50.0889,50.0889,49.8622,49.8622,35900.0
2012-12-04 11:10:00,65.98,65.98,65.88,65.91,42600.0,49.8622,49.8622,49.7866,49.8093,42600.0
2012-12-04 11:20:00,65.92,66.05,65.92,65.94,25300.0,49.8168,49.9151,49.8168,49.8319,25300.0
2012-12-04 11:30:00,65.96,66.13,65.96,66.13,17300.0,49.847,49.9755,49.847,49.9755,17300.0
2012-12-04 11:40:00,66.13,66.33,66.13,66.15,52900.0,49.9755,50.1267,49.9755,49.9906,52900.0
2012-12-04 11:50:00,66.14,66.2,66.09,66.15,48200.0,49.9831,50.0284,49.9453,49.9906,48200.0
2012-12-04 12:00:00,66.16,66.16,65.9,65.9,16800.0,49.9982,49.9982,49.8017,49.8017,16800.0
2012-12-04 12:10:00,65.88,65.91,65.83,65.83,18200.0,49.7866,49.8093,49.7488,49.7488,18200.0
2012-12-04 12:20:00,65.83,65.95,65.75,65.9,25300.0,49.7488,49.8395,49.6883,49.8017,25300.0
2012-12-04 12:30:00,65.92,65.96,65.87,65.92,15500.0,49.8168,49.847,49.779,49.8168,15500.0
2012-12-04 12:40:00,65.92,66.0,65.88,65.92,15600.0,49.8168,49.8773,49.7866,49.8168,15600.0
2012-12-04 12:50:00,65.93,66.0,65.92,65.97,13200.0,49.8244,49.8773,49.8168,49.8546,13200.0
2012-12-04 13:00:00,65.97,65.97,65.88,65.95,16300.0,49.8546,49.8546,49.7866,49.8395,16300.0
2012-12-04 13:10:00,65.95,65.98,65.91,65.97,15600.0,49.8395,49.8622,49.8093,49.8546,15600.0
2012-12-04 13:20:00,65.98,66.12,65.95,66.1,20400.0,49.8622,49.968,49.8395,49.9528,20400.0
2012-12-04 13:30:00,66.12,66.12,66.03,66.03,14900.0,49.968,49.968,49.8999,49.8999,14900.0
2012-12-04 13:40:00,66.03,66.14,66.03,66.11,21500.0,49.8999,49.9831,49.8999,49.9604,21500.0
2012-12-04 13:50:00,66.12,66.29,66.1,66.14,23600.0,49.968,50.0964,49.9528,49.9831,23600.0
2012-12-04 14:00:00,66.16,66.24,66.04,66.06,19000.0,49.9982,50.0586,49.9075,49.9226,19000.0
2012-12-04 14:10:00,66.05,66.09,65.97,66.0,12600.0,49.9151,49.9453,49.8546,49.8773,12600.0
2012-12-04 14:20:00,66.0,66.06,65.98,65.99,10300.0,49.8773,49.9226,49.8622,49.8697,10300.0
2012-12-04 14:30:00,65.98,66.03,65.96,66.0,15500.0,49.8622,49.8999,49.847,49.8773,15500.0
2012-12-04 14:40:00,65.98,66.16,65.98,66.08,23600.0,49.8622,49.9982,49.8622,49.9377,23600.0
2012-12-04 14:50:00,66.08,66.2,66.07,66.14,17000.0,49.9377,50.0284,49.9302,49.9831,17000.0
2012-12-04 15:00:00,66.13,66.23,66.13,66.2,27400.0,49.9755,50.0511,49.9755,50.0284,27400.0
2012-12-04 15:10:00,66.18,66.29,66.17,66.2,32500.0,50.0133,50.0964,50.0057,50.0284,32500.0
2012-12-04 15:20:00,66.23,66.23,66.1,66.2,17100.0,50.0511,50.0511,49.9528,50.0284,17100.0
2012-12-04 15:30:00,66.19,66.32,66.17,66.32,58100.0,50.0209,50.1191,50.0057,50.1191,58100.0
2012-12-04 15:40:00,66.32,66.41,66.29,66.39,94300.0,50.1191,50.1871,50.0964,50.172,94300.0
2012-12-04 15:50:00,66.4,66.49,66.3,66.43,276300.0,50.1796,50.2476,50.104,50.2022,276300.0
2012-12-05 09:30:00,66.45,66.56,66.26,66.3,40600.0,50.2173,50.3005,50.0738,50.104,40600.0
2012-12-05 09:40:00,66.28,66.42,66.13,66.2,47800.0,50.0889,50.1947,49.9755,50.0284,47800.0
2012-12-05 09:50:00,66.2,66.29,66.09,66.09,37400.0,50.0284,50.0964,49.9453,49.9453,37400.0
2012-12-05 10:00:00,66.13,66.35,66.02,66.15,61800.0,49.9755,50.1418,49.8924,49.9906,61800.0
2012-12-05 10:10:00,66.13,66.29,66.06,66.24,26700.0,49.9755,50.0964,49.9226,50.0586,26700.0
2012-12-05 10:20:00,66.25,66.38,66.08,66.13,53400.0,50.0662,50.1644,49.9377,49.9755,53400.0
2012-12-05 10:30:00,66.12,66.21,66.1,66.19,38500.0,49.968,50.036,49.9528,50.0209,38500.0
2012-12-05 10:40:00,66.18,66.18,65.96,66.03,14500.0,50.0133,50.0133,49.847,49.8999,14500.0
2012-12-05 10:50:00,66.03,66.06,65.76,65.89,21700.0,49.8999,49.9226,49.6959,49.7941,21700.0
2012-12-05 11:00:00,65.87,65.89,65.73,65.79,22400.0,49.779,49.7941,49.6732,49.7186,22400.0
2012-12-05 11:10:00,65.8,65.93,65.77,65.81,14100.0,49.7261,49.8244,49.7035,49.7337,14100.0
2012-12-05 11:20:00,65.81,66.0,65.74,65.97,15800.0,49.7337,49.8773,49.6808,49.8546,15800.0
2012-12-05 11:30:00,65.98,66.22,65.98,66.17,20400.0,49.8622,50.0435,49.8622,50.0057,20400.0
2012-12-05 11:40:00,66.16,66.24,66.15,66.16,41800.0,49.9982,50.0586,49.9906,49.9982,41800.0
2012-12-05 11:50:00,66.16,66.37,66.16,66.32,44900.0,49.9982,50.1569,49.9982,50.1191,44900.0
2012-12-05 12:00:00,66.32,66.55,66.32,66.52,51700.0,50.1191,50.2929,50.1191,50.2702,51700.0
2012-12-05 12:10:00,66.52,66.55,66.41,66.5,25600.0,50.2702,50.2929,50.1871,50.2551,25600.0
2012-12-05 12:20:00,66.5,66.5,66.39,66.42,10000.0,50.2551,50.2551,50.172,50.1947,10000.0
2012-12-05 12:30:00,66.42,66.56,66.42,66.52,36100.0,50.1947,50.3005,50.1947,50.2702,36100.0
2012-12-05 12:40:00,66.52,66.78,66.5,66.75,37600.0,50.2702,50.4667,50.2551,50.4441,37600.0
2012-12-05 12:50:00,66.75,66.9,66.75,66.86,21000.0,50.4441,50.5574,50.4441,50.5272,21000.0
2012-12-05 13:00:00,66.86,67.0,66.85,66.99,33800.0,50.5272,50.633,50.5196,50.6254,33800.0
2012-12-05 13:10:00,66.99,67.0,66.86,66.88,23700.0,50.6254,50.633,50.5272,50.5423,23700.0
2012-12-05 13:20:00,66.86,66.96,66.86,66.93,21600.0,50.5272,50.6028,50.5272,50.5801,21600.0
2012-12-05 13:30:00,66.93,66.96,66.88,66.93,27000.0,50.5801,50.6028,50.5423,50.5801,27000.0
2012-12-05 13:40:00,66.94,66.96,66.83,66.87,25200.0,50.5876,50.6028,50.5045,50.5347,25200.0
2012-12-05 13:50:00,66.87,66.95,66.87,66.93,22600.0,50.5347,50.5952,50.5347,50.5801,22600.0
2012-12-05 14:00:00,66.93,66.99,66.91,66.96,31900.0,50.5801,50.6254,50.565,50.6028,31900.0
2012-12-05 14:10:00,66.96,67.1,66.96,67.08,50500.0,50.6028,50.7086,50.6028,50.6934,50500.0
2012-12-05 14:20:00,67.08,67.08,66.93,66.94,35700.0,50.6934,50.6934,50.5801,50.5876,35700.0
2012-12-05 14:30:00,66.95,67.02,66.9,66.94,44200.0,50.5952,50.6481,50.5574,50.5876,44200.0
2012-12-05 14:40:00,66.94,66.97,66.83,66.94,52900.0,50.5876,50.6103,50.5045,50.5876,52900.0
2012-12-05 14:50:00,66.93,67.04,66.92,66.92,54400.0,50.5801,50.6632,50.5725,50.5725,54400.0
2012-12-05 15:00:00,66.92,67.01,66.89,66.98,77400.0,50.5725,50.6405,50.5499,50.6179,77400.0
2012-12-05 15:10:00,66.99,67.09,66.94,67.08,65500.0,50.6254,50.701,50.5876,50.6934,65500.0
2012-12-05 15:20:00,67.09,67.15,67.04,67.08,73400.0,50.701,50.7463,50.6632,50.6934,73400.0
2012-12-05 15:30:00,67.06,67.07,66.97,66.97,71100.0,50.6783,50.6859,50.6103,50.6103,71100.0
2012-12-05 15:40:00,66.98,67.01,66.81,66.83,80600.0,50.6179,50.6405,50.4894,50.5045,80600.0
2012-12-05 15:50:00,66.83,66.93,66.76,66.87,140000.0,50.5045,50.5801,50.4516,50.5347,140000.0
2012-12-06 09:30:00,66.8,66.85,66.3,66.58,49100.0,50.4818,50.5196,50.104,50.3156,49100.0
2012-12-06 09:40:00,66.61,66.69,66.25,66.31,118200.0,50.3383,50.3987,50.0662,50.1115,118200.0
2012-12-06 09:50:00,66.24,66.44,66.15,66.26,30900.0,50.0586,50.2098,49.9906,50.0738,30900.0
2012-12-06 10:00:00,66.23,66.24,65.98,66.07,66100.0,50.0511,50.0586,49.8622,49.9302,66100.0
2012-12-06 10:10:00,66.09,66.18,65.98,66.09,29400.0,49.9453,50.0133,49.8622,49.9453,29400.0
2012-12-06 10:20:00,66.11,66.13,66.0,66.05,38700.0,49.9604,49.9755,49.8773,49.9151,38700.0
2012-12-06 10:30:00,66.03,66.2,66.02,66.14,91700.0,49.8999,50.0284,49.8924,49.9831,91700.0
2012-12-06 10:40:00,66.14,66.17,66.07,66.14,38900.0,49.9831,50.0057,49.9302,49.9831,38900.0
2012-12-06 10:50:00,66.15,66.18,66.1,66.18,25900.0,49.9906,50.0133,49.9528,50.0133,25900.0
2012-12-06 11:00:00,66.2,66.24,66.1,66.1,32200.0,50.0284,50.0586,49.9528,49.9528,32200.0
2012-12-06 11:10:00,66.11,66.11,66.03,66.06,26500.0,49.9604,49.9604,49.8999,49.9226,26500.0
2012-12-06 11:20:00,66.06,66.1,66.02,66.05,19100.0,49.9226,49.9528,49.8924,49.9151,19100.0
2012-12-06 11:30:00,66.07,66.14,66.03,66.11,42500.0,49.9302,49.9831,49.8999,49.9604,42500.0
2012-12-06 11:40:00,66.1,66.13,66.03,66.04,29800.0,49.9528,49.9755,49.8999,49.9075,29800.0
2012-12-06 11:50:00,66.04,66.04,65.94,65.94,27100.0,49.9075,49.9075,49.8319,49.8319,27100.0
2012-12-06 12:00:00,65.95,65.99,65.95,65.96,22600.0,49.8395,49.8697,49.8395,49.847,22600.0
2012-12-06 12:10:00,65.98,66.04,65.93,66.03,26500.0,49.8622,49.9075,49.8244,49.8999,26500.0
2012-12-06 12:20:00,66.02,66.05,65.95,65.98,19500.0,49.8924,49.9151,49.8395,49.8622,19500.0
2012-12-06 12:30:00,65.98,65.98,65.92,65.95,18600.0,49.8622,49.8622,49.8168,49.8395,18600.0
2012-12-06 12:40:00,65.95,65.96,65.9,65.91,22300.0,49.8395,49.847,49.8017,49.8093,22300.0
2012-12-06 12:50:00,65.93,65.94,65.87,65.9,18000.0,49.8244,49.8319,49.779,49.8017,18000.0
2012-12-06 13:00:00,65.92,66.03,65.89,66.03,25800.0,49.8168,49.8999,49.7941,49.8999,25800.0
2012-12-06 13:10:00,66.01,66.1,65.98,66.1,19200.0,49.8848,49.9528,49.8622,49.9528,19200.0
2012-12-06 13:20:00,66.08,66.15,66.06,66.07,20000.0,49.9377,49.9906,49.9226,49.9302,20000.0
2012-12-06 13:30:00,66.08,66.21,66.08,66.14,18700.0,49.9377,50.036,49.9377,49.9831,18700.0
2012-12-06 13:40:00,66.15,66.32,66.11,66.3,17300.0,49.9906,50.1191,49.9604,50.104,17300.0
2012-12-06 13:50:00,66.32,66.32,66.25,66.3,14900.0,50.1191,50.1191,50.0662,50.104,14900.0
2012-12-06 14:00:00,66.3,66.3,66.24,66.25,9600.0,50.104,50.104,50.0586,50.0662,9600.0
2012-12-06 14:10:00,66.24,66.36,66.24,66.35,19000.0,50.0586,50.1493,50.0586,50.1418,19000.0
2012-12-06 14:20:00,66.36,66.43,66.31,66.37,22700.0,50.1493,50.2022,50.1115,50.1569,22700.0
2012-12-06 14:30:00,66.39,66.45,66.35,66.45,21300.0,50.172,50.2173,50.1418,50.2173,21300.0
2012-12-06 14:40:00,66.45,66.5,66.39,66.49,13800.0,50.2173,50.2551,50.172,50.2476,13800.0
2012-12-06 14:50:00,66.48,66.57,66.45,66.53,25600.0,50.24,50.308,50.2173,50.2778,25600.0
2012-12-06 15:00:00,66.53,66.54,66.29,66.31,27600.0,50.2778,50.2854,50.0964,50.1115,27600.0
2012-12-06 15:10:00,66.31,66.43,66.28,66.39,21400.0,50.1115,50.2022,50.0889,50.172,21400.0
2012-12-06 15:20:00,66.42,66.61,66.41,66.59,30600.0,50.1947,50.3383,50.1871,50.3231,30600.0
2012-12-06 15:30:00,66.59,66.7,66.57,66.64,44200.0,50.3231,50.4063,50.308,50.3609,44200.0
2012-12-06 15:40:00,66.64,66.66,66.6,66.62,52300.0,50.3609,50.376,50.3307,50.3458,52300.0
2012-12-06 15:50:00,66.63,66.73,66.61,66.69,91300.0,50.3534,50.4289,50.3383,50.3987,91300.0
2012-12-07 09:30:00,67.08,67.08,66.53,66.58,54900.0,50.6934,50.6934,50.2778,50.3156,54900.0
2012-12-07 09:40:00,66.56,66.75,66.44,66.52,35200.0,50.3005,50.4441,50.2098,50.2702,35200.0
2012-12-07 09:50:00,66.57,66.6,66.4,66.48,29000.0,50.308,50.3307,50.1796,50.24,29000.0
2012-12-07 10:00:00,66.48,66.86,66.47,66.84,67600.0,50.24,50.5272,50.2325,50.5121,67600.0
2012-12-07 10:10:00,66.83,66.97,66.73,66.86,54600.0,50.5045,50.6103,50.4289,50.5272,54600.0
2012-12-07 10:20:00,66.87,66.95,66.81,66.86,36000.0,50.5347,50.5952,50.4894,50.5272,36000.0
2012-12-07 10:30:00,66.82,66.83,66.59,66.64,21300.0,50.497,50.5045,50.3231,50.3609,21300.0
2012-12-07 10:40:00,66.62,66.66,66.57,66.61,23400.0,50.3458,50.376,50.308,50.3383,23400.0
2012-12-07 10:50:00,66.59,66.7,66.53,66.67,22900.0,50.3231,50.4063,50.2778,50.3836,22900.0
2012-12-07 11:00:00,66.66,66.74,66.48,66.52,26700.0,50.376,50.4365,50.24,50.2702,26700.0
2012-12-07 11:10:00,66.53,66.65,66.46,66.61,14400.0,50.2778,50.3685,50.2249,50.3383,14400.0
2012-12-07 11:20:00,66.6,66.74,66.59,66.72,13000.0,50.3307,50.4365,50.3231,50.4214,13000.0
2012-12-07 11:30:00,66.71,66.82,66.66,66.66,14400.0,50.4138,50.497,50.376,50.376,14400.0
2012-12-07 11:40:00,66.67,66.69,66.59,66.6,17100.0,50.3836,50.3987,50.3231,50.3307,17100.0
2012-12-07 11:50:00,66.6,66.64,66.51,66.55,19700.0,50.3307,50.3609,50.2627,50.2929,19700.0
2012-12-07 12:00:00,66.55,66.68,66.55,66.67,21000.0,50.2929,50.3912,50.2929,50.3836,21000.0
2012-12-07 12:10:00,66.68,66.8,66.66,66.77,11400.0,50.3912,50.4818,50.376,50.4592,11400.0
2012-12-07 12:20:00,66.79,66.79,66.71,66.75,11200.0,50.4743,50.4743,50.4138,50.4441,11200.0
2012-12-07 12:30:00,66.74,66.78,66.69,66.69,11300.0,50.4365,50.4667,50.3987,50.3987,11300.0
2012-12-07 12:40:00,66.7,66.84,66.7,66.8,16100.0,50.4063,50.5121,50.4063,50.4818,16100.0
2012-12-07 12:50:00,66.8,66.83,66.7,66.72,17800.0,50.4818,50.5045,50.4063,50.4214,17800.0
2012-12-07 13:00:00,66.73,66.88,66.72,66.86,21300.0,50.4289,50.5423,50.4214,50.5272,21300.0
2012-12-07 13:10:00,66.86,66.91,66.85,66.88,19000.0,50.5272,50.565,50.5196,50.5423,19000.0
2012-12-07 13:20:00,66.87,66.96,66.86,66.95,14700.0,50.5347,50.6028,50.5272,50.5952,14700.0
2012-12-07 13:30:00,66.93,66.94,66.91,66.93,14800.0,50.5801,50.5876,50.565,50.5801,14800.0
2012-12-07 13:40:00,66.94,66.95,66.84,66.87,15000.0,50.5876,50.5952,50.5121,50.5347,15000.0
2012-12-07 13:50:00,66.86,66.96,66.85,66.92,24100.0,50.5272,50.6028,50.5196,50.5725,24100.0
2012-12-07 14:00:00,66.91,66.97,66.91,66.95,10500.0,50.565,50.6103,50.565,50.5952,10500.0
2012-12-07 14:10:00,66.94,66.96,66.86,66.87,27700.0,50.5876,50.6028,50.5272,50.5347,27700.0
2012-12-07 14:20:00,66.87,66.99,66.87,66.98,25500.0,50.5347,50.6254,50.5347,50.6179,25500.0
2012-12-07 14:30:00,66.98,67.07,66.97,67.05,34500.0,50.6179,50.6859,50.6103,50.6708,34500.0
2012-12-07 14:40:00,67.05,67.07,67.03,67.06,14300.0,50.6708,50.6859,50.6557,50.6783,14300.0
2012-12-07 14:50:00,67.06,67.16,67.06,67.15,23800.0,50.6783,50.7539,50.6783,50.7463,23800.0
2012-12-07 15:00:00,67.14,67.16,67.03,67.07,35000.0,50.7388,50.7539,50.6557,50.6859,35000.0
2012-12-07 15:10:00,67.08,67.08,66.97,67.0,26000.0,50.6934,50.6934,50.6103,50.633,26000.0
2012-12-07 15:20:00,67.0,67.03,66.95,67.02,36100.0,50.633,50.6557,50.5952,50.6481,36100.0
2012-12-07 15:30:00,67.03,67.1,67.01,67.07,33400.0,50.6557,50.7086,50.6405,50.6859,33400.0
2012-12-07 15:40:00,67.07,67.2,67.06,67.17,51400.0,50.6859,50.7841,50.6783,50.7615,51400.0
2012-12-07 15:50:00,67.16,67.22,67.12,67.19,101800.0,50.7539,50.7992,50.7237,50.7766,101800.0
2012-12-10 09:30:00,67.19,67.27,66.91,67.13,53100.0,50.7766,50.837,50.565,50.7312,53100.0
2012-12-10 09:40:00,67.14,67.57,67.13,67.54,56700.0,50.7388,51.0637,50.7312,51.0411,56700.0
2012-12-10 09:50:00,67.55,67.7,67.54,67.63,21900.0,51.0486,51.162,51.0411,51.1091,21900.0
2012-12-10 10:00:00,67.64,67.74,67.58,67.68,29600.0,51.1166,51.1922,51.0713,51.1469,29600.0
2012-12-10 10:10:00,67.69,67.74,67.58,67.62,37300.0,51.1544,51.1922,51.0713,51.1015,37300.0
2012-12-10 10:20:00,67.63,67.73,67.61,67.63,63900.0,51.1091,51.1847,51.094,51.1091,63900.0
2012-12-10 10:30:00,67.61,67.73,67.59,67.73,30000.0,51.094,51.1847,51.0789,51.1847,30000.0
2012-12-10 10:40:00,67.71,67.81,67.67,67.8,45400.0,51.1695,51.2451,51.1393,51.2376,45400.0
2012-12-10 10:50:00,67.8,67.96,67.79,67.87,49800.0,51.2376,51.3585,51.23,51.2905,49800.0
2012-12-10 11:00:00,67.86,67.97,67.76,67.96,31000.0,51.2829,51.366,51.2073,51.3585,31000.0
2012-12-10 11:10:00,67.95,67.99,67.9,67.96,38300.0,51.3509,51.3811,51.3131,51.3585,38300.0
2012-12-10 11:20:00,67.99,68.0,67.94,67.98,17900.0,51.3811,51.3887,51.3434,51.3736,17900.0
2012-12-10 11:30:00,67.99,67.99,67.87,67.93,32400.0,51.3811,51.3811,51.2905,51.3358,32400.0
2012-12-10 11:40:00,67.92,67.98,67.89,67.96,31500.0,51.3282,51.3736,51.3056,51.3585,31500.0
2012-12-10 11:50:00,67.97,68.0,67.89,67.94,50700.0,51.366,51.3887,51.3056,51.3434,50700.0
2012-12-10 12:00:00,67.92,67.96,67.9,67.96,29700.0,51.3282,51.3585,51.3131,51.3585,29700.0
2012-12-10 12:10:00,67.96,67.99,67.93,67.99,17700.0,51.3585,51.3811,51.3358,51.3811,17700.0
2012-12-10 12:20:00,67.99,68.03,67.97,68.01,59500.0,51.3811,51.4114,51.366,51.3963,59500.0
2012-12-10 12:30:00,68.01,68.08,67.99,68.08,22600.0,51.3963,51.4492,51.3811,51.4492,22600.0
2012-12-10 12:40:00,68.08,68.11,68.03,68.03,18300.0,51.4492,51.4718,51.4114,51.4114,18300.0
2012-12-10 12:50:00,68.03,68.09,68.0,68.07,30300.0,51.4114,51.4567,51.3887,51.4416,30300.0
2012-12-10 13:00:00,68.08,68.09,68.03,68.08,17000.0,51.4492,51.4567,51.4114,51.4492,17000.0
2012-12-10 13:10:00,68.07,68.11,68.05,68.09,14800.0,51.4416,51.4718,51.4265,51.4567,14800.0
2012-12-10 13:20:00,68.11,68.12,68.07,68.07,13600.0,51.4718,51.4794,51.4416,51.4416,13600.0
2012-12-10 13:30:00,68.07,68.14,68.05,68.14,16700.0,51.4416,51.4945,51.4265,51.4945,16700.0
2012-12-10 13:40:00,68.14,68.15,68.06,68.09,15800.0,51.4945,51.5021,51.434,51.4567,15800.0
2012-12-10 13:50:00,68.09,68.12,68.07,68.11,16200.0,51.4567,51.4794,51.4416,51.4718,16200.0
2012-12-10 14:00:00,68.12,68.24,68.12,68.23,36900.0,51.4794,51.5701,51.4794,51.5625,36900.0
2012-12-10 14:10:00,68.22,68.3,68.21,68.25,32600.0,51.555,51.6154,51.5474,51.5776,32600.0
2012-12-10 14:20:00,68.25,68.3,68.22,68.24,27000.0,51.5776,51.6154,51.555,51.5701,27000.0
2012-12-10 14:30:00,68.26,68.27,68.15,68.15,26400.0,51.5852,51.5927,51.5021,51.5021,26400.0
2012-12-10 14:40:00,68.15,68.21,68.15,68.15,22700.0,51.5021,51.5474,51.5021,51.5021,22700.0
2012-12-10 14:50:00,68.15,68.28,68.15,68.25,24400.0,51.5021,51.6003,51.5021,51.5776,24400.0
2012-12-10 15:00:00,68.25,68.25,68.13,68.21,38600.0,51.5776,51.5776,51.4869,51.5474,38600.0
2012-12-10 15:10:00,68.21,68.28,68.19,68.27,38400.0,51.5474,51.6003,51.5323,51.5927,38400.0
2012-12-10 15:20:00,68.26,68.3,68.2,68.26,49400.0,51.5852,51.6154,51.5398,51.5852,49400.0
2012-12-10 15:30:00,68.26,68.27,68.22,68.26,54300.0,51.5852,51.5927,51.555,51.5852,54300.0
2012-12-10 15:40:00,68.26,68.26,68.19,68.24,76000.0,51.5852,51.5852,51.5323,51.5701,76000.0
2012-12-10 15:50:00,68.24,68.3,68.18,68.24,209500.0,51.5701,51.6154,51.5247,51.5701,209500.0
2012-12-11 09:30:00,68.5,68.67,68.37,68.53,99900.0,51.7666,51.895,51.6683,51.7892,99900.0
2012-12-11 09:40:00,68.5,68.56,68.3,68.49,64000.0,51.7666,51.8119,51.6154,51.759,64000.0
2012-12-11 09:50:00,68.49,68.78,68.48,68.76,32200.0,51.759,51.9782,51.7514,51.963,32200.0
2012-12-11 10:00:00,68.76,68.94,68.75,68.92,65300.0,51.963,52.0991,51.9555,52.084,65300.0
2012-12-11 10:10:00,68.91,68.94,68.81,68.82,45800.0,52.0764,52.0991,52.0008,52.0084,45800.0
2012-12-11 10:20:00,68.82,68.86,68.8,68.85,26900.0,52.0084,52.0386,51.9933,52.0311,26900.0
2012-12-11 10:30:00,68.87,68.92,68.84,68.91,31700.0,52.0462,52.084,52.0235,52.0764,31700.0
2012-12-11 10:40:00,68.92,68.98,68.92,68.94,34500.0,52.084,52.1293,52.084,52.0991,34500.0
2012-12-11 10:50:00,68.95,69.05,68.94,69.01,40900.0,52.1066,52.1822,52.0991,52.152,40900.0
2012-12-11 11:00:00,69.02,69.04,68.9,68.94,21500.0,52.1595,52.1746,52.0688,52.0991,21500.0
2012-12-11 11:10:00,68.95,69.03,68.92,68.97,30000.0,52.1066,52.1671,52.084,52.1217,30000.0
2012-12-11 11:20:00,68.97,69.18,68.96,69.18,56700.0,52.1217,52.2804,52.1142,52.2804,56700.0
2012-12-11 11:30:00,69.19,69.2,69.0,69.02,20700.0,52.288,52.2956,52.1444,52.1595,20700.0
2012-12-11 11:40:00,69.02,69.11,69.02,69.09,30000.0,52.1595,52.2275,52.1595,52.2124,30000.0
2012-12-11 11:50:00,69.08,69.13,69.01,69.06,27000.0,52.2049,52.2427,52.152,52.1898,27000.0
2012-12-11 12:00:00,69.05,69.08,68.92,68.99,33100.0,52.1822,52.2049,52.084,52.1369,33100.0
2012-12-11 12:10:00,68.99,69.08,68.99,69.05,25800.0,52.1369,52.2049,52.1369,52.1822,25800.0
2012-12-11 12:20:00,69.01,69.12,69.01,69.09,30100.0,52.152,52.2351,52.152,52.2124,30100.0
2012-12-11 12:30:00,69.09,69.13,69.09,69.1,24000.0,52.2124,52.2427,52.2124,52.22,24000.0
2012-12-11 12:40:00,69.1,69.18,69.09,69.16,49500.0,52.22,52.2804,52.2124,52.2653,49500.0
2012-12-11 12:50:00,69.16,69.17,69.1,69.14,21600.0,52.2653,52.2729,52.22,52.2502,21600.0
2012-12-11 13:00:00,69.13,69.16,69.11,69.11,26300.0,52.2427,52.2653,52.2275,52.2275,26300.0
2012-12-11 13:10:00,69.11,69.14,69.09,69.13,28600.0,52.2275,52.2502,52.2124,52.2427,28600.0
2012-12-11 13:20:00,69.12,69.15,69.09,69.12,20600.0,52.2351,52.2578,52.2124,52.2351,20600.0
2012-12-11 13:30:00,69.14,69.14,69.06,69.06,18700.0,52.2502,52.2502,52.1898,52.1898,18700.0
2012-12-11 13:40:00,69.05,69.08,69.01,69.08,19700.0,52.1822,52.2049,52.152,52.2049,19700.0
2012-12-11 13:50:00,69.08,69.09,69.05,69.05,17100.0,52.2049,52.2124,52.1822,52.1822,17100.0
2012-12-11 14:00:00,69.05,69.07,69.04,69.06,16100.0,52.1822,52.1973,52.1746,52.1898,16100.0
2012-12-11 14:10:00,69.06,69.1,69.06,69.09,25600.0,52.1898,52.22,52.1898,52.2124,25600.0
2012-12-11 14:20:00,69.09,69.15,69.08,69.1,34500.0,52.2124,52.2578,52.2049,52.22,34500.0
2012-12-11 14:30:00,69.1,69.1,68.99,68.99,28400.0,52.22,52.22,52.1369,52.1369,28400.0
2012-12-11 14:40:00,68.99,69.03,68.95,68.98,34100.0,52.1369,52.1671,52.1066,52.1293,34100.0
2012-12-11 14:50:00,68.98,69.0,68.95,68.97,32500.0,52.1293,52.1444,52.1066,52.1217,32500.0
2012-12-11 15:00:00,68.98,68.98,68.77,68.8,52800.0,52.1293,52.1293,51.9706,51.9933,52800.0
2012-12-11 15:10:00,68.8,68.82,68.71,68.76,36800.0,51.9933,52.0084,51.9253,51.963,36800.0
2012-12-11 15:20:00,68.75,68.86,68.74,68.86,48700.0,51.9555,52.0386,51.9479,52.0386,48700.0
2012-12-11 15:30:00,68.85,68.86,68.8,68.83,64400.0,52.0311,52.0386,51.9933,52.0159,64400.0
2012-12-11 15:40:00,68.82,68.89,68.79,68.8,78500.0,52.0084,52.0613,51.9857,51.9933,78500.0
2012-12-11 15:50:00,68.79,68.97,68.79,68.96,173900.0,51.9857,52.1217,51.9857,52.1142,173900.0
2012-12-12 09:30:00,69.0,69.18,68.93,69.0,67000.0,52.1444,52.2804,52.0915,52.1444,67000.0
2012-12-12 09:40:00,69.02,69.1,68.97,69.08,35400.0,52.1595,52.22,52.1217,52.2049,35400.0
2012-12-12 09:50:00,69.08,69.27,69.04,69.15,35000.0,52.2049,52.3485,52.1746,52.2578,35000.0
2012-12-12 10:00:00,69.15,69.15,68.97,68.98,34600.0,52.2578,52.2578,52.1217,52.1293,34600.0
2012-12-12 10:10:00,68.99,69.0,68.85,68.87,35200.0,52.1369,52.1444,52.0311,52.0462,35200.0
2012-12-12 10:20:00,68.88,69.0,68.87,68.91,29000.0,52.0537,52.1444,52.0462,52.0764,29000.0
2012-12-12 10:30:00,68.89,68.89,68.79,68.82,31100.0,52.0613,52.0613,51.9857,52.0084,31100.0
2012-12-12 10:40:00,68.82,68.99,68.82,68.96,31800.0,52.0084,52.1369,52.0084,52.1142,31800.0
2012-12-12 10:50:00,68.96,69.07,68.95,69.07,30700.0,52.1142,52.1973,52.1066,52.1973,30700.0
2012-12-12 11:00:00,69.06,69.08,68.96,68.99,19700.0,52.1898,52.2049,52.1142,52.1369,19700.0
2012-12-12 11:10:00,68.99,69.01,68.94,68.96,15700.0,52.1369,52.152,52.0991,52.1142,15700.0
2012-12-12 11:20:00,68.97,68.99,68.94,68.96,19000.0,52.1217,52.1369,52.0991,52.1142,19000.0
2012-12-12 11:30:00,68.96,69.02,68.95,68.99,17100.0,52.1142,52.1595,52.1066,52.1369,17100.0
2012-12-12 11:40:00,68.98,69.04,68.97,69.03,23000.0,52.1293,52.1746,52.1217,52.1671,23000.0
2012-12-12 11:50:00,69.03,69.03,68.91,68.95,34900.0,52.1671,52.1671,52.0764,52.1066,34900.0
2012-12-12 12:00:00,68.93,69.01,68.92,68.98,17500.0,52.0915,52.152,52.084,52.1293,17500.0
2012-12-12 12:10:00,68.99,69.04,68.95,69.04,16300.0,52.1369,52.1746,52.1066,52.1746,16300.0
2012-12-12 12:20:00,69.03,69.09,69.0,69.09,8700.0,52.1671,52.2124,52.1444,52.2124,8700.0
2012-12-12 12:30:00,69.07,69.35,68.97,69.35,40600.0,52.1973,52.4089,52.1217,52.4089,40600.0
2012-12-12 12:40:00,69.34,69.42,69.27,69.36,38600.0,52.4014,52.4618,52.3485,52.4165,38600.0
2012-12-12 12:50:00,69.36,69.48,69.36,69.44,28200.0,52.4165,52.5072,52.4165,52.4769,28200.0
2012-12-12 13:00:00,69.44,69.5,69.42,69.47,15200.0,52.4769,52.5223,52.4618,52.4996,15200.0
2012-12-12 13:10:00,69.46,69.5,69.32,69.49,54300.0,52.4921,52.5223,52.3862,52.5147,54300.0
2012-12-12 13:20:00,69.49,69.57,69.49,69.53,20900.0,52.5147,52.5752,52.5147,52.545,20900.0
2012-12-12 13:30:00,69.53,69.57,69.5,69.53,27100.0,52.545,52.5752,52.5223,52.545,27100.0
2012-12-12 13:40:00,69.52,69.54,69.42,69.43,18900.0,52.5374,52.5525,52.4618,52.4694,18900.0
2012-12-12 13:50:00,69.43,69.49,69.43,69.46,24600.0,52.4694,52.5147,52.4694,52.4921,24600.0
2012-12-12 14:00:00,69.46,69.5,69.41,69.42,27100.0,52.4921,52.5223,52.4543,52.4618,27100.0
2012-12-12 14:10:00,69.43,69.46,69.4,69.41,18600.0,52.4694,52.4921,52.4467,52.4543,18600.0
2012-12-12 14:20:00,69.41,69.41,69.26,69.26,28100.0,52.4543,52.4543,52.3409,52.3409,28100.0
2012-12-12 14:30:00,69.26,69.26,69.11,69.14,45500.0,52.3409,52.3409,52.2275,52.2502,45500.0
2012-12-12 14:40:00,69.12,69.17,69.09,69.14,32400.0,52.2351,52.2729,52.2124,52.2502,32400.0
2012-12-12 14:50:00,69.13,69.14,69.06,69.08,25800.0,52.2427,52.2502,52.1898,52.2049,25800.0
2012-12-12 15:00:00,69.08,69.09,68.96,69.03,48100.0,52.2049,52.2124,52.1142,52.1671,48100.0
2012-12-12 15:10:00,69.04,69.05,68.95,69.03,34100.0,52.1746,52.1822,52.1066,52.1671,34100.0
2012-12-12 15:20:00,69.03,69.06,68.89,68.93,57600.0,52.1671,52.1898,52.0613,52.0915,57600.0
2012-12-12 15:30:00,68.93,68.97,68.79,68.79,74600.0,52.0915,52.1217,51.9857,51.9857,74600.0
2012-12-12 15:40:00,68.8,68.88,68.8,68.87,61000.0,51.9933,52.0537,51.9933,52.0462,61000.0
2012-12-12 15:50:00,68.88,68.9,68.81,68.9,103800.0,52.0537,52.0688,52.0008,52.0688,103800.0
2012-12-13 09:30:00,68.9,68.99,68.67,68.72,42700.0,52.0688,52.1369,51.895,51.9328,42700.0
2012-12-13 09:40:00,68.8,68.81,68.6,68.63,51400.0,51.9933,52.0008,51.8421,51.8648,51400.0
2012-12-13 09:50:00,68.61,68.88,68.61,68.83,25900.0,51.8497,52.0537,51.8497,52.0159,25900.0
2012-12-13 10:00:00,68.83,68.98,68.82,68.9,25300.0,52.0159,52.1293,52.0084,52.0688,25300.0
2012-12-13 10:10:00,68.88,68.93,68.73,68.76,28800.0,52.0537,52.0915,51.9404,51.963,28800.0
2012-12-13 10:20:00,68.78,68.78,68.44,68.47,46000.0,51.9782,51.9782,51.7212,51.7439,46000.0
2012-12-13 10:30:00,68.48,68.67,68.47,68.66,30200.0,51.7514,51.895,51.7439,51.8875,30200.0
2012-12-13 10:40:00,68.64,68.7,68.57,68.66,26000.0,51.8724,51.9177,51.8195,51.8875,26000.0
2012-12-13 10:50:00,68.66,68.66,68.51,68.58,36000.0,51.8875,51.8875,51.7741,51.827,36000.0
2012-12-13 11:00:00,68.59,68.6,68.5,68.51,18200.0,51.8346,51.8421,51.7666,51.7741,18200.0
2012-12-13 11:10:00,68.52,68.56,68.45,68.51,18500.0,51.7817,51.8119,51.7288,51.7741,18500.0
2012-12-13 11:20:00,68.5,68.5,68.37,68.48,20200.0,51.7666,51.7666,51.6683,51.7514,20200.0
2012-12-13 11:30:00,68.49,68.51,68.42,68.42,14000.0,51.759,51.7741,51.7061,51.7061,14000.0
2012-12-13 11:40:00,68.42,68.52,68.33,68.5,27100.0,51.7061,51.7817,51.6381,51.7666,27100.0
2012-12-13 11:50:00,68.52,68.71,68.5,68.68,25200.0,51.7817,51.9253,51.7666,51.9026,25200.0
2012-12-13 12:00:00,68.68,68.68,68.56,68.6,11000.0,51.9026,51.9026,51.8119,51.8421,11000.0
2012-12-13 12:10:00,68.61,68.62,68.45,68.46,13100.0,51.8497,51.8572,51.7288,51.7363,13100.0
2012-12-13 12:20:00,68.46,68.51,68.43,68.43,17900.0,51.7363,51.7741,51.7137,51.7137,17900.0
2012-12-13 12:30:00,68.44,68.49,68.3,68.31,16300.0,51.7212,51.759,51.6154,51.623,16300.0
2012-12-13 12:40:00,68.3,68.32,68.19,68.29,20200.0,51.6154,51.6305,51.5323,51.6079,20200.0
2012-12-13 12:50:00,68.3,68.33,68.27,68.27,11200.0,51.6154,51.6381,51.5927,51.5927,11200.0
2012-12-13 13:00:00,68.26,68.26,68.1,68.11,47600.0,51.5852,51.5852,51.4643,51.4718,47600.0
2012-12-13 13:10:00,68.11,68.18,68.05,68.15,27300.0,51.4718,51.5247,51.4265,51.5021,27300.0
2012-12-13 13:20:00,68.15,68.24,68.13,68.15,16700.0,51.5021,51.5701,51.4869,51.5021,16700.0
2012-12-13 13:30:00,68.17,68.21,68.14,68.18,22600.0,51.5172,51.5474,51.4945,51.5247,22600.0
2012-12-13 13:40:00,68.16,68.17,68.03,68.07,18100.0,51.5096,51.5172,51.4114,51.4416,18100.0
2012-12-13 13:50:00,68.07,68.1,68.03,68.08,21000.0,51.4416,51.4643,51.4114,51.4492,21000.0
2012-12-13 14:00:00,68.1,68.1,67.99,68.02,36400.0,51.4643,51.4643,51.3811,51.4038,36400.0
2012-12-13 14:10:00,68.0,68.01,67.97,67.99,38700.0,51.3887,51.3963,51.366,51.3811,38700.0
2012-12-13 14:20:00,68.0,68.05,67.98,68.04,26700.0,51.3887,51.4265,51.3736,51.4189,26700.0
2012-12-13 14:30:00,68.03,68.07,68.0,68.05,47100.0,51.4114,51.4416,51.3887,51.4265,47100.0
2012-12-13 14:40:00,68.05,68.07,68.01,68.02,20000.0,51.4265,51.4416,51.3963,51.4038,20000.0
2012-12-13 14:50:00,68.02,68.06,68.01,68.03,28100.0,51.4038,51.434,51.3963,51.4114,28100.0
2012-12-13 15:00:00,68.03,68.07,68.02,68.04,32700.0,51.4114,51.4416,51.4038,51.4189,32700.0
2012-12-13 15:10:00,68.04,68.04,67.95,67.98,53800.0,51.4189,51.4189,51.3509,51.3736,53800.0
2012-12-13 15:20:00,67.98,68.03,67.92,67.93,65100.0,51.3736,51.4114,51.3282,51.3358,65100.0
2012-12-13 15:30:00,67.94,68.18,67.92,68.16,72100.0,51.3434,51.5247,51.3282,51.5096,72100.0
2012-12-13 15:40:00,68.17,68.29,68.04,68.06,83000.0,51.5172,51.6079,51.4189,51.434,83000.0
2012-12-13 15:50:00,68.07,68.07,67.9,68.0,149600.0,51.4416,51.4416,51.3131,51.3887,149600.0
2012-12-14 09:30:00,67.66,67.97,67.31,67.58,58200.0,51.5181,51.7542,51.2516,51.4572,58200.0
2012-12-14 09:40:00,67.58,67.75,67.53,67.67,28700.0,51.4572,51.5867,51.4192,51.5258,28700.0
2012-12-14 09:50:00,67.68,67.7,67.43,67.43,28200.0,51.5334,51.5486,51.343,51.343,28200.0
2012-12-14 10:00:00,67.46,67.64,67.43,67.64,24100.0,51.3659,51.5029,51.343,51.5029,24100.0
2012-12-14 10:10:00,67.64,67.73,67.54,67.67,24200.0,51.5029,51.5714,51.4268,51.5258,24200.0
2012-12-14 10:20:00,67.67,67.76,67.58,67.67,23500.0,51.5258,51.5943,51.4572,51.5258,23500.0
2012-12-14 10:30:00,67.67,67.7,67.57,67.59,20600.0,51.5258,51.5486,51.4496,51.4648,20600.0
2012-12-14 10:40:00,67.58,67.73,67.53,67.71,19700.0,51.4572,51.5714,51.4192,51.5562,19700.0
2012-12-14 10:50:00,67.71,67.75,67.67,67.67,14200.0,51.5562,51.5867,51.5258,51.5258,14200.0
2012-12-14 11:00:00,67.66,67.75,67.65,67.65,20700.0,51.5181,51.5867,51.5105,51.5105,20700.0
2012-12-14 11:10:00,67.65,67.66,67.57,67.61,24600.0,51.5105,51.5181,51.4496,51.4801,24600.0
2012-12-14 11:20:00,67.6,67.63,67.49,67.49,41100.0,51.4725,51.4953,51.3887,51.3887,41100.0
2012-12-14 11:30:00,67.49,67.52,67.39,67.43,25100.0,51.3887,51.4115,51.3126,51.343,25100.0
2012-12-14 11:40:00,67.44,67.58,67.44,67.5,25200.0,51.3506,51.4572,51.3506,51.3963,25200.0
2012-12-14 11:50:00,67.5,67.62,67.5,67.6,19200.0,51.3963,51.4877,51.3963,51.4725,19200.0
2012-12-14 12:00:00,67.62,67.63,67.57,67.6,24700.0,51.4877,51.4953,51.4496,51.4725,24700.0
2012-12-14 12:10:00,67.59,67.69,67.58,67.63,22700.0,51.4648,51.541,51.4572,51.4953,22700.0
2012-12-14 12:20:00,67.63,67.73,67.62,67.73,11400.0,51.4953,51.5714,51.4877,51.5714,11400.0
2012-12-14 12:30:00,67.73,67.75,67.68,67.69,15100.0,51.5714,51.5867,51.5334,51.541,15100.0
2012-12-14 12:40:00,67.71,67.79,67.71,67.74,19000.0,51.5562,51.6171,51.5562,51.5791,19000.0
2012-12-14 12:50:00,67.73,67.78,67.72,67.75,11000.0,51.5714,51.6095,51.5638,51.5867,11000.0
2012-12-14 13:00:00,67.75,67.8,67.73,67.76,20200.0,51.5867,51.6247,51.5714,51.5943,20200.0
2012-12-14 13:10:00,67.75,67.75,67.53,67.54,38600.0,51.5867,51.5867,51.4192,51.4268,38600.0
2012-12-14 13:20:00,67.53,67.62,67.45,67.62,45900.0,51.4192,51.4877,51.3582,51.4877,45900.0
2012-12-14 13:30:00,67.63,67.64,67.56,67.6,30600.0,51.4953,51.5029,51.442,51.4725,30600.0
2012-12-14 13:40:00,67.6,67.66,67.57,67.64,27600.0,51.4725,51.5181,51.4496,51.5029,27600.0
2012-12-14 13:50:00,67.64,67.7,67.63,67.67,14400.0,51.5029,51.5486,51.4953,51.5258,14400.0
2012-12-14 14:00:00,67.65,67.7,67.62,67.69,29000.0,51.5105,51.5486,51.4877,51.541,29000.0
2012-12-14 14:10:00,67.68,67.74,67.66,67.69,25400.0,51.5334,51.5791,51.5181,51.541,25400.0
2012-12-14 14:20:00,67.7,67.73,67.67,67.67,19100.0,51.5486,51.5714,51.5258,51.5258,19100.0
2012-12-14 14:30:00,67.66,67.68,67.58,67.63,16400.0,51.5181,51.5334,51.4572,51.4953,16400.0
2012-12-14 14:40:00,67.62,67.63,67.57,67.6,17400.0,51.4877,51.4953,51.4496,51.4725,17400.0
2012-12-14 14:50:00,67.61,67.68,67.49,67.51,29800.0,51.4801,51.5334,51.3887,51.4039,29800.0
2012-12-14 15:00:00,67.52,67.56,67.39,67.41,38600.0,51.4115,51.442,51.3126,51.3278,38600.0
2012-12-14 15:10:00,67.41,67.52,67.4,67.46,45000.0,51.3278,51.4115,51.3202,51.3659,45000.0
2012-12-14 15:20:00,67.47,67.61,67.47,67.6,69300.0,51.3735,51.4801,51.3735,51.4725,69300.0
2012-12-14 15:30:00,67.6,67.66,67.57,67.59,38400.0,51.4725,51.5181,51.4496,51.4648,38400.0
2012-12-14 15:40:00,67.58,67.63,67.46,67.46,77100.0,51.4572,51.4953,51.3659,51.3659,77100.0
2012-12-14 15:50:00,67.46,67.49,67.37,67.49,188900.0,51.3659,51.3887,51.2973,51.3887,188900.0
2012-12-17 09:30:00,67.63,67.78,67.51,67.64,53100.0,51.4953,51.6095,51.4039,51.5029,53100.0
2012-12-17 09:40:00,67.65,67.82,67.5,67.82,52800.0,51.5105,51.64,51.3963,51.64,52800.0
2012-12-17 09:50:00,67.81,68.1,67.81,67.87,52100.0,51.6324,51.8532,51.6324,51.678,52100.0
2012-12-17 10:00:00,67.89,68.12,67.87,68.11,28000.0,51.6933,51.8684,51.678,51.8608,28000.0
2012-12-17 10:10:00,68.12,68.19,67.96,68.0,40100.0,51.8684,51.9217,51.7466,51.777,40100.0
2012-12-17 10:20:00,67.99,68.04,67.93,67.97,30400.0,51.7694,51.8075,51.7237,51.7542,30400.0
2012-12-17 10:30:00,67.97,68.07,67.96,68.06,33300.0,51.7542,51.8303,51.7466,51.8227,33300.0
2012-12-17 10:40:00,68.05,68.1,68.02,68.08,31900.0,51.8151,51.8532,51.7923,51.8379,31900.0
2012-12-17 10:50:00,68.1,68.13,68.09,68.1,21600.0,51.8532,51.876,51.8456,51.8532,21600.0
2012-12-17 11:00:00,68.1,68.18,68.08,68.16,26000.0,51.8532,51.9141,51.8379,51.8989,26000.0
2012-12-17 11:10:00,68.19,68.34,68.19,68.34,30800.0,51.9217,52.0359,51.9217,52.0359,30800.0
2012-12-17 11:20:00,68.33,68.33,68.2,68.21,28400.0,52.0283,52.0283,51.9293,51.9369,28400.0
2012-12-17 11:30:00,68.23,68.3,68.21,68.24,35800.0,51.9522,52.0055,51.9369,51.9598,35800.0
2012-12-17 11:40:00,68.27,68.38,68.26,68.36,28400.0,51.9826,52.0664,51.975,52.0511,28400.0
2012-12-17 11:50:00,68.36,68.37,68.25,68.29,39100.0,52.0511,52.0588,51.9674,51.9978,39100.0
2012-12-17 12:00:00,68.27,68.35,68.24,68.32,27300.0,51.9826,52.0435,51.9598,52.0207,27300.0
2012-12-17 12:10:00,68.31,68.32,68.21,68.22,14400.0,52.0131,52.0207,51.9369,51.9445,14400.0
2012-12-17 12:20:00,68.23,68.3,68.22,68.27,20600.0,51.9522,52.0055,51.9445,51.9826,20600.0
2012-12-17 12:30:00,68.25,68.27,68.23,68.24,14000.0,51.9674,51.9826,51.9522,51.9598,14000.0
2012-12-17 12:40:00,68.24,68.28,68.24,68.26,14700.0,51.9598,51.9902,51.9598,51.975,14700.0
2012-12-17 12:50:00,68.27,68.27,68.2,68.2,20800.0,51.9826,51.9826,51.9293,51.9293,20800.0
2012-12-17 13:00:00,68.19,68.27,68.17,68.18,20700.0,51.9217,51.9826,51.9065,51.9141,20700.0
2012-12-17 13:10:00,68.17,68.25,68.16,68.16,20600.0,51.9065,51.9674,51.8989,51.8989,20600.0
2012-12-17 13:20:00,68.17,68.23,68.16,68.21,18100.0,51.9065,51.9522,51.8989,51.9369,18100.0
2012-12-17 13:30:00,68.18,68.18,68.03,68.05,14700.0,51.9141,51.9141,51.7999,51.8151,14700.0
2012-12-17 13:40:00,68.05,68.05,67.89,67.92,21000.0,51.8151,51.8151,51.6933,51.7161,21000.0
2012-12-17 13:50:00,67.91,67.91,67.77,67.84,22400.0,51.7085,51.7085,51.6019,51.6552,22400.0
2012-12-17 14:00:00,67.84,67.97,67.81,67.84,29100.0,51.6552,51.7542,51.6324,51.6552,29100.0
2012-12-17 14:10:00,67.83,67.87,67.67,67.67,22600.0,51.6476,51.678,51.5258,51.5258,22600.0
2012-12-17 14:20:00,67.68,67.68,67.56,67.64,30100.0,51.5334,51.5334,51.442,51.5029,30100.0
2012-12-17 14:30:00,67.67,67.75,67.66,67.75,15300.0,51.5258,51.5867,51.5181,51.5867,15300.0
2012-12-17 14:40:00,67.74,67.77,67.69,67.7,15800.0,51.5791,51.6019,51.541,51.5486,15800.0
2012-12-17 14:50:00,67.71,67.72,67.65,67.72,21300.0,51.5562,51.5638,51.5105,51.5638,21300.0
2012-12-17 15:00:00,67.73,67.81,67.68,67.78,30900.0,51.5714,51.6324,51.5334,51.6095,30900.0
2012-12-17 15:10:00,67.77,67.82,67.69,67.81,33100.0,51.6019,51.64,51.541,51.6324,33100.0
2012-12-17 15:20:00,67.81,67.82,67.72,67.75,27300.0,51.6324,51.64,51.5638,51.5867,27300.0
2012-12-17 15:30:00,67.74,67.81,67.73,67.8,25800.0,51.5791,51.6324,51.5714,51.6247,25800.0
2012-12-17 15:40:00,67.79,67.92,67.78,67.92,45200.0,51.6171,51.7161,51.6095,51.7161,45200.0
2012-12-17 15:50:00,67.91,68.03,67.89,68.02,131500.0,51.7085,51.7999,51.6933,51.7923,131500.0
2012-12-18 09:30:00,67.95,68.17,67.82,68.14,62000.0,51.739,51.9065,51.64,51.8836,62000.0
2012-12-18 09:40:00,68.15,68.22,68.02,68.13,34000.0,51.8912,51.9445,51.7923,51.876,34000.0
2012-12-18 09:50:00,68.16,68.16,68.04,68.11,39400.0,51.8989,51.8989,51.8075,51.8608,39400.0
2012-12-18 10:00:00,68.1,68.12,68.03,68.03,44500.0,51.8532,51.8684,51.7999,51.7999,44500.0
2012-12-18 10:10:00,68.02,68.1,68.01,68.09,63900.0,51.7923,51.8532,51.7846,51.8456,63900.0
2012-12-18 10:20:00,68.07,68.11,68.01,68.1,53300.0,51.8303,51.8608,51.7846,51.8532,53300.0
2012-12-18 10:30:00,68.1,68.14,68.07,68.13,53400.0,51.8532,51.8836,51.8303,51.876,53400.0
2012-12-18 10:40:00,68.13,68.14,68.05,68.1,44300.0,51.876,51.8836,51.8151,51.8532,44300.0
2012-12-18 10:50:00,68.09,68.13,68.07,68.08,43600.0,51.8456,51.876,51.8303,51.8379,43600.0
2012-12-18 11:00:00,68.07,68.17,68.06,68.15,64000.0,51.8303,51.9065,51.8227,51.8912,64000.0
2012-12-18 11:10:00,68.16,68.3,68.15,68.26,71300.0,51.8989,52.0055,51.8912,51.975,71300.0
2012-12-18 11:20:00,68.27,68.28,68.22,68.23,29800.0,51.9826,51.9902,51.9445,51.9522,29800.0
2012-12-18 11:30:00,68.23,68.28,68.22,68.24,27500.0,51.9522,51.9902,51.9445,51.9598,27500.0
2012-12-18 11:40:00,68.24,68.26,68.21,68.25,26600.0,51.9598,51.975,51.9369,51.9674,26600.0
2012-12-18 11:50:00,68.24,68.29,68.22,68.28,47300.0,51.9598,51.9978,51.9445,51.9902,47300.0
2012-12-18 12:00:00,68.27,68.29,68.26,68.28,19100.0,51.9826,51.9978,51.975,51.9902,19100.0
2012-12-18 12:10:00,68.28,68.39,68.28,68.38,28300.0,51.9902,52.074,51.9902,52.0664,28300.0
2012-12-18 12:20:00,68.38,68.48,68.33,68.44,32100.0,52.0664,52.1425,52.0283,52.1121,32100.0
2012-12-18 12:30:00,68.45,68.59,68.42,68.58,25600.0,52.1197,52.2263,52.0968,52.2187,25600.0
2012-12-18 12:40:00,68.59,68.74,68.59,68.71,25000.0,52.2263,52.3405,52.2263,52.3176,25000.0
2012-12-18 12:50:00,68.71,68.71,68.59,68.61,16900.0,52.3176,52.3176,52.2263,52.2415,16900.0
2012-12-18 13:00:00,68.61,68.61,68.56,68.58,22600.0,52.2415,52.2415,52.2034,52.2187,22600.0
2012-12-18 13:10:00,68.59,68.62,68.55,68.59,18600.0,52.2263,52.2491,52.1958,52.2263,18600.0
2012-12-18 13:20:00,68.59,68.59,68.55,68.55,25000.0,52.2263,52.2263,52.1958,52.1958,25000.0
2012-12-18 13:30:00,68.54,68.7,68.52,68.68,23400.0,52.1882,52.31,52.173,52.2948,23400.0
2012-12-18 13:40:00,68.69,68.76,68.69,68.72,27600.0,52.3024,52.3557,52.3024,52.3253,27600.0
2012-12-18 13:50:00,68.72,68.73,68.62,68.73,26900.0,52.3253,52.3329,52.2491,52.3329,26900.0
2012-12-18 14:00:00,68.74,68.74,68.67,68.71,17900.0,52.3405,52.3405,52.2872,52.3176,17900.0
2012-12-18 14:10:00,68.71,68.8,68.7,68.73,19500.0,52.3176,52.3862,52.31,52.3329,19500.0
2012-12-18 14:20:00,68.73,68.75,68.59,68.6,26600.0,52.3329,52.3481,52.2263,52.2339,26600.0
2012-12-18 14:30:00,68.6,68.63,68.53,68.63,20600.0,52.2339,52.2567,52.1806,52.2567,20600.0
2012-12-18 14:40:00,68.62,68.69,68.55,68.65,33200.0,52.2491,52.3024,52.1958,52.272,33200.0
2012-12-18 14:50:00,68.67,68.69,68.6,68.61,29700.0,52.2872,52.3024,52.2339,52.2415,29700.0
2012-12-18 15:00:00,68.62,68.72,68.59,68.71,33700.0,52.2491,52.3253,52.2263,52.3176,33700.0
2012-12-18 15:10:00,68.7,68.74,68.67,68.7,29300.0,52.31,52.3405,52.2872,52.31,29300.0
2012-12-18 15:20:00,68.71,68.74,68.66,68.7,26500.0,52.3176,52.3405,52.2796,52.31,26500.0
2012-12-18 15:30:00,68.69,68.76,68.66,68.75,44000.0,52.3024,52.3557,52.2796,52.3481,44000.0
2012-12-18 15:40:00,68.75,68.88,68.73,68.87,79200.0,52.3481,52.4471,52.3329,52.4395,79200.0
2012-12-18 15:50:00,68.87,69.05,68.87,69.01,141700.0,52.4395,52.5765,52.4395,52.5461,141700.0
2012-12-19 09:30:00,68.94,69.09,68.91,69.03,52200.0,52.4928,52.607,52.4699,52.5613,52200.0
2012-12-19 09:40:00,69.03,69.03,68.77,68.85,42600.0,52.5613,52.5613,52.3633,52.4242,42600.0
2012-12-19 09:50:00,68.84,69.31,68.83,69.28,85200.0,52.4166,52.7745,52.409,52.7517,85200.0
2012-12-19 10:00:00,69.24,69.44,69.21,69.42,27400.0,52.7212,52.8735,52.6984,52.8583,27400.0
2012-12-19 10:10:00,69.43,69.46,69.28,69.28,16000.0,52.8659,52.8887,52.7517,52.7517,16000.0
2012-12-19 10:20:00,69.29,69.44,69.21,69.41,28100.0,52.7593,52.8735,52.6984,52.8506,28100.0
2012-12-19 10:30:00,69.41,69.6,69.34,69.59,30800.0,52.8506,52.9953,52.7973,52.9877,30800.0
2012-12-19 10:40:00,69.58,69.64,69.52,69.63,59300.0,52.9801,53.0258,52.9344,53.0182,59300.0
2012-12-19 10:50:00,69.62,69.63,69.49,69.58,21400.0,53.0105,53.0182,52.9116,52.9801,21400.0
2012-12-19 11:00:00,69.57,69.6,69.5,69.56,30000.0,52.9725,52.9953,52.9192,52.9649,30000.0
2012-12-19 11:10:00,69.57,69.66,69.55,69.66,25200.0,52.9725,53.041,52.9572,53.041,25200.0
2012-12-19 11:20:00,69.67,69.68,69.47,69.47,19100.0,53.0486,53.0562,52.8963,52.8963,19100.0
2012-12-19 11:30:00,69.49,69.66,69.49,69.63,29400.0,52.9116,53.041,52.9116,53.0182,29400.0
2012-12-19 11:40:00,69.63,69.65,69.53,69.59,18700.0,53.0182,53.0334,52.942,52.9877,18700.0
2012-12-19 11:50:00,69.61,69.69,69.56,69.61,21100.0,53.0029,53.0638,52.9649,53.0029,21100.0
2012-12-19 12:00:00,69.61,69.65,69.54,69.54,34000.0,53.0029,53.0334,52.9496,52.9496,34000.0
2012-12-19 12:10:00,69.55,69.58,69.51,69.53,22100.0,52.9572,52.9801,52.9268,52.942,22100.0
2012-12-19 12:20:00,69.52,69.54,69.47,69.54,17100.0,52.9344,52.9496,52.8963,52.9496,17100.0
2012-12-19 12:30:00,69.53,69.58,69.49,69.57,17600.0,52.942,52.9801,52.9116,52.9725,17600.0
2012-12-19 12:40:00,69.59,69.67,69.57,69.66,16100.0,52.9877,53.0486,52.9725,53.041,16100.0
2012-12-19 12:50:00,69.67,69.71,69.6,69.6,24400.0,53.0486,53.0791,52.9953,52.9953,24400.0
2012-12-19 13:00:00,69.59,69.64,69.58,69.62,13500.0,52.9877,53.0258,52.9801,53.0105,13500.0
2012-12-19 13:10:00,69.6,69.63,69.47,69.51,10400.0,52.9953,53.0182,52.8963,52.9268,10400.0
2012-12-19 13:20:00,69.52,69.62,69.52,69.59,14900.0,52.9344,53.0105,52.9344,52.9877,14900.0
2012-12-19 13:30:00,69.57,69.61,69.51,69.52,11500.0,52.9725,53.0029,52.9268,52.9344,11500.0
2012-12-19 13:40:00,69.51,69.52,69.44,69.51,12800.0,52.9268,52.9344,52.8735,52.9268,12800.0
2012-12-19 13:50:00,69.51,69.63,69.51,69.62,27300.0,52.9268,53.0182,52.9268,53.0105,27300.0
2012-12-19 14:00:00,69.62,69.66,69.55,69.61,38700.0,53.0105,53.041,52.9572,53.0029,38700.0
2012-12-19 14:10:00,69.6,69.64,69.43,69.55,29900.0,52.9953,53.0258,52.8659,52.9572,29900.0
2012-12-19 14:20:00,69.58,69.65,69.57,69.63,22700.0,52.9801,53.0334,52.9725,53.0182,22700.0
2012-12-19 14:30:00,69.61,69.64,69.56,69.58,32700.0,53.0029,53.0258,52.9649,52.9801,32700.0
2012-12-19 14:40:00,69.6,69.62,69.55,69.61,37900.0,52.9953,53.0105,52.9572,53.0029,37900.0
2012-12-19 14:50:00,69.61,69.64,69.54,69.61,42200.0,53.0029,53.0258,52.9496,53.0029,42200.0
2012-12-19 15:00:00,69.62,69.64,69.58,69.61,55800.0,53.0105,53.0258,52.9801,53.0029,55800.0
2012-12-19 15:10:00,69.6,69.71,69.59,69.69,44100.0,52.9953,53.0791,52.9877,53.0638,44100.0
2012-12-19 15:20:00,69.69,69.73,69.67,69.7,62900.0,53.0638,53.0943,53.0486,53.0715,62900.0
2012-12-19 15:30:00,69.71,69.77,69.67,69.73,66300.0,53.0791,53.1248,53.0486,53.0943,66300.0
2012-12-19 15:40:00,69.71,69.76,69.63,69.67,99400.0,53.0791,53.1171,53.0182,53.0486,99400.0
2012-12-19 15:50:00,69.66,69.67,69.51,69.53,115800.0,53.041,53.0486,52.9268,52.942,115800.0
2012-12-20 09:30:00,69.61,69.86,69.26,69.42,43500.0,53.0029,53.1933,52.7364,52.8583,43500.0
2012-12-20 09:40:00,69.43,69.56,69.37,69.43,38100.0,52.8659,52.9649,52.8202,52.8659,38100.0
2012-12-20 09:50:00,69.44,69.52,69.26,69.32,117100.0,52.8735,52.9344,52.7364,52.7821,117100.0
2012-12-20 10:00:00,69.34,69.41,69.29,69.37,37900.0,52.7973,52.8506,52.7593,52.8202,37900.0
2012-12-20 10:10:00,69.36,69.4,69.29,69.38,63100.0,52.8126,52.843,52.7593,52.8278,63100.0
2012-12-20 10:20:00,69.39,69.4,69.26,69.34,43500.0,52.8354,52.843,52.7364,52.7973,43500.0
2012-12-20 10:30:00,69.34,69.56,69.31,69.5,100200.0,52.7973,52.9649,52.7745,52.9192,100200.0
2012-12-20 10:40:00,69.48,69.5,69.2,69.26,63100.0,52.9039,52.9192,52.6907,52.7364,63100.0
2012-12-20 10:50:00,69.24,69.26,69.17,69.23,43600.0,52.7212,52.7364,52.6679,52.7136,43600.0
2012-12-20 11:00:00,69.25,69.3,69.22,69.29,18200.0,52.7288,52.7669,52.706,52.7593,18200.0
2012-12-20 11:10:00,69.29,69.29,69.18,69.27,44100.0,52.7593,52.7593,52.6755,52.744,44100.0
2012-12-20 11:20:00,69.27,69.29,69.2,69.2,20100.0,52.744,52.7593,52.6907,52.6907,20100.0
2012-12-20 11:30:00,69.2,69.32,69.18,69.27,18100.0,52.6907,52.7821,52.6755,52.744,18100.0
2012-12-20 11:40:00,69.27,69.32,69.25,69.28,25300.0,52.744,52.7821,52.7288,52.7517,25300.0
2012-12-20 11:50:00,69.28,69.32,69.25,69.29,14000.0,52.7517,52.7821,52.7288,52.7593,14000.0
2012-12-20 12:00:00,69.3,69.39,69.27,69.37,19800.0,52.7669,52.8354,52.744,52.8202,19800.0
2012-12-20 12:10:00,69.38,69.43,69.37,69.42,24600.0,52.8278,52.8659,52.8202,52.8583,24600.0
2012-12-20 12:20:00,69.43,69.51,69.37,69.47,40900.0,52.8659,52.9268,52.8202,52.8963,40900.0
2012-12-20 12:30:00,69.48,69.56,69.48,69.52,21400.0,52.9039,52.9649,52.9039,52.9344,21400.0
2012-12-20 12:40:00,69.53,69.69,69.51,69.65,20600.0,52.942,53.0638,52.9268,53.0334,20600.0
2012-12-20 12:50:00,69.63,69.72,69.62,69.72,22800.0,53.0182,53.0867,53.0105,53.0867,22800.0
2012-12-20 13:00:00,69.71,69.78,69.67,69.78,31400.0,53.0791,53.1324,53.0486,53.1324,31400.0
2012-12-20 13:10:00,69.78,69.81,69.69,69.7,23800.0,53.1324,53.1552,53.0638,53.0715,23800.0
2012-12-20 13:20:00,69.71,69.8,69.68,69.79,17400.0,53.0791,53.1476,53.0562,53.14,17400.0
2012-12-20 13:30:00,69.77,69.95,69.74,69.92,38600.0,53.1248,53.2618,53.1019,53.239,38600.0
2012-12-20 13:40:00,69.94,70.0,69.86,69.98,51200.0,53.2542,53.2999,53.1933,53.2847,51200.0
2012-12-20 13:50:00,69.99,70.06,69.98,70.04,80600.0,53.2923,53.3456,53.2847,53.3303,80600.0
2012-12-20 14:00:00,70.03,70.05,70.01,70.04,22200.0,53.3227,53.338,53.3075,53.3303,22200.0
2012-12-20 14:10:00,70.03,70.15,70.0,70.11,41300.0,53.3227,53.4141,53.2999,53.3836,41300.0
2012-12-20 14:20:00,70.11,70.14,70.06,70.11,30400.0,53.3836,53.4065,53.3456,53.3836,30400.0
2012-12-20 14:30:00,70.11,70.18,70.1,70.18,29100.0,53.3836,53.4369,53.376,53.4369,29100.0
2012-12-20 14:40:00,70.18,70.21,70.13,70.17,25200.0,53.4369,53.4598,53.3989,53.4293,25200.0
2012-12-20 14:50:00,70.2,70.28,70.18,70.24,42300.0,53.4522,53.5131,53.4369,53.4826,42300.0
2012-12-20 15:00:00,70.23,70.24,70.15,70.21,42100.0,53.475,53.4826,53.4141,53.4598,42100.0
2012-12-20 15:10:00,70.21,70.22,70.03,70.03,22100.0,53.4598,53.4674,53.3227,53.3227,22100.0
2012-12-20 15:20:00,70.02,70.06,69.96,69.98,21200.0,53.3151,53.3456,53.2694,53.2847,21200.0
2012-12-20 15:30:00,69.98,70.12,69.98,70.12,23000.0,53.2847,53.3913,53.2847,53.3913,23000.0
2012-12-20 15:40:00,70.1,70.17,70.08,70.11,66200.0,53.376,53.4293,53.3608,53.3836,66200.0
2012-12-20 15:50:00,70.12,70.27,70.05,70.27,104700.0,53.3913,53.5055,53.338,53.5055,104700.0
2012-12-21 09:30:00,69.34,69.84,69.31,69.74,727000.0,52.7973,53.1781,52.7745,53.1019,727000.0
2012-12-21 09:40:00,69.77,69.92,69.57,69.75,34600.0,53.1248,53.239,52.9725,53.1095,34600.0
2012-12-21 09:50:00,69.73,70.01,69.72,70.0,67200.0,53.0943,53.3075,53.0867,53.2999,67200.0
2012-12-21 10:00:00,70.01,70.03,69.84,70.0,78600.0,53.3075,53.3227,53.1781,53.2999,78600.0
2012-12-21 10:10:00,69.99,70.02,69.75,69.8,83200.0,53.2923,53.3151,53.1095,53.1476,83200.0
2012-12-21 10:20:00,69.79,70.0,69.77,69.98,58200.0,53.14,53.2999,53.1248,53.2847,58200.0
2012-12-21 10:30:00,69.98,70.0,69.88,69.91,66200.0,53.2847,53.2999,53.2085,53.2314,66200.0
2012-12-21 10:40:00,69.91,69.99,69.88,69.92,30900.0,53.2314,53.2923,53.2085,53.239,30900.0
2012-12-21 10:50:00,69.94,69.94,69.83,69.84,63200.0,53.2542,53.2542,53.1704,53.1781,63200.0
2012-12-21 11:00:00,69.83,69.83,69.52,69.6,36300.0,53.1704,53.1704,52.9344,52.9953,36300.0
2012-12-21 11:10:00,69.59,69.7,69.58,69.64,55500.0,52.9877,53.0715,52.9801,53.0258,55500.0
2012-12-21 11:20:00,69.65,69.82,69.63,69.78,31600.0,53.0334,53.1628,53.0182,53.1324,31600.0
2012-12-21 11:30:00,69.8,69.83,69.61,69.65,46800.0,53.1476,53.1704,53.0029,53.0334,46800.0
2012-12-21 11:40:00,69.66,69.8,69.62,69.8,28000.0,53.041,53.1476,53.0105,53.1476,28000.0
2012-12-21 11:50:00,69.8,69.97,69.8,69.96,23100.0,53.1476,53.277,53.1476,53.2694,23100.0
2012-12-21 12:00:00,69.97,70.07,69.71,69.74,82600.0,53.277,53.3532,53.0791,53.1019,82600.0
2012-12-21 12:10:00,69.76,69.76,69.64,69.73,29800.0,53.1171,53.1171,53.0258,53.0943,29800.0
2012-12-21 12:20:00,69.73,69.77,69.65,69.75,26200.0,53.0943,53.1248,53.0334,53.1095,26200.0
2012-12-21 12:30:00,69.76,69.91,69.74,69.88,45600.0,53.1171,53.2314,53.1019,53.2085,45600.0
2012-12-21 12:40:00,69.87,70.05,69.87,70.05,32200.0,53.2009,53.338,53.2009,53.338,32200.0
2012-12-21 12:50:00,70.05,70.19,70.04,70.19,39400.0,53.338,53.4446,53.3303,53.4446,39400.0
2012-12-21 13:00:00,70.18,70.24,70.08,70.08,29200.0,53.4369,53.4826,53.3608,53.3608,29200.0
2012-12-21 13:10:00,70.07,70.08,69.89,69.93,24600.0,53.3532,53.3608,53.2161,53.2466,24600.0
2012-12-21 13:20:00,69.92,70.03,69.91,70.03,23300.0,53.239,53.3227,53.2314,53.3227,23300.0
2012-12-21 13:30:00,70.03,70.04,69.94,69.99,17300.0,53.3227,53.3303,53.2542,53.2923,17300.0
2012-12-21 13:40:00,70.01,70.09,69.97,70.07,18500.0,53.3075,53.3684,53.277,53.3532,18500.0
2012-12-21 13:50:00,70.06,70.14,70.05,70.12,14500.0,53.3456,53.4065,53.338,53.3913,14500.0
2012-12-21 14:00:00,70.12,70.2,70.07,70.09,27600.0,53.3913,53.4522,53.3532,53.3684,27600.0
2012-12-21 14:10:00,70.1,70.12,69.95,69.97,46200.0,53.376,53.3913,53.2618,53.277,46200.0
2012-12-21 14:20:00,69.97,70.03,69.9,70.02,31200.0,53.277,53.3227,53.2237,53.3151,31200.0
2012-12-21 14:30:00,70.01,70.19,69.98,70.15,49700.0,53.3075,53.4446,53.2847,53.4141,49700.0
2012-12-21 14:40:00,70.15,70.16,70.05,70.1,32400.0,53.4141,53.4217,53.338,53.376,32400.0
2012-12-21 14:50:00,70.12,70.14,70.04,70.05,26000.0,53.3913,53.4065,53.3303,53.338,26000.0
2012-12-21 15:00:00,70.05,70.13,70.05,70.06,43700.0,53.338,53.3989,53.338,53.3456,43700.0
2012-12-21 15:10:00,70.04,70.07,69.94,70.07,54100.0,53.3303,53.3532,53.2542,53.3532,54100.0
2012-12-21 15:20:00,70.06,70.23,70.05,70.23,59300.0,53.3456,53.475,53.338,53.475,59300.0
2012-12-21 15:30:00,70.23,70.38,70.21,70.37,87700.0,53.475,53.5892,53.4598,53.5816,87700.0
2012-12-21 15:40:00,70.39,70.41,70.27,70.3,100300.0,53.5968,53.6121,53.5055,53.5283,100300.0
2012-12-21 15:50:00,70.29,70.43,70.29,70.41,164600.0,53.5207,53.6273,53.5207,53.6121,164600.0
2012-12-24 09:30:00,70.59,70.59,69.23,69.58,110400.0,53.7491,53.7491,52.7136,52.9801,110400.0
2012-12-24 09:40:00,69.6,69.65,69.54,69.54,25100.0,52.9953,53.0334,52.9496,52.9496,25100.0
2012-12-24 09:50:00,69.55,69.61,69.49,69.51,50400.0,52.9572,53.0029,52.9116,52.9268,50400.0
2012-12-24 10:00:00,69.52,69.59,69.51,69.54,30000.0,52.9344,52.9877,52.9268,52.9496,30000.0
2012-12-24 10:10:00,69.52,69.57,69.49,69.51,55300.0,52.9344,52.9725,52.9116,52.9268,55300.0
2012-12-24 10:20:00,69.51,69.52,69.48,69.51,48400.0,52.9268,52.9344,52.9039,52.9268,48400.0
2012-12-24 10:30:00,69.51,69.55,69.44,69.48,21400.0,52.9268,52.9572,52.8735,52.9039,21400.0
2012-12-24 10:40:00,69.48,69.48,69.41,69.44,24600.0,52.9039,52.9039,52.8506,52.8735,24600.0
2012-12-24 10:50:00,69.44,69.48,69.34,69.35,45000.0,52.8735,52.9039,52.7973,52.805,45000.0
2012-12-24 11:00:00,69.35,69.35,69.09,69.12,55300.0,52.805,52.805,52.607,52.6298,55300.0
2012-12-24 11:10:00,69.11,69.11,68.94,68.95,74200.0,52.6222,52.6222,52.4928,52.5004,74200.0
2012-12-24 11:20:00,68.95,69.18,68.94,69.18,35300.0,52.5004,52.6755,52.4928,52.6755,35300.0
2012-12-24 11:30:00,69.19,69.28,69.19,69.27,16300.0,52.6831,52.7517,52.6831,52.744,16300.0
2012-12-24 11:40:00,69.27,69.33,69.26,69.32,13700.0,52.744,52.7897,52.7364,52.7821,13700.0
2012-12-24 11:50:00,69.31,69.44,69.31,69.4,20300.0,52.7745,52.8735,52.7745,52.843,20300.0
2012-12-24 12:00:00,69.4,69.47,69.39,69.42,18700.0,52.843,52.8963,52.8354,52.8583,18700.0
2012-12-24 12:10:00,69.41,69.42,69.31,69.31,37000.0,52.8506,52.8583,52.7745,52.7745,37000.0
2012-12-24 12:20:00,69.31,69.38,69.3,69.31,23700.0,52.7745,52.8278,52.7669,52.7745,23700.0
2012-12-24 12:30:00,69.31,69.41,69.29,69.41,29500.0,52.7745,52.8506,52.7593,52.8506,29500.0
2012-12-24 12:40:00,69.42,69.44,69.39,69.43,25200.0,52.8583,52.8735,52.8354,52.8659,25200.0
2012-12-24 12:50:00,69.43,69.5,69.4,69.46,57200.0,52.8659,52.9192,52.843,52.8887,57200.0
2012-12-26 09:30:00,69.61,69.75,69.36,69.73,43900.0,53.0029,53.1095,52.8126,53.0943,43900.0
2012-12-26 09:40:00,69.73,69.83,69.67,69.78,29000.0,53.0943,53.1704,53.0486,53.1324,29000.0
2012-12-26 09:50:00,69.78,69.87,69.78,69.86,30300.0,53.1324,53.2009,53.1324,53.1933,30300.0
2012-12-26 10:00:00,69.87,70.0,69.87,69.98,60000.0,53.2009,53.2999,53.2009,53.2847,60000.0
2012-12-26 10:10:00,69.98,70.19,69.97,70.03,42800.0,53.2847,53.4446,53.277,53.3227,42800.0
2012-12-26 10:20:00,70.02,70.05,69.88,69.95,11200.0,53.3151,53.338,53.2085,53.2618,11200.0
2012-12-26 10:30:00,69.95,70.01,69.78,69.8,12200.0,53.2618,53.3075,53.1324,53.1476,12200.0
2012-12-26 10:40:00,69.8,69.95,69.78,69.78,10900.0,53.1476,53.2618,53.1324,53.1324,10900.0
2012-12-26 10:50:00,69.77,69.8,69.66,69.68,12400.0,53.1248,53.1476,53.041,53.0562,12400.0
2012-12-26 11:00:00,69.68,69.7,69.44,69.44,18700.0,53.0562,53.0715,52.8735,52.8735,18700.0
2012-12-26 11:10:00,69.43,69.57,69.35,69.52,20600.0,52.8659,52.9725,52.805,52.9344,20600.0
2012-12-26 11:20:00,69.5,69.5,69.26,69.26,16500.0,52.9192,52.9192,52.7364,52.7364,16500.0
2012-12-26 11:30:00,69.26,69.31,69.16,69.16,15800.0,52.7364,52.7745,52.6603,52.6603,15800.0
2012-12-26 11:40:00,69.15,69.17,69.13,69.16,16600.0,52.6527,52.6679,52.6374,52.6603,16600.0
2012-12-26 11:50:00,69.15,69.21,69.14,69.18,8900.0,52.6527,52.6984,52.6451,52.6755,8900.0
2012-12-26 12:00:00,69.2,69.21,69.15,69.15,8600.0,52.6907,52.6984,52.6527,52.6527,8600.0
2012-12-26 12:10:00,69.16,69.21,69.1,69.13,8700.0,52.6603,52.6984,52.6146,52.6374,8700.0
2012-12-26 12:20:00,69.14,69.15,69.09,69.12,10400.0,52.6451,52.6527,52.607,52.6298,10400.0
2012-12-26 12:30:00,69.13,69.18,69.09,69.11,12800.0,52.6374,52.6755,52.607,52.6222,12800.0
2012-12-26 12:40:00,69.11,69.17,69.09,69.16,8500.0,52.6222,52.6679,52.607,52.6603,8500.0
2012-12-26 12:50:00,69.16,69.25,69.13,69.19,11300.0,52.6603,52.7288,52.6374,52.6831,11300.0
2012-12-26 13:00:00,69.19,69.19,69.12,69.12,11600.0,52.6831,52.6831,52.6298,52.6298,11600.0
2012-12-26 13:10:00,69.13,69.18,69.1,69.16,15200.0,52.6374,52.6755,52.6146,52.6603,15200.0
2012-12-26 13:20:00,69.16,69.19,69.14,69.18,7500.0,52.6603,52.6831,52.6451,52.6755,7500.0
2012-12-26 13:30:00,69.17,69.21,69.15,69.16,13000.0,52.6679,52.6984,52.6527,52.6603,13000.0
2012-12-26 13:40:00,69.16,69.18,69.12,69.12,6900.0,52.6603,52.6755,52.6298,52.6298,6900.0
2012-12-26 13:50:00,69.1,69.11,69.05,69.07,12200.0,52.6146,52.6222,52.5765,52.5918,12200.0
2012-12-26 14:00:00,69.07,69.19,69.07,69.11,23200.0,52.5918,52.6831,52.5918,52.6222,23200.0
2012-12-26 14:10:00,69.11,69.2,69.1,69.19,16400.0,52.6222,52.6907,52.6146,52.6831,16400.0
2012-12-26 14:20:00,69.18,69.18,69.1,69.1,15100.0,52.6755,52.6755,52.6146,52.6146,15100.0
2012-12-26 14:30:00,69.11,69.17,69.07,69.15,10900.0,52.6222,52.6679,52.5918,52.6527,10900.0
2012-12-26 14:40:00,69.17,69.21,69.1,69.19,15000.0,52.6679,52.6984,52.6146,52.6831,15000.0
2012-12-26 14:50:00,69.19,69.35,69.16,69.31,20800.0,52.6831,52.805,52.6603,52.7745,20800.0
2012-12-26 15:00:00,69.31,69.37,69.26,69.33,13900.0,52.7745,52.8202,52.7364,52.7897,13900.0
2012-12-26 15:10:00,69.34,69.35,69.25,69.28,19400.0,52.7973,52.805,52.7288,52.7517,19400.0
2012-12-26 15:20:00,69.27,69.3,69.19,69.26,23900.0,52.744,52.7669,52.6831,52.7364,23900.0
2012-12-26 15:30:00,69.25,69.25,69.19,69.19,24300.0,52.7288,52.7288,52.6831,52.6831,24300.0
2012-12-26 15:40:00,69.19,69.19,69.04,69.05,34800.0,52.6831,52.6831,52.5689,52.5765,34800.0
2012-12-26 15:50:00,69.05,69.07,69.01,69.05,88200.0,52.5765,52.5918,52.5461,52.5765,88200.0
2012-12-27 09:30:00,69.14,69.25,69.05,69.17,31200.0,52.6451,52.7288,52.5765,52.6679,31200.0
2012-12-27 09:40:00,69.22,69.47,69.22,69.36,10400.0,52.706,52.8963,52.706,52.8126,10400.0
2012-12-27 09:50:00,69.32,69.34,69.23,69.23,14500.0,52.7821,52.7973,52.7136,52.7136,14500.0
2012-12-27 10:00:00,69.22,69.22,68.9,68.98,24700.0,52.706,52.706,52.4623,52.5232,24700.0
2012-12-27 10:10:00,68.99,68.99,68.47,68.5,48300.0,52.5308,52.5308,52.1349,52.1577,48300.0
2012-12-27 10:20:00,68.47,68.55,68.23,68.43,63600.0,52.1349,52.1958,51.9522,52.1044,63600.0
2012-12-27 10:30:00,68.43,68.44,68.28,68.37,56200.0,52.1044,52.1121,51.9902,52.0588,56200.0
2012-12-27 10:40:00,68.35,68.76,68.34,68.73,23400.0,52.0435,52.3557,52.0359,52.3329,23400.0
2012-12-27 10:50:00,68.74,68.75,68.4,68.45,16100.0,52.3405,52.3481,52.0816,52.1197,16100.0
2012-12-27 11:00:00,68.47,68.6,68.41,68.47,21900.0,52.1349,52.2339,52.0892,52.1349,21900.0
2012-12-27 11:10:00,68.44,68.48,68.33,68.41,19500.0,52.1121,52.1425,52.0283,52.0892,19500.0
2012-12-27 11:20:00,68.4,68.55,68.38,68.51,13600.0,52.0816,52.1958,52.0664,52.1654,13600.0
2012-12-27 11:30:00,68.5,68.68,68.49,68.62,31900.0,52.1577,52.2948,52.1501,52.2491,31900.0
2012-12-27 11:40:00,68.63,68.7,68.63,68.65,11500.0,52.2567,52.31,52.2567,52.272,11500.0
2012-12-27 11:50:00,68.67,68.68,68.61,68.66,10000.0,52.2872,52.2948,52.2415,52.2796,10000.0
2012-12-27 12:00:00,68.65,68.65,68.46,68.46,16600.0,52.272,52.272,52.1273,52.1273,16600.0
2012-12-27 12:10:00,68.46,68.56,68.46,68.47,11700.0,52.1273,52.2034,52.1273,52.1349,11700.0
2012-12-27 12:20:00,68.5,68.51,68.42,68.44,11400.0,52.1577,52.1654,52.0968,52.1121,11400.0
2012-12-27 12:30:00,68.43,68.44,68.21,68.28,25200.0,52.1044,52.1121,51.9369,51.9902,25200.0
2012-12-27 12:40:00,68.27,68.38,68.25,68.36,12400.0,51.9826,52.0664,51.9674,52.0511,12400.0
2012-12-27 12:50:00,68.36,68.47,68.31,68.47,14500.0,52.0511,52.1349,52.0131,52.1349,14500.0
2012-12-27 13:00:00,68.47,68.58,68.45,68.56,14900.0,52.1349,52.2187,52.1197,52.2034,14900.0
2012-12-27 13:10:00,68.57,68.67,68.52,68.59,7000.0,52.211,52.2872,52.173,52.2263,7000.0
2012-12-27 13:20:00,68.59,68.61,68.42,68.47,10600.0,52.2263,52.2415,52.0968,52.1349,10600.0
2012-12-27 13:30:00,68.48,68.62,68.48,68.53,12100.0,52.1425,52.2491,52.1425,52.1806,12100.0
2012-12-27 13:40:00,68.52,68.59,68.49,68.55,13300.0,52.173,52.2263,52.1501,52.1958,13300.0
2012-12-27 13:50:00,68.52,68.6,68.4,68.43,31000.0,52.173,52.2339,52.0816,52.1044,31000.0
2012-12-27 14:00:00,68.45,68.49,68.39,68.41,36500.0,52.1197,52.1501,52.074,52.0892,36500.0
2012-12-27 14:10:00,68.41,68.52,68.4,68.51,19400.0,52.0892,52.173,52.0816,52.1654,19400.0
2012-12-27 14:20:00,68.51,68.52,68.38,68.4,17500.0,52.1654,52.173,52.0664,52.0816,17500.0
2012-12-27 14:30:00,68.4,68.45,68.4,68.43,10700.0,52.0816,52.1197,52.0816,52.1044,10700.0
2012-12-27 14:40:00,68.44,68.81,68.43,68.7,30700.0,52.1121,52.3938,52.1044,52.31,30700.0
2012-12-27 14:50:00,68.72,68.77,68.59,68.7,25500.0,52.3253,52.3633,52.2263,52.31,25500.0
2012-12-27 15:00:00,68.7,68.84,68.65,68.82,32100.0,52.31,52.4166,52.272,52.4014,32100.0
2012-12-27 15:10:00,68.84,68.86,68.76,68.81,14800.0,52.4166,52.4319,52.3557,52.3938,14800.0
2012-12-27 15:20:00,68.83,68.98,68.82,68.92,35300.0,52.409,52.5232,52.4014,52.4775,35300.0
2012-12-27 15:30:00,68.93,69.02,68.92,68.97,35300.0,52.4852,52.5537,52.4775,52.5156,35300.0
2012-12-27 15:40:00,68.97,69.1,68.96,68.97,45200.0,52.5156,52.6146,52.508,52.5156,45200.0
2012-12-27 15:50:00,68.97,69.16,68.93,69.01,76200.0,52.5156,52.6603,52.4852,52.5461,76200.0
2012-12-28 09:30:00,68.54,68.54,68.13,68.13,26300.0,52.1882,52.1882,51.876,51.876,26300.0
2012-12-28 09:40:00,68.1,68.3,68.1,68.16,26700.0,51.8532,52.0055,51.8532,51.8989,26700.0
2012-12-28 09:50:00,68.17,68.51,68.17,68.51,26900.0,51.9065,52.1654,51.9065,52.1654,26900.0
2012-12-28 10:00:00,68.5,68.5,68.25,68.27,23500.0,52.1577,52.1577,51.9674,51.9826,23500.0
2012-12-28 10:10:00,68.28,68.5,68.18,68.49,23000.0,51.9902,52.1577,51.9141,52.1501,23000.0
2012-12-28 10:20:00,68.48,68.55,68.44,68.47,22800.0,52.1425,52.1958,52.1121,52.1349,22800.0
2012-12-28 10:30:00,68.46,68.55,68.42,68.42,18400.0,52.1273,52.1958,52.0968,52.0968,18400.0
2012-12-28 10:40:00,68.42,68.79,68.41,68.71,32600.0,52.0968,52.3786,52.0892,52.3176,32600.0
2012-12-28 10:50:00,68.67,68.69,68.57,68.59,13300.0,52.2872,52.3024,52.211,52.2263,13300.0
2012-12-28 11:00:00,68.61,68.64,68.53,68.53,15000.0,52.2415,52.2643,52.1806,52.1806,15000.0
2012-12-28 11:10:00,68.52,68.57,68.47,68.57,10500.0,52.173,52.211,52.1349,52.211,10500.0
2012-12-28 11:20:00,68.58,68.6,68.47,68.47,12400.0,52.2187,52.2339,52.1349,52.1349,12400.0
2012-12-28 11:30:00,68.45,68.54,68.45,68.51,15800.0,52.1197,52.1882,52.1197,52.1654,15800.0
2012-12-28 11:40:00,68.5,68.59,68.48,68.55,11400.0,52.1577,52.2263,52.1425,52.1958,11400.0
2012-12-28 11:50:00,68.56,68.58,68.53,68.57,5400.0,52.2034,52.2187,52.1806,52.211,5400.0
2012-12-28 12:00:00,68.58,68.67,68.58,68.63,11700.0,52.2187,52.2872,52.2187,52.2567,11700.0
2012-12-28 12:10:00,68.61,68.73,68.6,68.72,8400.0,52.2415,52.3329,52.2339,52.3253,8400.0
2012-12-28 12:20:00,68.73,68.77,68.66,68.71,6300.0,52.3329,52.3633,52.2796,52.3176,6300.0
2012-12-28 12:30:00,68.71,68.77,68.71,68.75,8500.0,52.3176,52.3633,52.3176,52.3481,8500.0
2012-12-28 12:40:00,68.75,68.75,68.67,68.71,16400.0,52.3481,52.3481,52.2872,52.3176,16400.0
2012-12-28 12:50:00,68.71,68.71,68.58,68.62,4500.0,52.3176,52.3176,52.2187,52.2491,4500.0
2012-12-28 13:00:00,68.61,68.67,68.56,68.67,11900.0,52.2415,52.2872,52.2034,52.2872,11900.0
2012-12-28 13:10:00,68.68,68.68,68.62,68.65,12600.0,52.2948,52.2948,52.2491,52.272,12600.0
2012-12-28 13:20:00,68.65,68.66,68.57,68.57,9600.0,52.272,52.2796,52.211,52.211,9600.0
2012-12-28 13:30:00,68.59,68.63,68.58,68.62,6600.0,52.2263,52.2567,52.2187,52.2491,6600.0
2012-12-28 13:40:00,68.6,68.64,68.54,68.54,6100.0,52.2339,52.2643,52.1882,52.1882,6100.0
2012-12-28 13:50:00,68.54,68.56,68.45,68.5,14000.0,52.1882,52.2034,52.1197,52.1577,14000.0
2012-12-28 14:00:00,68.5,68.5,68.34,68.39,27900.0,52.1577,52.1577,52.0359,52.074,27900.0
2012-12-28 14:10:00,68.38,68.38,68.32,68.35,9200.0,52.0664,52.0664,52.0207,52.0435,9200.0
2012-12-28 14:20:00,68.35,68.42,68.32,68.36,12700.0,52.0435,52.0968,52.0207,52.0511,12700.0
2012-12-28 14:30:00,68.36,68.41,68.36,68.37,15000.0,52.0511,52.0892,52.0511,52.0588,15000.0
2012-12-28 14:40:00,68.37,68.4,68.34,68.34,18300.0,52.0588,52.0816,52.0359,52.0359,18300.0
2012-12-28 14:50:00,68.34,68.35,68.27,68.27,9900.0,52.0359,52.0435,51.9826,51.9826,9900.0
2012-12-28 15:00:00,68.27,68.32,68.27,68.29,19800.0,51.9826,52.0207,51.9826,51.9978,19800.0
2012-12-28 15:10:00,68.28,68.35,68.21,68.34,19200.0,51.9902,52.0435,51.9369,52.0359,19200.0
2012-12-28 15:20:00,68.34,68.36,68.24,68.26,25500.0,52.0359,52.0511,51.9598,51.975,25500.0
2012-12-28 15:30:00,68.27,68.38,68.04,68.1,75600.0,51.9826,52.0664,51.8075,51.8532,75600.0
2012-12-28 15:40:00,68.11,68.18,67.92,67.95,98300.0,51.8608,51.9141,51.7161,51.739,98300.0
2012-12-28 15:50:00,67.94,68.01,67.84,67.87,133100.0,51.7313,51.7846,51.6552,51.678,133100.0
2012-12-31 09:30:00,67.5,67.75,67.38,67.68,77300.0,51.3963,51.5867,51.3049,51.5334,77300.0
2012-12-31 09:40:00,67.66,67.78,67.14,67.16,30300.0,51.5181,51.6095,51.1222,51.1374,30300.0
2012-12-31 09:50:00,67.16,67.69,67.16,67.55,44600.0,51.1374,51.541,51.1374,51.4344,44600.0
2012-12-31 10:00:00,67.57,67.85,67.49,67.8,50500.0,51.4496,51.6628,51.3887,51.6247,50500.0
2012-12-31 10:10:00,67.8,67.89,67.69,67.69,29400.0,51.6247,51.6933,51.541,51.541,29400.0
2012-12-31 10:20:00,67.69,67.93,67.63,67.78,32800.0,51.541,51.7237,51.4953,51.6095,32800.0
2012-12-31 10:30:00,67.77,68.03,67.75,68.0,34700.0,51.6019,51.7999,51.5867,51.777,34700.0
2012-12-31 10:40:00,67.98,68.03,67.74,67.76,21600.0,51.7618,51.7999,51.5791,51.5943,21600.0
2012-12-31 10:50:00,67.77,68.02,67.77,67.88,36400.0,51.6019,51.7923,51.6019,51.6857,36400.0
2012-12-31 11:00:00,67.88,68.17,67.87,68.04,30400.0,51.6857,51.9065,51.678,51.8075,30400.0
2012-12-31 11:10:00,68.04,68.2,68.02,68.13,20200.0,51.8075,51.9293,51.7923,51.876,20200.0
2012-12-31 11:20:00,68.15,68.2,68.02,68.02,19700.0,51.8912,51.9293,51.7923,51.7923,19700.0
2012-12-31 11:30:00,68.03,68.13,68.01,68.04,19700.0,51.7999,51.876,51.7846,51.8075,19700.0
2012-12-31 11:40:00,68.03,68.11,68.03,68.06,20300.0,51.7999,51.8608,51.7999,51.8227,20300.0
2012-12-31 11:50:00,68.05,68.06,68.0,68.04,13600.0,51.8151,51.8227,51.777,51.8075,13600.0
2012-12-31 12:00:00,68.05,68.13,68.03,68.04,27800.0,51.8151,51.876,51.7999,51.8075,27800.0
2012-12-31 12:10:00,68.03,68.09,68.03,68.06,22400.0,51.7999,51.8456,51.7999,51.8227,22400.0
2012-12-31 12:20:00,68.06,68.13,68.04,68.12,11200.0,51.8227,51.876,51.8075,51.8684,11200.0
2012-12-31 12:30:00,68.13,68.14,68.06,68.12,15100.0,51.876,51.8836,51.8227,51.8684,15100.0
2012-12-31 12:40:00,68.12,68.56,68.12,68.51,54600.0,51.8684,52.2034,51.8684,52.1654,54600.0
2012-12-31 12:50:00,68.52,68.55,68.26,68.36,26000.0,52.173,52.1958,51.975,52.0511,26000.0
2012-12-31 13:00:00,68.35,68.4,68.29,68.32,26600.0,52.0435,52.0816,51.9978,52.0207,26600.0
2012-12-31 13:10:00,68.37,68.59,68.33,68.44,37000.0,52.0588,52.2263,52.0283,52.1121,37000.0
2012-12-31 13:20:00,68.42,68.55,68.39,68.4,27800.0,52.0968,52.1958,52.074,52.0816,27800.0
2012-12-31 13:30:00,68.37,68.44,68.27,68.42,31500.0,52.0588,52.1121,51.9826,52.0968,31500.0
2012-12-31 13:40:00,68.4,68.61,68.14,68.16,67500.0,52.0816,52.2415,51.8836,51.8989,67500.0
2012-12-31 13:50:00,68.17,68.37,68.01,68.34,49700.0,51.9065,52.0588,51.7846,52.0359,49700.0
2012-12-31 14:00:00,68.34,68.45,68.24,68.44,13500.0,52.0359,52.1197,51.9598,52.1121,13500.0
2012-12-31 14:10:00,68.43,68.54,68.37,68.51,19600.0,52.1044,52.1882,52.0588,52.1654,19600.0
2012-12-31 14:20:00,68.51,68.66,68.48,68.61,17300.0,52.1654,52.2796,52.1425,52.2415,17300.0
2012-12-31 14:30:00,68.62,68.69,68.54,68.58,21100.0,52.2491,52.3024,52.1882,52.2187,21100.0
2012-12-31 14:40:00,68.6,68.85,68.57,68.84,19800.0,52.2339,52.4242,52.211,52.4166,19800.0
2012-12-31 14:50:00,68.82,69.16,68.77,69.1,51600.0,52.4014,52.6603,52.3633,52.6146,51600.0
2012-12-31 15:00:00,69.11,69.22,69.03,69.11,30300.0,52.6222,52.706,52.5613,52.6222,30300.0
2012-12-31 15:10:00,69.1,69.1,68.85,68.88,22700.0,52.6146,52.6146,52.4242,52.4471,22700.0
2012-12-31 15:20:00,68.91,68.95,68.72,68.82,35100.0,52.4699,52.5004,52.3253,52.4014,35100.0
2012-12-31 15:30:00,68.83,68.98,68.83,68.97,32700.0,52.409,52.5232,52.409,52.5156,32700.0
2012-12-31 15:40:00,68.96,69.19,68.92,69.19,54200.0,52.508,52.6831,52.4775,52.6831,54200.0
2012-12-31 15:50:00,69.19,69.31,69.11,69.27,127000.0,52.6831,52.7745,52.6222,52.744,127000.0
2013-01-02 09:30:00,70.67,70.97,70.67,70.84,101400.0,53.81,54.0385,53.81,53.9395,101400.0
2013-01-02 09:40:00,70.88,71.04,70.71,71.04,58100.0,53.9699,54.0918,53.8405,54.0918,58100.0
2013-01-02 09:50:00,71.01,71.07,70.91,70.92,39400.0,54.0689,54.1146,53.9928,54.0004,39400.0
2013-01-02 10:00:00,70.95,71.01,70.79,70.81,62000.0,54.0232,54.0689,53.9014,53.9166,62000.0
2013-01-02 10:10:00,70.8,70.83,70.49,70.49,69500.0,53.909,53.9319,53.673,53.673,69500.0
2013-01-02 10:20:00,70.48,70.71,70.48,70.67,35700.0,53.6654,53.8405,53.6654,53.81,35700.0
2013-01-02 10:30:00,70.67,70.71,70.56,70.56,27400.0,53.81,53.8405,53.7263,53.7263,27400.0
2013-01-02 10:40:00,70.55,70.62,70.53,70.61,28600.0,53.7187,53.772,53.7034,53.7644,28600.0
2013-01-02 10:50:00,70.6,70.71,70.36,70.42,41500.0,53.7567,53.8405,53.574,53.6197,41500.0
2013-01-02 11:00:00,70.43,70.64,70.42,70.53,45200.0,53.6273,53.7872,53.6197,53.7034,45200.0
2013-01-02 11:10:00,70.53,70.66,70.5,70.65,34800.0,53.7034,53.8024,53.6806,53.7948,34800.0
2013-01-02 11:20:00,70.65,70.66,70.25,70.35,43800.0,53.7948,53.8024,53.4902,53.5664,43800.0
2013-01-02 11:30:00,70.36,70.51,70.31,70.4,31900.0,53.574,53.6882,53.5359,53.6045,31900.0
2013-01-02 11:40:00,70.39,70.46,70.36,70.37,20400.0,53.5968,53.6501,53.574,53.5816,20400.0
2013-01-02 11:50:00,70.36,70.42,70.24,70.29,24500.0,53.574,53.6197,53.4826,53.5207,24500.0
2013-01-02 12:00:00,70.28,70.48,70.28,70.45,32800.0,53.5131,53.6654,53.5131,53.6425,32800.0
2013-01-02 12:10:00,70.46,70.54,70.42,70.5,20100.0,53.6501,53.7111,53.6197,53.6806,20100.0
2013-01-02 12:20:00,70.5,70.55,70.47,70.54,33200.0,53.6806,53.7187,53.6578,53.7111,33200.0
2013-01-02 12:30:00,70.55,70.61,70.53,70.59,32200.0,53.7187,53.7644,53.7034,53.7491,32200.0
2013-01-02 12:40:00,70.6,70.6,70.5,70.51,29500.0,53.7567,53.7567,53.6806,53.6882,29500.0
2013-01-02 12:50:00,70.52,70.65,70.51,70.6,35300.0,53.6958,53.7948,53.6882,53.7567,35300.0
2013-01-02 13:00:00,70.61,70.75,70.61,70.7,50100.0,53.7644,53.871,53.7644,53.8329,50100.0
2013-01-02 13:10:00,70.7,70.73,70.59,70.61,26500.0,53.8329,53.8557,53.7491,53.7644,26500.0
2013-01-02 13:20:00,70.61,70.66,70.52,70.65,47500.0,53.7644,53.8024,53.6958,53.7948,47500.0
2013-01-02 13:30:00,70.65,70.75,70.64,70.65,26700.0,53.7948,53.871,53.7872,53.7948,26700.0
2013-01-02 13:40:00,70.66,70.67,70.55,70.59,32500.0,53.8024,53.81,53.7187,53.7491,32500.0
2013-01-02 13:50:00,70.58,70.66,70.57,70.63,35500.0,53.7415,53.8024,53.7339,53.7796,35500.0
2013-01-02 14:00:00,70.61,70.67,70.55,70.58,27700.0,53.7644,53.81,53.7187,53.7415,27700.0
2013-01-02 14:10:00,70.58,70.68,70.58,70.66,30000.0,53.7415,53.8177,53.7415,53.8024,30000.0
2013-01-02 14:20:00,70.66,70.75,70.66,70.74,33000.0,53.8024,53.871,53.8024,53.8633,33000.0
2013-01-02 14:30:00,70.73,70.75,70.61,70.62,19200.0,53.8557,53.871,53.7644,53.772,19200.0
2013-01-02 14:40:00,70.6,70.63,70.53,70.58,30800.0,53.7567,53.7796,53.7034,53.7415,30800.0
2013-01-02 14:50:00,70.59,70.59,70.53,70.53,30900.0,53.7491,53.7491,53.7034,53.7034,30900.0
2013-01-02 15:00:00,70.53,70.63,70.53,70.61,43900.0,53.7034,53.7796,53.7034,53.7644,43900.0
2013-01-02 15:10:00,70.6,70.62,70.53,70.59,30700.0,53.7567,53.772,53.7034,53.7491,30700.0
2013-01-02 15:20:00,70.58,70.68,70.52,70.61,71500.0,53.7415,53.8177,53.6958,53.7644,71500.0
2013-01-02 15:30:00,70.59,70.84,70.58,70.83,54100.0,53.7491,53.9395,53.7415,53.9319,54100.0
2013-01-02 15:40:00,70.83,70.97,70.82,70.89,112600.0,53.9319,54.0385,53.9243,53.9776,112600.0
2013-01-02 15:50:00,70.88,71.21,70.84,71.2,220200.0,53.9699,54.2212,53.9395,54.2136,220200.0
2013-01-03 09:30:00,71.12,71.21,70.59,71.15,77900.0,54.1527,54.2212,53.7491,54.1755,77900.0
2013-01-03 09:40:00,71.17,71.21,71.06,71.14,37500.0,54.1908,54.2212,54.107,54.1679,37500.0
2013-01-03 09:50:00,71.13,71.25,71.03,71.23,33300.0,54.1603,54.2517,54.0842,54.2364,33300.0
2013-01-03 10:00:00,71.22,71.38,71.22,71.26,32500.0,54.2288,54.3507,54.2288,54.2593,32500.0
2013-01-03 10:10:00,71.26,71.27,71.0,71.01,20100.0,54.2593,54.2669,54.0613,54.0689,20100.0
2013-01-03 10:20:00,70.97,71.17,70.97,71.17,30900.0,54.0385,54.1908,54.0385,54.1908,30900.0
2013-01-03 10:30:00,71.16,71.26,71.01,71.02,32400.0,54.1831,54.2593,54.0689,54.0765,32400.0
2013-01-03 10:40:00,71.04,71.06,70.99,71.02,34000.0,54.0918,54.107,54.0537,54.0765,34000.0
2013-01-03 10:50:00,71.0,71.11,70.95,71.08,39500.0,54.0613,54.1451,54.0232,54.1222,39500.0
2013-01-03 11:00:00,71.07,71.21,71.05,71.2,31300.0,54.1146,54.2212,54.0994,54.2136,31300.0
2013-01-03 11:10:00,71.2,71.26,71.15,71.17,22800.0,54.2136,54.2593,54.1755,54.1908,22800.0
2013-01-03 11:20:00,71.17,71.28,71.17,71.21,23000.0,54.1908,54.2745,54.1908,54.2212,23000.0
2013-01-03 11:30:00,71.23,71.32,71.21,71.29,42700.0,54.2364,54.305,54.2212,54.2821,42700.0
2013-01-03 11:40:00,71.28,71.34,71.25,71.32,24700.0,54.2745,54.3202,54.2517,54.305,24700.0
2013-01-03 11:50:00,71.33,71.42,71.26,71.4,33300.0,54.3126,54.3811,54.2593,54.3659,33300.0
2013-01-03 12:00:00,71.39,71.65,71.39,71.63,50700.0,54.3583,54.5562,54.3583,54.541,50700.0
2013-01-03 12:10:00,71.64,71.64,71.58,71.61,23800.0,54.5486,54.5486,54.5029,54.5258,23800.0
2013-01-03 12:20:00,71.6,71.7,71.59,71.68,26900.0,54.5182,54.5943,54.5106,54.5791,26900.0
2013-01-03 12:30:00,71.67,71.7,71.6,71.66,26300.0,54.5715,54.5943,54.5182,54.5639,26300.0
2013-01-03 12:40:00,71.65,71.71,71.58,71.69,29100.0,54.5562,54.6019,54.5029,54.5867,29100.0
2013-01-03 12:50:00,71.69,71.72,71.66,71.7,26400.0,54.5867,54.6095,54.5639,54.5943,26400.0
2013-01-03 13:00:00,71.71,71.75,71.63,71.73,37100.0,54.6019,54.6324,54.541,54.6172,37100.0
2013-01-03 13:10:00,71.73,71.73,71.65,71.69,21100.0,54.6172,54.6172,54.5562,54.5867,21100.0
2013-01-03 13:20:00,71.69,71.7,71.56,71.57,59000.0,54.5867,54.5943,54.4877,54.4953,59000.0
2013-01-03 13:30:00,71.58,71.62,71.52,71.58,22300.0,54.5029,54.5334,54.4573,54.5029,22300.0
2013-01-03 13:40:00,71.57,71.63,71.46,71.52,21400.0,54.4953,54.541,54.4116,54.4573,21400.0
2013-01-03 13:50:00,71.52,71.65,71.52,71.65,23200.0,54.4573,54.5562,54.4573,54.5562,23200.0
2013-01-03 14:00:00,71.65,71.67,71.54,71.59,89500.0,54.5562,54.5715,54.4725,54.5106,89500.0
2013-01-03 14:10:00,71.57,71.64,71.47,71.59,27800.0,54.4953,54.5486,54.4192,54.5106,27800.0
2013-01-03 14:20:00,71.6,71.69,71.6,71.65,40800.0,54.5182,54.5867,54.5182,54.5562,40800.0
2013-01-03 14:30:00,71.64,71.64,71.57,71.59,56400.0,54.5486,54.5486,54.4953,54.5106,56400.0
2013-01-03 14:40:00,71.59,71.65,71.58,71.61,44600.0,54.5106,54.5562,54.5029,54.5258,44600.0
2013-01-03 14:50:00,71.6,71.65,71.59,71.6,28500.0,54.5182,54.5562,54.5106,54.5182,28500.0
2013-01-03 15:00:00,71.6,71.62,71.43,71.46,60400.0,54.5182,54.5334,54.3887,54.4116,60400.0
2013-01-03 15:10:00,71.48,71.53,71.37,71.37,30100.0,54.4268,54.4649,54.343,54.343,30100.0
2013-01-03 15:20:00,71.37,71.39,71.2,71.34,47000.0,54.343,54.3583,54.2136,54.3202,47000.0
2013-01-03 15:30:00,71.36,71.36,71.23,71.33,52200.0,54.3354,54.3354,54.2364,54.3126,52200.0
2013-01-03 15:40:00,71.34,71.49,71.31,71.48,58300.0,54.3202,54.4344,54.2974,54.4268,58300.0
2013-01-03 15:50:00,71.47,71.49,71.32,71.48,122100.0,54.4192,54.4344,54.305,54.4268,122100.0
2013-01-04 09:30:00,71.65,71.66,71.25,71.27,54900.0,54.5562,54.5639,54.2517,54.2669,54900.0
2013-01-04 09:40:00,71.27,71.53,71.27,71.46,29500.0,54.2669,54.4649,54.2669,54.4116,29500.0
2013-01-04 09:50:00,71.45,71.59,71.41,71.45,38400.0,54.404,54.5106,54.3735,54.404,38400.0
2013-01-04 10:00:00,71.45,71.57,71.4,71.44,117800.0,54.404,54.4953,54.3659,54.3963,117800.0
2013-01-04 10:10:00,71.42,71.49,71.35,71.4,81000.0,54.3811,54.4344,54.3278,54.3659,81000.0
2013-01-04 10:20:00,71.39,71.47,71.3,71.4,140700.0,54.3583,54.4192,54.2897,54.3659,140700.0
2013-01-04 10:30:00,71.39,71.42,71.29,71.3,36000.0,54.3583,54.3811,54.2821,54.2897,36000.0
2013-01-04 10:40:00,71.31,71.32,71.09,71.2,20100.0,54.2974,54.305,54.1298,54.2136,20100.0
2013-01-04 10:50:00,71.19,71.25,71.19,71.22,12500.0,54.206,54.2517,54.206,54.2288,12500.0
2013-01-04 11:00:00,71.24,71.33,71.23,71.3,21000.0,54.2441,54.3126,54.2364,54.2897,21000.0
2013-01-04 11:10:00,71.29,71.36,71.29,71.36,23900.0,54.2821,54.3354,54.2821,54.3354,23900.0
2013-01-04 11:20:00,71.35,71.42,71.33,71.38,47700.0,54.3278,54.3811,54.3126,54.3507,47700.0
2013-01-04 11:30:00,71.35,71.4,71.33,71.38,14000.0,54.3278,54.3659,54.3126,54.3507,14000.0
2013-01-04 11:40:00,71.39,71.41,71.36,71.38,47500.0,54.3583,54.3735,54.3354,54.3507,47500.0
2013-01-04 11:50:00,71.38,71.43,71.32,71.34,58400.0,54.3507,54.3887,54.305,54.3202,58400.0
2013-01-04 12:00:00,71.31,71.39,71.29,71.39,51800.0,54.2974,54.3583,54.2821,54.3583,51800.0
2013-01-04 12:10:00,71.38,71.44,71.34,71.34,30000.0,54.3507,54.3963,54.3202,54.3202,30000.0
2013-01-04 12:20:00,71.35,71.36,71.18,71.21,80300.0,54.3278,54.3354,54.1984,54.2212,80300.0
2013-01-04 12:30:00,71.22,71.39,71.21,71.39,74200.0,54.2288,54.3583,54.2212,54.3583,74200.0
2013-01-04 12:40:00,71.39,71.42,71.38,71.4,34200.0,54.3583,54.3811,54.3507,54.3659,34200.0
2013-01-04 12:50:00,71.39,71.4,71.31,71.38,27600.0,54.3583,54.3659,54.2974,54.3507,27600.0
2013-01-04 13:00:00,71.39,71.39,71.29,71.32,19900.0,54.3583,54.3583,54.2821,54.305,19900.0
2013-01-04 13:10:00,71.31,71.37,71.31,71.36,11000.0,54.2974,54.343,54.2974,54.3354,11000.0
2013-01-04 13:20:00,71.36,71.4,71.32,71.38,18500.0,54.3354,54.3659,54.305,54.3507,18500.0
2013-01-04 13:30:00,71.38,71.4,71.34,71.39,28600.0,54.3507,54.3659,54.3202,54.3583,28600.0
2013-01-04 13:40:00,71.38,71.39,71.18,71.23,46800.0,54.3507,54.3583,54.1984,54.2364,46800.0
2013-01-04 13:50:00,71.22,71.24,71.08,71.24,28000.0,54.2288,54.2441,54.1222,54.2441,28000.0
2013-01-04 14:00:00,71.25,71.27,71.13,71.14,49500.0,54.2517,54.2669,54.1603,54.1679,49500.0
2013-01-04 14:10:00,71.15,71.19,71.14,71.15,32200.0,54.1755,54.206,54.1679,54.1755,32200.0
2013-01-04 14:20:00,71.15,71.29,71.15,71.25,23900.0,54.1755,54.2821,54.1755,54.2517,23900.0
2013-01-04 14:30:00,71.27,71.29,71.22,71.24,46800.0,54.2669,54.2821,54.2288,54.2441,46800.0
2013-01-04 14:40:00,71.24,71.25,71.19,71.2,46600.0,54.2441,54.2517,54.206,54.2136,46600.0
2013-01-04 14:50:00,71.21,71.22,71.16,71.2,37700.0,54.2212,54.2288,54.1831,54.2136,37700.0
2013-01-04 15:00:00,71.21,71.22,71.14,71.15,52200.0,54.2212,54.2288,54.1679,54.1755,52200.0
2013-01-04 15:10:00,71.16,71.23,71.13,71.17,43300.0,54.1831,54.2364,54.1603,54.1908,43300.0
2013-01-04 15:20:00,71.17,71.24,71.12,71.22,96500.0,54.1908,54.2441,54.1527,54.2288,96500.0
2013-01-04 15:30:00,71.22,71.28,71.19,71.22,106900.0,54.2288,54.2745,54.206,54.2288,106900.0
2013-01-04 15:40:00,71.22,71.25,71.1,71.23,178400.0,54.2288,54.2517,54.1375,54.2364,178400.0
2013-01-04 15:50:00,71.23,71.25,71.0,71.06,374200.0,54.2364,54.2517,54.0613,54.107,374200.0
2013-01-07 09:30:00,70.78,71.5,70.76,71.38,95700.0,53.8938,54.442,53.8786,54.3507,95700.0
2013-01-07 09:40:00,71.38,71.47,71.2,71.2,38300.0,54.3507,54.4192,54.2136,54.2136,38300.0
2013-01-07 09:50:00,71.23,71.28,71.1,71.26,31500.0,54.2364,54.2745,54.1375,54.2593,31500.0
2013-01-07 10:00:00,71.23,71.42,71.19,71.35,31500.0,54.2364,54.3811,54.206,54.3278,31500.0
2013-01-07 10:10:00,71.35,71.48,71.3,71.48,39100.0,54.3278,54.4268,54.2897,54.4268,39100.0
2013-01-07 10:20:00,71.48,71.5,71.41,71.43,45000.0,54.4268,54.442,54.3735,54.3887,45000.0
2013-01-07 10:30:00,71.44,71.44,71.37,71.4,40300.0,54.3963,54.3963,54.343,54.3659,40300.0
2013-01-07 10:40:00,71.42,71.52,71.37,71.52,29600.0,54.3811,54.4573,54.343,54.4573,29600.0
2013-01-07 10:50:00,71.51,71.54,71.39,71.46,27200.0,54.4496,54.4725,54.3583,54.4116,27200.0
2013-01-07 11:00:00,71.46,71.48,71.28,71.28,36700.0,54.4116,54.4268,54.2745,54.2745,36700.0
2013-01-07 11:10:00,71.28,71.3,71.22,71.29,20500.0,54.2745,54.2897,54.2288,54.2821,20500.0
2013-01-07 11:20:00,71.29,71.37,71.26,71.32,17600.0,54.2821,54.343,54.2593,54.305,17600.0
2013-01-07 11:30:00,71.32,71.34,71.12,71.13,15700.0,54.305,54.3202,54.1527,54.1603,15700.0
2013-01-07 11:40:00,71.13,71.17,71.1,71.12,13000.0,54.1603,54.1908,54.1375,54.1527,13000.0
2013-01-07 11:50:00,71.13,71.25,71.11,71.15,24500.0,54.1603,54.2517,54.1451,54.1755,24500.0
2013-01-07 12:00:00,71.15,71.22,71.13,71.15,20600.0,54.1755,54.2288,54.1603,54.1755,20600.0
2013-01-07 12:10:00,71.16,71.16,71.11,71.15,13600.0,54.1831,54.1831,54.1451,54.1755,13600.0
2013-01-07 12:20:00,71.14,71.14,71.04,71.12,27800.0,54.1679,54.1679,54.0918,54.1527,27800.0
2013-01-07 12:30:00,71.14,71.22,71.11,71.14,26000.0,54.1679,54.2288,54.1451,54.1679,26000.0
2013-01-07 12:40:00,71.12,71.19,71.12,71.19,20000.0,54.1527,54.206,54.1527,54.206,20000.0
2013-01-07 12:50:00,71.19,71.26,71.16,71.22,45800.0,54.206,54.2593,54.1831,54.2288,45800.0
2013-01-07 13:00:00,71.23,71.27,71.19,71.25,38100.0,54.2364,54.2669,54.206,54.2517,38100.0
2013-01-07 13:10:00,71.26,71.27,71.22,71.27,29800.0,54.2593,54.2669,54.2288,54.2669,29800.0
2013-01-07 13:20:00,71.27,71.41,71.27,71.4,29600.0,54.2669,54.3735,54.2669,54.3659,29600.0
2013-01-07 13:30:00,71.4,71.54,71.39,71.49,39700.0,54.3659,54.4725,54.3583,54.4344,39700.0
2013-01-07 13:40:00,71.51,71.53,71.48,71.51,26300.0,54.4496,54.4649,54.4268,54.4496,26300.0
2013-01-07 13:50:00,71.52,71.52,71.39,71.46,51900.0,54.4573,54.4573,54.3583,54.4116,51900.0
2013-01-07 14:00:00,71.45,71.58,71.44,71.57,30000.0,54.404,54.5029,54.3963,54.4953,30000.0
2013-01-07 14:10:00,71.57,71.59,71.53,71.56,44900.0,54.4953,54.5106,54.4649,54.4877,44900.0
2013-01-07 14:20:00,71.56,71.71,71.56,71.7,33200.0,54.4877,54.6019,54.4877,54.5943,33200.0
2013-01-07 14:30:00,71.7,71.83,71.69,71.79,62600.0,54.5943,54.6933,54.5867,54.6628,62600.0
2013-01-07 14:40:00,71.79,71.88,71.79,71.88,60700.0,54.6628,54.7314,54.6628,54.7314,60700.0
2013-01-07 14:50:00,71.88,71.93,71.86,71.93,49300.0,54.7314,54.7694,54.7161,54.7694,49300.0
2013-01-07 15:00:00,71.92,71.95,71.88,71.94,45600.0,54.7618,54.7847,54.7314,54.7771,45600.0
2013-01-07 15:10:00,71.94,72.01,71.91,72.0,81700.0,54.7771,54.8304,54.7542,54.8227,81700.0
2013-01-07 15:20:00,72.0,72.01,71.96,71.98,65900.0,54.8227,54.8304,54.7923,54.8075,65900.0
2013-01-07 15:30:00,71.98,71.99,71.81,71.81,61700.0,54.8075,54.8151,54.6781,54.6781,61700.0
2013-01-07 15:40:00,71.81,71.85,71.78,71.78,90600.0,54.6781,54.7085,54.6552,54.6552,90600.0
2013-01-07 15:50:00,71.78,71.87,71.76,71.85,309200.0,54.6552,54.7238,54.64,54.7085,309200.0
2013-01-08 09:30:00,71.5,71.68,71.13,71.5,64400.0,54.442,54.5791,54.1603,54.442,64400.0
2013-01-08 09:40:00,71.48,71.54,71.17,71.19,93400.0,54.4268,54.4725,54.1908,54.206,93400.0
2013-01-08 09:50:00,71.2,71.2,70.89,70.89,50300.0,54.2136,54.2136,53.9776,53.9776,50300.0
2013-01-08 10:00:00,70.87,70.89,70.79,70.84,49200.0,53.9623,53.9776,53.9014,53.9395,49200.0
2013-01-08 10:10:00,70.86,71.03,70.84,70.91,69700.0,53.9547,54.0842,53.9395,53.9928,69700.0
2013-01-08 10:20:00,70.93,70.96,70.87,70.95,30400.0,54.008,54.0309,53.9623,54.0232,30400.0
2013-01-08 10:30:00,70.95,70.98,70.9,70.91,26000.0,54.0232,54.0461,53.9852,53.9928,26000.0
2013-01-08 10:40:00,70.91,70.97,70.88,70.97,18900.0,53.9928,54.0385,53.9699,54.0385,18900.0
2013-01-08 10:50:00,70.98,71.13,70.98,71.11,34500.0,54.0461,54.1603,54.0461,54.1451,34500.0
2013-01-08 11:00:00,71.11,71.21,71.05,71.06,42800.0,54.1451,54.2212,54.0994,54.107,42800.0
2013-01-08 11:10:00,71.05,71.12,71.0,71.0,17100.0,54.0994,54.1527,54.0613,54.0613,17100.0
2013-01-08 11:20:00,71.0,71.03,70.97,71.02,28100.0,54.0613,54.0842,54.0385,54.0765,28100.0
2013-01-08 11:30:00,71.03,71.04,70.92,70.98,23100.0,54.0842,54.0918,54.0004,54.0461,23100.0
2013-01-08 11:40:00,70.97,70.98,70.84,70.85,26500.0,54.0385,54.0461,53.9395,53.9471,26500.0
2013-01-08 11:50:00,70.85,70.86,70.76,70.78,27500.0,53.9471,53.9547,53.8786,53.8938,27500.0
2013-01-08 12:00:00,70.79,70.79,70.72,70.73,19100.0,53.9014,53.9014,53.8481,53.8557,19100.0
2013-01-08 12:10:00,70.73,70.77,70.66,70.67,19200.0,53.8557,53.8862,53.8024,53.81,19200.0
2013-01-08 12:20:00,70.67,70.76,70.66,70.68,22400.0,53.81,53.8786,53.8024,53.8177,22400.0
2013-01-08 12:30:00,70.68,70.69,70.57,70.57,19700.0,53.8177,53.8253,53.7339,53.7339,19700.0
2013-01-08 12:40:00,70.57,70.6,70.5,70.5,21400.0,53.7339,53.7567,53.6806,53.6806,21400.0
2013-01-08 12:50:00,70.5,70.51,70.3,70.35,46000.0,53.6806,53.6882,53.5283,53.5664,46000.0
2013-01-08 13:00:00,70.36,70.49,70.35,70.47,28600.0,53.574,53.673,53.5664,53.6578,28600.0
2013-01-08 13:10:00,70.46,70.51,70.42,70.47,29800.0,53.6501,53.6882,53.6197,53.6578,29800.0
2013-01-08 13:20:00,70.47,70.49,70.35,70.38,28700.0,53.6578,53.673,53.5664,53.5892,28700.0
2013-01-08 13:30:00,70.37,70.43,70.37,70.42,17900.0,53.5816,53.6273,53.5816,53.6197,17900.0
2013-01-08 13:40:00,70.42,70.43,70.39,70.4,27600.0,53.6197,53.6273,53.5968,53.6045,27600.0
2013-01-08 13:50:00,70.4,70.47,70.4,70.46,29800.0,53.6045,53.6578,53.6045,53.6501,29800.0
2013-01-08 14:00:00,70.46,70.53,70.45,70.51,20400.0,53.6501,53.7034,53.6425,53.6882,20400.0
2013-01-08 14:10:00,70.51,70.53,70.45,70.45,23200.0,53.6882,53.7034,53.6425,53.6425,23200.0
2013-01-08 14:20:00,70.44,70.52,70.41,70.52,21400.0,53.6349,53.6958,53.6121,53.6958,21400.0
2013-01-08 14:30:00,70.53,70.53,70.41,70.42,33800.0,53.7034,53.7034,53.6121,53.6197,33800.0
2013-01-08 14:40:00,70.44,70.44,70.34,70.37,24000.0,53.6349,53.6349,53.5588,53.5816,24000.0
2013-01-08 14:50:00,70.37,70.37,70.28,70.28,32100.0,53.5816,53.5816,53.5131,53.5131,32100.0
2013-01-08 15:00:00,70.29,70.43,70.29,70.43,43500.0,53.5207,53.6273,53.5207,53.6273,43500.0
2013-01-08 15:10:00,70.43,70.53,70.42,70.53,46100.0,53.6273,53.7034,53.6197,53.7034,46100.0
2013-01-08 15:20:00,70.53,70.57,70.52,70.54,47200.0,53.7034,53.7339,53.6958,53.7111,47200.0
2013-01-08 15:30:00,70.55,70.58,70.42,70.42,62300.0,53.7187,53.7415,53.6197,53.6197,62300.0
2013-01-08 15:40:00,70.42,70.42,70.33,70.35,92900.0,53.6197,53.6197,53.5512,53.5664,92900.0
2013-01-08 15:50:00,70.35,70.47,70.34,70.43,189800.0,53.5664,53.6578,53.5588,53.6273,189800.0
2013-01-09 09:30:00,70.53,70.58,70.21,70.25,87900.0,53.7034,53.7415,53.4598,53.4902,87900.0
2013-01-09 09:40:00,70.24,70.51,70.24,70.42,41200.0,53.4826,53.6882,53.4826,53.6197,41200.0
2013-01-09 09:50:00,70.43,70.66,70.38,70.64,23200.0,53.6273,53.8024,53.5892,53.7872,23200.0
2013-01-09 10:00:00,70.64,70.87,70.63,70.83,17800.0,53.7872,53.9623,53.7796,53.9319,17800.0
2013-01-09 10:10:00,70.83,70.96,70.83,70.91,26000.0,53.9319,54.0309,53.9319,53.9928,26000.0
2013-01-09 10:20:00,70.9,70.96,70.82,70.84,20700.0,53.9852,54.0309,53.9243,53.9395,20700.0
2013-01-09 10:30:00,70.84,70.85,70.74,70.76,18400.0,53.9395,53.9471,53.8633,53.8786,18400.0
2013-01-09 10:40:00,70.77,70.8,70.66,70.74,58600.0,53.8862,53.909,53.8024,53.8633,58600.0
2013-01-09 10:50:00,70.77,70.8,70.73,70.74,18300.0,53.8862,53.909,53.8557,53.8633,18300.0
2013-01-09 11:00:00,70.75,70.77,70.59,70.68,32800.0,53.871,53.8862,53.7491,53.8177,32800.0
2013-01-09 11:10:00,70.68,70.72,70.54,70.64,32400.0,53.8177,53.8481,53.7111,53.7872,32400.0
2013-01-09 11:20:00,70.64,70.77,70.62,70.77,12600.0,53.7872,53.8862,53.772,53.8862,12600.0
2013-01-09 11:30:00,70.78,70.87,70.78,70.8,17600.0,53.8938,53.9623,53.8938,53.909,17600.0
2013-01-09 11:40:00,70.8,70.82,70.77,70.78,16900.0,53.909,53.9243,53.8862,53.8938,16900.0
2013-01-09 11:50:00,70.8,70.83,70.74,70.82,14200.0,53.909,53.9319,53.8633,53.9243,14200.0
2013-01-09 12:00:00,70.85,70.86,70.82,70.85,10100.0,53.9471,53.9547,53.9243,53.9471,10100.0
2013-01-09 12:10:00,70.84,70.85,70.72,70.75,8700.0,53.9395,53.9471,53.8481,53.871,8700.0
2013-01-09 12:20:00,70.74,70.75,70.71,70.72,12000.0,53.8633,53.871,53.8405,53.8481,12000.0
2013-01-09 12:30:00,70.72,70.75,70.65,70.66,18700.0,53.8481,53.871,53.7948,53.8024,18700.0
2013-01-09 12:40:00,70.67,70.68,70.54,70.61,14200.0,53.81,53.8177,53.7111,53.7644,14200.0
2013-01-09 12:50:00,70.61,70.67,70.54,70.67,10500.0,53.7644,53.81,53.7111,53.81,10500.0
2013-01-09 13:00:00,70.67,70.68,70.55,70.58,18900.0,53.81,53.8177,53.7187,53.7415,18900.0
2013-01-09 13:10:00,70.58,70.59,70.52,70.56,18600.0,53.7415,53.7491,53.6958,53.7263,18600.0
2013-01-09 13:20:00,70.55,70.55,70.47,70.51,52700.0,53.7187,53.7187,53.6578,53.6882,52700.0
2013-01-09 13:30:00,70.51,70.55,70.46,70.53,24100.0,53.6882,53.7187,53.6501,53.7034,24100.0
2013-01-09 13:40:00,70.54,70.59,70.5,70.57,24300.0,53.7111,53.7491,53.6806,53.7339,24300.0
2013-01-09 13:50:00,70.56,70.56,70.49,70.5,21900.0,53.7263,53.7263,53.673,53.6806,21900.0
2013-01-09 14:00:00,70.5,70.61,70.49,70.61,22500.0,53.6806,53.7644,53.673,53.7644,22500.0
2013-01-09 14:10:00,70.6,70.75,70.6,70.73,23600.0,53.7567,53.871,53.7567,53.8557,23600.0
2013-01-09 14:20:00,70.73,70.74,70.68,70.7,20600.0,53.8557,53.8633,53.8177,53.8329,20600.0
2013-01-09 14:30:00,70.7,70.71,70.6,70.62,21900.0,53.8329,53.8405,53.7567,53.772,21900.0
2013-01-09 14:40:00,70.61,70.63,70.53,70.54,42400.0,53.7644,53.7796,53.7034,53.7111,42400.0
2013-01-09 14:50:00,70.53,70.59,70.44,70.58,47000.0,53.7034,53.7491,53.6349,53.7415,47000.0
2013-01-09 15:00:00,70.58,70.65,70.54,70.6,32400.0,53.7415,53.7948,53.7111,53.7567,32400.0
2013-01-09 15:10:00,70.61,70.7,70.58,70.64,62200.0,53.7644,53.8329,53.7415,53.7872,62200.0
2013-01-09 15:20:00,70.64,70.73,70.64,70.7,22500.0,53.7872,53.8557,53.7872,53.8329,22500.0
2013-01-09 15:30:00,70.69,70.7,70.61,70.62,61300.0,53.8253,53.8329,53.7644,53.772,61300.0
2013-01-09 15:40:00,70.63,70.66,70.59,70.61,42700.0,53.7796,53.8024,53.7491,53.7644,42700.0
2013-01-09 15:50:00,70.6,70.69,70.6,70.67,185500.0,53.7567,53.8253,53.7567,53.81,185500.0
2013-01-10 09:30:00,71.03,71.28,70.96,71.16,40300.0,54.0842,54.2745,54.0309,54.1831,40300.0
2013-01-10 09:40:00,71.15,71.45,71.09,71.31,56500.0,54.1755,54.404,54.1298,54.2974,56500.0
2013-01-10 09:50:00,71.35,71.43,71.29,71.37,20000.0,54.3278,54.3887,54.2821,54.343,20000.0
2013-01-10 10:00:00,71.35,71.37,71.08,71.2,19800.0,54.3278,54.343,54.1222,54.2136,19800.0
2013-01-10 10:10:00,71.21,71.26,71.05,71.14,23400.0,54.2212,54.2593,54.0994,54.1679,23400.0
2013-01-10 10:20:00,71.17,71.17,71.04,71.07,20600.0,54.1908,54.1908,54.0918,54.1146,20600.0
2013-01-10 10:30:00,71.06,71.16,70.92,71.12,36600.0,54.107,54.1831,54.0004,54.1527,36600.0
2013-01-10 10:40:00,71.11,71.28,71.09,71.28,31000.0,54.1451,54.2745,54.1298,54.2745,31000.0
2013-01-10 10:50:00,71.27,71.36,71.22,71.25,16800.0,54.2669,54.3354,54.2288,54.2517,16800.0
2013-01-10 11:00:00,71.2,71.33,71.16,71.26,12100.0,54.2136,54.3126,54.1831,54.2593,12100.0
2013-01-10 11:10:00,71.26,71.3,71.16,71.22,18800.0,54.2593,54.2897,54.1831,54.2288,18800.0
2013-01-10 11:20:00,71.22,71.28,71.21,71.25,12300.0,54.2288,54.2745,54.2212,54.2517,12300.0
2013-01-10 11:30:00,71.26,71.35,71.23,71.35,19600.0,54.2593,54.3278,54.2364,54.3278,19600.0
2013-01-10 11:40:00,71.35,71.48,71.33,71.48,27600.0,54.3278,54.4268,54.3126,54.4268,27600.0
2013-01-10 11:50:00,71.47,71.5,71.45,71.5,35000.0,54.4192,54.442,54.404,54.442,35000.0
2013-01-10 12:00:00,71.48,71.5,71.45,71.49,23600.0,54.4268,54.442,54.404,54.4344,23600.0
2013-01-10 12:10:00,71.49,71.53,71.41,71.42,20400.0,54.4344,54.4649,54.3735,54.3811,20400.0
2013-01-10 12:20:00,71.43,71.46,71.32,71.36,22700.0,54.3887,54.4116,54.305,54.3354,22700.0
2013-01-10 12:30:00,71.36,71.38,71.32,71.36,12600.0,54.3354,54.3507,54.305,54.3354,12600.0
2013-01-10 12:40:00,71.34,71.38,71.33,71.34,15800.0,54.3202,54.3507,54.3126,54.3202,15800.0
2013-01-10 12:50:00,71.35,71.41,71.26,71.41,21200.0,54.3278,54.3735,54.2593,54.3735,21200.0
2013-01-10 13:00:00,71.41,71.48,71.36,71.36,17300.0,54.3735,54.4268,54.3354,54.3354,17300.0
2013-01-10 13:10:00,71.36,71.38,71.34,71.34,19400.0,54.3354,54.3507,54.3202,54.3202,19400.0
2013-01-10 13:20:00,71.34,71.4,71.3,71.3,20800.0,54.3202,54.3659,54.2897,54.2897,20800.0
2013-01-10 13:30:00,71.29,71.39,71.28,71.39,11800.0,54.2821,54.3583,54.2745,54.3583,11800.0
2013-01-10 13:40:00,71.4,71.42,71.38,71.38,10500.0,54.3659,54.3811,54.3507,54.3507,10500.0
2013-01-10 13:50:00,71.4,71.4,71.32,71.33,21800.0,54.3659,54.3659,54.305,54.3126,21800.0
2013-01-10 14:00:00,71.32,71.37,71.3,71.35,17600.0,54.305,54.343,54.2897,54.3278,17600.0
2013-01-10 14:10:00,71.35,71.38,71.29,71.38,18000.0,54.3278,54.3507,54.2821,54.3507,18000.0
2013-01-10 14:20:00,71.38,71.4,71.31,71.36,12500.0,54.3507,54.3659,54.2974,54.3354,12500.0
2013-01-10 14:30:00,71.35,71.39,71.34,71.38,12400.0,54.3278,54.3583,54.3202,54.3507,12400.0
2013-01-10 14:40:00,71.38,71.47,71.32,71.42,16800.0,54.3507,54.4192,54.305,54.3811,16800.0
2013-01-10 14:50:00,71.43,71.51,71.42,71.44,19300.0,54.3887,54.4496,54.3811,54.3963,19300.0
2013-01-10 15:00:00,71.45,71.53,71.44,71.46,26400.0,54.404,54.4649,54.3963,54.4116,26400.0
2013-01-10 15:10:00,71.46,71.56,71.46,71.52,20800.0,54.4116,54.4877,54.4116,54.4573,20800.0
2013-01-10 15:20:00,71.51,71.56,71.5,71.56,27600.0,54.4496,54.4877,54.442,54.4877,27600.0
2013-01-10 15:30:00,71.56,71.56,71.46,71.49,44400.0,54.4877,54.4877,54.4116,54.4344,44400.0
2013-01-10 15:40:00,71.49,71.6,71.48,71.57,68400.0,54.4344,54.5182,54.4268,54.4953,68400.0
2013-01-10 15:50:00,71.56,71.64,71.52,71.64,133000.0,54.4877,54.5486,54.4573,54.5486,133000.0
2013-01-11 09:30:00,71.61,71.93,71.46,71.46,54200.0,54.5258,54.7694,54.4116,54.4116,54200.0
2013-01-11 09:40:00,71.51,71.6,71.39,71.42,31200.0,54.4496,54.5182,54.3583,54.3811,31200.0
2013-01-11 09:50:00,71.41,71.43,71.27,71.3,14900.0,54.3735,54.3887,54.2669,54.2897,14900.0
2013-01-11 10:00:00,71.3,71.48,71.21,71.39,18000.0,54.2897,54.4268,54.2212,54.3583,18000.0
2013-01-11 10:10:00,71.39,71.46,71.19,71.25,26900.0,54.3583,54.4116,54.206,54.2517,26900.0
2013-01-11 10:20:00,71.25,71.3,71.21,71.22,31600.0,54.2517,54.2897,54.2212,54.2288,31600.0
2013-01-11 10:30:00,71.21,71.25,71.14,71.19,27000.0,54.2212,54.2517,54.1679,54.206,27000.0
2013-01-11 10:40:00,71.2,71.22,71.18,71.22,13300.0,54.2136,54.2288,54.1984,54.2288,13300.0
2013-01-11 10:50:00,71.22,71.25,71.15,71.21,22600.0,54.2288,54.2517,54.1755,54.2212,22600.0
2013-01-11 11:00:00,71.22,71.25,71.17,71.22,18000.0,54.2288,54.2517,54.1908,54.2288,18000.0
2013-01-11 11:10:00,71.21,71.22,71.17,71.2,9400.0,54.2212,54.2288,54.1908,54.2136,9400.0
2013-01-11 11:20:00,71.18,71.2,71.03,71.04,21100.0,54.1984,54.2136,54.0842,54.0918,21100.0
2013-01-11 11:30:00,71.04,71.11,71.02,71.06,30100.0,54.0918,54.1451,54.0765,54.107,30100.0
2013-01-11 11:40:00,71.08,71.08,71.05,71.07,7900.0,54.1222,54.1222,54.0994,54.1146,7900.0
2013-01-11 11:50:00,71.07,71.2,71.07,71.18,11300.0,54.1146,54.2136,54.1146,54.1984,11300.0
2013-01-11 12:00:00,71.19,71.25,71.17,71.22,18500.0,54.206,54.2517,54.1908,54.2288,18500.0
2013-01-11 12:10:00,71.19,71.2,71.15,71.18,16900.0,54.206,54.2136,54.1755,54.1984,16900.0
2013-01-11 12:20:00,71.18,71.18,71.08,71.11,29300.0,54.1984,54.1984,54.1222,54.1451,29300.0
2013-01-11 12:30:00,71.11,71.12,70.99,71.0,34100.0,54.1451,54.1527,54.0537,54.0613,34100.0
2013-01-11 12:40:00,71.01,71.04,70.98,71.01,48400.0,54.0689,54.0918,54.0461,54.0689,48400.0
2013-01-11 12:50:00,71.02,71.02,70.98,71.01,46500.0,54.0765,54.0765,54.0461,54.0689,46500.0
2013-01-11 13:00:00,71.02,71.02,70.98,70.99,46100.0,54.0765,54.0765,54.0461,54.0537,46100.0
2013-01-11 13:10:00,71.0,71.01,70.98,71.0,21000.0,54.0613,54.0689,54.0461,54.0613,21000.0
2013-01-11 13:20:00,71.0,71.01,70.95,70.96,20800.0,54.0613,54.0689,54.0232,54.0309,20800.0
2013-01-11 13:30:00,70.96,71.01,70.95,70.95,23000.0,54.0309,54.0689,54.0232,54.0232,23000.0
2013-01-11 13:40:00,70.95,70.95,70.81,70.88,37100.0,54.0232,54.0232,53.9166,53.9699,37100.0
2013-01-11 13:50:00,70.87,70.89,70.83,70.86,30500.0,53.9623,53.9776,53.9319,53.9547,30500.0
2013-01-11 14:00:00,70.86,70.97,70.84,70.96,25700.0,53.9547,54.0385,53.9395,54.0309,25700.0
2013-01-11 14:10:00,70.96,71.01,70.94,70.99,15000.0,54.0309,54.0689,54.0156,54.0537,15000.0
2013-01-11 14:20:00,71.0,71.0,70.93,70.96,23000.0,54.0613,54.0613,54.008,54.0309,23000.0
2013-01-11 14:30:00,70.96,70.97,70.9,70.91,34400.0,54.0309,54.0385,53.9852,53.9928,34400.0
2013-01-11 14:40:00,70.9,70.9,70.85,70.87,24300.0,53.9852,53.9852,53.9471,53.9623,24300.0
2013-01-11 14:50:00,70.87,70.9,70.86,70.9,29900.0,53.9623,53.9852,53.9547,53.9852,29900.0
2013-01-11 15:00:00,70.9,70.94,70.82,70.92,83600.0,53.9852,54.0156,53.9243,54.0004,83600.0
2013-01-11 15:10:00,70.92,70.93,70.87,70.89,34500.0,54.0004,54.008,53.9623,53.9776,34500.0
2013-01-11 15:20:00,70.88,70.91,70.87,70.91,68100.0,53.9699,53.9928,53.9623,53.9928,68100.0
2013-01-11 15:30:00,70.9,70.94,70.85,70.85,87600.0,53.9852,54.0156,53.9471,53.9471,87600.0
2013-01-11 15:40:00,70.85,70.87,70.81,70.85,57500.0,53.9471,53.9623,53.9166,53.9471,57500.0
2013-01-11 15:50:00,70.85,70.88,70.74,70.75,208800.0,53.9471,53.9699,53.8633,53.871,208800.0
2013-01-14 09:30:00,70.6,70.82,70.53,70.68,80200.0,53.7567,53.9243,53.7034,53.8177,80200.0
2013-01-14 09:40:00,70.72,70.8,70.65,70.71,27700.0,53.8481,53.909,53.7948,53.8405,27700.0
2013-01-14 09:50:00,70.76,70.82,70.26,70.3,73600.0,53.8786,53.9243,53.4979,53.5283,73600.0
2013-01-14 10:00:00,70.31,70.46,70.28,70.39,64200.0,53.5359,53.6501,53.5131,53.5968,64200.0
2013-01-14 10:10:00,70.38,70.52,70.38,70.49,18200.0,53.5892,53.6958,53.5892,53.673,18200.0
2013-01-14 10:20:00,70.52,70.75,70.51,70.68,25800.0,53.6958,53.871,53.6882,53.8177,25800.0
2013-01-14 10:30:00,70.69,70.72,70.66,70.69,17800.0,53.8253,53.8481,53.8024,53.8253,17800.0
2013-01-14 10:40:00,70.7,70.71,70.63,70.63,15700.0,53.8329,53.8405,53.7796,53.7796,15700.0
2013-01-14 10:50:00,70.63,70.65,70.48,70.48,29500.0,53.7796,53.7948,53.6654,53.6654,29500.0
2013-01-14 11:00:00,70.48,70.52,70.28,70.28,76600.0,53.6654,53.6958,53.5131,53.5131,76600.0
2013-01-14 11:10:00,70.28,70.29,70.14,70.15,45800.0,53.5131,53.5207,53.4065,53.4141,45800.0
2013-01-14 11:20:00,70.15,70.25,70.14,70.23,26700.0,53.4141,53.4902,53.4065,53.475,26700.0
2013-01-14 11:30:00,70.23,70.34,70.23,70.33,31800.0,53.475,53.5588,53.475,53.5512,31800.0
2013-01-14 11:40:00,70.33,70.52,70.33,70.44,45600.0,53.5512,53.6958,53.5512,53.6349,45600.0
2013-01-14 11:50:00,70.43,70.46,70.33,70.34,44800.0,53.6273,53.6501,53.5512,53.5588,44800.0
2013-01-14 12:00:00,70.34,70.36,70.27,70.3,40200.0,53.5588,53.574,53.5055,53.5283,40200.0
2013-01-14 12:10:00,70.3,70.48,70.3,70.42,28600.0,53.5283,53.6654,53.5283,53.6197,28600.0
2013-01-14 12:20:00,70.42,70.45,70.38,70.39,24200.0,53.6197,53.6425,53.5892,53.5968,24200.0
2013-01-14 12:30:00,70.39,70.41,70.38,70.4,11900.0,53.5968,53.6121,53.5892,53.6045,11900.0
2013-01-14 12:40:00,70.4,70.42,70.38,70.4,9500.0,53.6045,53.6197,53.5892,53.6045,9500.0
2013-01-14 12:50:00,70.4,70.42,70.38,70.38,11600.0,53.6045,53.6197,53.5892,53.5892,11600.0
2013-01-14 13:00:00,70.38,70.41,70.34,70.39,18500.0,53.5892,53.6121,53.5588,53.5968,18500.0
2013-01-14 13:10:00,70.37,70.44,70.37,70.4,18600.0,53.5816,53.6349,53.5816,53.6045,18600.0
2013-01-14 13:20:00,70.4,70.42,70.36,70.39,24100.0,53.6045,53.6197,53.574,53.5968,24100.0
2013-01-14 13:30:00,70.39,70.4,70.34,70.39,32100.0,53.5968,53.6045,53.5588,53.5968,32100.0
2013-01-14 13:40:00,70.39,70.42,70.31,70.35,28100.0,53.5968,53.6197,53.5359,53.5664,28100.0
2013-01-14 13:50:00,70.34,70.41,70.33,70.38,52600.0,53.5588,53.6121,53.5512,53.5892,52600.0
2013-01-14 14:00:00,70.36,70.47,70.35,70.36,41600.0,53.574,53.6578,53.5664,53.574,41600.0
2013-01-14 14:10:00,70.35,70.39,70.31,70.33,29300.0,53.5664,53.5968,53.5359,53.5512,29300.0
2013-01-14 14:20:00,70.34,70.42,70.28,70.34,110900.0,53.5588,53.6197,53.5131,53.5588,110900.0
2013-01-14 14:30:00,70.35,70.43,70.34,70.38,75000.0,53.5664,53.6273,53.5588,53.5892,75000.0
2013-01-14 14:40:00,70.37,70.39,70.36,70.36,68200.0,53.5816,53.5968,53.574,53.574,68200.0
2013-01-14 14:50:00,70.37,70.37,70.26,70.29,44400.0,53.5816,53.5816,53.4979,53.5207,44400.0
2013-01-14 15:00:00,70.3,70.39,70.3,70.39,47200.0,53.5283,53.5968,53.5283,53.5968,47200.0
2013-01-14 15:10:00,70.39,70.39,70.34,70.37,60900.0,53.5968,53.5968,53.5588,53.5816,60900.0
2013-01-14 15:20:00,70.37,70.45,70.28,70.33,76100.0,53.5816,53.6425,53.5131,53.5512,76100.0
2013-01-14 15:30:00,70.33,70.39,70.3,70.36,58600.0,53.5512,53.5968,53.5283,53.574,58600.0
2013-01-14 15:40:00,70.36,70.41,70.34,70.35,74400.0,53.574,53.6121,53.5588,53.5664,74400.0
2013-01-14 15:50:00,70.35,70.44,70.32,70.43,178300.0,53.5664,53.6349,53.5435,53.6273,178300.0
2013-01-15 09:30:00,70.18,70.44,69.96,70.39,104500.0,53.4369,53.6349,53.2694,53.5968,104500.0
2013-01-15 09:40:00,70.43,70.46,69.91,70.01,90500.0,53.6273,53.6501,53.2314,53.3075,90500.0
2013-01-15 09:50:00,70.02,70.37,70.0,70.26,27100.0,53.3151,53.5816,53.2999,53.4979,27100.0
2013-01-15 10:00:00,70.3,70.46,70.27,70.36,35800.0,53.5283,53.6501,53.5055,53.574,35800.0
2013-01-15 10:10:00,70.35,70.64,70.31,70.37,52900.0,53.5664,53.7872,53.5359,53.5816,52900.0
2013-01-15 10:20:00,70.36,70.39,70.3,70.39,27300.0,53.574,53.5968,53.5283,53.5968,27300.0
2013-01-15 10:30:00,70.39,70.58,70.29,70.54,27700.0,53.5968,53.7415,53.5207,53.7111,27700.0
2013-01-15 10:40:00,70.55,70.63,70.46,70.6,18400.0,53.7187,53.7796,53.6501,53.7567,18400.0
2013-01-15 10:50:00,70.63,70.68,70.46,70.47,35100.0,53.7796,53.8177,53.6501,53.6578,35100.0
2013-01-15 11:00:00,70.47,70.56,70.45,70.5,23300.0,53.6578,53.7263,53.6425,53.6806,23300.0
2013-01-15 11:10:00,70.5,70.53,70.46,70.52,17200.0,53.6806,53.7034,53.6501,53.6958,17200.0
2013-01-15 11:20:00,70.53,70.71,70.52,70.7,35200.0,53.7034,53.8405,53.6958,53.8329,35200.0
2013-01-15 11:30:00,70.71,70.73,70.58,70.6,19500.0,53.8405,53.8557,53.7415,53.7567,19500.0
2013-01-15 11:40:00,70.61,70.68,70.6,70.68,18200.0,53.7644,53.8177,53.7567,53.8177,18200.0
2013-01-15 11:50:00,70.67,70.69,70.61,70.68,14200.0,53.81,53.8253,53.7644,53.8177,14200.0
2013-01-15 12:00:00,70.68,70.69,70.46,70.48,33100.0,53.8177,53.8253,53.6501,53.6654,33100.0
2013-01-15 12:10:00,70.49,70.54,70.46,70.47,38400.0,53.673,53.7111,53.6501,53.6578,38400.0
2013-01-15 12:20:00,70.48,70.57,70.48,70.55,18200.0,53.6654,53.7339,53.6654,53.7187,18200.0
2013-01-15 12:30:00,70.55,70.67,70.54,70.61,23500.0,53.7187,53.81,53.7111,53.7644,23500.0
2013-01-15 12:40:00,70.61,70.71,70.61,70.62,20800.0,53.7644,53.8405,53.7644,53.772,20800.0
2013-01-15 12:50:00,70.62,70.66,70.6,70.61,19400.0,53.772,53.8024,53.7567,53.7644,19400.0
2013-01-15 13:00:00,70.62,70.67,70.61,70.62,22600.0,53.772,53.81,53.7644,53.772,22600.0
2013-01-15 13:10:00,70.6,70.64,70.58,70.6,19200.0,53.7567,53.7872,53.7415,53.7567,19200.0
2013-01-15 13:20:00,70.6,70.64,70.55,70.56,25700.0,53.7567,53.7872,53.7187,53.7263,25700.0
2013-01-15 13:30:00,70.56,70.64,70.54,70.64,12900.0,53.7263,53.7872,53.7111,53.7872,12900.0
2013-01-15 13:40:00,70.64,70.65,70.48,70.51,33900.0,53.7872,53.7948,53.6654,53.6882,33900.0
2013-01-15 13:50:00,70.52,70.58,70.44,70.47,29200.0,53.6958,53.7415,53.6349,53.6578,29200.0
2013-01-15 14:00:00,70.48,70.61,70.48,70.61,25200.0,53.6654,53.7644,53.6654,53.7644,25200.0
2013-01-15 14:10:00,70.61,70.68,70.61,70.67,21500.0,53.7644,53.8177,53.7644,53.81,21500.0
2013-01-15 14:20:00,70.66,70.66,70.58,70.63,14900.0,53.8024,53.8024,53.7415,53.7796,14900.0
2013-01-15 14:30:00,70.65,70.68,70.62,70.67,7700.0,53.7948,53.8177,53.772,53.81,7700.0
2013-01-15 14:40:00,70.68,70.74,70.66,70.7,26800.0,53.8177,53.8633,53.8024,53.8329,26800.0
2013-01-15 14:50:00,70.68,70.75,70.68,70.69,19600.0,53.8177,53.871,53.8177,53.8253,19600.0
2013-01-15 15:00:00,70.69,70.71,70.59,70.63,36900.0,53.8253,53.8405,53.7491,53.7796,36900.0
2013-01-15 15:10:00,70.64,70.73,70.6,70.68,39100.0,53.7872,53.8557,53.7567,53.8177,39100.0
2013-01-15 15:20:00,70.69,70.75,70.68,70.74,29400.0,53.8253,53.871,53.8177,53.8633,29400.0
2013-01-15 15:30:00,70.74,70.76,70.68,70.69,49100.0,53.8633,53.8786,53.8177,53.8253,49100.0
2013-01-15 15:40:00,70.7,70.75,70.66,70.74,55600.0,53.8329,53.871,53.8024,53.8633,55600.0
2013-01-15 15:50:00,70.74,70.75,70.66,70.67,113700.0,53.8633,53.871,53.8024,53.81,113700.0
2013-01-16 09:30:00,70.61,70.79,69.87,70.05,92600.0,53.7644,53.9014,53.2009,53.338,92600.0
2013-01-16 09:40:00,70.06,70.23,69.89,70.07,50600.0,53.3456,53.475,53.2161,53.3532,50600.0
2013-01-16 09:50:00,70.11,70.11,69.76,69.97,86600.0,53.3836,53.3836,53.1171,53.277,86600.0
2013-01-16 10:00:00,69.97,70.16,69.97,70.04,52600.0,53.277,53.4217,53.277,53.3303,52600.0
2013-01-16 10:10:00,70.03,70.04,69.91,70.01,48100.0,53.3227,53.3303,53.2314,53.3075,48100.0
2013-01-16 10:20:00,70.03,70.09,69.77,69.83,56100.0,53.3227,53.3684,53.1248,53.1704,56100.0
2013-01-16 10:30:00,69.82,69.93,69.62,69.64,99800.0,53.1628,53.2466,53.0105,53.0258,99800.0
2013-01-16 10:40:00,69.63,69.75,69.55,69.68,66600.0,53.0182,53.1095,52.9572,53.0562,66600.0
2013-01-16 10:50:00,69.69,69.71,69.51,69.58,36800.0,53.0638,53.0791,52.9268,52.9801,36800.0
2013-01-16 11:00:00,69.58,69.8,69.58,69.76,32600.0,52.9801,53.1476,52.9801,53.1171,32600.0
2013-01-16 11:10:00,69.75,69.94,69.7,69.7,32100.0,53.1095,53.2542,53.0715,53.0715,32100.0
2013-01-16 11:20:00,69.71,69.87,69.71,69.83,21900.0,53.0791,53.2009,53.0791,53.1704,21900.0
2013-01-16 11:30:00,69.82,69.85,69.75,69.77,20800.0,53.1628,53.1857,53.1095,53.1248,20800.0
2013-01-16 11:40:00,69.77,70.01,69.77,70.01,29700.0,53.1248,53.3075,53.1248,53.3075,29700.0
2013-01-16 11:50:00,70.02,70.05,69.96,69.99,26500.0,53.3151,53.338,53.2694,53.2923,26500.0
2013-01-16 12:00:00,69.98,70.0,69.95,69.95,15200.0,53.2847,53.2999,53.2618,53.2618,15200.0
2013-01-16 12:10:00,69.97,70.0,69.96,69.98,8500.0,53.277,53.2999,53.2694,53.2847,8500.0
2013-01-16 12:20:00,69.98,69.98,69.86,69.92,16500.0,53.2847,53.2847,53.1933,53.239,16500.0
2013-01-16 12:30:00,69.92,69.97,69.9,69.95,11800.0,53.239,53.277,53.2237,53.2618,11800.0
2013-01-16 12:40:00,69.96,69.96,69.85,69.85,13400.0,53.2694,53.2694,53.1857,53.1857,13400.0
2013-01-16 12:50:00,69.86,69.91,69.84,69.86,14800.0,53.1933,53.2314,53.1781,53.1933,14800.0
2013-01-16 13:00:00,69.87,69.91,69.82,69.88,18700.0,53.2009,53.2314,53.1628,53.2085,18700.0
2013-01-16 13:10:00,69.87,69.94,69.85,69.89,12900.0,53.2009,53.2542,53.1857,53.2161,12900.0
2013-01-16 13:20:00,69.9,69.97,69.88,69.94,12500.0,53.2237,53.277,53.2085,53.2542,12500.0
2013-01-16 13:30:00,69.95,70.01,69.84,69.92,44100.0,53.2618,53.3075,53.1781,53.239,44100.0
2013-01-16 13:40:00,69.92,69.99,69.9,69.91,17000.0,53.239,53.2923,53.2237,53.2314,17000.0
2013-01-16 13:50:00,69.9,69.94,69.77,69.77,21800.0,53.2237,53.2542,53.1248,53.1248,21800.0
2013-01-16 14:00:00,69.77,69.98,69.77,69.88,26600.0,53.1248,53.2847,53.1248,53.2085,26600.0
2013-01-16 14:10:00,69.88,69.88,69.77,69.8,19200.0,53.2085,53.2085,53.1248,53.1476,19200.0
2013-01-16 14:20:00,69.81,69.88,69.75,69.77,34400.0,53.1552,53.2085,53.1095,53.1248,34400.0
2013-01-16 14:30:00,69.78,69.86,69.77,69.8,20500.0,53.1324,53.1933,53.1248,53.1476,20500.0
2013-01-16 14:40:00,69.79,69.8,69.71,69.79,24200.0,53.14,53.1476,53.0791,53.14,24200.0
2013-01-16 14:50:00,69.79,69.96,69.76,69.91,49100.0,53.14,53.2694,53.1171,53.2314,49100.0
2013-01-16 15:00:00,69.9,69.91,69.77,69.87,44100.0,53.2237,53.2314,53.1248,53.2009,44100.0
2013-01-16 15:10:00,69.88,69.88,69.78,69.79,33800.0,53.2085,53.2085,53.1324,53.14,33800.0
2013-01-16 15:20:00,69.78,69.79,69.61,69.62,87700.0,53.1324,53.14,53.0029,53.0105,87700.0
2013-01-16 15:30:00,69.63,69.74,69.63,69.73,90800.0,53.0182,53.1019,53.0182,53.0943,90800.0
2013-01-16 15:40:00,69.73,69.79,69.69,69.78,99600.0,53.0943,53.14,53.0638,53.1324,99600.0
2013-01-16 15:50:00,69.79,69.81,69.71,69.8,210000.0,53.14,53.1552,53.0791,53.1476,210000.0
2013-01-17 09:30:00,70.09,70.1,69.8,69.89,41200.0,53.3684,53.376,53.1476,53.2161,41200.0
2013-01-17 09:40:00,69.88,70.1,69.85,69.99,59800.0,53.2085,53.376,53.1857,53.2923,59800.0
2013-01-17 09:50:00,70.01,70.02,69.94,69.95,44700.0,53.3075,53.3151,53.2542,53.2618,44700.0
2013-01-17 10:00:00,69.95,69.95,69.74,69.86,71800.0,53.2618,53.2618,53.1019,53.1933,71800.0
2013-01-17 10:10:00,69.86,69.97,69.75,69.79,68300.0,53.1933,53.277,53.1095,53.14,68300.0
2013-01-17 10:20:00,69.79,70.0,69.78,70.0,55000.0,53.14,53.2999,53.1324,53.2999,55000.0
2013-01-17 10:30:00,70.0,70.02,69.94,69.96,46400.0,53.2999,53.3151,53.2542,53.2694,46400.0
2013-01-17 10:40:00,69.96,69.98,69.83,69.9,25600.0,53.2694,53.2847,53.1704,53.2237,25600.0
2013-01-17 10:50:00,69.9,69.91,69.69,69.69,17600.0,53.2237,53.2314,53.0638,53.0638,17600.0
2013-01-17 11:00:00,69.68,69.76,69.61,69.76,81800.0,53.0562,53.1171,53.0029,53.1171,81800.0
2013-01-17 11:10:00,69.75,69.81,69.67,69.76,39300.0,53.1095,53.1552,53.0486,53.1171,39300.0
2013-01-17 11:20:00,69.75,69.97,69.74,69.93,23200.0,53.1095,53.277,53.1019,53.2466,23200.0
2013-01-17 11:30:00,69.95,70.02,69.83,70.01,37400.0,53.2618,53.3151,53.1704,53.3075,37400.0
2013-01-17 11:40:00,70.02,70.03,69.99,70.01,47900.0,53.3151,53.3227,53.2923,53.3075,47900.0
2013-01-17 11:50:00,70.01,70.17,70.0,70.1,65900.0,53.3075,53.4293,53.2999,53.376,65900.0
2013-01-17 12:00:00,70.11,70.34,70.1,70.31,64600.0,53.3836,53.5588,53.376,53.5359,64600.0
2013-01-17 12:10:00,70.33,70.42,70.32,70.42,36700.0,53.5512,53.6197,53.5435,53.6197,36700.0
2013-01-17 12:20:00,70.42,70.62,70.37,70.57,48000.0,53.6197,53.772,53.5816,53.7339,48000.0
2013-01-17 12:30:00,70.58,70.62,70.51,70.55,27800.0,53.7415,53.772,53.6882,53.7187,27800.0
2013-01-17 12:40:00,70.53,70.62,70.49,70.57,104400.0,53.7034,53.772,53.673,53.7339,104400.0
2013-01-17 12:50:00,70.58,70.64,70.49,70.53,43500.0,53.7415,53.7872,53.673,53.7034,43500.0
2013-01-17 13:00:00,70.54,70.69,70.53,70.55,47200.0,53.7111,53.8253,53.7034,53.7187,47200.0
2013-01-17 13:10:00,70.55,70.63,70.53,70.58,14600.0,53.7187,53.7796,53.7034,53.7415,14600.0
2013-01-17 13:20:00,70.59,70.67,70.54,70.63,16900.0,53.7491,53.81,53.7111,53.7796,16900.0
2013-01-17 13:30:00,70.63,70.68,70.61,70.66,16100.0,53.7796,53.8177,53.7644,53.8024,16100.0
2013-01-17 13:40:00,70.68,70.71,70.65,70.65,28800.0,53.8177,53.8405,53.7948,53.7948,28800.0
2013-01-17 13:50:00,70.65,70.8,70.65,70.8,32300.0,53.7948,53.909,53.7948,53.909,32300.0
2013-01-17 14:00:00,70.79,70.84,70.76,70.78,26700.0,53.9014,53.9395,53.8786,53.8938,26700.0
2013-01-17 14:10:00,70.78,70.89,70.77,70.87,38300.0,53.8938,53.9776,53.8862,53.9623,38300.0
2013-01-17 14:20:00,70.88,70.93,70.77,70.84,38500.0,53.9699,54.008,53.8862,53.9395,38500.0
2013-01-17 14:30:00,70.84,71.0,70.84,71.0,32400.0,53.9395,54.0613,53.9395,54.0613,32400.0
2013-01-17 14:40:00,71.0,71.02,70.97,70.99,99500.0,54.0613,54.0765,54.0385,54.0537,99500.0
2013-01-17 14:50:00,70.98,71.03,70.97,71.0,49300.0,54.0461,54.0842,54.0385,54.0613,49300.0
2013-01-17 15:00:00,71.0,71.01,70.97,71.0,48000.0,54.0613,54.0689,54.0385,54.0613,48000.0
2013-01-17 15:10:00,71.01,71.02,71.0,71.01,39700.0,54.0689,54.0765,54.0613,54.0689,39700.0
2013-01-17 15:20:00,71.0,71.01,70.92,70.99,71100.0,54.0613,54.0689,54.0004,54.0537,71100.0
2013-01-17 15:30:00,70.99,71.05,70.97,71.05,78500.0,54.0537,54.0994,54.0385,54.0994,78500.0
2013-01-17 15:40:00,71.04,71.2,71.04,71.2,120400.0,54.0918,54.2136,54.0918,54.2136,120400.0
2013-01-17 15:50:00,71.19,71.2,71.02,71.02,169500.0,54.206,54.2136,54.0765,54.0765,169500.0
2013-01-18 09:30:00,70.89,71.0,70.89,70.98,324300.0,53.9776,54.0613,53.9776,54.0461,324300.0
2013-01-18 09:40:00,70.97,71.12,70.9,71.06,93900.0,54.0385,54.1527,53.9852,54.107,93900.0
2013-01-18 09:50:00,71.06,71.15,70.89,71.12,50300.0,54.107,54.1755,53.9776,54.1527,50300.0
2013-01-18 10:00:00,71.12,71.14,70.98,71.03,52700.0,54.1527,54.1679,54.0461,54.0842,52700.0
2013-01-18 10:10:00,71.02,71.12,70.93,71.0,103600.0,54.0765,54.1527,54.008,54.0613,103600.0
2013-01-18 10:20:00,71.0,71.03,70.8,70.82,33000.0,54.0613,54.0842,53.909,53.9243,33000.0
2013-01-18 10:30:00,70.82,70.92,70.8,70.87,41000.0,53.9243,54.0004,53.909,53.9623,41000.0
2013-01-18 10:40:00,70.88,70.88,70.74,70.77,18900.0,53.9699,53.9699,53.8633,53.8862,18900.0
2013-01-18 10:50:00,70.76,70.82,70.65,70.82,19200.0,53.8786,53.9243,53.7948,53.9243,19200.0
2013-01-18 11:00:00,70.83,70.88,70.72,70.74,23000.0,53.9319,53.9699,53.8481,53.8633,23000.0
2013-01-18 11:10:00,70.74,70.89,70.69,70.87,22200.0,53.8633,53.9776,53.8253,53.9623,22200.0
2013-01-18 11:20:00,70.87,70.92,70.82,70.84,13300.0,53.9623,54.0004,53.9243,53.9395,13300.0
2013-01-18 11:30:00,70.83,70.85,70.68,70.68,14900.0,53.9319,53.9471,53.8177,53.8177,14900.0
2013-01-18 11:40:00,70.67,70.68,70.41,70.48,39900.0,53.81,53.8177,53.6121,53.6654,39900.0
2013-01-18 11:50:00,70.48,70.61,70.44,70.59,36700.0,53.6654,53.7644,53.6349,53.7491,36700.0
2013-01-18 12:00:00,70.6,70.7,70.6,70.65,27400.0,53.7567,53.8329,53.7567,53.7948,27400.0
2013-01-18 12:10:00,70.64,70.65,70.52,70.54,17100.0,53.7872,53.7948,53.6958,53.7111,17100.0
2013-01-18 12:20:00,70.54,70.66,70.54,70.62,13900.0,53.7111,53.8024,53.7111,53.772,13900.0
2013-01-18 12:30:00,70.63,70.65,70.56,70.6,9700.0,53.7796,53.7948,53.7263,53.7567,9700.0
2013-01-18 12:40:00,70.62,70.64,70.6,70.6,15100.0,53.772,53.7872,53.7567,53.7567,15100.0
2013-01-18 12:50:00,70.59,70.71,70.56,70.68,18800.0,53.7491,53.8405,53.7263,53.8177,18800.0
2013-01-18 13:00:00,70.67,70.78,70.67,70.76,20200.0,53.81,53.8938,53.81,53.8786,20200.0
2013-01-18 13:10:00,70.76,70.79,70.74,70.78,32900.0,53.8786,53.9014,53.8633,53.8938,32900.0
2013-01-18 13:20:00,70.77,70.78,70.74,70.76,25500.0,53.8862,53.8938,53.8633,53.8786,25500.0
2013-01-18 13:30:00,70.76,70.78,70.68,70.76,52000.0,53.8786,53.8938,53.8177,53.8786,52000.0
2013-01-18 13:40:00,70.76,70.78,70.65,70.73,24900.0,53.8786,53.8938,53.7948,53.8557,24900.0
2013-01-18 13:50:00,70.73,70.86,70.73,70.86,23200.0,53.8557,53.9547,53.8557,53.9547,23200.0
2013-01-18 14:00:00,70.86,70.89,70.83,70.84,14000.0,53.9547,53.9776,53.9319,53.9395,14000.0
2013-01-18 14:10:00,70.84,70.87,70.83,70.84,13600.0,53.9395,53.9623,53.9319,53.9395,13600.0
2013-01-18 14:20:00,70.85,70.89,70.84,70.87,18600.0,53.9471,53.9776,53.9395,53.9623,18600.0
2013-01-18 14:30:00,70.87,70.9,70.81,70.87,11100.0,53.9623,53.9852,53.9166,53.9623,11100.0
2013-01-18 14:40:00,70.85,70.88,70.75,70.75,52900.0,53.9471,53.9699,53.871,53.871,52900.0
2013-01-18 14:50:00,70.75,70.75,70.68,70.73,32100.0,53.871,53.871,53.8177,53.8557,32100.0
2013-01-18 15:00:00,70.72,70.74,70.66,70.73,35600.0,53.8481,53.8633,53.8024,53.8557,35600.0
2013-01-18 15:10:00,70.73,70.76,70.69,70.7,31800.0,53.8557,53.8786,53.8253,53.8329,31800.0
2013-01-18 15:20:00,70.7,70.7,70.62,70.64,44700.0,53.8329,53.8329,53.772,53.7872,44700.0
2013-01-18 15:30:00,70.64,70.78,70.62,70.78,103800.0,53.7872,53.8938,53.772,53.8938,103800.0
2013-01-18 15:40:00,70.78,70.88,70.73,70.88,103000.0,53.8938,53.9699,53.8557,53.9699,103000.0
2013-01-18 15:50:00,70.88,70.88,70.66,70.67,258700.0,53.9699,53.9699,53.8024,53.81,258700.0
2013-01-22 09:30:00,70.47,70.72,70.41,70.56,59100.0,53.6578,53.8481,53.6121,53.7263,59100.0
2013-01-22 09:40:00,70.56,70.67,70.51,70.65,17600.0,53.7263,53.81,53.6882,53.7948,17600.0
2013-01-22 09:50:00,70.63,70.77,70.41,70.61,58600.0,53.7796,53.8862,53.6121,53.7644,58600.0
2013-01-22 10:00:00,70.59,70.59,70.46,70.58,38900.0,53.7491,53.7491,53.6501,53.7415,38900.0
2013-01-22 10:10:00,70.59,70.63,70.49,70.55,64200.0,53.7491,53.7796,53.673,53.7187,64200.0
2013-01-22 10:20:00,70.54,70.56,70.47,70.52,34200.0,53.7111,53.7263,53.6578,53.6958,34200.0
2013-01-22 10:30:00,70.53,70.61,70.51,70.54,44400.0,53.7034,53.7644,53.6882,53.7111,44400.0
2013-01-22 10:40:00,70.53,70.58,70.51,70.57,28200.0,53.7034,53.7415,53.6882,53.7339,28200.0
2013-01-22 10:50:00,70.57,70.57,70.5,70.55,16600.0,53.7339,53.7339,53.6806,53.7187,16600.0
2013-01-22 11:00:00,70.54,70.62,70.52,70.58,20800.0,53.7111,53.772,53.6958,53.7415,20800.0
2013-01-22 11:10:00,70.57,70.65,70.56,70.64,26000.0,53.7339,53.7948,53.7263,53.7872,26000.0
2013-01-22 11:20:00,70.64,70.75,70.63,70.71,24600.0,53.7872,53.871,53.7796,53.8405,24600.0
2013-01-22 11:30:00,70.71,70.71,70.61,70.63,27700.0,53.8405,53.8405,53.7644,53.7796,27700.0
2013-01-22 11:40:00,70.64,70.68,70.55,70.57,32700.0,53.7872,53.8177,53.7187,53.7339,32700.0
2013-01-22 11:50:00,70.56,70.66,70.56,70.65,30800.0,53.7263,53.8024,53.7263,53.7948,30800.0
2013-01-22 12:00:00,70.65,70.67,70.6,70.6,27100.0,53.7948,53.81,53.7567,53.7567,27100.0
2013-01-22 12:10:00,70.6,70.62,70.59,70.59,40400.0,53.7567,53.772,53.7491,53.7491,40400.0
2013-01-22 12:20:00,70.59,70.66,70.58,70.63,31800.0,53.7491,53.8024,53.7415,53.7796,31800.0
2013-01-22 12:30:00,70.63,70.65,70.54,70.55,39600.0,53.7796,53.7948,53.7111,53.7187,39600.0
2013-01-22 12:40:00,70.55,70.56,70.52,70.56,26300.0,53.7187,53.7263,53.6958,53.7263,26300.0
2013-01-22 12:50:00,70.56,70.61,70.54,70.56,28400.0,53.7263,53.7644,53.7111,53.7263,28400.0
2013-01-22 13:00:00,70.56,70.64,70.55,70.56,52100.0,53.7263,53.7872,53.7187,53.7263,52100.0
2013-01-22 13:10:00,70.56,70.58,70.53,70.56,32000.0,53.7263,53.7415,53.7034,53.7263,32000.0
2013-01-22 13:20:00,70.56,70.56,70.48,70.51,26700.0,53.7263,53.7263,53.6654,53.6882,26700.0
2013-01-22 13:30:00,70.52,70.6,70.52,70.6,40800.0,53.6958,53.7567,53.6958,53.7567,40800.0
2013-01-22 13:40:00,70.6,70.63,70.53,70.57,37400.0,53.7567,53.7796,53.7034,53.7339,37400.0
2013-01-22 13:50:00,70.59,70.61,70.56,70.58,32400.0,53.7491,53.7644,53.7263,53.7415,32400.0
2013-01-22 14:00:00,70.59,70.7,70.56,70.68,38800.0,53.7491,53.8329,53.7263,53.8177,38800.0
2013-01-22 14:10:00,70.68,70.69,70.59,70.59,25000.0,53.8177,53.8253,53.7491,53.7491,25000.0
2013-01-22 14:20:00,70.59,70.61,70.5,70.58,41100.0,53.7491,53.7644,53.6806,53.7415,41100.0
2013-01-22 14:30:00,70.59,70.65,70.59,70.61,31700.0,53.7491,53.7948,53.7491,53.7644,31700.0
2013-01-22 14:40:00,70.62,70.66,70.61,70.63,36700.0,53.772,53.8024,53.7644,53.7796,36700.0
2013-01-22 14:50:00,70.62,70.65,70.6,70.62,35200.0,53.772,53.7948,53.7567,53.772,35200.0
2013-01-22 15:00:00,70.62,70.64,70.6,70.64,49200.0,53.772,53.7872,53.7567,53.7872,49200.0
2013-01-22 15:10:00,70.63,70.67,70.5,70.53,85200.0,53.7796,53.81,53.6806,53.7034,85200.0
2013-01-22 15:20:00,70.54,70.59,70.5,70.57,63800.0,53.7111,53.7491,53.6806,53.7339,63800.0
2013-01-22 15:30:00,70.58,70.68,70.58,70.65,88100.0,53.7415,53.8177,53.7415,53.7948,88100.0
2013-01-22 15:40:00,70.66,70.66,70.54,70.55,74500.0,53.8024,53.8024,53.7111,53.7187,74500.0
2013-01-22 15:50:00,70.54,70.7,70.52,70.7,132200.0,53.7111,53.8329,53.6958,53.8329,132200.0
2013-01-23 09:30:00,68.37,69.23,67.2,68.15,600400.0,52.0588,52.7136,51.1679,51.8912,600400.0
2013-01-23 09:40:00,68.09,69.18,68.08,68.49,364700.0,51.8456,52.6755,51.8379,52.1501,364700.0
2013-01-23 09:50:00,68.52,68.52,68.11,68.17,157300.0,52.173,52.173,51.8608,51.9065,157300.0
2013-01-23 10:00:00,68.18,68.28,67.92,68.09,141800.0,51.9141,51.9902,51.7161,51.8456,141800.0
2013-01-23 10:10:00,68.12,68.41,67.92,68.0,239500.0,51.8684,52.0892,51.7161,51.777,239500.0
2013-01-23 10:20:00,68.01,68.25,67.51,67.55,219500.0,51.7846,51.9674,51.4039,51.4344,219500.0
2013-01-23 10:30:00,67.55,67.57,67.23,67.38,187700.0,51.4344,51.4496,51.1907,51.3049,187700.0
2013-01-23 10:40:00,67.38,67.61,67.35,67.55,115900.0,51.3049,51.4801,51.2821,51.4344,115900.0
2013-01-23 10:50:00,67.55,67.65,67.45,67.51,89000.0,51.4344,51.5105,51.3582,51.4039,89000.0
2013-01-23 11:00:00,67.52,67.7,67.48,67.7,144400.0,51.4115,51.5486,51.3811,51.5486,144400.0
2013-01-23 11:10:00,67.69,67.73,67.49,67.62,110600.0,51.541,51.5714,51.3887,51.4877,110600.0
2013-01-23 11:20:00,67.62,67.75,67.58,67.75,81400.0,51.4877,51.5867,51.4572,51.5867,81400.0
2013-01-23 11:30:00,67.75,67.87,67.74,67.84,72800.0,51.5867,51.678,51.5791,51.6552,72800.0
2013-01-23 11:40:00,67.84,68.18,67.83,68.0,116300.0,51.6552,51.9141,51.6476,51.777,116300.0
2013-01-23 11:50:00,68.0,68.22,67.98,68.15,115500.0,51.777,51.9445,51.7618,51.8912,115500.0
2013-01-23 12:00:00,68.16,68.9,68.13,68.83,283600.0,51.8989,52.4623,51.876,52.409,283600.0
2013-01-23 12:10:00,68.79,69.22,68.69,69.08,337700.0,52.3786,52.706,52.3024,52.5994,337700.0
2013-01-23 12:20:00,69.07,69.74,68.96,69.55,200400.0,52.5918,53.1019,52.508,52.9572,200400.0
2013-01-23 12:30:00,69.49,69.62,69.33,69.62,137100.0,52.9116,53.0105,52.7897,53.0105,137100.0
2013-01-23 12:40:00,69.6,70.16,69.6,69.97,185900.0,52.9953,53.4217,52.9953,53.277,185900.0
2013-01-23 12:50:00,69.95,71.69,69.94,71.58,581600.0,53.2618,54.5867,53.2542,54.5029,581600.0
2013-01-23 13:00:00,71.58,71.66,70.84,70.88,434900.0,54.5029,54.5639,53.9395,53.9699,434900.0
2013-01-23 13:10:00,70.88,71.02,70.62,70.91,187100.0,53.9699,54.0765,53.772,53.9928,187100.0
2013-01-23 13:20:00,70.91,71.14,70.73,70.81,214700.0,53.9928,54.1679,53.8557,53.9166,214700.0
2013-01-23 13:30:00,70.81,70.84,70.56,70.61,140700.0,53.9166,53.9395,53.7263,53.7644,140700.0
2013-01-23 13:40:00,70.61,70.9,70.6,70.75,129200.0,53.7644,53.9852,53.7567,53.871,129200.0
2013-01-23 13:50:00,70.75,71.29,70.72,71.0,229800.0,53.871,54.2821,53.8481,54.0613,229800.0
2013-01-23 14:00:00,70.99,71.02,70.69,70.99,153100.0,54.0537,54.0765,53.8253,54.0537,153100.0
2013-01-23 14:10:00,71.0,71.25,70.84,71.15,122800.0,54.0613,54.2517,53.9395,54.1755,122800.0
2013-01-23 14:20:00,71.16,71.36,70.95,71.15,95500.0,54.1831,54.3354,54.0232,54.1755,95500.0
2013-01-23 14:30:00,71.08,71.63,71.0,71.55,148900.0,54.1222,54.541,54.0613,54.4801,148900.0
2013-01-23 14:40:00,71.53,71.6,71.15,71.21,117000.0,54.4649,54.5182,54.1755,54.2212,117000.0
2013-01-23 14:50:00,71.24,71.41,71.15,71.22,100400.0,54.2441,54.3735,54.1755,54.2288,100400.0
2013-01-23 15:00:00,71.23,71.34,71.16,71.2,145900.0,54.2364,54.3202,54.1831,54.2136,145900.0
2013-01-23 15:10:00,71.2,71.31,71.15,71.19,119100.0,54.2136,54.2974,54.1755,54.206,119100.0
2013-01-23 15:20:00,71.19,71.39,71.18,71.38,132400.0,54.206,54.3583,54.1984,54.3507,132400.0
2013-01-23 15:30:00,71.39,71.44,71.25,71.3,142700.0,54.3583,54.3963,54.2517,54.2897,142700.0
2013-01-23 15:40:00,71.3,71.4,71.26,71.39,233600.0,54.2897,54.3659,54.2593,54.3583,233600.0
2013-01-23 15:50:00,71.39,71.57,71.35,71.45,406700.0,54.3583,54.4953,54.3278,54.404,406700.0
2013-01-24 09:30:00,71.36,71.45,70.03,70.64,220500.0,54.3354,54.404,53.3227,53.7872,220500.0
2013-01-24 09:40:00,70.65,71.25,70.65,71.2,224800.0,53.7948,54.2517,53.7948,54.2136,224800.0
2013-01-24 09:50:00,71.2,71.35,71.18,71.21,127400.0,54.2136,54.3278,54.1984,54.2212,127400.0
2013-01-24 10:00:00,71.21,71.42,71.19,71.34,89000.0,54.2212,54.3811,54.206,54.3202,89000.0
2013-01-24 10:10:00,71.33,71.39,71.22,71.35,178900.0,54.3126,54.3583,54.2288,54.3278,178900.0
2013-01-24 10:20:00,71.35,71.37,71.25,71.33,114100.0,54.3278,54.343,54.2517,54.3126,114100.0
2013-01-24 10:30:00,71.32,71.33,71.19,71.24,76800.0,54.305,54.3126,54.206,54.2441,76800.0
2013-01-24 10:40:00,71.24,71.24,71.1,71.1,93100.0,54.2441,54.2441,54.1375,54.1375,93100.0
2013-01-24 10:50:00,71.11,71.2,71.08,71.14,57700.0,54.1451,54.2136,54.1222,54.1679,57700.0
2013-01-24 11:00:00,71.13,71.24,71.01,71.06,70400.0,54.1603,54.2441,54.0689,54.107,70400.0
2013-01-24 11:10:00,71.07,71.15,71.05,71.1,45600.0,54.1146,54.1755,54.0994,54.1375,45600.0
2013-01-24 11:20:00,71.1,71.11,71.02,71.04,142400.0,54.1375,54.1451,54.0765,54.0918,142400.0
2013-01-24 11:30:00,71.04,71.13,71.04,71.06,57100.0,54.0918,54.1603,54.0918,54.107,57100.0
2013-01-24 11:40:00,71.08,71.15,70.96,70.97,112100.0,54.1222,54.1755,54.0309,54.0385,112100.0
2013-01-24 11:50:00,70.97,71.03,70.88,70.99,63300.0,54.0385,54.0842,53.9699,54.0537,63300.0
2013-01-24 12:00:00,70.97,71.0,70.9,70.95,92800.0,54.0385,54.0613,53.9852,54.0232,92800.0
2013-01-24 12:10:00,70.94,70.96,70.9,70.95,65600.0,54.0156,54.0309,53.9852,54.0232,65600.0
2013-01-24 12:20:00,70.96,70.96,70.75,70.76,95300.0,54.0309,54.0309,53.871,53.8786,95300.0
2013-01-24 12:30:00,70.77,70.77,70.63,70.63,51800.0,53.8862,53.8862,53.7796,53.7796,51800.0
2013-01-24 12:40:00,70.63,70.74,70.63,70.7,24700.0,53.7796,53.8633,53.7796,53.8329,24700.0
2013-01-24 12:50:00,70.7,70.77,70.69,70.73,59400.0,53.8329,53.8862,53.8253,53.8557,59400.0
2013-01-24 13:00:00,70.72,70.91,70.7,70.84,92300.0,53.8481,53.9928,53.8329,53.9395,92300.0
2013-01-24 13:10:00,70.84,70.86,70.74,70.76,37900.0,53.9395,53.9547,53.8633,53.8786,37900.0
2013-01-24 13:20:00,70.75,70.83,70.71,70.78,43500.0,53.871,53.9319,53.8405,53.8938,43500.0
2013-01-24 13:30:00,70.78,70.79,70.65,70.67,66000.0,53.8938,53.9014,53.7948,53.81,66000.0
2013-01-24 13:40:00,70.67,70.69,70.57,70.6,60900.0,53.81,53.8253,53.7339,53.7567,60900.0
2013-01-24 13:50:00,70.6,70.8,70.59,70.65,86300.0,53.7567,53.909,53.7491,53.7948,86300.0
2013-01-24 14:00:00,70.64,70.72,70.62,70.66,85500.0,53.7872,53.8481,53.772,53.8024,85500.0
2013-01-24 14:10:00,70.65,70.66,70.45,70.45,74200.0,53.7948,53.8024,53.6425,53.6425,74200.0
2013-01-24 14:20:00,70.44,70.53,70.42,70.43,46200.0,53.6349,53.7034,53.6197,53.6273,46200.0
2013-01-24 14:30:00,70.42,70.53,70.42,70.49,46700.0,53.6197,53.7034,53.6197,53.673,46700.0
2013-01-24 14:40:00,70.5,70.55,70.46,70.52,65200.0,53.6806,53.7187,53.6501,53.6958,65200.0
2013-01-24 14:50:00,70.51,70.67,70.49,70.61,85000.0,53.6882,53.81,53.673,53.7644,85000.0
2013-01-24 15:00:00,70.61,70.7,70.6,70.65,76200.0,53.7644,53.8329,53.7567,53.7948,76200.0
2013-01-24 15:10:00,70.65,70.75,70.6,70.65,129200.0,53.7948,53.871,53.7567,53.7948,129200.0
2013-01-24 15:20:00,70.64,70.73,70.61,70.65,53400.0,53.7872,53.8557,53.7644,53.7948,53400.0
2013-01-24 15:30:00,70.66,70.8,70.65,70.76,129000.0,53.8024,53.909,53.7948,53.8786,129000.0
2013-01-24 15:40:00,70.76,70.79,70.65,70.68,224000.0,53.8786,53.9014,53.7948,53.8177,224000.0
2013-01-24 15:50:00,70.69,70.73,70.58,70.65,336500.0,53.8253,53.8557,53.7415,53.7948,336500.0
2013-01-25 09:30:00,70.75,70.8,70.2,70.6,153800.0,53.871,53.909,53.4522,53.7567,153800.0
2013-01-25 09:40:00,70.6,70.73,70.46,70.52,64500.0,53.7567,53.8557,53.6501,53.6958,64500.0
2013-01-25 09:50:00,70.53,70.62,70.33,70.52,120600.0,53.7034,53.772,53.5512,53.6958,120600.0
2013-01-25 10:00:00,70.54,70.73,70.45,70.73,61900.0,53.7111,53.8557,53.6425,53.8557,61900.0
2013-01-25 10:10:00,70.74,70.83,70.69,70.77,36100.0,53.8633,53.9319,53.8253,53.8862,36100.0
2013-01-25 10:20:00,70.77,70.8,70.61,70.69,42700.0,53.8862,53.909,53.7644,53.8253,42700.0
2013-01-25 10:30:00,70.7,70.78,70.69,70.73,33200.0,53.8329,53.8938,53.8253,53.8557,33200.0
2013-01-25 10:40:00,70.71,70.79,70.65,70.75,56300.0,53.8405,53.9014,53.7948,53.871,56300.0
2013-01-25 10:50:00,70.76,70.76,70.69,70.74,70500.0,53.8786,53.8786,53.8253,53.8633,70500.0
2013-01-25 11:00:00,70.74,70.77,70.69,70.72,46500.0,53.8633,53.8862,53.8253,53.8481,46500.0
2013-01-25 11:10:00,70.72,70.76,70.68,70.71,34700.0,53.8481,53.8786,53.8177,53.8405,34700.0
2013-01-25 11:20:00,70.71,70.72,70.65,70.72,32200.0,53.8405,53.8481,53.7948,53.8481,32200.0
2013-01-25 11:30:00,70.71,70.73,70.68,70.69,21700.0,53.8405,53.8557,53.8177,53.8253,21700.0
2013-01-25 11:40:00,70.69,70.75,70.64,70.7,21900.0,53.8253,53.871,53.7872,53.8329,21900.0
2013-01-25 11:50:00,70.69,70.73,70.64,70.69,25300.0,53.8253,53.8557,53.7872,53.8253,25300.0
2013-01-25 12:00:00,70.7,70.74,70.66,70.7,34400.0,53.8329,53.8633,53.8024,53.8329,34400.0
2013-01-25 12:10:00,70.71,70.73,70.69,70.73,24200.0,53.8405,53.8557,53.8253,53.8557,24200.0
2013-01-25 12:20:00,70.72,70.75,70.67,70.69,31100.0,53.8481,53.871,53.81,53.8253,31100.0
2013-01-25 12:30:00,70.7,70.72,70.66,70.69,34800.0,53.8329,53.8481,53.8024,53.8253,34800.0
2013-01-25 12:40:00,70.7,70.72,70.67,70.72,18900.0,53.8329,53.8481,53.81,53.8481,18900.0
2013-01-25 12:50:00,70.71,70.74,70.68,70.71,149700.0,53.8405,53.8633,53.8177,53.8405,149700.0
2013-01-25 13:00:00,70.71,70.72,70.67,70.69,17100.0,53.8405,53.8481,53.81,53.8253,17100.0
2013-01-25 13:10:00,70.68,70.72,70.67,70.68,22200.0,53.8177,53.8481,53.81,53.8177,22200.0
2013-01-25 13:20:00,70.69,70.71,70.67,70.69,39500.0,53.8253,53.8405,53.81,53.8253,39500.0
2013-01-25 13:30:00,70.68,70.78,70.68,70.76,108600.0,53.8177,53.8938,53.8177,53.8786,108600.0
2013-01-25 13:40:00,70.78,70.78,70.71,70.75,41600.0,53.8938,53.8938,53.8405,53.871,41600.0
2013-01-25 13:50:00,70.75,70.76,70.72,70.73,54500.0,53.871,53.8786,53.8481,53.8557,54500.0
2013-01-25 14:00:00,70.74,70.95,70.71,70.92,124700.0,53.8633,54.0232,53.8405,54.0004,124700.0
2013-01-25 14:10:00,70.93,70.97,70.88,70.95,23100.0,54.008,54.0385,53.9699,54.0232,23100.0
2013-01-25 14:20:00,70.96,70.98,70.94,70.97,36900.0,54.0309,54.0461,54.0156,54.0385,36900.0
2013-01-25 14:30:00,70.96,71.06,70.96,70.99,60600.0,54.0309,54.107,54.0309,54.0537,60600.0
2013-01-25 14:40:00,70.99,71.06,70.98,71.03,29900.0,54.0537,54.107,54.0461,54.0842,29900.0
2013-01-25 14:50:00,71.04,71.08,71.02,71.03,43300.0,54.0918,54.1222,54.0765,54.0842,43300.0
2013-01-25 15:00:00,71.02,71.07,71.0,71.03,36600.0,54.0765,54.1146,54.0613,54.0842,36600.0
2013-01-25 15:10:00,71.04,71.09,71.02,71.03,48700.0,54.0918,54.1298,54.0765,54.0842,48700.0
2013-01-25 15:20:00,71.03,71.08,70.94,70.95,52700.0,54.0842,54.1222,54.0156,54.0232,52700.0
2013-01-25 15:30:00,70.95,71.04,70.94,70.96,72100.0,54.0232,54.0918,54.0156,54.0309,72100.0
2013-01-25 15:40:00,70.95,70.95,70.75,70.82,118700.0,54.0232,54.0232,53.871,53.9243,118700.0
2013-01-25 15:50:00,70.81,70.98,70.81,70.97,210800.0,53.9166,54.0461,53.9166,54.0385,210800.0
2013-01-28 09:30:00,70.87,70.87,70.41,70.53,125400.0,53.9623,53.9623,53.6121,53.7034,125400.0
2013-01-28 09:40:00,70.51,70.53,70.32,70.38,94400.0,53.6882,53.7034,53.5435,53.5892,94400.0
2013-01-28 09:50:00,70.38,70.54,70.38,70.44,45200.0,53.5892,53.7111,53.5892,53.6349,45200.0
2013-01-28 10:00:00,70.42,70.48,70.39,70.45,29900.0,53.6197,53.6654,53.5968,53.6425,29900.0
2013-01-28 10:10:00,70.45,70.5,70.35,70.47,42500.0,53.6425,53.6806,53.5664,53.6578,42500.0
2013-01-28 10:20:00,70.46,70.49,70.37,70.42,33500.0,53.6501,53.673,53.5816,53.6197,33500.0
2013-01-28 10:30:00,70.41,70.45,70.37,70.4,37700.0,53.6121,53.6425,53.5816,53.6045,37700.0
2013-01-28 10:40:00,70.4,70.5,70.38,70.47,76200.0,53.6045,53.6806,53.5892,53.6578,76200.0
2013-01-28 10:50:00,70.48,70.52,70.38,70.41,40000.0,53.6654,53.6958,53.5892,53.6121,40000.0
2013-01-28 11:00:00,70.41,70.49,70.4,70.44,23600.0,53.6121,53.673,53.6045,53.6349,23600.0
2013-01-28 11:10:00,70.43,70.49,70.41,70.44,17300.0,53.6273,53.673,53.6121,53.6349,17300.0
2013-01-28 11:20:00,70.45,70.53,70.41,70.51,28100.0,53.6425,53.7034,53.6121,53.6882,28100.0
2013-01-28 11:30:00,70.5,70.55,70.46,70.49,28000.0,53.6806,53.7187,53.6501,53.673,28000.0
2013-01-28 11:40:00,70.48,70.49,70.35,70.4,48700.0,53.6654,53.673,53.5664,53.6045,48700.0
2013-01-28 11:50:00,70.4,70.44,70.38,70.4,20900.0,53.6045,53.6349,53.5892,53.6045,20900.0
2013-01-28 12:00:00,70.41,70.47,70.36,70.46,39000.0,53.6121,53.6578,53.574,53.6501,39000.0
2013-01-28 12:10:00,70.47,70.47,70.38,70.41,23000.0,53.6578,53.6578,53.5892,53.6121,23000.0
2013-01-28 12:20:00,70.42,70.43,70.3,70.37,38700.0,53.6197,53.6273,53.5283,53.5816,38700.0
2013-01-28 12:30:00,70.37,70.37,70.21,70.24,39900.0,53.5816,53.5816,53.4598,53.4826,39900.0
2013-01-28 12:40:00,70.24,70.31,70.17,70.24,61400.0,53.4826,53.5359,53.4293,53.4826,61400.0
2013-01-28 12:50:00,70.25,70.27,70.19,70.2,64000.0,53.4902,53.5055,53.4446,53.4522,64000.0
2013-01-28 13:00:00,70.22,70.23,70.12,70.21,63300.0,53.4674,53.475,53.3913,53.4598,63300.0
2013-01-28 13:10:00,70.22,70.26,70.16,70.25,70500.0,53.4674,53.4979,53.4217,53.4902,70500.0
2013-01-28 13:20:00,70.26,70.28,70.22,70.27,39700.0,53.4979,53.5131,53.4674,53.5055,39700.0
2013-01-28 13:30:00,70.28,70.33,70.21,70.24,61900.0,53.5131,53.5512,53.4598,53.4826,61900.0
2013-01-28 13:40:00,70.26,70.31,70.15,70.2,150600.0,53.4979,53.5359,53.4141,53.4522,150600.0
2013-01-28 13:50:00,70.2,70.25,70.15,70.16,95100.0,53.4522,53.4902,53.4141,53.4217,95100.0
2013-01-28 14:00:00,70.16,70.19,70.12,70.15,53700.0,53.4217,53.4446,53.3913,53.4141,53700.0
2013-01-28 14:10:00,70.15,70.2,70.09,70.11,98200.0,53.4141,53.4522,53.3684,53.3836,98200.0
2013-01-28 14:20:00,70.12,70.14,70.09,70.09,73700.0,53.3913,53.4065,53.3684,53.3684,73700.0
2013-01-28 14:30:00,70.1,70.11,69.99,69.99,69100.0,53.376,53.3836,53.2923,53.2923,69100.0
2013-01-28 14:40:00,69.99,70.06,69.98,70.05,86600.0,53.2923,53.3456,53.2847,53.338,86600.0
2013-01-28 14:50:00,70.05,70.1,69.99,70.06,53300.0,53.338,53.376,53.2923,53.3456,53300.0
2013-01-28 15:00:00,70.06,70.11,70.0,70.05,62400.0,53.3456,53.3836,53.2999,53.338,62400.0
2013-01-28 15:10:00,70.07,70.07,69.99,70.01,73200.0,53.3532,53.3532,53.2923,53.3075,73200.0
2013-01-28 15:20:00,70.0,70.03,69.95,69.96,119500.0,53.2999,53.3227,53.2618,53.2694,119500.0
2013-01-28 15:30:00,69.96,70.05,69.93,70.03,78700.0,53.2694,53.338,53.2466,53.3227,78700.0
2013-01-28 15:40:00,70.03,70.09,69.94,70.09,103800.0,53.3227,53.3684,53.2542,53.3684,103800.0
2013-01-28 15:50:00,70.08,70.11,70.03,70.04,146500.0,53.3608,53.3836,53.3227,53.3303,146500.0
2013-01-29 09:30:00,69.85,69.91,69.52,69.57,73700.0,53.1857,53.2314,52.9344,52.9725,73700.0
2013-01-29 09:40:00,69.6,69.72,69.6,69.68,41900.0,52.9953,53.0867,52.9953,53.0562,41900.0
2013-01-29 09:50:00,69.69,69.76,69.62,69.64,45200.0,53.0638,53.1171,53.0105,53.0258,45200.0
2013-01-29 10:00:00,69.61,69.68,69.41,69.49,78400.0,53.0029,53.0562,52.8506,52.9116,78400.0
2013-01-29 10:10:00,69.5,69.61,69.47,69.52,61000.0,52.9192,53.0029,52.8963,52.9344,61000.0
2013-01-29 10:20:00,69.53,69.59,69.48,69.5,82400.0,52.942,52.9877,52.9039,52.9192,82400.0
2013-01-29 10:30:00,69.5,69.55,69.43,69.47,77700.0,52.9192,52.9572,52.8659,52.8963,77700.0
2013-01-29 10:40:00,69.48,69.59,69.45,69.46,87600.0,52.9039,52.9877,52.8811,52.8887,87600.0
2013-01-29 10:50:00,69.46,69.51,69.4,69.46,56300.0,52.8887,52.9268,52.843,52.8887,56300.0
2013-01-29 11:00:00,69.45,69.52,69.44,69.51,49900.0,52.8811,52.9344,52.8735,52.9268,49900.0
2013-01-29 11:10:00,69.5,69.51,69.41,69.44,67400.0,52.9192,52.9268,52.8506,52.8735,67400.0
2013-01-29 11:20:00,69.45,69.51,69.4,69.48,150700.0,52.8811,52.9268,52.843,52.9039,150700.0
2013-01-29 11:30:00,69.47,69.48,69.43,69.44,74800.0,52.8963,52.9039,52.8659,52.8735,74800.0
2013-01-29 11:40:00,69.45,69.46,69.4,69.4,50600.0,52.8811,52.8887,52.843,52.843,50600.0
2013-01-29 11:50:00,69.4,69.43,69.27,69.28,57400.0,52.843,52.8659,52.744,52.7517,57400.0
2013-01-29 12:00:00,69.28,69.3,69.2,69.28,38600.0,52.7517,52.7669,52.6907,52.7517,38600.0
2013-01-29 12:10:00,69.29,69.29,69.09,69.26,107800.0,52.7593,52.7593,52.607,52.7364,107800.0
2013-01-29 12:20:00,69.26,69.26,69.08,69.12,104800.0,52.7364,52.7364,52.5994,52.6298,104800.0
2013-01-29 12:30:00,69.12,69.38,69.12,69.33,76100.0,52.6298,52.8278,52.6298,52.7897,76100.0
2013-01-29 12:40:00,69.34,69.4,69.28,69.28,32500.0,52.7973,52.843,52.7517,52.7517,32500.0
2013-01-29 12:50:00,69.28,69.32,69.18,69.21,106400.0,52.7517,52.7821,52.6755,52.6984,106400.0
2013-01-29 13:00:00,69.2,69.31,69.19,69.25,82500.0,52.6907,52.7745,52.6831,52.7288,82500.0
2013-01-29 13:10:00,69.22,69.28,69.22,69.28,37300.0,52.706,52.7517,52.706,52.7517,37300.0
2013-01-29 13:20:00,69.28,69.3,69.12,69.18,80200.0,52.7517,52.7669,52.6298,52.6755,80200.0
2013-01-29 13:30:00,69.19,69.26,69.15,69.24,48800.0,52.6831,52.7364,52.6527,52.7212,48800.0
2013-01-29 13:40:00,69.24,69.27,69.03,69.06,70100.0,52.7212,52.744,52.5613,52.5841,70100.0
2013-01-29 13:50:00,69.08,69.19,69.03,69.13,45600.0,52.5994,52.6831,52.5613,52.6374,45600.0
2013-01-29 14:00:00,69.14,69.15,69.09,69.14,39800.0,52.6451,52.6527,52.607,52.6451,39800.0
2013-01-29 14:10:00,69.13,69.2,69.11,69.17,23100.0,52.6374,52.6907,52.6222,52.6679,23100.0
2013-01-29 14:20:00,69.17,69.23,69.17,69.23,15800.0,52.6679,52.7136,52.6679,52.7136,15800.0
2013-01-29 14:30:00,69.23,69.27,69.19,69.24,40700.0,52.7136,52.744,52.6831,52.7212,40700.0
2013-01-29 14:40:00,69.24,69.29,69.2,69.24,51900.0,52.7212,52.7593,52.6907,52.7212,51900.0
2013-01-29 14:50:00,69.25,69.3,69.23,69.29,62600.0,52.7288,52.7669,52.7136,52.7593,62600.0
2013-01-29 15:00:00,69.29,69.3,69.08,69.1,93500.0,52.7593,52.7669,52.5994,52.6146,93500.0
2013-01-29 15:10:00,69.1,69.25,69.1,69.24,49000.0,52.6146,52.7288,52.6146,52.7212,49000.0
2013-01-29 15:20:00,69.24,69.31,69.22,69.31,103000.0,52.7212,52.7745,52.706,52.7745,103000.0
2013-01-29 15:30:00,69.3,69.35,69.24,69.24,68500.0,52.7669,52.805,52.7212,52.7212,68500.0
2013-01-29 15:40:00,69.24,69.31,69.24,69.3,105000.0,52.7212,52.7745,52.7212,52.7669,105000.0
2013-01-29 15:50:00,69.3,69.3,69.23,69.26,205700.0,52.7669,52.7669,52.7136,52.7364,205700.0
2013-01-30 09:30:00,69.33,69.35,68.85,69.22,94500.0,52.7897,52.805,52.4242,52.706,94500.0
2013-01-30 09:40:00,69.18,69.27,69.11,69.25,57700.0,52.6755,52.744,52.6222,52.7288,57700.0
2013-01-30 09:50:00,69.25,69.27,69.01,69.03,42100.0,52.7288,52.744,52.5461,52.5613,42100.0
2013-01-30 10:00:00,69.02,69.16,68.98,69.09,64800.0,52.5537,52.6603,52.5232,52.607,64800.0
2013-01-30 10:10:00,69.11,69.18,69.04,69.15,74000.0,52.6222,52.6755,52.5689,52.6527,74000.0
2013-01-30 10:20:00,69.16,69.2,69.05,69.08,55300.0,52.6603,52.6907,52.5765,52.5994,55300.0
2013-01-30 10:30:00,69.08,69.13,69.04,69.06,87900.0,52.5994,52.6374,52.5689,52.5841,87900.0
2013-01-30 10:40:00,69.07,69.16,69.05,69.08,54000.0,52.5918,52.6603,52.5765,52.5994,54000.0
2013-01-30 10:50:00,69.09,69.17,69.09,69.15,37500.0,52.607,52.6679,52.607,52.6527,37500.0
2013-01-30 11:00:00,69.15,69.17,69.09,69.12,50200.0,52.6527,52.6679,52.607,52.6298,50200.0
2013-01-30 11:10:00,69.15,69.27,69.05,69.27,79800.0,52.6527,52.744,52.5765,52.744,79800.0
2013-01-30 11:20:00,69.28,69.28,69.22,69.25,64100.0,52.7517,52.7517,52.706,52.7288,64100.0
2013-01-30 11:30:00,69.26,69.35,69.25,69.29,113500.0,52.7364,52.805,52.7288,52.7593,113500.0
2013-01-30 11:40:00,69.3,69.33,69.21,69.27,59700.0,52.7669,52.7897,52.6984,52.744,59700.0
2013-01-30 11:50:00,69.27,69.28,69.23,69.24,29200.0,52.744,52.7517,52.7136,52.7212,29200.0
2013-01-30 12:00:00,69.24,69.32,69.2,69.25,45500.0,52.7212,52.7821,52.6907,52.7288,45500.0
2013-01-30 12:10:00,69.24,69.26,69.22,69.26,46700.0,52.7212,52.7364,52.706,52.7364,46700.0
2013-01-30 12:20:00,69.26,69.26,69.15,69.17,27900.0,52.7364,52.7364,52.6527,52.6679,27900.0
2013-01-30 12:30:00,69.18,69.2,69.13,69.16,41500.0,52.6755,52.6907,52.6374,52.6603,41500.0
2013-01-30 12:40:00,69.17,69.26,69.17,69.24,34100.0,52.6679,52.7364,52.6679,52.7212,34100.0
2013-01-30 12:50:00,69.27,69.28,69.21,69.25,73300.0,52.744,52.7517,52.6984,52.7288,73300.0
2013-01-30 13:00:00,69.26,69.27,69.18,69.21,45200.0,52.7364,52.744,52.6755,52.6984,45200.0
2013-01-30 13:10:00,69.2,69.22,69.12,69.14,39100.0,52.6907,52.706,52.6298,52.6451,39100.0
2013-01-30 13:20:00,69.13,69.17,69.02,69.03,136700.0,52.6374,52.6679,52.5537,52.5613,136700.0
2013-01-30 13:30:00,69.04,69.11,69.03,69.06,53000.0,52.5689,52.6222,52.5613,52.5841,53000.0
2013-01-30 13:40:00,69.07,69.15,68.96,68.99,133000.0,52.5918,52.6527,52.508,52.5308,133000.0
2013-01-30 13:50:00,68.99,68.99,68.86,68.88,60900.0,52.5308,52.5308,52.4319,52.4471,60900.0
2013-01-30 14:00:00,68.88,68.97,68.88,68.9,48700.0,52.4471,52.5156,52.4471,52.4623,48700.0
2013-01-30 14:10:00,68.91,68.94,68.86,68.91,49300.0,52.4699,52.4928,52.4319,52.4699,49300.0
2013-01-30 14:20:00,68.92,68.93,68.81,68.87,48300.0,52.4775,52.4852,52.3938,52.4395,48300.0
2013-01-30 14:30:00,68.87,68.92,68.83,68.87,37600.0,52.4395,52.4775,52.409,52.4395,37600.0
2013-01-30 14:40:00,68.86,68.89,68.64,68.64,63900.0,52.4319,52.4547,52.2643,52.2643,63900.0
2013-01-30 14:50:00,68.65,68.67,68.56,68.62,63600.0,52.272,52.2872,52.2034,52.2491,63600.0
2013-01-30 15:00:00,68.62,68.67,68.51,68.56,124600.0,52.2491,52.2872,52.1654,52.2034,124600.0
2013-01-30 15:10:00,68.55,68.55,68.24,68.29,149400.0,52.1958,52.1958,51.9598,51.9978,149400.0
2013-01-30 15:20:00,68.28,68.44,68.26,68.43,128700.0,51.9902,52.1121,51.975,52.1044,128700.0
2013-01-30 15:30:00,68.43,68.5,68.41,68.42,136600.0,52.1044,52.1577,52.0892,52.0968,136600.0
2013-01-30 15:40:00,68.42,68.48,68.38,68.38,116500.0,52.0968,52.1425,52.0664,52.0664,116500.0
2013-01-30 15:50:00,68.38,68.48,68.33,68.42,217400.0,52.0664,52.1425,52.0283,52.0968,217400.0
2013-01-31 09:30:00,68.22,68.37,67.81,67.87,105900.0,51.9445,52.0588,51.6324,51.678,105900.0
2013-01-31 09:40:00,67.87,68.05,67.8,67.91,87700.0,51.678,51.8151,51.6247,51.7085,87700.0
2013-01-31 09:50:00,67.91,67.96,67.81,67.92,49300.0,51.7085,51.7466,51.6324,51.7161,49300.0
2013-01-31 10:00:00,67.93,67.93,67.72,67.78,88800.0,51.7237,51.7237,51.5638,51.6095,88800.0
2013-01-31 10:10:00,67.79,67.83,67.71,67.71,73500.0,51.6171,51.6476,51.5562,51.5562,73500.0
2013-01-31 10:20:00,67.72,67.72,67.59,67.59,72200.0,51.5638,51.5638,51.4648,51.4648,72200.0
2013-01-31 10:30:00,67.59,67.61,67.46,67.48,123700.0,51.4648,51.4801,51.3659,51.3811,123700.0
2013-01-31 10:40:00,67.49,67.8,67.47,67.8,86200.0,51.3887,51.6247,51.3735,51.6247,86200.0
2013-01-31 10:50:00,67.81,67.83,67.6,67.63,102000.0,51.6324,51.6476,51.4725,51.4953,102000.0
2013-01-31 11:00:00,67.63,67.67,67.61,67.62,93000.0,51.4953,51.5258,51.4801,51.4877,93000.0
2013-01-31 11:10:00,67.62,67.63,67.54,67.6,101500.0,51.4877,51.4953,51.4268,51.4725,101500.0
2013-01-31 11:20:00,67.6,67.67,67.56,67.62,64700.0,51.4725,51.5258,51.442,51.4877,64700.0
2013-01-31 11:30:00,67.61,67.63,67.56,67.59,60000.0,51.4801,51.4953,51.442,51.4648,60000.0
2013-01-31 11:40:00,67.57,67.6,67.45,67.47,78200.0,51.4496,51.4725,51.3582,51.3735,78200.0
2013-01-31 11:50:00,67.47,67.5,67.31,67.31,74600.0,51.3735,51.3963,51.2516,51.2516,74600.0
2013-01-31 12:00:00,67.31,67.33,67.23,67.27,106100.0,51.2516,51.2669,51.1907,51.2212,106100.0
2013-01-31 12:10:00,67.28,67.51,67.26,67.44,59300.0,51.2288,51.4039,51.2136,51.3506,59300.0
2013-01-31 12:20:00,67.44,67.51,67.44,67.48,44200.0,51.3506,51.4039,51.3506,51.3811,44200.0
2013-01-31 12:30:00,67.48,67.52,67.47,67.49,55800.0,51.3811,51.4115,51.3735,51.3887,55800.0
2013-01-31 12:40:00,67.5,67.5,67.44,67.45,51800.0,51.3963,51.3963,51.3506,51.3582,51800.0
2013-01-31 12:50:00,67.45,67.48,67.34,67.35,35800.0,51.3582,51.3811,51.2745,51.2821,35800.0
2013-01-31 13:00:00,67.35,67.38,67.22,67.23,81900.0,51.2821,51.3049,51.1831,51.1907,81900.0
2013-01-31 13:10:00,67.24,67.43,67.23,67.36,64400.0,51.1983,51.343,51.1907,51.2897,64400.0
2013-01-31 13:20:00,67.37,67.4,67.22,67.3,40300.0,51.2973,51.3202,51.1831,51.244,40300.0
2013-01-31 13:30:00,67.29,67.32,67.22,67.24,50800.0,51.2364,51.2593,51.1831,51.1983,50800.0
2013-01-31 13:40:00,67.24,67.27,67.0,67.02,136800.0,51.1983,51.2212,51.0156,51.0308,136800.0
2013-01-31 13:50:00,67.01,67.02,66.74,66.91,186800.0,51.0232,51.0308,50.8176,50.9471,186800.0
2013-01-31 14:00:00,66.91,67.05,66.8,66.84,179300.0,50.9471,51.0537,50.8633,50.8938,179300.0
2013-01-31 14:10:00,66.83,67.08,66.82,66.97,68700.0,50.8862,51.0765,50.8785,50.9928,68700.0
2013-01-31 14:20:00,66.97,67.02,66.8,66.83,106900.0,50.9928,51.0308,50.8633,50.8862,106900.0
2013-01-31 14:30:00,66.83,66.94,66.77,66.81,175400.0,50.8862,50.9699,50.8405,50.8709,175400.0
2013-01-31 14:40:00,66.82,66.92,66.72,66.72,98400.0,50.8785,50.9547,50.8024,50.8024,98400.0
2013-01-31 14:50:00,66.72,66.73,66.51,66.51,131800.0,50.8024,50.81,50.6425,50.6425,131800.0
2013-01-31 15:00:00,66.53,66.53,66.3,66.31,218900.0,50.6577,50.6577,50.4826,50.4902,218900.0
2013-01-31 15:10:00,66.31,66.36,66.17,66.21,274400.0,50.4902,50.5283,50.3836,50.4141,274400.0
2013-01-31 15:20:00,66.2,66.35,66.13,66.28,212400.0,50.4065,50.5207,50.3532,50.4674,212400.0
2013-01-31 15:30:00,66.27,66.59,66.23,66.52,247200.0,50.4598,50.7034,50.4293,50.6501,247200.0
2013-01-31 15:40:00,66.52,66.53,66.34,66.37,233400.0,50.6501,50.6577,50.5131,50.5359,233400.0
2013-01-31 15:50:00,66.37,66.51,66.3,66.31,468900.0,50.5359,50.6425,50.4826,50.4902,468900.0
2013-02-01 09:30:00,66.46,66.61,66.31,66.49,177000.0,50.6044,50.7186,50.4902,50.6273,177000.0
2013-02-01 09:40:00,66.48,66.65,66.41,66.57,141300.0,50.6197,50.7491,50.5664,50.6882,141300.0
2013-02-01 09:50:00,66.57,66.75,66.43,66.59,187900.0,50.6882,50.8252,50.5816,50.7034,187900.0
2013-02-01 10:00:00,66.58,66.8,66.48,66.57,200000.0,50.6958,50.8633,50.6197,50.6882,200000.0
2013-02-01 10:10:00,66.57,66.77,66.55,66.66,113400.0,50.6882,50.8405,50.673,50.7567,113400.0
2013-02-01 10:20:00,66.66,66.84,66.59,66.67,106000.0,50.7567,50.8938,50.7034,50.7643,106000.0
2013-02-01 10:30:00,66.66,66.78,66.54,66.73,87500.0,50.7567,50.8481,50.6653,50.81,87500.0
2013-02-01 10:40:00,66.73,66.74,66.51,66.51,125800.0,50.81,50.8176,50.6425,50.6425,125800.0
2013-02-01 10:50:00,66.51,66.51,66.26,66.28,159500.0,50.6425,50.6425,50.4521,50.4674,159500.0
2013-02-01 11:00:00,66.29,66.49,66.28,66.48,74200.0,50.475,50.6273,50.4674,50.6197,74200.0
2013-02-01 11:10:00,66.49,66.52,66.33,66.36,114600.0,50.6273,50.6501,50.5054,50.5283,114600.0
2013-02-01 11:20:00,66.33,66.34,66.2,66.21,95900.0,50.5054,50.5131,50.4065,50.4141,95900.0
2013-02-01 11:30:00,66.21,66.31,66.16,66.26,87000.0,50.4141,50.4902,50.376,50.4521,87000.0
2013-02-01 11:40:00,66.26,66.31,66.23,66.24,51600.0,50.4521,50.4902,50.4293,50.4369,51600.0
2013-02-01 11:50:00,66.23,66.23,66.16,66.2,67200.0,50.4293,50.4293,50.376,50.4065,67200.0
2013-02-01 12:00:00,66.2,66.34,66.2,66.27,47300.0,50.4065,50.5131,50.4065,50.4598,47300.0
2013-02-01 12:10:00,66.26,66.34,66.22,66.25,55000.0,50.4521,50.5131,50.4217,50.4445,55000.0
2013-02-01 12:20:00,66.25,66.32,66.21,66.27,41300.0,50.4445,50.4978,50.4141,50.4598,41300.0
2013-02-01 12:30:00,66.27,66.27,65.93,66.01,151400.0,50.4598,50.4598,50.2009,50.2618,151400.0
2013-02-01 12:40:00,66.0,66.09,65.96,66.08,102400.0,50.2542,50.3227,50.2237,50.3151,102400.0
2013-02-01 12:50:00,66.07,66.11,66.05,66.08,52100.0,50.3075,50.3379,50.2922,50.3151,52100.0
2013-02-01 13:00:00,66.08,66.09,65.99,66.04,105800.0,50.3151,50.3227,50.2466,50.2846,105800.0
2013-02-01 13:10:00,66.03,66.11,65.81,65.87,204500.0,50.277,50.3379,50.1095,50.1552,204500.0
2013-02-01 13:20:00,65.88,65.88,65.25,65.26,562400.0,50.1628,50.1628,49.6831,49.6907,562400.0
2013-02-01 13:30:00,65.26,65.48,64.95,65.3,484200.0,49.6907,49.8582,49.4547,49.7212,484200.0
2013-02-01 13:40:00,65.33,65.54,65.12,65.26,387500.0,49.744,49.9039,49.5841,49.6907,387500.0
2013-02-01 13:50:00,65.26,65.55,65.12,65.5,243200.0,49.6907,49.9115,49.5841,49.8735,243200.0
2013-02-01 14:00:00,65.49,65.61,65.17,65.6,348500.0,49.8659,49.9572,49.6222,49.9496,348500.0
2013-02-01 14:10:00,65.59,65.65,65.2,65.26,199400.0,49.942,49.9877,49.645,49.6907,199400.0
2013-02-01 14:20:00,65.26,65.57,65.18,65.47,235900.0,49.6907,49.9268,49.6298,49.8506,235900.0
2013-02-01 14:30:00,65.47,65.64,65.45,65.62,243500.0,49.8506,49.9801,49.8354,49.9648,243500.0
2013-02-01 14:40:00,65.62,66.05,65.61,66.05,221500.0,49.9648,50.2922,49.9572,50.2922,221500.0
2013-02-01 14:50:00,66.05,66.07,65.95,65.97,132600.0,50.2922,50.3075,50.2161,50.2313,132600.0
2013-02-01 15:00:00,65.96,66.05,65.85,66.01,135300.0,50.2237,50.2922,50.14,50.2618,135300.0
2013-02-01 15:10:00,66.01,66.04,65.95,66.02,100300.0,50.2618,50.2846,50.2161,50.2694,100300.0
2013-02-01 15:20:00,66.02,66.02,65.84,65.9,201700.0,50.2694,50.2694,50.1324,50.178,201700.0
2013-02-01 15:30:00,65.9,66.01,65.88,65.88,174500.0,50.178,50.2618,50.1628,50.1628,174500.0
2013-02-01 15:40:00,65.88,65.95,65.8,65.85,200000.0,50.1628,50.2161,50.1019,50.14,200000.0
2013-02-01 15:50:00,65.85,65.92,65.81,65.87,368100.0,50.14,50.1933,50.1095,50.1552,368100.0
2013-02-04 09:30:00,65.16,65.49,64.81,65.4,285000.0,49.6146,49.8659,49.3481,49.7973,285000.0
2013-02-04 09:40:00,65.42,65.51,65.35,65.4,129700.0,49.8126,49.8811,49.7593,49.7973,129700.0
2013-02-04 09:50:00,65.41,65.64,65.39,65.41,84200.0,49.8049,49.9801,49.7897,49.8049,84200.0
2013-02-04 10:00:00,65.43,65.59,65.4,65.45,77200.0,49.8202,49.942,49.7973,49.8354,77200.0
2013-02-04 10:10:00,65.43,65.45,65.04,65.06,138800.0,49.8202,49.8354,49.5232,49.5384,138800.0
2013-02-04 10:20:00,65.08,65.25,65.0,65.08,100000.0,49.5537,49.6831,49.4928,49.5537,100000.0
2013-02-04 10:30:00,65.07,65.07,64.67,65.01,202100.0,49.5461,49.5461,49.2415,49.5004,202100.0
2013-02-04 10:40:00,65.0,65.15,64.95,65.0,81700.0,49.4928,49.607,49.4547,49.4928,81700.0
2013-02-04 10:50:00,65.0,65.01,64.83,64.84,88000.0,49.4928,49.5004,49.3633,49.3709,88000.0
2013-02-04 11:00:00,64.84,65.01,64.84,64.94,62900.0,49.3709,49.5004,49.3709,49.4471,62900.0
2013-02-04 11:10:00,64.94,65.02,64.78,64.8,99200.0,49.4471,49.508,49.3252,49.3405,99200.0
2013-02-04 11:20:00,64.8,64.8,64.6,64.63,115300.0,49.3405,49.3405,49.1882,49.211,115300.0
2013-02-04 11:30:00,64.65,64.78,64.6,64.71,81000.0,49.2263,49.3252,49.1882,49.2719,81000.0
2013-02-04 11:40:00,64.73,64.73,64.53,64.65,103400.0,49.2872,49.2872,49.1349,49.2263,103400.0
2013-02-04 11:50:00,64.64,64.72,64.56,64.63,70100.0,49.2186,49.2796,49.1577,49.211,70100.0
2013-02-04 12:00:00,64.63,64.79,64.62,64.76,83200.0,49.211,49.3329,49.2034,49.31,83200.0
2013-02-04 12:10:00,64.79,64.95,64.79,64.95,82300.0,49.3329,49.4547,49.3329,49.4547,82300.0
2013-02-04 12:20:00,64.94,64.98,64.74,64.75,61600.0,49.4471,49.4775,49.2948,49.3024,61600.0
2013-02-04 12:30:00,64.75,64.77,64.55,64.77,112400.0,49.3024,49.3176,49.1501,49.3176,112400.0
2013-02-04 12:40:00,64.76,64.78,64.6,64.66,57500.0,49.31,49.3252,49.1882,49.2339,57500.0
2013-02-04 12:50:00,64.65,64.74,64.6,64.7,42500.0,49.2263,49.2948,49.1882,49.2643,42500.0
2013-02-04 13:00:00,64.7,64.76,64.6,64.75,45600.0,49.2643,49.31,49.1882,49.3024,45600.0
2013-02-04 13:10:00,64.75,64.88,64.75,64.79,72600.0,49.3024,49.4014,49.3024,49.3329,72600.0
2013-02-04 13:20:00,64.78,64.82,64.71,64.71,48200.0,49.3252,49.3557,49.2719,49.2719,48200.0
2013-02-04 13:30:00,64.72,64.75,64.63,64.64,55200.0,49.2796,49.3024,49.211,49.2186,55200.0
2013-02-04 13:40:00,64.63,64.69,64.54,64.69,84800.0,49.211,49.2567,49.1425,49.2567,84800.0
2013-02-04 13:50:00,64.69,64.79,64.64,64.68,99600.0,49.2567,49.3329,49.2186,49.2491,99600.0
2013-02-04 14:00:00,64.68,64.73,64.64,64.68,60500.0,49.2491,49.2872,49.2186,49.2491,60500.0
2013-02-04 14:10:00,64.69,64.89,64.69,64.8,89500.0,49.2567,49.409,49.2567,49.3405,89500.0
2013-02-04 14:20:00,64.8,64.86,64.6,64.71,78800.0,49.3405,49.3862,49.1882,49.2719,78800.0
2013-02-04 14:30:00,64.73,64.9,64.7,64.89,86600.0,49.2872,49.4166,49.2643,49.409,86600.0
2013-02-04 14:40:00,64.89,64.92,64.75,64.81,78000.0,49.409,49.4318,49.3024,49.3481,78000.0
2013-02-04 14:50:00,64.81,64.94,64.78,64.94,103700.0,49.3481,49.4471,49.3252,49.4471,103700.0
2013-02-04 15:00:00,64.94,64.99,64.86,64.87,126200.0,49.4471,49.4851,49.3862,49.3938,126200.0
2013-02-04 15:10:00,64.88,64.9,64.77,64.85,136100.0,49.4014,49.4166,49.3176,49.3785,136100.0
2013-02-04 15:20:00,64.84,64.85,64.77,64.83,110000.0,49.3709,49.3785,49.3176,49.3633,110000.0
2013-02-04 15:30:00,64.84,64.89,64.81,64.85,123600.0,49.3709,49.409,49.3481,49.3785,123600.0
2013-02-04 15:40:00,64.86,64.92,64.65,64.69,157400.0,49.3862,49.4318,49.2263,49.2567,157400.0
2013-02-04 15:50:00,64.7,64.76,64.47,64.58,473500.0,49.2643,49.31,49.0892,49.173,473500.0
2013-02-05 09:30:00,65.01,65.5,64.99,65.4,168100.0,49.5004,49.8735,49.4851,49.7973,168100.0
2013-02-05 09:40:00,65.42,65.62,64.9,64.98,146000.0,49.8126,49.9648,49.4166,49.4775,146000.0
2013-02-05 09:50:00,64.98,65.39,64.94,65.3,147200.0,49.4775,49.7897,49.4471,49.7212,147200.0
2013-02-05 10:00:00,65.3,65.61,65.18,65.57,93400.0,49.7212,49.9572,49.6298,49.9268,93400.0
2013-02-05 10:10:00,65.57,65.58,65.18,65.27,94600.0,49.9268,49.9344,49.6298,49.6983,94600.0
2013-02-05 10:20:00,65.26,65.42,65.17,65.4,165100.0,49.6907,49.8126,49.6222,49.7973,165100.0
2013-02-05 10:30:00,65.41,65.57,65.34,65.57,102100.0,49.8049,49.9268,49.7516,49.9268,102100.0
2013-02-05 10:40:00,65.57,65.99,65.53,65.98,211100.0,49.9268,50.2466,49.8963,50.2389,211100.0
2013-02-05 10:50:00,65.96,66.02,65.79,65.82,232600.0,50.2237,50.2694,50.0943,50.1171,232600.0
2013-02-05 11:00:00,65.82,65.84,65.54,65.61,109900.0,50.1171,50.1324,49.9039,49.9572,109900.0
2013-02-05 11:10:00,65.6,65.65,65.5,65.54,61200.0,49.9496,49.9877,49.8735,49.9039,61200.0
2013-02-05 11:20:00,65.56,65.64,65.54,65.62,56200.0,49.9192,49.9801,49.9039,49.9648,56200.0
2013-02-05 11:30:00,65.61,65.63,65.45,65.48,43400.0,49.9572,49.9725,49.8354,49.8582,43400.0
2013-02-05 11:40:00,65.5,65.51,65.23,65.26,87300.0,49.8735,49.8811,49.6679,49.6907,87300.0
2013-02-05 11:50:00,65.26,65.26,65.07,65.18,52600.0,49.6907,49.6907,49.5461,49.6298,52600.0
2013-02-05 12:00:00,65.18,65.18,65.08,65.08,80600.0,49.6298,49.6298,49.5537,49.5537,80600.0
2013-02-05 12:10:00,65.09,65.18,65.05,65.17,56000.0,49.5613,49.6298,49.5308,49.6222,56000.0
2013-02-05 12:20:00,65.18,65.24,65.14,65.15,91700.0,49.6298,49.6755,49.5994,49.607,91700.0
2013-02-05 12:30:00,65.15,65.19,65.11,65.15,79200.0,49.607,49.6374,49.5765,49.607,79200.0
2013-02-05 12:40:00,65.15,65.21,65.12,65.15,48200.0,49.607,49.6527,49.5841,49.607,48200.0
2013-02-05 12:50:00,65.14,65.24,65.11,65.14,73600.0,49.5994,49.6755,49.5765,49.5994,73600.0
2013-02-05 13:00:00,65.15,65.22,65.1,65.15,51300.0,49.607,49.6603,49.5689,49.607,51300.0
2013-02-05 13:10:00,65.14,65.2,65.02,65.09,131200.0,49.5994,49.645,49.508,49.5613,131200.0
2013-02-05 13:20:00,65.1,65.27,65.06,65.24,86000.0,49.5689,49.6983,49.5384,49.6755,86000.0
2013-02-05 13:30:00,65.23,65.53,65.23,65.49,74400.0,49.6679,49.8963,49.6679,49.8659,74400.0
2013-02-05 13:40:00,65.48,65.54,65.41,65.46,82300.0,49.8582,49.9039,49.8049,49.843,82300.0
2013-02-05 13:50:00,65.46,65.47,65.25,65.35,119200.0,49.843,49.8506,49.6831,49.7593,119200.0
2013-02-05 14:00:00,65.35,65.37,65.21,65.21,56600.0,49.7593,49.7745,49.6527,49.6527,56600.0
2013-02-05 14:10:00,65.2,65.42,65.2,65.4,141700.0,49.645,49.8126,49.645,49.7973,141700.0
2013-02-05 14:20:00,65.4,65.47,65.37,65.37,97300.0,49.7973,49.8506,49.7745,49.7745,97300.0
2013-02-05 14:30:00,65.38,65.43,65.34,65.36,57600.0,49.7821,49.8202,49.7516,49.7669,57600.0
2013-02-05 14:40:00,65.36,65.41,65.32,65.39,71000.0,49.7669,49.8049,49.7364,49.7897,71000.0
2013-02-05 14:50:00,65.38,65.41,65.33,65.38,63800.0,49.7821,49.8049,49.744,49.7821,63800.0
2013-02-05 15:00:00,65.38,65.42,65.32,65.4,95400.0,49.7821,49.8126,49.7364,49.7973,95400.0
2013-02-05 15:10:00,65.39,65.41,65.15,65.15,121400.0,49.7897,49.8049,49.607,49.607,121400.0
2013-02-05 15:20:00,65.15,65.3,65.13,65.2,214500.0,49.607,49.7212,49.5917,49.645,214500.0
2013-02-05 15:30:00,65.2,65.22,65.03,65.06,250700.0,49.645,49.6603,49.5156,49.5384,250700.0
2013-02-05 15:40:00,65.06,65.22,65.05,65.17,209300.0,49.5384,49.6603,49.5308,49.6222,209300.0
2013-02-05 15:50:00,65.17,65.2,65.08,65.12,305600.0,49.6222,49.645,49.5537,49.5841,305600.0
2013-02-06 09:30:00,65.0,65.52,65.0,65.41,171700.0,49.4928,49.8887,49.4928,49.8049,171700.0
2013-02-06 09:40:00,65.39,65.74,65.33,65.74,114900.0,49.7897,50.0562,49.744,50.0562,114900.0
2013-02-06 09:50:00,65.74,65.79,65.57,65.73,85100.0,50.0562,50.0943,49.9268,50.0486,85100.0
2013-02-06 10:00:00,65.73,65.82,65.7,65.78,81400.0,50.0486,50.1171,50.0258,50.0867,81400.0
2013-02-06 10:10:00,65.79,65.84,65.75,65.83,91500.0,50.0943,50.1324,50.0638,50.1247,91500.0
2013-02-06 10:20:00,65.83,65.88,65.8,65.83,63500.0,50.1247,50.1628,50.1019,50.1247,63500.0
2013-02-06 10:30:00,65.83,65.87,65.8,65.8,70200.0,50.1247,50.1552,50.1019,50.1019,70200.0
2013-02-06 10:40:00,65.82,66.09,65.81,66.01,158900.0,50.1171,50.3227,50.1095,50.2618,158900.0
2013-02-06 10:50:00,66.01,66.08,65.89,65.93,54800.0,50.2618,50.3151,50.1704,50.2009,54800.0
2013-02-06 11:00:00,65.93,66.02,65.82,65.83,111800.0,50.2009,50.2694,50.1171,50.1247,111800.0
2013-02-06 11:10:00,65.82,66.01,65.81,65.98,199200.0,50.1171,50.2618,50.1095,50.2389,199200.0
2013-02-06 11:20:00,65.99,66.27,65.97,66.26,143100.0,50.2466,50.4598,50.2313,50.4521,143100.0
2013-02-06 11:30:00,66.24,66.31,66.17,66.18,125500.0,50.4369,50.4902,50.3836,50.3912,125500.0
2013-02-06 11:40:00,66.18,66.26,66.17,66.24,73100.0,50.3912,50.4521,50.3836,50.4369,73100.0
2013-02-06 11:50:00,66.26,66.32,66.17,66.17,47000.0,50.4521,50.4978,50.3836,50.3836,47000.0
2013-02-06 12:00:00,66.17,66.22,66.12,66.12,44300.0,50.3836,50.4217,50.3455,50.3455,44300.0
2013-02-06 12:10:00,66.11,66.18,66.08,66.15,39000.0,50.3379,50.3912,50.3151,50.3684,39000.0
2013-02-06 12:20:00,66.15,66.23,66.13,66.16,49600.0,50.3684,50.4293,50.3532,50.376,49600.0
2013-02-06 12:30:00,66.16,66.17,66.09,66.15,51900.0,50.376,50.3836,50.3227,50.3684,51900.0
2013-02-06 12:40:00,66.13,66.21,66.12,66.16,57100.0,50.3532,50.4141,50.3455,50.376,57100.0
2013-02-06 12:50:00,66.17,66.22,66.1,66.11,59900.0,50.3836,50.4217,50.3303,50.3379,59900.0
2013-02-06 13:00:00,66.11,66.12,66.04,66.05,37800.0,50.3379,50.3455,50.2846,50.2922,37800.0
2013-02-06 13:10:00,66.06,66.13,66.03,66.07,77200.0,50.2999,50.3532,50.277,50.3075,77200.0
2013-02-06 13:20:00,66.06,66.11,66.0,66.03,95000.0,50.2999,50.3379,50.2542,50.277,95000.0
2013-02-06 13:30:00,66.03,66.08,65.98,66.06,106400.0,50.277,50.3151,50.2389,50.2999,106400.0
2013-02-06 13:40:00,66.05,66.06,66.0,66.05,102500.0,50.2922,50.2999,50.2542,50.2922,102500.0
2013-02-06 13:50:00,66.05,66.14,66.05,66.09,73400.0,50.2922,50.3608,50.2922,50.3227,73400.0
2013-02-06 14:00:00,66.1,66.15,66.05,66.11,64200.0,50.3303,50.3684,50.2922,50.3379,64200.0
2013-02-06 14:10:00,66.12,66.15,66.06,66.08,77900.0,50.3455,50.3684,50.2999,50.3151,77900.0
2013-02-06 14:20:00,66.08,66.17,66.01,66.13,139000.0,50.3151,50.3836,50.2618,50.3532,139000.0
2013-02-06 14:30:00,66.14,66.17,65.98,66.05,133400.0,50.3608,50.3836,50.2389,50.2922,133400.0
2013-02-06 14:40:00,66.05,66.1,66.01,66.03,95500.0,50.2922,50.3303,50.2618,50.277,95500.0
2013-02-06 14:50:00,66.04,66.09,66.02,66.04,76600.0,50.2846,50.3227,50.2694,50.2846,76600.0
2013-02-06 15:00:00,66.04,66.11,66.01,66.1,56500.0,50.2846,50.3379,50.2618,50.3303,56500.0
2013-02-06 15:10:00,66.09,66.14,66.02,66.07,132000.0,50.3227,50.3608,50.2694,50.3075,132000.0
2013-02-06 15:20:00,66.06,66.25,66.06,66.25,82300.0,50.2999,50.4445,50.2999,50.4445,82300.0
2013-02-06 15:30:00,66.25,66.27,66.14,66.2,155800.0,50.4445,50.4598,50.3608,50.4065,155800.0
2013-02-06 15:40:00,66.2,66.25,66.17,66.19,127100.0,50.4065,50.4445,50.3836,50.3988,127100.0
2013-02-06 15:50:00,66.19,66.28,66.13,66.26,221700.0,50.3988,50.4674,50.3532,50.4521,221700.0
2013-02-07 09:30:00,66.22,66.58,65.98,66.49,89000.0,50.4217,50.6958,50.2389,50.6273,89000.0
2013-02-07 09:40:00,66.48,66.48,66.03,66.33,91000.0,50.6197,50.6197,50.277,50.5054,91000.0
2013-02-07 09:50:00,66.32,66.39,66.22,66.37,78300.0,50.4978,50.5511,50.4217,50.5359,78300.0
2013-02-07 10:00:00,66.36,66.36,66.14,66.17,129000.0,50.5283,50.5283,50.3608,50.3836,129000.0
2013-02-07 10:10:00,66.17,66.34,66.13,66.25,142500.0,50.3836,50.5131,50.3532,50.4445,142500.0
2013-02-07 10:20:00,66.23,66.28,66.13,66.17,75900.0,50.4293,50.4674,50.3532,50.3836,75900.0
2013-02-07 10:30:00,66.17,66.28,66.14,66.17,84100.0,50.3836,50.4674,50.3608,50.3836,84100.0
2013-02-07 10:40:00,66.17,66.26,66.08,66.25,97700.0,50.3836,50.4521,50.3151,50.4445,97700.0
2013-02-07 10:50:00,66.26,66.44,66.16,66.42,87100.0,50.4521,50.5892,50.376,50.574,87100.0
2013-02-07 11:00:00,66.42,66.52,66.3,66.46,77400.0,50.574,50.6501,50.4826,50.6044,77400.0
2013-02-07 11:10:00,66.46,66.49,66.38,66.42,63100.0,50.6044,50.6273,50.5435,50.574,63100.0
2013-02-07 11:20:00,66.42,66.51,66.33,66.42,65100.0,50.574,50.6425,50.5054,50.574,65100.0
2013-02-07 11:30:00,66.4,66.41,66.25,66.33,65300.0,50.5587,50.5664,50.4445,50.5054,65300.0
2013-02-07 11:40:00,66.32,66.33,66.24,66.26,65200.0,50.4978,50.5054,50.4369,50.4521,65200.0
2013-02-07 11:50:00,66.25,66.3,66.24,66.26,39400.0,50.4445,50.4826,50.4369,50.4521,39400.0
2013-02-07 12:00:00,66.26,66.4,66.25,66.36,87400.0,50.4521,50.5587,50.4445,50.5283,87400.0
2013-02-07 12:10:00,66.36,66.45,66.33,66.4,36700.0,50.5283,50.5968,50.5054,50.5587,36700.0
2013-02-07 12:20:00,66.41,66.52,66.38,66.47,36600.0,50.5664,50.6501,50.5435,50.612,36600.0
2013-02-07 12:30:00,66.46,66.52,66.38,66.51,121900.0,50.6044,50.6501,50.5435,50.6425,121900.0
2013-02-07 12:40:00,66.5,66.59,66.48,66.54,71100.0,50.6349,50.7034,50.6197,50.6653,71100.0
2013-02-07 12:50:00,66.54,66.67,66.51,66.66,54100.0,50.6653,50.7643,50.6425,50.7567,54100.0
2013-02-07 13:00:00,66.67,66.68,66.5,66.55,53500.0,50.7643,50.7719,50.6349,50.673,53500.0
2013-02-07 13:10:00,66.55,66.67,66.52,66.62,169200.0,50.673,50.7643,50.6501,50.7263,169200.0
2013-02-07 13:20:00,66.62,66.62,66.52,66.56,33000.0,50.7263,50.7263,50.6501,50.6806,33000.0
2013-02-07 13:30:00,66.56,66.73,66.55,66.72,46300.0,50.6806,50.81,50.673,50.8024,46300.0
2013-02-07 13:40:00,66.72,66.9,66.72,66.89,119100.0,50.8024,50.9395,50.8024,50.9318,119100.0
2013-02-07 13:50:00,66.89,67.02,66.89,67.01,129400.0,50.9318,51.0308,50.9318,51.0232,129400.0
2013-02-07 14:00:00,67.0,67.12,67.0,67.06,69000.0,51.0156,51.107,51.0156,51.0613,69000.0
2013-02-07 14:10:00,67.07,67.09,66.96,66.98,69900.0,51.0689,51.0841,50.9851,51.0004,69900.0
2013-02-07 14:20:00,66.99,67.06,66.96,66.96,53500.0,51.008,51.0613,50.9851,50.9851,53500.0
2013-02-07 14:30:00,66.96,66.96,66.82,66.82,57400.0,50.9851,50.9851,50.8785,50.8785,57400.0
2013-02-07 14:40:00,66.83,66.88,66.76,66.8,73200.0,50.8862,50.9242,50.8329,50.8633,73200.0
2013-02-07 14:50:00,66.8,66.91,66.75,66.87,52700.0,50.8633,50.9471,50.8252,50.9166,52700.0
2013-02-07 15:00:00,66.88,66.93,66.78,66.88,87100.0,50.9242,50.9623,50.8481,50.9242,87100.0
2013-02-07 15:10:00,66.88,66.91,66.8,66.87,71500.0,50.9242,50.9471,50.8633,50.9166,71500.0
2013-02-07 15:20:00,66.86,66.87,66.73,66.76,87200.0,50.909,50.9166,50.81,50.8329,87200.0
2013-02-07 15:30:00,66.75,66.81,66.69,66.73,134300.0,50.8252,50.8709,50.7796,50.81,134300.0
2013-02-07 15:40:00,66.73,66.76,66.67,66.7,139200.0,50.81,50.8329,50.7643,50.7872,139200.0
2013-02-07 15:50:00,66.72,66.8,66.66,66.76,282800.0,50.8024,50.8633,50.7567,50.8329,282800.0
2013-02-08 09:30:00,66.74,66.82,66.6,66.8,68600.0,50.8176,50.8785,50.711,50.8633,68600.0
2013-02-08 09:40:00,66.78,66.85,66.5,66.5,73100.0,50.8481,50.9014,50.6349,50.6349,73100.0
2013-02-08 09:50:00,66.47,66.61,66.47,66.59,47500.0,50.612,50.7186,50.612,50.7034,47500.0
2013-02-08 10:00:00,66.6,66.67,66.55,66.66,53300.0,50.711,50.7643,50.673,50.7567,53300.0
2013-02-08 10:10:00,66.66,66.83,66.65,66.77,102900.0,50.7567,50.8862,50.7491,50.8405,102900.0
2013-02-08 10:20:00,66.78,66.78,66.64,66.65,53000.0,50.8481,50.8481,50.7415,50.7491,53000.0
2013-02-08 10:30:00,66.66,66.74,66.65,66.67,59900.0,50.7567,50.8176,50.7491,50.7643,59900.0
2013-02-08 10:40:00,66.67,66.73,66.63,66.73,37300.0,50.7643,50.81,50.7339,50.81,37300.0
2013-02-08 10:50:00,66.72,66.78,66.61,66.64,35500.0,50.8024,50.8481,50.7186,50.7415,35500.0
2013-02-08 11:00:00,66.64,66.68,66.58,66.66,32300.0,50.7415,50.7719,50.6958,50.7567,32300.0
2013-02-08 11:10:00,66.63,66.63,66.54,66.62,40600.0,50.7339,50.7339,50.6653,50.7263,40600.0
2013-02-08 11:20:00,66.63,66.68,66.62,66.64,33500.0,50.7339,50.7719,50.7263,50.7415,33500.0
2013-02-08 11:30:00,66.63,66.66,66.59,66.66,30400.0,50.7339,50.7567,50.7034,50.7567,30400.0
2013-02-08 11:40:00,66.66,66.77,66.65,66.74,47500.0,50.7567,50.8405,50.7491,50.8176,47500.0
2013-02-08 11:50:00,66.74,66.82,66.73,66.8,48400.0,50.8176,50.8785,50.81,50.8633,48400.0
2013-02-08 12:00:00,66.8,66.86,66.78,66.86,52400.0,50.8633,50.909,50.8481,50.909,52400.0
2013-02-08 12:10:00,66.86,66.87,66.78,66.8,55000.0,50.909,50.9166,50.8481,50.8633,55000.0
2013-02-08 12:20:00,66.8,66.85,66.76,66.78,38500.0,50.8633,50.9014,50.8329,50.8481,38500.0
2013-02-08 12:30:00,66.78,66.81,66.75,66.76,27700.0,50.8481,50.8709,50.8252,50.8329,27700.0
2013-02-08 12:40:00,66.77,66.85,66.76,66.81,35900.0,50.8405,50.9014,50.8329,50.8709,35900.0
2013-02-08 12:50:00,66.8,66.84,66.76,66.84,37000.0,50.8633,50.8938,50.8329,50.8938,37000.0
2013-02-08 13:00:00,66.84,66.88,66.72,66.73,75900.0,50.8938,50.9242,50.8024,50.81,75900.0
2013-02-08 13:10:00,66.72,66.73,66.61,66.65,56100.0,50.8024,50.81,50.7186,50.7491,56100.0
2013-02-08 13:20:00,66.65,66.76,66.64,66.68,54700.0,50.7491,50.8329,50.7415,50.7719,54700.0
2013-02-08 13:30:00,66.68,66.74,66.59,66.71,56400.0,50.7719,50.8176,50.7034,50.7948,56400.0
2013-02-08 13:40:00,66.72,66.74,66.69,66.71,29100.0,50.8024,50.8176,50.7796,50.7948,29100.0
2013-02-08 13:50:00,66.69,66.74,66.65,66.69,54300.0,50.7796,50.8176,50.7491,50.7796,54300.0
2013-02-08 14:00:00,66.69,66.8,66.65,66.78,23900.0,50.7796,50.8633,50.7491,50.8481,23900.0
2013-02-08 14:10:00,66.78,66.84,66.75,66.84,21500.0,50.8481,50.8938,50.8252,50.8938,21500.0
2013-02-08 14:20:00,66.82,66.87,66.76,66.78,48200.0,50.8785,50.9166,50.8329,50.8481,48200.0
2013-02-08 14:30:00,66.8,66.86,66.78,66.83,32200.0,50.8633,50.909,50.8481,50.8862,32200.0
2013-02-08 14:40:00,66.83,66.88,66.8,66.83,37500.0,50.8862,50.9242,50.8633,50.8862,37500.0
2013-02-08 14:50:00,66.83,66.88,66.81,66.81,23100.0,50.8862,50.9242,50.8709,50.8709,23100.0
2013-02-08 15:00:00,66.82,66.84,66.79,66.81,27600.0,50.8785,50.8938,50.8557,50.8709,27600.0
2013-02-08 15:10:00,66.81,66.81,66.73,66.74,34200.0,50.8709,50.8709,50.81,50.8176,34200.0
2013-02-08 15:20:00,66.75,66.77,66.7,66.73,44400.0,50.8252,50.8405,50.7872,50.81,44400.0
2013-02-08 15:30:00,66.74,66.74,66.64,66.73,53400.0,50.8176,50.8176,50.7415,50.81,53400.0
2013-02-08 15:40:00,66.74,66.8,66.68,66.77,60500.0,50.8176,50.8633,50.7719,50.8405,60500.0
2013-02-08 15:50:00,66.77,66.83,66.74,66.82,120500.0,50.8405,50.8862,50.8176,50.8785,120500.0
2013-02-11 09:30:00,66.77,66.9,66.65,66.74,55200.0,50.8405,50.9395,50.7491,50.8176,55200.0
2013-02-11 09:40:00,66.72,66.74,66.3,66.53,60600.0,50.8024,50.8176,50.4826,50.6577,60600.0
2013-02-11 09:50:00,66.56,66.7,66.54,66.63,35400.0,50.6806,50.7872,50.6653,50.7339,35400.0
2013-02-11 10:00:00,66.65,66.79,66.65,66.76,41500.0,50.7491,50.8557,50.7491,50.8329,41500.0
2013-02-11 10:10:00,66.75,66.86,66.74,66.83,37600.0,50.8252,50.909,50.8176,50.8862,37600.0
2013-02-11 10:20:00,66.84,66.9,66.75,66.83,92200.0,50.8938,50.9395,50.8252,50.8862,92200.0
2013-02-11 10:30:00,66.82,66.84,66.75,66.82,15800.0,50.8785,50.8938,50.8252,50.8785,15800.0
2013-02-11 10:40:00,66.83,67.05,66.83,67.03,59600.0,50.8862,51.0537,50.8862,51.0384,59600.0
2013-02-11 10:50:00,67.03,67.09,67.02,67.03,22700.0,51.0384,51.0841,51.0308,51.0384,22700.0
2013-02-11 11:00:00,67.04,67.05,66.95,66.96,17100.0,51.0461,51.0537,50.9775,50.9851,17100.0
2013-02-11 11:10:00,66.95,67.03,66.92,66.93,60300.0,50.9775,51.0384,50.9547,50.9623,60300.0
2013-02-11 11:20:00,66.93,66.99,66.88,66.93,15700.0,50.9623,51.008,50.9242,50.9623,15700.0
2013-02-11 11:30:00,66.92,66.95,66.86,66.87,24100.0,50.9547,50.9775,50.909,50.9166,24100.0
2013-02-11 11:40:00,66.87,66.9,66.82,66.85,31500.0,50.9166,50.9395,50.8785,50.9014,31500.0
2013-02-11 11:50:00,66.86,66.9,66.81,66.81,9200.0,50.909,50.9395,50.8709,50.8709,9200.0
2013-02-11 12:00:00,66.82,66.91,66.81,66.87,63300.0,50.8785,50.9471,50.8709,50.9166,63300.0
2013-02-11 12:10:00,66.87,66.89,66.77,66.84,19900.0,50.9166,50.9318,50.8405,50.8938,19900.0
2013-02-11 12:20:00,66.83,66.86,66.75,66.76,12200.0,50.8862,50.909,50.8252,50.8329,12200.0
2013-02-11 12:30:00,66.77,66.78,66.74,66.76,16500.0,50.8405,50.8481,50.8176,50.8329,16500.0
2013-02-11 12:40:00,66.77,66.79,66.71,66.71,21900.0,50.8405,50.8557,50.7948,50.7948,21900.0
2013-02-11 12:50:00,66.73,66.8,66.73,66.77,38000.0,50.81,50.8633,50.81,50.8405,38000.0
2013-02-11 13:00:00,66.78,66.82,66.75,66.77,32700.0,50.8481,50.8785,50.8252,50.8405,32700.0
2013-02-11 13:10:00,66.78,66.91,66.74,66.88,66900.0,50.8481,50.9471,50.8176,50.9242,66900.0
2013-02-11 13:20:00,66.89,66.9,66.81,66.82,28100.0,50.9318,50.9395,50.8709,50.8785,28100.0
2013-02-11 13:30:00,66.82,66.83,66.76,66.79,35400.0,50.8785,50.8862,50.8329,50.8557,35400.0
2013-02-11 13:40:00,66.79,66.8,66.75,66.78,63600.0,50.8557,50.8633,50.8252,50.8481,63600.0
2013-02-11 13:50:00,66.77,66.79,66.72,66.77,28900.0,50.8405,50.8557,50.8024,50.8405,28900.0
2013-02-11 14:00:00,66.77,66.79,66.75,66.79,21500.0,50.8405,50.8557,50.8252,50.8557,21500.0
2013-02-11 14:10:00,66.79,66.79,66.75,66.75,25800.0,50.8557,50.8557,50.8252,50.8252,25800.0
2013-02-11 14:20:00,66.75,66.75,66.67,66.69,29900.0,50.8252,50.8252,50.7643,50.7796,29900.0
2013-02-11 14:30:00,66.69,66.75,66.64,66.65,68400.0,50.7796,50.8252,50.7415,50.7491,68400.0
2013-02-11 14:40:00,66.66,66.71,66.61,66.69,56100.0,50.7567,50.7948,50.7186,50.7796,56100.0
2013-02-11 14:50:00,66.69,66.72,66.6,66.61,22500.0,50.7796,50.8024,50.711,50.7186,22500.0
2013-02-11 15:00:00,66.61,66.71,66.6,66.7,53600.0,50.7186,50.7948,50.711,50.7872,53600.0
2013-02-11 15:10:00,66.71,66.74,66.66,66.68,22000.0,50.7948,50.8176,50.7567,50.7719,22000.0
2013-02-11 15:20:00,66.67,66.7,66.64,66.66,30900.0,50.7643,50.7872,50.7415,50.7567,30900.0
2013-02-11 15:30:00,66.66,66.71,66.61,66.63,48700.0,50.7567,50.7948,50.7186,50.7339,48700.0
2013-02-11 15:40:00,66.63,66.73,66.62,66.71,57800.0,50.7339,50.81,50.7263,50.7948,57800.0
2013-02-11 15:50:00,66.7,66.7,66.65,66.65,91700.0,50.7872,50.7872,50.7491,50.7491,91700.0
2013-02-12 09:30:00,66.93,66.99,66.76,66.8,90900.0,50.9623,51.008,50.8329,50.8633,90900.0
2013-02-12 09:40:00,66.82,66.94,66.71,66.85,39200.0,50.8785,50.9699,50.7948,50.9014,39200.0
2013-02-12 09:50:00,66.84,66.87,66.71,66.74,40900.0,50.8938,50.9166,50.7948,50.8176,40900.0
2013-02-12 10:00:00,66.75,66.8,66.66,66.7,33000.0,50.8252,50.8633,50.7567,50.7872,33000.0
2013-02-12 10:10:00,66.7,66.7,66.6,66.63,35100.0,50.7872,50.7872,50.711,50.7339,35100.0
2013-02-12 10:20:00,66.62,66.71,66.54,66.67,56400.0,50.7263,50.7948,50.6653,50.7643,56400.0
2013-02-12 10:30:00,66.68,66.72,66.63,66.7,47300.0,50.7719,50.8024,50.7339,50.7872,47300.0
2013-02-12 10:40:00,66.7,66.72,66.67,66.71,94300.0,50.7872,50.8024,50.7643,50.7948,94300.0
2013-02-12 10:50:00,66.72,66.86,66.7,66.84,52700.0,50.8024,50.909,50.7872,50.8938,52700.0
2013-02-12 11:00:00,66.83,66.87,66.79,66.85,38200.0,50.8862,50.9166,50.8557,50.9014,38200.0
2013-02-12 11:10:00,66.85,66.9,66.82,66.84,32500.0,50.9014,50.9395,50.8785,50.8938,32500.0
2013-02-12 11:20:00,66.84,66.87,66.82,66.84,32800.0,50.8938,50.9166,50.8785,50.8938,32800.0
2013-02-12 11:30:00,66.85,66.87,66.84,66.84,27400.0,50.9014,50.9166,50.8938,50.8938,27400.0
2013-02-12 11:40:00,66.84,66.86,66.83,66.84,32100.0,50.8938,50.909,50.8862,50.8938,32100.0
2013-02-12 11:50:00,66.84,66.85,66.84,66.85,22300.0,50.8938,50.9014,50.8938,50.9014,22300.0
2013-02-12 12:00:00,66.85,66.85,66.79,66.85,28600.0,50.9014,50.9014,50.8557,50.9014,28600.0
2013-02-12 12:10:00,66.85,66.85,66.8,66.81,19100.0,50.9014,50.9014,50.8633,50.8709,19100.0
2013-02-12 12:20:00,66.8,66.86,66.8,66.85,24400.0,50.8633,50.909,50.8633,50.9014,24400.0
2013-02-12 12:30:00,66.85,66.86,66.8,66.84,25300.0,50.9014,50.909,50.8633,50.8938,25300.0
2013-02-12 12:40:00,66.85,66.86,66.81,66.84,27500.0,50.9014,50.909,50.8709,50.8938,27500.0
2013-02-12 12:50:00,66.84,66.88,66.84,66.84,41600.0,50.8938,50.9242,50.8938,50.8938,41600.0
2013-02-12 13:00:00,66.85,66.9,66.79,66.81,26800.0,50.9014,50.9395,50.8557,50.8709,26800.0
2013-02-12 13:10:00,66.81,66.87,66.8,66.8,32200.0,50.8709,50.9166,50.8633,50.8633,32200.0
2013-02-12 13:20:00,66.81,66.83,66.73,66.74,45200.0,50.8709,50.8862,50.81,50.8176,45200.0
2013-02-12 13:30:00,66.74,66.8,66.71,66.79,32300.0,50.8176,50.8633,50.7948,50.8557,32300.0
2013-02-12 13:40:00,66.78,66.87,66.78,66.87,39000.0,50.8481,50.9166,50.8481,50.9166,39000.0
2013-02-12 13:50:00,66.87,66.87,66.82,66.84,24500.0,50.9166,50.9166,50.8785,50.8938,24500.0
2013-02-12 14:00:00,66.85,66.85,66.79,66.79,35300.0,50.9014,50.9014,50.8557,50.8557,35300.0
2013-02-12 14:10:00,66.78,66.85,66.78,66.82,35500.0,50.8481,50.9014,50.8481,50.8785,35500.0
2013-02-12 14:20:00,66.82,66.82,66.7,66.72,40600.0,50.8785,50.8785,50.7872,50.8024,40600.0
2013-02-12 14:30:00,66.72,66.74,66.67,66.67,41100.0,50.8024,50.8176,50.7643,50.7643,41100.0
2013-02-12 14:40:00,66.67,66.74,66.67,66.68,20300.0,50.7643,50.8176,50.7643,50.7719,20300.0
2013-02-12 14:50:00,66.68,66.69,66.62,66.62,30300.0,50.7719,50.7796,50.7263,50.7263,30300.0
2013-02-12 15:00:00,66.62,66.63,66.53,66.55,68900.0,50.7263,50.7339,50.6577,50.673,68900.0
2013-02-12 15:10:00,66.56,66.56,66.51,66.52,65700.0,50.6806,50.6806,50.6425,50.6501,65700.0
2013-02-12 15:20:00,66.52,66.64,66.5,66.59,184300.0,50.6501,50.7415,50.6349,50.7034,184300.0
2013-02-12 15:30:00,66.6,66.64,66.55,66.62,57600.0,50.711,50.7415,50.673,50.7263,57600.0
2013-02-12 15:40:00,66.62,66.65,66.55,66.59,60900.0,50.7263,50.7491,50.673,50.7034,60900.0
2013-02-12 15:50:00,66.59,66.68,66.58,66.66,126100.0,50.7034,50.7719,50.6958,50.7567,126100.0
2013-02-13 09:30:00,66.71,66.9,66.7,66.73,72200.0,50.7948,50.9395,50.7872,50.81,72200.0
2013-02-13 09:40:00,66.75,66.75,66.56,66.56,43500.0,50.8252,50.8252,50.6806,50.6806,43500.0
2013-02-13 09:50:00,66.56,66.57,66.5,66.51,29300.0,50.6806,50.6882,50.6349,50.6425,29300.0
2013-02-13 10:00:00,66.52,66.56,66.49,66.52,54100.0,50.6501,50.6806,50.6273,50.6501,54100.0
2013-02-13 10:10:00,66.52,66.59,66.47,66.48,69700.0,50.6501,50.7034,50.612,50.6197,69700.0
2013-02-13 10:20:00,66.47,66.52,66.35,66.35,67400.0,50.612,50.6501,50.5207,50.5207,67400.0
2013-02-13 10:30:00,66.36,66.38,66.19,66.23,116900.0,50.5283,50.5435,50.3988,50.4293,116900.0
2013-02-13 10:40:00,66.22,66.25,66.13,66.15,58400.0,50.4217,50.4445,50.3532,50.3684,58400.0
2013-02-13 10:50:00,66.15,66.24,66.12,66.19,60600.0,50.3684,50.4369,50.3455,50.3988,60600.0
2013-02-13 11:00:00,66.19,66.22,66.16,66.18,54600.0,50.3988,50.4217,50.376,50.3912,54600.0
2013-02-13 11:10:00,66.17,66.23,65.99,66.02,55200.0,50.3836,50.4293,50.2466,50.2694,55200.0
2013-02-13 11:20:00,66.03,66.22,65.98,66.21,66100.0,50.277,50.4217,50.2389,50.4141,66100.0
2013-02-13 11:30:00,66.22,66.33,66.2,66.27,116100.0,50.4217,50.5054,50.4065,50.4598,116100.0
2013-02-13 11:40:00,66.26,66.43,66.26,66.41,53800.0,50.4521,50.5816,50.4521,50.5664,53800.0
2013-02-13 11:50:00,66.4,66.4,66.29,66.32,27400.0,50.5587,50.5587,50.475,50.4978,27400.0
2013-02-13 12:00:00,66.34,66.43,66.3,66.42,40600.0,50.5131,50.5816,50.4826,50.574,40600.0
2013-02-13 12:10:00,66.43,66.43,66.38,66.41,22700.0,50.5816,50.5816,50.5435,50.5664,22700.0
2013-02-13 12:20:00,66.41,66.42,66.31,66.37,16700.0,50.5664,50.574,50.4902,50.5359,16700.0
2013-02-13 12:30:00,66.36,66.5,66.33,66.5,46400.0,50.5283,50.6349,50.5054,50.6349,46400.0
2013-02-13 12:40:00,66.51,66.67,66.49,66.64,27400.0,50.6425,50.7643,50.6273,50.7415,27400.0
2013-02-13 12:50:00,66.64,66.71,66.6,66.61,30800.0,50.7415,50.7948,50.711,50.7186,30800.0
2013-02-13 13:00:00,66.61,66.64,66.52,66.54,30200.0,50.7186,50.7415,50.6501,50.6653,30200.0
2013-02-13 13:10:00,66.53,66.57,66.51,66.51,37500.0,50.6577,50.6882,50.6425,50.6425,37500.0
2013-02-13 13:20:00,66.52,66.53,66.39,66.39,26200.0,50.6501,50.6577,50.5511,50.5511,26200.0
2013-02-13 13:30:00,66.39,66.45,66.34,66.38,30000.0,50.5511,50.5968,50.5131,50.5435,30000.0
2013-02-13 13:40:00,66.38,66.38,66.31,66.34,31100.0,50.5435,50.5435,50.4902,50.5131,31100.0
2013-02-13 13:50:00,66.33,66.34,66.26,66.26,26900.0,50.5054,50.5131,50.4521,50.4521,26900.0
2013-02-13 14:00:00,66.26,66.4,66.23,66.23,92300.0,50.4521,50.5587,50.4293,50.4293,92300.0
2013-02-13 14:10:00,66.24,66.29,66.13,66.14,70800.0,50.4369,50.475,50.3532,50.3608,70800.0
2013-02-13 14:20:00,66.15,66.18,66.02,66.11,58300.0,50.3684,50.3912,50.2694,50.3379,58300.0
2013-02-13 14:30:00,66.11,66.11,66.01,66.06,45800.0,50.3379,50.3379,50.2618,50.2999,45800.0
2013-02-13 14:40:00,66.06,66.07,66.0,66.04,67800.0,50.2999,50.3075,50.2542,50.2846,67800.0
2013-02-13 14:50:00,66.06,66.07,65.87,65.87,110000.0,50.2999,50.3075,50.1552,50.1552,110000.0
2013-02-13 15:00:00,65.88,65.9,65.75,65.75,98600.0,50.1628,50.178,50.0638,50.0638,98600.0
2013-02-13 15:10:00,65.76,65.83,65.72,65.83,67300.0,50.0714,50.1247,50.041,50.1247,67300.0
2013-02-13 15:20:00,65.83,65.9,65.83,65.88,61100.0,50.1247,50.178,50.1247,50.1628,61100.0
2013-02-13 15:30:00,65.88,65.93,65.85,65.92,79800.0,50.1628,50.2009,50.14,50.1933,79800.0
2013-02-13 15:40:00,65.91,66.05,65.91,66.01,118700.0,50.1856,50.2922,50.1856,50.2618,118700.0
2013-02-13 15:50:00,66.03,66.11,66.0,66.11,184900.0,50.277,50.3379,50.2542,50.3379,184900.0
2013-02-14 09:30:00,65.81,65.96,65.63,65.9,75100.0,50.1095,50.2237,49.9725,50.178,75100.0
2013-02-14 09:40:00,65.92,66.34,65.91,66.21,145100.0,50.1933,50.5131,50.1856,50.4141,145100.0
2013-02-14 09:50:00,66.23,66.65,66.21,66.64,89600.0,50.4293,50.7491,50.4141,50.7415,89600.0
2013-02-14 10:00:00,66.65,66.7,66.42,66.66,122200.0,50.7491,50.7872,50.574,50.7567,122200.0
2013-02-14 10:10:00,66.68,66.75,66.63,66.7,46900.0,50.7719,50.8252,50.7339,50.7872,46900.0
2013-02-14 10:20:00,66.7,66.74,66.57,66.6,44300.0,50.7872,50.8176,50.6882,50.711,44300.0
2013-02-14 10:30:00,66.58,66.59,66.42,66.42,49300.0,50.6958,50.7034,50.574,50.574,49300.0
2013-02-14 10:40:00,66.4,66.54,66.4,66.52,37400.0,50.5587,50.6653,50.5587,50.6501,37400.0
2013-02-14 10:50:00,66.51,66.58,66.5,66.53,48500.0,50.6425,50.6958,50.6349,50.6577,48500.0
2013-02-14 11:00:00,66.53,66.62,66.51,66.61,43700.0,50.6577,50.7263,50.6425,50.7186,43700.0
2013-02-14 11:10:00,66.62,66.71,66.59,66.6,24200.0,50.7263,50.7948,50.7034,50.711,24200.0
2013-02-14 11:20:00,66.6,66.68,66.5,66.51,31600.0,50.711,50.7719,50.6349,50.6425,31600.0
2013-02-14 11:30:00,66.52,66.55,66.45,66.49,48200.0,50.6501,50.673,50.5968,50.6273,48200.0
2013-02-14 11:40:00,66.5,66.54,66.48,66.49,26200.0,50.6349,50.6653,50.6197,50.6273,26200.0
2013-02-14 11:50:00,66.48,66.53,66.32,66.32,109900.0,50.6197,50.6577,50.4978,50.4978,109900.0
2013-02-14 12:00:00,66.32,66.34,66.22,66.34,65100.0,50.4978,50.5131,50.4217,50.5131,65100.0
2013-02-14 12:10:00,66.34,66.35,66.25,66.28,44500.0,50.5131,50.5207,50.4445,50.4674,44500.0
2013-02-14 12:20:00,66.27,66.3,66.22,66.24,26500.0,50.4598,50.4826,50.4217,50.4369,26500.0
2013-02-14 12:30:00,66.24,66.25,66.14,66.2,48800.0,50.4369,50.4445,50.3608,50.4065,48800.0
2013-02-14 12:40:00,66.2,66.22,66.18,66.2,25100.0,50.4065,50.4217,50.3912,50.4065,25100.0
2013-02-14 12:50:00,66.2,66.26,66.18,66.25,55100.0,50.4065,50.4521,50.3912,50.4445,55100.0
2013-02-14 13:00:00,66.25,66.3,66.24,66.25,45800.0,50.4445,50.4826,50.4369,50.4445,45800.0
2013-02-14 13:10:00,66.26,66.32,66.15,66.2,145200.0,50.4521,50.4978,50.3684,50.4065,145200.0
2013-02-14 13:20:00,66.2,66.21,66.11,66.12,40100.0,50.4065,50.4141,50.3379,50.3455,40100.0
2013-02-14 13:30:00,66.11,66.19,66.11,66.19,15800.0,50.3379,50.3988,50.3379,50.3988,15800.0
2013-02-14 13:40:00,66.19,66.21,66.12,66.19,25300.0,50.3988,50.4141,50.3455,50.3988,25300.0
2013-02-14 13:50:00,66.2,66.22,66.16,66.2,25500.0,50.4065,50.4217,50.376,50.4065,25500.0
2013-02-14 14:00:00,66.2,66.21,66.1,66.14,59200.0,50.4065,50.4141,50.3303,50.3608,59200.0
2013-02-14 14:10:00,66.15,66.2,66.1,66.11,32700.0,50.3684,50.4065,50.3303,50.3379,32700.0
2013-02-14 14:20:00,66.09,66.2,66.05,66.17,54700.0,50.3227,50.4065,50.2922,50.3836,54700.0
2013-02-14 14:30:00,66.17,66.2,66.16,66.16,40100.0,50.3836,50.4065,50.376,50.376,40100.0
2013-02-14 14:40:00,66.16,66.22,66.1,66.19,107800.0,50.376,50.4217,50.3303,50.3988,107800.0
2013-02-14 14:50:00,66.19,66.22,66.17,66.21,41100.0,50.3988,50.4217,50.3836,50.4141,41100.0
2013-02-14 15:00:00,66.22,66.23,66.18,66.21,45000.0,50.4217,50.4293,50.3912,50.4141,45000.0
2013-02-14 15:10:00,66.21,66.22,66.17,66.17,36000.0,50.4141,50.4217,50.3836,50.3836,36000.0
2013-02-14 15:20:00,66.17,66.23,66.17,66.19,25100.0,50.3836,50.4293,50.3836,50.3988,25100.0
2013-02-14 15:30:00,66.19,66.29,66.18,66.27,71400.0,50.3988,50.475,50.3912,50.4598,71400.0
2013-02-14 15:40:00,66.27,66.3,66.23,66.3,69400.0,50.4598,50.4826,50.4293,50.4826,69400.0
2013-02-14 15:50:00,66.28,66.31,66.19,66.23,102700.0,50.4674,50.4902,50.3988,50.4293,102700.0
2013-02-15 09:30:00,66.18,66.49,66.0,66.22,288700.0,50.3912,50.6273,50.2542,50.4217,288700.0
2013-02-15 09:40:00,66.24,66.39,66.01,66.02,40800.0,50.4369,50.5511,50.2618,50.2694,40800.0
2013-02-15 09:50:00,66.01,66.03,65.9,65.99,50300.0,50.2618,50.277,50.178,50.2466,50300.0
2013-02-15 10:00:00,65.98,66.12,65.93,66.12,45300.0,50.2389,50.3455,50.2009,50.3455,45300.0
2013-02-15 10:10:00,66.14,66.31,66.1,66.13,37100.0,50.3608,50.4902,50.3303,50.3532,37100.0
2013-02-15 10:20:00,66.14,66.2,66.09,66.17,17300.0,50.3608,50.4065,50.3227,50.3836,17300.0
2013-02-15 10:30:00,66.19,66.29,66.1,66.25,37700.0,50.3988,50.475,50.3303,50.4445,37700.0
2013-02-15 10:40:00,66.22,66.37,66.12,66.35,30700.0,50.4217,50.5359,50.3455,50.5207,30700.0
2013-02-15 10:50:00,66.35,66.38,66.29,66.37,30600.0,50.5207,50.5435,50.475,50.5359,30600.0
2013-02-15 11:00:00,66.38,66.44,66.3,66.33,31300.0,50.5435,50.5892,50.4826,50.5054,31300.0
2013-02-15 11:10:00,66.33,66.4,66.06,66.1,64200.0,50.5054,50.5587,50.2999,50.3303,64200.0
2013-02-15 11:20:00,66.1,66.12,66.0,66.12,57000.0,50.3303,50.3455,50.2542,50.3455,57000.0
2013-02-15 11:30:00,66.11,66.18,66.07,66.12,25600.0,50.3379,50.3912,50.3075,50.3455,25600.0
2013-02-15 11:40:00,66.12,66.15,66.03,66.11,28100.0,50.3455,50.3684,50.277,50.3379,28100.0
2013-02-15 11:50:00,66.11,66.22,66.1,66.22,22400.0,50.3379,50.4217,50.3303,50.4217,22400.0
2013-02-15 12:00:00,66.22,66.26,66.08,66.09,18000.0,50.4217,50.4521,50.3151,50.3227,18000.0
2013-02-15 12:10:00,66.09,66.14,66.06,66.14,21000.0,50.3227,50.3608,50.2999,50.3608,21000.0
2013-02-15 12:20:00,66.14,66.16,66.03,66.13,22600.0,50.3608,50.376,50.277,50.3532,22600.0
2013-02-15 12:30:00,66.15,66.22,66.12,66.2,18100.0,50.3684,50.4217,50.3455,50.4065,18100.0
2013-02-15 12:40:00,66.2,66.36,66.2,66.36,28200.0,50.4065,50.5283,50.4065,50.5283,28200.0
2013-02-15 12:50:00,66.36,66.36,66.23,66.32,52400.0,50.5283,50.5283,50.4293,50.4978,52400.0
2013-02-15 13:00:00,66.32,66.38,66.32,66.38,24600.0,50.4978,50.5435,50.4978,50.5435,24600.0
2013-02-15 13:10:00,66.38,66.42,66.33,66.36,24000.0,50.5435,50.574,50.5054,50.5283,24000.0
2013-02-15 13:20:00,66.37,66.37,66.32,66.32,27600.0,50.5359,50.5359,50.4978,50.4978,27600.0
2013-02-15 13:30:00,66.33,66.38,66.27,66.28,21800.0,50.5054,50.5435,50.4598,50.4674,21800.0
2013-02-15 13:40:00,66.29,66.35,66.26,66.29,40000.0,50.475,50.5207,50.4521,50.475,40000.0
2013-02-15 13:50:00,66.28,66.33,66.28,66.32,15600.0,50.4674,50.5054,50.4674,50.4978,15600.0
2013-02-15 14:00:00,66.32,66.33,66.24,66.25,19200.0,50.4978,50.5054,50.4369,50.4445,19200.0
2013-02-15 14:10:00,66.23,66.31,66.21,66.21,23200.0,50.4293,50.4902,50.4141,50.4141,23200.0
2013-02-15 14:20:00,66.19,66.28,66.1,66.15,36200.0,50.3988,50.4674,50.3303,50.3684,36200.0
2013-02-15 14:30:00,66.15,66.25,66.15,66.25,24700.0,50.3684,50.4445,50.3684,50.4445,24700.0
2013-02-15 14:40:00,66.24,66.25,66.1,66.16,26300.0,50.4369,50.4445,50.3303,50.376,26300.0
2013-02-15 14:50:00,66.17,66.27,66.17,66.26,32600.0,50.3836,50.4598,50.3836,50.4521,32600.0
2013-02-15 15:00:00,66.25,66.28,66.18,66.21,40300.0,50.4445,50.4674,50.3912,50.4141,40300.0
2013-02-15 15:10:00,66.2,66.28,66.16,66.28,59300.0,50.4065,50.4674,50.376,50.4674,59300.0
2013-02-15 15:20:00,66.29,66.33,66.26,66.26,49300.0,50.475,50.5054,50.4521,50.4521,49300.0
2013-02-15 15:30:00,66.27,66.34,66.22,66.31,76500.0,50.4598,50.5131,50.4217,50.4902,76500.0
2013-02-15 15:40:00,66.32,66.48,66.32,66.42,116500.0,50.4978,50.6197,50.4978,50.574,116500.0
2013-02-15 15:50:00,66.41,66.42,66.34,66.4,129600.0,50.5664,50.574,50.5131,50.5587,129600.0
2013-02-19 09:30:00,66.52,66.74,66.21,66.49,108700.0,50.6501,50.8176,50.4141,50.6273,108700.0
2013-02-19 09:40:00,66.51,66.67,66.47,66.5,54600.0,50.6425,50.7643,50.612,50.6349,54600.0
2013-02-19 09:50:00,66.51,66.6,66.46,66.49,54700.0,50.6425,50.711,50.6044,50.6273,54700.0
2013-02-19 10:00:00,66.5,66.67,66.48,66.49,46600.0,50.6349,50.7643,50.6197,50.6273,46600.0
2013-02-19 10:10:00,66.49,66.56,66.47,66.5,32700.0,50.6273,50.6806,50.612,50.6349,32700.0
2013-02-19 10:20:00,66.5,66.66,66.5,66.65,89700.0,50.6349,50.7567,50.6349,50.7491,89700.0
2013-02-19 10:30:00,66.66,66.67,66.5,66.58,21100.0,50.7567,50.7643,50.6349,50.6958,21100.0
2013-02-19 10:40:00,66.57,66.69,66.5,66.61,35800.0,50.6882,50.7796,50.6349,50.7186,35800.0
2013-02-19 10:50:00,66.6,66.61,66.52,66.55,26000.0,50.711,50.7186,50.6501,50.673,26000.0
2013-02-19 11:00:00,66.55,66.55,66.41,66.51,35800.0,50.673,50.673,50.5664,50.6425,35800.0
2013-02-19 11:10:00,66.52,66.52,66.47,66.5,18000.0,50.6501,50.6501,50.612,50.6349,18000.0
2013-02-19 11:20:00,66.5,66.63,66.45,66.63,35500.0,50.6349,50.7339,50.5968,50.7339,35500.0
2013-02-19 11:30:00,66.62,66.63,66.51,66.61,19800.0,50.7263,50.7339,50.6425,50.7186,19800.0
2013-02-19 11:40:00,66.59,66.7,66.58,66.64,42600.0,50.7034,50.7872,50.6958,50.7415,42600.0
2013-02-19 11:50:00,66.64,66.74,66.64,66.68,21800.0,50.7415,50.8176,50.7415,50.7719,21800.0
2013-02-19 12:00:00,66.67,66.67,66.48,66.57,22000.0,50.7643,50.7643,50.6197,50.6882,22000.0
2013-02-19 12:10:00,66.56,66.67,66.56,66.65,40800.0,50.6806,50.7643,50.6806,50.7491,40800.0
2013-02-19 12:20:00,66.65,66.71,66.63,66.7,52500.0,50.7491,50.7948,50.7339,50.7872,52500.0
2013-02-19 12:30:00,66.7,66.7,66.65,66.69,36100.0,50.7872,50.7872,50.7491,50.7796,36100.0
2013-02-19 12:40:00,66.68,66.69,66.63,66.65,31000.0,50.7719,50.7796,50.7339,50.7491,31000.0
2013-02-19 12:50:00,66.66,66.74,66.65,66.73,18600.0,50.7567,50.8176,50.7491,50.81,18600.0
2013-02-19 13:00:00,66.72,66.74,66.65,66.67,27000.0,50.8024,50.8176,50.7491,50.7643,27000.0
2013-02-19 13:10:00,66.66,66.7,66.64,66.7,48700.0,50.7567,50.7872,50.7415,50.7872,48700.0
2013-02-19 13:20:00,66.7,66.71,66.65,66.7,20400.0,50.7872,50.7948,50.7491,50.7872,20400.0
2013-02-19 13:30:00,66.7,66.73,66.67,66.7,27100.0,50.7872,50.81,50.7643,50.7872,27100.0
2013-02-19 13:40:00,66.69,66.72,66.68,66.71,32900.0,50.7796,50.8024,50.7719,50.7948,32900.0
2013-02-19 13:50:00,66.7,66.76,66.7,66.74,31200.0,50.7872,50.8329,50.7872,50.8176,31200.0
2013-02-19 14:00:00,66.75,66.83,66.72,66.79,31300.0,50.8252,50.8862,50.8024,50.8557,31300.0
2013-02-19 14:10:00,66.8,66.8,66.68,66.68,16900.0,50.8633,50.8633,50.7719,50.7719,16900.0
2013-02-19 14:20:00,66.69,66.77,66.67,66.72,31600.0,50.7796,50.8405,50.7643,50.8024,31600.0
2013-02-19 14:30:00,66.72,66.82,66.71,66.82,29000.0,50.8024,50.8785,50.7948,50.8785,29000.0
2013-02-19 14:40:00,66.83,66.85,66.74,66.74,20700.0,50.8862,50.9014,50.8176,50.8176,20700.0
2013-02-19 14:50:00,66.73,66.75,66.71,66.73,22000.0,50.81,50.8252,50.7948,50.81,22000.0
2013-02-19 15:00:00,66.72,66.76,66.7,66.73,37000.0,50.8024,50.8329,50.7872,50.81,37000.0
2013-02-19 15:10:00,66.73,66.88,66.72,66.86,99100.0,50.81,50.9242,50.8024,50.909,99100.0
2013-02-19 15:20:00,66.86,66.88,66.83,66.86,58300.0,50.909,50.9242,50.8862,50.909,58300.0
2013-02-19 15:30:00,66.85,66.86,66.79,66.83,69100.0,50.9014,50.909,50.8557,50.8862,69100.0
2013-02-19 15:40:00,66.83,66.94,66.83,66.87,101000.0,50.8862,50.9699,50.8862,50.9166,101000.0
2013-02-19 15:50:00,66.88,67.0,66.87,67.0,255300.0,50.9242,51.0156,50.9166,51.0156,255300.0
2013-02-20 09:30:00,67.04,67.08,66.88,67.02,60400.0,51.0461,51.0765,50.9242,51.0308,60400.0
2013-02-20 09:40:00,67.02,67.09,66.94,66.99,61300.0,51.0308,51.0841,50.9699,51.008,61300.0
2013-02-20 09:50:00,66.98,67.09,66.92,66.92,93400.0,51.0004,51.0841,50.9547,50.9547,93400.0
2013-02-20 10:00:00,66.91,67.11,66.9,67.07,86000.0,50.9471,51.0994,50.9395,51.0689,86000.0
2013-02-20 10:10:00,67.07,67.1,66.95,67.01,86700.0,51.0689,51.0917,50.9775,51.0232,86700.0
2013-02-20 10:20:00,67.01,67.07,66.94,67.03,26300.0,51.0232,51.0689,50.9699,51.0384,26300.0
2013-02-20 10:30:00,67.02,67.1,66.97,67.06,35000.0,51.0308,51.0917,50.9928,51.0613,35000.0
2013-02-20 10:40:00,67.06,67.1,66.98,66.99,29600.0,51.0613,51.0917,51.0004,51.008,29600.0
2013-02-20 10:50:00,66.99,67.08,66.94,67.0,67900.0,51.008,51.0765,50.9699,51.0156,67900.0
2013-02-20 11:00:00,67.0,67.01,66.83,66.9,23600.0,51.0156,51.0232,50.8862,50.9395,23600.0
2013-02-20 11:10:00,66.89,66.92,66.86,66.88,32800.0,50.9318,50.9547,50.909,50.9242,32800.0
2013-02-20 11:20:00,66.88,66.92,66.8,66.85,40600.0,50.9242,50.9547,50.8633,50.9014,40600.0
2013-02-20 11:30:00,66.85,66.95,66.82,66.83,38000.0,50.9014,50.9775,50.8785,50.8862,38000.0
2013-02-20 11:40:00,66.83,66.92,66.82,66.83,16500.0,50.8862,50.9547,50.8785,50.8862,16500.0
2013-02-20 11:50:00,66.82,66.89,66.8,66.85,25600.0,50.8785,50.9318,50.8633,50.9014,25600.0
2013-02-20 12:00:00,66.85,66.99,66.81,66.96,20900.0,50.9014,51.008,50.8709,50.9851,20900.0
2013-02-20 12:10:00,66.94,67.05,66.93,66.98,19500.0,50.9699,51.0537,50.9623,51.0004,19500.0
2013-02-20 12:20:00,66.99,67.01,66.92,66.96,22900.0,51.008,51.0232,50.9547,50.9851,22900.0
2013-02-20 12:30:00,66.95,66.97,66.93,66.96,11900.0,50.9775,50.9928,50.9623,50.9851,11900.0
2013-02-20 12:40:00,66.95,67.0,66.92,66.96,15200.0,50.9775,51.0156,50.9547,50.9851,15200.0
2013-02-20 12:50:00,66.95,66.97,66.88,66.96,15500.0,50.9775,50.9928,50.9242,50.9851,15500.0
2013-02-20 13:00:00,66.95,66.96,66.91,66.95,14000.0,50.9775,50.9851,50.9471,50.9775,14000.0
2013-02-20 13:10:00,66.94,66.96,66.91,66.95,12300.0,50.9699,50.9851,50.9471,50.9775,12300.0
2013-02-20 13:20:00,66.96,67.03,66.95,67.02,48100.0,50.9851,51.0384,50.9775,51.0308,48100.0
2013-02-20 13:30:00,67.02,67.03,66.93,66.95,25500.0,51.0308,51.0384,50.9623,50.9775,25500.0
2013-02-20 13:40:00,66.96,67.0,66.91,66.97,25300.0,50.9851,51.0156,50.9471,50.9928,25300.0
2013-02-20 13:50:00,66.97,67.0,66.87,66.91,32500.0,50.9928,51.0156,50.9166,50.9471,32500.0
2013-02-20 14:00:00,66.92,67.04,66.83,67.04,48200.0,50.9547,51.0461,50.8862,51.0461,48200.0
2013-02-20 14:10:00,67.04,67.05,66.91,67.02,23600.0,51.0461,51.0537,50.9471,51.0308,23600.0
2013-02-20 14:20:00,67.0,67.0,66.9,66.99,21600.0,51.0156,51.0156,50.9395,51.008,21600.0
2013-02-20 14:30:00,66.99,67.04,66.95,67.02,34400.0,51.008,51.0461,50.9775,51.0308,34400.0
2013-02-20 14:40:00,67.02,67.02,66.9,66.93,24400.0,51.0308,51.0308,50.9395,50.9623,24400.0
2013-02-20 14:50:00,66.92,66.94,66.83,66.84,47500.0,50.9547,50.9699,50.8862,50.8938,47500.0
2013-02-20 15:00:00,66.85,66.85,66.71,66.78,86400.0,50.9014,50.9014,50.7948,50.8481,86400.0
2013-02-20 15:10:00,66.77,66.8,66.61,66.67,62500.0,50.8405,50.8633,50.7186,50.7643,62500.0
2013-02-20 15:20:00,66.68,66.78,66.66,66.71,58300.0,50.7719,50.8481,50.7567,50.7948,58300.0
2013-02-20 15:30:00,66.7,66.8,66.64,66.75,74200.0,50.7872,50.8633,50.7415,50.8252,74200.0
2013-02-20 15:40:00,66.76,66.8,66.64,66.69,102100.0,50.8329,50.8633,50.7415,50.7796,102100.0
2013-02-20 15:50:00,66.69,66.72,66.58,66.61,256300.0,50.7796,50.8024,50.6958,50.7186,256300.0
2013-02-21 09:30:00,66.6,66.7,66.49,66.52,71200.0,50.711,50.7872,50.6273,50.6501,71200.0
2013-02-21 09:40:00,66.52,66.69,66.34,66.41,50200.0,50.6501,50.7796,50.5131,50.5664,50200.0
2013-02-21 09:50:00,66.42,66.58,66.31,66.54,67100.0,50.574,50.6958,50.4902,50.6653,67100.0
2013-02-21 10:00:00,66.55,66.56,66.25,66.34,69600.0,50.673,50.6806,50.4445,50.5131,69600.0
2013-02-21 10:10:00,66.3,66.34,66.15,66.15,36400.0,50.4826,50.5131,50.3684,50.3684,36400.0
2013-02-21 10:20:00,66.15,66.21,66.04,66.12,56400.0,50.3684,50.4141,50.2846,50.3455,56400.0
2013-02-21 10:30:00,66.12,66.21,66.07,66.18,43400.0,50.3455,50.4141,50.3075,50.3912,43400.0
2013-02-21 10:40:00,66.18,66.34,66.13,66.31,36200.0,50.3912,50.5131,50.3532,50.4902,36200.0
2013-02-21 10:50:00,66.31,66.41,66.23,66.3,48700.0,50.4902,50.5664,50.4293,50.4826,48700.0
2013-02-21 11:00:00,66.29,66.43,66.25,66.43,60800.0,50.475,50.5816,50.4445,50.5816,60800.0
2013-02-21 11:10:00,66.42,66.44,66.26,66.34,45700.0,50.574,50.5892,50.4521,50.5131,45700.0
2013-02-21 11:20:00,66.34,66.44,66.31,66.42,51200.0,50.5131,50.5892,50.4902,50.574,51200.0
2013-02-21 11:30:00,66.42,66.44,66.36,66.41,39400.0,50.574,50.5892,50.5283,50.5664,39400.0
2013-02-21 11:40:00,66.42,66.47,66.37,66.4,40500.0,50.574,50.612,50.5359,50.5587,40500.0
2013-02-21 11:50:00,66.4,66.48,66.37,66.46,33000.0,50.5587,50.6197,50.5359,50.6044,33000.0
2013-02-21 12:00:00,66.45,66.48,66.39,66.47,54200.0,50.5968,50.6197,50.5511,50.612,54200.0
2013-02-21 12:10:00,66.48,66.48,66.31,66.32,45100.0,50.6197,50.6197,50.4902,50.4978,45100.0
2013-02-21 12:20:00,66.32,66.47,66.31,66.45,31700.0,50.4978,50.612,50.4902,50.5968,31700.0
2013-02-21 12:30:00,66.45,66.46,66.27,66.28,17200.0,50.5968,50.6044,50.4598,50.4674,17200.0
2013-02-21 12:40:00,66.26,66.28,66.21,66.28,30200.0,50.4521,50.4674,50.4141,50.4674,30200.0
2013-02-21 12:50:00,66.28,66.34,66.25,66.33,24000.0,50.4674,50.5131,50.4445,50.5054,24000.0
2013-02-21 13:00:00,66.33,66.47,66.31,66.42,23000.0,50.5054,50.612,50.4902,50.574,23000.0
2013-02-21 13:10:00,66.42,66.43,66.4,66.42,10900.0,50.574,50.5816,50.5587,50.574,10900.0
2013-02-21 13:20:00,66.41,66.43,66.28,66.33,15900.0,50.5664,50.5816,50.4674,50.5054,15900.0
2013-02-21 13:30:00,66.32,66.33,66.26,66.3,25600.0,50.4978,50.5054,50.4521,50.4826,25600.0
2013-02-21 13:40:00,66.29,66.3,66.16,66.24,30200.0,50.475,50.4826,50.376,50.4369,30200.0
2013-02-21 13:50:00,66.25,66.37,66.25,66.36,18200.0,50.4445,50.5359,50.4445,50.5283,18200.0
2013-02-21 14:00:00,66.35,66.35,66.13,66.18,21200.0,50.5207,50.5207,50.3532,50.3912,21200.0
2013-02-21 14:10:00,66.19,66.22,66.13,66.17,20200.0,50.3988,50.4217,50.3532,50.3836,20200.0
2013-02-21 14:20:00,66.17,66.26,66.15,66.26,27000.0,50.3836,50.4521,50.3684,50.4521,27000.0
2013-02-21 14:30:00,66.26,66.38,66.18,66.26,67900.0,50.4521,50.5435,50.3912,50.4521,67900.0
2013-02-21 14:40:00,66.27,66.36,66.26,66.3,20200.0,50.4598,50.5283,50.4521,50.4826,20200.0
2013-02-21 14:50:00,66.29,66.44,66.22,66.44,57700.0,50.475,50.5892,50.4217,50.5892,57700.0
2013-02-21 15:00:00,66.44,66.58,66.38,66.53,40400.0,50.5892,50.6958,50.5435,50.6577,40400.0
2013-02-21 15:10:00,66.53,66.62,66.46,66.55,52100.0,50.6577,50.7263,50.6044,50.673,52100.0
2013-02-21 15:20:00,66.55,66.72,66.55,66.7,56700.0,50.673,50.8024,50.673,50.7872,56700.0
2013-02-21 15:30:00,66.69,66.75,66.65,66.66,104900.0,50.7796,50.8252,50.7491,50.7567,104900.0
2013-02-21 15:40:00,66.66,66.66,66.55,66.55,70500.0,50.7567,50.7567,50.673,50.673,70500.0
2013-02-21 15:50:00,66.55,66.59,66.43,66.48,141100.0,50.673,50.7034,50.5816,50.6197,141100.0
2013-02-22 09:30:00,66.67,67.13,66.67,66.87,61700.0,50.7643,51.1146,50.7643,50.9166,61700.0
2013-02-22 09:40:00,66.91,66.99,66.83,66.88,24200.0,50.9471,51.008,50.8862,50.9242,24200.0
2013-02-22 09:50:00,66.89,67.11,66.88,67.09,59700.0,50.9318,51.0994,50.9242,51.0841,59700.0
2013-02-22 10:00:00,67.1,67.11,66.92,67.05,38200.0,51.0917,51.0994,50.9547,51.0537,38200.0
2013-02-22 10:10:00,67.07,67.13,66.9,67.09,58200.0,51.0689,51.1146,50.9395,51.0841,58200.0
2013-02-22 10:20:00,67.07,67.2,67.07,67.19,56000.0,51.0689,51.1679,51.0689,51.1603,56000.0
2013-02-22 10:30:00,67.19,67.19,67.03,67.03,31800.0,51.1603,51.1603,51.0384,51.0384,31800.0
2013-02-22 10:40:00,67.03,67.18,66.99,67.14,33400.0,51.0384,51.1527,51.008,51.1222,33400.0
2013-02-22 10:50:00,67.14,67.18,67.05,67.05,36500.0,51.1222,51.1527,51.0537,51.0537,36500.0
2013-02-22 11:00:00,67.05,67.12,67.02,67.1,48500.0,51.0537,51.107,51.0308,51.0917,48500.0
2013-02-22 11:10:00,67.1,67.1,66.93,67.09,52800.0,51.0917,51.0917,50.9623,51.0841,52800.0
2013-02-22 11:20:00,67.09,67.16,67.05,67.13,72700.0,51.0841,51.1374,51.0537,51.1146,72700.0
2013-02-22 11:30:00,67.12,67.18,67.1,67.16,50600.0,51.107,51.1527,51.0917,51.1374,50600.0
2013-02-22 11:40:00,67.16,67.3,67.16,67.24,58200.0,51.1374,51.244,51.1374,51.1983,58200.0
2013-02-22 11:50:00,67.25,67.34,67.23,67.33,41000.0,51.206,51.2745,51.1907,51.2669,41000.0
2013-02-22 12:00:00,67.32,67.34,67.25,67.3,48500.0,51.2593,51.2745,51.206,51.244,48500.0
2013-02-22 12:10:00,67.3,67.3,67.24,67.27,31000.0,51.244,51.244,51.1983,51.2212,31000.0
2013-02-22 12:20:00,67.26,67.32,67.21,67.29,40900.0,51.2136,51.2593,51.1755,51.2364,40900.0
2013-02-22 12:30:00,67.31,67.42,67.28,67.42,30900.0,51.2516,51.3354,51.2288,51.3354,30900.0
2013-02-22 12:40:00,67.42,67.6,67.42,67.59,59400.0,51.3354,51.4725,51.3354,51.4648,59400.0
2013-02-22 12:50:00,67.59,67.77,67.58,67.68,94500.0,51.4648,51.6019,51.4572,51.5334,94500.0
2013-02-22 13:00:00,67.68,67.68,67.31,67.31,40300.0,51.5334,51.5334,51.2516,51.2516,40300.0
2013-02-22 13:10:00,67.32,67.45,67.32,67.45,38700.0,51.2593,51.3582,51.2593,51.3582,38700.0
2013-02-22 13:20:00,67.45,67.54,67.45,67.52,54100.0,51.3582,51.4268,51.3582,51.4115,54100.0
2013-02-22 13:30:00,67.51,67.54,67.49,67.52,38100.0,51.4039,51.4268,51.3887,51.4115,38100.0
2013-02-22 13:40:00,67.51,67.63,67.51,67.59,72300.0,51.4039,51.4953,51.4039,51.4648,72300.0
2013-02-22 13:50:00,67.59,67.61,67.37,67.37,55600.0,51.4648,51.4801,51.2973,51.2973,55600.0
2013-02-22 14:00:00,67.36,67.37,67.25,67.3,41600.0,51.2897,51.2973,51.206,51.244,41600.0
2013-02-22 14:10:00,67.3,67.32,67.12,67.12,62100.0,51.244,51.2593,51.107,51.107,62100.0
2013-02-22 14:20:00,67.13,67.15,67.1,67.12,24400.0,51.1146,51.1298,51.0917,51.107,24400.0
2013-02-22 14:30:00,67.12,67.14,67.09,67.13,36900.0,51.107,51.1222,51.0841,51.1146,36900.0
2013-02-22 14:40:00,67.13,67.17,67.06,67.15,48600.0,51.1146,51.145,51.0613,51.1298,48600.0
2013-02-22 14:50:00,67.15,67.27,67.15,67.26,27000.0,51.1298,51.2212,51.1298,51.2136,27000.0
2013-02-22 15:00:00,67.25,67.31,67.24,67.25,43400.0,51.206,51.2516,51.1983,51.206,43400.0
2013-02-22 15:10:00,67.25,67.26,67.21,67.25,35400.0,51.206,51.2136,51.1755,51.206,35400.0
2013-02-22 15:20:00,67.24,67.25,67.08,67.14,32600.0,51.1983,51.206,51.0765,51.1222,32600.0
2013-02-22 15:30:00,67.15,67.26,67.15,67.26,37200.0,51.1298,51.2136,51.1298,51.2136,37200.0
2013-02-22 15:40:00,67.26,67.27,67.23,67.25,77200.0,51.2136,51.2212,51.1907,51.206,77200.0
2013-02-22 15:50:00,67.25,67.33,67.23,67.33,158500.0,51.206,51.2669,51.1907,51.2669,158500.0
2013-02-25 09:30:00,67.71,67.82,67.41,67.64,93200.0,51.5562,51.64,51.3278,51.5029,93200.0
2013-02-25 09:40:00,67.64,67.89,67.55,67.79,66500.0,51.5029,51.6933,51.4344,51.6171,66500.0
2013-02-25 09:50:00,67.78,67.78,67.62,67.62,65800.0,51.6095,51.6095,51.4877,51.4877,65800.0
2013-02-25 10:00:00,67.65,67.89,67.65,67.72,55200.0,51.5105,51.6933,51.5105,51.5638,55200.0
2013-02-25 10:10:00,67.72,67.83,67.42,67.42,52900.0,51.5638,51.6476,51.3354,51.3354,52900.0
2013-02-25 10:20:00,67.42,67.42,67.12,67.2,55100.0,51.3354,51.3354,51.107,51.1679,55100.0
2013-02-25 10:30:00,67.2,67.36,67.2,67.26,72900.0,51.1679,51.2897,51.1679,51.2136,72900.0
2013-02-25 10:40:00,67.24,67.4,67.19,67.25,59100.0,51.1983,51.3202,51.1603,51.206,59100.0
2013-02-25 10:50:00,67.24,67.26,67.14,67.24,32600.0,51.1983,51.2136,51.1222,51.1983,32600.0
2013-02-25 11:00:00,67.23,67.24,67.07,67.22,32300.0,51.1907,51.1983,51.0689,51.1831,32300.0
2013-02-25 11:10:00,67.22,67.24,67.1,67.13,44200.0,51.1831,51.1983,51.0917,51.1146,44200.0
2013-02-25 11:20:00,67.13,67.17,67.06,67.16,43100.0,51.1146,51.145,51.0613,51.1374,43100.0
2013-02-25 11:30:00,67.17,67.24,67.08,67.18,67800.0,51.145,51.1983,51.0765,51.1527,67800.0
2013-02-25 11:40:00,67.17,67.24,67.1,67.13,45700.0,51.145,51.1983,51.0917,51.1146,45700.0
2013-02-25 11:50:00,67.13,67.16,67.01,67.1,72100.0,51.1146,51.1374,51.0232,51.0917,72100.0
2013-02-25 12:00:00,67.09,67.09,66.92,66.94,33400.0,51.0841,51.0841,50.9547,50.9699,33400.0
2013-02-25 12:10:00,66.94,67.04,66.93,67.0,40200.0,50.9699,51.0461,50.9623,51.0156,40200.0
2013-02-25 12:20:00,67.0,67.08,66.94,66.95,24800.0,51.0156,51.0765,50.9699,50.9775,24800.0
2013-02-25 12:30:00,66.96,67.13,66.9,67.1,49800.0,50.9851,51.1146,50.9395,51.0917,49800.0
2013-02-25 12:40:00,67.1,67.23,67.04,67.23,18000.0,51.0917,51.1907,51.0461,51.1907,18000.0
2013-02-25 12:50:00,67.22,67.41,67.14,67.4,71200.0,51.1831,51.3278,51.1222,51.3202,71200.0
2013-02-25 13:00:00,67.39,67.45,67.31,67.33,95100.0,51.3126,51.3582,51.2516,51.2669,95100.0
2013-02-25 13:10:00,67.34,67.45,67.31,67.44,108000.0,51.2745,51.3582,51.2516,51.3506,108000.0
2013-02-25 13:20:00,67.44,67.44,67.2,67.21,83600.0,51.3506,51.3506,51.1679,51.1755,83600.0
2013-02-25 13:30:00,67.21,67.22,67.03,67.15,73600.0,51.1755,51.1831,51.0384,51.1298,73600.0
2013-02-25 13:40:00,67.15,67.22,67.1,67.21,93800.0,51.1298,51.1831,51.0917,51.1755,93800.0
2013-02-25 13:50:00,67.22,67.24,67.0,67.04,63100.0,51.1831,51.1983,51.0156,51.0461,63100.0
2013-02-25 14:00:00,67.02,67.07,66.9,67.03,98900.0,51.0308,51.0689,50.9395,51.0384,98900.0
2013-02-25 14:10:00,67.02,67.12,66.98,67.05,56300.0,51.0308,51.107,51.0004,51.0537,56300.0
2013-02-25 14:20:00,67.05,67.12,66.98,67.12,75500.0,51.0537,51.107,51.0004,51.107,75500.0
2013-02-25 14:30:00,67.11,67.15,67.04,67.13,55500.0,51.0994,51.1298,51.0461,51.1146,55500.0
2013-02-25 14:40:00,67.12,67.19,67.04,67.06,53400.0,51.107,51.1603,51.0461,51.0613,53400.0
2013-02-25 14:50:00,67.06,67.26,67.02,67.21,46700.0,51.0613,51.2136,51.0308,51.1755,46700.0
2013-02-25 15:00:00,67.22,67.28,67.09,67.24,106600.0,51.1831,51.2288,51.0841,51.1983,106600.0
2013-02-25 15:10:00,67.24,67.28,67.03,67.03,98100.0,51.1983,51.2288,51.0384,51.0384,98100.0
2013-02-25 15:20:00,67.04,67.09,66.96,67.0,186700.0,51.0461,51.0841,50.9851,51.0156,186700.0
2013-02-25 15:30:00,67.01,67.01,66.83,66.88,162100.0,51.0232,51.0232,50.8862,50.9242,162100.0
2013-02-25 15:40:00,66.88,66.94,66.79,66.81,193300.0,50.9242,50.9699,50.8557,50.8709,193300.0
2013-02-25 15:50:00,66.79,66.84,66.67,66.67,431000.0,50.8557,50.8938,50.7643,50.7643,431000.0
2013-02-26 09:30:00,66.98,67.19,66.7,66.8,92300.0,51.0004,51.1603,50.7872,50.8633,92300.0
2013-02-26 09:40:00,66.82,67.1,66.67,66.7,55400.0,50.8785,51.0917,50.7643,50.7872,55400.0
2013-02-26 09:50:00,66.7,66.91,66.67,66.77,116700.0,50.7872,50.9471,50.7643,50.8405,116700.0
2013-02-26 10:00:00,66.77,66.9,66.55,66.55,72600.0,50.8405,50.9395,50.673,50.673,72600.0
2013-02-26 10:10:00,66.56,66.78,66.52,66.78,80800.0,50.6806,50.8481,50.6501,50.8481,80800.0
2013-02-26 10:20:00,66.78,66.78,66.53,66.58,69100.0,50.8481,50.8481,50.6577,50.6958,69100.0
2013-02-26 10:30:00,66.56,66.65,66.51,66.62,60800.0,50.6806,50.7491,50.6425,50.7263,60800.0
2013-02-26 10:40:00,66.62,66.76,66.55,66.75,58900.0,50.7263,50.8329,50.673,50.8252,58900.0
2013-02-26 10:50:00,66.76,66.94,66.74,66.78,43100.0,50.8329,50.9699,50.8176,50.8481,43100.0
2013-02-26 11:00:00,66.75,66.79,66.7,66.79,96800.0,50.8252,50.8557,50.7872,50.8557,96800.0
2013-02-26 11:10:00,66.8,67.0,66.75,66.83,153800.0,50.8633,51.0156,50.8252,50.8862,153800.0
2013-02-26 11:20:00,66.82,66.98,66.72,66.82,80600.0,50.8785,51.0004,50.8024,50.8785,80600.0
2013-02-26 11:30:00,66.83,66.89,66.78,66.86,65100.0,50.8862,50.9318,50.8481,50.909,65100.0
2013-02-26 11:40:00,66.86,66.92,66.68,66.83,60200.0,50.909,50.9547,50.7719,50.8862,60200.0
2013-02-26 11:50:00,66.82,66.99,66.79,66.89,56300.0,50.8785,51.008,50.8557,50.9318,56300.0
2013-02-26 12:00:00,66.89,66.93,66.8,66.88,52400.0,50.9318,50.9623,50.8633,50.9242,52400.0
2013-02-26 12:10:00,66.88,66.96,66.8,66.8,46900.0,50.9242,50.9851,50.8633,50.8633,46900.0
2013-02-26 12:20:00,66.8,67.01,66.8,66.92,45400.0,50.8633,51.0232,50.8633,50.9547,45400.0
2013-02-26 12:30:00,66.93,66.93,66.83,66.9,52000.0,50.9623,50.9623,50.8862,50.9395,52000.0
2013-02-26 12:40:00,66.92,66.96,66.83,66.94,26600.0,50.9547,50.9851,50.8862,50.9699,26600.0
2013-02-26 12:50:00,66.94,66.99,66.88,66.99,26400.0,50.9699,51.008,50.9242,51.008,26400.0
2013-02-26 13:00:00,66.98,67.1,66.97,67.04,32600.0,51.0004,51.0917,50.9928,51.0461,32600.0
2013-02-26 13:10:00,67.05,67.08,66.96,66.99,37200.0,51.0537,51.0765,50.9851,51.008,37200.0
2013-02-26 13:20:00,67.0,67.04,66.91,66.92,33200.0,51.0156,51.0461,50.9471,50.9547,33200.0
2013-02-26 13:30:00,66.92,67.08,66.92,67.06,35400.0,50.9547,51.0765,50.9547,51.0613,35400.0
2013-02-26 13:40:00,67.05,67.06,66.97,67.04,43100.0,51.0537,51.0613,50.9928,51.0461,43100.0
2013-02-26 13:50:00,67.01,67.01,66.88,66.91,30000.0,51.0232,51.0232,50.9242,50.9471,30000.0
2013-02-26 14:00:00,66.91,67.09,66.89,67.06,41900.0,50.9471,51.0841,50.9318,51.0613,41900.0
2013-02-26 14:10:00,67.06,67.12,67.03,67.1,57600.0,51.0613,51.107,51.0384,51.0917,57600.0
2013-02-26 14:20:00,67.1,67.14,67.03,67.12,44400.0,51.0917,51.1222,51.0384,51.107,44400.0
2013-02-26 14:30:00,67.13,67.16,66.95,66.95,46300.0,51.1146,51.1374,50.9775,50.9775,46300.0
2013-02-26 14:40:00,66.95,67.08,66.9,67.07,65300.0,50.9775,51.0765,50.9395,51.0689,65300.0
2013-02-26 14:50:00,67.07,67.1,66.98,67.0,40300.0,51.0689,51.0917,51.0004,51.0156,40300.0
2013-02-26 15:00:00,67.0,67.08,66.96,67.08,50100.0,51.0156,51.0765,50.9851,51.0765,50100.0
2013-02-26 15:10:00,67.08,67.1,66.96,67.06,70000.0,51.0765,51.0917,50.9851,51.0613,70000.0
2013-02-26 15:20:00,67.06,67.1,67.0,67.07,42100.0,51.0613,51.0917,51.0156,51.0689,42100.0
2013-02-26 15:30:00,67.07,67.08,66.93,66.98,49900.0,51.0689,51.0765,50.9623,51.0004,49900.0
2013-02-26 15:40:00,66.99,67.07,66.95,66.99,85600.0,51.008,51.0689,50.9775,51.008,85600.0
2013-02-26 15:50:00,67.0,67.05,66.88,66.93,184300.0,51.0156,51.0537,50.9242,50.9623,184300.0
2013-02-27 09:30:00,66.75,66.93,66.6,66.92,89200.0,50.8252,50.9623,50.711,50.9547,89200.0
2013-02-27 09:40:00,66.93,67.3,66.93,67.3,65100.0,50.9623,51.244,50.9623,51.244,65100.0
2013-02-27 09:50:00,67.3,67.54,67.29,67.39,71800.0,51.244,51.4268,51.2364,51.3126,71800.0
2013-02-27 10:00:00,67.41,67.93,67.35,67.56,154300.0,51.3278,51.7237,51.2821,51.442,154300.0
2013-02-27 10:10:00,67.58,67.67,67.54,67.59,70500.0,51.4572,51.5258,51.4268,51.4648,70500.0
2013-02-27 10:20:00,67.59,67.86,67.56,67.85,48500.0,51.4648,51.6704,51.442,51.6628,48500.0
2013-02-27 10:30:00,67.85,68.04,67.81,68.03,86000.0,51.6628,51.8075,51.6324,51.7999,86000.0
2013-02-27 10:40:00,68.04,68.08,67.84,67.85,42300.0,51.8075,51.8379,51.6552,51.6628,42300.0
2013-02-27 10:50:00,67.85,67.98,67.81,67.89,42000.0,51.6628,51.7618,51.6324,51.6933,42000.0
2013-02-27 11:00:00,67.88,68.07,67.88,68.01,30700.0,51.6857,51.8303,51.6857,51.7846,30700.0
2013-02-27 11:10:00,68.02,68.06,67.98,68.01,28500.0,51.7923,51.8227,51.7618,51.7846,28500.0
2013-02-27 11:20:00,68.03,68.18,67.89,68.14,69200.0,51.7999,51.9141,51.6933,51.8836,69200.0
2013-02-27 11:30:00,68.13,68.24,68.12,68.15,49300.0,51.876,51.9598,51.8684,51.8912,49300.0
2013-02-27 11:40:00,68.15,68.22,68.13,68.2,41500.0,51.8912,51.9445,51.876,51.9293,41500.0
2013-02-27 11:50:00,68.22,68.42,68.22,68.34,64000.0,51.9445,52.0968,51.9445,52.0359,64000.0
2013-02-27 12:00:00,68.34,68.42,68.31,68.4,55800.0,52.0359,52.0968,52.0131,52.0816,55800.0
2013-02-27 12:10:00,68.41,68.62,68.4,68.57,85800.0,52.0892,52.2491,52.0816,52.211,85800.0
2013-02-27 12:20:00,68.57,68.64,68.55,68.62,40800.0,52.211,52.2643,52.1958,52.2491,40800.0
2013-02-27 12:30:00,68.61,68.67,68.51,68.56,33100.0,52.2415,52.2872,52.1654,52.2034,33100.0
2013-02-27 12:40:00,68.55,68.57,68.46,68.47,84300.0,52.1958,52.211,52.1273,52.1349,84300.0
2013-02-27 12:50:00,68.47,68.65,68.46,68.61,100400.0,52.1349,52.272,52.1273,52.2415,100400.0
2013-02-27 13:00:00,68.61,68.63,68.54,68.59,72600.0,52.2415,52.2567,52.1882,52.2263,72600.0
2013-02-27 13:10:00,68.57,68.62,68.51,68.55,72600.0,52.211,52.2491,52.1654,52.1958,72600.0
2013-02-27 13:20:00,68.55,68.59,68.5,68.51,67700.0,52.1958,52.2263,52.1577,52.1654,67700.0
2013-02-27 13:30:00,68.51,68.57,68.5,68.56,35500.0,52.1654,52.211,52.1577,52.2034,35500.0
2013-02-27 13:40:00,68.57,68.59,68.5,68.53,63200.0,52.211,52.2263,52.1577,52.1806,63200.0
2013-02-27 13:50:00,68.53,68.56,68.52,68.56,34900.0,52.1806,52.2034,52.173,52.2034,34900.0
2013-02-27 14:00:00,68.56,68.56,68.46,68.48,42100.0,52.2034,52.2034,52.1273,52.1425,42100.0
2013-02-27 14:10:00,68.48,68.54,68.47,68.49,76100.0,52.1425,52.1882,52.1349,52.1501,76100.0
2013-02-27 14:20:00,68.49,68.56,68.48,68.52,52200.0,52.1501,52.2034,52.1425,52.173,52200.0
2013-02-27 14:30:00,68.51,68.58,68.5,68.57,36800.0,52.1654,52.2187,52.1577,52.211,36800.0
2013-02-27 14:40:00,68.56,68.57,68.44,68.49,31400.0,52.2034,52.211,52.1121,52.1501,31400.0
2013-02-27 14:50:00,68.49,68.55,68.38,68.54,40000.0,52.1501,52.1958,52.0664,52.1882,40000.0
2013-02-27 15:00:00,68.55,68.58,68.48,68.58,43500.0,52.1958,52.2187,52.1425,52.2187,43500.0
2013-02-27 15:10:00,68.57,68.6,68.51,68.58,60800.0,52.211,52.2339,52.1654,52.2187,60800.0
2013-02-27 15:20:00,68.57,68.69,68.57,68.58,70700.0,52.211,52.3024,52.211,52.2187,70700.0
2013-02-27 15:30:00,68.58,68.73,68.56,68.73,90100.0,52.2187,52.3329,52.2034,52.3329,90100.0
2013-02-27 15:40:00,68.73,68.74,68.59,68.63,141700.0,52.3329,52.3405,52.2263,52.2567,141700.0
2013-02-27 15:50:00,68.63,68.64,68.54,68.56,200200.0,52.2567,52.2643,52.1882,52.2034,200200.0
2013-02-28 09:30:00,68.38,68.52,68.23,68.52,72700.0,52.0664,52.173,51.9522,52.173,72700.0
2013-02-28 09:40:00,68.52,68.89,68.47,68.89,56400.0,52.173,52.4547,52.1349,52.4547,56400.0
2013-02-28 09:50:00,68.86,68.98,68.84,68.96,53200.0,52.4319,52.5232,52.4166,52.508,53200.0
2013-02-28 10:00:00,68.97,69.04,68.88,68.92,70800.0,52.5156,52.5689,52.4471,52.4775,70800.0
2013-02-28 10:10:00,68.92,68.95,68.84,68.9,43400.0,52.4775,52.5004,52.4166,52.4623,43400.0
2013-02-28 10:20:00,68.89,68.92,68.84,68.86,64500.0,52.4547,52.4775,52.4166,52.4319,64500.0
2013-02-28 10:30:00,68.87,68.93,68.72,68.79,80000.0,52.4395,52.4852,52.3253,52.3786,80000.0
2013-02-28 10:40:00,68.76,68.76,68.44,68.44,51900.0,52.3557,52.3557,52.1121,52.1121,51900.0
2013-02-28 10:50:00,68.44,68.52,68.4,68.48,33600.0,52.1121,52.173,52.0816,52.1425,33600.0
2013-02-28 11:00:00,68.48,68.52,68.44,68.45,32900.0,52.1425,52.173,52.1121,52.1197,32900.0
2013-02-28 11:10:00,68.44,68.45,68.37,68.45,33800.0,52.1121,52.1197,52.0588,52.1197,33800.0
2013-02-28 11:20:00,68.45,68.52,68.4,68.52,41800.0,52.1197,52.173,52.0816,52.173,41800.0
2013-02-28 11:30:00,68.54,68.55,68.39,68.39,31800.0,52.1882,52.1958,52.074,52.074,31800.0
2013-02-28 11:40:00,68.39,68.48,68.38,68.48,33500.0,52.074,52.1425,52.0664,52.1425,33500.0
2013-02-28 11:50:00,68.48,68.59,68.47,68.59,43100.0,52.1425,52.2263,52.1349,52.2263,43100.0
2013-02-28 12:00:00,68.59,68.61,68.54,68.6,26200.0,52.2263,52.2415,52.1882,52.2339,26200.0
2013-02-28 12:10:00,68.59,68.64,68.56,68.61,175900.0,52.2263,52.2643,52.2034,52.2415,175900.0
2013-02-28 12:20:00,68.58,68.59,68.5,68.52,23200.0,52.2187,52.2263,52.1577,52.173,23200.0
2013-02-28 12:30:00,68.52,68.59,68.48,68.54,23300.0,52.173,52.2263,52.1425,52.1882,23300.0
2013-02-28 12:40:00,68.54,68.58,68.52,68.56,21200.0,52.1882,52.2187,52.173,52.2034,21200.0
2013-02-28 12:50:00,68.57,68.6,68.54,68.58,33600.0,52.211,52.2339,52.1882,52.2187,33600.0
2013-02-28 13:00:00,68.58,68.65,68.58,68.63,19500.0,52.2187,52.272,52.2187,52.2567,19500.0
2013-02-28 13:10:00,68.64,68.7,68.61,68.69,20100.0,52.2643,52.31,52.2415,52.3024,20100.0
2013-02-28 13:20:00,68.69,68.73,68.63,68.66,55400.0,52.3024,52.3329,52.2567,52.2796,55400.0
2013-02-28 13:30:00,68.65,68.75,68.65,68.65,21400.0,52.272,52.3481,52.272,52.272,21400.0
2013-02-28 13:40:00,68.65,68.65,68.58,68.63,24300.0,52.272,52.272,52.2187,52.2567,24300.0
2013-02-28 13:50:00,68.63,68.65,68.58,68.59,24400.0,52.2567,52.272,52.2187,52.2263,24400.0
2013-02-28 14:00:00,68.59,68.61,68.51,68.61,41000.0,52.2263,52.2415,52.1654,52.2415,41000.0
2013-02-28 14:10:00,68.61,68.62,68.53,68.56,28000.0,52.2415,52.2491,52.1806,52.2034,28000.0
2013-02-28 14:20:00,68.56,68.6,68.53,68.55,25800.0,52.2034,52.2339,52.1806,52.1958,25800.0
2013-02-28 14:30:00,68.55,68.59,68.4,68.42,31400.0,52.1958,52.2263,52.0816,52.0968,31400.0
2013-02-28 14:40:00,68.43,68.43,68.27,68.27,30400.0,52.1044,52.1044,51.9826,51.9826,30400.0
2013-02-28 14:50:00,68.27,68.35,68.23,68.32,33600.0,51.9826,52.0435,51.9522,52.0207,33600.0
2013-02-28 15:00:00,68.31,68.31,68.18,68.25,40400.0,52.0131,52.0131,51.9141,51.9674,40400.0
2013-02-28 15:10:00,68.24,68.27,68.11,68.18,40400.0,51.9598,51.9826,51.8608,51.9141,40400.0
2013-02-28 15:20:00,68.18,68.22,68.12,68.17,74600.0,51.9141,51.9445,51.8684,51.9065,74600.0
2013-02-28 15:30:00,68.17,68.22,68.14,68.18,57600.0,51.9065,51.9445,51.8836,51.9141,57600.0
2013-02-28 15:40:00,68.18,68.26,68.12,68.17,75000.0,51.9141,51.975,51.8684,51.9065,75000.0
2013-02-28 15:50:00,68.17,68.18,67.96,67.97,148400.0,51.9065,51.9141,51.7466,51.7542,148400.0
2013-03-01 09:30:00,67.54,67.67,67.03,67.04,65400.0,51.4268,51.5258,51.0384,51.0461,65400.0
2013-03-01 09:40:00,67.05,67.33,66.91,67.21,47600.0,51.0537,51.2669,50.9471,51.1755,47600.0
2013-03-01 09:50:00,67.19,67.33,67.13,67.23,29400.0,51.1603,51.2669,51.1146,51.1907,29400.0
2013-03-01 10:00:00,67.25,67.53,67.24,67.53,45700.0,51.206,51.4192,51.1983,51.4192,45700.0
2013-03-01 10:10:00,67.53,67.55,67.43,67.45,29600.0,51.4192,51.4344,51.343,51.3582,29600.0
2013-03-01 10:20:00,67.46,67.51,67.31,67.5,23400.0,51.3659,51.4039,51.2516,51.3963,23400.0
2013-03-01 10:30:00,67.51,67.81,67.5,67.69,95400.0,51.4039,51.6324,51.3963,51.541,95400.0
2013-03-01 10:40:00,67.67,67.73,67.67,67.7,37200.0,51.5258,51.5714,51.5258,51.5486,37200.0
2013-03-01 10:50:00,67.7,67.89,67.7,67.89,25800.0,51.5486,51.6933,51.5486,51.6933,25800.0
2013-03-01 11:00:00,67.92,68.09,67.92,68.03,70800.0,51.7161,51.8456,51.7161,51.7999,70800.0
2013-03-01 11:10:00,68.03,68.08,67.69,67.7,71300.0,51.7999,51.8379,51.541,51.5486,71300.0
2013-03-01 11:20:00,67.7,67.74,67.58,67.6,75300.0,51.5486,51.5791,51.4572,51.4725,75300.0
2013-03-01 11:30:00,67.6,67.7,67.55,67.65,55000.0,51.4725,51.5486,51.4344,51.5105,55000.0
2013-03-01 11:40:00,67.64,67.65,67.52,67.54,34800.0,51.5029,51.5105,51.4115,51.4268,34800.0
2013-03-01 11:50:00,67.53,67.67,67.51,67.67,25000.0,51.4192,51.5258,51.4039,51.5258,25000.0
2013-03-01 12:00:00,67.69,67.8,67.67,67.78,20000.0,51.541,51.6247,51.5258,51.6095,20000.0
2013-03-01 12:10:00,67.78,68.07,67.78,68.03,39600.0,51.6095,51.8303,51.6095,51.7999,39600.0
2013-03-01 12:20:00,68.02,68.03,67.91,67.96,36200.0,51.7923,51.7999,51.7085,51.7466,36200.0
2013-03-01 12:30:00,67.95,68.05,67.95,68.0,47000.0,51.739,51.8151,51.739,51.777,47000.0
2013-03-01 12:40:00,68.0,68.04,67.96,67.99,23000.0,51.777,51.8075,51.7466,51.7694,23000.0
2013-03-01 12:50:00,67.99,68.14,67.98,68.09,39000.0,51.7694,51.8836,51.7618,51.8456,39000.0
2013-03-01 13:00:00,68.1,68.12,67.98,68.0,42900.0,51.8532,51.8684,51.7618,51.777,42900.0
2013-03-01 13:10:00,68.01,68.07,67.95,67.96,20500.0,51.7846,51.8303,51.739,51.7466,20500.0
2013-03-01 13:20:00,67.97,67.99,67.91,67.98,17200.0,51.7542,51.7694,51.7085,51.7618,17200.0
2013-03-01 13:30:00,67.99,68.02,67.81,67.87,29000.0,51.7694,51.7923,51.6324,51.678,29000.0
2013-03-01 13:40:00,67.87,67.88,67.68,67.68,35500.0,51.678,51.6857,51.5334,51.5334,35500.0
2013-03-01 13:50:00,67.67,67.72,67.65,67.7,27700.0,51.5258,51.5638,51.5105,51.5486,27700.0
2013-03-01 14:00:00,67.7,67.91,67.7,67.9,20400.0,51.5486,51.7085,51.5486,51.7009,20400.0
2013-03-01 14:10:00,67.9,67.92,67.85,67.86,15000.0,51.7009,51.7161,51.6628,51.6704,15000.0
2013-03-01 14:20:00,67.87,67.91,67.65,67.67,27400.0,51.678,51.7085,51.5105,51.5258,27400.0
2013-03-01 14:30:00,67.68,67.72,67.66,67.66,19800.0,51.5334,51.5638,51.5181,51.5181,19800.0
2013-03-01 14:40:00,67.68,67.7,67.61,67.61,33700.0,51.5334,51.5486,51.4801,51.4801,33700.0
2013-03-01 14:50:00,67.61,67.69,67.58,67.69,34100.0,51.4801,51.541,51.4572,51.541,34100.0
2013-03-01 15:00:00,67.71,67.77,67.65,67.76,36300.0,51.5562,51.6019,51.5105,51.5943,36300.0
2013-03-01 15:10:00,67.77,67.77,67.66,67.66,41700.0,51.6019,51.6019,51.5181,51.5181,41700.0
2013-03-01 15:20:00,67.67,67.73,67.64,67.68,24800.0,51.5258,51.5714,51.5029,51.5334,24800.0
2013-03-01 15:30:00,67.68,67.73,67.66,67.72,37400.0,51.5334,51.5714,51.5181,51.5638,37400.0
2013-03-01 15:40:00,67.72,67.75,67.61,67.74,46000.0,51.5638,51.5867,51.4801,51.5791,46000.0
2013-03-01 15:50:00,67.75,67.77,67.64,67.74,111600.0,51.5867,51.6019,51.5029,51.5791,111600.0
2013-03-04 09:30:00,67.42,67.64,66.85,66.89,68500.0,51.3354,51.5029,50.9014,50.9318,68500.0
2013-03-04 09:40:00,66.9,67.15,66.89,67.03,58600.0,50.9395,51.1298,50.9318,51.0384,58600.0
2013-03-04 09:50:00,67.03,67.16,66.92,66.93,32500.0,51.0384,51.1374,50.9547,50.9623,32500.0
2013-03-04 10:00:00,66.92,66.97,66.86,66.88,35500.0,50.9547,50.9928,50.909,50.9242,35500.0
2013-03-04 10:10:00,66.89,66.89,66.74,66.79,33000.0,50.9318,50.9318,50.8176,50.8557,33000.0
2013-03-04 10:20:00,66.8,66.82,66.69,66.76,24800.0,50.8633,50.8785,50.7796,50.8329,24800.0
2013-03-04 10:30:00,66.76,66.84,66.73,66.79,56000.0,50.8329,50.8938,50.81,50.8557,56000.0
2013-03-04 10:40:00,66.8,66.87,66.8,66.86,36600.0,50.8633,50.9166,50.8633,50.909,36600.0
2013-03-04 10:50:00,66.86,66.87,66.74,66.8,19800.0,50.909,50.9166,50.8176,50.8633,19800.0
2013-03-04 11:00:00,66.81,66.96,66.78,66.87,21900.0,50.8709,50.9851,50.8481,50.9166,21900.0
2013-03-04 11:10:00,66.88,66.89,66.76,66.89,33600.0,50.9242,50.9318,50.8329,50.9318,33600.0
2013-03-04 11:20:00,66.89,66.9,66.8,66.87,39400.0,50.9318,50.9395,50.8633,50.9166,39400.0
2013-03-04 11:30:00,66.87,66.88,66.72,66.76,21800.0,50.9166,50.9242,50.8024,50.8329,21800.0
2013-03-04 11:40:00,66.76,66.78,66.7,66.77,24200.0,50.8329,50.8481,50.7872,50.8405,24200.0
2013-03-04 11:50:00,66.78,66.81,66.75,66.78,26400.0,50.8481,50.8709,50.8252,50.8481,26400.0
2013-03-04 12:00:00,66.78,66.81,66.75,66.78,37400.0,50.8481,50.8709,50.8252,50.8481,37400.0
2013-03-04 12:10:00,66.77,66.89,66.77,66.8,47500.0,50.8405,50.9318,50.8405,50.8633,47500.0
2013-03-04 12:20:00,66.79,66.82,66.61,66.61,27700.0,50.8557,50.8785,50.7186,50.7186,27700.0
2013-03-04 12:30:00,66.6,66.62,66.5,66.53,35900.0,50.711,50.7263,50.6349,50.6577,35900.0
2013-03-04 12:40:00,66.52,66.53,66.47,66.5,42300.0,50.6501,50.6577,50.612,50.6349,42300.0
2013-03-04 12:50:00,66.49,66.65,66.48,66.62,51000.0,50.6273,50.7491,50.6197,50.7263,51000.0
2013-03-04 13:00:00,66.61,66.62,66.54,66.59,25900.0,50.7186,50.7263,50.6653,50.7034,25900.0
2013-03-04 13:10:00,66.58,66.67,66.58,66.64,32600.0,50.6958,50.7643,50.6958,50.7415,32600.0
2013-03-04 13:20:00,66.65,66.8,66.64,66.77,39500.0,50.7491,50.8633,50.7415,50.8405,39500.0
2013-03-04 13:30:00,66.77,66.79,66.71,66.76,23500.0,50.8405,50.8557,50.7948,50.8329,23500.0
2013-03-04 13:40:00,66.76,66.82,66.76,66.82,18000.0,50.8329,50.8785,50.8329,50.8785,18000.0
2013-03-04 13:50:00,66.81,66.82,66.74,66.81,21500.0,50.8709,50.8785,50.8176,50.8709,21500.0
2013-03-04 14:00:00,66.81,66.84,66.79,66.8,15400.0,50.8709,50.8938,50.8557,50.8633,15400.0
2013-03-04 14:10:00,66.79,66.8,66.64,66.66,23700.0,50.8557,50.8633,50.7415,50.7567,23700.0
2013-03-04 14:20:00,66.68,66.84,66.67,66.81,28900.0,50.7719,50.8938,50.7643,50.8709,28900.0
2013-03-04 14:30:00,66.82,66.91,66.77,66.9,53000.0,50.8785,50.9471,50.8405,50.9395,53000.0
2013-03-04 14:40:00,66.91,67.07,66.91,67.01,45800.0,50.9471,51.0689,50.9471,51.0232,45800.0
2013-03-04 14:50:00,67.01,67.03,66.96,66.96,23600.0,51.0232,51.0384,50.9851,50.9851,23600.0
2013-03-04 15:00:00,66.96,67.05,66.96,67.0,28100.0,50.9851,51.0537,50.9851,51.0156,28100.0
2013-03-04 15:10:00,67.0,67.0,66.92,66.94,72400.0,51.0156,51.0156,50.9547,50.9699,72400.0
2013-03-04 15:20:00,66.94,67.02,66.93,66.99,55000.0,50.9699,51.0308,50.9623,51.008,55000.0
2013-03-04 15:30:00,66.98,67.02,66.93,67.0,44700.0,51.0004,51.0308,50.9623,51.0156,44700.0
2013-03-04 15:40:00,67.0,67.02,66.94,66.97,36800.0,51.0156,51.0308,50.9699,50.9928,36800.0
2013-03-04 15:50:00,66.97,67.05,66.93,67.03,108800.0,50.9928,51.0537,50.9623,51.0384,108800.0
2013-03-05 09:30:00,67.3,67.54,67.28,67.46,58500.0,51.244,51.4268,51.2288,51.3659,58500.0
2013-03-05 09:40:00,67.52,67.56,67.28,67.38,39700.0,51.4115,51.442,51.2288,51.3049,39700.0
2013-03-05 09:50:00,67.38,67.64,67.35,67.64,49600.0,51.3049,51.5029,51.2821,51.5029,49600.0
2013-03-05 10:00:00,67.63,67.72,67.56,67.61,37100.0,51.4953,51.5638,51.442,51.4801,37100.0
2013-03-05 10:10:00,67.61,67.73,67.53,67.67,39100.0,51.4801,51.5714,51.4192,51.5258,39100.0
2013-03-05 10:20:00,67.65,67.8,67.65,67.77,37500.0,51.5105,51.6247,51.5105,51.6019,37500.0
2013-03-05 10:30:00,67.77,67.85,67.75,67.77,25600.0,51.6019,51.6628,51.5867,51.6019,25600.0
2013-03-05 10:40:00,67.77,67.87,67.77,67.84,57900.0,51.6019,51.678,51.6019,51.6552,57900.0
2013-03-05 10:50:00,67.83,67.87,67.76,67.76,17600.0,51.6476,51.678,51.5943,51.5943,17600.0
2013-03-05 11:00:00,67.76,67.77,67.66,67.75,45100.0,51.5943,51.6019,51.5181,51.5867,45100.0
2013-03-05 11:10:00,67.75,67.84,67.75,67.79,20100.0,51.5867,51.6552,51.5867,51.6171,20100.0
2013-03-05 11:20:00,67.78,67.79,67.69,67.72,34100.0,51.6095,51.6171,51.541,51.5638,34100.0
2013-03-05 11:30:00,67.72,67.74,67.66,67.72,8800.0,51.5638,51.5791,51.5181,51.5638,8800.0
2013-03-05 11:40:00,67.73,67.75,67.69,67.7,12900.0,51.5714,51.5867,51.541,51.5486,12900.0
2013-03-05 11:50:00,67.7,67.74,67.65,67.7,13100.0,51.5486,51.5791,51.5105,51.5486,13100.0
2013-03-05 12:00:00,67.71,67.82,67.7,67.82,19900.0,51.5562,51.64,51.5486,51.64,19900.0
2013-03-05 12:10:00,67.82,67.84,67.8,67.82,14000.0,51.64,51.6552,51.6247,51.64,14000.0
2013-03-05 12:20:00,67.81,67.84,67.8,67.83,13400.0,51.6324,51.6552,51.6247,51.6476,13400.0
2013-03-05 12:30:00,67.84,67.85,67.8,67.8,14800.0,51.6552,51.6628,51.6247,51.6247,14800.0
2013-03-05 12:40:00,67.81,67.83,67.78,67.8,12800.0,51.6324,51.6476,51.6095,51.6247,12800.0
2013-03-05 12:50:00,67.81,67.82,67.78,67.8,16100.0,51.6324,51.64,51.6095,51.6247,16100.0
2013-03-05 13:00:00,67.77,67.79,67.74,67.76,21100.0,51.6019,51.6171,51.5791,51.5943,21100.0
2013-03-05 13:10:00,67.77,67.83,67.73,67.8,15300.0,51.6019,51.6476,51.5714,51.6247,15300.0
2013-03-05 13:20:00,67.81,67.86,67.79,67.79,13100.0,51.6324,51.6704,51.6171,51.6171,13100.0
2013-03-05 13:30:00,67.79,67.85,67.77,67.79,13100.0,51.6171,51.6628,51.6019,51.6171,13100.0
2013-03-05 13:40:00,67.78,67.78,67.69,67.7,35800.0,51.6095,51.6095,51.541,51.5486,35800.0
2013-03-05 13:50:00,67.7,67.74,67.68,67.7,25600.0,51.5486,51.5791,51.5334,51.5486,25600.0
2013-03-05 14:00:00,67.71,67.74,67.68,67.7,25000.0,51.5562,51.5791,51.5334,51.5486,25000.0
2013-03-05 14:10:00,67.69,67.72,67.69,67.71,22800.0,51.541,51.5638,51.541,51.5562,22800.0
2013-03-05 14:20:00,67.7,67.72,67.68,67.68,24700.0,51.5486,51.5638,51.5334,51.5334,24700.0
2013-03-05 14:30:00,67.69,67.69,67.62,67.64,42200.0,51.541,51.541,51.4877,51.5029,42200.0
2013-03-05 14:40:00,67.65,67.69,67.61,67.67,39800.0,51.5105,51.541,51.4801,51.5258,39800.0
2013-03-05 14:50:00,67.66,67.72,67.65,67.72,39500.0,51.5181,51.5638,51.5105,51.5638,39500.0
2013-03-05 15:00:00,67.72,67.75,67.61,67.72,60800.0,51.5638,51.5867,51.4801,51.5638,60800.0
2013-03-05 15:10:00,67.74,67.77,67.7,67.76,28300.0,51.5791,51.6019,51.5486,51.5943,28300.0
2013-03-05 15:20:00,67.77,67.77,67.7,67.75,39300.0,51.6019,51.6019,51.5486,51.5867,39300.0
2013-03-05 15:30:00,67.74,67.77,67.7,67.77,76100.0,51.5791,51.6019,51.5486,51.6019,76100.0
2013-03-05 15:40:00,67.76,67.83,67.64,67.64,50900.0,51.5943,51.6476,51.5029,51.5029,50900.0
2013-03-05 15:50:00,67.64,67.68,67.58,67.67,129900.0,51.5029,51.5334,51.4572,51.5258,129900.0
2013-03-06 09:30:00,67.88,68.0,67.71,67.71,61500.0,51.6857,51.777,51.5562,51.5562,61500.0
2013-03-06 09:40:00,67.7,67.8,67.56,67.72,41700.0,51.5486,51.6247,51.442,51.5638,41700.0
2013-03-06 09:50:00,67.72,67.81,67.66,67.78,40300.0,51.5638,51.6324,51.5181,51.6095,40300.0
2013-03-06 10:00:00,67.76,67.82,67.68,67.78,56300.0,51.5943,51.64,51.5334,51.6095,56300.0
2013-03-06 10:10:00,67.79,67.81,67.69,67.71,33000.0,51.6171,51.6324,51.541,51.5562,33000.0
2013-03-06 10:20:00,67.7,67.75,67.65,67.68,31000.0,51.5486,51.5867,51.5105,51.5334,31000.0
2013-03-06 10:30:00,67.68,67.73,67.63,67.69,23600.0,51.5334,51.5714,51.4953,51.541,23600.0
2013-03-06 10:40:00,67.71,67.76,67.67,67.7,28800.0,51.5562,51.5943,51.5258,51.5486,28800.0
2013-03-06 10:50:00,67.71,67.73,67.64,67.67,21500.0,51.5562,51.5714,51.5029,51.5258,21500.0
2013-03-06 11:00:00,67.67,67.73,67.64,67.68,39400.0,51.5258,51.5714,51.5029,51.5334,39400.0
2013-03-06 11:10:00,67.7,67.74,67.64,67.69,54300.0,51.5486,51.5791,51.5029,51.541,54300.0
2013-03-06 11:20:00,67.68,67.71,67.65,67.7,25600.0,51.5334,51.5562,51.5105,51.5486,25600.0
2013-03-06 11:30:00,67.71,67.74,67.66,67.72,21500.0,51.5562,51.5791,51.5181,51.5638,21500.0
2013-03-06 11:40:00,67.72,67.72,67.57,67.64,16600.0,51.5638,51.5638,51.4496,51.5029,16600.0
2013-03-06 11:50:00,67.65,67.68,67.61,67.63,11700.0,51.5105,51.5334,51.4801,51.4953,11700.0
2013-03-06 12:00:00,67.63,67.63,67.49,67.5,32200.0,51.4953,51.4953,51.3887,51.3963,32200.0
2013-03-06 12:10:00,67.5,67.52,67.4,67.46,56500.0,51.3963,51.4115,51.3202,51.3659,56500.0
2013-03-06 12:20:00,67.47,67.5,67.44,67.49,17100.0,51.3735,51.3963,51.3506,51.3887,17100.0
2013-03-06 12:30:00,67.5,67.54,67.41,67.52,26900.0,51.3963,51.4268,51.3278,51.4115,26900.0
2013-03-06 12:40:00,67.52,67.57,67.49,67.53,14100.0,51.4115,51.4496,51.3887,51.4192,14100.0
2013-03-06 12:50:00,67.52,67.55,67.45,67.46,12300.0,51.4115,51.4344,51.3582,51.3659,12300.0
2013-03-06 13:00:00,67.46,67.51,67.44,67.48,28600.0,51.3659,51.4039,51.3506,51.3811,28600.0
2013-03-06 13:10:00,67.48,67.55,67.47,67.54,31500.0,51.3811,51.4344,51.3735,51.4268,31500.0
2013-03-06 13:20:00,67.54,67.62,67.54,67.61,26500.0,51.4268,51.4877,51.4268,51.4801,26500.0
2013-03-06 13:30:00,67.61,67.74,67.61,67.73,32400.0,51.4801,51.5791,51.4801,51.5714,32400.0
2013-03-06 13:40:00,67.75,67.86,67.75,67.78,32400.0,51.5867,51.6704,51.5867,51.6095,32400.0
2013-03-06 13:50:00,67.77,67.78,67.65,67.68,27300.0,51.6019,51.6095,51.5105,51.5334,27300.0
2013-03-06 14:00:00,67.67,67.72,67.67,67.69,15700.0,51.5258,51.5638,51.5258,51.541,15700.0
2013-03-06 14:10:00,67.69,67.78,67.69,67.73,40600.0,51.541,51.6095,51.541,51.5714,40600.0
2013-03-06 14:20:00,67.73,67.8,67.73,67.78,13500.0,51.5714,51.6247,51.5714,51.6095,13500.0
2013-03-06 14:30:00,67.78,67.83,67.77,67.81,21000.0,51.6095,51.6476,51.6019,51.6324,21000.0
2013-03-06 14:40:00,67.8,67.83,67.77,67.78,33700.0,51.6247,51.6476,51.6019,51.6095,33700.0
2013-03-06 14:50:00,67.78,67.8,67.74,67.79,29000.0,51.6095,51.6247,51.5791,51.6171,29000.0
2013-03-06 15:00:00,67.79,67.8,67.69,67.72,76100.0,51.6171,51.6247,51.541,51.5638,76100.0
2013-03-06 15:10:00,67.72,67.75,67.63,67.72,64900.0,51.5638,51.5867,51.4953,51.5638,64900.0
2013-03-06 15:20:00,67.73,67.76,67.7,67.74,39300.0,51.5714,51.5943,51.5486,51.5791,39300.0
2013-03-06 15:30:00,67.73,67.74,67.63,67.66,53100.0,51.5714,51.5791,51.4953,51.5181,53100.0
2013-03-06 15:40:00,67.66,67.68,67.53,67.56,156800.0,51.5181,51.5334,51.4192,51.442,156800.0
2013-03-06 15:50:00,67.56,67.68,67.55,67.68,266200.0,51.442,51.5334,51.4344,51.5334,266200.0
2013-03-07 09:30:00,67.9,68.32,67.88,68.25,93000.0,51.7009,52.0207,51.6857,51.9674,93000.0
2013-03-07 09:40:00,68.25,68.25,67.68,67.71,47700.0,51.9674,51.9674,51.5334,51.5562,47700.0
2013-03-07 09:50:00,67.7,67.82,67.68,67.76,26800.0,51.5486,51.64,51.5334,51.5943,26800.0
2013-03-07 10:00:00,67.77,67.94,67.69,67.87,38000.0,51.6019,51.7313,51.541,51.678,38000.0
2013-03-07 10:10:00,67.88,68.01,67.81,67.99,41500.0,51.6857,51.7846,51.6324,51.7694,41500.0
2013-03-07 10:20:00,68.01,68.08,67.93,68.0,39800.0,51.7846,51.8379,51.7237,51.777,39800.0
2013-03-07 10:30:00,67.99,68.02,67.88,67.91,63400.0,51.7694,51.7923,51.6857,51.7085,63400.0
2013-03-07 10:40:00,67.9,67.95,67.83,67.91,34900.0,51.7009,51.739,51.6476,51.7085,34900.0
2013-03-07 10:50:00,67.91,67.91,67.82,67.85,31500.0,51.7085,51.7085,51.64,51.6628,31500.0
2013-03-07 11:00:00,67.85,68.05,67.85,68.05,28700.0,51.6628,51.8151,51.6628,51.8151,28700.0
2013-03-07 11:10:00,68.05,68.08,67.81,67.81,38800.0,51.8151,51.8379,51.6324,51.6324,38800.0
2013-03-07 11:20:00,67.82,67.94,67.81,67.84,42700.0,51.64,51.7313,51.6324,51.6552,42700.0
2013-03-07 11:30:00,67.86,67.9,67.82,67.82,24200.0,51.6704,51.7009,51.64,51.64,24200.0
2013-03-07 11:40:00,67.83,67.86,67.72,67.74,48800.0,51.6476,51.6704,51.5638,51.5791,48800.0
2013-03-07 11:50:00,67.74,67.79,67.7,67.77,77900.0,51.5791,51.6171,51.5486,51.6019,77900.0
2013-03-07 12:00:00,67.76,67.92,67.76,67.92,54700.0,51.5943,51.7161,51.5943,51.7161,54700.0
2013-03-07 12:10:00,67.91,67.94,67.86,67.93,30700.0,51.7085,51.7313,51.6704,51.7237,30700.0
2013-03-07 12:20:00,67.93,67.94,67.73,67.75,48800.0,51.7237,51.7313,51.5714,51.5867,48800.0
2013-03-07 12:30:00,67.76,67.77,67.65,67.68,38200.0,51.5943,51.6019,51.5105,51.5334,38200.0
2013-03-07 12:40:00,67.67,67.67,67.57,67.63,34200.0,51.5258,51.5258,51.4496,51.4953,34200.0
2013-03-07 12:50:00,67.64,67.75,67.64,67.71,46500.0,51.5029,51.5867,51.5029,51.5562,46500.0
2013-03-07 13:00:00,67.71,67.71,67.57,67.58,76600.0,51.5562,51.5562,51.4496,51.4572,76600.0
2013-03-07 13:10:00,67.58,67.72,67.58,67.69,54700.0,51.4572,51.5638,51.4572,51.541,54700.0
2013-03-07 13:20:00,67.7,67.76,67.63,67.74,45600.0,51.5486,51.5943,51.4953,51.5791,45600.0
2013-03-07 13:30:00,67.73,67.79,67.72,67.75,22300.0,51.5714,51.6171,51.5638,51.5867,22300.0
2013-03-07 13:40:00,67.74,67.76,67.7,67.73,27300.0,51.5791,51.5943,51.5486,51.5714,27300.0
2013-03-07 13:50:00,67.73,67.81,67.73,67.81,21800.0,51.5714,51.6324,51.5714,51.6324,21800.0
2013-03-07 14:00:00,67.81,67.82,67.69,67.69,20500.0,51.6324,51.64,51.541,51.541,20500.0
2013-03-07 14:10:00,67.69,67.72,67.63,67.68,26000.0,51.541,51.5638,51.4953,51.5334,26000.0
2013-03-07 14:20:00,67.68,67.72,67.66,67.68,25100.0,51.5334,51.5638,51.5181,51.5334,25100.0
2013-03-07 14:30:00,67.67,67.71,67.66,67.68,32800.0,51.5258,51.5562,51.5181,51.5334,32800.0
2013-03-07 14:40:00,67.68,67.7,67.63,67.69,25500.0,51.5334,51.5486,51.4953,51.541,25500.0
2013-03-07 14:50:00,67.68,67.74,67.66,67.73,34300.0,51.5334,51.5791,51.5181,51.5714,34300.0
2013-03-07 15:00:00,67.74,67.83,67.74,67.79,41700.0,51.5791,51.6476,51.5791,51.6171,41700.0
2013-03-07 15:10:00,67.79,67.79,67.72,67.76,42700.0,51.6171,51.6171,51.5638,51.5943,42700.0
2013-03-07 15:20:00,67.76,67.76,67.67,67.73,55300.0,51.5943,51.5943,51.5258,51.5714,55300.0
2013-03-07 15:30:00,67.73,67.76,67.69,67.7,65100.0,51.5714,51.5943,51.541,51.5486,65100.0
2013-03-07 15:40:00,67.7,67.79,67.69,67.75,81200.0,51.5486,51.6171,51.541,51.5867,81200.0
2013-03-07 15:50:00,67.75,67.78,67.72,67.72,145100.0,51.5867,51.6095,51.5638,51.5638,145100.0
2013-03-08 09:30:00,68.1,68.5,68.05,68.32,75800.0,51.8532,52.1577,51.8151,52.0207,75800.0
2013-03-08 09:40:00,68.32,68.32,68.06,68.15,54800.0,52.0207,52.0207,51.8227,51.8912,54800.0
2013-03-08 09:50:00,68.17,68.38,68.14,68.36,81000.0,51.9065,52.0664,51.8836,52.0511,81000.0
2013-03-08 10:00:00,68.35,68.45,68.29,68.38,105800.0,52.0435,52.1197,51.9978,52.0664,105800.0
2013-03-08 10:10:00,68.37,68.39,68.2,68.25,102700.0,52.0588,52.074,51.9293,51.9674,102700.0
2013-03-08 10:20:00,68.25,68.35,68.21,68.34,146000.0,51.9674,52.0435,51.9369,52.0359,146000.0
2013-03-08 10:30:00,68.34,68.35,68.28,68.32,40400.0,52.0359,52.0435,51.9902,52.0207,40400.0
2013-03-08 10:40:00,68.32,68.37,68.3,68.31,57700.0,52.0207,52.0588,52.0055,52.0131,57700.0
2013-03-08 10:50:00,68.31,68.4,68.31,68.38,63500.0,52.0131,52.0816,52.0131,52.0664,63500.0
2013-03-08 11:00:00,68.38,68.45,68.31,68.45,34100.0,52.0664,52.1197,52.0131,52.1197,34100.0
2013-03-08 11:10:00,68.46,68.56,68.44,68.5,48300.0,52.1273,52.2034,52.1121,52.1577,48300.0
2013-03-08 11:20:00,68.5,68.54,68.47,68.5,30000.0,52.1577,52.1882,52.1349,52.1577,30000.0
2013-03-08 11:30:00,68.5,68.54,68.47,68.47,27100.0,52.1577,52.1882,52.1349,52.1349,27100.0
2013-03-08 11:40:00,68.47,68.61,68.45,68.6,37600.0,52.1349,52.2415,52.1197,52.2339,37600.0
2013-03-08 11:50:00,68.61,68.74,68.56,68.74,42400.0,52.2415,52.3405,52.2034,52.3405,42400.0
2013-03-08 12:00:00,68.75,68.76,68.67,68.72,24600.0,52.3481,52.3557,52.2872,52.3253,24600.0
2013-03-08 12:10:00,68.71,68.72,68.5,68.53,27400.0,52.3176,52.3253,52.1577,52.1806,27400.0
2013-03-08 12:20:00,68.54,68.59,68.43,68.43,32100.0,52.1882,52.2263,52.1044,52.1044,32100.0
2013-03-08 12:30:00,68.43,68.53,68.41,68.53,26500.0,52.1044,52.1806,52.0892,52.1806,26500.0
2013-03-08 12:40:00,68.53,68.63,68.5,68.6,32400.0,52.1806,52.2567,52.1577,52.2339,32400.0
2013-03-08 12:50:00,68.58,68.72,68.57,68.72,26900.0,52.2187,52.3253,52.211,52.3253,26900.0
2013-03-08 13:00:00,68.71,68.71,68.61,68.69,36100.0,52.3176,52.3176,52.2415,52.3024,36100.0
2013-03-08 13:10:00,68.7,68.81,68.67,68.75,31600.0,52.31,52.3938,52.2872,52.3481,31600.0
2013-03-08 13:20:00,68.74,68.75,68.67,68.75,30900.0,52.3405,52.3481,52.2872,52.3481,30900.0
2013-03-08 13:30:00,68.73,68.8,68.68,68.8,24800.0,52.3329,52.3862,52.2948,52.3862,24800.0
2013-03-08 13:40:00,68.8,68.82,68.75,68.79,40900.0,52.3862,52.4014,52.3481,52.3786,40900.0
2013-03-08 13:50:00,68.8,68.8,68.74,68.79,30900.0,52.3862,52.3862,52.3405,52.3786,30900.0
2013-03-08 14:00:00,68.78,68.81,68.67,68.68,69700.0,52.3709,52.3938,52.2872,52.2948,69700.0
2013-03-08 14:10:00,68.68,68.79,68.58,68.73,97200.0,52.2948,52.3786,52.2187,52.3329,97200.0
2013-03-08 14:20:00,68.74,68.8,68.72,68.73,59200.0,52.3405,52.3862,52.3253,52.3329,59200.0
2013-03-08 14:30:00,68.74,68.77,68.73,68.77,43500.0,52.3405,52.3633,52.3329,52.3633,43500.0
2013-03-08 14:40:00,68.77,68.77,68.71,68.74,31900.0,52.3633,52.3633,52.3176,52.3405,31900.0
2013-03-08 14:50:00,68.74,68.8,68.73,68.73,41200.0,52.3405,52.3862,52.3329,52.3329,41200.0
2013-03-08 15:00:00,68.73,68.79,68.69,68.7,111600.0,52.3329,52.3786,52.3024,52.31,111600.0
2013-03-08 15:10:00,68.69,68.81,68.67,68.8,42100.0,52.3024,52.3938,52.2872,52.3862,42100.0
2013-03-08 15:20:00,68.81,68.83,68.76,68.83,56800.0,52.3938,52.409,52.3557,52.409,56800.0
2013-03-08 15:30:00,68.82,68.93,68.82,68.92,116000.0,52.4014,52.4852,52.4014,52.4775,116000.0
2013-03-08 15:40:00,68.92,68.97,68.9,68.91,105000.0,52.4775,52.5156,52.4623,52.4699,105000.0
2013-03-08 15:50:00,68.9,68.92,68.88,68.89,183600.0,52.4623,52.4775,52.4471,52.4547,183600.0
2013-03-11 09:30:00,68.85,68.99,68.58,68.99,46600.0,52.4242,52.5308,52.2187,52.5308,46600.0
2013-03-11 09:40:00,68.98,69.3,68.93,68.96,57200.0,52.5232,52.7669,52.4852,52.508,57200.0
2013-03-11 09:50:00,68.92,69.02,68.64,68.66,97800.0,52.4775,52.5537,52.2643,52.2796,97800.0
2013-03-11 10:00:00,68.7,68.83,68.7,68.82,23200.0,52.31,52.409,52.31,52.4014,23200.0
2013-03-11 10:10:00,68.84,68.94,68.82,68.88,17400.0,52.4166,52.4928,52.4014,52.4471,17400.0
2013-03-11 10:20:00,68.89,68.99,68.86,68.9,19600.0,52.4547,52.5308,52.4319,52.4623,19600.0
2013-03-11 10:30:00,68.89,69.0,68.87,68.92,35800.0,52.4547,52.5385,52.4395,52.4775,35800.0
2013-03-11 10:40:00,68.92,68.96,68.87,68.88,13900.0,52.4775,52.508,52.4395,52.4471,13900.0
2013-03-11 10:50:00,68.87,68.88,68.77,68.87,16600.0,52.4395,52.4471,52.3633,52.4395,16600.0
2013-03-11 11:00:00,68.86,69.01,68.85,68.99,27200.0,52.4319,52.5461,52.4242,52.5308,27200.0
2013-03-11 11:10:00,68.99,69.01,68.86,68.86,39100.0,52.5308,52.5461,52.4319,52.4319,39100.0
2013-03-11 11:20:00,68.86,68.88,68.79,68.85,32200.0,52.4319,52.4471,52.3786,52.4242,32200.0
2013-03-11 11:30:00,68.86,69.01,68.82,68.99,19800.0,52.4319,52.5461,52.4014,52.5308,19800.0
2013-03-11 11:40:00,68.99,69.03,68.97,68.98,43500.0,52.5308,52.5613,52.5156,52.5232,43500.0
2013-03-11 11:50:00,69.0,69.06,69.0,69.05,16900.0,52.5385,52.5841,52.5385,52.5765,16900.0
2013-03-11 12:00:00,69.04,69.07,68.97,69.0,27600.0,52.5689,52.5918,52.5156,52.5385,27600.0
2013-03-11 12:10:00,68.98,69.01,68.94,69.0,15000.0,52.5232,52.5461,52.4928,52.5385,15000.0
2013-03-11 12:20:00,69.0,69.01,68.95,68.96,11200.0,52.5385,52.5461,52.5004,52.508,11200.0
2013-03-11 12:30:00,68.96,68.96,68.87,68.89,20000.0,52.508,52.508,52.4395,52.4547,20000.0
2013-03-11 12:40:00,68.87,68.89,68.81,68.87,11200.0,52.4395,52.4547,52.3938,52.4395,11200.0
2013-03-11 12:50:00,68.87,69.02,68.87,68.99,23200.0,52.4395,52.5537,52.4395,52.5308,23200.0
2013-03-11 13:00:00,69.0,69.02,68.89,68.9,27700.0,52.5385,52.5537,52.4547,52.4623,27700.0
2013-03-11 13:10:00,68.9,68.94,68.88,68.91,19700.0,52.4623,52.4928,52.4471,52.4699,19700.0
2013-03-11 13:20:00,68.9,68.93,68.85,68.87,15500.0,52.4623,52.4852,52.4242,52.4395,15500.0
2013-03-11 13:30:00,68.87,68.98,68.87,68.98,79500.0,52.4395,52.5232,52.4395,52.5232,79500.0
2013-03-11 13:40:00,68.98,68.98,68.88,68.88,22700.0,52.5232,52.5232,52.4471,52.4471,22700.0
2013-03-11 13:50:00,68.88,68.94,68.87,68.89,58800.0,52.4471,52.4928,52.4395,52.4547,58800.0
2013-03-11 14:00:00,68.89,69.03,68.88,69.03,87600.0,52.4547,52.5613,52.4471,52.5613,87600.0
2013-03-11 14:10:00,69.03,69.08,69.01,69.03,39500.0,52.5613,52.5994,52.5461,52.5613,39500.0
2013-03-11 14:20:00,69.04,69.18,69.04,69.12,24600.0,52.5689,52.6755,52.5689,52.6298,24600.0
2013-03-11 14:30:00,69.14,69.18,69.1,69.12,33100.0,52.6451,52.6755,52.6146,52.6298,33100.0
2013-03-11 14:40:00,69.12,69.19,69.11,69.17,23400.0,52.6298,52.6831,52.6222,52.6679,23400.0
2013-03-11 14:50:00,69.17,69.17,69.07,69.14,36000.0,52.6679,52.6679,52.5918,52.6451,36000.0
2013-03-11 15:00:00,69.14,69.14,69.07,69.07,24300.0,52.6451,52.6451,52.5918,52.5918,24300.0
2013-03-11 15:10:00,69.07,69.09,68.98,69.09,22200.0,52.5918,52.607,52.5232,52.607,22200.0
2013-03-11 15:20:00,69.09,69.14,69.06,69.07,27500.0,52.607,52.6451,52.5841,52.5918,27500.0
2013-03-11 15:30:00,69.08,69.08,69.01,69.02,25200.0,52.5994,52.5994,52.5461,52.5537,25200.0
2013-03-11 15:40:00,69.03,69.11,69.01,69.1,33700.0,52.5613,52.6222,52.5461,52.6146,33700.0
2013-03-11 15:50:00,69.11,69.19,69.09,69.16,93800.0,52.6222,52.6831,52.607,52.6603,93800.0
2013-03-12 09:30:00,69.11,69.19,68.99,69.15,40800.0,52.6222,52.6831,52.5308,52.6527,40800.0
2013-03-12 09:40:00,69.18,69.34,68.98,69.03,31900.0,52.6755,52.7973,52.5232,52.5613,31900.0
2013-03-12 09:50:00,69.03,69.09,68.92,68.95,22700.0,52.5613,52.607,52.4775,52.5004,22700.0
2013-03-12 10:00:00,68.95,69.07,68.95,69.0,13000.0,52.5004,52.5918,52.5004,52.5385,13000.0
2013-03-12 10:10:00,69.01,69.11,69.01,69.11,14400.0,52.5461,52.6222,52.5461,52.6222,14400.0
2013-03-12 10:20:00,69.1,69.14,69.03,69.11,22800.0,52.6146,52.6451,52.5613,52.6222,22800.0
2013-03-12 10:30:00,69.12,69.34,69.12,69.31,47300.0,52.6298,52.7973,52.6298,52.7745,47300.0
2013-03-12 10:40:00,69.31,69.31,69.19,69.19,43800.0,52.7745,52.7745,52.6831,52.6831,43800.0
2013-03-12 10:50:00,69.19,69.31,69.02,69.04,80100.0,52.6831,52.7745,52.5537,52.5689,80100.0
2013-03-12 11:00:00,69.03,69.04,68.88,68.9,22400.0,52.5613,52.5689,52.4471,52.4623,22400.0
2013-03-12 11:10:00,68.92,68.99,68.84,68.86,15300.0,52.4775,52.5308,52.4166,52.4319,15300.0
2013-03-12 11:20:00,68.85,68.89,68.78,68.8,16000.0,52.4242,52.4547,52.3709,52.3862,16000.0
2013-03-12 11:30:00,68.79,68.8,68.7,68.7,23300.0,52.3786,52.3862,52.31,52.31,23300.0
2013-03-12 11:40:00,68.71,68.74,68.56,68.62,39000.0,52.3176,52.3405,52.2034,52.2491,39000.0
2013-03-12 11:50:00,68.62,68.78,68.57,68.75,19400.0,52.2491,52.3709,52.211,52.3481,19400.0
2013-03-12 12:00:00,68.74,68.8,68.7,68.76,15500.0,52.3405,52.3862,52.31,52.3557,15500.0
2013-03-12 12:10:00,68.73,68.75,68.69,68.73,12700.0,52.3329,52.3481,52.3024,52.3329,12700.0
2013-03-12 12:20:00,68.72,68.73,68.61,68.68,15000.0,52.3253,52.3329,52.2415,52.2948,15000.0
2013-03-12 12:30:00,68.69,68.74,68.65,68.67,9400.0,52.3024,52.3405,52.272,52.2872,9400.0
2013-03-12 12:40:00,68.67,68.73,68.63,68.71,9500.0,52.2872,52.3329,52.2567,52.3176,9500.0
2013-03-12 12:50:00,68.7,68.81,68.69,68.78,12600.0,52.31,52.3938,52.3024,52.3709,12600.0
2013-03-12 13:00:00,68.8,68.81,68.68,68.69,11600.0,52.3862,52.3938,52.2948,52.3024,11600.0
2013-03-12 13:10:00,68.68,68.68,68.61,68.62,13500.0,52.2948,52.2948,52.2415,52.2491,13500.0
2013-03-12 13:20:00,68.63,68.73,68.62,68.73,24200.0,52.2567,52.3329,52.2491,52.3329,24200.0
2013-03-12 13:30:00,68.73,68.76,68.71,68.73,5300.0,52.3329,52.3557,52.3176,52.3329,5300.0
2013-03-12 13:40:00,68.73,68.77,68.58,68.61,41200.0,52.3329,52.3633,52.2187,52.2415,41200.0
2013-03-12 13:50:00,68.63,68.7,68.59,68.59,21900.0,52.2567,52.31,52.2263,52.2263,21900.0
2013-03-12 14:00:00,68.59,68.61,68.44,68.45,32700.0,52.2263,52.2415,52.1121,52.1197,32700.0
2013-03-12 14:10:00,68.45,68.51,68.38,68.49,25000.0,52.1197,52.1654,52.0664,52.1501,25000.0
2013-03-12 14:20:00,68.5,68.51,68.42,68.43,23900.0,52.1577,52.1654,52.0968,52.1044,23900.0
2013-03-12 14:30:00,68.44,68.51,68.4,68.45,41100.0,52.1121,52.1654,52.0816,52.1197,41100.0
2013-03-12 14:40:00,68.46,68.55,68.44,68.55,25200.0,52.1273,52.1958,52.1121,52.1958,25200.0
2013-03-12 14:50:00,68.55,68.61,68.55,68.55,28400.0,52.1958,52.2415,52.1958,52.1958,28400.0
2013-03-12 15:00:00,68.55,68.7,68.55,68.67,34300.0,52.1958,52.31,52.1958,52.2872,34300.0
2013-03-12 15:10:00,68.67,68.81,68.65,68.79,32400.0,52.2872,52.3938,52.272,52.3786,32400.0
2013-03-12 15:20:00,68.8,68.87,68.77,68.8,19400.0,52.3862,52.4395,52.3633,52.3862,19400.0
2013-03-12 15:30:00,68.81,68.84,68.75,68.78,28000.0,52.3938,52.4166,52.3481,52.3709,28000.0
2013-03-12 15:40:00,68.78,68.84,68.75,68.78,66300.0,52.3709,52.4166,52.3481,52.3709,66300.0
2013-03-12 15:50:00,68.77,68.81,68.73,68.79,105400.0,52.3633,52.3938,52.3329,52.3786,105400.0
2013-03-13 09:30:00,68.9,69.2,68.88,69.2,37700.0,52.4623,52.6907,52.4471,52.6907,37700.0
2013-03-13 09:40:00,69.17,69.24,69.01,69.21,59700.0,52.6679,52.7212,52.5461,52.6984,59700.0
2013-03-13 09:50:00,69.21,69.38,69.21,69.35,68900.0,52.6984,52.8278,52.6984,52.805,68900.0
2013-03-13 10:00:00,69.34,69.42,69.13,69.4,86700.0,52.7973,52.8583,52.6374,52.843,86700.0
2013-03-13 10:10:00,69.4,69.41,69.26,69.34,48000.0,52.843,52.8506,52.7364,52.7973,48000.0
2013-03-13 10:20:00,69.34,69.43,69.34,69.4,23200.0,52.7973,52.8659,52.7973,52.843,23200.0
2013-03-13 10:30:00,69.42,69.49,69.37,69.4,59100.0,52.8583,52.9116,52.8202,52.843,59100.0
2013-03-13 10:40:00,69.42,69.48,69.41,69.44,29500.0,52.8583,52.9039,52.8506,52.8735,29500.0
2013-03-13 10:50:00,69.45,69.54,69.44,69.52,73200.0,52.8811,52.9496,52.8735,52.9344,73200.0
2013-03-13 11:00:00,69.53,69.87,69.53,69.83,87500.0,52.942,53.2009,52.942,53.1704,87500.0
2013-03-13 11:10:00,69.84,69.86,69.72,69.84,65500.0,53.1781,53.1933,53.0867,53.1781,65500.0
2013-03-13 11:20:00,69.84,69.96,69.8,69.94,64000.0,53.1781,53.2694,53.1476,53.2542,64000.0
2013-03-13 11:30:00,69.94,69.97,69.76,69.78,36300.0,53.2542,53.277,53.1171,53.1324,36300.0
2013-03-13 11:40:00,69.77,69.82,69.68,69.7,35000.0,53.1248,53.1628,53.0562,53.0715,35000.0
2013-03-13 11:50:00,69.7,69.72,69.59,69.64,86300.0,53.0715,53.0867,52.9877,53.0258,86300.0
2013-03-13 12:00:00,69.64,69.69,69.63,69.68,19500.0,53.0258,53.0638,53.0182,53.0562,19500.0
2013-03-13 12:10:00,69.68,69.78,69.68,69.77,10600.0,53.0562,53.1324,53.0562,53.1248,10600.0
2013-03-13 12:20:00,69.77,69.79,69.66,69.66,51100.0,53.1248,53.14,53.041,53.041,51100.0
2013-03-13 12:30:00,69.67,69.79,69.65,69.75,44300.0,53.0486,53.14,53.0334,53.1095,44300.0
2013-03-13 12:40:00,69.75,69.79,69.71,69.72,27800.0,53.1095,53.14,53.0791,53.0867,27800.0
2013-03-13 12:50:00,69.72,69.73,69.68,69.7,30500.0,53.0867,53.0943,53.0562,53.0715,30500.0
2013-03-13 13:00:00,69.7,69.72,69.65,69.69,22900.0,53.0715,53.0867,53.0334,53.0638,22900.0
2013-03-13 13:10:00,69.7,69.73,69.69,69.71,21700.0,53.0715,53.0943,53.0638,53.0791,21700.0
2013-03-13 13:20:00,69.7,69.72,69.6,69.61,29900.0,53.0715,53.0867,52.9953,53.0029,29900.0
2013-03-13 13:30:00,69.61,69.66,69.59,69.66,27700.0,53.0029,53.041,52.9877,53.041,27700.0
2013-03-13 13:40:00,69.65,69.81,69.65,69.81,21900.0,53.0334,53.1552,53.0334,53.1552,21900.0
2013-03-13 13:50:00,69.81,69.82,69.73,69.75,23300.0,53.1552,53.1628,53.0943,53.1095,23300.0
2013-03-13 14:00:00,69.73,69.73,69.69,69.72,25800.0,53.0943,53.0943,53.0638,53.0867,25800.0
2013-03-13 14:10:00,69.73,69.73,69.65,69.65,17400.0,53.0943,53.0943,53.0334,53.0334,17400.0
2013-03-13 14:20:00,69.67,69.72,69.64,69.7,23200.0,53.0486,53.0867,53.0258,53.0715,23200.0
2013-03-13 14:30:00,69.72,69.82,69.72,69.79,52400.0,53.0867,53.1628,53.0867,53.14,52400.0
2013-03-13 14:40:00,69.79,69.85,69.77,69.85,44800.0,53.14,53.1857,53.1248,53.1857,44800.0
2013-03-13 14:50:00,69.85,69.9,69.84,69.89,41100.0,53.1857,53.2237,53.1781,53.2161,41100.0
2013-03-13 15:00:00,69.89,69.94,69.87,69.89,63200.0,53.2161,53.2542,53.2009,53.2161,63200.0
2013-03-13 15:10:00,69.9,69.92,69.86,69.91,47900.0,53.2237,53.239,53.1933,53.2314,47900.0
2013-03-13 15:20:00,69.91,70.14,69.91,70.12,149500.0,53.2314,53.4065,53.2314,53.3913,149500.0
2013-03-13 15:30:00,70.12,70.18,70.06,70.06,120700.0,53.3913,53.4369,53.3456,53.3456,120700.0
2013-03-13 15:40:00,70.06,70.06,69.94,70.03,143900.0,53.3456,53.3456,53.2542,53.3227,143900.0
2013-03-13 15:50:00,70.03,70.14,70.01,70.11,286300.0,53.3227,53.4065,53.3075,53.3836,286300.0
2013-03-14 09:30:00,70.13,70.38,70.13,70.22,73100.0,53.3989,53.5892,53.3989,53.4674,73100.0
2013-03-14 09:40:00,70.22,70.23,70.01,70.09,37600.0,53.4674,53.475,53.3075,53.3684,37600.0
2013-03-14 09:50:00,70.1,70.23,70.02,70.21,53600.0,53.376,53.475,53.3151,53.4598,53600.0
2013-03-14 10:00:00,70.22,70.23,70.09,70.17,33000.0,53.4674,53.475,53.3684,53.4293,33000.0
2013-03-14 10:10:00,70.18,70.28,70.13,70.21,31000.0,53.4369,53.5131,53.3989,53.4598,31000.0
2013-03-14 10:20:00,70.2,70.2,70.03,70.16,33900.0,53.4522,53.4522,53.3227,53.4217,33900.0
2013-03-14 10:30:00,70.16,70.2,70.07,70.07,17700.0,53.4217,53.4522,53.3532,53.3532,17700.0
2013-03-14 10:40:00,70.08,70.14,70.05,70.06,33600.0,53.3608,53.4065,53.338,53.3456,33600.0
2013-03-14 10:50:00,70.07,70.09,70.0,70.0,19500.0,53.3532,53.3684,53.2999,53.2999,19500.0
2013-03-14 11:00:00,69.99,70.03,69.96,69.96,8600.0,53.2923,53.3227,53.2694,53.2694,8600.0
2013-03-14 11:10:00,69.95,69.97,69.92,69.95,12300.0,53.2618,53.277,53.239,53.2618,12300.0
2013-03-14 11:20:00,69.95,69.95,69.84,69.86,16900.0,53.2618,53.2618,53.1781,53.1933,16900.0
2013-03-14 11:30:00,69.86,69.89,69.84,69.89,11600.0,53.1933,53.2161,53.1781,53.2161,11600.0
2013-03-14 11:40:00,69.9,69.91,69.75,69.86,21300.0,53.2237,53.2314,53.1095,53.1933,21300.0
2013-03-14 11:50:00,69.86,69.91,69.82,69.9,33000.0,53.1933,53.2314,53.1628,53.2237,33000.0
2013-03-14 12:00:00,69.89,69.97,69.89,69.95,19600.0,53.2161,53.277,53.2161,53.2618,19600.0
2013-03-14 12:10:00,69.95,70.02,69.94,70.0,22700.0,53.2618,53.3151,53.2542,53.2999,22700.0
2013-03-14 12:20:00,70.0,70.0,69.95,69.97,12400.0,53.2999,53.2999,53.2618,53.277,12400.0
2013-03-14 12:30:00,69.98,70.04,69.97,70.04,22400.0,53.2847,53.3303,53.277,53.3303,22400.0
2013-03-14 12:40:00,70.04,70.06,69.98,69.98,74400.0,53.3303,53.3456,53.2847,53.2847,74400.0
2013-03-14 12:50:00,69.99,70.02,69.96,69.96,31200.0,53.2923,53.3151,53.2694,53.2694,31200.0
2013-03-14 13:00:00,69.97,69.99,69.9,69.91,25700.0,53.277,53.2923,53.2237,53.2314,25700.0
2013-03-14 13:10:00,69.91,69.94,69.86,69.87,13900.0,53.2314,53.2542,53.1933,53.2009,13900.0
2013-03-14 13:20:00,69.87,69.89,69.78,69.79,22200.0,53.2009,53.2161,53.1324,53.14,22200.0
2013-03-14 13:30:00,69.78,69.81,69.71,69.75,27500.0,53.1324,53.1552,53.0791,53.1095,27500.0
2013-03-14 13:40:00,69.76,69.77,69.68,69.74,65300.0,53.1171,53.1248,53.0562,53.1019,65300.0
2013-03-14 13:50:00,69.73,69.74,69.67,69.71,26000.0,53.0943,53.1019,53.0486,53.0791,26000.0
2013-03-14 14:00:00,69.71,69.79,69.7,69.78,19600.0,53.0791,53.14,53.0715,53.1324,19600.0
2013-03-14 14:10:00,69.78,69.79,69.7,69.71,16000.0,53.1324,53.14,53.0715,53.0791,16000.0
2013-03-14 14:20:00,69.7,69.74,69.68,69.71,13600.0,53.0715,53.1019,53.0562,53.0791,13600.0
2013-03-14 14:30:00,69.71,69.71,69.62,69.66,21000.0,53.0791,53.0791,53.0105,53.041,21000.0
2013-03-14 14:40:00,69.65,69.68,69.63,69.65,28100.0,53.0334,53.0562,53.0182,53.0334,28100.0
2013-03-14 14:50:00,69.65,69.77,69.63,69.77,23500.0,53.0334,53.1248,53.0182,53.1248,23500.0
2013-03-14 15:00:00,69.76,69.78,69.74,69.77,26500.0,53.1171,53.1324,53.1019,53.1248,26500.0
2013-03-14 15:10:00,69.78,69.78,69.67,69.69,34800.0,53.1324,53.1324,53.0486,53.0638,34800.0
2013-03-14 15:20:00,69.69,69.69,69.61,69.64,36500.0,53.0638,53.0638,53.0029,53.0258,36500.0
2013-03-14 15:30:00,69.64,69.68,69.6,69.68,58500.0,53.0258,53.0562,52.9953,53.0562,58500.0
2013-03-14 15:40:00,69.68,69.68,69.64,69.65,82100.0,53.0562,53.0562,53.0258,53.0334,82100.0
2013-03-14 15:50:00,69.66,69.68,69.62,69.66,163200.0,53.041,53.0562,53.0105,53.041,163200.0
2013-03-15 09:30:00,69.32,69.68,69.14,69.59,443000.0,52.7821,53.0562,52.6451,52.9877,443000.0
2013-03-15 09:40:00,69.62,69.88,69.61,69.83,26000.0,53.0105,53.2085,53.0029,53.1704,26000.0
2013-03-15 09:50:00,69.8,69.8,69.12,69.26,110500.0,53.1476,53.1476,52.6298,52.7364,110500.0
2013-03-15 10:00:00,69.25,69.44,69.23,69.43,36200.0,52.7288,52.8735,52.7136,52.8659,36200.0
2013-03-15 10:10:00,69.43,69.52,69.17,69.25,65200.0,52.8659,52.9344,52.6679,52.7288,65200.0
2013-03-15 10:20:00,69.25,69.39,69.25,69.33,57300.0,52.7288,52.8354,52.7288,52.7897,57300.0
2013-03-15 10:30:00,69.32,69.34,69.24,69.34,26400.0,52.7821,52.7973,52.7212,52.7973,26400.0
2013-03-15 10:40:00,69.35,69.42,69.28,69.3,93300.0,52.805,52.8583,52.7517,52.7669,93300.0
2013-03-15 10:50:00,69.3,69.44,69.27,69.43,38200.0,52.7669,52.8735,52.744,52.8659,38200.0
2013-03-15 11:00:00,69.42,69.44,69.27,69.28,37100.0,52.8583,52.8735,52.744,52.7517,37100.0
2013-03-15 11:10:00,69.26,69.37,69.24,69.3,38800.0,52.7364,52.8202,52.7212,52.7669,38800.0
2013-03-15 11:20:00,69.31,69.41,69.28,69.31,50300.0,52.7745,52.8506,52.7517,52.7745,50300.0
2013-03-15 11:30:00,69.32,69.39,69.28,69.39,32000.0,52.7821,52.8354,52.7517,52.8354,32000.0
2013-03-15 11:40:00,69.4,69.58,69.39,69.53,45700.0,52.843,52.9801,52.8354,52.942,45700.0
2013-03-15 11:50:00,69.53,69.58,69.44,69.58,45000.0,52.942,52.9801,52.8735,52.9801,45000.0
2013-03-15 12:00:00,69.58,69.65,69.56,69.64,34600.0,52.9801,53.0334,52.9649,53.0258,34600.0
2013-03-15 12:10:00,69.65,69.66,69.56,69.58,24500.0,53.0334,53.041,52.9649,52.9801,24500.0
2013-03-15 12:20:00,69.58,69.59,69.51,69.53,12600.0,52.9801,52.9877,52.9268,52.942,12600.0
2013-03-15 12:30:00,69.51,69.57,69.5,69.55,14700.0,52.9268,52.9725,52.9192,52.9572,14700.0
2013-03-15 12:40:00,69.55,69.65,69.53,69.53,18700.0,52.9572,53.0334,52.942,52.942,18700.0
2013-03-15 12:50:00,69.53,69.55,69.5,69.52,13300.0,52.942,52.9572,52.9192,52.9344,13300.0
2013-03-15 13:00:00,69.53,69.58,69.52,69.55,13900.0,52.942,52.9801,52.9344,52.9572,13900.0
2013-03-15 13:10:00,69.55,69.59,69.53,69.56,21100.0,52.9572,52.9877,52.942,52.9649,21100.0
2013-03-15 13:20:00,69.57,69.61,69.57,69.6,11600.0,52.9725,53.0029,52.9725,52.9953,11600.0
2013-03-15 13:30:00,69.59,69.59,69.48,69.51,16000.0,52.9877,52.9877,52.9039,52.9268,16000.0
2013-03-15 13:40:00,69.52,69.56,69.48,69.56,18000.0,52.9344,52.9649,52.9039,52.9649,18000.0
2013-03-15 13:50:00,69.56,69.69,69.56,69.64,62300.0,52.9649,53.0638,52.9649,53.0258,62300.0
2013-03-15 14:00:00,69.65,69.66,69.59,69.64,57900.0,53.0334,53.041,52.9877,53.0258,57900.0
2013-03-15 14:10:00,69.64,69.68,69.62,69.62,27800.0,53.0258,53.0562,53.0105,53.0105,27800.0
2013-03-15 14:20:00,69.62,69.65,69.56,69.58,20300.0,53.0105,53.0334,52.9649,52.9801,20300.0
2013-03-15 14:30:00,69.58,69.62,69.56,69.59,12500.0,52.9801,53.0105,52.9649,52.9877,12500.0
2013-03-15 14:40:00,69.59,69.63,69.56,69.57,27400.0,52.9877,53.0182,52.9649,52.9725,27400.0
2013-03-15 14:50:00,69.56,69.59,69.53,69.53,43000.0,52.9649,52.9877,52.942,52.942,43000.0
2013-03-15 15:00:00,69.53,69.58,69.52,69.57,35900.0,52.942,52.9801,52.9344,52.9725,35900.0
2013-03-15 15:10:00,69.57,69.58,69.47,69.52,31500.0,52.9725,52.9801,52.8963,52.9344,31500.0
2013-03-15 15:20:00,69.5,69.54,69.47,69.53,21100.0,52.9192,52.9496,52.8963,52.942,21100.0
2013-03-15 15:30:00,69.52,69.6,69.49,69.55,81400.0,52.9344,52.9953,52.9116,52.9572,81400.0
2013-03-15 15:40:00,69.55,69.66,69.54,69.62,108100.0,52.9572,53.041,52.9496,53.0105,108100.0
2013-03-15 15:50:00,69.63,69.89,69.56,69.88,467600.0,53.0182,53.2161,52.9649,53.2085,467600.0
2013-03-18 09:30:00,69.25,69.74,69.13,69.65,50100.0,52.7288,53.1019,52.6374,53.0334,50100.0
2013-03-18 09:40:00,69.69,69.82,69.58,69.8,43500.0,53.0638,53.1628,52.9801,53.1476,43500.0
2013-03-18 09:50:00,69.8,69.84,69.74,69.75,27200.0,53.1476,53.1781,53.1019,53.1095,27200.0
2013-03-18 10:00:00,69.75,69.96,69.7,69.93,42700.0,53.1095,53.2694,53.0715,53.2466,42700.0
2013-03-18 10:10:00,69.95,70.04,69.89,69.9,30800.0,53.2618,53.3303,53.2161,53.2237,30800.0
2013-03-18 10:20:00,69.89,69.98,69.89,69.96,14800.0,53.2161,53.2847,53.2161,53.2694,14800.0
2013-03-18 10:30:00,69.96,70.0,69.91,69.95,28100.0,53.2694,53.2999,53.2314,53.2618,28100.0
2013-03-18 10:40:00,69.95,69.98,69.91,69.96,19300.0,53.2618,53.2847,53.2314,53.2694,19300.0
2013-03-18 10:50:00,69.96,69.97,69.89,69.91,18500.0,53.2694,53.277,53.2161,53.2314,18500.0
2013-03-18 11:00:00,69.89,70.01,69.88,69.97,44700.0,53.2161,53.3075,53.2085,53.277,44700.0
2013-03-18 11:10:00,69.98,70.07,69.98,69.99,34900.0,53.2847,53.3532,53.2847,53.2923,34900.0
2013-03-18 11:20:00,70.0,70.03,69.95,69.96,16000.0,53.2999,53.3227,53.2618,53.2694,16000.0
2013-03-18 11:30:00,69.95,70.0,69.92,69.95,18000.0,53.2618,53.2999,53.239,53.2618,18000.0
2013-03-18 11:40:00,69.95,69.96,69.91,69.93,14400.0,53.2618,53.2694,53.2314,53.2466,14400.0
2013-03-18 11:50:00,69.95,69.97,69.92,69.96,8500.0,53.2618,53.277,53.239,53.2694,8500.0
2013-03-18 12:00:00,69.97,70.1,69.97,70.05,19700.0,53.277,53.376,53.277,53.338,19700.0
2013-03-18 12:10:00,70.04,70.07,69.97,70.0,23300.0,53.3303,53.3532,53.277,53.2999,23300.0
2013-03-18 12:20:00,69.97,70.04,69.95,69.97,13400.0,53.277,53.3303,53.2618,53.277,13400.0
2013-03-18 12:30:00,69.95,69.97,69.9,69.92,17400.0,53.2618,53.277,53.2237,53.239,17400.0
2013-03-18 12:40:00,69.91,69.91,69.83,69.85,11900.0,53.2314,53.2314,53.1704,53.1857,11900.0
2013-03-18 12:50:00,69.86,69.89,69.82,69.88,16200.0,53.1933,53.2161,53.1628,53.2085,16200.0
2013-03-18 13:00:00,69.88,69.94,69.84,69.93,20000.0,53.2085,53.2542,53.1781,53.2466,20000.0
2013-03-18 13:10:00,69.95,70.06,69.92,70.06,26000.0,53.2618,53.3456,53.239,53.3456,26000.0
2013-03-18 13:20:00,70.04,70.07,69.91,69.94,31800.0,53.3303,53.3532,53.2314,53.2542,31800.0
2013-03-18 13:30:00,69.94,70.0,69.91,69.97,20400.0,53.2542,53.2999,53.2314,53.277,20400.0
2013-03-18 13:40:00,69.99,70.04,69.92,69.93,26100.0,53.2923,53.3303,53.239,53.2466,26100.0
2013-03-18 13:50:00,69.92,70.02,69.92,69.93,35900.0,53.239,53.3151,53.239,53.2466,35900.0
2013-03-18 14:00:00,69.93,70.01,69.92,70.0,20300.0,53.2466,53.3075,53.239,53.2999,20300.0
2013-03-18 14:10:00,70.0,70.06,70.0,70.01,39700.0,53.2999,53.3456,53.2999,53.3075,39700.0
2013-03-18 14:20:00,70.03,70.09,69.98,70.09,32400.0,53.3227,53.3684,53.2847,53.3684,32400.0
2013-03-18 14:30:00,70.09,70.09,69.99,69.99,31400.0,53.3684,53.3684,53.2923,53.2923,31400.0
2013-03-18 14:40:00,69.98,70.07,69.95,69.99,28200.0,53.2847,53.3532,53.2618,53.2923,28200.0
2013-03-18 14:50:00,69.98,70.0,69.87,69.87,22800.0,53.2847,53.2999,53.2009,53.2009,22800.0
2013-03-18 15:00:00,69.86,69.92,69.85,69.9,28600.0,53.1933,53.239,53.1857,53.2237,28600.0
2013-03-18 15:10:00,69.9,69.94,69.78,69.85,39800.0,53.2237,53.2542,53.1324,53.1857,39800.0
2013-03-18 15:20:00,69.88,69.92,69.77,69.8,33600.0,53.2085,53.239,53.1248,53.1476,33600.0
2013-03-18 15:30:00,69.8,69.8,69.62,69.64,44900.0,53.1476,53.1476,53.0105,53.0258,44900.0
2013-03-18 15:40:00,69.65,69.75,69.62,69.68,58400.0,53.0334,53.1095,53.0105,53.0562,58400.0
2013-03-18 15:50:00,69.69,69.72,69.61,69.7,129600.0,53.0638,53.0867,53.0029,53.0715,129600.0
2013-03-19 09:30:00,70.0,70.19,69.79,70.12,58200.0,53.2999,53.4446,53.14,53.3913,58200.0
2013-03-19 09:40:00,70.12,70.19,69.98,70.04,27500.0,53.3913,53.4446,53.2847,53.3303,27500.0
2013-03-19 09:50:00,70.06,70.09,69.94,69.99,19800.0,53.3456,53.3684,53.2542,53.2923,19800.0
2013-03-19 10:00:00,70.0,70.1,69.98,70.07,20600.0,53.2999,53.376,53.2847,53.3532,20600.0
2013-03-19 10:10:00,70.06,70.1,70.0,70.07,19300.0,53.3456,53.376,53.2999,53.3532,19300.0
2013-03-19 10:20:00,70.05,70.06,69.93,69.93,52400.0,53.338,53.3456,53.2466,53.2466,52400.0
2013-03-19 10:30:00,69.93,70.12,69.92,70.11,48000.0,53.2466,53.3913,53.239,53.3836,48000.0
2013-03-19 10:40:00,70.13,70.21,69.96,70.03,55000.0,53.3989,53.4598,53.2694,53.3227,55000.0
2013-03-19 10:50:00,70.02,70.1,69.99,70.07,34900.0,53.3151,53.376,53.2923,53.3532,34900.0
2013-03-19 11:00:00,70.07,70.16,69.95,70.16,31200.0,53.3532,53.4217,53.2618,53.4217,31200.0
2013-03-19 11:10:00,70.15,70.32,70.13,70.28,27400.0,53.4141,53.5435,53.3989,53.5131,27400.0
2013-03-19 11:20:00,70.28,70.49,70.28,70.46,54800.0,53.5131,53.673,53.5131,53.6501,54800.0
2013-03-19 11:30:00,70.45,70.49,70.3,70.3,25800.0,53.6425,53.673,53.5283,53.5283,25800.0
2013-03-19 11:40:00,70.31,70.38,70.16,70.16,33200.0,53.5359,53.5892,53.4217,53.4217,33200.0
2013-03-19 11:50:00,70.14,70.14,69.94,70.01,34600.0,53.4065,53.4065,53.2542,53.3075,34600.0
2013-03-19 12:00:00,70.0,70.12,70.0,70.01,60000.0,53.2999,53.3913,53.2999,53.3075,60000.0
2013-03-19 12:10:00,70.01,70.04,69.96,69.96,27200.0,53.3075,53.3303,53.2694,53.2694,27200.0
2013-03-19 12:20:00,70.0,70.08,69.94,70.06,20600.0,53.2999,53.3608,53.2542,53.3456,20600.0
2013-03-19 12:30:00,70.06,70.15,69.96,70.14,27100.0,53.3456,53.4141,53.2694,53.4065,27100.0
2013-03-19 12:40:00,70.15,70.22,70.05,70.06,31100.0,53.4141,53.4674,53.338,53.3456,31100.0
2013-03-19 12:50:00,70.05,70.06,69.9,69.94,22000.0,53.338,53.3456,53.2237,53.2542,22000.0
2013-03-19 13:00:00,69.92,69.94,69.86,69.86,24100.0,53.239,53.2542,53.1933,53.1933,24100.0
2013-03-19 13:10:00,69.85,69.9,69.82,69.83,43500.0,53.1857,53.2237,53.1628,53.1704,43500.0
2013-03-19 13:20:00,69.82,69.84,69.71,69.75,33300.0,53.1628,53.1781,53.0791,53.1095,33300.0
2013-03-19 13:30:00,69.74,69.88,69.68,69.77,33400.0,53.1019,53.2085,53.0562,53.1248,33400.0
2013-03-19 13:40:00,69.75,69.84,69.68,69.83,27800.0,53.1095,53.1781,53.0562,53.1704,27800.0
2013-03-19 13:50:00,69.83,69.9,69.77,69.87,17900.0,53.1704,53.2237,53.1248,53.2009,17900.0
2013-03-19 14:00:00,69.88,69.94,69.83,69.91,33500.0,53.2085,53.2542,53.1704,53.2314,33500.0
2013-03-19 14:10:00,69.91,69.93,69.78,69.79,37700.0,53.2314,53.2466,53.1324,53.14,37700.0
2013-03-19 14:20:00,69.79,69.91,69.76,69.85,35000.0,53.14,53.2314,53.1171,53.1857,35000.0
2013-03-19 14:30:00,69.86,70.05,69.85,70.03,58300.0,53.1933,53.338,53.1857,53.3227,58300.0
2013-03-19 14:40:00,70.03,70.04,69.92,69.95,31300.0,53.3227,53.3303,53.239,53.2618,31300.0
2013-03-19 14:50:00,69.94,69.98,69.91,69.97,24500.0,53.2542,53.2847,53.2314,53.277,24500.0
2013-03-19 15:00:00,69.97,70.01,69.88,69.93,35600.0,53.277,53.3075,53.2085,53.2466,35600.0
2013-03-19 15:10:00,69.94,70.28,69.91,69.97,80500.0,53.2542,53.5131,53.2314,53.277,80500.0
2013-03-19 15:20:00,69.97,69.99,69.83,69.86,54500.0,53.277,53.2923,53.1704,53.1933,54500.0
2013-03-19 15:30:00,69.85,69.91,69.75,69.85,53200.0,53.1857,53.2314,53.1095,53.1857,53200.0
2013-03-19 15:40:00,69.84,69.92,69.78,69.84,59000.0,53.1781,53.239,53.1324,53.1781,59000.0
2013-03-19 15:50:00,69.85,69.97,69.84,69.92,149200.0,53.1857,53.277,53.1781,53.239,149200.0
2013-03-20 09:30:00,70.15,70.48,70.15,70.29,45000.0,53.4141,53.6654,53.4141,53.5207,45000.0
2013-03-20 09:40:00,70.29,70.29,70.05,70.13,21900.0,53.5207,53.5207,53.338,53.3989,21900.0
2013-03-20 09:50:00,70.11,70.28,70.11,70.17,17500.0,53.3836,53.5131,53.3836,53.4293,17500.0
2013-03-20 10:00:00,70.15,70.29,70.12,70.24,19100.0,53.4141,53.5207,53.3913,53.4826,19100.0
2013-03-20 10:10:00,70.24,70.28,70.07,70.15,30600.0,53.4826,53.5131,53.3532,53.4141,30600.0
2013-03-20 10:20:00,70.15,70.23,70.11,70.14,17900.0,53.4141,53.475,53.3836,53.4065,17900.0
2013-03-20 10:30:00,70.13,70.2,70.03,70.11,16800.0,53.3989,53.4522,53.3227,53.3836,16800.0
2013-03-20 10:40:00,70.13,70.28,70.13,70.2,18700.0,53.3989,53.5131,53.3989,53.4522,18700.0
2013-03-20 10:50:00,70.2,70.25,70.09,70.18,18400.0,53.4522,53.4902,53.3684,53.4369,18400.0
2013-03-20 11:00:00,70.19,70.23,70.16,70.18,14400.0,53.4446,53.475,53.4217,53.4369,14400.0
2013-03-20 11:10:00,70.17,70.21,70.05,70.05,33000.0,53.4293,53.4598,53.338,53.338,33000.0
2013-03-20 11:20:00,70.06,70.11,70.04,70.06,19700.0,53.3456,53.3836,53.3303,53.3456,19700.0
2013-03-20 11:30:00,70.04,70.1,70.04,70.06,40500.0,53.3303,53.376,53.3303,53.3456,40500.0
2013-03-20 11:40:00,70.05,70.05,69.93,69.98,22500.0,53.338,53.338,53.2466,53.2847,22500.0
2013-03-20 11:50:00,69.98,70.03,69.97,69.99,14500.0,53.2847,53.3227,53.277,53.2923,14500.0
2013-03-20 12:00:00,69.99,70.03,69.94,70.01,24800.0,53.2923,53.3227,53.2542,53.3075,24800.0
2013-03-20 12:10:00,70.01,70.02,69.96,70.0,24700.0,53.3075,53.3151,53.2694,53.2999,24700.0
2013-03-20 12:20:00,70.01,70.03,69.99,70.03,23500.0,53.3075,53.3227,53.2923,53.3227,23500.0
2013-03-20 12:30:00,70.03,70.03,69.97,70.0,14700.0,53.3227,53.3227,53.277,53.2999,14700.0
2013-03-20 12:40:00,69.99,70.03,69.96,69.98,39700.0,53.2923,53.3227,53.2694,53.2847,39700.0
2013-03-20 12:50:00,69.97,70.0,69.88,69.95,22400.0,53.277,53.2999,53.2085,53.2618,22400.0
2013-03-20 13:00:00,69.95,69.97,69.9,69.9,6900.0,53.2618,53.277,53.2237,53.2237,6900.0
2013-03-20 13:10:00,69.9,69.9,69.84,69.87,19400.0,53.2237,53.2237,53.1781,53.2009,19400.0
2013-03-20 13:20:00,69.88,70.0,69.88,69.97,14200.0,53.2085,53.2999,53.2085,53.277,14200.0
2013-03-20 13:30:00,69.96,69.96,69.89,69.96,8900.0,53.2694,53.2694,53.2161,53.2694,8900.0
2013-03-20 13:40:00,69.96,69.99,69.81,69.81,19500.0,53.2694,53.2923,53.1552,53.1552,19500.0
2013-03-20 13:50:00,69.82,69.83,69.77,69.81,30600.0,53.1628,53.1704,53.1248,53.1552,30600.0
2013-03-20 14:00:00,69.8,69.84,69.7,69.71,27800.0,53.1476,53.1781,53.0715,53.0791,27800.0
2013-03-20 14:10:00,69.72,69.9,69.72,69.83,57200.0,53.0867,53.2237,53.0867,53.1704,57200.0
2013-03-20 14:20:00,69.82,70.06,69.82,69.96,27900.0,53.1628,53.3456,53.1628,53.2694,27900.0
2013-03-20 14:30:00,69.97,69.99,69.88,69.92,15500.0,53.277,53.2923,53.2085,53.239,15500.0
2013-03-20 14:40:00,69.94,69.97,69.89,69.9,11600.0,53.2542,53.277,53.2161,53.2237,11600.0
2013-03-20 14:50:00,69.9,69.95,69.81,69.82,24700.0,53.2237,53.2618,53.1552,53.1628,24700.0
2013-03-20 15:00:00,69.82,69.85,69.69,69.84,27800.0,53.1628,53.1857,53.0638,53.1781,27800.0
2013-03-20 15:10:00,69.84,69.93,69.84,69.92,21000.0,53.1781,53.2466,53.1781,53.239,21000.0
2013-03-20 15:20:00,69.92,69.92,69.79,69.82,13500.0,53.239,53.239,53.14,53.1628,13500.0
2013-03-20 15:30:00,69.82,69.89,69.79,69.83,56600.0,53.1628,53.2161,53.14,53.1704,56600.0
2013-03-20 15:40:00,69.82,69.94,69.8,69.92,65900.0,53.1628,53.2542,53.1476,53.239,65900.0
2013-03-20 15:50:00,69.91,69.92,69.68,69.76,226700.0,53.2314,53.239,53.0562,53.1171,226700.0
2013-03-21 09:30:00,69.33,69.69,69.33,69.65,30200.0,52.7897,53.0638,52.7897,53.0334,30200.0
2013-03-21 09:40:00,69.65,69.65,69.46,69.52,11200.0,53.0334,53.0334,52.8887,52.9344,11200.0
2013-03-21 09:50:00,69.48,69.53,69.45,69.5,12400.0,52.9039,52.942,52.8811,52.9192,12400.0
2013-03-21 10:00:00,69.52,69.58,69.36,69.41,23000.0,52.9344,52.9801,52.8126,52.8506,23000.0
2013-03-21 10:10:00,69.39,69.44,69.3,69.33,14000.0,52.8354,52.8735,52.7669,52.7897,14000.0
2013-03-21 10:20:00,69.32,69.4,69.3,69.4,17500.0,52.7821,52.843,52.7669,52.843,17500.0
2013-03-21 10:30:00,69.43,69.46,69.39,69.4,22800.0,52.8659,52.8887,52.8354,52.843,22800.0
2013-03-21 10:40:00,69.39,69.46,69.39,69.43,20700.0,52.8354,52.8887,52.8354,52.8659,20700.0
2013-03-21 10:50:00,69.43,69.45,69.39,69.4,18700.0,52.8659,52.8811,52.8354,52.843,18700.0
2013-03-21 11:00:00,69.39,69.45,69.33,69.42,15200.0,52.8354,52.8811,52.7897,52.8583,15200.0
2013-03-21 11:10:00,69.42,69.46,69.39,69.45,29300.0,52.8583,52.8887,52.8354,52.8811,29300.0
2013-03-21 11:20:00,69.44,69.45,69.39,69.43,21800.0,52.8735,52.8811,52.8354,52.8659,21800.0
2013-03-21 11:30:00,69.43,69.54,69.42,69.53,30800.0,52.8659,52.9496,52.8583,52.942,30800.0
2013-03-21 11:40:00,69.53,69.55,69.48,69.54,24000.0,52.942,52.9572,52.9039,52.9496,24000.0
2013-03-21 11:50:00,69.54,69.56,69.5,69.56,21400.0,52.9496,52.9649,52.9192,52.9649,21400.0
2013-03-21 12:00:00,69.55,69.58,69.54,69.58,25300.0,52.9572,52.9801,52.9496,52.9801,25300.0
2013-03-21 12:10:00,69.57,69.58,69.52,69.55,21300.0,52.9725,52.9801,52.9344,52.9572,21300.0
2013-03-21 12:20:00,69.56,69.58,69.46,69.48,25100.0,52.9649,52.9801,52.8887,52.9039,25100.0
2013-03-21 12:30:00,69.49,69.58,69.49,69.58,24300.0,52.9116,52.9801,52.9116,52.9801,24300.0
2013-03-21 12:40:00,69.58,69.6,69.5,69.54,17800.0,52.9801,52.9953,52.9192,52.9496,17800.0
2013-03-21 12:50:00,69.54,69.56,69.49,69.51,22800.0,52.9496,52.9649,52.9116,52.9268,22800.0
2013-03-21 13:00:00,69.5,69.53,69.46,69.48,31000.0,52.9192,52.942,52.8887,52.9039,31000.0
2013-03-21 13:10:00,69.48,69.5,69.35,69.38,30900.0,52.9039,52.9192,52.805,52.8278,30900.0
2013-03-21 13:20:00,69.38,69.42,69.19,69.22,43500.0,52.8278,52.8583,52.6831,52.706,43500.0
2013-03-21 13:30:00,69.22,69.22,69.06,69.08,42800.0,52.706,52.706,52.5841,52.5994,42800.0
2013-03-21 13:40:00,69.07,69.08,68.96,69.05,57500.0,52.5918,52.5994,52.508,52.5765,57500.0
2013-03-21 13:50:00,69.05,69.09,68.97,68.99,27600.0,52.5765,52.607,52.5156,52.5308,27600.0
2013-03-21 14:00:00,68.99,69.0,68.86,68.94,38300.0,52.5308,52.5385,52.4319,52.4928,38300.0
2013-03-21 14:10:00,68.93,69.16,68.91,69.13,59600.0,52.4852,52.6603,52.4699,52.6374,59600.0
2013-03-21 14:20:00,69.11,69.11,69.0,69.02,36100.0,52.6222,52.6222,52.5385,52.5537,36100.0
2013-03-21 14:30:00,69.03,69.05,68.97,68.99,38300.0,52.5613,52.5765,52.5156,52.5308,38300.0
2013-03-21 14:40:00,69.0,69.05,68.97,69.05,32400.0,52.5385,52.5765,52.5156,52.5765,32400.0
2013-03-21 14:50:00,69.05,69.06,68.96,69.02,37700.0,52.5765,52.5841,52.508,52.5537,37700.0
2013-03-21 15:00:00,69.02,69.15,69.01,69.13,46800.0,52.5537,52.6527,52.5461,52.6374,46800.0
2013-03-21 15:10:00,69.13,69.16,69.01,69.03,39100.0,52.6374,52.6603,52.5461,52.5613,39100.0
2013-03-21 15:20:00,69.02,69.19,69.02,69.17,46700.0,52.5537,52.6831,52.5537,52.6679,46700.0
2013-03-21 15:30:00,69.16,69.18,69.08,69.09,67900.0,52.6603,52.6755,52.5994,52.607,67900.0
2013-03-21 15:40:00,69.09,69.11,68.96,69.0,91300.0,52.607,52.6222,52.508,52.5385,91300.0
2013-03-21 15:50:00,69.01,69.03,68.89,68.9,157900.0,52.5461,52.5613,52.4547,52.4623,157900.0
2013-03-22 09:30:00,69.19,69.38,69.0,69.31,50900.0,52.6831,52.8278,52.5385,52.7745,50900.0
2013-03-22 09:40:00,69.3,69.36,69.18,69.27,24100.0,52.7669,52.8126,52.6755,52.744,24100.0
2013-03-22 09:50:00,69.26,69.42,69.19,69.24,18400.0,52.7364,52.8583,52.6831,52.7212,18400.0
2013-03-22 10:00:00,69.22,69.35,69.2,69.35,15200.0,52.706,52.805,52.6907,52.805,15200.0
2013-03-22 10:10:00,69.31,69.44,69.27,69.35,15000.0,52.7745,52.8735,52.744,52.805,15000.0
2013-03-22 10:20:00,69.38,69.38,69.2,69.23,10000.0,52.8278,52.8278,52.6907,52.7136,10000.0
2013-03-22 10:30:00,69.22,69.22,69.12,69.16,13200.0,52.706,52.706,52.6298,52.6603,13200.0
2013-03-22 10:40:00,69.16,69.24,69.09,69.12,22800.0,52.6603,52.7212,52.607,52.6298,22800.0
2013-03-22 10:50:00,69.13,69.16,69.06,69.06,11000.0,52.6374,52.6603,52.5841,52.5841,11000.0
2013-03-22 11:00:00,69.07,69.28,69.07,69.25,12800.0,52.5918,52.7517,52.5918,52.7288,12800.0
2013-03-22 11:10:00,69.26,69.28,69.15,69.21,16900.0,52.7364,52.7517,52.6527,52.6984,16900.0
2013-03-22 11:20:00,69.22,69.32,69.16,69.26,15200.0,52.706,52.7821,52.6603,52.7364,15200.0
2013-03-22 11:30:00,69.25,69.33,69.21,69.29,35500.0,52.7288,52.7897,52.6984,52.7593,35500.0
2013-03-22 11:40:00,69.29,69.3,69.21,69.29,43300.0,52.7593,52.7669,52.6984,52.7593,43300.0
2013-03-22 11:50:00,69.3,69.34,69.24,69.26,22300.0,52.7669,52.7973,52.7212,52.7364,22300.0
2013-03-22 12:00:00,69.28,69.3,69.23,69.28,16900.0,52.7517,52.7669,52.7136,52.7517,16900.0
2013-03-22 12:10:00,69.25,69.31,69.18,69.22,13500.0,52.7288,52.7745,52.6755,52.706,13500.0
2013-03-22 12:20:00,69.22,69.29,69.2,69.26,29900.0,52.706,52.7593,52.6907,52.7364,29900.0
2013-03-22 12:30:00,69.26,69.32,69.24,69.27,18900.0,52.7364,52.7821,52.7212,52.744,18900.0
2013-03-22 12:40:00,69.29,69.29,69.18,69.23,8800.0,52.7593,52.7593,52.6755,52.7136,8800.0
2013-03-22 12:50:00,69.22,69.26,69.2,69.23,13200.0,52.706,52.7364,52.6907,52.7136,13200.0
2013-03-22 13:00:00,69.24,69.3,69.16,69.29,13200.0,52.7212,52.7669,52.6603,52.7593,13200.0
2013-03-22 13:10:00,69.31,69.33,69.23,69.27,13700.0,52.7745,52.7897,52.7136,52.744,13700.0
2013-03-22 13:20:00,69.27,69.37,69.26,69.36,11900.0,52.744,52.8202,52.7364,52.8126,11900.0
2013-03-22 13:30:00,69.35,69.35,69.26,69.3,22900.0,52.805,52.805,52.7364,52.7669,22900.0
2013-03-22 13:40:00,69.31,69.35,69.28,69.35,15200.0,52.7745,52.805,52.7517,52.805,15200.0
2013-03-22 13:50:00,69.35,69.35,69.22,69.28,15900.0,52.805,52.805,52.706,52.7517,15900.0
2013-03-22 14:00:00,69.28,69.35,69.22,69.25,30100.0,52.7517,52.805,52.706,52.7288,30100.0
2013-03-22 14:10:00,69.23,69.29,69.21,69.28,11000.0,52.7136,52.7593,52.6984,52.7517,11000.0
2013-03-22 14:20:00,69.27,69.31,69.17,69.22,20800.0,52.744,52.7745,52.6679,52.706,20800.0
2013-03-22 14:30:00,69.22,69.32,69.15,69.32,10500.0,52.706,52.7821,52.6527,52.7821,10500.0
2013-03-22 14:40:00,69.29,69.36,69.28,69.35,16500.0,52.7593,52.8126,52.7517,52.805,16500.0
2013-03-22 14:50:00,69.36,69.36,69.26,69.3,20300.0,52.8126,52.8126,52.7364,52.7669,20300.0
2013-03-22 15:00:00,69.31,69.34,69.24,69.26,19800.0,52.7745,52.7973,52.7212,52.7364,19800.0
2013-03-22 15:10:00,69.28,69.36,69.26,69.26,19700.0,52.7517,52.8126,52.7364,52.7364,19700.0
2013-03-22 15:20:00,69.27,69.27,69.1,69.12,30200.0,52.744,52.744,52.6146,52.6298,30200.0
2013-03-22 15:30:00,69.11,69.14,69.04,69.06,87200.0,52.6222,52.6451,52.5689,52.5841,87200.0
2013-03-22 15:40:00,69.06,69.13,69.06,69.08,78900.0,52.5841,52.6374,52.5841,52.5994,78900.0
2013-03-22 15:50:00,69.08,69.29,69.06,69.28,113400.0,52.5994,52.7593,52.5841,52.7517,113400.0
2013-03-25 09:30:00,69.59,69.7,69.46,69.66,38900.0,52.9877,53.0715,52.8887,53.041,38900.0
2013-03-25 09:40:00,69.7,69.92,69.68,69.84,22800.0,53.0715,53.239,53.0562,53.1781,22800.0
2013-03-25 09:50:00,69.84,69.85,69.64,69.73,15600.0,53.1781,53.1857,53.0258,53.0943,15600.0
2013-03-25 10:00:00,69.75,69.76,69.7,69.72,16200.0,53.1095,53.1171,53.0715,53.0867,16200.0
2013-03-25 10:10:00,69.73,69.74,69.59,69.65,13800.0,53.0943,53.1019,52.9877,53.0334,13800.0
2013-03-25 10:20:00,69.65,69.68,69.5,69.54,72300.0,53.0334,53.0562,52.9192,52.9496,72300.0
2013-03-25 10:30:00,69.55,69.56,69.36,69.41,35600.0,52.9572,52.9649,52.8126,52.8506,35600.0
2013-03-25 10:40:00,69.41,69.48,69.35,69.44,49200.0,52.8506,52.9039,52.805,52.8735,49200.0
2013-03-25 10:50:00,69.46,69.48,69.22,69.27,39100.0,52.8887,52.9039,52.706,52.744,39100.0
2013-03-25 11:00:00,69.27,69.42,69.17,69.38,54100.0,52.744,52.8583,52.6679,52.8278,54100.0
2013-03-25 11:10:00,69.39,69.47,69.26,69.28,74600.0,52.8354,52.8963,52.7364,52.7517,74600.0
2013-03-25 11:20:00,69.27,69.42,69.25,69.31,63900.0,52.744,52.8583,52.7288,52.7745,63900.0
2013-03-25 11:30:00,69.28,69.45,69.24,69.38,42900.0,52.7517,52.8811,52.7212,52.8278,42900.0
2013-03-25 11:40:00,69.38,69.49,69.3,69.46,45600.0,52.8278,52.9116,52.7669,52.8887,45600.0
2013-03-25 11:50:00,69.45,69.45,69.28,69.28,13100.0,52.8811,52.8811,52.7517,52.7517,13100.0
2013-03-25 12:00:00,69.31,69.33,69.21,69.22,20000.0,52.7745,52.7897,52.6984,52.706,20000.0
2013-03-25 12:10:00,69.23,69.37,69.2,69.34,32300.0,52.7136,52.8202,52.6907,52.7973,32300.0
2013-03-25 12:20:00,69.35,69.41,69.29,69.33,37700.0,52.805,52.8506,52.7593,52.7897,37700.0
2013-03-25 12:30:00,69.32,69.37,69.28,69.34,75700.0,52.7821,52.8202,52.7517,52.7973,75700.0
2013-03-25 12:40:00,69.34,69.39,69.33,69.37,28200.0,52.7973,52.8354,52.7897,52.8202,28200.0
2013-03-25 12:50:00,69.38,69.39,69.25,69.31,27700.0,52.8278,52.8354,52.7288,52.7745,27700.0
2013-03-25 13:00:00,69.3,69.33,69.26,69.31,68700.0,52.7669,52.7897,52.7364,52.7745,68700.0
2013-03-25 13:10:00,69.31,69.37,69.27,69.3,28500.0,52.7745,52.8202,52.744,52.7669,28500.0
2013-03-25 13:20:00,69.3,69.44,69.29,69.42,28900.0,52.7669,52.8735,52.7593,52.8583,28900.0
2013-03-25 13:30:00,69.42,69.43,69.36,69.42,23900.0,52.8583,52.8659,52.8126,52.8583,23900.0
2013-03-25 13:40:00,69.41,69.51,69.33,69.47,52400.0,52.8506,52.9268,52.7897,52.8963,52400.0
2013-03-25 13:50:00,69.49,69.67,69.45,69.59,34300.0,52.9116,53.0486,52.8811,52.9877,34300.0
2013-03-25 14:00:00,69.58,69.58,69.42,69.44,16200.0,52.9801,52.9801,52.8583,52.8735,16200.0
2013-03-25 14:10:00,69.44,69.44,69.28,69.39,11100.0,52.8735,52.8735,52.7517,52.8354,11100.0
2013-03-25 14:20:00,69.38,69.48,69.32,69.35,10900.0,52.8278,52.9039,52.7821,52.805,10900.0
2013-03-25 14:30:00,69.33,69.33,69.19,69.24,12800.0,52.7897,52.7897,52.6831,52.7212,12800.0
2013-03-25 14:40:00,69.26,69.36,69.16,69.27,33200.0,52.7364,52.8126,52.6603,52.744,33200.0
2013-03-25 14:50:00,69.27,69.41,69.27,69.4,27500.0,52.744,52.8506,52.744,52.843,27500.0
2013-03-25 15:00:00,69.4,69.4,69.3,69.34,54700.0,52.843,52.843,52.7669,52.7973,54700.0
2013-03-25 15:10:00,69.35,69.39,69.29,69.3,45800.0,52.805,52.8354,52.7593,52.7669,45800.0
2013-03-25 15:20:00,69.3,69.37,69.27,69.32,86200.0,52.7669,52.8202,52.744,52.7821,86200.0
2013-03-25 15:30:00,69.33,69.56,69.32,69.53,161000.0,52.7897,52.9649,52.7821,52.942,161000.0
2013-03-25 15:40:00,69.54,69.54,69.38,69.4,95400.0,52.9496,52.9496,52.8278,52.843,95400.0
2013-03-25 15:50:00,69.41,69.59,69.4,69.52,163200.0,52.8506,52.9877,52.843,52.9344,163200.0
2013-03-26 09:30:00,69.78,70.02,69.73,69.92,60000.0,53.1324,53.3151,53.0943,53.239,60000.0
2013-03-26 09:40:00,69.98,70.02,69.95,70.0,48000.0,53.2847,53.3151,53.2618,53.2999,48000.0
2013-03-26 09:50:00,70.01,70.11,69.98,70.08,33200.0,53.3075,53.3836,53.2847,53.3608,33200.0
2013-03-26 10:00:00,70.04,70.1,69.99,70.03,53600.0,53.3303,53.376,53.2923,53.3227,53600.0
2013-03-26 10:10:00,70.02,70.04,69.99,69.99,76200.0,53.3151,53.3303,53.2923,53.2923,76200.0
2013-03-26 10:20:00,69.99,70.07,69.99,70.07,36300.0,53.2923,53.3532,53.2923,53.3532,36300.0
2013-03-26 10:30:00,70.08,70.3,70.06,70.1,249800.0,53.3608,53.5283,53.3456,53.376,249800.0
2013-03-26 10:40:00,70.1,70.1,69.98,70.0,40400.0,53.376,53.376,53.2847,53.2999,40400.0
2013-03-26 10:50:00,70.0,70.14,70.0,70.05,22900.0,53.2999,53.4065,53.2999,53.338,22900.0
2013-03-26 11:00:00,70.07,70.22,70.06,70.2,44100.0,53.3532,53.4674,53.3456,53.4522,44100.0
2013-03-26 11:10:00,70.2,70.21,69.99,70.0,52300.0,53.4522,53.4598,53.2923,53.2999,52300.0
2013-03-26 11:20:00,70.0,70.03,69.99,70.02,60200.0,53.2999,53.3227,53.2923,53.3151,60200.0
2013-03-26 11:30:00,70.01,70.1,70.01,70.01,18400.0,53.3075,53.376,53.3075,53.3075,18400.0
2013-03-26 11:40:00,70.01,70.1,70.0,70.1,40900.0,53.3075,53.376,53.2999,53.376,40900.0
2013-03-26 11:50:00,70.1,70.15,70.04,70.13,28200.0,53.376,53.4141,53.3303,53.3989,28200.0
2013-03-26 12:00:00,70.12,70.23,70.03,70.04,43400.0,53.3913,53.475,53.3227,53.3303,43400.0
2013-03-26 12:10:00,70.03,70.03,69.99,70.0,47600.0,53.3227,53.3227,53.2923,53.2999,47600.0
2013-03-26 12:20:00,70.0,70.05,69.99,70.02,71200.0,53.2999,53.338,53.2923,53.3151,71200.0
2013-03-26 12:30:00,70.02,70.04,69.99,70.01,231200.0,53.3151,53.3303,53.2923,53.3075,231200.0
2013-03-26 12:40:00,70.02,70.09,70.02,70.08,16100.0,53.3151,53.3684,53.3151,53.3608,16100.0
2013-03-26 12:50:00,70.07,70.12,70.03,70.1,11900.0,53.3532,53.3913,53.3227,53.376,11900.0
2013-03-26 13:00:00,70.11,70.26,70.03,70.26,32800.0,53.3836,53.4979,53.3227,53.4979,32800.0
2013-03-26 13:10:00,70.26,70.27,70.14,70.16,20500.0,53.4979,53.5055,53.4065,53.4217,20500.0
2013-03-26 13:20:00,70.17,70.31,70.16,70.29,22500.0,53.4293,53.5359,53.4217,53.5207,22500.0
2013-03-26 13:30:00,70.29,70.37,70.26,70.28,32100.0,53.5207,53.5816,53.4979,53.5131,32100.0
2013-03-26 13:40:00,70.28,70.28,70.13,70.23,46800.0,53.5131,53.5131,53.3989,53.475,46800.0
2013-03-26 13:50:00,70.23,70.26,70.15,70.15,14300.0,53.475,53.4979,53.4141,53.4141,14300.0
2013-03-26 14:00:00,70.16,70.19,70.11,70.11,24400.0,53.4217,53.4446,53.3836,53.3836,24400.0
2013-03-26 14:10:00,70.12,70.13,70.03,70.12,43200.0,53.3913,53.3989,53.3227,53.3913,43200.0
2013-03-26 14:20:00,70.13,70.13,70.04,70.05,35300.0,53.3989,53.3989,53.3303,53.338,35300.0
2013-03-26 14:30:00,70.06,70.07,70.02,70.03,269400.0,53.3456,53.3532,53.3151,53.3227,269400.0
2013-03-26 14:40:00,70.04,70.07,70.02,70.03,22700.0,53.3303,53.3532,53.3151,53.3227,22700.0
2013-03-26 14:50:00,70.05,70.07,70.0,70.03,27600.0,53.338,53.3532,53.2999,53.3227,27600.0
2013-03-26 15:00:00,70.05,70.17,70.05,70.15,34400.0,53.338,53.4293,53.338,53.4141,34400.0
2013-03-26 15:10:00,70.15,70.2,70.12,70.13,38500.0,53.4141,53.4522,53.3913,53.3989,38500.0
2013-03-26 15:20:00,70.14,70.23,70.13,70.19,37400.0,53.4065,53.475,53.3989,53.4446,37400.0
2013-03-26 15:30:00,70.19,70.31,70.19,70.26,56400.0,53.4446,53.5359,53.4446,53.4979,56400.0
2013-03-26 15:40:00,70.25,70.26,70.22,70.22,46800.0,53.4902,53.4979,53.4674,53.4674,46800.0
2013-03-26 15:50:00,70.23,70.3,70.17,70.3,143500.0,53.475,53.5283,53.4293,53.5283,143500.0
2013-03-27 09:30:00,69.81,69.82,69.68,69.8,84900.0,53.1552,53.1628,53.0562,53.1476,84900.0
2013-03-27 09:40:00,69.78,69.97,69.77,69.97,26700.0,53.1324,53.277,53.1248,53.277,26700.0
2013-03-27 09:50:00,69.96,70.06,69.95,69.98,66300.0,53.2694,53.3456,53.2618,53.2847,66300.0
2013-03-27 10:00:00,69.97,70.08,69.95,70.04,50700.0,53.277,53.3608,53.2618,53.3303,50700.0
2013-03-27 10:10:00,70.05,70.06,70.0,70.01,48300.0,53.338,53.3456,53.2999,53.3075,48300.0
2013-03-27 10:20:00,70.0,70.12,70.0,70.05,46600.0,53.2999,53.3913,53.2999,53.338,46600.0
2013-03-27 10:30:00,70.06,70.07,69.94,70.04,42300.0,53.3456,53.3532,53.2542,53.3303,42300.0
2013-03-27 10:40:00,70.04,70.09,70.0,70.02,28300.0,53.3303,53.3684,53.2999,53.3151,28300.0
2013-03-27 10:50:00,70.03,70.07,70.02,70.03,26100.0,53.3227,53.3532,53.3151,53.3227,26100.0
2013-03-27 11:00:00,70.05,70.06,70.02,70.03,22100.0,53.338,53.3456,53.3151,53.3227,22100.0
2013-03-27 11:10:00,70.03,70.18,70.03,70.16,25000.0,53.3227,53.4369,53.3227,53.4217,25000.0
2013-03-27 11:20:00,70.16,70.2,70.13,70.16,28300.0,53.4217,53.4522,53.3989,53.4217,28300.0
2013-03-27 11:30:00,70.15,70.21,70.14,70.21,30500.0,53.4141,53.4598,53.4065,53.4598,30500.0
2013-03-27 11:40:00,70.22,70.31,70.21,70.3,30300.0,53.4674,53.5359,53.4598,53.5283,30300.0
2013-03-27 11:50:00,70.3,70.42,70.3,70.41,52400.0,53.5283,53.6197,53.5283,53.6121,52400.0
2013-03-27 12:00:00,70.41,70.48,70.41,70.45,58300.0,53.6121,53.6654,53.6121,53.6425,58300.0
2013-03-27 12:10:00,70.45,70.47,70.44,70.45,22500.0,53.6425,53.6578,53.6349,53.6425,22500.0
2013-03-27 12:20:00,70.44,70.51,70.44,70.5,36000.0,53.6349,53.6882,53.6349,53.6806,36000.0
2013-03-27 12:30:00,70.5,70.55,70.48,70.48,35000.0,53.6806,53.7187,53.6654,53.6654,35000.0
2013-03-27 12:40:00,70.48,70.49,70.47,70.48,34300.0,53.6654,53.673,53.6578,53.6654,34300.0
2013-03-27 12:50:00,70.48,70.52,70.48,70.5,25600.0,53.6654,53.6958,53.6654,53.6806,25600.0
2013-03-27 13:00:00,70.5,70.53,70.49,70.5,53900.0,53.6806,53.7034,53.673,53.6806,53900.0
2013-03-27 13:10:00,70.5,70.56,70.49,70.5,32300.0,53.6806,53.7263,53.673,53.6806,32300.0
2013-03-27 13:20:00,70.5,70.53,70.49,70.51,17000.0,53.6806,53.7034,53.673,53.6882,17000.0
2013-03-27 13:30:00,70.51,70.58,70.49,70.57,42200.0,53.6882,53.7415,53.673,53.7339,42200.0
2013-03-27 13:40:00,70.57,70.58,70.49,70.49,82400.0,53.7339,53.7415,53.673,53.673,82400.0
2013-03-27 13:50:00,70.49,70.55,70.47,70.53,103600.0,53.673,53.7187,53.6578,53.7034,103600.0
2013-03-27 14:00:00,70.53,70.61,70.5,70.58,18800.0,53.7034,53.7644,53.6806,53.7415,18800.0
2013-03-27 14:10:00,70.58,70.6,70.52,70.52,26900.0,53.7415,53.7567,53.6958,53.6958,26900.0
2013-03-27 14:20:00,70.53,70.57,70.52,70.55,37000.0,53.7034,53.7339,53.6958,53.7187,37000.0
2013-03-27 14:30:00,70.56,70.59,70.49,70.49,62200.0,53.7263,53.7491,53.673,53.673,62200.0
2013-03-27 14:40:00,70.49,70.53,70.49,70.49,90500.0,53.673,53.7034,53.673,53.673,90500.0
2013-03-27 14:50:00,70.49,70.54,70.49,70.52,36600.0,53.673,53.7111,53.673,53.6958,36600.0
2013-03-27 15:00:00,70.53,70.54,70.48,70.49,108500.0,53.7034,53.7111,53.6654,53.673,108500.0
2013-03-27 15:10:00,70.49,70.51,70.48,70.5,131300.0,53.673,53.6882,53.6654,53.6806,131300.0
2013-03-27 15:20:00,70.49,70.53,70.49,70.5,156100.0,53.673,53.7034,53.673,53.6806,156100.0
2013-03-27 15:30:00,70.52,70.56,70.34,70.35,220100.0,53.6958,53.7263,53.5588,53.5664,220100.0
2013-03-27 15:40:00,70.36,70.38,70.21,70.22,215900.0,53.574,53.5892,53.4598,53.4674,215900.0
2013-03-27 15:50:00,70.22,70.28,70.19,70.27,167100.0,53.4674,53.5131,53.4446,53.5055,167100.0
2013-03-28 09:30:00,70.29,70.57,70.18,70.48,56600.0,53.5207,53.7339,53.4369,53.6654,56600.0
2013-03-28 09:40:00,70.5,70.51,70.43,70.46,96900.0,53.6806,53.6882,53.6273,53.6501,96900.0
2013-03-28 09:50:00,70.46,70.53,70.45,70.5,99400.0,53.6501,53.7034,53.6425,53.6806,99400.0
2013-03-28 10:00:00,70.49,70.56,70.48,70.52,61900.0,53.673,53.7263,53.6654,53.6958,61900.0
2013-03-28 10:10:00,70.54,70.56,70.49,70.52,36000.0,53.7111,53.7263,53.673,53.6958,36000.0
2013-03-28 10:20:00,70.53,70.6,70.52,70.59,19700.0,53.7034,53.7567,53.6958,53.7491,19700.0
2013-03-28 10:30:00,70.6,70.63,70.5,70.6,27700.0,53.7567,53.7796,53.6806,53.7567,27700.0
2013-03-28 10:40:00,70.61,70.61,70.54,70.55,20000.0,53.7644,53.7644,53.7111,53.7187,20000.0
2013-03-28 10:50:00,70.55,70.66,70.55,70.62,26600.0,53.7187,53.8024,53.7187,53.772,26600.0
2013-03-28 11:00:00,70.61,70.68,70.56,70.59,29200.0,53.7644,53.8177,53.7263,53.7491,29200.0
2013-03-28 11:10:00,70.59,70.68,70.59,70.64,18200.0,53.7491,53.8177,53.7491,53.7872,18200.0
2013-03-28 11:20:00,70.63,70.75,70.6,70.75,17400.0,53.7796,53.871,53.7567,53.871,17400.0
2013-03-28 11:30:00,70.76,70.8,70.71,70.78,26100.0,53.8786,53.909,53.8405,53.8938,26100.0
2013-03-28 11:40:00,70.77,70.78,70.67,70.77,48400.0,53.8862,53.8938,53.81,53.8862,48400.0
2013-03-28 11:50:00,70.77,70.78,70.63,70.65,42900.0,53.8862,53.8938,53.7796,53.7948,42900.0
2013-03-28 12:00:00,70.65,70.72,70.61,70.61,28100.0,53.7948,53.8481,53.7644,53.7644,28100.0
2013-03-28 12:10:00,70.63,70.67,70.53,70.55,26800.0,53.7796,53.81,53.7034,53.7187,26800.0
2013-03-28 12:20:00,70.54,70.58,70.51,70.57,23700.0,53.7111,53.7415,53.6882,53.7339,23700.0
2013-03-28 12:30:00,70.57,70.64,70.55,70.56,16500.0,53.7339,53.7872,53.7187,53.7263,16500.0
2013-03-28 12:40:00,70.56,70.63,70.52,70.59,47600.0,53.7263,53.7796,53.6958,53.7491,47600.0
2013-03-28 12:50:00,70.58,70.61,70.56,70.56,31700.0,53.7415,53.7644,53.7263,53.7263,31700.0
2013-03-28 13:00:00,70.56,70.58,70.51,70.57,26600.0,53.7263,53.7415,53.6882,53.7339,26600.0
2013-03-28 13:10:00,70.56,70.57,70.42,70.44,93700.0,53.7263,53.7339,53.6197,53.6349,93700.0
2013-03-28 13:20:00,70.44,70.44,70.43,70.43,32400.0,53.6349,53.6349,53.6273,53.6273,32400.0
2013-03-28 13:30:00,70.44,70.44,70.39,70.39,177900.0,53.6349,53.6349,53.5968,53.5968,177900.0
2013-03-28 13:40:00,70.39,70.41,70.36,70.37,96800.0,53.5968,53.6121,53.574,53.5816,96800.0
2013-03-28 13:50:00,70.37,70.39,70.32,70.35,83700.0,53.5816,53.5968,53.5435,53.5664,83700.0
2013-03-28 14:00:00,70.35,70.37,70.33,70.35,61100.0,53.5664,53.5816,53.5512,53.5664,61100.0
2013-03-28 14:10:00,70.35,70.4,70.31,70.4,48000.0,53.5664,53.6045,53.5359,53.6045,48000.0
2013-03-28 14:20:00,70.4,70.47,70.4,70.46,43700.0,53.6045,53.6578,53.6045,53.6501,43700.0
2013-03-28 14:30:00,70.47,70.6,70.46,70.6,40600.0,53.6578,53.7567,53.6501,53.7567,40600.0
2013-03-28 14:40:00,70.59,70.67,70.56,70.65,26600.0,53.7491,53.81,53.7263,53.7948,26600.0
2013-03-28 14:50:00,70.66,70.71,70.6,70.62,32700.0,53.8024,53.8405,53.7567,53.772,32700.0
2013-03-28 15:00:00,70.63,70.64,70.57,70.63,27300.0,53.7796,53.7872,53.7339,53.7796,27300.0
2013-03-28 15:10:00,70.62,70.68,70.52,70.61,42000.0,53.772,53.8177,53.6958,53.7644,42000.0
2013-03-28 15:20:00,70.61,70.7,70.55,70.57,50700.0,53.7644,53.8329,53.7187,53.7339,50700.0
2013-03-28 15:30:00,70.57,70.62,70.53,70.57,73500.0,53.7339,53.772,53.7034,53.7339,73500.0
2013-03-28 15:40:00,70.56,70.59,70.49,70.5,91300.0,53.7263,53.7491,53.673,53.6806,91300.0
2013-03-28 15:50:00,70.51,70.59,70.48,70.51,217700.0,53.6882,53.7491,53.6654,53.6882,217700.0
2013-04-01 09:30:00,70.14,70.24,69.33,69.68,177000.0,53.4065,53.4826,52.7897,53.0562,177000.0
2013-04-01 09:40:00,69.68,69.8,69.56,69.6,53300.0,53.0562,53.1476,52.9649,52.9953,53300.0
2013-04-01 09:50:00,69.6,69.7,69.33,69.38,63800.0,52.9953,53.0715,52.7897,52.8278,63800.0
2013-04-01 10:00:00,69.4,69.4,68.83,69.08,122800.0,52.843,52.843,52.409,52.5994,122800.0
2013-04-01 10:10:00,69.08,69.18,69.0,69.03,88900.0,52.5994,52.6755,52.5385,52.5613,88900.0
2013-04-01 10:20:00,69.03,69.37,69.02,69.37,50000.0,52.5613,52.8202,52.5537,52.8202,50000.0
2013-04-01 10:30:00,69.37,69.39,69.12,69.13,66300.0,52.8202,52.8354,52.6298,52.6374,66300.0
2013-04-01 10:40:00,69.13,69.21,68.9,68.94,45600.0,52.6374,52.6984,52.4623,52.4928,45600.0
2013-04-01 10:50:00,68.93,68.97,68.88,68.91,40700.0,52.4852,52.5156,52.4471,52.4699,40700.0
2013-04-01 11:00:00,68.91,68.92,68.87,68.9,35700.0,52.4699,52.4775,52.4395,52.4623,35700.0
2013-04-01 11:10:00,68.9,69.0,68.9,68.99,24000.0,52.4623,52.5385,52.4623,52.5308,24000.0
2013-04-01 11:20:00,68.99,69.09,68.98,69.08,40300.0,52.5308,52.607,52.5232,52.5994,40300.0
2013-04-01 11:30:00,69.06,69.08,68.94,68.97,42500.0,52.5841,52.5994,52.4928,52.5156,42500.0
2013-04-01 11:40:00,68.97,69.06,68.96,69.06,48100.0,52.5156,52.5841,52.508,52.5841,48100.0
2013-04-01 11:50:00,69.06,69.08,68.98,69.0,33000.0,52.5841,52.5994,52.5232,52.5385,33000.0
2013-04-01 12:00:00,69.0,69.06,68.99,69.04,36600.0,52.5385,52.5841,52.5308,52.5689,36600.0
2013-04-01 12:10:00,69.05,69.07,69.0,69.03,20000.0,52.5765,52.5918,52.5385,52.5613,20000.0
2013-04-01 12:20:00,69.03,69.07,68.98,69.0,51200.0,52.5613,52.5918,52.5232,52.5385,51200.0
2013-04-01 12:30:00,69.0,69.0,68.93,68.94,18800.0,52.5385,52.5385,52.4852,52.4928,18800.0
2013-04-01 12:40:00,68.95,68.99,68.88,68.91,67000.0,52.5004,52.5308,52.4471,52.4699,67000.0
2013-04-01 12:50:00,68.91,68.94,68.86,68.9,26300.0,52.4699,52.4928,52.4319,52.4623,26300.0
2013-04-01 13:00:00,68.89,68.95,68.85,68.91,28100.0,52.4547,52.5004,52.4242,52.4699,28100.0
2013-04-01 13:10:00,68.91,68.99,68.91,68.96,20300.0,52.4699,52.5308,52.4699,52.508,20300.0
2013-04-01 13:20:00,68.96,68.99,68.87,68.89,24700.0,52.508,52.5308,52.4395,52.4547,24700.0
2013-04-01 13:30:00,68.89,68.97,68.87,68.94,18900.0,52.4547,52.5156,52.4395,52.4928,18900.0
2013-04-01 13:40:00,68.95,68.98,68.71,68.72,66800.0,52.5004,52.5232,52.3176,52.3253,66800.0
2013-04-01 13:50:00,68.71,68.73,68.67,68.69,50700.0,52.3176,52.3329,52.2872,52.3024,50700.0
2013-04-01 14:00:00,68.7,68.71,68.57,68.59,76300.0,52.31,52.3176,52.211,52.2263,76300.0
2013-04-01 14:10:00,68.59,68.6,68.52,68.53,74100.0,52.2263,52.2339,52.173,52.1806,74100.0
2013-04-01 14:20:00,68.53,68.57,68.42,68.43,45000.0,52.1806,52.211,52.0968,52.1044,45000.0
2013-04-01 14:30:00,68.43,68.44,68.26,68.26,64100.0,52.1044,52.1121,51.975,51.975,64100.0
2013-04-01 14:40:00,68.26,68.45,68.25,68.37,67900.0,51.975,52.1197,51.9674,52.0588,67900.0
2013-04-01 14:50:00,68.38,68.4,68.24,68.24,44400.0,52.0664,52.0816,51.9598,51.9598,44400.0
2013-04-01 15:00:00,68.24,68.37,68.19,68.21,48400.0,51.9598,52.0588,51.9217,51.9369,48400.0
2013-04-01 15:10:00,68.22,68.24,68.14,68.18,68700.0,51.9445,51.9598,51.8836,51.9141,68700.0
2013-04-01 15:20:00,68.18,68.25,68.15,68.22,108900.0,51.9141,51.9674,51.8912,51.9445,108900.0
2013-04-01 15:30:00,68.21,68.3,68.16,68.26,139400.0,51.9369,52.0055,51.8989,51.975,139400.0
2013-04-01 15:40:00,68.25,68.29,68.16,68.21,140700.0,51.9674,51.9978,51.8989,51.9369,140700.0
2013-04-01 15:50:00,68.22,68.27,68.12,68.16,352000.0,51.9445,51.9826,51.8684,51.8989,352000.0
2013-04-02 09:30:00,68.54,68.66,68.23,68.24,91400.0,52.1882,52.2796,51.9522,51.9598,91400.0
2013-04-02 09:40:00,68.22,68.36,68.21,68.3,64000.0,51.9445,52.0511,51.9369,52.0055,64000.0
2013-04-02 09:50:00,68.28,68.3,68.07,68.1,75200.0,51.9902,52.0055,51.8303,51.8532,75200.0
2013-04-02 10:00:00,68.13,68.24,68.06,68.12,63700.0,51.876,51.9598,51.8227,51.8684,63700.0
2013-04-02 10:10:00,68.12,68.12,67.81,67.84,66900.0,51.8684,51.8684,51.6324,51.6552,66900.0
2013-04-02 10:20:00,67.83,68.0,67.81,67.89,73600.0,51.6476,51.777,51.6324,51.6933,73600.0
2013-04-02 10:30:00,67.89,67.9,67.68,67.73,59700.0,51.6933,51.7009,51.5334,51.5714,59700.0
2013-04-02 10:40:00,67.74,67.82,67.6,67.63,80400.0,51.5791,51.64,51.4725,51.4953,80400.0
2013-04-02 10:50:00,67.62,67.66,67.39,67.47,123000.0,51.4877,51.5181,51.3126,51.3735,123000.0
2013-04-02 11:00:00,67.45,67.53,67.42,67.51,75700.0,51.3582,51.4192,51.3354,51.4039,75700.0
2013-04-02 11:10:00,67.52,67.73,67.51,67.7,55100.0,51.4115,51.5714,51.4039,51.5486,55100.0
2013-04-02 11:20:00,67.71,67.76,67.59,67.6,55300.0,51.5562,51.5943,51.4648,51.4725,55300.0
2013-04-02 11:30:00,67.6,67.71,67.58,67.62,71500.0,51.4725,51.5562,51.4572,51.4877,71500.0
2013-04-02 11:40:00,67.62,67.7,67.62,67.64,62100.0,51.4877,51.5486,51.4877,51.5029,62100.0
2013-04-02 11:50:00,67.65,67.7,67.59,67.67,45500.0,51.5105,51.5486,51.4648,51.5258,45500.0
2013-04-02 12:00:00,67.67,67.69,67.63,67.66,40600.0,51.5258,51.541,51.4953,51.5181,40600.0
2013-04-02 12:10:00,67.66,67.67,67.58,67.6,39200.0,51.5181,51.5258,51.4572,51.4725,39200.0
2013-04-02 12:20:00,67.6,67.61,67.5,67.5,22400.0,51.4725,51.4801,51.3963,51.3963,22400.0
2013-04-02 12:30:00,67.5,67.55,67.49,67.51,47500.0,51.3963,51.4344,51.3887,51.4039,47500.0
2013-04-02 12:40:00,67.51,67.56,67.51,67.52,33900.0,51.4039,51.442,51.4039,51.4115,33900.0
2013-04-02 12:50:00,67.53,67.55,67.46,67.51,38500.0,51.4192,51.4344,51.3659,51.4039,38500.0
2013-04-02 13:00:00,67.52,67.6,67.52,67.58,40000.0,51.4115,51.4725,51.4115,51.4572,40000.0
2013-04-02 13:10:00,67.58,67.58,67.27,67.28,74200.0,51.4572,51.4572,51.2212,51.2288,74200.0
2013-04-02 13:20:00,67.3,67.36,67.13,67.15,101000.0,51.244,51.2897,51.1146,51.1298,101000.0
2013-04-02 13:30:00,67.15,67.27,67.14,67.21,54100.0,51.1298,51.2212,51.1222,51.1755,54100.0
2013-04-02 13:40:00,67.21,67.27,67.13,67.16,70700.0,51.1755,51.2212,51.1146,51.1374,70700.0
2013-04-02 13:50:00,67.16,67.19,67.05,67.1,66300.0,51.1374,51.1603,51.0537,51.0917,66300.0
2013-04-02 14:00:00,67.1,67.16,67.06,67.07,46100.0,51.0917,51.1374,51.0613,51.0689,46100.0
2013-04-02 14:10:00,67.09,67.14,67.05,67.11,66400.0,51.0841,51.1222,51.0537,51.0994,66400.0
2013-04-02 14:20:00,67.13,67.22,67.1,67.18,96200.0,51.1146,51.1831,51.0917,51.1527,96200.0
2013-04-02 14:30:00,67.18,67.22,67.05,67.15,67600.0,51.1527,51.1831,51.0537,51.1298,67600.0
2013-04-02 14:40:00,67.15,67.24,67.1,67.12,121300.0,51.1298,51.1983,51.0917,51.107,121300.0
2013-04-02 14:50:00,67.12,67.23,67.08,67.16,87600.0,51.107,51.1907,51.0765,51.1374,87600.0
2013-04-02 15:00:00,67.17,67.25,67.07,67.11,154300.0,51.145,51.206,51.0689,51.0994,154300.0
2013-04-02 15:10:00,67.1,67.18,67.06,67.08,81100.0,51.0917,51.1527,51.0613,51.0765,81100.0
2013-04-02 15:20:00,67.08,67.1,66.82,66.83,148200.0,51.0765,51.0917,50.8785,50.8862,148200.0
2013-04-02 15:30:00,66.84,66.87,66.71,66.79,177000.0,50.8938,50.9166,50.7948,50.8557,177000.0
2013-04-02 15:40:00,66.79,66.83,66.65,66.83,180300.0,50.8557,50.8862,50.7491,50.8862,180300.0
2013-04-02 15:50:00,66.83,67.01,66.73,66.99,422700.0,50.8862,51.0232,50.81,51.008,422700.0
2013-04-03 09:30:00,67.16,67.62,66.87,67.62,149700.0,51.1374,51.4877,50.9166,51.4877,149700.0
2013-04-03 09:40:00,67.64,67.92,67.54,67.81,71600.0,51.5029,51.7161,51.4268,51.6324,71600.0
2013-04-03 09:50:00,67.8,67.88,67.7,67.87,132400.0,51.6247,51.6857,51.5486,51.678,132400.0
2013-04-03 10:00:00,67.87,67.9,67.71,67.9,75800.0,51.678,51.7009,51.5562,51.7009,75800.0
2013-04-03 10:10:00,67.87,67.88,67.59,67.68,87900.0,51.678,51.6857,51.4648,51.5334,87900.0
2013-04-03 10:20:00,67.68,67.7,67.5,67.66,123100.0,51.5334,51.5486,51.3963,51.5181,123100.0
2013-04-03 10:30:00,67.65,67.74,67.59,67.74,90500.0,51.5105,51.5791,51.4648,51.5791,90500.0
2013-04-03 10:40:00,67.74,67.98,67.71,67.98,105000.0,51.5791,51.7618,51.5562,51.7618,105000.0
2013-04-03 10:50:00,67.98,68.1,67.97,68.03,62400.0,51.7618,51.8532,51.7542,51.7999,62400.0
2013-04-03 11:00:00,68.03,68.08,67.96,67.99,54100.0,51.7999,51.8379,51.7466,51.7694,54100.0
2013-04-03 11:10:00,67.99,68.07,67.97,68.0,45600.0,51.7694,51.8303,51.7542,51.777,45600.0
2013-04-03 11:20:00,68.0,68.19,67.95,68.16,52700.0,51.777,51.9217,51.739,51.8989,52700.0
2013-04-03 11:30:00,68.16,68.25,68.16,68.23,51200.0,51.8989,51.9674,51.8989,51.9522,51200.0
2013-04-03 11:40:00,68.21,68.35,68.18,68.34,34900.0,51.9369,52.0435,51.9141,52.0359,34900.0
2013-04-03 11:50:00,68.35,68.45,68.32,68.36,62200.0,52.0435,52.1197,52.0207,52.0511,62200.0
2013-04-03 12:00:00,68.37,68.54,68.36,68.53,48500.0,52.0588,52.1882,52.0511,52.1806,48500.0
2013-04-03 12:10:00,68.52,68.63,68.44,68.47,55200.0,52.173,52.2567,52.1121,52.1349,55200.0
2013-04-03 12:20:00,68.45,68.46,68.3,68.35,41200.0,52.1197,52.1273,52.0055,52.0435,41200.0
2013-04-03 12:30:00,68.35,68.41,68.29,68.29,32200.0,52.0435,52.0892,51.9978,51.9978,32200.0
2013-04-03 12:40:00,68.29,68.29,68.11,68.22,44100.0,51.9978,51.9978,51.8608,51.9445,44100.0
2013-04-03 12:50:00,68.22,68.32,68.2,68.31,27400.0,51.9445,52.0207,51.9293,52.0131,27400.0
2013-04-03 13:00:00,68.31,68.35,68.29,68.33,26800.0,52.0131,52.0435,51.9978,52.0283,26800.0
2013-04-03 13:10:00,68.34,68.39,68.26,68.27,47000.0,52.0359,52.074,51.975,51.9826,47000.0
2013-04-03 13:20:00,68.26,68.26,68.16,68.17,33000.0,51.975,51.975,51.8989,51.9065,33000.0
2013-04-03 13:30:00,68.17,68.17,67.96,67.97,36200.0,51.9065,51.9065,51.7466,51.7542,36200.0
2013-04-03 13:40:00,67.98,68.03,67.91,67.97,58000.0,51.7618,51.7999,51.7085,51.7542,58000.0
2013-04-03 13:50:00,67.97,68.05,67.96,67.98,48000.0,51.7542,51.8151,51.7466,51.7618,48000.0
2013-04-03 14:00:00,67.97,68.11,67.96,68.11,42600.0,51.7542,51.8608,51.7466,51.8608,42600.0
2013-04-03 14:10:00,68.13,68.29,68.13,68.23,65100.0,51.876,51.9978,51.876,51.9522,65100.0
2013-04-03 14:20:00,68.22,68.27,68.2,68.25,58700.0,51.9445,51.9826,51.9293,51.9674,58700.0
2013-04-03 14:30:00,68.24,68.25,68.19,68.24,46600.0,51.9598,51.9674,51.9217,51.9598,46600.0
2013-04-03 14:40:00,68.24,68.47,68.23,68.45,64100.0,51.9598,52.1349,51.9522,52.1197,64100.0
2013-04-03 14:50:00,68.44,68.57,68.39,68.55,56400.0,52.1121,52.211,52.074,52.1958,56400.0
2013-04-03 15:00:00,68.56,68.56,68.3,68.3,68800.0,52.2034,52.2034,52.0055,52.0055,68800.0
2013-04-03 15:10:00,68.31,68.35,68.28,68.35,80400.0,52.0131,52.0435,51.9902,52.0435,80400.0
2013-04-03 15:20:00,68.36,68.39,68.3,68.33,68700.0,52.0511,52.074,52.0055,52.0283,68700.0
2013-04-03 15:30:00,68.32,68.34,68.24,68.33,111800.0,52.0207,52.0359,51.9598,52.0283,111800.0
2013-04-03 15:40:00,68.33,68.6,68.3,68.56,242300.0,52.0283,52.2339,52.0055,52.2034,242300.0
2013-04-03 15:50:00,68.56,68.57,68.38,68.4,247200.0,52.2034,52.211,52.0664,52.0816,247200.0
2013-04-04 09:30:00,68.49,68.72,68.32,68.45,101000.0,52.1501,52.3253,52.0207,52.1197,101000.0
2013-04-04 09:40:00,68.43,68.5,68.3,68.37,63000.0,52.1044,52.1577,52.0055,52.0588,63000.0
2013-04-04 09:50:00,68.41,68.43,68.12,68.19,47000.0,52.0892,52.1044,51.8684,51.9217,47000.0
2013-04-04 10:00:00,68.2,68.29,68.19,68.21,55500.0,51.9293,51.9978,51.9217,51.9369,55500.0
2013-04-04 10:10:00,68.21,68.27,68.18,68.23,39600.0,51.9369,51.9826,51.9141,51.9522,39600.0
2013-04-04 10:20:00,68.24,68.35,68.19,68.22,54500.0,51.9598,52.0435,51.9217,51.9445,54500.0
2013-04-04 10:30:00,68.19,68.5,68.19,68.46,51400.0,51.9217,52.1577,51.9217,52.1273,51400.0
2013-04-04 10:40:00,68.46,68.55,68.46,68.5,45600.0,52.1273,52.1958,52.1273,52.1577,45600.0
2013-04-04 10:50:00,68.5,68.57,68.43,68.5,46800.0,52.1577,52.211,52.1044,52.1577,46800.0
2013-04-04 11:00:00,68.48,68.52,68.45,68.49,29300.0,52.1425,52.173,52.1197,52.1501,29300.0
2013-04-04 11:10:00,68.48,68.51,68.41,68.49,49200.0,52.1425,52.1654,52.0892,52.1501,49200.0
2013-04-04 11:20:00,68.48,68.48,68.29,68.29,54800.0,52.1425,52.1425,51.9978,51.9978,54800.0
2013-04-04 11:30:00,68.29,68.29,68.13,68.13,45000.0,51.9978,51.9978,51.876,51.876,45000.0
2013-04-04 11:40:00,68.12,68.13,67.96,68.03,44700.0,51.8684,51.876,51.7466,51.7999,44700.0
2013-04-04 11:50:00,68.02,68.05,67.93,67.99,40100.0,51.7923,51.8151,51.7237,51.7694,40100.0
2013-04-04 12:00:00,67.97,67.98,67.8,67.8,59700.0,51.7542,51.7618,51.6247,51.6247,59700.0
2013-04-04 12:10:00,67.8,67.8,67.65,67.66,41900.0,51.6247,51.6247,51.5105,51.5181,41900.0
2013-04-04 12:20:00,67.66,67.73,67.35,67.35,94100.0,51.5181,51.5714,51.2821,51.2821,94100.0
2013-04-04 12:30:00,67.34,67.69,67.33,67.59,61500.0,51.2745,51.541,51.2669,51.4648,61500.0
2013-04-04 12:40:00,67.6,67.62,67.51,67.58,31400.0,51.4725,51.4877,51.4039,51.4572,31400.0
2013-04-04 12:50:00,67.57,67.58,67.46,67.53,34300.0,51.4496,51.4572,51.3659,51.4192,34300.0
2013-04-04 13:00:00,67.53,67.59,67.23,67.33,66700.0,51.4192,51.4648,51.1907,51.2669,66700.0
2013-04-04 13:10:00,67.33,67.39,67.19,67.37,34600.0,51.2669,51.3126,51.1603,51.2973,34600.0
2013-04-04 13:20:00,67.39,67.4,67.32,67.33,24600.0,51.3126,51.3202,51.2593,51.2669,24600.0
2013-04-04 13:30:00,67.33,67.38,67.29,67.31,31100.0,51.2669,51.3049,51.2364,51.2516,31100.0
2013-04-04 13:40:00,67.33,67.57,67.33,67.44,60000.0,51.2669,51.4496,51.2669,51.3506,60000.0
2013-04-04 13:50:00,67.43,67.46,67.39,67.45,18700.0,51.343,51.3659,51.3126,51.3582,18700.0
2013-04-04 14:00:00,67.45,67.46,67.28,67.34,46400.0,51.3582,51.3659,51.2288,51.2745,46400.0
2013-04-04 14:10:00,67.35,67.54,67.34,67.53,32800.0,51.2821,51.4268,51.2745,51.4192,32800.0
2013-04-04 14:20:00,67.54,67.64,67.52,67.64,38900.0,51.4268,51.5029,51.4115,51.5029,38900.0
2013-04-04 14:30:00,67.63,67.64,67.49,67.49,73100.0,51.4953,51.5029,51.3887,51.3887,73100.0
2013-04-04 14:40:00,67.49,67.81,67.48,67.8,77400.0,51.3887,51.6324,51.3811,51.6247,77400.0
2013-04-04 14:50:00,67.81,67.84,67.77,67.79,32800.0,51.6324,51.6552,51.6019,51.6171,32800.0
2013-04-04 15:00:00,67.79,67.89,67.77,67.77,69900.0,51.6171,51.6933,51.6019,51.6019,69900.0
2013-04-04 15:10:00,67.77,67.81,67.66,67.68,55400.0,51.6019,51.6324,51.5181,51.5334,55400.0
2013-04-04 15:20:00,67.68,67.69,67.62,67.64,63400.0,51.5334,51.541,51.4877,51.5029,63400.0
2013-04-04 15:30:00,67.63,67.71,67.6,67.63,59800.0,51.4953,51.5562,51.4725,51.4953,59800.0
2013-04-04 15:40:00,67.64,67.72,67.62,67.63,74100.0,51.5029,51.5638,51.4877,51.4953,74100.0
2013-04-04 15:50:00,67.63,67.72,67.61,67.69,170000.0,51.4953,51.5638,51.4801,51.541,170000.0
2013-04-05 09:30:00,67.37,67.56,67.17,67.55,142900.0,51.2973,51.442,51.145,51.4344,142900.0
2013-04-05 09:40:00,67.56,67.89,67.49,67.86,81500.0,51.442,51.6933,51.3887,51.6704,81500.0
2013-04-05 09:50:00,67.88,68.12,67.83,68.02,111100.0,51.6857,51.8684,51.6476,51.7923,111100.0
2013-04-05 10:00:00,68.02,68.28,67.95,68.26,127900.0,51.7923,51.9902,51.739,51.975,127900.0
2013-04-05 10:10:00,68.25,68.26,67.97,67.99,209900.0,51.9674,51.975,51.7542,51.7694,209900.0
2013-04-05 10:20:00,68.0,68.36,67.99,68.35,91300.0,51.777,52.0511,51.7694,52.0435,91300.0
2013-04-05 10:30:00,68.35,68.56,68.35,68.55,87100.0,52.0435,52.2034,52.0435,52.1958,87100.0
2013-04-05 10:40:00,68.55,68.6,68.47,68.56,45600.0,52.1958,52.2339,52.1349,52.2034,45600.0
2013-04-05 10:50:00,68.55,68.59,68.49,68.51,44900.0,52.1958,52.2263,52.1501,52.1654,44900.0
2013-04-05 11:00:00,68.5,68.56,68.48,68.5,42400.0,52.1577,52.2034,52.1425,52.1577,42400.0
2013-04-05 11:10:00,68.5,68.56,68.42,68.49,71800.0,52.1577,52.2034,52.0968,52.1501,71800.0
2013-04-05 11:20:00,68.5,68.5,68.39,68.47,47900.0,52.1577,52.1577,52.074,52.1349,47900.0
2013-04-05 11:30:00,68.46,68.5,68.43,68.48,37000.0,52.1273,52.1577,52.1044,52.1425,37000.0
2013-04-05 11:40:00,68.47,68.53,68.4,68.41,61800.0,52.1349,52.1806,52.0816,52.0892,61800.0
2013-04-05 11:50:00,68.41,68.41,68.28,68.33,57600.0,52.0892,52.0892,51.9902,52.0283,57600.0
2013-04-05 12:00:00,68.31,68.34,68.27,68.33,38500.0,52.0131,52.0359,51.9826,52.0283,38500.0
2013-04-05 12:10:00,68.31,68.31,68.25,68.25,48200.0,52.0131,52.0131,51.9674,51.9674,48200.0
2013-04-05 12:20:00,68.25,68.29,68.19,68.28,29700.0,51.9674,51.9978,51.9217,51.9902,29700.0
2013-04-05 12:30:00,68.29,68.37,68.29,68.31,29200.0,51.9978,52.0588,51.9978,52.0131,29200.0
2013-04-05 12:40:00,68.3,68.44,68.3,68.4,26800.0,52.0055,52.1121,52.0055,52.0816,26800.0
2013-04-05 12:50:00,68.4,68.44,68.34,68.39,38500.0,52.0816,52.1121,52.0359,52.074,38500.0
2013-04-05 13:00:00,68.38,68.47,68.34,68.42,29800.0,52.0664,52.1349,52.0359,52.0968,29800.0
2013-04-05 13:10:00,68.42,68.44,68.36,68.43,37300.0,52.0968,52.1121,52.0511,52.1044,37300.0
2013-04-05 13:20:00,68.43,68.46,68.39,68.45,45000.0,52.1044,52.1273,52.074,52.1197,45000.0
2013-04-05 13:30:00,68.46,68.61,68.46,68.54,45200.0,52.1273,52.2415,52.1273,52.1882,45200.0
2013-04-05 13:40:00,68.53,68.83,68.53,68.82,82200.0,52.1806,52.409,52.1806,52.4014,82200.0
2013-04-05 13:50:00,68.82,68.95,68.82,68.95,126000.0,52.4014,52.5004,52.4014,52.5004,126000.0
2013-04-05 14:00:00,68.95,69.07,68.85,68.88,123900.0,52.5004,52.5918,52.4242,52.4471,123900.0
2013-04-05 14:10:00,68.87,69.01,68.85,68.99,88100.0,52.4395,52.5461,52.4242,52.5308,88100.0
2013-04-05 14:20:00,68.98,69.07,68.94,69.05,47600.0,52.5232,52.5918,52.4928,52.5765,47600.0
2013-04-05 14:30:00,69.04,69.21,69.03,69.19,65500.0,52.5689,52.6984,52.5613,52.6831,65500.0
2013-04-05 14:40:00,69.18,69.19,69.09,69.16,70400.0,52.6755,52.6831,52.607,52.6603,70400.0
2013-04-05 14:50:00,69.17,69.23,69.13,69.21,46600.0,52.6679,52.7136,52.6374,52.6984,46600.0
2013-04-05 15:00:00,69.21,69.22,69.14,69.17,75000.0,52.6984,52.706,52.6451,52.6679,75000.0
2013-04-05 15:10:00,69.18,69.25,69.16,69.22,81200.0,52.6755,52.7288,52.6603,52.706,81200.0
2013-04-05 15:20:00,69.22,69.26,69.17,69.25,66600.0,52.706,52.7364,52.6679,52.7288,66600.0
2013-04-05 15:30:00,69.25,69.39,69.24,69.36,148300.0,52.7288,52.8354,52.7212,52.8126,148300.0
2013-04-05 15:40:00,69.37,69.56,69.36,69.55,181000.0,52.8202,52.9649,52.8126,52.9572,181000.0
2013-04-05 15:50:00,69.54,69.64,69.48,69.56,309100.0,52.9496,53.0258,52.9039,52.9649,309100.0
2013-04-08 09:30:00,69.55,69.56,69.3,69.32,71200.0,52.9572,52.9649,52.7669,52.7821,71200.0
2013-04-08 09:40:00,69.31,69.31,69.01,69.05,39400.0,52.7745,52.7745,52.5461,52.5765,39400.0
2013-04-08 09:50:00,69.02,69.04,68.67,68.88,50700.0,52.5537,52.5689,52.2872,52.4471,50700.0
2013-04-08 10:00:00,68.87,68.97,68.81,68.96,37800.0,52.4395,52.5156,52.3938,52.508,37800.0
2013-04-08 10:10:00,68.97,68.97,68.8,68.86,132200.0,52.5156,52.5156,52.3862,52.4319,132200.0
2013-04-08 10:20:00,68.86,68.96,68.81,68.86,48500.0,52.4319,52.508,52.3938,52.4319,48500.0
2013-04-08 10:30:00,68.88,68.94,68.79,68.84,72900.0,52.4471,52.4928,52.3786,52.4166,72900.0
2013-04-08 10:40:00,68.83,68.98,68.81,68.95,40500.0,52.409,52.5232,52.3938,52.5004,40500.0
2013-04-08 10:50:00,68.94,69.05,68.9,69.03,32100.0,52.4928,52.5765,52.4623,52.5613,32100.0
2013-04-08 11:00:00,69.03,69.03,68.84,68.84,34600.0,52.5613,52.5613,52.4166,52.4166,34600.0
2013-04-08 11:10:00,68.84,68.9,68.7,68.77,37700.0,52.4166,52.4623,52.31,52.3633,37700.0
2013-04-08 11:20:00,68.78,68.78,68.63,68.74,37800.0,52.3709,52.3709,52.2567,52.3405,37800.0
2013-04-08 11:30:00,68.75,68.75,68.7,68.74,29800.0,52.3481,52.3481,52.31,52.3405,29800.0
2013-04-08 11:40:00,68.74,68.75,68.7,68.73,28300.0,52.3405,52.3481,52.31,52.3329,28300.0
2013-04-08 11:50:00,68.73,68.77,68.7,68.72,35200.0,52.3329,52.3633,52.31,52.3253,35200.0
2013-04-08 12:00:00,68.71,68.73,68.7,68.71,35100.0,52.3176,52.3329,52.31,52.3176,35100.0
2013-04-08 12:10:00,68.7,68.76,68.7,68.72,24600.0,52.31,52.3557,52.31,52.3253,24600.0
2013-04-08 12:20:00,68.72,68.83,68.7,68.78,29800.0,52.3253,52.409,52.31,52.3709,29800.0
2013-04-08 12:30:00,68.77,68.82,68.76,68.77,29800.0,52.3633,52.4014,52.3557,52.3633,29800.0
2013-04-08 12:40:00,68.77,68.83,68.73,68.78,22400.0,52.3633,52.409,52.3329,52.3709,22400.0
2013-04-08 12:50:00,68.78,68.78,68.7,68.7,20000.0,52.3709,52.3709,52.31,52.31,20000.0
2013-04-08 13:00:00,68.71,68.72,68.7,68.7,55400.0,52.3176,52.3253,52.31,52.31,55400.0
2013-04-08 13:10:00,68.7,68.77,68.7,68.72,29900.0,52.31,52.3633,52.31,52.3253,29900.0
2013-04-08 13:20:00,68.72,68.74,68.7,68.73,36400.0,52.3253,52.3405,52.31,52.3329,36400.0
2013-04-08 13:30:00,68.74,68.78,68.73,68.73,22200.0,52.3405,52.3709,52.3329,52.3329,22200.0
2013-04-08 13:40:00,68.73,68.98,68.73,68.96,32300.0,52.3329,52.5232,52.3329,52.508,32300.0
2013-04-08 13:50:00,68.96,69.03,68.91,69.01,30400.0,52.508,52.5613,52.4699,52.5461,30400.0
2013-04-08 14:00:00,69.01,69.01,68.94,68.98,26800.0,52.5461,52.5461,52.4928,52.5232,26800.0
2013-04-08 14:10:00,68.98,68.99,68.92,68.97,25400.0,52.5232,52.5308,52.4775,52.5156,25400.0
2013-04-08 14:20:00,68.97,69.06,68.95,69.04,29100.0,52.5156,52.5841,52.5004,52.5689,29100.0
2013-04-08 14:30:00,69.04,69.05,68.98,69.0,29600.0,52.5689,52.5765,52.5232,52.5385,29600.0
2013-04-08 14:40:00,69.0,69.18,68.99,69.17,48900.0,52.5385,52.6755,52.5308,52.6679,48900.0
2013-04-08 14:50:00,69.17,69.2,69.14,69.16,82700.0,52.6679,52.6907,52.6451,52.6603,82700.0
2013-04-08 15:00:00,69.16,69.17,68.97,68.98,55700.0,52.6603,52.6679,52.5156,52.5232,55700.0
2013-04-08 15:10:00,68.97,69.14,68.96,69.02,48400.0,52.5156,52.6451,52.508,52.5537,48400.0
2013-04-08 15:20:00,69.03,69.1,68.98,69.0,71200.0,52.5613,52.6146,52.5232,52.5385,71200.0
2013-04-08 15:30:00,69.0,69.0,68.95,68.95,66500.0,52.5385,52.5385,52.5004,52.5004,66500.0
2013-04-08 15:40:00,68.96,69.0,68.94,68.97,75000.0,52.508,52.5385,52.4928,52.5156,75000.0
2013-04-08 15:50:00,68.97,69.09,68.97,69.08,108200.0,52.5156,52.607,52.5156,52.5994,108200.0
2013-04-09 09:30:00,69.37,69.68,69.34,69.47,55900.0,52.8202,53.0562,52.7973,52.8963,55900.0
2013-04-09 09:40:00,69.49,69.55,69.13,69.17,44400.0,52.9116,52.9572,52.6374,52.6679,44400.0
2013-04-09 09:50:00,69.15,69.16,68.81,68.81,29700.0,52.6527,52.6603,52.3938,52.3938,29700.0
2013-04-09 10:00:00,68.82,68.91,68.79,68.88,32500.0,52.4014,52.4699,52.3786,52.4471,32500.0
2013-04-09 10:10:00,68.88,68.93,68.82,68.89,24100.0,52.4471,52.4852,52.4014,52.4547,24100.0
2013-04-09 10:20:00,68.9,69.1,68.89,69.07,32800.0,52.4623,52.6146,52.4547,52.5918,32800.0
2013-04-09 10:30:00,69.07,69.2,69.07,69.13,26300.0,52.5918,52.6907,52.5918,52.6374,26300.0
2013-04-09 10:40:00,69.13,69.21,69.06,69.19,22300.0,52.6374,52.6984,52.5841,52.6831,22300.0
2013-04-09 10:50:00,69.2,69.22,68.98,69.03,39600.0,52.6907,52.706,52.5232,52.5613,39600.0
2013-04-09 11:00:00,69.05,69.16,69.03,69.13,22100.0,52.5765,52.6603,52.5613,52.6374,22100.0
2013-04-09 11:10:00,69.15,69.22,69.1,69.11,42500.0,52.6527,52.706,52.6146,52.6222,42500.0
2013-04-09 11:20:00,69.11,69.15,69.03,69.05,28800.0,52.6222,52.6527,52.5613,52.5765,28800.0
2013-04-09 11:30:00,69.05,69.14,69.05,69.11,19400.0,52.5765,52.6451,52.5765,52.6222,19400.0
2013-04-09 11:40:00,69.11,69.19,69.11,69.15,20900.0,52.6222,52.6831,52.6222,52.6527,20900.0
2013-04-09 11:50:00,69.14,69.3,69.14,69.28,17300.0,52.6451,52.7669,52.6451,52.7517,17300.0
2013-04-09 12:00:00,69.29,69.29,69.21,69.23,16800.0,52.7593,52.7593,52.6984,52.7136,16800.0
2013-04-09 12:10:00,69.25,69.3,69.22,69.3,26900.0,52.7288,52.7669,52.706,52.7669,26900.0
2013-04-09 12:20:00,69.3,69.36,69.28,69.34,19200.0,52.7669,52.8126,52.7517,52.7973,19200.0
2013-04-09 12:30:00,69.34,69.44,69.31,69.33,26200.0,52.7973,52.8735,52.7745,52.7897,26200.0
2013-04-09 12:40:00,69.34,69.37,69.31,69.31,9900.0,52.7973,52.8202,52.7745,52.7745,9900.0
2013-04-09 12:50:00,69.31,69.34,69.3,69.32,10800.0,52.7745,52.7973,52.7669,52.7821,10800.0
2013-04-09 13:00:00,69.32,69.37,69.24,69.26,18600.0,52.7821,52.8202,52.7212,52.7364,18600.0
2013-04-09 13:10:00,69.26,69.33,69.22,69.3,12900.0,52.7364,52.7897,52.706,52.7669,12900.0
2013-04-09 13:20:00,69.29,69.29,69.21,69.27,30500.0,52.7593,52.7593,52.6984,52.744,30500.0
2013-04-09 13:30:00,69.28,69.36,69.28,69.34,13200.0,52.7517,52.8126,52.7517,52.7973,13200.0
2013-04-09 13:40:00,69.37,69.47,69.2,69.25,76500.0,52.8202,52.8963,52.6907,52.7288,76500.0
2013-04-09 13:50:00,69.25,69.27,69.17,69.2,34800.0,52.7288,52.744,52.6679,52.6907,34800.0
2013-04-09 14:00:00,69.18,69.23,69.17,69.2,87300.0,52.6755,52.7136,52.6679,52.6907,87300.0
2013-04-09 14:10:00,69.2,69.29,69.17,69.27,59900.0,52.6907,52.7593,52.6679,52.744,59900.0
2013-04-09 14:20:00,69.27,69.38,69.25,69.35,33100.0,52.744,52.8278,52.7288,52.805,33100.0
2013-04-09 14:30:00,69.34,69.41,69.25,69.26,33600.0,52.7973,52.8506,52.7288,52.7364,33600.0
2013-04-09 14:40:00,69.27,69.39,69.27,69.38,25300.0,52.744,52.8354,52.744,52.8278,25300.0
2013-04-09 14:50:00,69.38,69.42,69.34,69.4,16700.0,52.8278,52.8583,52.7973,52.843,16700.0
2013-04-09 15:00:00,69.41,69.51,69.4,69.46,30900.0,52.8506,52.9268,52.843,52.8887,30900.0
2013-04-09 15:10:00,69.45,69.48,69.39,69.44,33300.0,52.8811,52.9039,52.8354,52.8735,33300.0
2013-04-09 15:20:00,69.45,69.46,69.38,69.39,22700.0,52.8811,52.8887,52.8278,52.8354,22700.0
2013-04-09 15:30:00,69.4,69.47,69.34,69.37,35700.0,52.843,52.8963,52.7973,52.8202,35700.0
2013-04-09 15:40:00,69.37,69.43,69.27,69.31,62200.0,52.8202,52.8659,52.744,52.7745,62200.0
2013-04-09 15:50:00,69.32,69.4,69.29,69.33,140100.0,52.7821,52.843,52.7593,52.7897,140100.0
2013-04-10 09:30:00,68.85,68.99,68.74,68.99,79200.0,52.8469,52.9544,52.7625,52.9544,79200.0
2013-04-10 09:40:00,69.03,69.12,68.92,69.09,21000.0,52.9851,53.0541,52.9006,53.0311,21000.0
2013-04-10 09:50:00,69.1,69.12,69.04,69.07,21600.0,53.0388,53.0541,52.9927,53.0158,21600.0
2013-04-10 10:00:00,69.05,69.16,69.04,69.13,46900.0,53.0004,53.0848,52.9927,53.0618,46900.0
2013-04-10 10:10:00,69.14,69.15,68.99,69.04,55800.0,53.0695,53.0772,52.9544,52.9927,55800.0
2013-04-10 10:20:00,69.04,69.2,68.99,69.16,105800.0,52.9927,53.1155,52.9544,53.0848,105800.0
2013-04-10 10:30:00,69.18,69.23,69.15,69.18,29500.0,53.1002,53.1386,53.0772,53.1002,29500.0
2013-04-10 10:40:00,69.18,69.29,69.17,69.26,45100.0,53.1002,53.1846,53.0925,53.1616,45100.0
2013-04-10 10:50:00,69.28,69.36,69.27,69.33,32600.0,53.177,53.2384,53.1693,53.2153,32600.0
2013-04-10 11:00:00,69.35,69.46,69.33,69.4,60800.0,53.2307,53.3151,53.2153,53.2691,60800.0
2013-04-10 11:10:00,69.41,69.44,69.33,69.35,43200.0,53.2767,53.2998,53.2153,53.2307,43200.0
2013-04-10 11:20:00,69.34,69.35,69.3,69.32,25600.0,53.223,53.2307,53.1923,53.2077,25600.0
2013-04-10 11:30:00,69.33,69.44,69.33,69.35,39500.0,53.2153,53.2998,53.2153,53.2307,39500.0
2013-04-10 11:40:00,69.35,69.42,69.35,69.39,19100.0,53.2307,53.2844,53.2307,53.2614,19100.0
2013-04-10 11:50:00,69.39,69.41,69.29,69.32,22300.0,53.2614,53.2767,53.1846,53.2077,22300.0
2013-04-10 12:00:00,69.31,69.34,69.29,69.31,31100.0,53.2,53.223,53.1846,53.2,31100.0
2013-04-10 12:10:00,69.32,69.37,69.27,69.36,41700.0,53.2077,53.246,53.1693,53.2384,41700.0
2013-04-10 12:20:00,69.35,69.38,69.31,69.33,12000.0,53.2307,53.2537,53.2,53.2153,12000.0
2013-04-10 12:30:00,69.33,69.54,69.32,69.54,55500.0,53.2153,53.3765,53.2077,53.3765,55500.0
2013-04-10 12:40:00,69.54,69.62,69.52,69.6,26200.0,53.3765,53.4379,53.3612,53.4226,26200.0
2013-04-10 12:50:00,69.6,69.62,69.57,69.59,22200.0,53.4226,53.4379,53.3995,53.4149,22200.0
2013-04-10 13:00:00,69.6,69.64,69.59,69.63,18300.0,53.4226,53.4533,53.4149,53.4456,18300.0
2013-04-10 13:10:00,69.63,69.71,69.62,69.7,30100.0,53.4456,53.507,53.4379,53.4993,30100.0
2013-04-10 13:20:00,69.69,69.7,69.66,69.7,22700.0,53.4917,53.4993,53.4686,53.4993,22700.0
2013-04-10 13:30:00,69.69,69.7,69.59,69.66,33300.0,53.4917,53.4993,53.4149,53.4686,33300.0
2013-04-10 13:40:00,69.67,69.69,69.57,69.57,28400.0,53.4763,53.4917,53.3995,53.3995,28400.0
2013-04-10 13:50:00,69.57,69.57,69.46,69.51,43100.0,53.3995,53.3995,53.3151,53.3535,43100.0
2013-04-10 14:00:00,69.52,69.58,69.49,69.57,26400.0,53.3612,53.4072,53.3381,53.3995,26400.0
2013-04-10 14:10:00,69.58,69.66,69.58,69.64,19300.0,53.4072,53.4686,53.4072,53.4533,19300.0
2013-04-10 14:20:00,69.64,69.67,69.47,69.5,38700.0,53.4533,53.4763,53.3228,53.3458,38700.0
2013-04-10 14:30:00,69.5,69.52,69.46,69.51,20800.0,53.3458,53.3612,53.3151,53.3535,20800.0
2013-04-10 14:40:00,69.5,69.55,69.48,69.54,21000.0,53.3458,53.3842,53.3305,53.3765,21000.0
2013-04-10 14:50:00,69.55,69.57,69.53,69.55,24100.0,53.3842,53.3995,53.3688,53.3842,24100.0
2013-04-10 15:00:00,69.56,69.56,69.49,69.53,35000.0,53.3919,53.3919,53.3381,53.3688,35000.0
2013-04-10 15:10:00,69.52,69.52,69.38,69.39,83000.0,53.3612,53.3612,53.2537,53.2614,83000.0
2013-04-10 15:20:00,69.38,69.5,69.38,69.48,45900.0,53.2537,53.3458,53.2537,53.3305,45900.0
2013-04-10 15:30:00,69.48,69.52,69.44,69.47,55200.0,53.3305,53.3612,53.2998,53.3228,55200.0
2013-04-10 15:40:00,69.47,69.53,69.47,69.48,98000.0,53.3228,53.3688,53.3228,53.3305,98000.0
2013-04-10 15:50:00,69.47,69.48,69.4,69.45,169300.0,53.3228,53.3305,53.2691,53.3074,169300.0
2013-04-11 09:30:00,69.7,69.99,69.6,69.85,53800.0,53.4993,53.7219,53.4226,53.6145,53800.0
2013-04-11 09:40:00,69.8,69.94,69.67,69.94,42700.0,53.5761,53.6835,53.4763,53.6835,42700.0
2013-04-11 09:50:00,69.94,70.13,69.93,70.13,57000.0,53.6835,53.8294,53.6759,53.8294,57000.0
2013-04-11 10:00:00,70.13,70.23,70.08,70.13,31500.0,53.8294,53.9061,53.791,53.8294,31500.0
2013-04-11 10:10:00,70.13,70.13,69.98,70.06,37200.0,53.8294,53.8294,53.7142,53.7757,37200.0
2013-04-11 10:20:00,70.05,70.2,70.03,70.16,32000.0,53.768,53.8831,53.7526,53.8524,32000.0
2013-04-11 10:30:00,70.16,70.19,70.02,70.04,46400.0,53.8524,53.8754,53.745,53.7603,46400.0
2013-04-11 10:40:00,70.04,70.17,70.02,70.17,41200.0,53.7603,53.8601,53.745,53.8601,41200.0
2013-04-11 10:50:00,70.16,70.36,70.13,70.34,43100.0,53.8524,54.0059,53.8294,53.9906,43100.0
2013-04-11 11:00:00,70.34,70.34,70.2,70.21,48500.0,53.9906,53.9906,53.8831,53.8908,48500.0
2013-04-11 11:10:00,70.21,70.28,70.16,70.26,23100.0,53.8908,53.9445,53.8524,53.9292,23100.0
2013-04-11 11:20:00,70.3,70.32,70.25,70.31,35800.0,53.9599,53.9752,53.9215,53.9675,35800.0
2013-04-11 11:30:00,70.32,70.43,70.31,70.38,32400.0,53.9752,54.0597,53.9675,54.0213,32400.0
2013-04-11 11:40:00,70.4,70.44,70.32,70.39,75100.0,54.0366,54.0673,53.9752,54.029,75100.0
2013-04-11 11:50:00,70.38,70.48,70.38,70.43,34400.0,54.0213,54.098,54.0213,54.0597,34400.0
2013-04-11 12:00:00,70.42,70.61,70.41,70.61,74000.0,54.052,54.1978,54.0443,54.1978,74000.0
2013-04-11 12:10:00,70.6,70.6,70.46,70.48,36600.0,54.1901,54.1901,54.0827,54.098,36600.0
2013-04-11 12:20:00,70.48,70.52,70.46,70.46,32100.0,54.098,54.1287,54.0827,54.0827,32100.0
2013-04-11 12:30:00,70.46,70.55,70.46,70.51,49000.0,54.0827,54.1518,54.0827,54.1211,49000.0
2013-04-11 12:40:00,70.52,70.57,70.47,70.49,26300.0,54.1287,54.1671,54.0904,54.1057,26300.0
2013-04-11 12:50:00,70.49,70.65,70.49,70.65,32100.0,54.1057,54.2285,54.1057,54.2285,32100.0
2013-04-11 13:00:00,70.65,70.69,70.64,70.68,24800.0,54.2285,54.2592,54.2208,54.2515,24800.0
2013-04-11 13:10:00,70.68,70.75,70.66,70.72,34000.0,54.2515,54.3053,54.2362,54.2822,34000.0
2013-04-11 13:20:00,70.73,70.82,70.72,70.75,101200.0,54.2899,54.359,54.2822,54.3053,101200.0
2013-04-11 13:30:00,70.73,70.84,70.72,70.79,33800.0,54.2899,54.3744,54.2822,54.336,33800.0
2013-04-11 13:40:00,70.77,70.78,70.52,70.54,56600.0,54.3206,54.3283,54.1287,54.1441,56600.0
2013-04-11 13:50:00,70.53,70.65,70.52,70.61,45600.0,54.1364,54.2285,54.1287,54.1978,45600.0
2013-04-11 14:00:00,70.61,70.66,70.55,70.63,33300.0,54.1978,54.2362,54.1518,54.2132,33300.0
2013-04-11 14:10:00,70.63,70.72,70.61,70.69,39700.0,54.2132,54.2822,54.1978,54.2592,39700.0
2013-04-11 14:20:00,70.7,70.81,70.67,70.8,41600.0,54.2669,54.3513,54.2439,54.3437,41600.0
2013-04-11 14:30:00,70.8,70.91,70.78,70.91,54900.0,54.3437,54.4281,54.3283,54.4281,54900.0
2013-04-11 14:40:00,70.92,71.03,70.89,70.99,86700.0,54.4358,54.5202,54.4127,54.4895,86700.0
2013-04-11 14:50:00,70.98,71.06,70.89,70.92,83100.0,54.4818,54.5432,54.4127,54.4358,83100.0
2013-04-11 15:00:00,70.91,71.03,70.84,70.93,61500.0,54.4281,54.5202,54.3744,54.4434,61500.0
2013-04-11 15:10:00,70.93,71.13,70.89,71.08,87500.0,54.4434,54.5969,54.4127,54.5586,87500.0
2013-04-11 15:20:00,71.08,71.13,71.02,71.12,86000.0,54.5586,54.5969,54.5125,54.5893,86000.0
2013-04-11 15:30:00,71.1,71.22,71.08,71.2,131700.0,54.5739,54.666,54.5586,54.6507,131700.0
2013-04-11 15:40:00,71.18,71.32,71.07,71.31,198100.0,54.6353,54.7428,54.5509,54.7351,198100.0
2013-04-11 15:50:00,71.3,71.38,71.19,71.33,433300.0,54.7274,54.7888,54.643,54.7505,433300.0
2013-04-12 09:30:00,70.78,70.91,70.12,70.32,214300.0,54.3283,54.4281,53.8217,53.9752,214300.0
2013-04-12 09:40:00,70.34,70.34,70.1,70.25,77000.0,53.9906,53.9906,53.8064,53.9215,77000.0
2013-04-12 09:50:00,70.24,70.25,69.99,70.03,104800.0,53.9138,53.9215,53.7219,53.7526,104800.0
2013-04-12 10:00:00,70.0,70.17,70.0,70.06,49500.0,53.7296,53.8601,53.7296,53.7757,49500.0
2013-04-12 10:10:00,70.07,70.31,70.07,70.23,44200.0,53.7833,53.9675,53.7833,53.9061,44200.0
2013-04-12 10:20:00,70.24,70.33,70.2,70.3,46100.0,53.9138,53.9829,53.8831,53.9599,46100.0
2013-04-12 10:30:00,70.3,70.31,70.18,70.25,47400.0,53.9599,53.9675,53.8678,53.9215,47400.0
2013-04-12 10:40:00,70.24,70.26,70.05,70.11,47300.0,53.9138,53.9292,53.768,53.814,47300.0
2013-04-12 10:50:00,70.13,70.28,70.13,70.24,54500.0,53.8294,53.9445,53.8294,53.9138,54500.0
2013-04-12 11:00:00,70.24,70.24,70.08,70.11,42200.0,53.9138,53.9138,53.791,53.814,42200.0
2013-04-12 11:10:00,70.08,70.22,70.08,70.2,34600.0,53.791,53.8985,53.791,53.8831,34600.0
2013-04-12 11:20:00,70.21,70.22,70.1,70.21,35000.0,53.8908,53.8985,53.8064,53.8908,35000.0
2013-04-12 11:30:00,70.21,70.37,70.19,70.29,30500.0,53.8908,54.0136,53.8754,53.9522,30500.0
2013-04-12 11:40:00,70.28,70.42,70.28,70.38,31800.0,53.9445,54.052,53.9445,54.0213,31800.0
2013-04-12 11:50:00,70.37,70.71,70.36,70.69,36600.0,54.0136,54.2746,54.0059,54.2592,36600.0
2013-04-12 12:00:00,70.7,70.7,70.43,70.44,36300.0,54.2669,54.2669,54.0597,54.0673,36300.0
2013-04-12 12:10:00,70.45,70.45,70.24,70.26,25200.0,54.075,54.075,53.9138,53.9292,25200.0
2013-04-12 12:20:00,70.25,70.27,70.17,70.2,21100.0,53.9215,53.9368,53.8601,53.8831,21100.0
2013-04-12 12:30:00,70.21,70.29,70.2,70.29,24300.0,53.8908,53.9522,53.8831,53.9522,24300.0
2013-04-12 12:40:00,70.28,70.5,70.28,70.43,33800.0,53.9445,54.1134,53.9445,54.0597,33800.0
2013-04-12 12:50:00,70.45,70.51,70.4,70.43,27200.0,54.075,54.1211,54.0366,54.0597,27200.0
2013-04-12 13:00:00,70.43,70.88,70.43,70.84,66600.0,54.0597,54.4051,54.0597,54.3744,66600.0
2013-04-12 13:10:00,70.82,70.83,70.58,70.61,23600.0,54.359,54.3667,54.1748,54.1978,23600.0
2013-04-12 13:20:00,70.6,70.6,70.48,70.55,25200.0,54.1901,54.1901,54.098,54.1518,25200.0
2013-04-12 13:30:00,70.55,70.58,70.46,70.53,37200.0,54.1518,54.1748,54.0827,54.1364,37200.0
2013-04-12 13:40:00,70.53,70.66,70.5,70.56,28100.0,54.1364,54.2362,54.1134,54.1594,28100.0
2013-04-12 13:50:00,70.59,70.59,70.46,70.54,40200.0,54.1825,54.1825,54.0827,54.1441,40200.0
2013-04-12 14:00:00,70.53,70.59,70.46,70.53,33400.0,54.1364,54.1825,54.0827,54.1364,33400.0
2013-04-12 14:10:00,70.55,70.63,70.54,70.59,28100.0,54.1518,54.2132,54.1441,54.1825,28100.0
2013-04-12 14:20:00,70.59,70.6,70.48,70.52,40700.0,54.1825,54.1901,54.098,54.1287,40700.0
2013-04-12 14:30:00,70.49,70.49,70.42,70.45,41400.0,54.1057,54.1057,54.052,54.075,41400.0
2013-04-12 14:40:00,70.44,70.49,70.44,70.47,33100.0,54.0673,54.1057,54.0673,54.0904,33100.0
2013-04-12 14:50:00,70.47,70.6,70.46,70.55,53100.0,54.0904,54.1901,54.0827,54.1518,53100.0
2013-04-12 15:00:00,70.55,70.63,70.53,70.54,49200.0,54.1518,54.2132,54.1364,54.1441,49200.0
2013-04-12 15:10:00,70.55,70.74,70.53,70.71,55500.0,54.1518,54.2976,54.1364,54.2746,55500.0
2013-04-12 15:20:00,70.7,70.71,70.55,70.62,57000.0,54.2669,54.2746,54.1518,54.2055,57000.0
2013-04-12 15:30:00,70.63,70.63,70.52,70.52,78800.0,54.2132,54.2132,54.1287,54.1287,78800.0
2013-04-12 15:40:00,70.52,70.68,70.5,70.68,136900.0,54.1287,54.2515,54.1134,54.2515,136900.0
2013-04-12 15:50:00,70.68,70.68,70.47,70.6,387900.0,54.2515,54.2515,54.0904,54.1901,387900.0
2013-04-15 09:30:00,69.85,70.0,69.5,69.54,123500.0,53.6145,53.7296,53.3458,53.3765,123500.0
2013-04-15 09:40:00,69.55,69.6,69.07,69.11,60200.0,53.3842,53.4226,53.0158,53.0465,60200.0
2013-04-15 09:50:00,69.15,69.17,69.0,69.11,46300.0,53.0772,53.0925,52.962,53.0465,46300.0
2013-04-15 10:00:00,69.12,69.16,68.91,69.01,81800.0,53.0541,53.0848,52.893,52.9697,81800.0
2013-04-15 10:10:00,69.02,69.38,68.97,69.27,47000.0,52.9774,53.2537,52.939,53.1693,47000.0
2013-04-15 10:20:00,69.25,69.27,69.05,69.11,47500.0,53.1539,53.1693,53.0004,53.0465,47500.0
2013-04-15 10:30:00,69.09,69.15,68.97,69.07,39600.0,53.0311,53.0772,52.939,53.0158,39600.0
2013-04-15 10:40:00,69.07,69.08,68.99,69.02,27400.0,53.0158,53.0234,52.9544,52.9774,27400.0
2013-04-15 10:50:00,69.01,69.08,68.98,69.05,49900.0,52.9697,53.0234,52.9467,53.0004,49900.0
2013-04-15 11:00:00,69.07,69.11,69.02,69.04,25600.0,53.0158,53.0465,52.9774,52.9927,25600.0
2013-04-15 11:10:00,69.03,69.07,68.99,69.02,22900.0,52.9851,53.0158,52.9544,52.9774,22900.0
2013-04-15 11:20:00,69.01,69.1,68.99,69.06,17900.0,52.9697,53.0388,52.9544,53.0081,17900.0
2013-04-15 11:30:00,69.05,69.21,69.01,69.21,18600.0,53.0004,53.1232,52.9697,53.1232,18600.0
2013-04-15 11:40:00,69.23,69.27,69.02,69.02,14300.0,53.1386,53.1693,52.9774,52.9774,14300.0
2013-04-15 11:50:00,69.02,69.04,68.97,69.01,42400.0,52.9774,52.9927,52.939,52.9697,42400.0
2013-04-15 12:00:00,69.02,69.02,68.95,68.97,47600.0,52.9774,52.9774,52.9237,52.939,47600.0
2013-04-15 12:10:00,68.97,69.05,68.97,69.05,17600.0,52.939,53.0004,52.939,53.0004,17600.0
2013-04-15 12:20:00,69.04,69.09,69.0,69.08,22200.0,52.9927,53.0311,52.962,53.0234,22200.0
2013-04-15 12:30:00,69.08,69.09,68.94,68.96,26500.0,53.0234,53.0311,52.916,52.9313,26500.0
2013-04-15 12:40:00,68.96,68.98,68.82,68.86,31500.0,52.9313,52.9467,52.8239,52.8546,31500.0
2013-04-15 12:50:00,68.86,68.86,68.59,68.79,38300.0,52.8546,52.8546,52.6473,52.8008,38300.0
2013-04-15 13:00:00,68.8,68.81,68.67,68.7,27200.0,52.8085,52.8162,52.7087,52.7318,27200.0
2013-04-15 13:10:00,68.71,68.72,68.5,68.54,27400.0,52.7394,52.7471,52.5783,52.609,27400.0
2013-04-15 13:20:00,68.54,68.57,68.48,68.54,17100.0,52.609,52.632,52.5629,52.609,17100.0
2013-04-15 13:30:00,68.53,68.58,68.52,68.58,12900.0,52.6013,52.6397,52.5936,52.6397,12900.0
2013-04-15 13:40:00,68.59,68.59,68.4,68.45,33800.0,52.6473,52.6473,52.5015,52.5399,33800.0
2013-04-15 13:50:00,68.43,68.44,68.3,68.33,19600.0,52.5245,52.5322,52.4247,52.4478,19600.0
2013-04-15 14:00:00,68.32,68.35,68.16,68.2,29500.0,52.4401,52.4631,52.3173,52.348,29500.0
2013-04-15 14:10:00,68.21,68.22,68.12,68.17,22900.0,52.3557,52.3633,52.2866,52.325,22900.0
2013-04-15 14:20:00,68.16,68.25,68.14,68.18,39400.0,52.3173,52.3864,52.3019,52.3326,39400.0
2013-04-15 14:30:00,68.18,68.33,68.17,68.31,36800.0,52.3326,52.4478,52.325,52.4324,36800.0
2013-04-15 14:40:00,68.32,68.64,68.32,68.59,50800.0,52.4401,52.6857,52.4401,52.6473,50800.0
2013-04-15 14:50:00,68.58,68.64,68.23,68.28,87900.0,52.6397,52.6857,52.371,52.4094,87900.0
2013-04-15 15:00:00,68.28,68.51,68.25,68.36,81100.0,52.4094,52.5859,52.3864,52.4708,81100.0
2013-04-15 15:10:00,68.37,68.67,68.29,68.64,57700.0,52.4785,52.7087,52.4171,52.6857,57700.0
2013-04-15 15:20:00,68.61,68.61,68.32,68.34,58300.0,52.6627,52.6627,52.4401,52.4554,58300.0
2013-04-15 15:30:00,68.34,68.37,68.1,68.17,81600.0,52.4554,52.4785,52.2712,52.325,81600.0
2013-04-15 15:40:00,68.18,68.37,68.18,68.3,126400.0,52.3326,52.4785,52.3326,52.4247,126400.0
2013-04-15 15:50:00,68.3,68.46,68.19,68.19,266800.0,52.4247,52.5475,52.3403,52.3403,266800.0
2013-04-16 09:30:00,68.55,68.59,68.31,68.57,120300.0,52.6166,52.6473,52.4324,52.632,120300.0
2013-04-16 09:40:00,68.56,68.84,68.49,68.5,54900.0,52.6243,52.8392,52.5706,52.5783,54900.0
2013-04-16 09:50:00,68.5,68.52,68.41,68.45,63700.0,52.5783,52.5936,52.5092,52.5399,63700.0
2013-04-16 10:00:00,68.43,68.5,68.39,68.47,67500.0,52.5245,52.5783,52.4938,52.5552,67500.0
2013-04-16 10:10:00,68.47,68.52,68.36,68.36,35800.0,52.5552,52.5936,52.4708,52.4708,35800.0
2013-04-16 10:20:00,68.37,68.37,68.19,68.19,42800.0,52.4785,52.4785,52.3403,52.3403,42800.0
2013-04-16 10:30:00,68.2,68.22,68.02,68.04,33700.0,52.348,52.3633,52.2098,52.2252,33700.0
2013-04-16 10:40:00,68.02,68.06,67.99,68.06,24100.0,52.2098,52.2405,52.1868,52.2405,24100.0
2013-04-16 10:50:00,68.06,68.09,67.97,68.0,27600.0,52.2405,52.2635,52.1714,52.1945,27600.0
2013-04-16 11:00:00,68.0,68.1,67.98,68.09,25200.0,52.1945,52.2712,52.1791,52.2635,25200.0
2013-04-16 11:10:00,68.11,68.18,68.06,68.1,23000.0,52.2789,52.3326,52.2405,52.2712,23000.0
2013-04-16 11:20:00,68.12,68.14,68.05,68.1,19500.0,52.2866,52.3019,52.2328,52.2712,19500.0
2013-04-16 11:30:00,68.1,68.17,68.07,68.11,26700.0,52.2712,52.325,52.2482,52.2789,26700.0
2013-04-16 11:40:00,68.11,68.16,68.03,68.13,16600.0,52.2789,52.3173,52.2175,52.2943,16600.0
2013-04-16 11:50:00,68.12,68.24,68.1,68.2,15600.0,52.2866,52.3787,52.2712,52.348,15600.0
2013-04-16 12:00:00,68.21,68.24,68.13,68.16,27700.0,52.3557,52.3787,52.2943,52.3173,27700.0
2013-04-16 12:10:00,68.17,68.17,68.08,68.09,20400.0,52.325,52.325,52.2559,52.2635,20400.0
2013-04-16 12:20:00,68.08,68.09,67.99,68.01,20600.0,52.2559,52.2635,52.1868,52.2021,20600.0
2013-04-16 12:30:00,68.01,68.11,68.0,68.0,21900.0,52.2021,52.2789,52.1945,52.1945,21900.0
2013-04-16 12:40:00,68.0,68.02,67.98,68.02,33600.0,52.1945,52.2098,52.1791,52.2098,33600.0
2013-04-16 12:50:00,68.02,68.17,67.98,68.15,18700.0,52.2098,52.325,52.1791,52.3096,18700.0
2013-04-16 13:00:00,68.14,68.18,68.09,68.12,29000.0,52.3019,52.3326,52.2635,52.2866,29000.0
2013-04-16 13:10:00,68.11,68.12,68.03,68.03,15600.0,52.2789,52.2866,52.2175,52.2175,15600.0
2013-04-16 13:20:00,68.03,68.08,67.99,68.03,27500.0,52.2175,52.2559,52.1868,52.2175,27500.0
2013-04-16 13:30:00,68.02,68.06,67.99,68.01,23100.0,52.2098,52.2405,52.1868,52.2021,23100.0
2013-04-16 13:40:00,68.0,68.04,67.98,68.03,30500.0,52.1945,52.2252,52.1791,52.2175,30500.0
2013-04-16 13:50:00,68.03,68.06,67.98,68.04,33500.0,52.2175,52.2405,52.1791,52.2252,33500.0
2013-04-16 14:00:00,68.05,68.13,68.05,68.12,26600.0,52.2328,52.2943,52.2328,52.2866,26600.0
2013-04-16 14:10:00,68.14,68.14,68.07,68.08,46100.0,52.3019,52.3019,52.2482,52.2559,46100.0
2013-04-16 14:20:00,68.08,68.08,67.99,68.02,39300.0,52.2559,52.2559,52.1868,52.2098,39300.0
2013-04-16 14:30:00,68.02,68.03,67.98,68.03,56600.0,52.2098,52.2175,52.1791,52.2175,56600.0
2013-04-16 14:40:00,68.03,68.07,68.0,68.05,38800.0,52.2175,52.2482,52.1945,52.2328,38800.0
2013-04-16 14:50:00,68.05,68.06,67.97,67.99,62400.0,52.2328,52.2405,52.1714,52.1868,62400.0
2013-04-16 15:00:00,68.0,68.09,67.98,68.06,47200.0,52.1945,52.2635,52.1791,52.2405,47200.0
2013-04-16 15:10:00,68.06,68.11,68.01,68.06,55800.0,52.2405,52.2789,52.2021,52.2405,55800.0
2013-04-16 15:20:00,68.06,68.15,68.05,68.12,53300.0,52.2405,52.3096,52.2328,52.2866,53300.0
2013-04-16 15:30:00,68.12,68.19,68.1,68.17,57500.0,52.2866,52.3403,52.2712,52.325,57500.0
2013-04-16 15:40:00,68.18,68.29,68.18,68.28,117400.0,52.3326,52.4171,52.3326,52.4094,117400.0
2013-04-16 15:50:00,68.27,68.41,68.23,68.39,140500.0,52.4017,52.5092,52.371,52.4938,140500.0
2013-04-17 09:30:00,67.74,67.97,67.49,67.5,214900.0,51.9949,52.1714,51.803,51.8107,214900.0
2013-04-17 09:40:00,67.47,67.5,67.05,67.26,163000.0,51.7877,51.8107,51.4653,51.6265,163000.0
2013-04-17 09:50:00,67.26,67.26,67.01,67.03,94200.0,51.6265,51.6265,51.4346,51.4499,94200.0
2013-04-17 10:00:00,67.02,67.12,66.71,66.75,108800.0,51.4423,51.519,51.2043,51.235,108800.0
2013-04-17 10:10:00,66.78,66.87,66.54,66.56,111600.0,51.258,51.3271,51.0738,51.0892,111600.0
2013-04-17 10:20:00,66.55,66.73,66.44,66.73,103300.0,51.0815,51.2197,50.9971,51.2197,103300.0
2013-04-17 10:30:00,66.72,66.73,66.41,66.41,79300.0,51.212,51.2197,50.974,50.974,79300.0
2013-04-17 10:40:00,66.44,66.66,66.3,66.31,115000.0,50.9971,51.1659,50.8896,50.8973,115000.0
2013-04-17 10:50:00,66.29,66.29,66.12,66.21,84000.0,50.8819,50.8819,50.7514,50.8205,84000.0
2013-04-17 11:00:00,66.21,66.32,66.09,66.2,78800.0,50.8205,50.905,50.7284,50.8129,78800.0
2013-04-17 11:10:00,66.2,66.23,66.0,66.01,67900.0,50.8129,50.8359,50.6593,50.667,67900.0
2013-04-17 11:20:00,66.01,66.61,66.01,66.49,123300.0,50.667,51.1276,50.667,51.0354,123300.0
2013-04-17 11:30:00,66.49,66.59,66.38,66.56,75500.0,51.0354,51.1122,50.951,51.0892,75500.0
2013-04-17 11:40:00,66.57,66.6,66.3,66.37,66600.0,51.0968,51.1199,50.8896,50.9433,66600.0
2013-04-17 11:50:00,66.37,66.4,66.25,66.38,47300.0,50.9433,50.9664,50.8512,50.951,47300.0
2013-04-17 12:00:00,66.37,66.37,66.17,66.19,42400.0,50.9433,50.9433,50.7898,50.8052,42400.0
2013-04-17 12:10:00,66.19,66.23,66.01,66.02,68600.0,50.8052,50.8359,50.667,50.6747,68600.0
2013-04-17 12:20:00,66.02,66.03,65.77,65.78,90700.0,50.6747,50.6824,50.4828,50.4905,90700.0
2013-04-17 12:30:00,65.79,66.14,65.79,66.14,70200.0,50.4981,50.7668,50.4981,50.7668,70200.0
2013-04-17 12:40:00,66.13,66.15,65.99,66.06,53600.0,50.7591,50.7745,50.6517,50.7054,53600.0
2013-04-17 12:50:00,66.06,66.36,66.0,66.35,73400.0,50.7054,50.9357,50.6593,50.928,73400.0
2013-04-17 13:00:00,66.35,66.55,66.24,66.53,116600.0,50.928,51.0815,50.8436,51.0661,116600.0
2013-04-17 13:10:00,66.53,66.53,66.24,66.25,68100.0,51.0661,51.0661,50.8436,50.8512,68100.0
2013-04-17 13:20:00,66.22,66.39,66.22,66.28,47400.0,50.8282,50.9587,50.8282,50.8743,47400.0
2013-04-17 13:30:00,66.28,66.37,66.22,66.36,34200.0,50.8743,50.9433,50.8282,50.9357,34200.0
2013-04-17 13:40:00,66.37,66.56,66.35,66.49,134400.0,50.9433,51.0892,50.928,51.0354,134400.0
2013-04-17 13:50:00,66.49,66.56,66.45,66.49,49000.0,51.0354,51.0892,51.0047,51.0354,49000.0
2013-04-17 14:00:00,66.49,66.63,66.47,66.52,40100.0,51.0354,51.1429,51.0201,51.0585,40100.0
2013-04-17 14:10:00,66.54,66.63,66.45,66.46,61700.0,51.0738,51.1429,51.0047,51.0124,61700.0
2013-04-17 14:20:00,66.46,66.55,66.43,66.5,59100.0,51.0124,51.0815,50.9894,51.0431,59100.0
2013-04-17 14:30:00,66.5,66.56,66.44,66.49,88300.0,51.0431,51.0892,50.9971,51.0354,88300.0
2013-04-17 14:40:00,66.49,66.49,66.38,66.41,88000.0,51.0354,51.0354,50.951,50.974,88000.0
2013-04-17 14:50:00,66.39,66.5,66.34,66.45,54100.0,50.9587,51.0431,50.9203,51.0047,54100.0
2013-04-17 15:00:00,66.45,66.52,66.43,66.48,89700.0,51.0047,51.0585,50.9894,51.0278,89700.0
2013-04-17 15:10:00,66.48,66.61,66.47,66.56,85900.0,51.0278,51.1276,51.0201,51.0892,85900.0
2013-04-17 15:20:00,66.56,66.58,66.48,66.5,73100.0,51.0892,51.1045,51.0278,51.0431,73100.0
2013-04-17 15:30:00,66.51,66.51,66.41,66.46,152000.0,51.0508,51.0508,50.974,51.0124,152000.0
2013-04-17 15:40:00,66.45,66.53,66.39,66.49,125000.0,51.0047,51.0661,50.9587,51.0354,125000.0
2013-04-17 15:50:00,66.49,66.51,66.42,66.42,188100.0,51.0354,51.0508,50.9817,50.9817,188100.0
2013-04-18 09:30:00,66.5,66.66,65.88,66.03,113100.0,51.0431,51.1659,50.5672,50.6824,113100.0
2013-04-18 09:40:00,66.03,66.25,66.02,66.18,37300.0,50.6824,50.8512,50.6747,50.7975,37300.0
2013-04-18 09:50:00,66.15,66.15,65.59,65.6,41000.0,50.7745,50.7745,50.3446,50.3523,41000.0
2013-04-18 10:00:00,65.6,65.61,65.37,65.6,104800.0,50.3523,50.36,50.1758,50.3523,104800.0
2013-04-18 10:10:00,65.6,65.7,65.56,65.6,91300.0,50.3523,50.4291,50.3216,50.3523,91300.0
2013-04-18 10:20:00,65.59,65.88,65.59,65.88,71800.0,50.3446,50.5672,50.3446,50.5672,71800.0
2013-04-18 10:30:00,65.89,66.02,65.65,65.67,72600.0,50.5749,50.6747,50.3907,50.406,72600.0
2013-04-18 10:40:00,65.67,65.79,65.56,65.67,110800.0,50.406,50.4981,50.3216,50.406,110800.0
2013-04-18 10:50:00,65.69,65.87,65.61,65.63,46600.0,50.4214,50.5596,50.36,50.3753,46600.0
2013-04-18 11:00:00,65.62,65.63,65.42,65.59,116900.0,50.3677,50.3753,50.2141,50.3446,116900.0
2013-04-18 11:10:00,65.59,65.67,65.55,65.64,33400.0,50.3446,50.406,50.3139,50.383,33400.0
2013-04-18 11:20:00,65.65,65.68,65.5,65.51,35300.0,50.3907,50.4137,50.2756,50.2832,35300.0
2013-04-18 11:30:00,65.51,65.62,65.5,65.52,53600.0,50.2832,50.3677,50.2756,50.2909,53600.0
2013-04-18 11:40:00,65.54,65.57,65.49,65.52,68000.0,50.3063,50.3293,50.2679,50.2909,68000.0
2013-04-18 11:50:00,65.53,65.58,65.47,65.56,101400.0,50.2986,50.337,50.2525,50.3216,101400.0
2013-04-18 12:00:00,65.54,65.57,65.4,65.46,42000.0,50.3063,50.3293,50.1988,50.2449,42000.0
2013-04-18 12:10:00,65.47,65.51,65.39,65.41,47300.0,50.2525,50.2832,50.1911,50.2065,47300.0
2013-04-18 12:20:00,65.42,65.59,65.4,65.51,32400.0,50.2141,50.3446,50.1988,50.2832,32400.0
2013-04-18 12:30:00,65.52,65.65,65.47,65.61,62300.0,50.2909,50.3907,50.2525,50.36,62300.0
2013-04-18 12:40:00,65.6,65.62,65.55,65.6,21800.0,50.3523,50.3677,50.3139,50.3523,21800.0
2013-04-18 12:50:00,65.59,65.66,65.57,65.57,23100.0,50.3446,50.3984,50.3293,50.3293,23100.0
2013-04-18 13:00:00,65.58,65.6,65.5,65.52,50500.0,50.337,50.3523,50.2756,50.2909,50500.0
2013-04-18 13:10:00,65.52,65.59,65.52,65.52,49800.0,50.2909,50.3446,50.2909,50.2909,49800.0
2013-04-18 13:20:00,65.52,65.58,65.51,65.58,54000.0,50.2909,50.337,50.2832,50.337,54000.0
2013-04-18 13:30:00,65.58,65.6,65.53,65.6,24200.0,50.337,50.3523,50.2986,50.3523,24200.0
2013-04-18 13:40:00,65.6,65.64,65.53,65.56,30500.0,50.3523,50.383,50.2986,50.3216,30500.0
2013-04-18 13:50:00,65.57,65.59,65.53,65.57,57500.0,50.3293,50.3446,50.2986,50.3293,57500.0
2013-04-18 14:00:00,65.58,65.61,65.54,65.56,44800.0,50.337,50.36,50.3063,50.3216,44800.0
2013-04-18 14:10:00,65.55,65.63,65.53,65.61,179500.0,50.3139,50.3753,50.2986,50.36,179500.0
2013-04-18 14:20:00,65.6,65.77,65.57,65.71,153500.0,50.3523,50.4828,50.3293,50.4367,153500.0
2013-04-18 14:30:00,65.73,65.96,65.7,65.82,91300.0,50.4521,50.6286,50.4291,50.5212,91300.0
2013-04-18 14:40:00,65.82,65.86,65.75,65.83,103000.0,50.5212,50.5519,50.4674,50.5289,103000.0
2013-04-18 14:50:00,65.84,65.93,65.81,65.92,182900.0,50.5365,50.6056,50.5135,50.5979,182900.0
2013-04-18 15:00:00,65.92,65.99,65.89,65.95,119200.0,50.5979,50.6517,50.5749,50.621,119200.0
2013-04-18 15:10:00,65.97,66.27,65.96,66.27,160600.0,50.6363,50.8666,50.6286,50.8666,160600.0
2013-04-18 15:20:00,66.27,66.27,66.05,66.06,179900.0,50.8666,50.8666,50.6977,50.7054,179900.0
2013-04-18 15:30:00,66.08,66.18,65.93,65.98,143800.0,50.7207,50.7975,50.6056,50.644,143800.0
2013-04-18 15:40:00,65.97,66.07,65.87,65.94,158100.0,50.6363,50.7131,50.5596,50.6133,158100.0
2013-04-18 15:50:00,65.94,66.1,65.94,65.99,115200.0,50.6133,50.7361,50.6133,50.6517,115200.0
2013-04-19 09:30:00,66.34,66.6,66.27,66.54,210100.0,50.9203,51.1199,50.8666,51.0738,210100.0
2013-04-19 09:40:00,66.54,66.81,66.53,66.62,75100.0,51.0738,51.2811,51.0661,51.1352,75100.0
2013-04-19 09:50:00,66.61,66.71,66.56,66.66,39700.0,51.1276,51.2043,51.0892,51.1659,39700.0
2013-04-19 10:00:00,66.65,66.8,66.61,66.79,41200.0,51.1583,51.2734,51.1276,51.2657,41200.0
2013-04-19 10:10:00,66.8,66.86,66.77,66.86,90400.0,51.2734,51.3194,51.2504,51.3194,90400.0
2013-04-19 10:20:00,66.87,66.93,66.84,66.87,53900.0,51.3271,51.3732,51.3041,51.3271,53900.0
2013-04-19 10:30:00,66.87,66.98,66.84,66.98,57400.0,51.3271,51.4116,51.3041,51.4116,57400.0
2013-04-19 10:40:00,66.99,67.11,66.73,66.92,75300.0,51.4192,51.5113,51.2197,51.3655,75300.0
2013-04-19 10:50:00,66.93,66.95,66.77,66.9,36000.0,51.3732,51.3885,51.2504,51.3501,36000.0
2013-04-19 11:00:00,66.89,66.94,66.79,66.84,49600.0,51.3425,51.3808,51.2657,51.3041,49600.0
2013-04-19 11:10:00,66.81,66.94,66.71,66.91,63600.0,51.2811,51.3808,51.2043,51.3578,63600.0
2013-04-19 11:20:00,66.93,66.98,66.71,66.84,62200.0,51.3732,51.4116,51.2043,51.3041,62200.0
2013-04-19 11:30:00,66.84,66.99,66.78,66.78,70300.0,51.3041,51.4192,51.258,51.258,70300.0
2013-04-19 11:40:00,66.79,66.81,66.71,66.76,21600.0,51.2657,51.2811,51.2043,51.2427,21600.0
2013-04-19 11:50:00,66.75,66.77,66.55,66.56,34600.0,51.235,51.2504,51.0815,51.0892,34600.0
2013-04-19 12:00:00,66.56,66.61,66.49,66.56,20800.0,51.0892,51.1276,51.0354,51.0892,20800.0
2013-04-19 12:10:00,66.56,66.69,66.49,66.63,52200.0,51.0892,51.189,51.0354,51.1429,52200.0
2013-04-19 12:20:00,66.63,66.63,66.5,66.53,18500.0,51.1429,51.1429,51.0431,51.0661,18500.0
2013-04-19 12:30:00,66.55,66.57,66.48,66.53,21300.0,51.0815,51.0968,51.0278,51.0661,21300.0
2013-04-19 12:40:00,66.53,66.63,66.52,66.6,58000.0,51.0661,51.1429,51.0585,51.1199,58000.0
2013-04-19 12:50:00,66.6,66.66,66.58,66.58,17400.0,51.1199,51.1659,51.1045,51.1045,17400.0
2013-04-19 13:00:00,66.56,66.65,66.56,66.56,25500.0,51.0892,51.1583,51.0892,51.0892,25500.0
2013-04-19 13:10:00,66.58,66.67,66.57,66.64,14900.0,51.1045,51.1736,51.0968,51.1506,14900.0
2013-04-19 13:20:00,66.63,66.71,66.6,66.71,19400.0,51.1429,51.2043,51.1199,51.2043,19400.0
2013-04-19 13:30:00,66.7,66.71,66.65,66.68,18200.0,51.1966,51.2043,51.1583,51.1813,18200.0
2013-04-19 13:40:00,66.68,66.72,66.64,66.7,11800.0,51.1813,51.212,51.1506,51.1966,11800.0
2013-04-19 13:50:00,66.69,66.74,66.67,66.72,11100.0,51.189,51.2273,51.1736,51.212,11100.0
2013-04-19 14:00:00,66.73,66.9,66.72,66.87,36400.0,51.2197,51.3501,51.212,51.3271,36400.0
2013-04-19 14:10:00,66.9,66.9,66.82,66.82,24200.0,51.3501,51.3501,51.2887,51.2887,24200.0
2013-04-19 14:20:00,66.83,67.0,66.82,66.94,45300.0,51.2964,51.4269,51.2887,51.3808,45300.0
2013-04-19 14:30:00,66.93,66.94,66.83,66.87,31200.0,51.3732,51.3808,51.2964,51.3271,31200.0
2013-04-19 14:40:00,66.87,66.89,66.78,66.85,32800.0,51.3271,51.3425,51.258,51.3118,32800.0
2013-04-19 14:50:00,66.85,66.86,66.77,66.81,37000.0,51.3118,51.3194,51.2504,51.2811,37000.0
2013-04-19 15:00:00,66.8,66.81,66.73,66.79,25700.0,51.2734,51.2811,51.2197,51.2657,25700.0
2013-04-19 15:10:00,66.78,66.83,66.76,66.8,26300.0,51.258,51.2964,51.2427,51.2734,26300.0
2013-04-19 15:20:00,66.8,66.88,66.79,66.86,45700.0,51.2734,51.3348,51.2657,51.3194,45700.0
2013-04-19 15:30:00,66.86,66.96,66.8,66.9,86300.0,51.3194,51.3962,51.2734,51.3501,86300.0
2013-04-19 15:40:00,66.91,66.96,66.85,66.94,120700.0,51.3578,51.3962,51.3118,51.3808,120700.0
2013-04-19 15:50:00,66.94,67.13,66.91,67.0,330700.0,51.3808,51.5267,51.3578,51.4269,330700.0
2013-04-22 09:30:00,67.61,67.61,66.82,66.96,47700.0,51.8951,51.8951,51.2887,51.3962,47700.0
2013-04-22 09:40:00,66.94,66.97,66.72,66.74,34100.0,51.3808,51.4039,51.212,51.2273,34100.0
2013-04-22 09:50:00,66.72,66.76,66.53,66.55,47600.0,51.212,51.2427,51.0661,51.0815,47600.0
2013-04-22 10:00:00,66.53,66.53,66.32,66.39,54500.0,51.0661,51.0661,50.905,50.9587,54500.0
2013-04-22 10:10:00,66.43,66.54,66.38,66.48,33400.0,50.9894,51.0738,50.951,51.0278,33400.0
2013-04-22 10:20:00,66.48,66.57,66.43,66.52,19000.0,51.0278,51.0968,50.9894,51.0585,19000.0
2013-04-22 10:30:00,66.5,66.5,66.4,66.43,26300.0,51.0431,51.0431,50.9664,50.9894,26300.0
2013-04-22 10:40:00,66.43,66.46,66.38,66.39,42400.0,50.9894,51.0124,50.951,50.9587,42400.0
2013-04-22 10:50:00,66.4,66.43,66.24,66.25,48800.0,50.9664,50.9894,50.8436,50.8512,48800.0
2013-04-22 11:00:00,66.24,66.25,66.06,66.1,49300.0,50.8436,50.8512,50.7054,50.7361,49300.0
2013-04-22 11:10:00,66.11,66.14,66.05,66.08,44100.0,50.7438,50.7668,50.6977,50.7207,44100.0
2013-04-22 11:20:00,66.08,66.33,66.06,66.24,69000.0,50.7207,50.9126,50.7054,50.8436,69000.0
2013-04-22 11:30:00,66.25,66.43,66.23,66.42,28700.0,50.8512,50.9894,50.8359,50.9817,28700.0
2013-04-22 11:40:00,66.41,66.52,66.41,66.49,25600.0,50.974,51.0585,50.974,51.0354,25600.0
2013-04-22 11:50:00,66.49,66.51,66.39,66.48,59400.0,51.0354,51.0508,50.9587,51.0278,59400.0
2013-04-22 12:00:00,66.48,66.48,66.39,66.46,55100.0,51.0278,51.0278,50.9587,51.0124,55100.0
2013-04-22 12:10:00,66.47,66.49,66.4,66.43,24000.0,51.0201,51.0354,50.9664,50.9894,24000.0
2013-04-22 12:20:00,66.44,66.47,66.41,66.46,20100.0,50.9971,51.0201,50.974,51.0124,20100.0
2013-04-22 12:30:00,66.46,66.48,66.42,66.48,35400.0,51.0124,51.0278,50.9817,51.0278,35400.0
2013-04-22 12:40:00,66.48,66.51,66.4,66.44,36200.0,51.0278,51.0508,50.9664,50.9971,36200.0
2013-04-22 12:50:00,66.44,66.46,66.43,66.44,24000.0,50.9971,51.0124,50.9894,50.9971,24000.0
2013-04-22 13:00:00,66.44,66.46,66.43,66.45,24100.0,50.9971,51.0124,50.9894,51.0047,24100.0
2013-04-22 13:10:00,66.45,66.45,66.36,66.43,30800.0,51.0047,51.0047,50.9357,50.9894,30800.0
2013-04-22 13:20:00,66.42,66.45,66.22,66.28,35100.0,50.9817,51.0047,50.8282,50.8743,35100.0
2013-04-22 13:30:00,66.29,66.34,66.29,66.32,15600.0,50.8819,50.9203,50.8819,50.905,15600.0
2013-04-22 13:40:00,66.32,66.36,66.26,66.32,21300.0,50.905,50.9357,50.8589,50.905,21300.0
2013-04-22 13:50:00,66.34,66.38,66.27,66.32,17700.0,50.9203,50.951,50.8666,50.905,17700.0
2013-04-22 14:00:00,66.33,66.36,66.32,66.33,21700.0,50.9126,50.9357,50.905,50.9126,21700.0
2013-04-22 14:10:00,66.33,66.45,66.29,66.44,27400.0,50.9126,51.0047,50.8819,50.9971,27400.0
2013-04-22 14:20:00,66.45,66.55,66.42,66.53,126000.0,51.0047,51.0815,50.9817,51.0661,126000.0
2013-04-22 14:30:00,66.53,66.61,66.5,66.6,38900.0,51.0661,51.1276,51.0431,51.1199,38900.0
2013-04-22 14:40:00,66.6,66.6,66.48,66.48,31100.0,51.1199,51.1199,51.0278,51.0278,31100.0
2013-04-22 14:50:00,66.49,66.55,66.4,66.42,32800.0,51.0354,51.0815,50.9664,50.9817,32800.0
2013-04-22 15:00:00,66.43,66.5,66.36,66.37,44800.0,50.9894,51.0431,50.9357,50.9433,44800.0
2013-04-22 15:10:00,66.38,66.45,66.37,66.44,48900.0,50.951,51.0047,50.9433,50.9971,48900.0
2013-04-22 15:20:00,66.44,66.52,66.4,66.42,39100.0,50.9971,51.0585,50.9664,50.9817,39100.0
2013-04-22 15:30:00,66.42,66.47,66.4,66.41,48200.0,50.9817,51.0201,50.9664,50.974,48200.0
2013-04-22 15:40:00,66.41,66.43,66.32,66.35,92500.0,50.974,50.9894,50.905,50.928,92500.0
2013-04-22 15:50:00,66.35,66.41,66.32,66.37,146700.0,50.928,50.974,50.905,50.9433,146700.0
2013-04-23 09:30:00,66.94,67.15,66.83,66.91,63700.0,51.3808,51.542,51.2964,51.3578,63700.0
2013-04-23 09:40:00,66.91,66.95,66.64,66.86,41400.0,51.3578,51.3885,51.1506,51.3194,41400.0
2013-04-23 09:50:00,66.82,66.84,66.56,66.58,42500.0,51.2887,51.3041,51.0892,51.1045,42500.0
2013-04-23 10:00:00,66.58,66.91,66.58,66.84,53600.0,51.1045,51.3578,51.1045,51.3041,53600.0
2013-04-23 10:10:00,66.85,67.12,66.82,67.08,67200.0,51.3118,51.519,51.2887,51.4883,67200.0
2013-04-23 10:20:00,67.07,67.17,67.07,67.08,53600.0,51.4806,51.5574,51.4806,51.4883,53600.0
2013-04-23 10:30:00,67.08,67.14,66.99,67.07,33100.0,51.4883,51.5344,51.4192,51.4806,33100.0
2013-04-23 10:40:00,67.07,67.18,67.07,67.15,31000.0,51.4806,51.5651,51.4806,51.542,31000.0
2013-04-23 10:50:00,67.14,67.17,67.0,67.02,24100.0,51.5344,51.5574,51.4269,51.4423,24100.0
2013-04-23 11:00:00,67.03,67.07,66.87,66.9,32500.0,51.4499,51.4806,51.3271,51.3501,32500.0
2013-04-23 11:10:00,66.91,66.91,66.77,66.81,31900.0,51.3578,51.3578,51.2504,51.2811,31900.0
2013-04-23 11:20:00,66.81,66.83,66.76,66.77,29300.0,51.2811,51.2964,51.2427,51.2504,29300.0
2013-04-23 11:30:00,66.76,66.88,66.74,66.84,34400.0,51.2427,51.3348,51.2273,51.3041,34400.0
2013-04-23 11:40:00,66.84,66.86,66.77,66.79,25300.0,51.3041,51.3194,51.2504,51.2657,25300.0
2013-04-23 11:50:00,66.8,66.89,66.8,66.85,29400.0,51.2734,51.3425,51.2734,51.3118,29400.0
2013-04-23 12:00:00,66.85,66.86,66.73,66.74,23600.0,51.3118,51.3194,51.2197,51.2273,23600.0
2013-04-23 12:10:00,66.73,66.75,66.67,66.74,15900.0,51.2197,51.235,51.1736,51.2273,15900.0
2013-04-23 12:20:00,66.74,66.76,66.73,66.76,24900.0,51.2273,51.2427,51.2197,51.2427,24900.0
2013-04-23 12:30:00,66.77,66.77,66.73,66.73,39200.0,51.2504,51.2504,51.2197,51.2197,39200.0
2013-04-23 12:40:00,66.74,66.78,66.62,66.64,22700.0,51.2273,51.258,51.1352,51.1506,22700.0
2013-04-23 12:50:00,66.62,66.73,66.59,66.72,18900.0,51.1352,51.2197,51.1122,51.212,18900.0
2013-04-23 13:00:00,66.73,66.74,66.27,66.3,50900.0,51.2197,51.2273,50.8666,50.8896,50900.0
2013-04-23 13:10:00,66.25,66.9,66.23,66.88,46200.0,50.8512,51.3501,50.8359,51.3348,46200.0
2013-04-23 13:20:00,66.85,66.89,66.74,66.85,21300.0,51.3118,51.3425,51.2273,51.3118,21300.0
2013-04-23 13:30:00,66.84,66.89,66.77,66.83,14200.0,51.3041,51.3425,51.2504,51.2964,14200.0
2013-04-23 13:40:00,66.84,66.87,66.79,66.87,23100.0,51.3041,51.3271,51.2657,51.3271,23100.0
2013-04-23 13:50:00,66.88,66.92,66.83,66.88,30500.0,51.3348,51.3655,51.2964,51.3348,30500.0
2013-04-23 14:00:00,66.89,67.03,66.86,67.01,48400.0,51.3425,51.4499,51.3194,51.4346,48400.0
2013-04-23 14:10:00,67.01,67.02,66.96,66.96,31700.0,51.4346,51.4423,51.3962,51.3962,31700.0
2013-04-23 14:20:00,66.96,66.98,66.76,66.76,18800.0,51.3962,51.4116,51.2427,51.2427,18800.0
2013-04-23 14:30:00,66.76,66.88,66.73,66.88,27800.0,51.2427,51.3348,51.2197,51.3348,27800.0
2013-04-23 14:40:00,66.86,66.87,66.68,66.84,29200.0,51.3194,51.3271,51.1813,51.3041,29200.0
2013-04-23 14:50:00,66.84,66.91,66.82,66.85,28100.0,51.3041,51.3578,51.2887,51.3118,28100.0
2013-04-23 15:00:00,66.84,66.89,66.81,66.85,29200.0,51.3041,51.3425,51.2811,51.3118,29200.0
2013-04-23 15:10:00,66.86,66.93,66.81,66.87,27000.0,51.3194,51.3732,51.2811,51.3271,27000.0
2013-04-23 15:20:00,66.88,67.02,66.87,67.0,29600.0,51.3348,51.4423,51.3271,51.4269,29600.0
2013-04-23 15:30:00,66.99,67.03,66.91,67.01,40700.0,51.4192,51.4499,51.3578,51.4346,40700.0
2013-04-23 15:40:00,67.01,67.09,66.89,67.07,44600.0,51.4346,51.496,51.3425,51.4806,44600.0
2013-04-23 15:50:00,67.08,67.13,66.98,67.07,193200.0,51.4883,51.5267,51.4116,51.4806,193200.0
2013-04-24 09:30:00,68.52,70.09,68.5,69.94,228500.0,52.5936,53.7987,52.5783,53.6835,228500.0
2013-04-24 09:40:00,69.92,71.07,69.89,70.82,374500.0,53.6682,54.5509,53.6452,54.359,374500.0
2013-04-24 09:50:00,70.82,70.83,70.3,70.47,281100.0,54.359,54.3667,53.9599,54.0904,281100.0
2013-04-24 10:00:00,70.46,70.72,70.35,70.41,174100.0,54.0827,54.2822,53.9982,54.0443,174100.0
2013-04-24 10:10:00,70.39,70.57,70.31,70.56,135200.0,54.029,54.1671,53.9675,54.1594,135200.0
2013-04-24 10:20:00,70.56,70.8,70.44,70.58,119000.0,54.1594,54.3437,54.0673,54.1748,119000.0
2013-04-24 10:30:00,70.58,70.78,70.54,70.77,96500.0,54.1748,54.3283,54.1441,54.3206,96500.0
2013-04-24 10:40:00,70.78,70.9,70.68,70.9,94400.0,54.3283,54.4204,54.2515,54.4204,94400.0
2013-04-24 10:50:00,70.9,71.17,70.88,70.94,99100.0,54.4204,54.6277,54.4051,54.4511,99100.0
2013-04-24 11:00:00,70.95,71.09,70.66,70.71,177000.0,54.4588,54.5662,54.2362,54.2746,177000.0
2013-04-24 11:10:00,70.7,70.85,70.58,70.84,56100.0,54.2669,54.382,54.1748,54.3744,56100.0
2013-04-24 11:20:00,70.83,70.87,70.66,70.81,64300.0,54.3667,54.3974,54.2362,54.3513,64300.0
2013-04-24 11:30:00,70.82,70.87,70.65,70.68,72700.0,54.359,54.3974,54.2285,54.2515,72700.0
2013-04-24 11:40:00,70.68,70.91,70.66,70.91,60200.0,54.2515,54.4281,54.2362,54.4281,60200.0
2013-04-24 11:50:00,70.92,71.0,70.89,70.96,54800.0,54.4358,54.4972,54.4127,54.4665,54800.0
2013-04-24 12:00:00,70.99,71.0,70.91,70.97,76600.0,54.4895,54.4972,54.4281,54.4741,76600.0
2013-04-24 12:10:00,70.96,70.97,70.83,70.92,33100.0,54.4665,54.4741,54.3667,54.4358,33100.0
2013-04-24 12:20:00,70.93,71.0,70.91,70.96,39200.0,54.4434,54.4972,54.4281,54.4665,39200.0
2013-04-24 12:30:00,70.96,70.96,70.59,70.59,54600.0,54.4665,54.4665,54.1825,54.1825,54600.0
2013-04-24 12:40:00,70.59,70.82,70.57,70.77,53600.0,54.1825,54.359,54.1671,54.3206,53600.0
2013-04-24 12:50:00,70.77,70.81,70.63,70.76,39600.0,54.3206,54.3513,54.2132,54.313,39600.0
2013-04-24 13:00:00,70.75,70.79,70.66,70.75,40700.0,54.3053,54.336,54.2362,54.3053,40700.0
2013-04-24 13:10:00,70.75,70.9,70.69,70.85,57700.0,54.3053,54.4204,54.2592,54.382,57700.0
2013-04-24 13:20:00,70.87,70.88,70.69,70.8,44000.0,54.3974,54.4051,54.2592,54.3437,44000.0
2013-04-24 13:30:00,70.8,70.88,70.77,70.83,59600.0,54.3437,54.4051,54.3206,54.3667,59600.0
2013-04-24 13:40:00,70.83,70.87,70.65,70.76,77800.0,54.3667,54.3974,54.2285,54.313,77800.0
2013-04-24 13:50:00,70.78,70.96,70.77,70.94,41900.0,54.3283,54.4665,54.3206,54.4511,41900.0
2013-04-24 14:00:00,70.95,71.07,70.94,71.07,62600.0,54.4588,54.5509,54.4511,54.5509,62600.0
2013-04-24 14:10:00,71.07,71.15,70.96,71.15,53600.0,54.5509,54.6123,54.4665,54.6123,53600.0
2013-04-24 14:20:00,71.15,71.3,71.1,71.29,63600.0,54.6123,54.7274,54.5739,54.7198,63600.0
2013-04-24 14:30:00,71.28,71.28,71.0,71.2,115400.0,54.7121,54.7121,54.4972,54.6507,115400.0
2013-04-24 14:40:00,71.19,71.37,71.18,71.37,104400.0,54.643,54.7812,54.6353,54.7812,104400.0
2013-04-24 14:50:00,71.37,71.82,71.34,71.63,277600.0,54.7812,55.1266,54.7581,54.9807,277600.0
2013-04-24 15:00:00,71.62,71.62,71.35,71.44,130700.0,54.9731,54.9731,54.7658,54.8349,130700.0
2013-04-24 15:10:00,71.41,71.63,71.4,71.54,79500.0,54.8119,54.9807,54.8042,54.9117,79500.0
2013-04-24 15:20:00,71.53,71.85,71.53,71.79,134800.0,54.904,55.1496,54.904,55.1035,134800.0
2013-04-24 15:30:00,71.78,71.89,71.65,71.81,212000.0,55.0959,55.1803,54.9961,55.1189,212000.0
2013-04-24 15:40:00,71.81,72.18,71.7,72.02,452000.0,55.1189,55.4029,55.0345,55.2801,452000.0
2013-04-24 15:50:00,72.02,72.03,71.64,71.73,415800.0,55.2801,55.2878,54.9884,55.0575,415800.0
2013-04-25 09:30:00,71.56,71.7,71.12,71.45,186000.0,54.927,55.0345,54.5893,54.8426,186000.0
2013-04-25 09:40:00,71.43,71.7,71.28,71.46,98300.0,54.8272,55.0345,54.7121,54.8502,98300.0
2013-04-25 09:50:00,71.43,71.56,71.38,71.52,107600.0,54.8272,54.927,54.7888,54.8963,107600.0
2013-04-25 10:00:00,71.52,71.69,71.5,71.63,90100.0,54.8963,55.0268,54.8809,54.9807,90100.0
2013-04-25 10:10:00,71.64,71.86,71.55,71.6,162300.0,54.9884,55.1573,54.9193,54.9577,162300.0
2013-04-25 10:20:00,71.6,72.09,71.58,72.07,78800.0,54.9577,55.3338,54.9424,55.3185,78800.0
2013-04-25 10:30:00,72.07,72.46,71.95,72.22,114600.0,55.3185,55.6178,55.2264,55.4336,114600.0
2013-04-25 10:40:00,72.21,72.21,71.97,72.09,32700.0,55.4259,55.4259,55.2417,55.3338,32700.0
2013-04-25 10:50:00,72.08,72.39,72.06,72.39,59400.0,55.3261,55.5641,55.3108,55.5641,59400.0
2013-04-25 11:00:00,72.41,72.6,72.4,72.51,54900.0,55.5794,55.7253,55.5718,55.6562,54900.0
2013-04-25 11:10:00,72.51,73.0,72.47,72.98,115600.0,55.6562,56.0323,55.6255,56.0169,115600.0
2013-04-25 11:20:00,72.97,73.46,72.93,73.25,184800.0,56.0093,56.3854,55.9786,56.2242,184800.0
2013-04-25 11:30:00,73.25,73.26,73.05,73.05,98100.0,56.2242,56.2319,56.0707,56.0707,98100.0
2013-04-25 11:40:00,73.05,73.13,73.04,73.07,97200.0,56.0707,56.1321,56.063,56.086,97200.0
2013-04-25 11:50:00,73.07,73.11,73.03,73.06,62600.0,56.086,56.1167,56.0553,56.0784,62600.0
2013-04-25 12:00:00,73.06,73.57,73.06,73.53,168100.0,56.0784,56.4698,56.0784,56.4391,168100.0
2013-04-25 12:10:00,73.52,73.95,73.47,73.54,222700.0,56.4314,56.7615,56.3931,56.4468,222700.0
2013-04-25 12:20:00,73.45,73.53,73.06,73.07,95700.0,56.3777,56.4391,56.0784,56.086,95700.0
2013-04-25 12:30:00,73.07,73.29,73.04,73.1,80200.0,56.086,56.2549,56.063,56.1091,80200.0
2013-04-25 12:40:00,73.11,73.14,73.07,73.08,78100.0,56.1167,56.1398,56.086,56.0937,78100.0
2013-04-25 12:50:00,73.08,73.09,72.86,73.01,87600.0,56.0937,56.1014,55.9248,56.04,87600.0
2013-04-25 13:00:00,73.03,73.14,72.95,73.01,60800.0,56.0553,56.1398,55.9939,56.04,60800.0
2013-04-25 13:10:00,72.99,73.2,72.97,73.18,50300.0,56.0246,56.1858,56.0093,56.1705,50300.0
2013-04-25 13:20:00,73.19,73.2,73.01,73.06,48800.0,56.1781,56.1858,56.04,56.0784,48800.0
2013-04-25 13:30:00,73.06,73.08,72.97,73.0,40800.0,56.0784,56.0937,56.0093,56.0323,40800.0
2013-04-25 13:40:00,72.99,73.1,72.99,73.06,45300.0,56.0246,56.1091,56.0246,56.0784,45300.0
2013-04-25 13:50:00,73.05,73.18,73.03,73.12,33100.0,56.0707,56.1705,56.0553,56.1244,33100.0
2013-04-25 14:00:00,73.12,73.23,73.06,73.22,30100.0,56.1244,56.2088,56.0784,56.2012,30100.0
2013-04-25 14:10:00,73.21,73.8,73.14,73.66,164400.0,56.1935,56.6463,56.1398,56.5389,164400.0
2013-04-25 14:20:00,73.69,73.76,73.49,73.67,115300.0,56.5619,56.6156,56.4084,56.5466,115300.0
2013-04-25 14:30:00,73.67,73.92,73.46,73.86,104800.0,56.5466,56.7385,56.3854,56.6924,104800.0
2013-04-25 14:40:00,73.85,73.89,73.59,73.6,67600.0,56.6847,56.7154,56.4852,56.4928,67600.0
2013-04-25 14:50:00,73.61,73.62,73.38,73.48,45300.0,56.5005,56.5082,56.324,56.4007,45300.0
2013-04-25 15:00:00,73.48,73.55,73.31,73.48,78700.0,56.4007,56.4545,56.2702,56.4007,78700.0
2013-04-25 15:10:00,73.48,73.62,73.43,73.51,103600.0,56.4007,56.5082,56.3624,56.4238,103600.0
2013-04-25 15:20:00,73.51,73.55,73.46,73.53,87400.0,56.4238,56.4545,56.3854,56.4391,87400.0
2013-04-25 15:30:00,73.53,73.95,73.51,73.81,287500.0,56.4391,56.7615,56.4238,56.654,287500.0
2013-04-25 15:40:00,73.81,73.96,73.65,73.66,203400.0,56.654,56.7692,56.5312,56.5389,203400.0
2013-04-25 15:50:00,73.64,73.65,73.42,73.54,295200.0,56.5235,56.5312,56.3547,56.4468,295200.0
2013-04-26 09:30:00,73.17,73.44,73.01,73.25,145700.0,56.1628,56.37,56.04,56.2242,145700.0
2013-04-26 09:40:00,73.25,73.69,73.2,73.51,96500.0,56.2242,56.5619,56.1858,56.4238,96500.0
2013-04-26 09:50:00,73.5,73.57,73.29,73.44,32000.0,56.4161,56.4698,56.2549,56.37,32000.0
2013-04-26 10:00:00,73.44,73.59,73.37,73.45,39500.0,56.37,56.4852,56.3163,56.3777,39500.0
2013-04-26 10:10:00,73.47,73.49,73.31,73.48,48900.0,56.3931,56.4084,56.2702,56.4007,48900.0
2013-04-26 10:20:00,73.46,73.61,73.45,73.55,62600.0,56.3854,56.5005,56.3777,56.4545,62600.0
2013-04-26 10:30:00,73.52,73.59,73.43,73.55,31000.0,56.4314,56.4852,56.3624,56.4545,31000.0
2013-04-26 10:40:00,73.54,73.64,73.45,73.48,32000.0,56.4468,56.5235,56.3777,56.4007,32000.0
2013-04-26 10:50:00,73.49,73.6,73.47,73.52,65400.0,56.4084,56.4928,56.3931,56.4314,65400.0
2013-04-26 11:00:00,73.51,73.7,73.5,73.68,61000.0,56.4238,56.5696,56.4161,56.5542,61000.0
2013-04-26 11:10:00,73.67,73.91,73.59,73.85,87000.0,56.5466,56.7308,56.4852,56.6847,87000.0
2013-04-26 11:20:00,73.84,73.84,73.62,73.74,67400.0,56.6771,56.6771,56.5082,56.6003,67400.0
2013-04-26 11:30:00,73.75,73.75,73.45,73.48,35300.0,56.608,56.608,56.3777,56.4007,35300.0
2013-04-26 11:40:00,73.47,73.47,73.24,73.25,20400.0,56.3931,56.3931,56.2165,56.2242,20400.0
2013-04-26 11:50:00,73.28,73.29,73.12,73.26,20700.0,56.2472,56.2549,56.1244,56.2319,20700.0
2013-04-26 12:00:00,73.28,73.4,73.18,73.3,29200.0,56.2472,56.3393,56.1705,56.2626,29200.0
2013-04-26 12:10:00,73.31,73.37,73.24,73.28,25200.0,56.2702,56.3163,56.2165,56.2472,25200.0
2013-04-26 12:20:00,73.28,73.67,73.23,73.6,63000.0,56.2472,56.5466,56.2088,56.4928,63000.0
2013-04-26 12:30:00,73.57,73.57,73.46,73.51,29900.0,56.4698,56.4698,56.3854,56.4238,29900.0
2013-04-26 12:40:00,73.51,73.54,73.47,73.5,21100.0,56.4238,56.4468,56.3931,56.4161,21100.0
2013-04-26 12:50:00,73.5,73.57,73.48,73.53,13400.0,56.4161,56.4698,56.4007,56.4391,13400.0
2013-04-26 13:00:00,73.53,73.6,73.45,73.59,29100.0,56.4391,56.4928,56.3777,56.4852,29100.0
2013-04-26 13:10:00,73.61,73.61,73.51,73.56,15200.0,56.5005,56.5005,56.4238,56.4621,15200.0
2013-04-26 13:20:00,73.56,73.61,73.5,73.52,29900.0,56.4621,56.5005,56.4161,56.4314,29900.0
2013-04-26 13:30:00,73.53,73.63,73.5,73.61,29600.0,56.4391,56.5159,56.4161,56.5005,29600.0
2013-04-26 13:40:00,73.61,73.71,73.57,73.63,17500.0,56.5005,56.5773,56.4698,56.5159,17500.0
2013-04-26 13:50:00,73.63,73.64,73.54,73.57,69800.0,56.5159,56.5235,56.4468,56.4698,69800.0
2013-04-26 14:00:00,73.58,73.62,73.44,73.53,51800.0,56.4775,56.5082,56.37,56.4391,51800.0
2013-04-26 14:10:00,73.53,73.57,73.44,73.44,18900.0,56.4391,56.4698,56.37,56.37,18900.0
2013-04-26 14:20:00,73.44,73.51,73.4,73.41,27200.0,56.37,56.4238,56.3393,56.347,27200.0
2013-04-26 14:30:00,73.4,73.48,73.37,73.46,18500.0,56.3393,56.4007,56.3163,56.3854,18500.0
2013-04-26 14:40:00,73.46,73.51,73.4,73.5,29500.0,56.3854,56.4238,56.3393,56.4161,29500.0
2013-04-26 14:50:00,73.48,73.48,73.39,73.4,14700.0,56.4007,56.4007,56.3316,56.3393,14700.0
2013-04-26 15:00:00,73.41,73.52,73.41,73.48,58400.0,56.347,56.4314,56.347,56.4007,58400.0
2013-04-26 15:10:00,73.49,73.49,73.37,73.43,25900.0,56.4084,56.4084,56.3163,56.3624,25900.0
2013-04-26 15:20:00,73.42,73.48,73.42,73.43,93900.0,56.3547,56.4007,56.3547,56.3624,93900.0
2013-04-26 15:30:00,73.43,73.48,73.42,73.42,74700.0,56.3624,56.4007,56.3547,56.3547,74700.0
2013-04-26 15:40:00,73.44,73.47,73.36,73.39,72300.0,56.37,56.3931,56.3086,56.3316,72300.0
2013-04-26 15:50:00,73.38,73.4,73.29,73.31,180400.0,56.324,56.3393,56.2549,56.2702,180400.0
2013-04-29 09:30:00,73.48,73.48,73.1,73.28,118400.0,56.4007,56.4007,56.1091,56.2472,118400.0
2013-04-29 09:40:00,73.26,73.37,73.1,73.2,37800.0,56.2319,56.3163,56.1091,56.1858,37800.0
2013-04-29 09:50:00,73.18,73.34,73.18,73.26,30700.0,56.1705,56.2933,56.1705,56.2319,30700.0
2013-04-29 10:00:00,73.3,73.36,73.24,73.3,76700.0,56.2626,56.3086,56.2165,56.2626,76700.0
2013-04-29 10:10:00,73.31,73.32,73.15,73.29,53200.0,56.2702,56.2779,56.1474,56.2549,53200.0
2013-04-29 10:20:00,73.29,73.3,73.15,73.26,29500.0,56.2549,56.2626,56.1474,56.2319,29500.0
2013-04-29 10:30:00,73.27,73.31,73.19,73.2,30800.0,56.2395,56.2702,56.1781,56.1858,30800.0
2013-04-29 10:40:00,73.2,73.31,73.14,73.31,50300.0,56.1858,56.2702,56.1398,56.2702,50300.0
2013-04-29 10:50:00,73.3,73.35,73.18,73.28,51900.0,56.2626,56.3009,56.1705,56.2472,51900.0
2013-04-29 11:00:00,73.28,73.31,73.24,73.3,52500.0,56.2472,56.2702,56.2165,56.2626,52500.0
2013-04-29 11:10:00,73.3,73.31,73.2,73.2,51300.0,56.2626,56.2702,56.1858,56.1858,51300.0
2013-04-29 11:20:00,73.21,73.27,73.19,73.23,25500.0,56.1935,56.2395,56.1781,56.2088,25500.0
2013-04-29 11:30:00,73.21,73.29,73.18,73.23,38600.0,56.1935,56.2549,56.1705,56.2088,38600.0
2013-04-29 11:40:00,73.23,73.34,73.18,73.22,52500.0,56.2088,56.2933,56.1705,56.2012,52500.0
2013-04-29 11:50:00,73.22,73.31,73.22,73.27,18700.0,56.2012,56.2702,56.2012,56.2395,18700.0
2013-04-29 12:00:00,73.28,73.42,73.26,73.36,50600.0,56.2472,56.3547,56.2319,56.3086,50600.0
2013-04-29 12:10:00,73.36,73.37,73.29,73.32,107300.0,56.3086,56.3163,56.2549,56.2779,107300.0
2013-04-29 12:20:00,73.31,73.34,73.25,73.25,18700.0,56.2702,56.2933,56.2242,56.2242,18700.0
2013-04-29 12:30:00,73.27,73.28,73.23,73.26,28000.0,56.2395,56.2472,56.2088,56.2319,28000.0
2013-04-29 12:40:00,73.26,73.26,73.17,73.19,26900.0,56.2319,56.2319,56.1628,56.1781,26900.0
2013-04-29 12:50:00,73.18,73.19,73.06,73.07,40400.0,56.1705,56.1781,56.0784,56.086,40400.0
2013-04-29 13:00:00,73.07,73.12,72.97,73.11,56300.0,56.086,56.1244,56.0093,56.1167,56300.0
2013-04-29 13:10:00,73.13,73.14,72.99,72.99,47200.0,56.1321,56.1398,56.0246,56.0246,47200.0
2013-04-29 13:20:00,72.99,73.13,72.97,73.13,44200.0,56.0246,56.1321,56.0093,56.1321,44200.0
2013-04-29 13:30:00,73.12,73.2,73.02,73.06,87300.0,56.1244,56.1858,56.0476,56.0784,87300.0
2013-04-29 13:40:00,73.07,73.22,73.02,73.22,31600.0,56.086,56.2012,56.0476,56.2012,31600.0
2013-04-29 13:50:00,73.23,73.32,73.2,73.28,51700.0,56.2088,56.2779,56.1858,56.2472,51700.0
2013-04-29 14:00:00,73.27,73.29,73.18,73.19,42400.0,56.2395,56.2549,56.1705,56.1781,42400.0
2013-04-29 14:10:00,73.19,73.22,73.15,73.16,26600.0,56.1781,56.2012,56.1474,56.1551,26600.0
2013-04-29 14:20:00,73.16,73.22,73.13,73.2,27400.0,56.1551,56.2012,56.1321,56.1858,27400.0
2013-04-29 14:30:00,73.19,73.27,73.17,73.26,40900.0,56.1781,56.2395,56.1628,56.2319,40900.0
2013-04-29 14:40:00,73.25,73.28,73.22,73.23,51300.0,56.2242,56.2472,56.2012,56.2088,51300.0
2013-04-29 14:50:00,73.25,73.3,73.2,73.3,33200.0,56.2242,56.2626,56.1858,56.2626,33200.0
2013-04-29 15:00:00,73.3,73.31,73.17,73.21,32400.0,56.2626,56.2702,56.1628,56.1935,32400.0
2013-04-29 15:10:00,73.21,73.3,73.2,73.26,32200.0,56.1935,56.2626,56.1858,56.2319,32200.0
2013-04-29 15:20:00,73.26,73.27,73.17,73.22,39800.0,56.2319,56.2395,56.1628,56.2012,39800.0
2013-04-29 15:30:00,73.23,73.31,73.23,73.29,57200.0,56.2088,56.2702,56.2088,56.2549,57200.0
2013-04-29 15:40:00,73.3,73.31,73.24,73.26,90900.0,56.2626,56.2702,56.2165,56.2319,90900.0
2013-04-29 15:50:00,73.25,73.29,73.22,73.28,96300.0,56.2242,56.2549,56.2012,56.2472,96300.0
2013-04-30 09:30:00,73.3,73.65,72.68,73.29,206900.0,56.2626,56.5312,55.7867,56.2549,206900.0
2013-04-30 09:40:00,73.3,73.58,73.25,73.45,51300.0,56.2626,56.4775,56.2242,56.3777,51300.0
2013-04-30 09:50:00,73.43,73.43,73.28,73.4,40000.0,56.3624,56.3624,56.2472,56.3393,40000.0
2013-04-30 10:00:00,73.45,73.5,73.18,73.18,74600.0,56.3777,56.4161,56.1705,56.1705,74600.0
2013-04-30 10:10:00,73.21,73.31,73.19,73.31,24600.0,56.1935,56.2702,56.1781,56.2702,24600.0
2013-04-30 10:20:00,73.31,73.34,73.19,73.24,36600.0,56.2702,56.2933,56.1781,56.2165,36600.0
2013-04-30 10:30:00,73.26,73.34,73.19,73.27,51500.0,56.2319,56.2933,56.1781,56.2395,51500.0
2013-04-30 10:40:00,73.27,73.32,73.23,73.26,45700.0,56.2395,56.2779,56.2088,56.2319,45700.0
2013-04-30 10:50:00,73.26,73.34,73.25,73.33,53200.0,56.2319,56.2933,56.2242,56.2856,53200.0
2013-04-30 11:00:00,73.34,73.37,73.3,73.31,34000.0,56.2933,56.3163,56.2626,56.2702,34000.0
2013-04-30 11:10:00,73.32,73.36,73.3,73.36,27100.0,56.2779,56.3086,56.2626,56.3086,27100.0
2013-04-30 11:20:00,73.36,73.37,73.29,73.34,26500.0,56.3086,56.3163,56.2549,56.2933,26500.0
2013-04-30 11:30:00,73.34,73.4,73.33,73.39,66600.0,56.2933,56.3393,56.2856,56.3316,66600.0
2013-04-30 11:40:00,73.39,73.48,73.36,73.44,55700.0,56.3316,56.4007,56.3086,56.37,55700.0
2013-04-30 11:50:00,73.44,73.52,73.44,73.48,28800.0,56.37,56.4314,56.37,56.4007,28800.0
2013-04-30 12:00:00,73.49,73.59,73.48,73.55,37400.0,56.4084,56.4852,56.4007,56.4545,37400.0
2013-04-30 12:10:00,73.55,73.64,73.55,73.61,32500.0,56.4545,56.5235,56.4545,56.5005,32500.0
2013-04-30 12:20:00,73.62,73.62,73.55,73.56,43000.0,56.5082,56.5082,56.4545,56.4621,43000.0
2013-04-30 12:30:00,73.54,73.59,73.45,73.54,31700.0,56.4468,56.4852,56.3777,56.4468,31700.0
2013-04-30 12:40:00,73.55,73.73,73.55,73.73,36400.0,56.4545,56.5926,56.4545,56.5926,36400.0
2013-04-30 12:50:00,73.71,73.91,73.71,73.91,55400.0,56.5773,56.7308,56.5773,56.7308,55400.0
2013-04-30 13:00:00,73.91,73.94,73.88,73.93,38400.0,56.7308,56.7538,56.7078,56.7461,38400.0
2013-04-30 13:10:00,73.92,73.92,73.82,73.85,23500.0,56.7385,56.7385,56.6617,56.6847,23500.0
2013-04-30 13:20:00,73.85,73.89,73.83,73.87,17500.0,56.6847,56.7154,56.6694,56.7001,17500.0
2013-04-30 13:30:00,73.88,73.9,73.76,73.77,27700.0,56.7078,56.7231,56.6156,56.6233,27700.0
2013-04-30 13:40:00,73.76,73.83,73.73,73.79,41000.0,56.6156,56.6694,56.5926,56.6387,41000.0
2013-04-30 13:50:00,73.78,73.87,73.77,73.86,21600.0,56.631,56.7001,56.6233,56.6924,21600.0
2013-04-30 14:00:00,73.85,73.87,73.69,73.71,43500.0,56.6847,56.7001,56.5619,56.5773,43500.0
2013-04-30 14:10:00,73.7,73.9,73.7,73.87,51000.0,56.5696,56.7231,56.5696,56.7001,51000.0
2013-04-30 14:20:00,73.87,74.09,73.87,74.0,81500.0,56.7001,56.8689,56.7001,56.7999,81500.0
2013-04-30 14:30:00,73.99,74.01,73.91,73.94,30900.0,56.7922,56.8075,56.7308,56.7538,30900.0
2013-04-30 14:40:00,73.95,74.0,73.94,73.97,25900.0,56.7615,56.7999,56.7538,56.7768,25900.0
2013-04-30 14:50:00,73.97,74.0,73.91,73.99,19700.0,56.7768,56.7999,56.7308,56.7922,19700.0
2013-04-30 15:00:00,73.98,73.98,73.9,73.94,25900.0,56.7845,56.7845,56.7231,56.7538,25900.0
2013-04-30 15:10:00,73.95,74.0,73.91,73.93,31600.0,56.7615,56.7999,56.7308,56.7461,31600.0
2013-04-30 15:20:00,73.93,74.03,73.91,74.02,70700.0,56.7461,56.8229,56.7308,56.8152,70700.0
2013-04-30 15:30:00,74.01,74.05,73.97,74.05,58100.0,56.8075,56.8382,56.7768,56.8382,58100.0
2013-04-30 15:40:00,74.04,74.08,74.0,74.02,72700.0,56.8306,56.8613,56.7999,56.8152,72700.0
2013-04-30 15:50:00,74.02,74.07,73.94,73.96,126200.0,56.8152,56.8536,56.7538,56.7692,126200.0
2013-05-01 09:30:00,73.68,74.0,73.67,73.83,105700.0,56.5542,56.7999,56.5466,56.6694,105700.0
2013-05-01 09:40:00,73.83,74.08,73.79,74.02,51800.0,56.6694,56.8613,56.6387,56.8152,51800.0
2013-05-01 09:50:00,73.99,74.08,73.89,74.01,80700.0,56.7922,56.8613,56.7154,56.8075,80700.0
2013-05-01 10:00:00,74.05,74.17,73.9,73.91,57000.0,56.8382,56.9303,56.7231,56.7308,57000.0
2013-05-01 10:10:00,73.92,74.02,73.81,74.01,49100.0,56.7385,56.8152,56.654,56.8075,49100.0
2013-05-01 10:20:00,74.01,74.04,73.96,73.99,33800.0,56.8075,56.8306,56.7692,56.7922,33800.0
2013-05-01 10:30:00,73.99,74.04,73.97,74.01,39800.0,56.7922,56.8306,56.7768,56.8075,39800.0
2013-05-01 10:40:00,74.0,74.03,73.93,73.98,29100.0,56.7999,56.8229,56.7461,56.7845,29100.0
2013-05-01 10:50:00,73.97,74.06,73.96,74.03,28100.0,56.7768,56.8459,56.7692,56.8229,28100.0
2013-05-01 11:00:00,74.04,74.07,73.99,74.01,23500.0,56.8306,56.8536,56.7922,56.8075,23500.0
2013-05-01 11:10:00,73.98,74.15,73.98,74.15,29400.0,56.7845,56.915,56.7845,56.915,29400.0
2013-05-01 11:20:00,74.12,74.3,74.11,74.21,24100.0,56.892,57.0301,56.8843,56.9611,24100.0
2013-05-01 11:30:00,74.21,74.27,74.21,74.26,20300.0,56.9611,57.0071,56.9611,56.9994,20300.0
2013-05-01 11:40:00,74.25,74.36,74.23,74.29,55600.0,56.9918,57.0762,56.9764,57.0225,55600.0
2013-05-01 11:50:00,74.29,74.46,74.29,74.44,49800.0,57.0225,57.1529,57.0225,57.1376,49800.0
2013-05-01 12:00:00,74.44,74.54,74.44,74.5,52500.0,57.1376,57.2143,57.1376,57.1836,52500.0
2013-05-01 12:10:00,74.49,74.5,74.32,74.32,24400.0,57.176,57.1836,57.0455,57.0455,24400.0
2013-05-01 12:20:00,74.32,74.43,74.32,74.4,27200.0,57.0455,57.1299,57.0455,57.1069,27200.0
2013-05-01 12:30:00,74.4,74.41,74.34,74.36,20300.0,57.1069,57.1146,57.0608,57.0762,20300.0
2013-05-01 12:40:00,74.36,74.41,74.33,74.34,22700.0,57.0762,57.1146,57.0532,57.0608,22700.0
2013-05-01 12:50:00,74.33,74.39,74.28,74.34,51400.0,57.0532,57.0992,57.0148,57.0608,51400.0
2013-05-01 13:00:00,74.33,74.37,74.2,74.21,59500.0,57.0532,57.0839,56.9534,56.9611,59500.0
2013-05-01 13:10:00,74.22,74.37,74.21,74.35,58700.0,56.9687,57.0839,56.9611,57.0685,58700.0
2013-05-01 13:20:00,74.35,74.41,74.31,74.33,38600.0,57.0685,57.1146,57.0378,57.0532,38600.0
2013-05-01 13:30:00,74.33,74.34,74.19,74.22,30800.0,57.0532,57.0608,56.9457,56.9687,30800.0
2013-05-01 13:40:00,74.21,74.22,74.1,74.15,21400.0,56.9611,56.9687,56.8766,56.915,21400.0
2013-05-01 13:50:00,74.13,74.19,74.03,74.03,30700.0,56.8996,56.9457,56.8229,56.8229,30700.0
2013-05-01 14:00:00,74.04,74.28,74.03,74.27,41200.0,56.8306,57.0148,56.8229,57.0071,41200.0
2013-05-01 14:10:00,74.24,74.25,74.13,74.25,23000.0,56.9841,56.9918,56.8996,56.9918,23000.0
2013-05-01 14:20:00,74.25,74.39,74.23,74.28,46600.0,56.9918,57.0992,56.9764,57.0148,46600.0
2013-05-01 14:30:00,74.27,74.27,74.17,74.17,69100.0,57.0071,57.0071,56.9303,56.9303,69100.0
2013-05-01 14:40:00,74.16,74.33,74.13,74.31,57200.0,56.9227,57.0532,56.8996,57.0378,57200.0
2013-05-01 14:50:00,74.31,74.38,74.23,74.26,43800.0,57.0378,57.0915,56.9764,56.9994,43800.0
2013-05-01 15:00:00,74.23,74.24,74.15,74.15,47900.0,56.9764,56.9841,56.915,56.915,47900.0
2013-05-01 15:10:00,74.16,74.23,74.09,74.21,182000.0,56.9227,56.9764,56.8689,56.9611,182000.0
2013-05-01 15:20:00,74.21,74.21,73.96,73.96,53000.0,56.9611,56.9611,56.7692,56.7692,53000.0
2013-05-01 15:30:00,73.98,74.02,73.89,73.92,56600.0,56.7845,56.8152,56.7154,56.7385,56600.0
2013-05-01 15:40:00,73.91,73.96,73.82,73.9,91400.0,56.7308,56.7692,56.6617,56.7231,91400.0
2013-05-01 15:50:00,73.89,73.9,73.73,73.76,210800.0,56.7154,56.7231,56.5926,56.6156,210800.0
2013-05-02 09:30:00,73.84,74.17,73.7,73.79,72500.0,56.6771,56.9303,56.5696,56.6387,72500.0
2013-05-02 09:40:00,73.78,73.85,73.69,73.79,37600.0,56.631,56.6847,56.5619,56.6387,37600.0
2013-05-02 09:50:00,73.78,73.98,73.77,73.86,15900.0,56.631,56.7845,56.6233,56.6924,15900.0
2013-05-02 10:00:00,73.89,73.96,73.76,73.95,44500.0,56.7154,56.7692,56.6156,56.7615,44500.0
2013-05-02 10:10:00,73.94,74.17,73.88,74.13,69700.0,56.7538,56.9303,56.7078,56.8996,69700.0
2013-05-02 10:20:00,74.13,74.23,74.13,74.22,46700.0,56.8996,56.9764,56.8996,56.9687,46700.0
2013-05-02 10:30:00,74.22,74.28,74.19,74.19,37400.0,56.9687,57.0148,56.9457,56.9457,37400.0
2013-05-02 10:40:00,74.2,74.24,74.12,74.14,26500.0,56.9534,56.9841,56.892,56.9073,26500.0
2013-05-02 10:50:00,74.15,74.34,74.15,74.23,92600.0,56.915,57.0608,56.915,56.9764,92600.0
2013-05-02 11:00:00,74.23,74.33,74.19,74.31,13800.0,56.9764,57.0532,56.9457,57.0378,13800.0
2013-05-02 11:10:00,74.32,74.4,74.28,74.36,25200.0,57.0455,57.1069,57.0148,57.0762,25200.0
2013-05-02 11:20:00,74.37,74.42,74.35,74.4,19300.0,57.0839,57.1222,57.0685,57.1069,19300.0
2013-05-02 11:30:00,74.38,74.38,74.3,74.33,21000.0,57.0915,57.0915,57.0301,57.0532,21000.0
2013-05-02 11:40:00,74.32,74.36,74.27,74.27,18100.0,57.0455,57.0762,57.0071,57.0071,18100.0
2013-05-02 11:50:00,74.28,74.34,74.24,74.25,11200.0,57.0148,57.0608,56.9841,56.9918,11200.0
2013-05-02 12:00:00,74.25,74.27,74.02,74.03,23000.0,56.9918,57.0071,56.8152,56.8229,23000.0
2013-05-02 12:10:00,74.02,74.03,73.86,74.01,62800.0,56.8152,56.8229,56.6924,56.8075,62800.0
2013-05-02 12:20:00,74.01,74.07,73.99,74.06,13600.0,56.8075,56.8536,56.7922,56.8459,13600.0
2013-05-02 12:30:00,74.06,74.13,74.04,74.05,16500.0,56.8459,56.8996,56.8306,56.8382,16500.0
2013-05-02 12:40:00,74.05,74.14,74.05,74.08,10400.0,56.8382,56.9073,56.8382,56.8613,10400.0
2013-05-02 12:50:00,74.1,74.14,74.09,74.14,7600.0,56.8766,56.9073,56.8689,56.9073,7600.0
2013-05-02 13:00:00,74.14,74.21,74.13,74.19,10100.0,56.9073,56.9611,56.8996,56.9457,10100.0
2013-05-02 13:10:00,74.17,74.23,74.15,74.21,14200.0,56.9303,56.9764,56.915,56.9611,14200.0
2013-05-02 13:20:00,74.21,74.38,74.21,74.34,21200.0,56.9611,57.0915,56.9611,57.0608,21200.0
2013-05-02 13:30:00,74.32,74.35,74.22,74.3,49900.0,57.0455,57.0685,56.9687,57.0301,49900.0
2013-05-02 13:40:00,74.31,74.33,74.22,74.23,21900.0,57.0378,57.0532,56.9687,56.9764,21900.0
2013-05-02 13:50:00,74.23,74.29,74.23,74.25,9500.0,56.9764,57.0225,56.9764,56.9918,9500.0
2013-05-02 14:00:00,74.25,74.32,74.23,74.24,15000.0,56.9918,57.0455,56.9764,56.9841,15000.0
2013-05-02 14:10:00,74.25,74.29,74.24,74.29,10800.0,56.9918,57.0225,56.9841,57.0225,10800.0
2013-05-02 14:20:00,74.29,74.38,74.28,74.36,14700.0,57.0225,57.0915,57.0148,57.0762,14700.0
2013-05-02 14:30:00,74.36,74.46,74.32,74.44,25100.0,57.0762,57.1529,57.0455,57.1376,25100.0
2013-05-02 14:40:00,74.43,74.44,74.4,74.42,11100.0,57.1299,57.1376,57.1069,57.1222,11100.0
2013-05-02 14:50:00,74.43,74.47,74.4,74.47,14200.0,57.1299,57.1606,57.1069,57.1606,14200.0
2013-05-02 15:00:00,74.46,74.46,74.34,74.38,22400.0,57.1529,57.1529,57.0608,57.0915,22400.0
2013-05-02 15:10:00,74.38,74.42,74.34,74.36,22000.0,57.0915,57.1222,57.0608,57.0762,22000.0
2013-05-02 15:20:00,74.36,74.43,74.36,74.41,36300.0,57.0762,57.1299,57.0762,57.1146,36300.0
2013-05-02 15:30:00,74.41,74.43,74.36,74.4,31000.0,57.1146,57.1299,57.0762,57.1069,31000.0
2013-05-02 15:40:00,74.41,74.47,74.39,74.44,49700.0,57.1146,57.1606,57.0992,57.1376,49700.0
2013-05-02 15:50:00,74.43,74.46,74.37,74.44,117200.0,57.1299,57.1529,57.0839,57.1376,117200.0
2013-05-03 09:30:00,74.56,74.75,74.48,74.75,121000.0,57.2297,57.3755,57.1683,57.3755,121000.0
2013-05-03 09:40:00,74.73,75.0,74.61,74.76,79600.0,57.3602,57.5674,57.2681,57.3832,79600.0
2013-05-03 09:50:00,74.75,74.95,74.65,74.91,33700.0,57.3755,57.5291,57.2988,57.4983,33700.0
2013-05-03 10:00:00,74.92,75.05,74.88,74.97,87600.0,57.506,57.6058,57.4753,57.5444,87600.0
2013-05-03 10:10:00,74.99,75.08,74.96,75.08,64200.0,57.5598,57.6288,57.5367,57.6288,64200.0
2013-05-03 10:20:00,75.04,75.38,75.04,75.31,38700.0,57.5981,57.8591,57.5981,57.8054,38700.0
2013-05-03 10:30:00,75.29,75.33,75.14,75.17,39000.0,57.79,57.8207,57.6749,57.6979,39000.0
2013-05-03 10:40:00,75.17,75.23,75.09,75.1,28600.0,57.6979,57.744,57.6365,57.6442,28600.0
2013-05-03 10:50:00,75.11,75.14,74.99,75.03,62700.0,57.6519,57.6749,57.5598,57.5905,62700.0
2013-05-03 11:00:00,75.03,75.2,75.03,75.11,33300.0,57.5905,57.7209,57.5905,57.6519,33300.0
2013-05-03 11:10:00,75.12,75.18,75.03,75.07,37100.0,57.6595,57.7056,57.5905,57.6212,37100.0
2013-05-03 11:20:00,75.07,75.11,75.02,75.04,27800.0,57.6212,57.6519,57.5828,57.5981,27800.0
2013-05-03 11:30:00,75.05,75.16,74.98,75.01,45200.0,57.6058,57.6902,57.5521,57.5751,45200.0
2013-05-03 11:40:00,75.02,75.07,74.98,75.03,22100.0,57.5828,57.6212,57.5521,57.5905,22100.0
2013-05-03 11:50:00,75.05,75.16,75.03,75.13,9300.0,57.6058,57.6902,57.5905,57.6672,9300.0
2013-05-03 12:00:00,75.12,75.2,75.07,75.19,16800.0,57.6595,57.7209,57.6212,57.7133,16800.0
2013-05-03 12:10:00,75.2,75.27,75.2,75.25,19600.0,57.7209,57.7747,57.7209,57.7593,19600.0
2013-05-03 12:20:00,75.27,75.37,75.25,75.33,32700.0,57.7747,57.8514,57.7593,57.8207,32700.0
2013-05-03 12:30:00,75.34,75.36,75.26,75.34,49600.0,57.8284,57.8438,57.767,57.8284,49600.0
2013-05-03 12:40:00,75.33,75.33,75.25,75.28,52400.0,57.8207,57.8207,57.7593,57.7823,52400.0
2013-05-03 12:50:00,75.28,75.32,75.18,75.19,48500.0,57.7823,57.813,57.7056,57.7133,48500.0
2013-05-03 13:00:00,75.19,75.27,75.14,75.16,51900.0,57.7133,57.7747,57.6749,57.6902,51900.0
2013-05-03 13:10:00,75.16,75.18,75.05,75.07,36400.0,57.6902,57.7056,57.6058,57.6212,36400.0
2013-05-03 13:20:00,75.07,75.12,75.06,75.08,31400.0,57.6212,57.6595,57.6135,57.6288,31400.0
2013-05-03 13:30:00,75.06,75.19,75.05,75.17,14800.0,57.6135,57.7133,57.6058,57.6979,14800.0
2013-05-03 13:40:00,75.21,75.23,75.14,75.19,21300.0,57.7286,57.744,57.6749,57.7133,21300.0
2013-05-03 13:50:00,75.17,75.19,75.13,75.13,17100.0,57.6979,57.7133,57.6672,57.6672,17100.0
2013-05-03 14:00:00,75.15,75.27,75.14,75.19,23800.0,57.6826,57.7747,57.6749,57.7133,23800.0
2013-05-03 14:10:00,75.21,75.35,75.21,75.33,5900.0,57.7286,57.8361,57.7286,57.8207,5900.0
2013-05-03 14:20:00,75.35,75.35,75.25,75.27,14900.0,57.8361,57.8361,57.7593,57.7747,14900.0
2013-05-03 14:30:00,75.27,75.28,75.19,75.19,27400.0,57.7747,57.7823,57.7133,57.7133,27400.0
2013-05-03 14:40:00,75.18,75.2,75.1,75.19,20900.0,57.7056,57.7209,57.6442,57.7133,20900.0
2013-05-03 14:50:00,75.21,75.23,75.14,75.15,18000.0,57.7286,57.744,57.6749,57.6826,18000.0
2013-05-03 15:00:00,75.15,75.19,75.12,75.16,57200.0,57.6826,57.7133,57.6595,57.6902,57200.0
2013-05-03 15:10:00,75.14,75.16,75.05,75.08,41300.0,57.6749,57.6902,57.6058,57.6288,41300.0
2013-05-03 15:20:00,75.09,75.2,75.03,75.2,44200.0,57.6365,57.7209,57.5905,57.7209,44200.0
2013-05-03 15:30:00,75.19,75.28,75.14,75.22,31100.0,57.7133,57.7823,57.6749,57.7363,31100.0
2013-05-03 15:40:00,75.22,75.29,75.21,75.24,45300.0,57.7363,57.79,57.7286,57.7516,45300.0
2013-05-03 15:50:00,75.25,75.29,75.17,75.2,137700.0,57.7593,57.79,57.6979,57.7209,137700.0
2013-05-06 09:30:00,75.07,75.22,74.9,75.02,87700.0,57.6212,57.7363,57.4907,57.5828,87700.0
2013-05-06 09:40:00,75.06,75.37,74.97,75.28,40700.0,57.6135,57.8514,57.5444,57.7823,40700.0
2013-05-06 09:50:00,75.34,75.37,75.09,75.1,132900.0,57.8284,57.8514,57.6365,57.6442,132900.0
2013-05-06 10:00:00,75.12,75.33,75.1,75.24,25400.0,57.6595,57.8207,57.6442,57.7516,25400.0
2013-05-06 10:10:00,75.22,75.36,75.22,75.32,15400.0,57.7363,57.8438,57.7363,57.813,15400.0
2013-05-06 10:20:00,75.36,75.5,75.32,75.45,44800.0,57.8438,57.9512,57.813,57.9128,44800.0
2013-05-06 10:30:00,75.47,75.49,75.29,75.3,35600.0,57.9282,57.9435,57.79,57.7977,35600.0
2013-05-06 10:40:00,75.31,75.32,75.19,75.26,18200.0,57.8054,57.813,57.7133,57.767,18200.0
2013-05-06 10:50:00,75.26,75.27,75.14,75.17,30200.0,57.767,57.7747,57.6749,57.6979,30200.0
2013-05-06 11:00:00,75.17,75.25,75.11,75.19,25100.0,57.6979,57.7593,57.6519,57.7133,25100.0
2013-05-06 11:10:00,75.21,75.26,75.16,75.18,13100.0,57.7286,57.767,57.6902,57.7056,13100.0
2013-05-06 11:20:00,75.19,75.24,75.12,75.14,15700.0,57.7133,57.7516,57.6595,57.6749,15700.0
2013-05-06 11:30:00,75.12,75.12,75.06,75.08,11200.0,57.6595,57.6595,57.6135,57.6288,11200.0
2013-05-06 11:40:00,75.07,75.1,75.02,75.05,49400.0,57.6212,57.6442,57.5828,57.6058,49400.0
2013-05-06 11:50:00,75.04,75.05,74.98,75.0,34700.0,57.5981,57.6058,57.5521,57.5674,34700.0
2013-05-06 12:00:00,75.01,75.07,75.0,75.04,29000.0,57.5751,57.6212,57.5674,57.5981,29000.0
2013-05-06 12:10:00,75.04,75.08,74.99,75.02,18100.0,57.5981,57.6288,57.5598,57.5828,18100.0
2013-05-06 12:20:00,75.02,75.02,74.96,74.98,8900.0,57.5828,57.5828,57.5367,57.5521,8900.0
2013-05-06 12:30:00,74.98,74.99,74.93,74.96,16800.0,57.5521,57.5598,57.5137,57.5367,16800.0
2013-05-06 12:40:00,74.97,74.99,74.92,74.98,14900.0,57.5444,57.5598,57.506,57.5521,14900.0
2013-05-06 12:50:00,74.98,75.02,74.95,74.96,15700.0,57.5521,57.5828,57.5291,57.5367,15700.0
2013-05-06 13:00:00,74.96,74.99,74.92,74.97,12700.0,57.5367,57.5598,57.506,57.5444,12700.0
2013-05-06 13:10:00,74.96,75.02,74.96,74.96,9300.0,57.5367,57.5828,57.5367,57.5367,9300.0
2013-05-06 13:20:00,74.97,75.06,74.97,75.03,20600.0,57.5444,57.6135,57.5444,57.5905,20600.0
2013-05-06 13:30:00,75.03,75.09,75.02,75.05,16200.0,57.5905,57.6365,57.5828,57.6058,16200.0
2013-05-06 13:40:00,75.05,75.15,75.05,75.1,26400.0,57.6058,57.6826,57.6058,57.6442,26400.0
2013-05-06 13:50:00,75.1,75.1,75.02,75.03,40300.0,57.6442,57.6442,57.5828,57.5905,40300.0
2013-05-06 14:00:00,75.03,75.09,75.01,75.09,23300.0,57.5905,57.6365,57.5751,57.6365,23300.0
2013-05-06 14:10:00,75.07,75.08,75.01,75.04,17200.0,57.6212,57.6288,57.5751,57.5981,17200.0
2013-05-06 14:20:00,75.03,75.08,75.0,75.08,11300.0,57.5905,57.6288,57.5674,57.6288,11300.0
2013-05-06 14:30:00,75.07,75.12,74.99,75.0,24500.0,57.6212,57.6595,57.5598,57.5674,24500.0
2013-05-06 14:40:00,75.02,75.08,75.0,75.08,26300.0,57.5828,57.6288,57.5674,57.6288,26300.0
2013-05-06 14:50:00,75.07,75.15,75.07,75.11,10300.0,57.6212,57.6826,57.6212,57.6519,10300.0
2013-05-06 15:00:00,75.12,75.12,75.0,75.07,49400.0,57.6595,57.6595,57.5674,57.6212,49400.0
2013-05-06 15:10:00,75.07,75.09,75.0,75.06,29800.0,57.6212,57.6365,57.5674,57.6135,29800.0
2013-05-06 15:20:00,75.06,75.06,74.98,75.06,21100.0,57.6135,57.6135,57.5521,57.6135,21100.0
2013-05-06 15:30:00,75.06,75.21,75.05,75.19,70700.0,57.6135,57.7286,57.6058,57.7133,70700.0
2013-05-06 15:40:00,75.18,75.23,75.17,75.19,45900.0,57.7056,57.744,57.6979,57.7133,45900.0
2013-05-06 15:50:00,75.2,75.25,75.13,75.24,176500.0,57.7209,57.7593,57.6672,57.7516,176500.0
2013-05-07 09:30:00,75.29,75.33,75.11,75.2,93100.0,57.79,57.8207,57.6519,57.7209,93100.0
2013-05-07 09:40:00,75.24,75.32,75.19,75.26,31600.0,57.7516,57.813,57.7133,57.767,31600.0
2013-05-07 09:50:00,75.26,75.45,75.21,75.43,53700.0,57.767,57.9128,57.7286,57.8975,53700.0
2013-05-07 10:00:00,75.44,75.6,75.19,75.2,185600.0,57.9052,58.028,57.7133,57.7209,185600.0
2013-05-07 10:10:00,75.2,75.26,74.89,74.96,75200.0,57.7209,57.767,57.483,57.5367,75200.0
2013-05-07 10:20:00,74.95,75.1,74.95,75.06,29200.0,57.5291,57.6442,57.5291,57.6135,29200.0
2013-05-07 10:30:00,75.07,75.09,74.97,74.98,36700.0,57.6212,57.6365,57.5444,57.5521,36700.0
2013-05-07 10:40:00,74.98,75.04,74.96,75.01,19100.0,57.5521,57.5981,57.5367,57.5751,19100.0
2013-05-07 10:50:00,75.03,75.1,75.03,75.09,18900.0,57.5905,57.6442,57.5905,57.6365,18900.0
2013-05-07 11:00:00,75.09,75.27,75.09,75.24,23100.0,57.6365,57.7747,57.6365,57.7516,23100.0
2013-05-07 11:10:00,75.24,75.28,75.17,75.23,20900.0,57.7516,57.7823,57.6979,57.744,20900.0
2013-05-07 11:20:00,75.23,75.27,75.18,75.2,32000.0,57.744,57.7747,57.7056,57.7209,32000.0
2013-05-07 11:30:00,75.22,75.26,75.19,75.23,19700.0,57.7363,57.767,57.7133,57.744,19700.0
2013-05-07 11:40:00,75.23,75.23,75.18,75.2,11000.0,57.744,57.744,57.7056,57.7209,11000.0
2013-05-07 11:50:00,75.19,75.2,75.1,75.17,15900.0,57.7133,57.7209,57.6442,57.6979,15900.0
2013-05-07 12:00:00,75.19,75.29,75.14,75.25,81100.0,57.7133,57.79,57.6749,57.7593,81100.0
2013-05-07 12:10:00,75.25,75.28,75.19,75.28,22500.0,57.7593,57.7823,57.7133,57.7823,22500.0
2013-05-07 12:20:00,75.28,75.29,75.25,75.28,17100.0,57.7823,57.79,57.7593,57.7823,17100.0
2013-05-07 12:30:00,75.28,75.29,75.23,75.27,27300.0,57.7823,57.79,57.744,57.7747,27300.0
2013-05-07 12:40:00,75.27,75.28,75.17,75.2,26200.0,57.7747,57.7823,57.6979,57.7209,26200.0
2013-05-07 12:50:00,75.22,75.23,75.18,75.21,9200.0,57.7363,57.744,57.7056,57.7286,9200.0
2013-05-07 13:00:00,75.22,75.25,75.16,75.23,16300.0,57.7363,57.7593,57.6902,57.744,16300.0
2013-05-07 13:10:00,75.23,75.25,75.17,75.2,14300.0,57.744,57.7593,57.6979,57.7209,14300.0
2013-05-07 13:20:00,75.18,75.21,75.09,75.11,29000.0,57.7056,57.7286,57.6365,57.6519,29000.0
2013-05-07 13:30:00,75.11,75.24,75.1,75.22,25300.0,57.6519,57.7516,57.6442,57.7363,25300.0
2013-05-07 13:40:00,75.22,75.23,75.17,75.2,20400.0,57.7363,57.744,57.6979,57.7209,20400.0
2013-05-07 13:50:00,75.2,75.25,75.16,75.16,18800.0,57.7209,57.7593,57.6902,57.6902,18800.0
2013-05-07 14:00:00,75.16,75.19,75.12,75.19,13900.0,57.6902,57.7133,57.6595,57.7133,13900.0
2013-05-07 14:10:00,75.19,75.23,75.17,75.17,19600.0,57.7133,57.744,57.6979,57.6979,19600.0
2013-05-07 14:20:00,75.17,75.19,75.13,75.15,17800.0,57.6979,57.7133,57.6672,57.6826,17800.0
2013-05-07 14:30:00,75.14,75.21,75.14,75.2,35600.0,57.6749,57.7286,57.6749,57.7209,35600.0
2013-05-07 14:40:00,75.22,75.22,75.16,75.18,23500.0,57.7363,57.7363,57.6902,57.7056,23500.0
2013-05-07 14:50:00,75.18,75.19,75.14,75.17,20000.0,57.7056,57.7133,57.6749,57.6979,20000.0
2013-05-07 15:00:00,75.19,75.23,75.16,75.23,20100.0,57.7133,57.744,57.6902,57.744,20100.0
2013-05-07 15:10:00,75.22,75.23,75.12,75.15,46100.0,57.7363,57.744,57.6595,57.6826,46100.0
2013-05-07 15:20:00,75.15,75.16,75.14,75.15,23400.0,57.6826,57.6902,57.6749,57.6826,23400.0
2013-05-07 15:30:00,75.15,75.16,75.09,75.15,70700.0,57.6826,57.6902,57.6365,57.6826,70700.0
2013-05-07 15:40:00,75.14,75.2,75.13,75.17,52100.0,57.6749,57.7209,57.6672,57.6979,52100.0
2013-05-07 15:50:00,75.18,75.22,75.17,75.21,77900.0,57.7056,57.7363,57.6979,57.7286,77900.0
2013-05-08 09:30:00,75.1,75.17,75.01,75.01,41200.0,57.6442,57.6979,57.5751,57.5751,41200.0
2013-05-08 09:40:00,75.0,75.02,74.75,74.75,45400.0,57.5674,57.5828,57.3755,57.3755,45400.0
2013-05-08 09:50:00,74.75,74.98,74.74,74.96,33800.0,57.3755,57.5521,57.3679,57.5367,33800.0
2013-05-08 10:00:00,74.98,75.1,74.9,74.92,25200.0,57.5521,57.6442,57.4907,57.506,25200.0
2013-05-08 10:10:00,74.93,75.04,74.9,74.91,41800.0,57.5137,57.5981,57.4907,57.4983,41800.0
2013-05-08 10:20:00,74.92,74.94,74.86,74.9,17100.0,57.506,57.5214,57.46,57.4907,17100.0
2013-05-08 10:30:00,74.9,75.04,74.89,75.02,23700.0,57.4907,57.5981,57.483,57.5828,23700.0
2013-05-08 10:40:00,75.01,75.11,74.99,75.08,26400.0,57.5751,57.6519,57.5598,57.6288,26400.0
2013-05-08 10:50:00,75.08,75.19,75.06,75.06,22000.0,57.6288,57.7133,57.6135,57.6135,22000.0
2013-05-08 11:00:00,75.06,75.14,75.02,75.14,28800.0,57.6135,57.6749,57.5828,57.6749,28800.0
2013-05-08 11:10:00,75.16,75.3,75.16,75.26,20100.0,57.6902,57.7977,57.6902,57.767,20100.0
2013-05-08 11:20:00,75.26,75.38,75.26,75.37,18100.0,57.767,57.8591,57.767,57.8514,18100.0
2013-05-08 11:30:00,75.37,75.47,75.3,75.4,42200.0,57.8514,57.9282,57.7977,57.8745,42200.0
2013-05-08 11:40:00,75.41,75.42,75.36,75.41,11400.0,57.8821,57.8898,57.8438,57.8821,11400.0
2013-05-08 11:50:00,75.41,75.48,75.4,75.47,14300.0,57.8821,57.9359,57.8745,57.9282,14300.0
2013-05-08 12:00:00,75.48,75.5,75.46,75.46,18000.0,57.9359,57.9512,57.9205,57.9205,18000.0
2013-05-08 12:10:00,75.46,75.52,75.46,75.49,14900.0,57.9205,57.9666,57.9205,57.9435,14900.0
2013-05-08 12:20:00,75.49,75.53,75.42,75.43,21300.0,57.9435,57.9742,57.8898,57.8975,21300.0
2013-05-08 12:30:00,75.43,75.44,75.35,75.36,22300.0,57.8975,57.9052,57.8361,57.8438,22300.0
2013-05-08 12:40:00,75.36,75.5,75.35,75.5,10000.0,57.8438,57.9512,57.8361,57.9512,10000.0
2013-05-08 12:50:00,75.47,75.56,75.45,75.53,19500.0,57.9282,57.9973,57.9128,57.9742,19500.0
2013-05-08 13:00:00,75.53,75.55,75.47,75.52,31200.0,57.9742,57.9896,57.9282,57.9666,31200.0
2013-05-08 13:10:00,75.5,75.59,75.5,75.58,25900.0,57.9512,58.0203,57.9512,58.0126,25900.0
2013-05-08 13:20:00,75.59,75.63,75.5,75.51,25200.0,58.0203,58.051,57.9512,57.9589,25200.0
2013-05-08 13:30:00,75.52,75.62,75.52,75.55,39900.0,57.9666,58.0433,57.9666,57.9896,39900.0
2013-05-08 13:40:00,75.54,75.56,75.38,75.39,55600.0,57.9819,57.9973,57.8591,57.8668,55600.0
2013-05-08 13:50:00,75.4,75.44,75.37,75.42,18600.0,57.8745,57.9052,57.8514,57.8898,18600.0
2013-05-08 14:00:00,75.43,75.45,75.4,75.42,25200.0,57.8975,57.9128,57.8745,57.8898,25200.0
2013-05-08 14:10:00,75.41,75.56,75.41,75.56,38600.0,57.8821,57.9973,57.8821,57.9973,38600.0
2013-05-08 14:20:00,75.58,75.62,75.53,75.61,48500.0,58.0126,58.0433,57.9742,58.0356,48500.0
2013-05-08 14:30:00,75.61,75.61,75.22,75.29,29300.0,58.0356,58.0356,57.7363,57.79,29300.0
2013-05-08 14:40:00,75.3,75.37,75.22,75.35,23000.0,57.7977,57.8514,57.7363,57.8361,23000.0
2013-05-08 14:50:00,75.36,75.45,75.36,75.43,19600.0,57.8438,57.9128,57.8438,57.8975,19600.0
2013-05-08 15:00:00,75.43,75.43,75.36,75.39,16000.0,57.8975,57.8975,57.8438,57.8668,16000.0
2013-05-08 15:10:00,75.39,75.45,75.38,75.45,23700.0,57.8668,57.9128,57.8591,57.9128,23700.0
2013-05-08 15:20:00,75.46,75.5,75.41,75.41,36200.0,57.9205,57.9512,57.8821,57.8821,36200.0
2013-05-08 15:30:00,75.41,75.46,75.33,75.39,49100.0,57.8821,57.9205,57.8207,57.8668,49100.0
2013-05-08 15:40:00,75.37,75.41,75.3,75.33,70600.0,57.8514,57.8821,57.7977,57.8207,70600.0
2013-05-08 15:50:00,75.33,75.4,75.27,75.39,205600.0,57.8207,57.8745,57.7747,57.8668,205600.0
2013-05-09 09:30:00,75.44,75.49,75.31,75.49,32600.0,57.9052,57.9435,57.8054,57.9435,32600.0
2013-05-09 09:40:00,75.5,75.68,75.5,75.57,36700.0,57.9512,58.0894,57.9512,58.0049,36700.0
2013-05-09 09:50:00,75.58,75.75,75.56,75.68,18400.0,58.0126,58.1431,57.9973,58.0894,18400.0
2013-05-09 10:00:00,75.75,75.75,75.62,75.68,16100.0,58.1431,58.1431,58.0433,58.0894,16100.0
2013-05-09 10:10:00,75.63,75.72,75.51,75.61,30000.0,58.051,58.1201,57.9589,58.0356,30000.0
2013-05-09 10:20:00,75.61,75.75,75.59,75.74,21400.0,58.0356,58.1431,58.0203,58.1354,21400.0
2013-05-09 10:30:00,75.74,75.75,75.7,75.74,12600.0,58.1354,58.1431,58.1047,58.1354,12600.0
2013-05-09 10:40:00,75.73,75.82,75.65,75.81,52300.0,58.1278,58.1968,58.0663,58.1892,52300.0
2013-05-09 10:50:00,75.84,75.87,75.81,75.83,16700.0,58.2122,58.2352,58.1892,58.2045,16700.0
2013-05-09 11:00:00,75.83,75.84,75.78,75.84,28800.0,58.2045,58.2122,58.1661,58.2122,28800.0
2013-05-09 11:10:00,75.84,75.86,75.76,75.77,41400.0,58.2122,58.2275,58.1508,58.1585,41400.0
2013-05-09 11:20:00,75.77,75.82,75.73,75.78,18700.0,58.1585,58.1968,58.1278,58.1661,18700.0
2013-05-09 11:30:00,75.78,75.83,75.67,75.72,20000.0,58.1661,58.2045,58.0817,58.1201,20000.0
2013-05-09 11:40:00,75.73,75.83,75.73,75.83,26100.0,58.1278,58.2045,58.1278,58.2045,26100.0
2013-05-09 11:50:00,75.83,75.83,75.79,75.8,6300.0,58.2045,58.2045,58.1738,58.1815,6300.0
2013-05-09 12:00:00,75.81,75.85,75.8,75.84,13500.0,58.1892,58.2199,58.1815,58.2122,13500.0
2013-05-09 12:10:00,75.84,75.84,75.79,75.81,10400.0,58.2122,58.2122,58.1738,58.1892,10400.0
2013-05-09 12:20:00,75.8,75.8,75.74,75.8,10600.0,58.1815,58.1815,58.1354,58.1815,10600.0
2013-05-09 12:30:00,75.8,75.83,75.59,75.62,44800.0,58.1815,58.2045,58.0203,58.0433,44800.0
2013-05-09 12:40:00,75.62,75.69,75.61,75.62,19700.0,58.0433,58.097,58.0356,58.0433,19700.0
2013-05-09 12:50:00,75.63,75.66,75.59,75.64,11800.0,58.051,58.074,58.0203,58.0587,11800.0
2013-05-09 13:00:00,75.64,75.7,75.6,75.63,19500.0,58.0587,58.1047,58.028,58.051,19500.0
2013-05-09 13:10:00,75.63,75.64,75.55,75.59,20900.0,58.051,58.0587,57.9896,58.0203,20900.0
2013-05-09 13:20:00,75.6,75.62,75.52,75.56,21900.0,58.028,58.0433,57.9666,57.9973,21900.0
2013-05-09 13:30:00,75.56,75.64,75.56,75.56,38400.0,57.9973,58.0587,57.9973,57.9973,38400.0
2013-05-09 13:40:00,75.58,75.62,75.52,75.55,36200.0,58.0126,58.0433,57.9666,57.9896,36200.0
2013-05-09 13:50:00,75.55,75.58,75.5,75.55,20500.0,57.9896,58.0126,57.9512,57.9896,20500.0
2013-05-09 14:00:00,75.56,75.57,75.46,75.46,19100.0,57.9973,58.0049,57.9205,57.9205,19100.0
2013-05-09 14:10:00,75.45,75.55,75.45,75.51,31100.0,57.9128,57.9896,57.9128,57.9589,31100.0
2013-05-09 14:20:00,75.5,75.53,75.48,75.49,20700.0,57.9512,57.9742,57.9359,57.9435,20700.0
2013-05-09 14:30:00,75.5,75.52,75.39,75.42,16500.0,57.9512,57.9666,57.8668,57.8898,16500.0
2013-05-09 14:40:00,75.41,75.42,75.35,75.35,19600.0,57.8821,57.8898,57.8361,57.8361,19600.0
2013-05-09 14:50:00,75.36,75.36,75.15,75.17,49700.0,57.8438,57.8438,57.6826,57.6979,49700.0
2013-05-09 15:00:00,75.15,75.28,75.07,75.22,79200.0,57.6826,57.7823,57.6212,57.7363,79200.0
2013-05-09 15:10:00,75.23,75.28,75.15,75.25,32800.0,57.744,57.7823,57.6826,57.7593,32800.0
2013-05-09 15:20:00,75.24,75.33,75.24,75.28,22200.0,57.7516,57.8207,57.7516,57.7823,22200.0
2013-05-09 15:30:00,75.29,75.36,75.18,75.18,37600.0,57.79,57.8438,57.7056,57.7056,37600.0
2013-05-09 15:40:00,75.19,75.28,75.11,75.2,49200.0,57.7133,57.7823,57.6519,57.7209,49200.0
2013-05-09 15:50:00,75.2,75.26,75.02,75.26,79500.0,57.7209,57.767,57.5828,57.767,79500.0
2013-05-10 09:30:00,75.25,75.37,75.16,75.24,53400.0,57.7593,57.8514,57.6902,57.7516,53400.0
2013-05-10 09:40:00,75.23,75.3,75.19,75.22,60500.0,57.744,57.7977,57.7133,57.7363,60500.0
2013-05-10 09:50:00,75.22,75.27,75.15,75.22,75500.0,57.7363,57.7747,57.6826,57.7363,75500.0
2013-05-10 10:00:00,75.22,75.29,75.2,75.24,89000.0,57.7363,57.79,57.7209,57.7516,89000.0
2013-05-10 10:10:00,75.23,75.26,75.19,75.24,45200.0,57.744,57.767,57.7133,57.7516,45200.0
2013-05-10 10:20:00,75.24,75.26,75.16,75.22,34000.0,57.7516,57.767,57.6902,57.7363,34000.0
2013-05-10 10:30:00,75.21,75.25,75.15,75.24,54600.0,57.7286,57.7593,57.6826,57.7516,54600.0
2013-05-10 10:40:00,75.23,75.38,75.23,75.32,28500.0,57.744,57.8591,57.744,57.813,28500.0
2013-05-10 10:50:00,75.34,75.39,75.23,75.34,44600.0,57.8284,57.8668,57.744,57.8284,44600.0
2013-05-10 11:00:00,75.35,75.47,75.31,75.46,36400.0,57.8361,57.9282,57.8054,57.9205,36400.0
2013-05-10 11:10:00,75.45,75.59,75.43,75.58,58600.0,57.9128,58.0203,57.8975,58.0126,58600.0
2013-05-10 11:20:00,75.59,75.67,75.52,75.65,33400.0,58.0203,58.0817,57.9666,58.0663,33400.0
2013-05-10 11:30:00,75.66,75.77,75.63,75.72,44200.0,58.074,58.1585,58.051,58.1201,44200.0
2013-05-10 11:40:00,75.71,75.73,75.59,75.61,25300.0,58.1124,58.1278,58.0203,58.0356,25300.0
2013-05-10 11:50:00,75.62,75.63,75.41,75.41,23700.0,58.0433,58.051,57.8821,57.8821,23700.0
2013-05-10 12:00:00,75.39,75.44,75.25,75.32,36900.0,57.8668,57.9052,57.7593,57.813,36900.0
2013-05-10 12:10:00,75.31,75.43,75.31,75.38,16600.0,57.8054,57.8975,57.8054,57.8591,16600.0
2013-05-10 12:20:00,75.4,75.47,75.37,75.39,26300.0,57.8745,57.9282,57.8514,57.8668,26300.0
2013-05-10 12:30:00,75.42,75.58,75.31,75.39,103400.0,57.8898,58.0126,57.8054,57.8668,103400.0
2013-05-10 12:40:00,75.38,75.52,75.38,75.5,36800.0,57.8591,57.9666,57.8591,57.9512,36800.0
2013-05-10 12:50:00,75.5,75.5,75.41,75.48,34700.0,57.9512,57.9512,57.8821,57.9359,34700.0
2013-05-10 13:00:00,75.48,75.55,75.39,75.46,46000.0,57.9359,57.9896,57.8668,57.9205,46000.0
2013-05-10 13:10:00,75.44,75.52,75.44,75.5,43800.0,57.9052,57.9666,57.9052,57.9512,43800.0
2013-05-10 13:20:00,75.5,75.56,75.45,75.56,25500.0,57.9512,57.9973,57.9128,57.9973,25500.0
2013-05-10 13:30:00,75.55,75.56,75.46,75.5,33600.0,57.9896,57.9973,57.9205,57.9512,33600.0
2013-05-10 13:40:00,75.49,75.56,75.42,75.47,47400.0,57.9435,57.9973,57.8898,57.9282,47400.0
2013-05-10 13:50:00,75.48,75.51,75.36,75.44,22900.0,57.9359,57.9589,57.8438,57.9052,22900.0
2013-05-10 14:00:00,75.43,75.59,75.43,75.58,22600.0,57.8975,58.0203,57.8975,58.0126,22600.0
2013-05-10 14:10:00,75.58,75.64,75.54,75.54,20700.0,58.0126,58.0587,57.9819,57.9819,20700.0
2013-05-10 14:20:00,75.54,75.64,75.51,75.62,30000.0,57.9819,58.0587,57.9589,58.0433,30000.0
2013-05-10 14:30:00,75.62,75.67,75.61,75.63,20100.0,58.0433,58.0817,58.0356,58.051,20100.0
2013-05-10 14:40:00,75.64,75.66,75.53,75.62,25900.0,58.0587,58.074,57.9742,58.0433,25900.0
2013-05-10 14:50:00,75.63,75.65,75.53,75.58,27100.0,58.051,58.0663,57.9742,58.0126,27100.0
2013-05-10 15:00:00,75.6,75.64,75.51,75.59,26600.0,58.028,58.0587,57.9589,58.0203,26600.0
2013-05-10 15:10:00,75.59,75.63,75.53,75.57,42800.0,58.0203,58.051,57.9742,58.0049,42800.0
2013-05-10 15:20:00,75.57,75.65,75.54,75.54,59500.0,58.0049,58.0663,57.9819,57.9819,59500.0
2013-05-10 15:30:00,75.55,75.6,75.52,75.58,34100.0,57.9896,58.028,57.9666,58.0126,34100.0
2013-05-10 15:40:00,75.59,75.77,75.58,75.76,63900.0,58.0203,58.1585,58.0126,58.1508,63900.0
2013-05-10 15:50:00,75.75,75.76,75.66,75.7,124400.0,58.1431,58.1508,58.074,58.1047,124400.0
2013-05-13 09:30:00,75.42,75.7,75.42,75.42,109800.0,57.8898,58.1047,57.8898,57.8898,109800.0
2013-05-13 09:40:00,75.48,75.48,75.4,75.42,35300.0,57.9359,57.9359,57.8745,57.8898,35300.0
2013-05-13 09:50:00,75.41,75.41,75.15,75.17,34900.0,57.8821,57.8821,57.6826,57.6979,34900.0
2013-05-13 10:00:00,75.18,75.28,75.11,75.24,44100.0,57.7056,57.7823,57.6519,57.7516,44100.0
2013-05-13 10:10:00,75.28,75.34,75.07,75.25,50500.0,57.7823,57.8284,57.6212,57.7593,50500.0
2013-05-13 10:20:00,75.25,75.36,75.24,75.34,29000.0,57.7593,57.8438,57.7516,57.8284,29000.0
2013-05-13 10:30:00,75.36,75.42,75.32,75.39,24400.0,57.8438,57.8898,57.813,57.8668,24400.0
2013-05-13 10:40:00,75.4,75.42,75.32,75.39,22500.0,57.8745,57.8898,57.813,57.8668,22500.0
2013-05-13 10:50:00,75.39,75.42,75.35,75.4,17000.0,57.8668,57.8898,57.8361,57.8745,17000.0
2013-05-13 11:00:00,75.41,75.44,75.38,75.38,15100.0,57.8821,57.9052,57.8591,57.8591,15100.0
2013-05-13 11:10:00,75.39,75.4,75.34,75.36,17700.0,57.8668,57.8745,57.8284,57.8438,17700.0
2013-05-13 11:20:00,75.36,75.38,75.26,75.33,22400.0,57.8438,57.8591,57.767,57.8207,22400.0
2013-05-13 11:30:00,75.32,75.36,75.2,75.22,30200.0,57.813,57.8438,57.7209,57.7363,30200.0
2013-05-13 11:40:00,75.21,75.21,75.1,75.18,29200.0,57.7286,57.7286,57.6442,57.7056,29200.0
2013-05-13 11:50:00,75.2,75.25,75.14,75.16,40500.0,57.7209,57.7593,57.6749,57.6902,40500.0
2013-05-13 12:00:00,75.17,75.26,75.17,75.22,30100.0,57.6979,57.767,57.6979,57.7363,30100.0
2013-05-13 12:10:00,75.21,75.25,75.17,75.18,19600.0,57.7286,57.7593,57.6979,57.7056,19600.0
2013-05-13 12:20:00,75.19,75.21,75.1,75.12,16700.0,57.7133,57.7286,57.6442,57.6595,16700.0
2013-05-13 12:30:00,75.12,75.14,75.08,75.13,14200.0,57.6595,57.6749,57.6288,57.6672,14200.0
2013-05-13 12:40:00,75.12,75.16,75.1,75.16,7600.0,57.6595,57.6902,57.6442,57.6902,7600.0
2013-05-13 12:50:00,75.17,75.2,75.09,75.12,18200.0,57.6979,57.7209,57.6365,57.6595,18200.0
2013-05-13 13:00:00,75.12,75.21,75.12,75.17,16700.0,57.6595,57.7286,57.6595,57.6979,16700.0
2013-05-13 13:10:00,75.16,75.27,75.15,75.27,5900.0,57.6902,57.7747,57.6826,57.7747,5900.0
2013-05-13 13:20:00,75.26,75.29,75.22,75.29,34300.0,57.767,57.79,57.7363,57.79,34300.0
2013-05-13 13:30:00,75.29,75.29,75.15,75.17,31700.0,57.79,57.79,57.6826,57.6979,31700.0
2013-05-13 13:40:00,75.18,75.18,74.94,74.94,19800.0,57.7056,57.7056,57.5214,57.5214,19800.0
2013-05-13 13:50:00,74.95,74.96,74.78,74.78,27000.0,57.5291,57.5367,57.3986,57.3986,27000.0
2013-05-13 14:00:00,74.79,74.92,74.76,74.92,34400.0,57.4062,57.506,57.3832,57.506,34400.0
2013-05-13 14:10:00,74.92,75.07,74.92,75.06,19800.0,57.506,57.6212,57.506,57.6135,19800.0
2013-05-13 14:20:00,75.07,75.18,75.06,75.18,19600.0,57.6212,57.7056,57.6135,57.7056,19600.0
2013-05-13 14:30:00,75.18,75.28,75.17,75.28,21900.0,57.7056,57.7823,57.6979,57.7823,21900.0
2013-05-13 14:40:00,75.28,75.29,75.22,75.26,13800.0,57.7823,57.79,57.7363,57.767,13800.0
2013-05-13 14:50:00,75.26,75.29,75.22,75.24,13700.0,57.767,57.79,57.7363,57.7516,13700.0
2013-05-13 15:00:00,75.26,75.29,75.19,75.2,15300.0,57.767,57.79,57.7133,57.7209,15300.0
2013-05-13 15:10:00,75.21,75.22,75.11,75.19,30900.0,57.7286,57.7363,57.6519,57.7133,30900.0
2013-05-13 15:20:00,75.2,75.26,75.18,75.24,19900.0,57.7209,57.767,57.7056,57.7516,19900.0
2013-05-13 15:30:00,75.25,75.3,75.23,75.29,28700.0,57.7593,57.7977,57.744,57.79,28700.0
2013-05-13 15:40:00,75.29,75.34,75.16,75.16,46200.0,57.79,57.8284,57.6902,57.6902,46200.0
2013-05-13 15:50:00,75.18,75.43,75.15,75.23,295600.0,57.7056,57.8975,57.6826,57.744,295600.0
2013-05-14 09:30:00,75.32,75.78,75.32,75.7,58100.0,57.813,58.1661,57.813,58.1047,58100.0
2013-05-14 09:40:00,75.71,75.97,75.71,75.81,63500.0,58.1124,58.312,58.1124,58.1892,63500.0
2013-05-14 09:50:00,75.81,75.9,75.74,75.84,40200.0,58.1892,58.2582,58.1354,58.2122,40200.0
2013-05-14 10:00:00,75.84,76.12,75.84,76.08,80400.0,58.2122,58.4271,58.2122,58.3964,80400.0
2013-05-14 10:10:00,76.1,76.46,76.04,76.45,93800.0,58.4118,58.6881,58.3657,58.6804,93800.0
2013-05-14 10:20:00,76.46,76.58,76.35,76.56,148400.0,58.6881,58.7802,58.6036,58.7648,148400.0
2013-05-14 10:30:00,76.54,76.68,76.23,76.37,146800.0,58.7495,58.8569,58.5115,58.619,146800.0
2013-05-14 10:40:00,76.38,76.6,76.38,76.59,59100.0,58.6267,58.7955,58.6267,58.7879,59100.0
2013-05-14 10:50:00,76.6,76.6,76.57,76.59,41400.0,58.7955,58.7955,58.7725,58.7879,41400.0
2013-05-14 11:00:00,76.59,76.61,76.55,76.56,37900.0,58.7879,58.8032,58.7572,58.7648,37900.0
2013-05-14 11:10:00,76.56,76.77,76.55,76.71,62400.0,58.7648,58.926,58.7572,58.88,62400.0
2013-05-14 11:20:00,76.73,76.81,76.71,76.78,79800.0,58.8953,58.9567,58.88,58.9337,79800.0
2013-05-14 11:30:00,76.8,76.84,76.68,76.81,68100.0,58.949,58.9797,58.8569,58.9567,68100.0
2013-05-14 11:40:00,76.82,76.92,76.79,76.89,67000.0,58.9644,59.0412,58.9414,59.0181,67000.0
2013-05-14 11:50:00,76.89,76.95,76.81,76.95,54800.0,59.0181,59.0642,58.9567,59.0642,54800.0
2013-05-14 12:00:00,76.92,76.98,76.88,76.97,36800.0,59.0412,59.0872,59.0105,59.0795,36800.0
2013-05-14 12:10:00,76.97,77.0,76.95,76.95,85300.0,59.0795,59.1026,59.0642,59.0642,85300.0
2013-05-14 12:20:00,76.95,77.0,76.94,76.98,32400.0,59.0642,59.1026,59.0565,59.0872,32400.0
2013-05-14 12:30:00,76.98,77.0,76.93,76.96,34200.0,59.0872,59.1026,59.0488,59.0719,34200.0
2013-05-14 12:40:00,76.94,76.97,76.82,76.83,39000.0,59.0565,59.0795,58.9644,58.9721,39000.0
2013-05-14 12:50:00,76.82,76.9,76.78,76.9,29500.0,58.9644,59.0258,58.9337,59.0258,29500.0
2013-05-14 13:00:00,76.91,76.96,76.84,76.85,42800.0,59.0335,59.0719,58.9797,58.9874,42800.0
2013-05-14 13:10:00,76.85,76.87,76.67,76.69,88500.0,58.9874,59.0028,58.8493,58.8646,88500.0
2013-05-14 13:20:00,76.67,76.68,76.55,76.59,47000.0,58.8493,58.8569,58.7572,58.7879,47000.0
2013-05-14 13:30:00,76.6,76.66,76.51,76.51,44500.0,58.7955,58.8416,58.7265,58.7265,44500.0
2013-05-14 13:40:00,76.5,76.53,76.43,76.51,58600.0,58.7188,58.7418,58.665,58.7265,58600.0
2013-05-14 13:50:00,76.51,76.52,76.43,76.5,39200.0,58.7265,58.7341,58.665,58.7188,39200.0
2013-05-14 14:00:00,76.49,76.53,76.42,76.5,38400.0,58.7111,58.7418,58.6574,58.7188,38400.0
2013-05-14 14:10:00,76.49,76.55,76.47,76.5,39800.0,58.7111,58.7572,58.6958,58.7188,39800.0
2013-05-14 14:20:00,76.49,76.54,76.45,76.52,40500.0,58.7111,58.7495,58.6804,58.7341,40500.0
2013-05-14 14:30:00,76.51,76.57,76.46,76.56,39100.0,58.7265,58.7725,58.6881,58.7648,39100.0
2013-05-14 14:40:00,76.55,76.56,76.47,76.47,37800.0,58.7572,58.7648,58.6958,58.6958,37800.0
2013-05-14 14:50:00,76.47,76.58,76.47,76.55,32200.0,58.6958,58.7802,58.6958,58.7572,32200.0
2013-05-14 15:00:00,76.54,76.64,76.5,76.55,66000.0,58.7495,58.8262,58.7188,58.7572,66000.0
2013-05-14 15:10:00,76.54,76.6,76.54,76.57,52500.0,58.7495,58.7955,58.7495,58.7725,52500.0
2013-05-14 15:20:00,76.56,76.58,76.55,76.57,59500.0,58.7648,58.7802,58.7572,58.7725,59500.0
2013-05-14 15:30:00,76.57,76.68,76.54,76.66,80900.0,58.7725,58.8569,58.7495,58.8416,80900.0
2013-05-14 15:40:00,76.67,76.73,76.62,76.73,95500.0,58.8493,58.8953,58.8109,58.8953,95500.0
2013-05-14 15:50:00,76.74,76.74,76.54,76.63,169300.0,58.903,58.903,58.7495,58.8186,169300.0
2013-05-15 09:30:00,76.33,76.53,75.98,76.47,99700.0,58.5883,58.7418,58.3196,58.6958,99700.0
2013-05-15 09:40:00,76.47,76.47,75.92,75.92,63600.0,58.6958,58.6958,58.2736,58.2736,63600.0
2013-05-15 09:50:00,75.92,75.94,75.79,75.9,71300.0,58.2736,58.2889,58.1738,58.2582,71300.0
2013-05-15 10:00:00,75.91,76.05,75.84,75.97,41300.0,58.2659,58.3734,58.2122,58.312,41300.0
2013-05-15 10:10:00,76.0,76.05,75.95,75.97,31900.0,58.335,58.3734,58.2966,58.312,31900.0
2013-05-15 10:20:00,75.99,75.99,75.83,75.83,31300.0,58.3273,58.3273,58.2045,58.2045,31300.0
2013-05-15 10:30:00,75.84,75.94,75.8,75.86,32800.0,58.2122,58.2889,58.1815,58.2275,32800.0
2013-05-15 10:40:00,75.88,75.88,75.71,75.83,24400.0,58.2429,58.2429,58.1124,58.2045,24400.0
2013-05-15 10:50:00,75.81,76.0,75.76,76.0,43200.0,58.1892,58.335,58.1508,58.335,43200.0
2013-05-15 11:00:00,75.99,76.02,75.89,75.94,59500.0,58.3273,58.3503,58.2506,58.2889,59500.0
2013-05-15 11:10:00,75.93,76.2,75.92,76.18,40000.0,58.2813,58.4885,58.2736,58.4732,40000.0
2013-05-15 11:20:00,76.19,76.25,76.12,76.12,25200.0,58.4808,58.5269,58.4271,58.4271,25200.0
2013-05-15 11:30:00,76.11,76.34,76.08,76.34,29700.0,58.4194,58.596,58.3964,58.596,29700.0
2013-05-15 11:40:00,76.34,76.34,76.27,76.33,12000.0,58.596,58.596,58.5422,58.5883,12000.0
2013-05-15 11:50:00,76.32,76.34,76.28,76.31,23400.0,58.5806,58.596,58.5499,58.5729,23400.0
2013-05-15 12:00:00,76.33,76.34,76.31,76.33,46000.0,58.5883,58.596,58.5729,58.5883,46000.0
2013-05-15 12:10:00,76.32,76.34,76.29,76.33,36300.0,58.5806,58.596,58.5576,58.5883,36300.0
2013-05-15 12:20:00,76.33,76.34,76.28,76.28,50700.0,58.5883,58.596,58.5499,58.5499,50700.0
2013-05-15 12:30:00,76.3,76.34,76.28,76.32,39100.0,58.5653,58.596,58.5499,58.5806,39100.0
2013-05-15 12:40:00,76.3,76.43,76.3,76.42,51300.0,58.5653,58.665,58.5653,58.6574,51300.0
2013-05-15 12:50:00,76.39,76.5,76.36,76.5,25900.0,58.6343,58.7188,58.6113,58.7188,25900.0
2013-05-15 13:00:00,76.5,76.5,76.43,76.5,29400.0,58.7188,58.7188,58.665,58.7188,29400.0
2013-05-15 13:10:00,76.5,76.64,76.5,76.53,40500.0,58.7188,58.8262,58.7188,58.7418,40500.0
2013-05-15 13:20:00,76.52,76.62,76.52,76.6,37900.0,58.7341,58.8109,58.7341,58.7955,37900.0
2013-05-15 13:30:00,76.59,76.72,76.59,76.66,38900.0,58.7879,58.8876,58.7879,58.8416,38900.0
2013-05-15 13:40:00,76.66,76.7,76.5,76.55,34700.0,58.8416,58.8723,58.7188,58.7572,34700.0
2013-05-15 13:50:00,76.55,76.64,76.54,76.54,39200.0,58.7572,58.8262,58.7495,58.7495,39200.0
2013-05-15 14:00:00,76.53,76.59,76.51,76.53,37400.0,58.7418,58.7879,58.7265,58.7418,37400.0
2013-05-15 14:10:00,76.54,76.58,76.48,76.5,43500.0,58.7495,58.7802,58.7034,58.7188,43500.0
2013-05-15 14:20:00,76.52,76.54,76.47,76.52,91700.0,58.7341,58.7495,58.6958,58.7341,91700.0
2013-05-15 14:30:00,76.53,76.6,76.49,76.56,35400.0,58.7418,58.7955,58.7111,58.7648,35400.0
2013-05-15 14:40:00,76.57,76.6,76.43,76.53,40100.0,58.7725,58.7955,58.665,58.7418,40100.0
2013-05-15 14:50:00,76.51,76.54,76.46,76.46,67300.0,58.7265,58.7495,58.6881,58.6881,67300.0
2013-05-15 15:00:00,76.47,76.47,76.27,76.29,109900.0,58.6958,58.6958,58.5422,58.5576,109900.0
2013-05-15 15:10:00,76.29,76.35,76.25,76.29,66400.0,58.5576,58.6036,58.5269,58.5576,66400.0
2013-05-15 15:20:00,76.28,76.33,76.2,76.23,89200.0,58.5499,58.5883,58.4885,58.5115,89200.0
2013-05-15 15:30:00,76.22,76.32,76.2,76.32,92600.0,58.5039,58.5806,58.4885,58.5806,92600.0
2013-05-15 15:40:00,76.33,76.6,76.33,76.57,102100.0,58.5883,58.7955,58.5883,58.7725,102100.0
2013-05-15 15:50:00,76.56,76.61,76.51,76.59,108200.0,58.7648,58.8032,58.7265,58.7879,108200.0
2013-05-16 09:30:00,76.55,76.68,76.37,76.68,86000.0,58.7572,58.8569,58.619,58.8569,86000.0
2013-05-16 09:40:00,76.67,76.96,76.65,76.81,34800.0,58.8493,59.0719,58.8339,58.9567,34800.0
2013-05-16 09:50:00,76.83,77.05,76.64,76.9,124100.0,58.9721,59.1409,58.8262,59.0258,124100.0
2013-05-16 10:00:00,76.9,76.92,76.69,76.73,39300.0,59.0258,59.0412,58.8646,58.8953,39300.0
2013-05-16 10:10:00,76.72,76.8,76.68,76.79,28000.0,58.8876,58.949,58.8569,58.9414,28000.0
2013-05-16 10:20:00,76.77,76.92,76.7,76.77,42600.0,58.926,59.0412,58.8723,58.926,42600.0
2013-05-16 10:30:00,76.8,76.88,76.75,76.82,76400.0,58.949,59.0105,58.9107,58.9644,76400.0
2013-05-16 10:40:00,76.82,76.83,76.69,76.75,30900.0,58.9644,58.9721,58.8646,58.9107,30900.0
2013-05-16 10:50:00,76.75,76.76,76.59,76.62,29800.0,58.9107,58.9183,58.7879,58.8109,29800.0
2013-05-16 11:00:00,76.63,76.8,76.63,76.78,32100.0,58.8186,58.949,58.8186,58.9337,32100.0
2013-05-16 11:10:00,76.79,76.88,76.77,76.83,33500.0,58.9414,59.0105,58.926,58.9721,33500.0
2013-05-16 11:20:00,76.83,76.83,76.68,76.75,22500.0,58.9721,58.9721,58.8569,58.9107,22500.0
2013-05-16 11:30:00,76.76,76.81,76.72,76.8,30400.0,58.9183,58.9567,58.8876,58.949,30400.0
2013-05-16 11:40:00,76.8,76.81,76.73,76.79,36300.0,58.949,58.9567,58.8953,58.9414,36300.0
2013-05-16 11:50:00,76.79,76.8,76.75,76.77,40000.0,58.9414,58.949,58.9107,58.926,40000.0
2013-05-16 12:00:00,76.76,76.95,76.74,76.93,41000.0,58.9183,59.0642,58.903,59.0488,41000.0
2013-05-16 12:10:00,76.94,76.99,76.92,76.95,57700.0,59.0565,59.0949,59.0412,59.0642,57700.0
2013-05-16 12:20:00,76.95,77.0,76.94,76.99,38500.0,59.0642,59.1026,59.0565,59.0949,38500.0
2013-05-16 12:30:00,77.0,77.04,76.97,77.0,76900.0,59.1026,59.1333,59.0795,59.1026,76900.0
2013-05-16 12:40:00,77.0,77.02,76.97,76.98,23300.0,59.1026,59.1179,59.0795,59.0872,23300.0
2013-05-16 12:50:00,76.97,77.02,76.93,77.01,22100.0,59.0795,59.1179,59.0488,59.1102,22100.0
2013-05-16 13:00:00,77.0,77.02,76.97,77.0,75800.0,59.1026,59.1179,59.0795,59.1026,75800.0
2013-05-16 13:10:00,77.0,77.02,76.95,76.99,27300.0,59.1026,59.1179,59.0642,59.0949,27300.0
2013-05-16 13:20:00,76.99,77.02,76.98,77.01,25400.0,59.0949,59.1179,59.0872,59.1102,25400.0
2013-05-16 13:30:00,77.0,77.01,76.98,76.99,33300.0,59.1026,59.1102,59.0872,59.0949,33300.0
2013-05-16 13:40:00,76.98,77.01,76.91,76.97,73400.0,59.0872,59.1102,59.0335,59.0795,73400.0
2013-05-16 13:50:00,76.96,76.96,76.88,76.9,31900.0,59.0719,59.0719,59.0105,59.0258,31900.0
2013-05-16 14:00:00,76.89,76.99,76.88,76.95,29300.0,59.0181,59.0949,59.0105,59.0642,29300.0
2013-05-16 14:10:00,76.94,77.01,76.94,77.01,54300.0,59.0565,59.1102,59.0565,59.1102,54300.0
2013-05-16 14:20:00,76.99,77.01,76.95,76.99,48400.0,59.0949,59.1102,59.0642,59.0949,48400.0
2013-05-16 14:30:00,76.98,76.98,76.94,76.94,23300.0,59.0872,59.0872,59.0565,59.0565,23300.0
2013-05-16 14:40:00,76.94,76.96,76.85,76.89,44400.0,59.0565,59.0719,58.9874,59.0181,44400.0
2013-05-16 14:50:00,76.89,76.9,76.65,76.66,76000.0,59.0181,59.0258,58.8339,58.8416,76000.0
2013-05-16 15:00:00,76.66,76.74,76.66,76.7,49100.0,58.8416,58.903,58.8416,58.8723,49100.0
2013-05-16 15:10:00,76.7,76.72,76.57,76.57,49000.0,58.8723,58.8876,58.7725,58.7725,49000.0
2013-05-16 15:20:00,76.57,76.58,76.37,76.42,38600.0,58.7725,58.7802,58.619,58.6574,38600.0
2013-05-16 15:30:00,76.42,76.42,76.1,76.13,60000.0,58.6574,58.6574,58.4118,58.4348,60000.0
2013-05-16 15:40:00,76.12,76.22,76.07,76.14,68300.0,58.4271,58.5039,58.3887,58.4425,68300.0
2013-05-16 15:50:00,76.13,76.17,76.04,76.13,149500.0,58.4348,58.4655,58.3657,58.4348,149500.0
2013-05-17 09:30:00,76.39,77.25,76.38,77.25,247100.0,58.6343,59.2945,58.6267,59.2945,247100.0
2013-05-17 09:40:00,77.24,77.62,77.24,77.31,78300.0,59.2868,59.5785,59.2868,59.3405,78300.0
2013-05-17 09:50:00,77.31,77.54,77.2,77.47,56600.0,59.3405,59.517,59.2561,59.4633,56600.0
2013-05-17 10:00:00,77.5,77.74,77.41,77.44,56300.0,59.4863,59.6706,59.4173,59.4403,56300.0
2013-05-17 10:10:00,77.43,77.58,77.36,77.55,29800.0,59.4326,59.5477,59.3789,59.5247,29800.0
2013-05-17 10:20:00,77.55,77.59,77.52,77.57,27300.0,59.5247,59.5554,59.5017,59.5401,27300.0
2013-05-17 10:30:00,77.59,77.75,77.57,77.73,61900.0,59.5554,59.6782,59.5401,59.6629,61900.0
2013-05-17 10:40:00,77.73,77.78,77.66,77.7,26300.0,59.6629,59.7013,59.6092,59.6399,26300.0
2013-05-17 10:50:00,77.68,77.68,77.49,77.49,25800.0,59.6245,59.6245,59.4787,59.4787,25800.0
2013-05-17 11:00:00,77.5,77.59,77.5,77.57,50500.0,59.4863,59.5554,59.4863,59.5401,50500.0
2013-05-17 11:10:00,77.57,77.68,77.56,77.68,47700.0,59.5401,59.6245,59.5324,59.6245,47700.0
2013-05-17 11:20:00,77.68,77.75,77.64,77.64,32800.0,59.6245,59.6782,59.5938,59.5938,32800.0
2013-05-17 11:30:00,77.65,77.76,77.64,77.76,20600.0,59.6015,59.6859,59.5938,59.6859,20600.0
2013-05-17 11:40:00,77.76,77.83,77.72,77.81,52000.0,59.6859,59.7396,59.6552,59.7243,52000.0
2013-05-17 11:50:00,77.81,77.85,77.78,77.84,20000.0,59.7243,59.755,59.7013,59.7473,20000.0
2013-05-17 12:00:00,77.83,77.83,77.74,77.8,39700.0,59.7396,59.7396,59.6706,59.7166,39700.0
2013-05-17 12:10:00,77.81,77.85,77.77,77.85,47700.0,59.7243,59.755,59.6936,59.755,47700.0
2013-05-17 12:20:00,77.85,77.88,77.8,77.86,23000.0,59.755,59.778,59.7166,59.7627,23000.0
2013-05-17 12:30:00,77.87,77.94,77.85,77.85,29000.0,59.7703,59.8241,59.755,59.755,29000.0
2013-05-17 12:40:00,77.85,77.92,77.84,77.92,26000.0,59.755,59.8087,59.7473,59.8087,26000.0
2013-05-17 12:50:00,77.91,77.93,77.75,77.8,43500.0,59.801,59.8164,59.6782,59.7166,43500.0
2013-05-17 13:00:00,77.8,77.85,77.8,77.83,23300.0,59.7166,59.755,59.7166,59.7396,23300.0
2013-05-17 13:10:00,77.82,77.87,77.8,77.86,32800.0,59.732,59.7703,59.7166,59.7627,32800.0
2013-05-17 13:20:00,77.87,77.87,77.81,77.84,40900.0,59.7703,59.7703,59.7243,59.7473,40900.0
2013-05-17 13:30:00,77.84,77.86,77.79,77.79,44400.0,59.7473,59.7627,59.7089,59.7089,44400.0
2013-05-17 13:40:00,77.79,77.88,77.73,77.74,37000.0,59.7089,59.778,59.6629,59.6706,37000.0
2013-05-17 13:50:00,77.74,77.81,77.72,77.77,17300.0,59.6706,59.7243,59.6552,59.6936,17300.0
2013-05-17 14:00:00,77.77,77.83,77.75,77.75,35600.0,59.6936,59.7396,59.6782,59.6782,35600.0
2013-05-17 14:10:00,77.76,77.85,77.76,77.84,20100.0,59.6859,59.755,59.6859,59.7473,20100.0
2013-05-17 14:20:00,77.83,77.86,77.78,77.82,20600.0,59.7396,59.7627,59.7013,59.732,20600.0
2013-05-17 14:30:00,77.84,77.99,77.84,77.94,55000.0,59.7473,59.8625,59.7473,59.8241,55000.0
2013-05-17 14:40:00,77.94,77.94,77.86,77.91,35200.0,59.8241,59.8241,59.7627,59.801,35200.0
2013-05-17 14:50:00,77.91,77.96,77.89,77.93,28800.0,59.801,59.8394,59.7857,59.8164,28800.0
2013-05-17 15:00:00,77.95,77.98,77.93,77.96,25000.0,59.8317,59.8548,59.8164,59.8394,25000.0
2013-05-17 15:10:00,77.96,77.99,77.94,77.97,34700.0,59.8394,59.8625,59.8241,59.8471,34700.0
2013-05-17 15:20:00,77.98,78.04,77.93,78.0,116700.0,59.8548,59.9008,59.8164,59.8701,116700.0
2013-05-17 15:30:00,78.0,78.05,77.97,78.04,54800.0,59.8701,59.9085,59.8471,59.9008,54800.0
2013-05-17 15:40:00,78.05,78.06,77.97,77.99,115300.0,59.9085,59.9162,59.8471,59.8625,115300.0
2013-05-17 15:50:00,77.98,78.28,77.94,78.23,304200.0,59.8548,60.085,59.8241,60.0467,304200.0
2013-05-20 09:30:00,78.15,78.3,77.89,78.29,73200.0,59.9853,60.1004,59.7857,60.0927,73200.0
2013-05-20 09:40:00,78.27,78.3,78.13,78.24,33100.0,60.0774,60.1004,59.9699,60.0543,33100.0
2013-05-20 09:50:00,78.27,78.29,78.17,78.23,55900.0,60.0774,60.0927,60.0006,60.0467,55900.0
2013-05-20 10:00:00,78.22,78.25,78.09,78.09,50800.0,60.039,60.062,59.9392,59.9392,50800.0
2013-05-20 10:10:00,78.09,78.21,78.02,78.03,40800.0,59.9392,60.0313,59.8855,59.8932,40800.0
2013-05-20 10:20:00,78.03,78.21,78.03,78.21,47100.0,59.8932,60.0313,59.8932,60.0313,47100.0
2013-05-20 10:30:00,78.21,78.21,77.99,78.02,51400.0,60.0313,60.0313,59.8625,59.8855,51400.0
2013-05-20 10:40:00,78.0,78.12,78.0,78.03,36400.0,59.8701,59.9622,59.8701,59.8932,36400.0
2013-05-20 10:50:00,78.03,78.05,77.99,78.0,30700.0,59.8932,59.9085,59.8625,59.8701,30700.0
2013-05-20 11:00:00,78.03,78.04,77.96,78.04,39300.0,59.8932,59.9008,59.8394,59.9008,39300.0
2013-05-20 11:10:00,78.03,78.14,77.99,78.14,53600.0,59.8932,59.9776,59.8625,59.9776,53600.0
2013-05-20 11:20:00,78.13,78.18,78.12,78.13,15300.0,59.9699,60.0083,59.9622,59.9699,15300.0
2013-05-20 11:30:00,78.15,78.17,78.11,78.15,12800.0,59.9853,60.0006,59.9546,59.9853,12800.0
2013-05-20 11:40:00,78.17,78.3,78.16,78.3,23700.0,60.0006,60.1004,59.9929,60.1004,23700.0
2013-05-20 11:50:00,78.29,78.49,78.29,78.42,42200.0,60.0927,60.2462,60.0927,60.1925,42200.0
2013-05-20 12:00:00,78.39,78.44,78.39,78.42,10100.0,60.1695,60.2079,60.1695,60.1925,10100.0
2013-05-20 12:10:00,78.42,78.54,78.42,78.45,52600.0,60.1925,60.2846,60.1925,60.2155,52600.0
2013-05-20 12:20:00,78.43,78.56,78.43,78.56,15900.0,60.2002,60.3,60.2002,60.3,15900.0
2013-05-20 12:30:00,78.54,78.6,78.53,78.57,17700.0,60.2846,60.3307,60.2769,60.3076,17700.0
2013-05-20 12:40:00,78.58,78.61,78.53,78.6,23500.0,60.3153,60.3383,60.2769,60.3307,23500.0
2013-05-20 12:50:00,78.61,78.66,78.53,78.56,38900.0,60.3383,60.3767,60.2769,60.3,38900.0
2013-05-20 13:00:00,78.56,78.57,78.46,78.56,53800.0,60.3,60.3076,60.2232,60.3,53800.0
2013-05-20 13:10:00,78.55,78.56,78.34,78.36,34700.0,60.2923,60.3,60.1311,60.1464,34700.0
2013-05-20 13:20:00,78.36,78.51,78.35,78.51,29600.0,60.1464,60.2616,60.1388,60.2616,29600.0
2013-05-20 13:30:00,78.51,78.56,78.44,78.48,72900.0,60.2616,60.3,60.2079,60.2386,72900.0
2013-05-20 13:40:00,78.5,78.56,78.42,78.56,49700.0,60.2539,60.3,60.1925,60.3,49700.0
2013-05-20 13:50:00,78.56,78.67,78.53,78.66,30100.0,60.3,60.3844,60.2769,60.3767,30100.0
2013-05-20 14:00:00,78.67,78.67,78.39,78.56,94400.0,60.3844,60.3844,60.1695,60.3,94400.0
2013-05-20 14:10:00,78.55,78.55,78.4,78.44,107800.0,60.2923,60.2923,60.1772,60.2079,107800.0
2013-05-20 14:20:00,78.47,78.52,78.42,78.47,83100.0,60.2309,60.2693,60.1925,60.2309,83100.0
2013-05-20 14:30:00,78.46,78.48,78.32,78.34,65500.0,60.2232,60.2386,60.1157,60.1311,65500.0
2013-05-20 14:40:00,78.34,78.47,78.3,78.41,70900.0,60.1311,60.2309,60.1004,60.1848,70900.0
2013-05-20 14:50:00,78.42,78.5,78.37,78.4,108200.0,60.1925,60.2539,60.1541,60.1772,108200.0
2013-05-20 15:00:00,78.4,78.45,78.27,78.34,75800.0,60.1772,60.2155,60.0774,60.1311,75800.0
2013-05-20 15:10:00,78.34,78.58,78.34,78.51,66200.0,60.1311,60.3153,60.1311,60.2616,66200.0
2013-05-20 15:20:00,78.5,78.51,78.31,78.47,49800.0,60.2539,60.2616,60.1081,60.2309,49800.0
2013-05-20 15:30:00,78.46,78.54,78.43,78.47,93700.0,60.2232,60.2846,60.2002,60.2309,93700.0
2013-05-20 15:40:00,78.47,78.55,78.42,78.47,143500.0,60.2309,60.2923,60.1925,60.2309,143500.0
2013-05-20 15:50:00,78.47,78.59,78.42,78.58,149600.0,60.2309,60.323,60.1925,60.3153,149600.0
2013-05-21 09:30:00,78.47,78.67,78.24,78.46,58800.0,60.2309,60.3844,60.0543,60.2232,58800.0
2013-05-21 09:40:00,78.51,78.57,78.42,78.55,23300.0,60.2616,60.3076,60.1925,60.2923,23300.0
2013-05-21 09:50:00,78.52,78.61,78.45,78.61,12700.0,60.2693,60.3383,60.2155,60.3383,12700.0
2013-05-21 10:00:00,78.61,78.67,78.46,78.48,29300.0,60.3383,60.3844,60.2232,60.2386,29300.0
2013-05-21 10:10:00,78.48,78.69,78.46,78.67,47300.0,60.2386,60.3997,60.2232,60.3844,47300.0
2013-05-21 10:20:00,78.69,78.69,78.44,78.56,18500.0,60.3997,60.3997,60.2079,60.3,18500.0
2013-05-21 10:30:00,78.56,78.56,78.34,78.36,31900.0,60.3,60.3,60.1311,60.1464,31900.0
2013-05-21 10:40:00,78.35,78.36,78.23,78.3,48300.0,60.1388,60.1464,60.0467,60.1004,48300.0
2013-05-21 10:50:00,78.3,78.34,78.26,78.3,26200.0,60.1004,60.1311,60.0697,60.1004,26200.0
2013-05-21 11:00:00,78.27,78.4,78.25,78.32,30100.0,60.0774,60.1772,60.062,60.1157,30100.0
2013-05-21 11:10:00,78.31,78.42,78.28,78.36,68900.0,60.1081,60.1925,60.085,60.1464,68900.0
2013-05-21 11:20:00,78.33,78.4,78.3,78.35,14200.0,60.1234,60.1772,60.1004,60.1388,14200.0
2013-05-21 11:30:00,78.36,78.46,78.31,78.35,137500.0,60.1464,60.2232,60.1081,60.1388,137500.0
2013-05-21 11:40:00,78.36,78.37,78.28,78.29,18600.0,60.1464,60.1541,60.085,60.0927,18600.0
2013-05-21 11:50:00,78.29,78.36,78.28,78.32,21800.0,60.0927,60.1464,60.085,60.1157,21800.0
2013-05-21 12:00:00,78.33,78.37,78.33,78.36,39500.0,60.1234,60.1541,60.1234,60.1464,39500.0
2013-05-21 12:10:00,78.35,78.38,78.32,78.36,46600.0,60.1388,60.1618,60.1157,60.1464,46600.0
2013-05-21 12:20:00,78.36,78.41,78.34,78.35,34400.0,60.1464,60.1848,60.1311,60.1388,34400.0
2013-05-21 12:30:00,78.36,78.41,78.32,78.32,27100.0,60.1464,60.1848,60.1157,60.1157,27100.0
2013-05-21 12:40:00,78.32,78.39,78.32,78.35,32900.0,60.1157,60.1695,60.1157,60.1388,32900.0
2013-05-21 12:50:00,78.34,78.36,78.31,78.35,12300.0,60.1311,60.1464,60.1081,60.1388,12300.0
2013-05-21 13:00:00,78.34,78.45,78.31,78.41,59000.0,60.1311,60.2155,60.1081,60.1848,59000.0
2013-05-21 13:10:00,78.4,78.45,78.39,78.45,18100.0,60.1772,60.2155,60.1695,60.2155,18100.0
2013-05-21 13:20:00,78.45,78.46,78.37,78.41,22300.0,60.2155,60.2232,60.1541,60.1848,22300.0
2013-05-21 13:30:00,78.42,78.46,78.37,78.45,22100.0,60.1925,60.2232,60.1541,60.2155,22100.0
2013-05-21 13:40:00,78.46,78.46,78.36,78.36,45100.0,60.2232,60.2232,60.1464,60.1464,45100.0
2013-05-21 13:50:00,78.35,78.42,78.35,78.4,22900.0,60.1388,60.1925,60.1388,60.1772,22900.0
2013-05-21 14:00:00,78.4,78.45,78.4,78.44,16300.0,60.1772,60.2155,60.1772,60.2079,16300.0
2013-05-21 14:10:00,78.44,78.48,78.42,78.46,17500.0,60.2079,60.2386,60.1925,60.2232,17500.0
2013-05-21 14:20:00,78.45,78.46,78.33,78.33,64100.0,60.2155,60.2232,60.1234,60.1234,64100.0
2013-05-21 14:30:00,78.34,78.36,78.3,78.35,48200.0,60.1311,60.1464,60.1004,60.1388,48200.0
2013-05-21 14:40:00,78.35,78.36,78.26,78.31,21600.0,60.1388,60.1464,60.0697,60.1081,21600.0
2013-05-21 14:50:00,78.31,78.31,78.15,78.15,42500.0,60.1081,60.1081,59.9853,59.9853,42500.0
2013-05-21 15:00:00,78.16,78.18,78.0,78.0,45800.0,59.9929,60.0083,59.8701,59.8701,45800.0
2013-05-21 15:10:00,78.01,78.01,77.86,77.92,101100.0,59.8778,59.8778,59.7627,59.8087,101100.0
2013-05-21 15:20:00,77.93,77.95,77.82,77.9,128500.0,59.8164,59.8317,59.732,59.7934,128500.0
2013-05-21 15:30:00,77.9,77.91,77.87,77.89,47300.0,59.7934,59.801,59.7703,59.7857,47300.0
2013-05-21 15:40:00,77.88,77.93,77.83,77.9,128500.0,59.778,59.8164,59.7396,59.7934,128500.0
2013-05-21 15:50:00,77.9,78.0,77.87,77.97,87500.0,59.7934,59.8701,59.7703,59.8471,87500.0
2013-05-22 09:30:00,78.12,78.35,77.94,78.27,70400.0,59.9622,60.1388,59.8241,60.0774,70400.0
2013-05-22 09:40:00,78.3,78.33,77.9,78.09,32500.0,60.1004,60.1234,59.7934,59.9392,32500.0
2013-05-22 09:50:00,78.09,78.11,78.0,78.07,31900.0,59.9392,59.9546,59.8701,59.9239,31900.0
2013-05-22 10:00:00,78.09,78.42,78.0,78.34,60700.0,59.9392,60.1925,59.8701,60.1311,60700.0
2013-05-22 10:10:00,78.35,78.54,78.32,78.48,17200.0,60.1388,60.2846,60.1157,60.2386,17200.0
2013-05-22 10:20:00,78.49,78.6,78.43,78.57,25800.0,60.2462,60.3307,60.2002,60.3076,25800.0
2013-05-22 10:30:00,78.59,78.59,77.94,78.05,122900.0,60.323,60.323,59.8241,59.9085,122900.0
2013-05-22 10:40:00,78.05,78.23,77.99,78.05,48200.0,59.9085,60.0467,59.8625,59.9085,48200.0
2013-05-22 10:50:00,78.07,78.12,77.87,77.99,54100.0,59.9239,59.9622,59.7703,59.8625,54100.0
2013-05-22 11:00:00,78.0,78.14,77.96,78.06,43700.0,59.8701,59.9776,59.8394,59.9162,43700.0
2013-05-22 11:10:00,78.1,78.23,78.06,78.12,32200.0,59.9469,60.0467,59.9162,59.9622,32200.0
2013-05-22 11:20:00,78.15,78.24,78.15,78.22,21700.0,59.9853,60.0543,59.9853,60.039,21700.0
2013-05-22 11:30:00,78.23,78.3,78.13,78.16,70700.0,60.0467,60.1004,59.9699,59.9929,70700.0
2013-05-22 11:40:00,78.17,78.36,78.15,78.3,16900.0,60.0006,60.1464,59.9853,60.1004,16900.0
2013-05-22 11:50:00,78.31,78.33,78.2,78.2,14300.0,60.1081,60.1234,60.0236,60.0236,14300.0
2013-05-22 12:00:00,78.2,78.28,78.2,78.28,9100.0,60.0236,60.085,60.0236,60.085,9100.0
2013-05-22 12:10:00,78.26,78.26,78.14,78.18,19500.0,60.0697,60.0697,59.9776,60.0083,19500.0
2013-05-22 12:20:00,78.2,78.24,78.13,78.13,17800.0,60.0236,60.0543,59.9699,59.9699,17800.0
2013-05-22 12:30:00,78.14,78.24,78.05,78.14,31000.0,59.9776,60.0543,59.9085,59.9776,31000.0
2013-05-22 12:40:00,78.15,78.25,78.02,78.19,25700.0,59.9853,60.062,59.8855,60.016,25700.0
2013-05-22 12:50:00,78.2,78.32,78.2,78.32,17200.0,60.0236,60.1157,60.0236,60.1157,17200.0
2013-05-22 13:00:00,78.34,78.34,78.22,78.23,30900.0,60.1311,60.1311,60.039,60.0467,30900.0
2013-05-22 13:10:00,78.23,78.23,78.09,78.15,25200.0,60.0467,60.0467,59.9392,59.9853,25200.0
2013-05-22 13:20:00,78.14,78.17,77.93,77.94,30200.0,59.9776,60.0006,59.8164,59.8241,30200.0
2013-05-22 13:30:00,77.92,78.03,77.86,77.96,41900.0,59.8087,59.8932,59.7627,59.8394,41900.0
2013-05-22 13:40:00,77.96,77.99,77.71,77.77,51300.0,59.8394,59.8625,59.6475,59.6936,51300.0
2013-05-22 13:50:00,77.78,77.87,77.74,77.79,31200.0,59.7013,59.7703,59.6706,59.7089,31200.0
2013-05-22 14:00:00,77.8,77.93,77.41,77.56,53900.0,59.7166,59.8164,59.4173,59.5324,53900.0
2013-05-22 14:10:00,77.54,77.55,77.39,77.5,28600.0,59.517,59.5247,59.4019,59.4863,28600.0
2013-05-22 14:20:00,77.5,77.6,77.46,77.57,16800.0,59.4863,59.5631,59.4556,59.5401,16800.0
2013-05-22 14:30:00,77.56,77.58,77.38,77.45,34100.0,59.5324,59.5477,59.3942,59.448,34100.0
2013-05-22 14:40:00,77.44,77.53,77.34,77.49,27300.0,59.4403,59.5094,59.3635,59.4787,27300.0
2013-05-22 14:50:00,77.51,77.63,77.44,77.61,30300.0,59.494,59.5861,59.4403,59.5708,30300.0
2013-05-22 15:00:00,77.62,77.63,77.45,77.55,43400.0,59.5785,59.5861,59.448,59.5247,43400.0
2013-05-22 15:10:00,77.55,77.6,77.41,77.41,41500.0,59.5247,59.5631,59.4173,59.4173,41500.0
2013-05-22 15:20:00,77.42,77.44,77.19,77.2,44700.0,59.4249,59.4403,59.2484,59.2561,44700.0
2013-05-22 15:30:00,77.22,77.3,77.14,77.25,55700.0,59.2714,59.3328,59.21,59.2945,55700.0
2013-05-22 15:40:00,77.25,77.36,77.19,77.25,71000.0,59.2945,59.3789,59.2484,59.2945,71000.0
2013-05-22 15:50:00,77.24,77.47,77.22,77.43,154700.0,59.2868,59.4633,59.2714,59.4326,154700.0
2013-05-23 09:30:00,76.44,76.84,76.16,76.77,106800.0,58.6727,58.9797,58.4578,58.926,106800.0
2013-05-23 09:40:00,76.77,77.07,76.58,76.58,32900.0,58.926,59.1563,58.7802,58.7802,32900.0
2013-05-23 09:50:00,76.58,76.77,76.58,76.7,34400.0,58.7802,58.926,58.7802,58.8723,34400.0
2013-05-23 10:00:00,76.72,76.78,76.43,76.52,56500.0,58.8876,58.9337,58.665,58.7341,56500.0
2013-05-23 10:10:00,76.53,76.66,76.5,76.65,21800.0,58.7418,58.8416,58.7188,58.8339,21800.0
2013-05-23 10:20:00,76.6,76.71,76.53,76.61,18100.0,58.7955,58.88,58.7418,58.8032,18100.0
2013-05-23 10:30:00,76.62,76.66,76.53,76.57,18800.0,58.8109,58.8416,58.7418,58.7725,18800.0
2013-05-23 10:40:00,76.57,76.69,76.54,76.67,18500.0,58.7725,58.8646,58.7495,58.8493,18500.0
2013-05-23 10:50:00,76.66,76.77,76.62,76.65,23700.0,58.8416,58.926,58.8109,58.8339,23700.0
2013-05-23 11:00:00,76.68,76.85,76.67,76.83,16600.0,58.8569,58.9874,58.8493,58.9721,16600.0
2013-05-23 11:10:00,76.83,76.96,76.81,76.88,21800.0,58.9721,59.0719,58.9567,59.0105,21800.0
2013-05-23 11:20:00,76.9,77.04,76.88,76.99,36400.0,59.0258,59.1333,59.0105,59.0949,36400.0
2013-05-23 11:30:00,76.99,77.09,76.98,77.04,14400.0,59.0949,59.1716,59.0872,59.1333,14400.0
2013-05-23 11:40:00,77.04,77.09,76.98,77.09,16300.0,59.1333,59.1716,59.0872,59.1716,16300.0
2013-05-23 11:50:00,77.09,77.15,77.03,77.1,18400.0,59.1716,59.2177,59.1256,59.1793,18400.0
2013-05-23 12:00:00,77.1,77.25,77.1,77.21,19100.0,59.1793,59.2945,59.1793,59.2637,19100.0
2013-05-23 12:10:00,77.22,77.27,77.15,77.19,20100.0,59.2714,59.3098,59.2177,59.2484,20100.0
2013-05-23 12:20:00,77.17,77.25,77.16,77.19,15700.0,59.233,59.2945,59.2254,59.2484,15700.0
2013-05-23 12:30:00,77.18,77.18,77.01,77.07,16700.0,59.2407,59.2407,59.1102,59.1563,16700.0
2013-05-23 12:40:00,77.09,77.15,77.05,77.14,15100.0,59.1716,59.2177,59.1409,59.21,15100.0
2013-05-23 12:50:00,77.15,77.16,77.05,77.05,23300.0,59.2177,59.2254,59.1409,59.1409,23300.0
2013-05-23 13:00:00,77.05,77.05,76.88,76.91,25100.0,59.1409,59.1409,59.0105,59.0335,25100.0
2013-05-23 13:10:00,76.92,76.98,76.87,76.91,19300.0,59.0412,59.0872,59.0028,59.0335,19300.0
2013-05-23 13:20:00,76.9,76.9,76.67,76.78,31300.0,59.0258,59.0258,58.8493,58.9337,31300.0
2013-05-23 13:30:00,76.78,76.86,76.75,76.85,15100.0,58.9337,58.9951,58.9107,58.9874,15100.0
2013-05-23 13:40:00,76.87,76.88,76.77,76.83,19900.0,59.0028,59.0105,58.926,58.9721,19900.0
2013-05-23 13:50:00,76.85,76.93,76.8,76.93,23000.0,58.9874,59.0488,58.949,59.0488,23000.0
2013-05-23 14:00:00,76.94,76.95,76.85,76.93,28500.0,59.0565,59.0642,58.9874,59.0488,28500.0
2013-05-23 14:10:00,76.93,77.0,76.89,76.99,21600.0,59.0488,59.1026,59.0181,59.0949,21600.0
2013-05-23 14:20:00,76.99,77.09,76.99,77.06,20800.0,59.0949,59.1716,59.0949,59.1486,20800.0
2013-05-23 14:30:00,77.05,77.05,76.84,76.89,23300.0,59.1409,59.1409,58.9797,59.0181,23300.0
2013-05-23 14:40:00,76.9,77.18,76.89,77.17,38500.0,59.0258,59.2407,59.0181,59.233,38500.0
2013-05-23 14:50:00,77.19,77.22,77.1,77.14,29400.0,59.2484,59.2714,59.1793,59.21,29400.0
2013-05-23 15:00:00,77.15,77.19,77.06,77.12,40500.0,59.2177,59.2484,59.1486,59.1947,40500.0
2013-05-23 15:10:00,77.13,77.2,76.92,76.95,61600.0,59.2023,59.2561,59.0412,59.0642,61600.0
2013-05-23 15:20:00,76.96,77.05,76.93,77.03,55200.0,59.0719,59.1409,59.0488,59.1256,55200.0
2013-05-23 15:30:00,77.04,77.11,76.96,76.99,54800.0,59.1333,59.187,59.0719,59.0949,54800.0
2013-05-23 15:40:00,76.99,77.04,76.9,76.92,58100.0,59.0949,59.1333,59.0258,59.0412,58100.0
2013-05-23 15:50:00,76.93,77.02,76.91,76.95,104400.0,59.0488,59.1179,59.0335,59.0642,104400.0
2013-05-24 09:30:00,76.65,76.86,76.55,76.78,44400.0,58.8339,58.9951,58.7572,58.9337,44400.0
2013-05-24 09:40:00,76.78,76.94,76.73,76.75,64400.0,58.9337,59.0565,58.8953,58.9107,64400.0
2013-05-24 09:50:00,76.75,76.78,76.55,76.55,53100.0,58.9107,58.9337,58.7572,58.7572,53100.0
2013-05-24 10:00:00,76.53,76.54,76.37,76.5,39400.0,58.7418,58.7495,58.619,58.7188,39400.0
2013-05-24 10:10:00,76.46,76.56,76.38,76.56,37600.0,58.6881,58.7648,58.6267,58.7648,37600.0
2013-05-24 10:20:00,76.55,76.8,76.45,76.76,55600.0,58.7572,58.949,58.6804,58.9183,55600.0
2013-05-24 10:30:00,76.77,76.88,76.72,76.87,21600.0,58.926,59.0105,58.8876,59.0028,21600.0
2013-05-24 10:40:00,76.89,76.89,76.67,76.7,22100.0,59.0181,59.0181,58.8493,58.8723,22100.0
2013-05-24 10:50:00,76.69,76.8,76.66,76.77,14000.0,58.8646,58.949,58.8416,58.926,14000.0
2013-05-24 11:00:00,76.79,76.79,76.65,76.72,20000.0,58.9414,58.9414,58.8339,58.8876,20000.0
2013-05-24 11:10:00,76.71,76.8,76.68,76.72,10900.0,58.88,58.949,58.8569,58.8876,10900.0
2013-05-24 11:20:00,76.75,76.75,76.67,76.71,70500.0,58.9107,58.9107,58.8493,58.88,70500.0
2013-05-24 11:30:00,76.69,76.81,76.66,76.81,16400.0,58.8646,58.9567,58.8416,58.9567,16400.0
2013-05-24 11:40:00,76.83,76.95,76.83,76.93,23200.0,58.9721,59.0642,58.9721,59.0488,23200.0
2013-05-24 11:50:00,76.92,77.03,76.91,77.03,15700.0,59.0412,59.1256,59.0335,59.1256,15700.0
2013-05-24 12:00:00,77.04,77.1,77.01,77.08,10000.0,59.1333,59.1793,59.1102,59.164,10000.0
2013-05-24 12:10:00,77.06,77.14,76.95,77.12,17200.0,59.1486,59.21,59.0642,59.1947,17200.0
2013-05-24 12:20:00,77.14,77.21,77.07,77.21,26500.0,59.21,59.2637,59.1563,59.2637,26500.0
2013-05-24 12:30:00,77.22,77.22,77.07,77.11,15700.0,59.2714,59.2714,59.1563,59.187,15700.0
2013-05-24 12:40:00,77.12,77.27,77.12,77.26,20500.0,59.1947,59.3098,59.1947,59.3021,20500.0
2013-05-24 12:50:00,77.27,77.39,77.27,77.32,18100.0,59.3098,59.4019,59.3098,59.3482,18100.0
2013-05-24 13:00:00,77.31,77.53,77.25,77.53,70800.0,59.3405,59.5094,59.2945,59.5094,70800.0
2013-05-24 13:10:00,77.52,77.62,77.44,77.62,23300.0,59.5017,59.5785,59.4403,59.5785,23300.0
2013-05-24 13:20:00,77.63,77.7,77.57,77.61,24800.0,59.5861,59.6399,59.5401,59.5708,24800.0
2013-05-24 13:30:00,77.6,77.62,77.48,77.48,12800.0,59.5631,59.5785,59.471,59.471,12800.0
2013-05-24 13:40:00,77.47,77.48,77.38,77.46,12400.0,59.4633,59.471,59.3942,59.4556,12400.0
2013-05-24 13:50:00,77.45,77.55,77.43,77.55,14700.0,59.448,59.5247,59.4326,59.5247,14700.0
2013-05-24 14:00:00,77.55,77.55,77.51,77.52,20300.0,59.5247,59.5247,59.494,59.5017,20300.0
2013-05-24 14:10:00,77.51,77.69,77.5,77.66,15100.0,59.494,59.6322,59.4863,59.6092,15100.0
2013-05-24 14:20:00,77.66,77.69,77.61,77.62,9800.0,59.6092,59.6322,59.5708,59.5785,9800.0
2013-05-24 14:30:00,77.62,77.62,77.25,77.31,105300.0,59.5785,59.5785,59.2945,59.3405,105300.0
2013-05-24 14:40:00,77.31,77.44,77.28,77.41,12600.0,59.3405,59.4403,59.3175,59.4173,12600.0
2013-05-24 14:50:00,77.41,77.47,77.39,77.43,15000.0,59.4173,59.4633,59.4019,59.4326,15000.0
2013-05-24 15:00:00,77.43,77.51,77.39,77.51,18000.0,59.4326,59.494,59.4019,59.494,18000.0
2013-05-24 15:10:00,77.52,77.53,77.35,77.35,37000.0,59.5017,59.5094,59.3712,59.3712,37000.0
2013-05-24 15:20:00,77.34,77.42,77.28,77.3,26100.0,59.3635,59.4249,59.3175,59.3328,26100.0
2013-05-24 15:30:00,77.31,77.35,77.21,77.23,27500.0,59.3405,59.3712,59.2637,59.2791,27500.0
2013-05-24 15:40:00,77.23,77.3,77.2,77.28,31300.0,59.2791,59.3328,59.2561,59.3175,31300.0
2013-05-24 15:50:00,77.25,77.35,77.15,77.35,58900.0,59.2945,59.3712,59.2177,59.3712,58900.0
2013-05-28 09:30:00,78.12,78.14,77.49,77.61,52500.0,59.9622,59.9776,59.4787,59.5708,52500.0
2013-05-28 09:40:00,77.63,77.91,77.61,77.75,22700.0,59.5861,59.801,59.5708,59.6782,22700.0
2013-05-28 09:50:00,77.75,78.12,77.75,78.1,21000.0,59.6782,59.9622,59.6782,59.9469,21000.0
2013-05-28 10:00:00,78.12,78.26,78.02,78.26,25300.0,59.9622,60.0697,59.8855,60.0697,25300.0
2013-05-28 10:10:00,78.24,78.24,78.12,78.21,12000.0,60.0543,60.0543,59.9622,60.0313,12000.0
2013-05-28 10:20:00,78.21,78.33,78.17,78.22,19900.0,60.0313,60.1234,60.0006,60.039,19900.0
2013-05-28 10:30:00,78.19,78.4,78.16,78.4,37400.0,60.016,60.1772,59.9929,60.1772,37400.0
2013-05-28 10:40:00,78.4,78.52,78.37,78.45,66100.0,60.1772,60.2693,60.1541,60.2155,66100.0
2013-05-28 10:50:00,78.44,78.44,78.33,78.4,23100.0,60.2079,60.2079,60.1234,60.1772,23100.0
2013-05-28 11:00:00,78.42,78.42,78.29,78.3,33000.0,60.1925,60.1925,60.0927,60.1004,33000.0
2013-05-28 11:10:00,78.31,78.37,78.23,78.36,17500.0,60.1081,60.1541,60.0467,60.1464,17500.0
2013-05-28 11:20:00,78.34,78.34,78.23,78.26,49900.0,60.1311,60.1311,60.0467,60.0697,49900.0
2013-05-28 11:30:00,78.26,78.28,77.84,77.88,27400.0,60.0697,60.085,59.7473,59.778,27400.0
2013-05-28 11:40:00,77.9,77.96,77.83,77.88,24800.0,59.7934,59.8394,59.7396,59.778,24800.0
2013-05-28 11:50:00,77.91,78.03,77.89,77.97,45000.0,59.801,59.8932,59.7857,59.8471,45000.0
2013-05-28 12:00:00,77.96,77.99,77.89,77.98,8500.0,59.8394,59.8625,59.7857,59.8548,8500.0
2013-05-28 12:10:00,78.0,78.02,77.89,77.94,6300.0,59.8701,59.8855,59.7857,59.8241,6300.0
2013-05-28 12:20:00,77.96,77.99,77.9,77.93,14100.0,59.8394,59.8625,59.7934,59.8164,14100.0
2013-05-28 12:30:00,77.92,77.93,77.85,77.9,6200.0,59.8087,59.8164,59.755,59.7934,6200.0
2013-05-28 12:40:00,77.94,78.08,77.94,77.99,9800.0,59.8241,59.9315,59.8241,59.8625,9800.0
2013-05-28 12:50:00,77.99,78.07,77.92,78.04,20000.0,59.8625,59.9239,59.8087,59.9008,20000.0
2013-05-28 13:00:00,78.04,78.15,77.96,78.0,12900.0,59.9008,59.9853,59.8394,59.8701,12900.0
2013-05-28 13:10:00,77.98,78.05,77.92,78.01,12400.0,59.8548,59.9085,59.8087,59.8778,12400.0
2013-05-28 13:20:00,78.02,78.05,77.92,77.95,34100.0,59.8855,59.9085,59.8087,59.8317,34100.0
2013-05-28 13:30:00,77.96,78.01,77.91,77.98,25900.0,59.8394,59.8778,59.801,59.8548,25900.0
2013-05-28 13:40:00,77.93,77.95,77.77,77.79,16700.0,59.8164,59.8317,59.6936,59.7089,16700.0
2013-05-28 13:50:00,77.79,77.8,77.66,77.71,14500.0,59.7089,59.7166,59.6092,59.6475,14500.0
2013-05-28 14:00:00,77.73,77.81,77.66,77.76,32800.0,59.6629,59.7243,59.6092,59.6859,32800.0
2013-05-28 14:10:00,77.76,77.81,77.64,77.81,13700.0,59.6859,59.7243,59.5938,59.7243,13700.0
2013-05-28 14:20:00,77.84,77.84,77.71,77.8,10800.0,59.7473,59.7473,59.6475,59.7166,10800.0
2013-05-28 14:30:00,77.8,77.84,77.74,77.77,23000.0,59.7166,59.7473,59.6706,59.6936,23000.0
2013-05-28 14:40:00,77.77,77.93,77.77,77.9,15000.0,59.6936,59.8164,59.6936,59.7934,15000.0
2013-05-28 14:50:00,77.9,78.0,77.84,77.88,23400.0,59.7934,59.8701,59.7473,59.778,23400.0
2013-05-28 15:00:00,77.87,77.93,77.81,77.81,10500.0,59.7703,59.8164,59.7243,59.7243,10500.0
2013-05-28 15:10:00,77.8,77.92,77.77,77.92,20200.0,59.7166,59.8087,59.6936,59.8087,20200.0
2013-05-28 15:20:00,77.94,78.01,77.84,77.86,24100.0,59.8241,59.8778,59.7473,59.7627,24100.0
2013-05-28 15:30:00,77.85,78.03,77.85,78.02,21600.0,59.755,59.8932,59.755,59.8855,21600.0
2013-05-28 15:40:00,78.01,78.08,77.83,77.88,31400.0,59.8778,59.9315,59.7396,59.778,31400.0
2013-05-28 15:50:00,77.89,77.92,77.8,77.88,55000.0,59.7857,59.8087,59.7166,59.778,55000.0
2013-05-29 09:30:00,77.46,77.46,77.12,77.23,56900.0,59.4556,59.4556,59.1947,59.2791,56900.0
2013-05-29 09:40:00,77.2,77.49,77.09,77.45,32500.0,59.2561,59.4787,59.1716,59.448,32500.0
2013-05-29 09:50:00,77.44,77.69,77.41,77.6,23200.0,59.4403,59.6322,59.4173,59.5631,23200.0
2013-05-29 10:00:00,77.59,77.83,77.59,77.78,12600.0,59.5554,59.7396,59.5554,59.7013,12600.0
2013-05-29 10:10:00,77.77,77.87,77.71,77.85,13000.0,59.6936,59.7703,59.6475,59.755,13000.0
2013-05-29 10:20:00,77.83,77.83,77.43,77.48,12700.0,59.7396,59.7396,59.4326,59.471,12700.0
2013-05-29 10:30:00,77.49,77.55,77.4,77.41,22300.0,59.4787,59.5247,59.4096,59.4173,22300.0
2013-05-29 10:40:00,77.4,77.47,77.25,77.36,28900.0,59.4096,59.4633,59.2945,59.3789,28900.0
2013-05-29 10:50:00,77.37,77.49,77.37,77.37,31500.0,59.3866,59.4787,59.3866,59.3866,31500.0
2013-05-29 11:00:00,77.4,77.48,77.37,77.44,28700.0,59.4096,59.471,59.3866,59.4403,28700.0
2013-05-29 11:10:00,77.45,77.48,77.42,77.44,13100.0,59.448,59.471,59.4249,59.4403,13100.0
2013-05-29 11:20:00,77.44,77.49,77.39,77.48,16800.0,59.4403,59.4787,59.4019,59.471,16800.0
2013-05-29 11:30:00,77.48,77.6,77.47,77.48,38300.0,59.471,59.5631,59.4633,59.471,38300.0
2013-05-29 11:40:00,77.48,77.7,77.48,77.67,18100.0,59.471,59.6399,59.471,59.6168,18100.0
2013-05-29 11:50:00,77.68,77.73,77.61,77.72,8400.0,59.6245,59.6629,59.5708,59.6552,8400.0
2013-05-29 12:00:00,77.72,77.75,77.54,77.54,18600.0,59.6552,59.6782,59.517,59.517,18600.0
2013-05-29 12:10:00,77.5,77.58,77.5,77.56,12500.0,59.4863,59.5477,59.4863,59.5324,12500.0
2013-05-29 12:20:00,77.57,77.57,77.49,77.53,9600.0,59.5401,59.5401,59.4787,59.5094,9600.0
2013-05-29 12:30:00,77.54,77.55,77.49,77.53,15700.0,59.517,59.5247,59.4787,59.5094,15700.0
2013-05-29 12:40:00,77.5,77.52,77.35,77.35,11900.0,59.4863,59.5017,59.3712,59.3712,11900.0
2013-05-29 12:50:00,77.37,77.41,77.34,77.41,14900.0,59.3866,59.4173,59.3635,59.4173,14900.0
2013-05-29 13:00:00,77.4,77.48,77.4,77.46,14000.0,59.4096,59.471,59.4096,59.4556,14000.0
2013-05-29 13:10:00,77.45,77.48,77.44,77.48,21000.0,59.448,59.471,59.4403,59.471,21000.0
2013-05-29 13:20:00,77.48,77.56,77.46,77.56,18300.0,59.471,59.5324,59.4556,59.5324,18300.0
2013-05-29 13:30:00,77.59,77.8,77.55,77.8,9700.0,59.5554,59.7166,59.5247,59.7166,9700.0
2013-05-29 13:40:00,77.79,77.92,77.76,77.91,43500.0,59.7089,59.8087,59.6859,59.801,43500.0
2013-05-29 13:50:00,77.9,78.09,77.9,78.06,49100.0,59.7934,59.9392,59.7934,59.9162,49100.0
2013-05-29 14:00:00,78.04,78.07,77.92,78.07,8200.0,59.9008,59.9239,59.8087,59.9239,8200.0
2013-05-29 14:10:00,78.04,78.06,77.94,77.97,10700.0,59.9008,59.9162,59.8241,59.8471,10700.0
2013-05-29 14:20:00,77.99,78.06,77.93,77.96,9600.0,59.8625,59.9162,59.8164,59.8394,9600.0
2013-05-29 14:30:00,77.97,77.97,77.84,77.88,10400.0,59.8471,59.8471,59.7473,59.778,10400.0
2013-05-29 14:40:00,77.86,77.99,77.86,77.89,9200.0,59.7627,59.8625,59.7627,59.7857,9200.0
2013-05-29 14:50:00,77.86,77.93,77.8,77.88,27500.0,59.7627,59.8164,59.7166,59.778,27500.0
2013-05-29 15:00:00,77.88,77.91,77.77,77.77,22300.0,59.778,59.801,59.6936,59.6936,22300.0
2013-05-29 15:10:00,77.79,77.88,77.74,77.79,12800.0,59.7089,59.778,59.6706,59.7089,12800.0
2013-05-29 15:20:00,77.78,77.88,77.78,77.85,20100.0,59.7013,59.778,59.7013,59.755,20100.0
2013-05-29 15:30:00,77.85,77.89,77.67,77.69,41900.0,59.755,59.7857,59.6168,59.6322,41900.0
2013-05-29 15:40:00,77.69,77.7,77.56,77.61,101400.0,59.6322,59.6399,59.5324,59.5708,101400.0
2013-05-29 15:50:00,77.6,77.6,77.47,77.54,132300.0,59.5631,59.5631,59.4633,59.517,132300.0
2013-05-30 09:30:00,77.79,78.31,77.77,78.09,62000.0,59.7089,60.1081,59.6936,59.9392,62000.0
2013-05-30 09:40:00,78.13,78.48,78.12,78.41,22500.0,59.9699,60.2386,59.9622,60.1848,22500.0
2013-05-30 09:50:00,78.42,78.59,78.4,78.55,36500.0,60.1925,60.323,60.1772,60.2923,36500.0
2013-05-30 10:00:00,78.55,78.65,78.5,78.62,43800.0,60.2923,60.369,60.2539,60.346,43800.0
2013-05-30 10:10:00,78.65,78.68,78.55,78.62,48100.0,60.369,60.3921,60.2923,60.346,48100.0
2013-05-30 10:20:00,78.63,78.65,78.49,78.58,43200.0,60.3537,60.369,60.2462,60.3153,43200.0
2013-05-30 10:30:00,78.58,78.67,78.54,78.66,63700.0,60.3153,60.3844,60.2846,60.3767,63700.0
2013-05-30 10:40:00,78.66,78.76,78.65,78.66,17300.0,60.3767,60.4535,60.369,60.3767,17300.0
2013-05-30 10:50:00,78.63,78.71,78.59,78.59,20300.0,60.3537,60.4151,60.323,60.323,20300.0
2013-05-30 11:00:00,78.6,78.65,78.59,78.6,41000.0,60.3307,60.369,60.323,60.3307,41000.0
2013-05-30 11:10:00,78.61,78.62,78.51,78.54,16100.0,60.3383,60.346,60.2616,60.2846,16100.0
2013-05-30 11:20:00,78.53,78.58,78.51,78.56,13700.0,60.2769,60.3153,60.2616,60.3,13700.0
2013-05-30 11:30:00,78.56,78.66,78.55,78.64,23900.0,60.3,60.3767,60.2923,60.3614,23900.0
2013-05-30 11:40:00,78.65,78.67,78.58,78.58,10000.0,60.369,60.3844,60.3153,60.3153,10000.0
2013-05-30 11:50:00,78.59,78.59,78.5,78.56,21500.0,60.323,60.323,60.2539,60.3,21500.0
2013-05-30 12:00:00,78.56,78.68,78.53,78.53,31500.0,60.3,60.3921,60.2769,60.2769,31500.0
2013-05-30 12:10:00,78.53,78.53,78.44,78.51,34200.0,60.2769,60.2769,60.2079,60.2616,34200.0
2013-05-30 12:20:00,78.51,78.53,78.47,78.53,9100.0,60.2616,60.2769,60.2309,60.2769,9100.0
2013-05-30 12:30:00,78.52,78.59,78.52,78.56,14900.0,60.2693,60.323,60.2693,60.3,14900.0
2013-05-30 12:40:00,78.57,78.59,78.54,78.58,35100.0,60.3076,60.323,60.2846,60.3153,35100.0
2013-05-30 12:50:00,78.57,78.58,78.53,78.58,24100.0,60.3076,60.3153,60.2769,60.3153,24100.0
2013-05-30 13:00:00,78.59,78.59,78.42,78.43,12000.0,60.323,60.323,60.1925,60.2002,12000.0
2013-05-30 13:10:00,78.43,78.49,78.4,78.47,12600.0,60.2002,60.2462,60.1772,60.2309,12600.0
2013-05-30 13:20:00,78.48,78.52,78.42,78.46,17400.0,60.2386,60.2693,60.1925,60.2232,17400.0
2013-05-30 13:30:00,78.46,78.6,78.45,78.59,16100.0,60.2232,60.3307,60.2155,60.323,16100.0
2013-05-30 13:40:00,78.58,78.61,78.53,78.61,6300.0,60.3153,60.3383,60.2769,60.3383,6300.0
2013-05-30 13:50:00,78.59,78.62,78.55,78.6,9500.0,60.323,60.346,60.2923,60.3307,9500.0
2013-05-30 14:00:00,78.61,78.65,78.48,78.49,25800.0,60.3383,60.369,60.2386,60.2462,25800.0
2013-05-30 14:10:00,78.47,78.51,78.47,78.5,48900.0,60.2309,60.2616,60.2309,60.2539,48900.0
2013-05-30 14:20:00,78.51,78.52,78.47,78.51,41000.0,60.2616,60.2693,60.2309,60.2616,41000.0
2013-05-30 14:30:00,78.51,78.54,78.44,78.48,20400.0,60.2616,60.2846,60.2079,60.2386,20400.0
2013-05-30 14:40:00,78.49,78.51,78.48,78.5,23000.0,60.2462,60.2616,60.2386,60.2539,23000.0
2013-05-30 14:50:00,78.49,78.55,78.49,78.54,22500.0,60.2462,60.2923,60.2462,60.2846,22500.0
2013-05-30 15:00:00,78.55,78.57,78.51,78.56,18800.0,60.2923,60.3076,60.2616,60.3,18800.0
2013-05-30 15:10:00,78.57,78.61,78.55,78.6,14100.0,60.3076,60.3383,60.2923,60.3307,14100.0
2013-05-30 15:20:00,78.6,78.67,78.52,78.53,21500.0,60.3307,60.3844,60.2693,60.2769,21500.0
2013-05-30 15:30:00,78.52,78.57,78.43,78.44,31500.0,60.2693,60.3076,60.2002,60.2079,31500.0
2013-05-30 15:40:00,78.44,78.49,78.37,78.37,43600.0,60.2079,60.2462,60.1541,60.1541,43600.0
2013-05-30 15:50:00,78.37,78.38,78.27,78.34,66400.0,60.1541,60.1618,60.0774,60.1311,66400.0
2013-05-31 09:30:00,78.0,78.09,77.83,78.03,35200.0,59.8701,59.9392,59.7396,59.8932,35200.0
2013-05-31 09:40:00,78.01,78.25,77.92,78.14,33300.0,59.8778,60.062,59.8087,59.9776,33300.0
2013-05-31 09:50:00,78.23,78.24,77.85,78.01,30000.0,60.0467,60.0543,59.755,59.8778,30000.0
2013-05-31 10:00:00,78.01,78.05,77.72,77.72,30600.0,59.8778,59.9085,59.6552,59.6552,30600.0
2013-05-31 10:10:00,77.75,77.95,77.73,77.94,19100.0,59.6782,59.8317,59.6629,59.8241,19100.0
2013-05-31 10:20:00,77.91,77.97,77.75,77.82,21800.0,59.801,59.8471,59.6782,59.732,21800.0
2013-05-31 10:30:00,77.82,78.06,77.82,78.0,40400.0,59.732,59.9162,59.732,59.8701,40400.0
2013-05-31 10:40:00,77.99,78.02,77.89,78.0,19800.0,59.8625,59.8855,59.7857,59.8701,19800.0
2013-05-31 10:50:00,78.0,78.04,77.86,77.91,44300.0,59.8701,59.9008,59.7627,59.801,44300.0
2013-05-31 11:00:00,77.92,78.14,77.92,78.12,41900.0,59.8087,59.9776,59.8087,59.9622,41900.0
2013-05-31 11:10:00,78.12,78.28,78.1,78.2,25300.0,59.9622,60.085,59.9469,60.0236,25300.0
2013-05-31 11:20:00,78.2,78.24,78.05,78.05,31200.0,60.0236,60.0543,59.9085,59.9085,31200.0
2013-05-31 11:30:00,78.05,78.22,77.99,78.01,41600.0,59.9085,60.039,59.8625,59.8778,41600.0
2013-05-31 11:40:00,78.0,78.09,77.94,78.03,42800.0,59.8701,59.9392,59.8241,59.8932,42800.0
2013-05-31 11:50:00,78.05,78.23,78.05,78.18,14000.0,59.9085,60.0467,59.9085,60.0083,14000.0
2013-05-31 12:00:00,78.16,78.17,78.13,78.16,17700.0,59.9929,60.0006,59.9699,59.9929,17700.0
2013-05-31 12:10:00,78.15,78.15,78.01,78.06,18100.0,59.9853,59.9853,59.8778,59.9162,18100.0
2013-05-31 12:20:00,78.06,78.11,78.01,78.1,8800.0,59.9162,59.9546,59.8778,59.9469,8800.0
2013-05-31 12:30:00,78.09,78.14,78.02,78.02,7200.0,59.9392,59.9776,59.8855,59.8855,7200.0
2013-05-31 12:40:00,78.03,78.06,78.0,78.06,18800.0,59.8932,59.9162,59.8701,59.9162,18800.0
2013-05-31 12:50:00,78.08,78.11,78.02,78.03,17200.0,59.9315,59.9546,59.8855,59.8932,17200.0
2013-05-31 13:00:00,78.02,78.15,78.02,78.14,10400.0,59.8855,59.9853,59.8855,59.9776,10400.0
2013-05-31 13:10:00,78.15,78.22,78.14,78.18,22600.0,59.9853,60.039,59.9776,60.0083,22600.0
2013-05-31 13:20:00,78.18,78.21,78.14,78.2,12400.0,60.0083,60.0313,59.9776,60.0236,12400.0
2013-05-31 13:30:00,78.21,78.25,78.17,78.2,17400.0,60.0313,60.062,60.0006,60.0236,17400.0
2013-05-31 13:40:00,78.2,78.23,78.15,78.22,24700.0,60.0236,60.0467,59.9853,60.039,24700.0
2013-05-31 13:50:00,78.21,78.31,78.19,78.31,16700.0,60.0313,60.1081,60.016,60.1081,16700.0
2013-05-31 14:00:00,78.3,78.38,78.28,78.35,33700.0,60.1004,60.1618,60.085,60.1388,33700.0
2013-05-31 14:10:00,78.37,78.37,78.19,78.19,36900.0,60.1541,60.1541,60.016,60.016,36900.0
2013-05-31 14:20:00,78.19,78.23,78.19,78.22,12300.0,60.016,60.0467,60.016,60.039,12300.0
2013-05-31 14:30:00,78.23,78.23,78.02,78.02,24000.0,60.0467,60.0467,59.8855,59.8855,24000.0
2013-05-31 14:40:00,78.0,78.05,77.9,77.94,33000.0,59.8701,59.9085,59.7934,59.8241,33000.0
2013-05-31 14:50:00,77.94,77.96,77.81,77.83,17700.0,59.8241,59.8394,59.7243,59.7396,17700.0
2013-05-31 15:00:00,77.84,77.97,77.82,77.92,20400.0,59.7473,59.8471,59.732,59.8087,20400.0
2013-05-31 15:10:00,77.89,77.91,77.8,77.84,25100.0,59.7857,59.801,59.7166,59.7473,25100.0
2013-05-31 15:20:00,77.84,77.96,77.76,77.77,37000.0,59.7473,59.8394,59.6859,59.6936,37000.0
2013-05-31 15:30:00,77.75,77.77,77.52,77.6,43700.0,59.6782,59.6936,59.5017,59.5631,43700.0
2013-05-31 15:40:00,77.6,77.64,77.4,77.41,77600.0,59.5631,59.5938,59.4096,59.4173,77600.0
2013-05-31 15:50:00,77.4,77.48,77.1,77.12,250400.0,59.4096,59.471,59.1793,59.1947,250400.0
2013-06-03 09:30:00,77.23,77.66,77.23,77.54,82700.0,59.2791,59.6092,59.2791,59.517,82700.0
2013-06-03 09:40:00,77.52,77.83,77.5,77.72,35100.0,59.5017,59.7396,59.4863,59.6552,35100.0
2013-06-03 09:50:00,77.7,77.92,77.56,77.69,26200.0,59.6399,59.8087,59.5324,59.6322,26200.0
2013-06-03 10:00:00,77.65,77.69,77.3,77.54,64300.0,59.6015,59.6322,59.3328,59.517,64300.0
2013-06-03 10:10:00,77.56,77.82,77.33,77.66,66800.0,59.5324,59.732,59.3559,59.6092,66800.0
2013-06-03 10:20:00,77.63,77.82,77.23,77.31,49500.0,59.5861,59.732,59.2791,59.3405,49500.0
2013-06-03 10:30:00,77.35,77.62,77.32,77.35,92700.0,59.3712,59.5785,59.3482,59.3712,92700.0
2013-06-03 10:40:00,77.37,77.37,77.1,77.31,38500.0,59.3866,59.3866,59.1793,59.3405,38500.0
2013-06-03 10:50:00,77.35,77.54,77.32,77.34,23000.0,59.3712,59.517,59.3482,59.3635,23000.0
2013-06-03 11:00:00,77.32,77.39,77.15,77.25,21600.0,59.3482,59.4019,59.2177,59.2945,21600.0
2013-06-03 11:10:00,77.25,77.26,77.01,77.11,28600.0,59.2945,59.3021,59.1102,59.187,28600.0
2013-06-03 11:20:00,77.12,77.16,76.84,76.97,36100.0,59.1947,59.2254,58.9797,59.0795,36100.0
2013-06-03 11:30:00,77.01,77.24,76.99,77.23,28900.0,59.1102,59.2868,59.0949,59.2791,28900.0
2013-06-03 11:40:00,77.22,77.33,77.11,77.33,17400.0,59.2714,59.3559,59.187,59.3559,17400.0
2013-06-03 11:50:00,77.34,77.46,77.3,77.41,21000.0,59.3635,59.4556,59.3328,59.4173,21000.0
2013-06-03 12:00:00,77.41,77.44,77.24,77.26,21200.0,59.4173,59.4403,59.2868,59.3021,21200.0
2013-06-03 12:10:00,77.27,77.33,77.07,77.1,14500.0,59.3098,59.3559,59.1563,59.1793,14500.0
2013-06-03 12:20:00,77.09,77.24,77.07,77.18,13400.0,59.1716,59.2868,59.1563,59.2407,13400.0
2013-06-03 12:30:00,77.2,77.25,77.05,77.21,53000.0,59.2561,59.2945,59.1409,59.2637,53000.0
2013-06-03 12:40:00,77.22,77.27,77.19,77.22,43000.0,59.2714,59.3098,59.2484,59.2714,43000.0
2013-06-03 12:50:00,77.22,77.23,77.11,77.18,15900.0,59.2714,59.2791,59.187,59.2407,15900.0
2013-06-03 13:00:00,77.18,77.3,77.17,77.29,12700.0,59.2407,59.3328,59.233,59.3252,12700.0
2013-06-03 13:10:00,77.27,77.29,77.21,77.28,11300.0,59.3098,59.3252,59.2637,59.3175,11300.0
2013-06-03 13:20:00,77.26,77.27,77.21,77.24,19000.0,59.3021,59.3098,59.2637,59.2868,19000.0
2013-06-03 13:30:00,77.24,77.26,77.06,77.13,35800.0,59.2868,59.3021,59.1486,59.2023,35800.0
2013-06-03 13:40:00,77.14,77.14,76.81,76.85,40500.0,59.21,59.21,58.9567,58.9874,40500.0
2013-06-03 13:50:00,76.86,77.11,76.86,77.09,29200.0,58.9951,59.187,58.9951,59.1716,29200.0
2013-06-03 14:00:00,77.07,77.27,77.03,77.23,26000.0,59.1563,59.3098,59.1256,59.2791,26000.0
2013-06-03 14:10:00,77.25,77.25,77.13,77.17,12100.0,59.2945,59.2945,59.2023,59.233,12100.0
2013-06-03 14:20:00,77.17,77.23,77.12,77.12,15700.0,59.233,59.2791,59.1947,59.1947,15700.0
2013-06-03 14:30:00,77.13,77.18,77.06,77.16,17200.0,59.2023,59.2407,59.1486,59.2254,17200.0
2013-06-03 14:40:00,77.17,77.31,77.17,77.26,41000.0,59.233,59.3405,59.233,59.3021,41000.0
2013-06-03 14:50:00,77.26,77.32,77.19,77.29,26600.0,59.3021,59.3482,59.2484,59.3252,26600.0
2013-06-03 15:00:00,77.3,77.3,77.22,77.22,18200.0,59.3328,59.3328,59.2714,59.2714,18200.0
2013-06-03 15:10:00,77.21,77.33,77.2,77.26,20500.0,59.2637,59.3559,59.2561,59.3021,20500.0
2013-06-03 15:20:00,77.25,77.39,77.25,77.33,37300.0,59.2945,59.4019,59.2945,59.3559,37300.0
2013-06-03 15:30:00,77.34,77.35,77.27,77.29,40800.0,59.3635,59.3712,59.3098,59.3252,40800.0
2013-06-03 15:40:00,77.29,77.57,77.29,77.53,95300.0,59.3252,59.5401,59.3252,59.5094,95300.0
2013-06-03 15:50:00,77.52,77.61,77.47,77.56,101200.0,59.5017,59.5708,59.4633,59.5324,101200.0
2013-06-04 09:30:00,77.41,77.81,77.36,77.75,44400.0,59.4173,59.7243,59.3789,59.6782,44400.0
2013-06-04 09:40:00,77.76,77.8,77.54,77.6,120000.0,59.6859,59.7166,59.517,59.5631,120000.0
2013-06-04 09:50:00,77.58,77.76,77.54,77.59,36800.0,59.5477,59.6859,59.517,59.5554,36800.0
2013-06-04 10:00:00,77.58,77.64,77.41,77.64,30700.0,59.5477,59.5938,59.4173,59.5938,30700.0
2013-06-04 10:10:00,77.62,77.72,77.34,77.38,35500.0,59.5785,59.6552,59.3635,59.3942,35500.0
2013-06-04 10:20:00,77.34,77.52,77.31,77.45,37300.0,59.3635,59.5017,59.3405,59.448,37300.0
2013-06-04 10:30:00,77.43,77.64,77.38,77.56,27700.0,59.4326,59.5938,59.3942,59.5324,27700.0
2013-06-04 10:40:00,77.56,77.56,77.3,77.32,15200.0,59.5324,59.5324,59.3328,59.3482,15200.0
2013-06-04 10:50:00,77.33,77.35,77.02,77.08,27000.0,59.3559,59.3712,59.1179,59.164,27000.0
2013-06-04 11:00:00,77.07,77.09,76.92,77.02,33700.0,59.1563,59.1716,59.0412,59.1179,33700.0
2013-06-04 11:10:00,77.02,77.15,76.96,77.02,19100.0,59.1179,59.2177,59.0719,59.1179,19100.0
2013-06-04 11:20:00,77.01,77.17,77.0,77.15,17300.0,59.1102,59.233,59.1026,59.2177,17300.0
2013-06-04 11:30:00,77.14,77.19,77.04,77.13,17400.0,59.21,59.2484,59.1333,59.2023,17400.0
2013-06-04 11:40:00,77.15,77.28,77.12,77.17,15000.0,59.2177,59.3175,59.1947,59.233,15000.0
2013-06-04 11:50:00,77.16,77.21,77.1,77.15,14100.0,59.2254,59.2637,59.1793,59.2177,14100.0
2013-06-04 12:00:00,77.13,77.13,77.01,77.06,17200.0,59.2023,59.2023,59.1102,59.1486,17200.0
2013-06-04 12:10:00,77.05,77.15,77.02,77.04,22900.0,59.1409,59.2177,59.1179,59.1333,22900.0
2013-06-04 12:20:00,77.04,77.14,77.03,77.12,39100.0,59.1333,59.21,59.1256,59.1947,39100.0
2013-06-04 12:30:00,77.11,77.19,77.1,77.19,14500.0,59.187,59.2484,59.1793,59.2484,14500.0
2013-06-04 12:40:00,77.19,77.2,77.0,77.02,23700.0,59.2484,59.2561,59.1026,59.1179,23700.0
2013-06-04 12:50:00,77.02,77.13,76.98,77.02,20600.0,59.1179,59.2023,59.0872,59.1179,20600.0
2013-06-04 13:00:00,77.02,77.09,76.98,77.08,12300.0,59.1179,59.1716,59.0872,59.164,12300.0
2013-06-04 13:10:00,77.08,77.11,77.02,77.11,16100.0,59.164,59.187,59.1179,59.187,16100.0
2013-06-04 13:20:00,77.09,77.09,76.79,76.84,31600.0,59.1716,59.1716,58.9414,58.9797,31600.0
2013-06-04 13:30:00,76.84,76.89,76.58,76.67,49800.0,58.9797,59.0181,58.7802,58.8493,49800.0
2013-06-04 13:40:00,76.67,76.68,76.52,76.58,20200.0,58.8493,58.8569,58.7341,58.7802,20200.0
2013-06-04 13:50:00,76.59,76.67,76.52,76.65,22000.0,58.7879,58.8493,58.7341,58.8339,22000.0
2013-06-04 14:00:00,76.66,76.68,76.46,76.48,22400.0,58.8416,58.8569,58.6881,58.7034,22400.0
2013-06-04 14:10:00,76.46,76.55,76.43,76.53,23900.0,58.6881,58.7572,58.665,58.7418,23900.0
2013-06-04 14:20:00,76.52,76.55,76.35,76.55,41500.0,58.7341,58.7572,58.6036,58.7572,41500.0
2013-06-04 14:30:00,76.56,76.66,76.54,76.65,13700.0,58.7648,58.8416,58.7495,58.8339,13700.0
2013-06-04 14:40:00,76.68,76.76,76.64,76.75,30400.0,58.8569,58.9183,58.8262,58.9107,30400.0
2013-06-04 14:50:00,76.76,76.85,76.71,76.77,28800.0,58.9183,58.9874,58.88,58.926,28800.0
2013-06-04 15:00:00,76.75,76.97,76.74,76.91,40100.0,58.9107,59.0795,58.903,59.0335,40100.0
2013-06-04 15:10:00,76.89,77.01,76.88,77.0,89100.0,59.0181,59.1102,59.0105,59.1026,89100.0
2013-06-04 15:20:00,77.0,77.05,76.96,76.96,169600.0,59.1026,59.1409,59.0719,59.0719,169600.0
2013-06-04 15:30:00,76.97,77.2,76.97,77.15,97500.0,59.0795,59.2561,59.0795,59.2177,97500.0
2013-06-04 15:40:00,77.15,77.3,77.09,77.15,62200.0,59.2177,59.3328,59.1716,59.2177,62200.0
2013-06-04 15:50:00,77.15,77.35,77.15,77.2,150700.0,59.2177,59.3712,59.2177,59.2561,150700.0
2013-06-05 09:30:00,76.9,77.05,76.8,76.87,50100.0,59.0258,59.1409,58.949,59.0028,50100.0
2013-06-05 09:40:00,76.86,77.05,76.79,76.97,27600.0,58.9951,59.1409,58.9414,59.0795,27600.0
2013-06-05 09:50:00,76.97,77.13,76.96,77.05,18700.0,59.0795,59.2023,59.0719,59.1409,18700.0
2013-06-05 10:00:00,77.06,77.16,76.93,77.04,22000.0,59.1486,59.2254,59.0488,59.1333,22000.0
2013-06-05 10:10:00,76.98,77.05,76.67,76.71,23300.0,59.0872,59.1409,58.8493,58.88,23300.0
2013-06-05 10:20:00,76.73,77.03,76.73,76.94,23000.0,58.8953,59.1256,58.8953,59.0565,23000.0
2013-06-05 10:30:00,76.99,76.99,76.81,76.87,17200.0,59.0949,59.0949,58.9567,59.0028,17200.0
2013-06-05 10:40:00,76.87,76.95,76.78,76.81,16300.0,59.0028,59.0642,58.9337,58.9567,16300.0
2013-06-05 10:50:00,76.82,76.82,76.65,76.72,12000.0,58.9644,58.9644,58.8339,58.8876,12000.0
2013-06-05 11:00:00,76.68,76.68,76.56,76.59,20800.0,58.8569,58.8569,58.7648,58.7879,20800.0
2013-06-05 11:10:00,76.59,76.78,76.56,76.75,16900.0,58.7879,58.9337,58.7648,58.9107,16900.0
2013-06-05 11:20:00,76.73,76.85,76.71,76.77,32800.0,58.8953,58.9874,58.88,58.926,32800.0
2013-06-05 11:30:00,76.77,76.92,76.7,76.92,28600.0,58.926,59.0412,58.8723,59.0412,28600.0
2013-06-05 11:40:00,76.93,76.94,76.86,76.89,17300.0,59.0488,59.0565,58.9951,59.0181,17300.0
2013-06-05 11:50:00,76.86,76.92,76.74,76.8,29000.0,58.9951,59.0412,58.903,58.949,29000.0
2013-06-05 12:00:00,76.8,76.94,76.77,76.94,39800.0,58.949,59.0565,58.926,59.0565,39800.0
2013-06-05 12:10:00,76.92,76.94,76.78,76.8,30900.0,59.0412,59.0565,58.9337,58.949,30900.0
2013-06-05 12:20:00,76.8,76.99,76.79,76.94,23300.0,58.949,59.0949,58.9414,59.0565,23300.0
2013-06-05 12:30:00,76.94,76.96,76.8,76.85,29000.0,59.0565,59.0719,58.949,58.9874,29000.0
2013-06-05 12:40:00,76.85,76.91,76.78,76.84,66400.0,58.9874,59.0335,58.9337,58.9797,66400.0
2013-06-05 12:50:00,76.83,76.84,76.76,76.78,15700.0,58.9721,58.9797,58.9183,58.9337,15700.0
2013-06-05 13:00:00,76.78,76.88,76.73,76.86,23500.0,58.9337,59.0105,58.8953,58.9951,23500.0
2013-06-05 13:10:00,76.85,76.85,76.75,76.81,14600.0,58.9874,58.9874,58.9107,58.9567,14600.0
2013-06-05 13:20:00,76.82,76.85,76.69,76.76,24500.0,58.9644,58.9874,58.8646,58.9183,24500.0
2013-06-05 13:30:00,76.75,76.81,76.71,76.8,16100.0,58.9107,58.9567,58.88,58.949,16100.0
2013-06-05 13:40:00,76.8,76.92,76.79,76.85,20500.0,58.949,59.0412,58.9414,58.9874,20500.0
2013-06-05 13:50:00,76.86,76.91,76.8,76.85,24200.0,58.9951,59.0335,58.949,58.9874,24200.0
2013-06-05 14:00:00,76.83,76.99,76.79,76.94,46800.0,58.9721,59.0949,58.9414,59.0565,46800.0
2013-06-05 14:10:00,76.95,76.95,76.73,76.82,15700.0,59.0642,59.0642,58.8953,58.9644,15700.0
2013-06-05 14:20:00,76.81,76.81,76.54,76.56,27900.0,58.9567,58.9567,58.7495,58.7648,27900.0
2013-06-05 14:30:00,76.56,76.77,76.46,76.77,45400.0,58.7648,58.926,58.6881,58.926,45400.0
2013-06-05 14:40:00,76.77,76.86,76.72,76.8,17000.0,58.926,58.9951,58.8876,58.949,17000.0
2013-06-05 14:50:00,76.83,76.9,76.73,76.78,30500.0,58.9721,59.0258,58.8953,58.9337,30500.0
2013-06-05 15:00:00,76.77,76.82,76.63,76.64,24900.0,58.926,58.9644,58.8186,58.8262,24900.0
2013-06-05 15:10:00,76.63,76.83,76.54,76.78,45600.0,58.8186,58.9721,58.7495,58.9337,45600.0
2013-06-05 15:20:00,76.77,76.83,76.64,76.81,41700.0,58.926,58.9721,58.8262,58.9567,41700.0
2013-06-05 15:30:00,76.82,76.94,76.71,76.89,41400.0,58.9644,59.0565,58.88,59.0181,41400.0
2013-06-05 15:40:00,76.9,76.92,76.74,76.84,61400.0,59.0258,59.0412,58.903,58.9797,61400.0
2013-06-05 15:50:00,76.83,76.83,76.64,76.69,147400.0,58.9721,58.9721,58.8262,58.8646,147400.0
2013-06-06 09:30:00,76.74,76.75,76.38,76.61,42600.0,58.903,58.9107,58.6267,58.8032,42600.0
2013-06-06 09:40:00,76.65,76.78,76.62,76.77,13100.0,58.8339,58.9337,58.8109,58.926,13100.0
2013-06-06 09:50:00,76.76,76.88,76.61,76.87,18500.0,58.9183,59.0105,58.8032,59.0028,18500.0
2013-06-06 10:00:00,76.87,77.09,76.82,76.87,18000.0,59.0028,59.1716,58.9644,59.0028,18000.0
2013-06-06 10:10:00,76.84,76.84,76.67,76.77,17300.0,58.9797,58.9797,58.8493,58.926,17300.0
2013-06-06 10:20:00,76.81,76.88,76.69,76.83,20400.0,58.9567,59.0105,58.8646,58.9721,20400.0
2013-06-06 10:30:00,76.85,76.89,76.79,76.83,14500.0,58.9874,59.0181,58.9414,58.9721,14500.0
2013-06-06 10:40:00,76.82,77.09,76.76,77.07,27700.0,58.9644,59.1716,58.9183,59.1563,27700.0
2013-06-06 10:50:00,77.09,77.2,76.95,77.2,27500.0,59.1716,59.2561,59.0642,59.2561,27500.0
2013-06-06 11:00:00,77.19,77.29,77.05,77.28,31500.0,59.2484,59.3252,59.1409,59.3175,31500.0
2013-06-06 11:10:00,77.27,77.33,77.23,77.25,14200.0,59.3098,59.3559,59.2791,59.2945,14200.0
2013-06-06 11:20:00,77.24,77.26,77.11,77.19,14200.0,59.2868,59.3021,59.187,59.2484,14200.0
2013-06-06 11:30:00,77.19,77.27,77.08,77.27,15100.0,59.2484,59.3098,59.164,59.3098,15100.0
2013-06-06 11:40:00,77.27,77.5,77.23,77.49,61200.0,59.3098,59.4863,59.2791,59.4787,61200.0
2013-06-06 11:50:00,77.49,77.52,77.12,77.2,29000.0,59.4787,59.5017,59.1947,59.2561,29000.0
2013-06-06 12:00:00,77.16,77.21,77.09,77.16,27400.0,59.2254,59.2637,59.1716,59.2254,27400.0
2013-06-06 12:10:00,77.17,77.24,77.15,77.18,17200.0,59.233,59.2868,59.2177,59.2407,17200.0
2013-06-06 12:20:00,77.18,77.19,76.92,77.07,30700.0,59.2407,59.2484,59.0412,59.1563,30700.0
2013-06-06 12:30:00,77.07,77.08,76.93,76.97,30400.0,59.1563,59.164,59.0488,59.0795,30400.0
2013-06-06 12:40:00,76.96,76.99,76.83,76.94,35400.0,59.0719,59.0949,58.9721,59.0565,35400.0
2013-06-06 12:50:00,76.95,77.05,76.86,77.04,111700.0,59.0642,59.1409,58.9951,59.1333,111700.0
2013-06-06 13:00:00,77.01,77.28,76.98,77.22,48500.0,59.1102,59.3175,59.0872,59.2714,48500.0
2013-06-06 13:10:00,77.2,77.32,77.19,77.28,21200.0,59.2561,59.3482,59.2484,59.3175,21200.0
2013-06-06 13:20:00,77.25,77.27,77.03,77.05,17000.0,59.2945,59.3098,59.1256,59.1409,17000.0
2013-06-06 13:30:00,77.03,77.1,77.0,77.09,15900.0,59.1256,59.1793,59.1026,59.1716,15900.0
2013-06-06 13:40:00,77.07,77.33,77.05,77.33,12900.0,59.1563,59.3559,59.1409,59.3559,12900.0
2013-06-06 13:50:00,77.34,77.35,77.18,77.28,14000.0,59.3635,59.3712,59.2407,59.3175,14000.0
2013-06-06 14:00:00,77.27,77.28,77.11,77.24,20800.0,59.3098,59.3175,59.187,59.2868,20800.0
2013-06-06 14:10:00,77.25,77.4,77.21,77.4,42900.0,59.2945,59.4096,59.2637,59.4096,42900.0
2013-06-06 14:20:00,77.4,77.65,77.36,77.65,45300.0,59.4096,59.6015,59.3789,59.6015,45300.0
2013-06-06 14:30:00,77.65,77.72,77.51,77.55,107300.0,59.6015,59.6552,59.494,59.5247,107300.0
2013-06-06 14:40:00,77.53,77.65,77.45,77.65,26600.0,59.5094,59.6015,59.448,59.6015,26600.0
2013-06-06 14:50:00,77.66,77.73,77.56,77.61,47900.0,59.6092,59.6629,59.5324,59.5708,47900.0
2013-06-06 15:00:00,77.61,77.66,77.56,77.58,28200.0,59.5708,59.6092,59.5324,59.5477,28200.0
2013-06-06 15:10:00,77.59,77.6,77.42,77.43,26300.0,59.5554,59.5631,59.4249,59.4326,26300.0
2013-06-06 15:20:00,77.41,77.78,77.41,77.73,54500.0,59.4173,59.7013,59.4173,59.6629,54500.0
2013-06-06 15:30:00,77.74,77.82,77.71,77.72,84800.0,59.6706,59.732,59.6475,59.6552,84800.0
2013-06-06 15:40:00,77.7,77.76,77.59,77.69,109200.0,59.6399,59.6859,59.5554,59.6322,109200.0
2013-06-06 15:50:00,77.7,77.88,77.68,77.87,142000.0,59.6399,59.778,59.6245,59.7703,142000.0
2013-06-07 09:30:00,78.3,78.5,78.08,78.3,64600.0,60.1004,60.2539,59.9315,60.1004,64600.0
2013-06-07 09:40:00,78.24,78.58,78.12,78.52,34600.0,60.0543,60.3153,59.9622,60.2693,34600.0
2013-06-07 09:50:00,78.5,78.91,78.47,78.87,79000.0,60.2539,60.5686,60.2309,60.5379,79000.0
2013-06-07 10:00:00,78.9,79.25,78.9,79.21,93800.0,60.5609,60.8296,60.5609,60.7989,93800.0
2013-06-07 10:10:00,79.22,79.46,79.21,79.24,62900.0,60.8066,60.9908,60.7989,60.8219,62900.0
2013-06-07 10:20:00,79.21,79.29,79.17,79.27,49300.0,60.7989,60.8603,60.7682,60.8449,49300.0
2013-06-07 10:30:00,79.27,79.34,79.13,79.29,40200.0,60.8449,60.8987,60.7375,60.8603,40200.0
2013-06-07 10:40:00,79.31,79.35,79.23,79.3,31400.0,60.8756,60.9063,60.8142,60.868,31400.0
2013-06-07 10:50:00,79.26,79.26,78.96,79.02,113600.0,60.8373,60.8373,60.607,60.653,113600.0
2013-06-07 11:00:00,79.01,79.08,78.85,78.91,64700.0,60.6454,60.6991,60.5226,60.5686,64700.0
2013-06-07 11:10:00,78.92,79.0,78.81,78.98,30900.0,60.5763,60.6377,60.4919,60.6223,30900.0
2013-06-07 11:20:00,78.99,79.09,78.96,79.01,126000.0,60.63,60.7068,60.607,60.6454,126000.0
2013-06-07 11:30:00,79.03,79.05,78.88,78.91,25500.0,60.6607,60.6761,60.5456,60.5686,25500.0
2013-06-07 11:40:00,78.9,79.0,78.86,78.98,27600.0,60.5609,60.6377,60.5302,60.6223,27600.0
2013-06-07 11:50:00,78.98,79.02,78.96,78.99,12000.0,60.6223,60.653,60.607,60.63,12000.0
2013-06-07 12:00:00,78.95,79.0,78.78,78.93,52600.0,60.5993,60.6377,60.4688,60.584,52600.0
2013-06-07 12:10:00,78.9,79.04,78.87,79.01,19000.0,60.5609,60.6684,60.5379,60.6454,19000.0
2013-06-07 12:20:00,79.01,79.06,78.94,78.99,37500.0,60.6454,60.6837,60.5916,60.63,37500.0
2013-06-07 12:30:00,79.0,79.05,78.94,78.95,14300.0,60.6377,60.6761,60.5916,60.5993,14300.0
2013-06-07 12:40:00,78.97,78.97,78.82,78.84,24400.0,60.6147,60.6147,60.4995,60.5149,24400.0
2013-06-07 12:50:00,78.86,78.98,78.86,78.98,14400.0,60.5302,60.6223,60.5302,60.6223,14400.0
2013-06-07 13:00:00,78.97,78.98,78.84,78.98,19500.0,60.6147,60.6223,60.5149,60.6223,19500.0
2013-06-07 13:10:00,78.97,79.01,78.95,78.96,23100.0,60.6147,60.6454,60.5993,60.607,23100.0
2013-06-07 13:20:00,78.97,79.18,78.96,79.11,62400.0,60.6147,60.7759,60.607,60.7221,62400.0
2013-06-07 13:30:00,79.11,79.27,79.02,79.25,45100.0,60.7221,60.8449,60.653,60.8296,45100.0
2013-06-07 13:40:00,79.25,79.25,79.06,79.17,33000.0,60.8296,60.8296,60.6837,60.7682,33000.0
2013-06-07 13:50:00,79.18,79.3,79.17,79.17,32900.0,60.7759,60.868,60.7682,60.7682,32900.0
2013-06-07 14:00:00,79.17,79.21,78.92,78.96,55600.0,60.7682,60.7989,60.5763,60.607,55600.0
2013-06-07 14:10:00,78.95,78.95,78.8,78.92,22200.0,60.5993,60.5993,60.4842,60.5763,22200.0
2013-06-07 14:20:00,78.9,78.91,78.74,78.86,15500.0,60.5609,60.5686,60.4381,60.5302,15500.0
2013-06-07 14:30:00,78.87,78.88,78.79,78.85,23700.0,60.5379,60.5456,60.4765,60.5226,23700.0
2013-06-07 14:40:00,78.86,78.86,78.74,78.86,36100.0,60.5302,60.5302,60.4381,60.5302,36100.0
2013-06-07 14:50:00,78.86,79.0,78.86,78.92,24200.0,60.5302,60.6377,60.5302,60.5763,24200.0
2013-06-07 15:00:00,78.92,79.06,78.91,79.05,50500.0,60.5763,60.6837,60.5686,60.6761,50500.0
2013-06-07 15:10:00,79.05,79.14,79.0,79.1,28500.0,60.6761,60.7452,60.6377,60.7144,28500.0
2013-06-07 15:20:00,79.13,79.13,78.97,79.02,42200.0,60.7375,60.7375,60.6147,60.653,42200.0
2013-06-07 15:30:00,79.01,79.1,79.0,79.01,46100.0,60.6454,60.7144,60.6377,60.6454,46100.0
2013-06-07 15:40:00,79.01,79.09,79.0,79.08,57300.0,60.6454,60.7068,60.6377,60.6991,57300.0
2013-06-07 15:50:00,79.08,79.2,79.05,79.14,122200.0,60.6991,60.7912,60.6761,60.7452,122200.0
2013-06-10 09:30:00,79.02,79.25,78.6,78.87,129200.0,60.653,60.8296,60.3307,60.5379,129200.0
2013-06-10 09:40:00,78.87,79.04,78.71,78.87,43000.0,60.5379,60.6684,60.4151,60.5379,43000.0
2013-06-10 09:50:00,78.87,79.03,78.77,78.96,51000.0,60.5379,60.6607,60.4612,60.607,51000.0
2013-06-10 10:00:00,78.96,78.96,78.55,78.65,29900.0,60.607,60.607,60.2923,60.369,29900.0
2013-06-10 10:10:00,78.66,78.66,78.43,78.5,32700.0,60.3767,60.3767,60.2002,60.2539,32700.0
2013-06-10 10:20:00,78.49,78.64,78.43,78.55,23000.0,60.2462,60.3614,60.2002,60.2923,23000.0
2013-06-10 10:30:00,78.54,78.74,78.5,78.69,24800.0,60.2846,60.4381,60.2539,60.3997,24800.0
2013-06-10 10:40:00,78.68,78.75,78.58,78.59,39800.0,60.3921,60.4458,60.3153,60.323,39800.0
2013-06-10 10:50:00,78.59,78.61,78.49,78.5,27400.0,60.323,60.3383,60.2462,60.2539,27400.0
2013-06-10 11:00:00,78.5,78.64,78.46,78.64,25200.0,60.2539,60.3614,60.2232,60.3614,25200.0
2013-06-10 11:10:00,78.64,78.72,78.62,78.72,31900.0,60.3614,60.4228,60.346,60.4228,31900.0
2013-06-10 11:20:00,78.71,78.75,78.66,78.73,27600.0,60.4151,60.4458,60.3767,60.4304,27600.0
2013-06-10 11:30:00,78.73,78.77,78.69,78.72,25600.0,60.4304,60.4612,60.3997,60.4228,25600.0
2013-06-10 11:40:00,78.71,78.84,78.7,78.8,43800.0,60.4151,60.5149,60.4074,60.4842,43800.0
2013-06-10 11:50:00,78.78,78.87,78.76,78.77,61300.0,60.4688,60.5379,60.4535,60.4612,61300.0
2013-06-10 12:00:00,78.76,78.84,78.7,78.72,30700.0,60.4535,60.5149,60.4074,60.4228,30700.0
2013-06-10 12:10:00,78.72,78.85,78.72,78.84,27800.0,60.4228,60.5226,60.4228,60.5149,27800.0
2013-06-10 12:20:00,78.83,78.85,78.69,78.73,19500.0,60.5072,60.5226,60.3997,60.4304,19500.0
2013-06-10 12:30:00,78.74,78.77,78.7,78.72,18900.0,60.4381,60.4612,60.4074,60.4228,18900.0
2013-06-10 12:40:00,78.71,78.81,78.68,78.73,34500.0,60.4151,60.4919,60.3921,60.4304,34500.0
2013-06-10 12:50:00,78.74,78.75,78.63,78.63,22500.0,60.4381,60.4458,60.3537,60.3537,22500.0
2013-06-10 13:00:00,78.63,78.64,78.52,78.56,35700.0,60.3537,60.3614,60.2693,60.3,35700.0
2013-06-10 13:10:00,78.55,78.55,78.41,78.41,13500.0,60.2923,60.2923,60.1848,60.1848,13500.0
2013-06-10 13:20:00,78.42,78.54,78.42,78.5,14800.0,60.1925,60.2846,60.1925,60.2539,14800.0
2013-06-10 13:30:00,78.51,78.53,78.37,78.39,21000.0,60.2616,60.2769,60.1541,60.1695,21000.0
2013-06-10 13:40:00,78.37,78.52,78.36,78.5,19700.0,60.1541,60.2693,60.1464,60.2539,19700.0
2013-06-10 13:50:00,78.47,78.51,78.43,78.5,9800.0,60.2309,60.2616,60.2002,60.2539,9800.0
2013-06-10 14:00:00,78.49,78.59,78.48,78.53,24400.0,60.2462,60.323,60.2386,60.2769,24400.0
2013-06-10 14:10:00,78.53,78.54,78.41,78.45,69600.0,60.2769,60.2846,60.1848,60.2155,69600.0
2013-06-10 14:20:00,78.43,78.53,78.42,78.48,15300.0,60.2002,60.2769,60.1925,60.2386,15300.0
2013-06-10 14:30:00,78.48,78.58,78.45,78.48,16500.0,60.2386,60.3153,60.2155,60.2386,16500.0
2013-06-10 14:40:00,78.45,78.55,78.37,78.54,20900.0,60.2155,60.2923,60.1541,60.2846,20900.0
2013-06-10 14:50:00,78.55,78.67,78.54,78.67,18700.0,60.2923,60.3844,60.2846,60.3844,18700.0
2013-06-10 15:00:00,78.66,78.66,78.57,78.65,38100.0,60.3767,60.3767,60.3076,60.369,38100.0
2013-06-10 15:10:00,78.65,78.69,78.62,78.63,29800.0,60.369,60.3997,60.346,60.3537,29800.0
2013-06-10 15:20:00,78.63,78.64,78.56,78.64,48700.0,60.3537,60.3614,60.3,60.3614,48700.0
2013-06-10 15:30:00,78.64,78.68,78.57,78.64,35500.0,60.3614,60.3921,60.3076,60.3614,35500.0
2013-06-10 15:40:00,78.63,78.64,78.57,78.61,61900.0,60.3537,60.3614,60.3076,60.3383,61900.0
2013-06-10 15:50:00,78.6,78.62,78.47,78.58,142200.0,60.3307,60.346,60.2309,60.3153,142200.0
2013-06-11 09:30:00,77.95,78.52,77.8,78.52,80700.0,59.8317,60.2693,59.7166,60.2693,80700.0
2013-06-11 09:40:00,78.47,78.59,78.45,78.5,78400.0,60.2309,60.323,60.2155,60.2539,78400.0
2013-06-11 09:50:00,78.52,78.63,78.5,78.6,139800.0,60.2693,60.3537,60.2539,60.3307,139800.0
2013-06-11 10:00:00,78.61,78.67,78.26,78.28,22300.0,60.3383,60.3844,60.0697,60.085,22300.0
2013-06-11 10:10:00,78.25,78.37,78.14,78.27,18600.0,60.062,60.1541,59.9776,60.0774,18600.0
2013-06-11 10:20:00,78.22,78.42,78.16,78.41,12500.0,60.039,60.1925,59.9929,60.1848,12500.0
2013-06-11 10:30:00,78.42,78.55,78.41,78.55,23900.0,60.1925,60.2923,60.1848,60.2923,23900.0
2013-06-11 10:40:00,78.55,78.75,78.52,78.61,19200.0,60.2923,60.4458,60.2693,60.3383,19200.0
2013-06-11 10:50:00,78.64,78.82,78.64,78.74,29900.0,60.3614,60.4995,60.3614,60.4381,29900.0
2013-06-11 11:00:00,78.73,78.78,78.7,78.77,15700.0,60.4304,60.4688,60.4074,60.4612,15700.0
2013-06-11 11:10:00,78.77,78.92,78.74,78.87,19500.0,60.4612,60.5763,60.4381,60.5379,19500.0
2013-06-11 11:20:00,78.88,79.03,78.84,79.02,30000.0,60.5456,60.6607,60.5149,60.653,30000.0
2013-06-11 11:30:00,79.02,79.11,78.91,78.91,9500.0,60.653,60.7221,60.5686,60.5686,9500.0
2013-06-11 11:40:00,78.9,78.93,78.85,78.9,16500.0,60.5609,60.584,60.5226,60.5609,16500.0
2013-06-11 11:50:00,78.89,79.0,78.84,79.0,29200.0,60.5533,60.6377,60.5149,60.6377,29200.0
2013-06-11 12:00:00,78.95,79.01,78.95,78.99,15800.0,60.5993,60.6454,60.5993,60.63,15800.0
2013-06-11 12:10:00,79.0,79.1,78.95,78.99,16600.0,60.6377,60.7144,60.5993,60.63,16600.0
2013-06-11 12:20:00,78.98,78.99,78.85,78.87,7100.0,60.6223,60.63,60.5226,60.5379,7100.0
2013-06-11 12:30:00,78.88,78.91,78.83,78.85,6400.0,60.5456,60.5686,60.5072,60.5226,6400.0
2013-06-11 12:40:00,78.87,78.9,78.82,78.85,12500.0,60.5379,60.5609,60.4995,60.5226,12500.0
2013-06-11 12:50:00,78.84,78.84,78.72,78.74,12100.0,60.5149,60.5149,60.4228,60.4381,12100.0
2013-06-11 13:00:00,78.74,78.75,78.66,78.67,19200.0,60.4381,60.4458,60.3767,60.3844,19200.0
2013-06-11 13:10:00,78.67,78.68,78.49,78.5,33600.0,60.3844,60.3921,60.2462,60.2539,33600.0
2013-06-11 13:20:00,78.5,78.54,78.41,78.42,22000.0,60.2539,60.2846,60.1848,60.1925,22000.0
2013-06-11 13:30:00,78.42,78.42,78.22,78.24,26100.0,60.1925,60.1925,60.039,60.0543,26100.0
2013-06-11 13:40:00,78.23,78.23,78.0,78.0,48100.0,60.0467,60.0467,59.8701,59.8701,48100.0
2013-06-11 13:50:00,78.0,78.07,77.94,77.94,53200.0,59.8701,59.9239,59.8241,59.8241,53200.0
2013-06-11 14:00:00,77.95,78.05,77.9,78.01,32600.0,59.8317,59.9085,59.7934,59.8778,32600.0
2013-06-11 14:10:00,78.03,78.24,78.0,78.2,29900.0,59.8932,60.0543,59.8701,60.0236,29900.0
2013-06-11 14:20:00,78.19,78.21,78.12,78.19,36500.0,60.016,60.0313,59.9622,60.016,36500.0
2013-06-11 14:30:00,78.2,78.23,78.13,78.16,38900.0,60.0236,60.0467,59.9699,59.9929,38900.0
2013-06-11 14:40:00,78.16,78.19,78.04,78.06,50800.0,59.9929,60.016,59.9008,59.9162,50800.0
2013-06-11 14:50:00,78.09,78.18,78.02,78.17,46500.0,59.9392,60.0083,59.8855,60.0006,46500.0
2013-06-11 15:00:00,78.18,78.28,78.17,78.21,41900.0,60.0083,60.085,60.0006,60.0313,41900.0
2013-06-11 15:10:00,78.2,78.36,78.2,78.36,39900.0,60.0236,60.1464,60.0236,60.1464,39900.0
2013-06-11 15:20:00,78.34,78.43,78.26,78.32,27100.0,60.1311,60.2002,60.0697,60.1157,27100.0
2013-06-11 15:30:00,78.32,78.37,78.24,78.35,93300.0,60.1157,60.1541,60.0543,60.1388,93300.0
2013-06-11 15:40:00,78.35,78.38,78.21,78.29,53900.0,60.1388,60.1618,60.0313,60.0927,53900.0
2013-06-11 15:50:00,78.28,78.28,78.14,78.17,55800.0,60.085,60.085,59.9776,60.0006,55800.0
2013-06-12 09:30:00,78.66,79.0,78.5,78.94,40100.0,60.3767,60.6377,60.2539,60.5916,40100.0
2013-06-12 09:40:00,78.94,78.95,78.71,78.71,27800.0,60.5916,60.5993,60.4151,60.4151,27800.0
2013-06-12 09:50:00,78.73,78.89,78.65,78.65,23300.0,60.4304,60.5533,60.369,60.369,23300.0
2013-06-12 10:00:00,78.69,78.69,78.5,78.67,26600.0,60.3997,60.3997,60.2539,60.3844,26600.0
2013-06-12 10:10:00,78.66,78.74,78.59,78.71,22900.0,60.3767,60.4381,60.323,60.4151,22900.0
2013-06-12 10:20:00,78.71,78.84,78.71,78.82,20300.0,60.4151,60.5149,60.4151,60.4995,20300.0
2013-06-12 10:30:00,78.8,78.86,78.73,78.75,22400.0,60.4842,60.5302,60.4304,60.4458,22400.0
2013-06-12 10:40:00,78.76,78.77,78.54,78.59,30200.0,60.4535,60.4612,60.2846,60.323,30200.0
2013-06-12 10:50:00,78.59,78.59,78.21,78.21,30500.0,60.323,60.323,60.0313,60.0313,30500.0
2013-06-12 11:00:00,78.22,78.24,78.09,78.23,26700.0,60.039,60.0543,59.9392,60.0467,26700.0
2013-06-12 11:10:00,78.23,78.23,77.99,78.15,20900.0,60.0467,60.0467,59.8625,59.9853,20900.0
2013-06-12 11:20:00,78.17,78.39,78.17,78.35,11300.0,60.0006,60.1695,60.0006,60.1388,11300.0
2013-06-12 11:30:00,78.34,78.4,78.2,78.28,17800.0,60.1311,60.1772,60.0236,60.085,17800.0
2013-06-12 11:40:00,78.28,78.32,78.08,78.11,13900.0,60.085,60.1157,59.9315,59.9546,13900.0
2013-06-12 11:50:00,78.14,78.17,77.91,78.01,26600.0,59.9776,60.0006,59.801,59.8778,26600.0
2013-06-12 12:00:00,78.02,78.13,78.0,78.11,8000.0,59.8855,59.9699,59.8701,59.9546,8000.0
2013-06-12 12:10:00,78.06,78.09,77.94,77.97,12200.0,59.9162,59.9392,59.8241,59.8471,12200.0
2013-06-12 12:20:00,77.97,78.04,77.95,77.99,6900.0,59.8471,59.9008,59.8317,59.8625,6900.0
2013-06-12 12:30:00,77.99,78.11,77.95,78.05,11900.0,59.8625,59.9546,59.8317,59.9085,11900.0
2013-06-12 12:40:00,78.04,78.15,77.95,78.07,16000.0,59.9008,59.9853,59.8317,59.9239,16000.0
2013-06-12 12:50:00,78.08,78.16,78.06,78.13,7700.0,59.9315,59.9929,59.9162,59.9699,7700.0
2013-06-12 13:00:00,78.12,78.3,78.06,78.27,15500.0,59.9622,60.1004,59.9162,60.0774,15500.0
2013-06-12 13:10:00,78.31,78.32,78.24,78.24,7000.0,60.1081,60.1157,60.0543,60.0543,7000.0
2013-06-12 13:20:00,78.25,78.26,78.13,78.21,13400.0,60.062,60.0697,59.9699,60.0313,13400.0
2013-06-12 13:30:00,78.21,78.27,78.12,78.12,9000.0,60.0313,60.0774,59.9622,59.9622,9000.0
2013-06-12 13:40:00,78.11,78.14,78.0,78.14,21900.0,59.9546,59.9776,59.8701,59.9776,21900.0
2013-06-12 13:50:00,78.13,78.35,78.12,78.28,14800.0,59.9699,60.1388,59.9622,60.085,14800.0
2013-06-12 14:00:00,78.28,78.36,78.18,78.35,34400.0,60.085,60.1464,60.0083,60.1388,34400.0
2013-06-12 14:10:00,78.35,78.43,78.1,78.13,26500.0,60.1388,60.2002,59.9469,59.9699,26500.0
2013-06-12 14:20:00,78.14,78.3,78.14,78.26,25700.0,59.9776,60.1004,59.9776,60.0697,25700.0
2013-06-12 14:30:00,78.25,78.31,78.11,78.2,30700.0,60.062,60.1081,59.9546,60.0236,30700.0
2013-06-12 14:40:00,78.2,78.28,78.2,78.25,46300.0,60.0236,60.085,60.0236,60.062,46300.0
2013-06-12 14:50:00,78.25,78.4,78.25,78.39,58100.0,60.062,60.1772,60.062,60.1695,58100.0
2013-06-12 15:00:00,78.39,78.42,78.3,78.36,58900.0,60.1695,60.1925,60.1004,60.1464,58900.0
2013-06-12 15:10:00,78.37,78.41,78.3,78.3,49000.0,60.1541,60.1848,60.1004,60.1004,49000.0
2013-06-12 15:20:00,78.32,78.54,78.28,78.51,56100.0,60.1157,60.2846,60.085,60.2616,56100.0
2013-06-12 15:30:00,78.54,78.55,78.36,78.46,63700.0,60.2846,60.2923,60.1464,60.2232,63700.0
2013-06-12 15:40:00,78.44,78.57,78.39,78.54,73900.0,60.2079,60.3076,60.1695,60.2846,73900.0
2013-06-12 15:50:00,78.54,78.55,78.29,78.3,158900.0,60.2846,60.2923,60.0927,60.1004,158900.0
2013-06-13 09:30:00,78.15,78.59,77.69,77.78,73000.0,59.9853,60.323,59.6322,59.7013,73000.0
2013-06-13 09:40:00,77.78,78.22,77.72,78.15,61800.0,59.7013,60.039,59.6552,59.9853,61800.0
2013-06-13 09:50:00,78.16,78.32,78.14,78.27,38500.0,59.9929,60.1157,59.9776,60.0774,38500.0
2013-06-13 10:00:00,78.26,78.31,78.03,78.07,42700.0,60.0697,60.1081,59.8932,59.9239,42700.0
2013-06-13 10:10:00,78.08,78.27,78.0,78.27,28100.0,59.9315,60.0774,59.8701,60.0774,28100.0
2013-06-13 10:20:00,78.24,78.3,78.08,78.12,50900.0,60.0543,60.1004,59.9315,59.9622,50900.0
2013-06-13 10:30:00,78.09,78.25,78.09,78.25,37900.0,59.9392,60.062,59.9392,60.062,37900.0
2013-06-13 10:40:00,78.24,78.38,78.17,78.36,48000.0,60.0543,60.1618,60.0006,60.1464,48000.0
2013-06-13 10:50:00,78.38,78.45,78.24,78.29,22000.0,60.1618,60.2155,60.0543,60.0927,22000.0
2013-06-13 11:00:00,78.3,78.33,78.14,78.21,35100.0,60.1004,60.1234,59.9776,60.0313,35100.0
2013-06-13 11:10:00,78.2,78.3,78.17,78.22,26600.0,60.0236,60.1004,60.0006,60.039,26600.0
2013-06-13 11:20:00,78.21,78.3,78.17,78.2,39600.0,60.0313,60.1004,60.0006,60.0236,39600.0
2013-06-13 11:30:00,78.2,78.22,78.08,78.12,36500.0,60.0236,60.039,59.9315,59.9622,36500.0
2013-06-13 11:40:00,78.12,78.24,78.05,78.06,25500.0,59.9622,60.0543,59.9085,59.9162,25500.0
2013-06-13 11:50:00,78.06,78.19,77.99,77.99,30900.0,59.9162,60.016,59.8625,59.8625,30900.0
2013-06-13 12:00:00,77.99,78.04,77.81,77.83,35300.0,59.8625,59.9008,59.7243,59.7396,35300.0
2013-06-13 12:10:00,77.81,77.9,77.8,77.81,44600.0,59.7243,59.7934,59.7166,59.7243,44600.0
2013-06-13 12:20:00,77.83,77.97,77.82,77.96,42600.0,59.7396,59.8471,59.732,59.8394,42600.0
2013-06-13 12:30:00,77.97,78.33,77.97,78.33,17000.0,59.8471,60.1234,59.8471,60.1234,17000.0
2013-06-13 12:40:00,78.32,78.34,78.22,78.32,15600.0,60.1157,60.1311,60.039,60.1157,15600.0
2013-06-13 12:50:00,78.31,78.39,78.25,78.35,18700.0,60.1081,60.1695,60.062,60.1388,18700.0
2013-06-13 13:00:00,78.35,78.37,78.19,78.31,10700.0,60.1388,60.1541,60.016,60.1081,10700.0
2013-06-13 13:10:00,78.28,78.32,78.24,78.3,16100.0,60.085,60.1157,60.0543,60.1004,16100.0
2013-06-13 13:20:00,78.25,78.32,78.24,78.3,8600.0,60.062,60.1157,60.0543,60.1004,8600.0
2013-06-13 13:30:00,78.3,78.41,78.3,78.32,37300.0,60.1004,60.1848,60.1004,60.1157,37300.0
2013-06-13 13:40:00,78.33,78.41,78.33,78.41,49300.0,60.1234,60.1848,60.1234,60.1848,49300.0
2013-06-13 13:50:00,78.42,78.45,78.25,78.29,37600.0,60.1925,60.2155,60.062,60.0927,37600.0
2013-06-13 14:00:00,78.3,78.38,78.28,78.31,46400.0,60.1004,60.1618,60.085,60.1081,46400.0
2013-06-13 14:10:00,78.31,78.32,78.22,78.3,47900.0,60.1081,60.1157,60.039,60.1004,47900.0
2013-06-13 14:20:00,78.29,78.36,78.25,78.25,31700.0,60.0927,60.1464,60.062,60.062,31700.0
2013-06-13 14:30:00,78.26,78.35,78.24,78.25,42700.0,60.0697,60.1388,60.0543,60.062,42700.0
2013-06-13 14:40:00,78.27,78.28,78.16,78.25,41000.0,60.0774,60.085,59.9929,60.062,41000.0
2013-06-13 14:50:00,78.24,78.34,78.24,78.32,34300.0,60.0543,60.1311,60.0543,60.1157,34300.0
2013-06-13 15:00:00,78.33,78.38,78.29,78.3,71400.0,60.1234,60.1618,60.0927,60.1004,71400.0
2013-06-13 15:10:00,78.3,78.42,78.28,78.32,71900.0,60.1004,60.1925,60.085,60.1157,71900.0
2013-06-13 15:20:00,78.33,78.46,78.32,78.37,69100.0,60.1234,60.2232,60.1157,60.1541,69100.0
2013-06-13 15:30:00,78.38,78.43,78.33,78.37,111700.0,60.1618,60.2002,60.1234,60.1541,111700.0
2013-06-13 15:40:00,78.38,78.56,78.32,78.37,210800.0,60.1618,60.3,60.1157,60.1541,210800.0
2013-06-13 15:50:00,78.37,78.37,78.06,78.1,316900.0,60.1541,60.1541,59.9162,59.9469,316900.0
2013-06-14 09:30:00,78.11,78.59,78.11,78.42,46600.0,59.9546,60.323,59.9546,60.1925,46600.0
2013-06-14 09:40:00,78.43,78.69,78.35,78.63,25100.0,60.2002,60.3997,60.1388,60.3537,25100.0
2013-06-14 09:50:00,78.69,78.75,78.56,78.75,17800.0,60.3997,60.4458,60.3,60.4458,17800.0
2013-06-14 10:00:00,78.73,78.95,78.73,78.95,20300.0,60.4304,60.5993,60.4304,60.5993,20300.0
2013-06-14 10:10:00,78.98,79.0,78.76,78.79,33700.0,60.6223,60.6377,60.4535,60.4765,33700.0
2013-06-14 10:20:00,78.8,78.8,78.7,78.77,24600.0,60.4842,60.4842,60.4074,60.4612,24600.0
2013-06-14 10:30:00,78.79,78.81,78.59,78.59,40400.0,60.4765,60.4919,60.323,60.323,40400.0
2013-06-14 10:40:00,78.59,78.65,78.45,78.49,27300.0,60.323,60.369,60.2155,60.2462,27300.0
2013-06-14 10:50:00,78.47,78.53,78.36,78.49,52500.0,60.2309,60.2769,60.1464,60.2462,52500.0
2013-06-14 11:00:00,78.49,78.62,78.43,78.59,42000.0,60.2462,60.346,60.2002,60.323,42000.0
2013-06-14 11:10:00,78.57,78.61,78.44,78.53,34500.0,60.3076,60.3383,60.2079,60.2769,34500.0
2013-06-14 11:20:00,78.53,78.59,78.47,78.48,23400.0,60.2769,60.323,60.2309,60.2386,23400.0
2013-06-14 11:30:00,78.5,78.6,78.42,78.55,28000.0,60.2539,60.3307,60.1925,60.2923,28000.0
2013-06-14 11:40:00,78.55,78.62,78.27,78.29,26000.0,60.2923,60.346,60.0774,60.0927,26000.0
2013-06-14 11:50:00,78.27,78.41,78.25,78.39,30500.0,60.0774,60.1848,60.062,60.1695,30500.0
2013-06-14 12:00:00,78.39,78.44,78.23,78.38,19500.0,60.1695,60.2079,60.0467,60.1618,19500.0
2013-06-14 12:10:00,78.39,78.43,78.34,78.37,8800.0,60.1695,60.2002,60.1311,60.1541,8800.0
2013-06-14 12:20:00,78.37,78.45,78.28,78.29,31400.0,60.1541,60.2155,60.085,60.0927,31400.0
2013-06-14 12:30:00,78.3,78.38,78.2,78.31,98600.0,60.1004,60.1618,60.0236,60.1081,98600.0
2013-06-14 12:40:00,78.33,78.43,78.28,78.42,11900.0,60.1234,60.2002,60.085,60.1925,11900.0
2013-06-14 12:50:00,78.44,78.51,78.34,78.34,21900.0,60.2079,60.2616,60.1311,60.1311,21900.0
2013-06-14 13:00:00,78.34,78.34,78.23,78.23,18700.0,60.1311,60.1311,60.0467,60.0467,18700.0
2013-06-14 13:10:00,78.25,78.29,78.16,78.18,12300.0,60.062,60.0927,59.9929,60.0083,12300.0
2013-06-14 13:20:00,78.18,78.2,77.97,78.04,26000.0,60.0083,60.0236,59.8471,59.9008,26000.0
2013-06-14 13:30:00,78.03,78.09,77.97,78.05,29000.0,59.8932,59.9392,59.8471,59.9085,29000.0
2013-06-14 13:40:00,78.04,78.09,78.0,78.06,11100.0,59.9008,59.9392,59.8701,59.9162,11100.0
2013-06-14 13:50:00,78.06,78.09,77.92,78.02,22700.0,59.9162,59.9392,59.8087,59.8855,22700.0
2013-06-14 14:00:00,78.03,78.09,77.94,78.09,22500.0,59.8932,59.9392,59.8241,59.9392,22500.0
2013-06-14 14:10:00,78.09,78.18,78.03,78.18,27900.0,59.9392,60.0083,59.8932,60.0083,27900.0
2013-06-14 14:20:00,78.18,78.35,78.16,78.31,22900.0,60.0083,60.1388,59.9929,60.1081,22900.0
2013-06-14 14:30:00,78.3,78.36,78.28,78.32,27400.0,60.1004,60.1464,60.085,60.1157,27400.0
2013-06-14 14:40:00,78.32,78.32,78.17,78.18,18800.0,60.1157,60.1157,60.0006,60.0083,18800.0
2013-06-14 14:50:00,78.18,78.18,78.0,78.02,57300.0,60.0083,60.0083,59.8701,59.8855,57300.0
2013-06-14 15:00:00,78.01,78.19,77.99,78.06,111800.0,59.8778,60.016,59.8625,59.9162,111800.0
2013-06-14 15:10:00,78.06,78.13,78.0,78.1,68100.0,59.9162,59.9699,59.8701,59.9469,68100.0
2013-06-14 15:20:00,78.1,78.18,78.03,78.07,36300.0,59.9469,60.0083,59.8932,59.9239,36300.0
2013-06-14 15:30:00,78.06,78.13,78.03,78.05,45400.0,59.9162,59.9699,59.8932,59.9085,45400.0
2013-06-14 15:40:00,78.05,78.09,77.9,77.99,82000.0,59.9085,59.9392,59.7934,59.8625,82000.0
2013-06-14 15:50:00,77.99,78.09,77.94,77.98,123200.0,59.8625,59.9392,59.8241,59.8548,123200.0
2013-06-17 09:30:00,78.63,78.78,78.48,78.78,44200.0,60.3537,60.4688,60.2386,60.4688,44200.0
2013-06-17 09:40:00,78.79,79.13,78.69,79.04,65900.0,60.4765,60.7375,60.3997,60.6684,65900.0
2013-06-17 09:50:00,79.01,79.06,78.67,78.86,74600.0,60.6454,60.6837,60.3844,60.5302,74600.0
2013-06-17 10:00:00,78.88,78.93,78.78,78.78,34100.0,60.5456,60.584,60.4688,60.4688,34100.0
2013-06-17 10:10:00,78.76,78.93,78.73,78.73,29000.0,60.4535,60.584,60.4304,60.4304,29000.0
2013-06-17 10:20:00,78.75,78.84,78.68,78.69,24800.0,60.4458,60.5149,60.3921,60.3997,24800.0
2013-06-17 10:30:00,78.71,78.73,78.54,78.54,22700.0,60.4151,60.4304,60.2846,60.2846,22700.0
2013-06-17 10:40:00,78.54,78.68,78.51,78.66,31300.0,60.2846,60.3921,60.2616,60.3767,31300.0
2013-06-17 10:50:00,78.65,78.7,78.63,78.64,18200.0,60.369,60.4074,60.3537,60.3614,18200.0
2013-06-17 11:00:00,78.65,78.72,78.6,78.7,20500.0,60.369,60.4228,60.3307,60.4074,20500.0
2013-06-17 11:10:00,78.72,78.78,78.67,78.72,16400.0,60.4228,60.4688,60.3844,60.4228,16400.0
2013-06-17 11:20:00,78.73,78.77,78.68,78.75,31100.0,60.4304,60.4612,60.3921,60.4458,31100.0
2013-06-17 11:30:00,78.76,78.82,78.72,78.79,26700.0,60.4535,60.4995,60.4228,60.4765,26700.0
2013-06-17 11:40:00,78.79,78.79,78.68,78.74,20000.0,60.4765,60.4765,60.3921,60.4381,20000.0
2013-06-17 11:50:00,78.74,78.81,78.69,78.78,13100.0,60.4381,60.4919,60.3997,60.4688,13100.0
2013-06-17 12:00:00,78.76,78.76,78.68,78.71,12100.0,60.4535,60.4535,60.3921,60.4151,12100.0
2013-06-17 12:10:00,78.7,78.7,78.54,78.54,15700.0,60.4074,60.4074,60.2846,60.2846,15700.0
2013-06-17 12:20:00,78.55,78.62,78.54,78.54,15000.0,60.2923,60.346,60.2846,60.2846,15000.0
2013-06-17 12:30:00,78.55,78.71,78.54,78.69,12000.0,60.2923,60.4151,60.2846,60.3997,12000.0
2013-06-17 12:40:00,78.69,78.85,78.69,78.8,19600.0,60.3997,60.5226,60.3997,60.4842,19600.0
2013-06-17 12:50:00,78.81,78.83,78.7,78.76,18500.0,60.4919,60.5072,60.4074,60.4535,18500.0
2013-06-17 13:00:00,78.77,78.77,78.66,78.66,17800.0,60.4612,60.4612,60.3767,60.3767,17800.0
2013-06-17 13:10:00,78.64,78.67,78.58,78.66,11500.0,60.3614,60.3844,60.3153,60.3767,11500.0
2013-06-17 13:20:00,78.66,78.79,78.64,78.73,25800.0,60.3767,60.4765,60.3614,60.4304,25800.0
2013-06-17 13:30:00,78.73,78.85,78.73,78.8,13400.0,60.4304,60.5226,60.4304,60.4842,13400.0
2013-06-17 13:40:00,78.8,78.83,78.76,78.77,14500.0,60.4842,60.5072,60.4535,60.4612,14500.0
2013-06-17 13:50:00,78.77,78.79,78.65,78.66,32600.0,60.4612,60.4765,60.369,60.3767,32600.0
2013-06-17 14:00:00,78.67,78.69,78.47,78.56,32200.0,60.3844,60.3997,60.2309,60.3,32200.0
2013-06-17 14:10:00,78.56,78.61,78.49,78.52,30800.0,60.3,60.3383,60.2462,60.2693,30800.0
2013-06-17 14:20:00,78.52,78.57,78.36,78.38,33200.0,60.2693,60.3076,60.1464,60.1618,33200.0
2013-06-17 14:30:00,78.39,78.47,78.33,78.4,35500.0,60.1695,60.2309,60.1234,60.1772,35500.0
2013-06-17 14:40:00,78.4,78.46,78.06,78.07,38100.0,60.1772,60.2232,59.9162,59.9239,38100.0
2013-06-17 14:50:00,78.08,78.12,77.96,78.03,48300.0,59.9315,59.9622,59.8394,59.8932,48300.0
2013-06-17 15:00:00,78.05,78.24,78.0,78.23,44400.0,59.9085,60.0543,59.8701,60.0467,44400.0
2013-06-17 15:10:00,78.22,78.23,78.11,78.2,32700.0,60.039,60.0467,59.9546,60.0236,32700.0
2013-06-17 15:20:00,78.21,78.28,78.08,78.23,50600.0,60.0313,60.085,59.9315,60.0467,50600.0
2013-06-17 15:30:00,78.24,78.6,78.24,78.55,48600.0,60.0543,60.3307,60.0543,60.2923,48600.0
2013-06-17 15:40:00,78.55,78.58,78.36,78.4,50600.0,60.2923,60.3153,60.1464,60.1772,50600.0
2013-06-17 15:50:00,78.4,78.44,78.27,78.41,97700.0,60.1772,60.2079,60.0774,60.1848,97700.0
2013-06-18 09:30:00,78.58,78.88,78.56,78.84,37100.0,60.3153,60.5456,60.3,60.5149,37100.0
2013-06-18 09:40:00,78.87,78.88,78.69,78.82,23900.0,60.5379,60.5456,60.3997,60.4995,23900.0
2013-06-18 09:50:00,78.78,78.86,78.6,78.6,25900.0,60.4688,60.5302,60.3307,60.3307,25900.0
2013-06-18 10:00:00,78.62,78.66,78.55,78.58,15800.0,60.346,60.3767,60.2923,60.3153,15800.0
2013-06-18 10:10:00,78.6,78.75,78.53,78.72,29600.0,60.3307,60.4458,60.2769,60.4228,29600.0
2013-06-18 10:20:00,78.72,78.73,78.62,78.65,24800.0,60.4228,60.4304,60.346,60.369,24800.0
2013-06-18 10:30:00,78.66,78.96,78.65,78.91,27900.0,60.3767,60.607,60.369,60.5686,27900.0
2013-06-18 10:40:00,78.93,78.93,78.79,78.83,20400.0,60.584,60.584,60.4765,60.5072,20400.0
2013-06-18 10:50:00,78.84,79.02,78.84,78.97,40100.0,60.5149,60.653,60.5149,60.6147,40100.0
2013-06-18 11:00:00,78.97,78.99,78.9,78.97,33100.0,60.6147,60.63,60.5609,60.6147,33100.0
2013-06-18 11:10:00,78.97,79.02,78.92,78.98,33900.0,60.6147,60.653,60.5763,60.6223,33900.0
2013-06-18 11:20:00,78.99,79.17,78.98,79.17,51500.0,60.63,60.7682,60.6223,60.7682,51500.0
2013-06-18 11:30:00,79.15,79.21,79.11,79.14,26200.0,60.7528,60.7989,60.7221,60.7452,26200.0
2013-06-18 11:40:00,79.14,79.2,78.98,78.99,19200.0,60.7452,60.7912,60.6223,60.63,19200.0
2013-06-18 11:50:00,79.0,79.12,78.98,79.08,16500.0,60.6377,60.7298,60.6223,60.6991,16500.0
2013-06-18 12:00:00,79.09,79.13,79.06,79.11,15500.0,60.7068,60.7375,60.6837,60.7221,15500.0
2013-06-18 12:10:00,79.11,79.25,79.1,79.24,16100.0,60.7221,60.8296,60.7144,60.8219,16100.0
2013-06-18 12:20:00,79.25,79.34,79.23,79.3,18100.0,60.8296,60.8987,60.8142,60.868,18100.0
2013-06-18 12:30:00,79.3,79.34,79.23,79.29,16300.0,60.868,60.8987,60.8142,60.8603,16300.0
2013-06-18 12:40:00,79.3,79.32,79.22,79.3,24000.0,60.868,60.8833,60.8066,60.868,24000.0
2013-06-18 12:50:00,79.3,79.39,79.25,79.36,21900.0,60.868,60.937,60.8296,60.914,21900.0
2013-06-18 13:00:00,79.38,79.38,79.22,79.22,17200.0,60.9294,60.9294,60.8066,60.8066,17200.0
2013-06-18 13:10:00,79.23,79.27,79.19,79.24,26200.0,60.8142,60.8449,60.7835,60.8219,26200.0
2013-06-18 13:20:00,79.27,79.27,79.14,79.15,14000.0,60.8449,60.8449,60.7452,60.7528,14000.0
2013-06-18 13:30:00,79.15,79.2,79.1,79.18,19500.0,60.7528,60.7912,60.7144,60.7759,19500.0
2013-06-18 13:40:00,79.17,79.27,79.17,79.21,12200.0,60.7682,60.8449,60.7682,60.7989,12200.0
2013-06-18 13:50:00,79.21,79.29,79.16,79.29,16600.0,60.7989,60.8603,60.7605,60.8603,16600.0
2013-06-18 14:00:00,79.28,79.46,79.22,79.42,31900.0,60.8526,60.9908,60.8066,60.9601,31900.0
2013-06-18 14:10:00,79.43,79.47,79.34,79.34,11700.0,60.9677,60.9984,60.8987,60.8987,11700.0
2013-06-18 14:20:00,79.35,79.48,79.34,79.46,18300.0,60.9063,61.0061,60.8987,60.9908,18300.0
2013-06-18 14:30:00,79.46,79.48,79.33,79.39,22200.0,60.9908,61.0061,60.891,60.937,22200.0
2013-06-18 14:40:00,79.39,79.45,79.31,79.43,30800.0,60.937,60.9831,60.8756,60.9677,30800.0
2013-06-18 14:50:00,79.43,79.44,79.33,79.41,42800.0,60.9677,60.9754,60.891,60.9524,42800.0
2013-06-18 15:00:00,79.4,79.45,79.31,79.37,32700.0,60.9447,60.9831,60.8756,60.9217,32700.0
2013-06-18 15:10:00,79.37,79.41,79.28,79.36,32400.0,60.9217,60.9524,60.8526,60.914,32400.0
2013-06-18 15:20:00,79.36,79.44,79.3,79.35,47200.0,60.914,60.9754,60.868,60.9063,47200.0
2013-06-18 15:30:00,79.37,79.38,79.16,79.17,51400.0,60.9217,60.9294,60.7605,60.7682,51400.0
2013-06-18 15:40:00,79.18,79.19,79.02,79.06,120400.0,60.7759,60.7835,60.653,60.6837,120400.0
2013-06-18 15:50:00,79.07,79.1,78.79,78.86,368800.0,60.6914,60.7144,60.4765,60.5302,368800.0
2013-06-19 09:30:00,78.94,78.96,78.74,78.86,44500.0,60.5916,60.607,60.4381,60.5302,44500.0
2013-06-19 09:40:00,78.87,78.93,78.67,78.67,29700.0,60.5379,60.584,60.3844,60.3844,29700.0
2013-06-19 09:50:00,78.66,78.69,78.55,78.67,41900.0,60.3767,60.3997,60.2923,60.3844,41900.0
2013-06-19 10:00:00,78.68,78.72,78.62,78.63,78400.0,60.3921,60.4228,60.346,60.3537,78400.0
2013-06-19 10:10:00,78.65,78.78,78.62,78.76,37700.0,60.369,60.4688,60.346,60.4535,37700.0
2013-06-19 10:20:00,78.77,78.86,78.77,78.82,45200.0,60.4612,60.5302,60.4612,60.4995,45200.0
2013-06-19 10:30:00,78.83,78.86,78.77,78.85,38000.0,60.5072,60.5302,60.4612,60.5226,38000.0
2013-06-19 10:40:00,78.83,78.88,78.71,78.73,20800.0,60.5072,60.5456,60.4151,60.4304,20800.0
2013-06-19 10:50:00,78.71,78.81,78.54,78.56,31500.0,60.4151,60.4919,60.2846,60.3,31500.0
2013-06-19 11:00:00,78.56,78.6,78.56,78.6,15100.0,60.3,60.3307,60.3,60.3307,15100.0
2013-06-19 11:10:00,78.6,78.61,78.55,78.6,24000.0,60.3307,60.3383,60.2923,60.3307,24000.0
2013-06-19 11:20:00,78.59,78.61,78.44,78.6,44500.0,60.323,60.3383,60.2079,60.3307,44500.0
2013-06-19 11:30:00,78.59,78.61,78.54,78.54,22600.0,60.323,60.3383,60.2846,60.2846,22600.0
2013-06-19 11:40:00,78.55,78.55,78.48,78.51,12200.0,60.2923,60.2923,60.2386,60.2616,12200.0
2013-06-19 11:50:00,78.5,78.6,78.5,78.58,17600.0,60.2539,60.3307,60.2539,60.3153,17600.0
2013-06-19 12:00:00,78.59,78.6,78.53,78.54,11300.0,60.323,60.3307,60.2769,60.2846,11300.0
2013-06-19 12:10:00,78.53,78.55,78.42,78.42,13000.0,60.2769,60.2923,60.1925,60.1925,13000.0
2013-06-19 12:20:00,78.41,78.46,78.38,78.46,18800.0,60.1848,60.2232,60.1618,60.2232,18800.0
2013-06-19 12:30:00,78.45,78.46,78.4,78.45,11300.0,60.2155,60.2232,60.1772,60.2155,11300.0
2013-06-19 12:40:00,78.45,78.61,78.45,78.61,16400.0,60.2155,60.3383,60.2155,60.3383,16400.0
2013-06-19 12:50:00,78.62,78.62,78.51,78.55,16900.0,60.346,60.346,60.2616,60.2923,16900.0
2013-06-19 13:00:00,78.56,78.58,78.54,78.58,17900.0,60.3,60.3153,60.2846,60.3153,17900.0
2013-06-19 13:10:00,78.59,78.6,78.54,78.56,15800.0,60.323,60.3307,60.2846,60.3,15800.0
2013-06-19 13:20:00,78.55,78.58,78.55,78.58,8300.0,60.2923,60.3153,60.2923,60.3153,8300.0
2013-06-19 13:30:00,78.58,78.59,78.55,78.56,22400.0,60.3153,60.323,60.2923,60.3,22400.0
2013-06-19 13:40:00,78.56,78.59,78.55,78.56,15500.0,60.3,60.323,60.2923,60.3,15500.0
2013-06-19 13:50:00,78.56,78.62,78.56,78.6,28400.0,60.3,60.346,60.3,60.3307,28400.0
2013-06-19 14:00:00,78.6,78.64,78.01,78.28,88100.0,60.3307,60.3614,59.8778,60.085,88100.0
2013-06-19 14:10:00,78.3,78.52,78.24,78.45,31200.0,60.1004,60.2693,60.0543,60.2155,31200.0
2013-06-19 14:20:00,78.44,78.48,78.2,78.45,24600.0,60.2079,60.2386,60.0236,60.2155,24600.0
2013-06-19 14:30:00,78.41,78.54,78.18,78.38,66500.0,60.1848,60.2846,60.0083,60.1618,66500.0
2013-06-19 14:40:00,78.35,78.44,78.04,78.13,73400.0,60.1388,60.2079,59.9008,59.9699,73400.0
2013-06-19 14:50:00,78.12,78.16,77.7,77.77,39300.0,59.9622,59.9929,59.6399,59.6936,39300.0
2013-06-19 15:00:00,77.74,77.91,77.67,77.78,60400.0,59.6706,59.801,59.6168,59.7013,60400.0
2013-06-19 15:10:00,77.8,77.88,77.55,77.56,56200.0,59.7166,59.778,59.5247,59.5324,56200.0
2013-06-19 15:20:00,77.55,77.78,77.54,77.74,103200.0,59.5247,59.7013,59.517,59.6706,103200.0
2013-06-19 15:30:00,77.75,77.92,77.65,77.84,96800.0,59.6782,59.8087,59.6015,59.7473,96800.0
2013-06-19 15:40:00,77.84,77.86,77.63,77.72,99300.0,59.7473,59.7627,59.5861,59.6552,99300.0
2013-06-19 15:50:00,77.71,77.79,77.48,77.5,205900.0,59.6475,59.7089,59.471,59.4863,205900.0
2013-06-20 09:30:00,76.98,77.1,76.4,76.45,117600.0,59.0872,59.1793,58.642,58.6804,117600.0
2013-06-20 09:40:00,76.47,76.97,76.44,76.95,41200.0,58.6958,59.0795,58.6727,59.0642,41200.0
2013-06-20 09:50:00,76.95,77.34,76.95,77.08,52300.0,59.0642,59.3635,59.0642,59.164,52300.0
2013-06-20 10:00:00,77.13,77.31,76.94,77.14,58300.0,59.2023,59.3405,59.0565,59.21,58300.0
2013-06-20 10:10:00,77.15,77.18,76.82,77.0,53500.0,59.2177,59.2407,58.9644,59.1026,53500.0
2013-06-20 10:20:00,77.0,77.17,76.91,76.95,20200.0,59.1026,59.233,59.0335,59.0642,20200.0
2013-06-20 10:30:00,76.95,77.01,76.72,76.94,75400.0,59.0642,59.1102,58.8876,59.0565,75400.0
2013-06-20 10:40:00,76.93,77.28,76.9,77.28,19700.0,59.0488,59.3175,59.0258,59.3175,19700.0
2013-06-20 10:50:00,77.23,77.4,77.23,77.32,19700.0,59.2791,59.4096,59.2791,59.3482,19700.0
2013-06-20 11:00:00,77.31,77.32,76.93,76.96,24500.0,59.3405,59.3482,59.0488,59.0719,24500.0
2013-06-20 11:10:00,76.95,77.09,76.93,77.02,29800.0,59.0642,59.1716,59.0488,59.1179,29800.0
2013-06-20 11:20:00,77.04,77.14,77.03,77.13,11700.0,59.1333,59.21,59.1256,59.2023,11700.0
2013-06-20 11:30:00,77.14,77.23,77.01,77.23,16400.0,59.21,59.2791,59.1102,59.2791,16400.0
2013-06-20 11:40:00,77.22,77.35,77.21,77.33,36700.0,59.2714,59.3712,59.2637,59.3559,36700.0
2013-06-20 11:50:00,77.34,77.39,77.21,77.24,24200.0,59.3635,59.4019,59.2637,59.2868,24200.0
2013-06-20 12:00:00,77.21,77.29,77.07,77.22,66500.0,59.2637,59.3252,59.1563,59.2714,66500.0
2013-06-20 12:10:00,77.21,77.32,77.18,77.26,18700.0,59.2637,59.3482,59.2407,59.3021,18700.0
2013-06-20 12:20:00,77.25,77.3,77.17,77.27,23900.0,59.2945,59.3328,59.233,59.3098,23900.0
2013-06-20 12:30:00,77.3,77.46,77.3,77.38,30800.0,59.3328,59.4556,59.3328,59.3942,30800.0
2013-06-20 12:40:00,77.37,77.5,77.36,77.5,42100.0,59.3866,59.4863,59.3789,59.4863,42100.0
2013-06-20 12:50:00,77.51,77.54,77.38,77.4,59700.0,59.494,59.517,59.3942,59.4096,59700.0
2013-06-20 13:00:00,77.4,77.46,77.37,77.46,24500.0,59.4096,59.4556,59.3866,59.4556,24500.0
2013-06-20 13:10:00,77.46,77.51,77.43,77.47,148000.0,59.4556,59.494,59.4326,59.4633,148000.0
2013-06-20 13:20:00,77.46,77.5,77.4,77.41,34800.0,59.4556,59.4863,59.4096,59.4173,34800.0
2013-06-20 13:30:00,77.43,77.5,77.39,77.43,25400.0,59.4326,59.4863,59.4019,59.4326,25400.0
2013-06-20 13:40:00,77.42,77.63,77.39,77.6,35500.0,59.4249,59.5861,59.4019,59.5631,35500.0
2013-06-20 13:50:00,77.6,77.6,77.38,77.5,32900.0,59.5631,59.5631,59.3942,59.4863,32900.0
2013-06-20 14:00:00,77.5,77.51,77.27,77.27,33400.0,59.4863,59.494,59.3098,59.3098,33400.0
2013-06-20 14:10:00,77.27,77.27,77.11,77.12,36900.0,59.3098,59.3098,59.187,59.1947,36900.0
2013-06-20 14:20:00,77.14,77.19,76.93,76.97,54800.0,59.21,59.2484,59.0488,59.0795,54800.0
2013-06-20 14:30:00,76.98,77.04,76.91,76.94,54800.0,59.0872,59.1333,59.0335,59.0565,54800.0
2013-06-20 14:40:00,76.94,77.05,76.94,77.0,32600.0,59.0565,59.1409,59.0565,59.1026,32600.0
2013-06-20 14:50:00,77.0,77.03,76.65,76.67,38000.0,59.1026,59.1256,58.8339,58.8493,38000.0
2013-06-20 15:00:00,76.67,76.77,76.61,76.71,82400.0,58.8493,58.926,58.8032,58.88,82400.0
2013-06-20 15:10:00,76.72,76.73,76.44,76.48,54600.0,58.8876,58.8953,58.6727,58.7034,54600.0
2013-06-20 15:20:00,76.45,76.49,76.37,76.4,50200.0,58.6804,58.7111,58.619,58.642,50200.0
2013-06-20 15:30:00,76.39,76.44,76.29,76.36,84400.0,58.6343,58.6727,58.5576,58.6113,84400.0
2013-06-20 15:40:00,76.33,76.34,76.13,76.23,117200.0,58.5883,58.596,58.4348,58.5115,117200.0
2013-06-20 15:50:00,76.23,76.46,76.21,76.24,190900.0,58.5115,58.6881,58.4962,58.5192,190900.0
2013-06-21 09:30:00,76.82,77.03,76.81,76.81,411000.0,58.9644,59.1256,58.9567,58.9567,411000.0
2013-06-21 09:40:00,76.81,77.21,76.65,77.15,57200.0,58.9567,59.2637,58.8339,59.2177,57200.0
2013-06-21 09:50:00,77.15,77.15,76.8,76.83,21300.0,59.2177,59.2177,58.949,58.9721,21300.0
2013-06-21 10:00:00,76.88,77.13,76.83,76.91,37800.0,59.0105,59.2023,58.9721,59.0335,37800.0
2013-06-21 10:10:00,76.89,76.91,76.54,76.62,25100.0,59.0181,59.0335,58.7495,58.8109,25100.0
2013-06-21 10:20:00,76.64,76.82,76.62,76.81,44800.0,58.8262,58.9644,58.8109,58.9567,44800.0
2013-06-21 10:30:00,76.81,76.81,76.54,76.69,23500.0,58.9567,58.9567,58.7495,58.8646,23500.0
2013-06-21 10:40:00,76.69,76.8,76.54,76.76,50800.0,58.8646,58.949,58.7495,58.9183,50800.0
2013-06-21 10:50:00,76.76,76.9,76.74,76.79,30000.0,58.9183,59.0258,58.903,58.9414,30000.0
2013-06-21 11:00:00,76.78,76.8,76.61,76.79,29900.0,58.9337,58.949,58.8032,58.9414,29900.0
2013-06-21 11:10:00,76.77,76.91,76.65,76.88,29400.0,58.926,59.0335,58.8339,59.0105,29400.0
2013-06-21 11:20:00,76.88,76.88,76.51,76.55,30100.0,59.0105,59.0105,58.7265,58.7572,30100.0
2013-06-21 11:30:00,76.53,76.67,76.38,76.56,34600.0,58.7418,58.8493,58.6267,58.7648,34600.0
2013-06-21 11:40:00,76.57,76.8,76.53,76.66,37100.0,58.7725,58.949,58.7418,58.8416,37100.0
2013-06-21 11:50:00,76.65,76.7,76.53,76.55,30300.0,58.8339,58.8723,58.7418,58.7572,30300.0
2013-06-21 12:00:00,76.56,76.71,76.55,76.61,40200.0,58.7648,58.88,58.7572,58.8032,40200.0
2013-06-21 12:10:00,76.6,76.66,76.53,76.54,34100.0,58.7955,58.8416,58.7418,58.7495,34100.0
2013-06-21 12:20:00,76.55,76.55,76.38,76.46,38100.0,58.7572,58.7572,58.6267,58.6881,38100.0
2013-06-21 12:30:00,76.47,76.53,76.44,76.48,20700.0,58.6958,58.7418,58.6727,58.7034,20700.0
2013-06-21 12:40:00,76.48,76.74,76.46,76.72,40200.0,58.7034,58.903,58.6881,58.8876,40200.0
2013-06-21 12:50:00,76.68,76.83,76.55,76.78,24800.0,58.8569,58.9721,58.7572,58.9337,24800.0
2013-06-21 13:00:00,76.8,76.87,76.53,76.83,31000.0,58.949,59.0028,58.7418,58.9721,31000.0
2013-06-21 13:10:00,76.85,76.92,76.7,76.74,28000.0,58.9874,59.0412,58.8723,58.903,28000.0
2013-06-21 13:20:00,76.73,76.73,76.52,76.61,25600.0,58.8953,58.8953,58.7341,58.8032,25600.0
2013-06-21 13:30:00,76.63,76.82,76.62,76.75,27500.0,58.8186,58.9644,58.8109,58.9107,27500.0
2013-06-21 13:40:00,76.74,76.77,76.62,76.62,20300.0,58.903,58.926,58.8109,58.8109,20300.0
2013-06-21 13:50:00,76.61,76.63,76.42,76.53,23800.0,58.8032,58.8186,58.6574,58.7418,23800.0
2013-06-21 14:00:00,76.53,76.58,76.38,76.39,17900.0,58.7418,58.7802,58.6267,58.6343,17900.0
2013-06-21 14:10:00,76.4,76.6,76.4,76.6,17400.0,58.642,58.7955,58.642,58.7955,17400.0
2013-06-21 14:20:00,76.6,76.64,76.47,76.63,22500.0,58.7955,58.8262,58.6958,58.8186,22500.0
2013-06-21 14:30:00,76.62,76.68,76.52,76.57,41300.0,58.8109,58.8569,58.7341,58.7725,41300.0
2013-06-21 14:40:00,76.59,76.75,76.51,76.73,27000.0,58.7879,58.9107,58.7265,58.8953,27000.0
2013-06-21 14:50:00,76.75,76.86,76.7,76.83,24500.0,58.9107,58.9951,58.8723,58.9721,24500.0
2013-06-21 15:00:00,76.84,77.02,76.76,76.91,50100.0,58.9797,59.1179,58.9183,59.0335,50100.0
2013-06-21 15:10:00,76.92,76.96,76.87,76.94,42500.0,59.0412,59.0719,59.0028,59.0565,42500.0
2013-06-21 15:20:00,76.95,77.1,76.94,77.1,42500.0,59.0642,59.1793,59.0565,59.1793,42500.0
2013-06-21 15:30:00,77.1,77.13,77.01,77.05,57200.0,59.1793,59.2023,59.1102,59.1409,57200.0
2013-06-21 15:40:00,77.06,77.07,76.57,76.68,102700.0,59.1486,59.1563,58.7725,58.8569,102700.0
2013-06-21 15:50:00,76.65,76.74,76.22,76.34,576900.0,58.8339,58.903,58.5039,58.596,576900.0
2013-06-24 09:30:00,76.04,76.41,75.63,75.68,122100.0,58.3657,58.6497,58.051,58.0894,122100.0
2013-06-24 09:40:00,75.67,76.2,75.66,76.11,98800.0,58.0817,58.4885,58.074,58.4194,98800.0
2013-06-24 09:50:00,76.13,76.27,76.07,76.23,109200.0,58.4348,58.5422,58.3887,58.5115,109200.0
2013-06-24 10:00:00,76.19,76.27,76.02,76.17,83000.0,58.4808,58.5422,58.3503,58.4655,83000.0
2013-06-24 10:10:00,76.17,76.25,76.03,76.24,49500.0,58.4655,58.5269,58.358,58.5192,49500.0
2013-06-24 10:20:00,76.24,76.88,75.9,76.05,57600.0,58.5192,59.0105,58.2582,58.3734,57600.0
2013-06-24 10:30:00,76.02,76.1,75.92,76.06,31000.0,58.3503,58.4118,58.2736,58.381,31000.0
2013-06-24 10:40:00,76.05,76.26,75.98,76.19,41400.0,58.3734,58.5346,58.3196,58.4808,41400.0
2013-06-24 10:50:00,76.19,76.33,76.11,76.25,36000.0,58.4808,58.5883,58.4194,58.5269,36000.0
2013-06-24 11:00:00,76.25,76.5,76.23,76.47,52400.0,58.5269,58.7188,58.5115,58.6958,52400.0
2013-06-24 11:10:00,76.47,76.51,76.25,76.26,44000.0,58.6958,58.7265,58.5269,58.5346,44000.0
2013-06-24 11:20:00,76.24,76.24,76.0,76.0,35800.0,58.5192,58.5192,58.335,58.335,35800.0
2013-06-24 11:30:00,76.01,76.17,76.01,76.16,65900.0,58.3427,58.4655,58.3427,58.4578,65900.0
2013-06-24 11:40:00,76.15,76.32,76.11,76.29,68800.0,58.4501,58.5806,58.4194,58.5576,68800.0
2013-06-24 11:50:00,76.28,76.46,76.27,76.42,60800.0,58.5499,58.6881,58.5422,58.6574,60800.0
2013-06-24 12:00:00,76.41,76.47,76.22,76.24,96300.0,58.6497,58.6958,58.5039,58.5192,96300.0
2013-06-24 12:10:00,76.23,76.25,76.1,76.1,30900.0,58.5115,58.5269,58.4118,58.4118,30900.0
2013-06-24 12:20:00,76.1,76.23,76.03,76.15,25000.0,58.4118,58.5115,58.358,58.4501,25000.0
2013-06-24 12:30:00,76.15,76.37,76.15,76.24,25000.0,58.4501,58.619,58.4501,58.5192,25000.0
2013-06-24 12:40:00,76.23,76.32,76.16,76.16,41800.0,58.5115,58.5806,58.4578,58.4578,41800.0
2013-06-24 12:50:00,76.15,76.38,76.11,76.37,31500.0,58.4501,58.6267,58.4194,58.619,31500.0
2013-06-24 13:00:00,76.37,76.39,76.06,76.1,23500.0,58.619,58.6343,58.381,58.4118,23500.0
2013-06-24 13:10:00,76.1,76.31,76.08,76.29,22400.0,58.4118,58.5729,58.3964,58.5576,22400.0
2013-06-24 13:20:00,76.31,76.34,76.14,76.34,34400.0,58.5729,58.596,58.4425,58.596,34400.0
2013-06-24 13:30:00,76.34,76.35,76.23,76.29,25400.0,58.596,58.6036,58.5115,58.5576,25400.0
2013-06-24 13:40:00,76.29,76.39,76.21,76.23,26500.0,58.5576,58.6343,58.4962,58.5115,26500.0
2013-06-24 13:50:00,76.26,76.43,76.22,76.41,28400.0,58.5346,58.665,58.5039,58.6497,28400.0
2013-06-24 14:00:00,76.44,76.74,76.35,76.73,45200.0,58.6727,58.903,58.6036,58.8953,45200.0
2013-06-24 14:10:00,76.72,76.78,76.56,76.71,40900.0,58.8876,58.9337,58.7648,58.88,40900.0
2013-06-24 14:20:00,76.72,76.82,76.63,76.77,35200.0,58.8876,58.9644,58.8186,58.926,35200.0
2013-06-24 14:30:00,76.76,77.07,76.76,77.07,47100.0,58.9183,59.1563,58.9183,59.1563,47100.0
2013-06-24 14:40:00,77.07,77.08,76.83,76.83,42600.0,59.1563,59.164,58.9721,58.9721,42600.0
2013-06-24 14:50:00,76.84,76.87,76.6,76.74,63000.0,58.9797,59.0028,58.7955,58.903,63000.0
2013-06-24 15:00:00,76.71,77.07,76.71,77.03,65700.0,58.88,59.1563,58.88,59.1256,65700.0
2013-06-24 15:10:00,77.01,77.1,76.95,76.97,54200.0,59.1102,59.1793,59.0642,59.0795,54200.0
2013-06-24 15:20:00,76.96,77.04,76.84,76.84,63200.0,59.0719,59.1333,58.9797,58.9797,63200.0
2013-06-24 15:30:00,76.85,77.04,76.8,77.04,79500.0,58.9874,59.1333,58.949,59.1333,79500.0
2013-06-24 15:40:00,77.03,77.03,76.63,76.68,65300.0,59.1256,59.1256,58.8186,58.8569,65300.0
2013-06-24 15:50:00,76.67,76.79,76.42,76.47,116800.0,58.8493,58.9414,58.6574,58.6958,116800.0
2013-06-25 09:30:00,76.97,77.09,76.75,76.91,65100.0,59.0795,59.1716,58.9107,59.0335,65100.0
2013-06-25 09:40:00,76.88,77.12,76.82,76.82,37000.0,59.0105,59.1947,58.9644,58.9644,37000.0
2013-06-25 09:50:00,76.83,76.95,76.7,76.79,49000.0,58.9721,59.0642,58.8723,58.9414,49000.0
2013-06-25 10:00:00,76.75,76.85,76.39,76.56,52500.0,58.9107,58.9874,58.6343,58.7648,52500.0
2013-06-25 10:10:00,76.55,76.58,76.2,76.3,52100.0,58.7572,58.7802,58.4885,58.5653,52100.0
2013-06-25 10:20:00,76.31,76.58,76.28,76.47,47300.0,58.5729,58.7802,58.5499,58.6958,47300.0
2013-06-25 10:30:00,76.44,76.59,76.37,76.5,29600.0,58.6727,58.7879,58.619,58.7188,29600.0
2013-06-25 10:40:00,76.5,76.54,76.34,76.42,46800.0,58.7188,58.7495,58.596,58.6574,46800.0
2013-06-25 10:50:00,76.43,76.44,76.32,76.43,23300.0,58.665,58.6727,58.5806,58.665,23300.0
2013-06-25 11:00:00,76.44,76.55,76.44,76.54,40800.0,58.6727,58.7572,58.6727,58.7495,40800.0
2013-06-25 11:10:00,76.54,76.66,76.52,76.62,56000.0,58.7495,58.8416,58.7341,58.8109,56000.0
2013-06-25 11:20:00,76.62,76.66,76.57,76.64,58000.0,58.8109,58.8416,58.7725,58.8262,58000.0
2013-06-25 11:30:00,76.6,76.72,76.59,76.61,41200.0,58.7955,58.8876,58.7879,58.8032,41200.0
2013-06-25 11:40:00,76.61,76.65,76.57,76.57,66400.0,58.8032,58.8339,58.7725,58.7725,66400.0
2013-06-25 11:50:00,76.59,76.69,76.59,76.6,33200.0,58.7879,58.8646,58.7879,58.7955,33200.0
2013-06-25 12:00:00,76.6,76.67,76.59,76.61,35900.0,58.7955,58.8493,58.7879,58.8032,35900.0
2013-06-25 12:10:00,76.6,76.64,76.55,76.59,32400.0,58.7955,58.8262,58.7572,58.7879,32400.0
2013-06-25 12:20:00,76.59,76.6,76.52,76.53,31900.0,58.7879,58.7955,58.7341,58.7418,31900.0
2013-06-25 12:30:00,76.52,76.64,76.49,76.56,26500.0,58.7341,58.8262,58.7111,58.7648,26500.0
2013-06-25 12:40:00,76.55,76.62,76.55,76.56,26300.0,58.7572,58.8109,58.7572,58.7648,26300.0
2013-06-25 12:50:00,76.56,76.61,76.52,76.53,35900.0,58.7648,58.8032,58.7341,58.7418,35900.0
2013-06-25 13:00:00,76.53,76.57,76.39,76.4,58100.0,58.7418,58.7725,58.6343,58.642,58100.0
2013-06-25 13:10:00,76.39,76.42,76.3,76.31,24100.0,58.6343,58.6574,58.5653,58.5729,24100.0
2013-06-25 13:20:00,76.31,76.31,76.17,76.18,29400.0,58.5729,58.5729,58.4655,58.4732,29400.0
2013-06-25 13:30:00,76.18,76.2,76.1,76.17,27000.0,58.4732,58.4885,58.4118,58.4655,27000.0
2013-06-25 13:40:00,76.17,76.3,76.17,76.27,36900.0,58.4655,58.5653,58.4655,58.5422,36900.0
2013-06-25 13:50:00,76.26,76.45,76.25,76.42,58200.0,58.5346,58.6804,58.5269,58.6574,58200.0
2013-06-25 14:00:00,76.4,76.58,76.38,76.52,40100.0,58.642,58.7802,58.6267,58.7341,40100.0
2013-06-25 14:10:00,76.52,76.65,76.49,76.63,25600.0,58.7341,58.8339,58.7111,58.8186,25600.0
2013-06-25 14:20:00,76.62,76.71,76.58,76.7,25300.0,58.8109,58.88,58.7802,58.8723,25300.0
2013-06-25 14:30:00,76.71,76.74,76.49,76.52,68600.0,58.88,58.903,58.7111,58.7341,68600.0
2013-06-25 14:40:00,76.52,76.52,76.38,76.47,28700.0,58.7341,58.7341,58.6267,58.6958,28700.0
2013-06-25 14:50:00,76.48,76.51,76.33,76.4,37200.0,58.7034,58.7265,58.5883,58.642,37200.0
2013-06-25 15:00:00,76.4,76.52,76.4,76.5,40600.0,58.642,58.7341,58.642,58.7188,40600.0
2013-06-25 15:10:00,76.5,76.56,76.45,76.45,38000.0,58.7188,58.7648,58.6804,58.6804,38000.0
2013-06-25 15:20:00,76.46,76.61,76.46,76.59,40300.0,58.6881,58.8032,58.6881,58.7879,40300.0
2013-06-25 15:30:00,76.6,76.77,76.58,76.72,65500.0,58.7955,58.926,58.7802,58.8876,65500.0
2013-06-25 15:40:00,76.71,76.72,76.44,76.46,75400.0,58.88,58.8876,58.6727,58.6881,75400.0
2013-06-25 15:50:00,76.46,76.53,76.39,76.45,135900.0,58.6881,58.7418,58.6343,58.6804,135900.0
2013-06-26 09:30:00,77.12,77.7,77.12,77.6,53900.0,59.1947,59.6399,59.1947,59.5631,53900.0
2013-06-26 09:40:00,77.59,77.64,77.36,77.36,22600.0,59.5554,59.5938,59.3789,59.3789,22600.0
2013-06-26 09:50:00,77.43,77.45,77.19,77.2,59200.0,59.4326,59.448,59.2484,59.2561,59200.0
2013-06-26 10:00:00,77.23,77.23,77.0,77.15,48900.0,59.2791,59.2791,59.1026,59.2177,48900.0
2013-06-26 10:10:00,77.15,77.27,77.04,77.19,39900.0,59.2177,59.3098,59.1333,59.2484,39900.0
2013-06-26 10:20:00,77.19,77.28,77.05,77.08,15800.0,59.2484,59.3175,59.1409,59.164,15800.0
2013-06-26 10:30:00,77.06,77.13,76.92,77.0,26800.0,59.1486,59.2023,59.0412,59.1026,26800.0
2013-06-26 10:40:00,76.99,77.03,76.86,76.89,44400.0,59.0949,59.1256,58.9951,59.0181,44400.0
2013-06-26 10:50:00,76.86,76.87,76.78,76.8,22300.0,58.9951,59.0028,58.9337,58.949,22300.0
2013-06-26 11:00:00,76.8,76.87,76.69,76.78,18700.0,58.949,59.0028,58.8646,58.9337,18700.0
2013-06-26 11:10:00,76.78,77.04,76.75,77.01,52300.0,58.9337,59.1333,58.9107,59.1102,52300.0
2013-06-26 11:20:00,77.02,77.03,76.91,76.97,17000.0,59.1179,59.1256,59.0335,59.0795,17000.0
2013-06-26 11:30:00,76.97,77.01,76.88,76.92,15900.0,59.0795,59.1102,59.0105,59.0412,15900.0
2013-06-26 11:40:00,76.95,77.06,76.86,77.06,36600.0,59.0642,59.1486,58.9951,59.1486,36600.0
2013-06-26 11:50:00,77.06,77.07,76.94,76.95,24800.0,59.1486,59.1563,59.0565,59.0642,24800.0
2013-06-26 12:00:00,76.95,77.07,76.95,76.98,41400.0,59.0642,59.1563,59.0642,59.0872,41400.0
2013-06-26 12:10:00,76.98,77.1,76.95,77.03,27800.0,59.0872,59.1793,59.0642,59.1256,27800.0
2013-06-26 12:20:00,77.03,77.11,77.0,77.08,32300.0,59.1256,59.187,59.1026,59.164,32300.0
2013-06-26 12:30:00,77.1,77.1,77.01,77.01,72600.0,59.1793,59.1793,59.1102,59.1102,72600.0
2013-06-26 12:40:00,77.02,77.03,76.94,76.97,10500.0,59.1179,59.1256,59.0565,59.0795,10500.0
2013-06-26 12:50:00,76.97,77.07,76.97,77.05,18200.0,59.0795,59.1563,59.0795,59.1409,18200.0
2013-06-26 13:00:00,77.07,77.08,76.98,77.02,22800.0,59.1563,59.164,59.0872,59.1179,22800.0
2013-06-26 13:10:00,77.02,77.06,77.0,77.01,31000.0,59.1179,59.1486,59.1026,59.1102,31000.0
2013-06-26 13:20:00,77.01,77.07,76.97,77.04,26500.0,59.1102,59.1563,59.0795,59.1333,26500.0
2013-06-26 13:30:00,77.03,77.14,77.01,77.13,18200.0,59.1256,59.21,59.1102,59.2023,18200.0
2013-06-26 13:40:00,77.13,77.14,77.02,77.07,19500.0,59.2023,59.21,59.1179,59.1563,19500.0
2013-06-26 13:50:00,77.06,77.11,77.02,77.08,10900.0,59.1486,59.187,59.1179,59.164,10900.0
2013-06-26 14:00:00,77.09,77.12,76.96,77.02,26300.0,59.1716,59.1947,59.0719,59.1179,26300.0
2013-06-26 14:10:00,77.02,77.04,76.98,77.0,14500.0,59.1179,59.1333,59.0872,59.1026,14500.0
2013-06-26 14:20:00,77.0,77.2,76.99,77.19,78900.0,59.1026,59.2561,59.0949,59.2484,78900.0
2013-06-26 14:30:00,77.19,77.32,77.19,77.29,35900.0,59.2484,59.3482,59.2484,59.3252,35900.0
2013-06-26 14:40:00,77.28,77.43,77.26,77.43,18900.0,59.3175,59.4326,59.3021,59.4326,18900.0
2013-06-26 14:50:00,77.42,77.48,77.39,77.42,25400.0,59.4249,59.471,59.4019,59.4249,25400.0
2013-06-26 15:00:00,77.41,77.73,77.41,77.7,84500.0,59.4173,59.6629,59.4173,59.6399,84500.0
2013-06-26 15:10:00,77.7,77.8,77.7,77.77,56500.0,59.6399,59.7166,59.6399,59.6936,56500.0
2013-06-26 15:20:00,77.77,77.8,77.73,77.78,78200.0,59.6936,59.7166,59.6629,59.7013,78200.0
2013-06-26 15:30:00,77.79,77.85,77.68,77.85,111100.0,59.7089,59.755,59.6245,59.755,111100.0
2013-06-26 15:40:00,77.85,77.97,77.8,77.81,232400.0,59.755,59.8471,59.7166,59.7243,232400.0
2013-06-26 15:50:00,77.81,77.93,77.63,77.88,407100.0,59.7243,59.8164,59.5861,59.778,407100.0
2013-06-27 09:30:00,78.34,78.6,78.23,78.42,55900.0,60.1311,60.3307,60.0467,60.1925,55900.0
2013-06-27 09:40:00,78.41,78.46,78.33,78.37,24500.0,60.1848,60.2232,60.1234,60.1541,24500.0
2013-06-27 09:50:00,78.36,78.38,78.26,78.28,23100.0,60.1464,60.1618,60.0697,60.085,23100.0
2013-06-27 10:00:00,78.29,78.31,78.03,78.22,28800.0,60.0927,60.1081,59.8932,60.039,28800.0
2013-06-27 10:10:00,78.21,78.38,78.21,78.29,24800.0,60.0313,60.1618,60.0313,60.0927,24800.0
2013-06-27 10:20:00,78.3,78.33,78.26,78.29,36100.0,60.1004,60.1234,60.0697,60.0927,36100.0
2013-06-27 10:30:00,78.27,78.67,78.27,78.6,36200.0,60.0774,60.3844,60.0774,60.3307,36200.0
2013-06-27 10:40:00,78.58,78.58,78.31,78.38,43300.0,60.3153,60.3153,60.1081,60.1618,43300.0
2013-06-27 10:50:00,78.41,78.45,78.37,78.4,56300.0,60.1848,60.2155,60.1541,60.1772,56300.0
2013-06-27 11:00:00,78.38,78.51,78.38,78.44,62500.0,60.1618,60.2616,60.1618,60.2079,62500.0
2013-06-27 11:10:00,78.44,78.44,78.34,78.34,25000.0,60.2079,60.2079,60.1311,60.1311,25000.0
2013-06-27 11:20:00,78.34,78.35,78.18,78.31,21000.0,60.1311,60.1388,60.0083,60.1081,21000.0
2013-06-27 11:30:00,78.3,78.37,78.23,78.25,18700.0,60.1004,60.1541,60.0467,60.062,18700.0
2013-06-27 11:40:00,78.25,78.47,78.23,78.44,24300.0,60.062,60.2309,60.0467,60.2079,24300.0
2013-06-27 11:50:00,78.44,78.47,78.38,78.4,28000.0,60.2079,60.2309,60.1618,60.1772,28000.0
2013-06-27 12:00:00,78.4,78.43,78.31,78.37,46400.0,60.1772,60.2002,60.1081,60.1541,46400.0
2013-06-27 12:10:00,78.35,78.37,78.29,78.32,19400.0,60.1388,60.1541,60.0927,60.1157,19400.0
2013-06-27 12:20:00,78.33,78.35,78.26,78.32,24600.0,60.1234,60.1388,60.0697,60.1157,24600.0
2013-06-27 12:30:00,78.32,78.35,78.23,78.35,20600.0,60.1157,60.1388,60.0467,60.1388,20600.0
2013-06-27 12:40:00,78.35,78.41,78.34,78.35,29900.0,60.1388,60.1848,60.1311,60.1388,29900.0
2013-06-27 12:50:00,78.35,78.44,78.26,78.44,29600.0,60.1388,60.2079,60.0697,60.2079,29600.0
2013-06-27 13:00:00,78.44,78.57,78.39,78.42,40800.0,60.2079,60.3076,60.1695,60.1925,40800.0
2013-06-27 13:10:00,78.45,78.59,78.43,78.59,93700.0,60.2155,60.323,60.2002,60.323,93700.0
2013-06-27 13:20:00,78.58,78.78,78.58,78.76,49100.0,60.3153,60.4688,60.3153,60.4535,49100.0
2013-06-27 13:30:00,78.77,79.01,78.76,78.98,67500.0,60.4612,60.6454,60.4535,60.6223,67500.0
2013-06-27 13:40:00,78.98,78.98,78.73,78.8,53200.0,60.6223,60.6223,60.4304,60.4842,53200.0
2013-06-27 13:50:00,78.81,78.82,78.5,78.5,40000.0,60.4919,60.4995,60.2539,60.2539,40000.0
2013-06-27 14:00:00,78.5,78.57,78.45,78.52,32500.0,60.2539,60.3076,60.2155,60.2693,32500.0
2013-06-27 14:10:00,78.53,78.61,78.45,78.61,25500.0,60.2769,60.3383,60.2155,60.3383,25500.0
2013-06-27 14:20:00,78.6,78.65,78.58,78.64,24400.0,60.3307,60.369,60.3153,60.3614,24400.0
2013-06-27 14:30:00,78.63,78.74,78.63,78.66,40100.0,60.3537,60.4381,60.3537,60.3767,40100.0
2013-06-27 14:40:00,78.66,78.71,78.56,78.64,53200.0,60.3767,60.4151,60.3,60.3614,53200.0
2013-06-27 14:50:00,78.64,78.68,78.63,78.67,19200.0,60.3614,60.3921,60.3537,60.3844,19200.0
2013-06-27 15:00:00,78.67,78.72,78.64,78.68,43300.0,60.3844,60.4228,60.3614,60.3921,43300.0
2013-06-27 15:10:00,78.68,78.78,78.66,78.76,28700.0,60.3921,60.4688,60.3767,60.4535,28700.0
2013-06-27 15:20:00,78.76,78.83,78.74,78.81,39900.0,60.4535,60.5072,60.4381,60.4919,39900.0
2013-06-27 15:30:00,78.81,78.86,78.76,78.79,75700.0,60.4919,60.5302,60.4535,60.4765,75700.0
2013-06-27 15:40:00,78.79,78.84,78.7,78.82,96900.0,60.4765,60.5149,60.4074,60.4995,96900.0
2013-06-27 15:50:00,78.8,78.81,78.64,78.66,168300.0,60.4842,60.4919,60.3614,60.3767,168300.0
2013-06-28 09:30:00,78.48,78.67,78.29,78.65,47500.0,60.2386,60.3844,60.0927,60.369,47500.0
2013-06-28 09:40:00,78.65,78.69,78.49,78.5,51900.0,60.369,60.3997,60.2462,60.2539,51900.0
2013-06-28 09:50:00,78.51,78.53,78.33,78.36,40700.0,60.2616,60.2769,60.1234,60.1464,40700.0
2013-06-28 10:00:00,78.36,78.5,78.31,78.49,37200.0,60.1464,60.2539,60.1081,60.2462,37200.0
2013-06-28 10:10:00,78.49,78.61,78.46,78.52,38100.0,60.2462,60.3383,60.2232,60.2693,38100.0
2013-06-28 10:20:00,78.49,78.53,78.41,78.53,49800.0,60.2462,60.2769,60.1848,60.2769,49800.0
2013-06-28 10:30:00,78.54,78.63,78.46,78.63,32100.0,60.2846,60.3537,60.2232,60.3537,32100.0
2013-06-28 10:40:00,78.63,78.63,78.45,78.49,21300.0,60.3537,60.3537,60.2155,60.2462,21300.0
2013-06-28 10:50:00,78.52,78.71,78.51,78.65,24300.0,60.2693,60.4151,60.2616,60.369,24300.0
2013-06-28 11:00:00,78.64,78.75,78.6,78.75,24000.0,60.3614,60.4458,60.3307,60.4458,24000.0
2013-06-28 11:10:00,78.75,78.8,78.72,78.74,24300.0,60.4458,60.4842,60.4228,60.4381,24300.0
2013-06-28 11:20:00,78.73,78.74,78.47,78.49,38300.0,60.4304,60.4381,60.2309,60.2462,38300.0
2013-06-28 11:30:00,78.49,78.58,78.44,78.49,27000.0,60.2462,60.3153,60.2079,60.2462,27000.0
2013-06-28 11:40:00,78.49,78.61,78.43,78.61,17700.0,60.2462,60.3383,60.2002,60.3383,17700.0
2013-06-28 11:50:00,78.61,78.71,78.6,78.65,25900.0,60.3383,60.4151,60.3307,60.369,25900.0
2013-06-28 12:00:00,78.64,78.65,78.53,78.55,20000.0,60.3614,60.369,60.2769,60.2923,20000.0
2013-06-28 12:10:00,78.55,78.63,78.43,78.44,22500.0,60.2923,60.3537,60.2002,60.2079,22500.0
2013-06-28 12:20:00,78.44,78.5,78.36,78.49,30300.0,60.2079,60.2539,60.1464,60.2462,30300.0
2013-06-28 12:30:00,78.49,78.59,78.45,78.59,16600.0,60.2462,60.323,60.2155,60.323,16600.0
2013-06-28 12:40:00,78.57,78.62,78.54,78.61,18600.0,60.3076,60.346,60.2846,60.3383,18600.0
2013-06-28 12:50:00,78.6,78.66,78.57,78.57,27600.0,60.3307,60.3767,60.3076,60.3076,27600.0
2013-06-28 13:00:00,78.57,78.62,78.46,78.62,43600.0,60.3076,60.346,60.2232,60.346,43600.0
2013-06-28 13:10:00,78.62,78.68,78.58,78.64,40100.0,60.346,60.3921,60.3153,60.3614,40100.0
2013-06-28 13:20:00,78.65,78.67,78.59,78.61,37400.0,60.369,60.3844,60.323,60.3383,37400.0
2013-06-28 13:30:00,78.62,78.8,78.62,78.77,27100.0,60.346,60.4842,60.346,60.4612,27100.0
2013-06-28 13:40:00,78.76,78.79,78.71,78.76,22600.0,60.4535,60.4765,60.4151,60.4535,22600.0
2013-06-28 13:50:00,78.75,78.88,78.72,78.83,23800.0,60.4458,60.5456,60.4228,60.5072,23800.0
2013-06-28 14:00:00,78.83,78.93,78.83,78.89,22800.0,60.5072,60.584,60.5072,60.5533,22800.0
2013-06-28 14:10:00,78.89,78.91,78.87,78.87,22400.0,60.5533,60.5686,60.5379,60.5379,22400.0
2013-06-28 14:20:00,78.87,78.9,78.83,78.89,21800.0,60.5379,60.5609,60.5072,60.5533,21800.0
2013-06-28 14:30:00,78.89,78.91,78.86,78.87,30800.0,60.5533,60.5686,60.5302,60.5379,30800.0
2013-06-28 14:40:00,78.88,78.89,78.75,78.79,32400.0,60.5456,60.5533,60.4458,60.4765,32400.0
2013-06-28 14:50:00,78.8,78.84,78.69,78.76,32800.0,60.4842,60.5149,60.3997,60.4535,32800.0
2013-06-28 15:00:00,78.75,78.76,78.61,78.61,36900.0,60.4458,60.4535,60.3383,60.3383,36900.0
2013-06-28 15:10:00,78.62,78.76,78.56,78.74,36000.0,60.346,60.4535,60.3,60.4381,36000.0
2013-06-28 15:20:00,78.74,78.78,78.66,78.78,51700.0,60.4381,60.4688,60.3767,60.4688,51700.0
2013-06-28 15:30:00,78.81,78.9,78.76,78.8,80400.0,60.4919,60.5609,60.4535,60.4842,80400.0
2013-06-28 15:40:00,78.79,78.82,78.55,78.55,98800.0,60.4765,60.4995,60.2923,60.2923,98800.0
2013-06-28 15:50:00,78.54,78.65,78.32,78.33,254000.0,60.2846,60.369,60.1157,60.1234,254000.0
2013-07-01 09:30:00,78.06,78.76,77.96,78.33,76700.0,59.9162,60.4535,59.8394,60.1234,76700.0
2013-07-01 09:40:00,78.33,78.6,78.19,78.58,60400.0,60.1234,60.3307,60.016,60.3153,60400.0
2013-07-01 09:50:00,78.56,78.69,78.49,78.49,36500.0,60.3,60.3997,60.2462,60.2462,36500.0
2013-07-01 10:00:00,78.55,78.74,78.51,78.72,29100.0,60.2923,60.4381,60.2616,60.4228,29100.0
2013-07-01 10:10:00,78.76,79.06,78.76,79.05,30100.0,60.4535,60.6837,60.4535,60.6761,30100.0
2013-07-01 10:20:00,79.05,79.08,78.82,78.86,29500.0,60.6761,60.6991,60.4995,60.5302,29500.0
2013-07-01 10:30:00,78.86,78.97,78.84,78.92,22100.0,60.5302,60.6147,60.5149,60.5763,22100.0
2013-07-01 10:40:00,78.89,78.93,78.85,78.93,6000.0,60.5533,60.584,60.5226,60.584,6000.0
2013-07-01 10:50:00,78.93,78.96,78.84,78.87,12200.0,60.584,60.607,60.5149,60.5379,12200.0
2013-07-01 11:00:00,78.88,78.93,78.86,78.93,12100.0,60.5456,60.584,60.5302,60.584,12100.0
2013-07-01 11:10:00,78.94,79.0,78.93,78.98,12300.0,60.5916,60.6377,60.584,60.6223,12300.0
2013-07-01 11:20:00,79.0,79.0,78.92,78.95,16400.0,60.6377,60.6377,60.5763,60.5993,16400.0
2013-07-01 11:30:00,78.96,79.01,78.92,79.0,118700.0,60.607,60.6454,60.5763,60.6377,118700.0
2013-07-01 11:40:00,79.0,79.24,78.94,79.23,86800.0,60.6377,60.8219,60.5916,60.8142,86800.0
2013-07-01 11:50:00,79.22,79.27,79.13,79.24,20500.0,60.8066,60.8449,60.7375,60.8219,20500.0
2013-07-01 12:00:00,79.26,79.37,79.24,79.3,22500.0,60.8373,60.9217,60.8219,60.868,22500.0
2013-07-01 12:10:00,79.3,79.33,79.24,79.29,37100.0,60.868,60.891,60.8219,60.8603,37100.0
2013-07-01 12:20:00,79.28,79.34,79.25,79.28,44600.0,60.8526,60.8987,60.8296,60.8526,44600.0
2013-07-01 12:30:00,79.27,79.3,79.19,79.24,18200.0,60.8449,60.868,60.7835,60.8219,18200.0
2013-07-01 12:40:00,79.23,79.34,79.23,79.3,27000.0,60.8142,60.8987,60.8142,60.868,27000.0
2013-07-01 12:50:00,79.3,79.31,79.14,79.14,23100.0,60.868,60.8756,60.7452,60.7452,23100.0
2013-07-01 13:00:00,79.14,79.17,79.06,79.06,17600.0,60.7452,60.7682,60.6837,60.6837,17600.0
2013-07-01 13:10:00,79.05,79.1,79.03,79.06,18200.0,60.6761,60.7144,60.6607,60.6837,18200.0
2013-07-01 13:20:00,79.06,79.11,79.01,79.04,25100.0,60.6837,60.7221,60.6454,60.6684,25100.0
2013-07-01 13:30:00,79.06,79.1,78.97,79.02,105300.0,60.6837,60.7144,60.6147,60.653,105300.0
2013-07-01 13:40:00,79.02,79.04,78.96,78.99,16900.0,60.653,60.6684,60.607,60.63,16900.0
2013-07-01 13:50:00,78.99,79.02,78.96,78.96,153500.0,60.63,60.653,60.607,60.607,153500.0
2013-07-01 14:00:00,78.95,78.98,78.86,78.97,25700.0,60.5993,60.6223,60.5302,60.6147,25700.0
2013-07-01 14:10:00,78.97,79.01,78.88,78.99,35600.0,60.6147,60.6454,60.5456,60.63,35600.0
2013-07-01 14:20:00,78.99,79.23,78.94,79.22,48700.0,60.63,60.8142,60.5916,60.8066,48700.0
2013-07-01 14:30:00,79.22,79.22,78.93,78.93,424300.0,60.8066,60.8066,60.584,60.584,424300.0
2013-07-01 14:40:00,78.92,79.1,78.9,79.04,26300.0,60.5763,60.7144,60.5609,60.6684,26300.0
2013-07-01 14:50:00,79.03,79.14,79.0,79.11,9800.0,60.6607,60.7452,60.6377,60.7221,9800.0
2013-07-01 15:00:00,79.11,79.14,79.09,79.12,16000.0,60.7221,60.7452,60.7068,60.7298,16000.0
2013-07-01 15:10:00,79.1,79.1,78.99,79.0,29000.0,60.7144,60.7144,60.63,60.6377,29000.0
2013-07-01 15:20:00,79.01,79.06,78.96,79.04,62700.0,60.6454,60.6837,60.607,60.6684,62700.0
2013-07-01 15:30:00,79.02,79.06,78.88,78.88,87400.0,60.653,60.6837,60.5456,60.5456,87400.0
2013-07-01 15:40:00,78.88,79.02,78.86,78.95,105500.0,60.5456,60.653,60.5302,60.5993,105500.0
2013-07-01 15:50:00,78.94,79.03,78.89,79.0,160700.0,60.5916,60.6607,60.5533,60.6377,160700.0
2013-07-02 09:30:00,78.21,78.73,78.1,78.55,62000.0,60.4619,60.8639,60.3769,60.7248,62000.0
2013-07-02 09:40:00,78.55,78.72,78.43,78.59,47600.0,60.7248,60.8562,60.632,60.7557,47600.0
2013-07-02 09:50:00,78.58,78.61,78.43,78.47,30200.0,60.748,60.7712,60.632,60.6629,30200.0
2013-07-02 10:00:00,78.48,78.58,78.46,78.48,39000.0,60.6707,60.748,60.6552,60.6707,39000.0
2013-07-02 10:10:00,78.48,78.55,78.45,78.5,37000.0,60.6707,60.7248,60.6475,60.6861,37000.0
2013-07-02 10:20:00,78.5,78.56,78.45,78.51,24400.0,60.6861,60.7325,60.6475,60.6938,24400.0
2013-07-02 10:30:00,78.5,78.53,78.45,78.51,37600.0,60.6861,60.7093,60.6475,60.6938,37600.0
2013-07-02 10:40:00,78.52,78.63,78.51,78.53,17200.0,60.7016,60.7866,60.6938,60.7093,17200.0
2013-07-02 10:50:00,78.52,78.54,78.46,78.51,26300.0,60.7016,60.717,60.6552,60.6938,26300.0
2013-07-02 11:00:00,78.52,78.53,78.45,78.5,33800.0,60.7016,60.7093,60.6475,60.6861,33800.0
2013-07-02 11:10:00,78.51,78.57,78.45,78.55,27400.0,60.6938,60.7402,60.6475,60.7248,27400.0
2013-07-02 11:20:00,78.54,78.55,78.46,78.54,27800.0,60.717,60.7248,60.6552,60.717,27800.0
2013-07-02 11:30:00,78.54,78.55,78.45,78.48,29900.0,60.717,60.7248,60.6475,60.6707,29900.0
2013-07-02 11:40:00,78.48,78.57,78.46,78.52,29200.0,60.6707,60.7402,60.6552,60.7016,29200.0
2013-07-02 11:50:00,78.53,78.54,78.45,78.5,25700.0,60.7093,60.717,60.6475,60.6861,25700.0
2013-07-02 12:00:00,78.49,78.51,78.42,78.43,634700.0,60.6784,60.6938,60.6243,60.632,634700.0
2013-07-02 12:10:00,78.42,78.43,78.28,78.35,26300.0,60.6243,60.632,60.516,60.5702,26300.0
2013-07-02 12:20:00,78.36,78.36,78.26,78.27,21700.0,60.5779,60.5779,60.5006,60.5083,21700.0
2013-07-02 12:30:00,78.26,78.43,78.26,78.28,42600.0,60.5006,60.632,60.5006,60.516,42600.0
2013-07-02 12:40:00,78.26,78.38,78.24,78.29,49600.0,60.5006,60.5933,60.4851,60.5238,49600.0
2013-07-02 12:50:00,78.29,78.42,78.26,78.38,59000.0,60.5238,60.6243,60.5006,60.5933,59000.0
2013-07-02 13:00:00,78.4,78.41,78.27,78.41,41400.0,60.6088,60.6165,60.5083,60.6165,41400.0
2013-07-02 13:10:00,78.41,78.41,78.29,78.34,22300.0,60.6165,60.6165,60.5238,60.5624,22300.0
2013-07-02 13:20:00,78.33,78.34,78.19,78.2,34500.0,60.5547,60.5624,60.4465,60.4542,34500.0
2013-07-02 13:30:00,78.2,78.27,78.05,78.11,64100.0,60.4542,60.5083,60.3382,60.3846,64100.0
2013-07-02 13:40:00,78.11,78.11,78.0,78.09,36700.0,60.3846,60.3846,60.2996,60.3692,36700.0
2013-07-02 13:50:00,78.08,78.16,78.03,78.16,56600.0,60.3614,60.4233,60.3228,60.4233,56600.0
2013-07-02 14:00:00,78.17,78.17,78.03,78.04,31200.0,60.431,60.431,60.3228,60.3305,31200.0
2013-07-02 14:10:00,78.03,78.08,77.78,77.84,53900.0,60.3228,60.3614,60.1295,60.1759,53900.0
2013-07-02 14:20:00,77.82,77.88,77.79,77.8,70400.0,60.1604,60.2068,60.1372,60.145,70400.0
2013-07-02 14:30:00,77.79,77.88,77.6,77.65,49400.0,60.1372,60.2068,59.9903,60.029,49400.0
2013-07-02 14:40:00,77.66,77.77,77.65,77.69,33400.0,60.0367,60.1218,60.029,60.0599,33400.0
2013-07-02 14:50:00,77.69,77.86,77.65,77.65,37900.0,60.0599,60.1913,60.029,60.029,37900.0
2013-07-02 15:00:00,77.66,77.8,77.61,77.77,281400.0,60.0367,60.145,59.9981,60.1218,281400.0
2013-07-02 15:10:00,77.76,77.77,77.69,77.71,43900.0,60.114,60.1218,60.0599,60.0754,43900.0
2013-07-02 15:20:00,77.71,77.75,77.67,77.73,116400.0,60.0754,60.1063,60.0445,60.0908,116400.0
2013-07-02 15:30:00,77.72,78.05,77.66,78.0,135900.0,60.0831,60.3382,60.0367,60.2996,135900.0
2013-07-02 15:40:00,78.0,78.01,77.8,78.0,97000.0,60.2996,60.3073,60.145,60.2996,97000.0
2013-07-02 15:50:00,78.0,78.12,77.99,78.1,175600.0,60.2996,60.3923,60.2918,60.3769,175600.0
2013-07-03 09:30:00,77.91,77.91,77.4,77.45,143000.0,60.23,60.23,59.8357,59.8744,143000.0
2013-07-03 09:40:00,77.43,77.82,77.43,77.8,27000.0,59.8589,60.1604,59.8589,60.145,27000.0
2013-07-03 09:50:00,77.8,77.96,77.8,77.95,19300.0,60.145,60.2687,60.145,60.2609,19300.0
2013-07-03 10:00:00,77.93,78.0,77.69,77.95,37700.0,60.2455,60.2996,60.0599,60.2609,37700.0
2013-07-03 10:10:00,77.92,77.98,77.76,77.86,17300.0,60.2377,60.2841,60.114,60.1913,17300.0
2013-07-03 10:20:00,77.85,78.02,77.77,77.94,41800.0,60.1836,60.315,60.1218,60.2532,41800.0
2013-07-03 10:30:00,77.97,77.97,77.71,77.77,36900.0,60.2764,60.2764,60.0754,60.1218,36900.0
2013-07-03 10:40:00,77.77,78.0,77.74,78.0,36000.0,60.1218,60.2996,60.0986,60.2996,36000.0
2013-07-03 10:50:00,77.98,78.02,77.88,77.98,22300.0,60.2841,60.315,60.2068,60.2841,22300.0
2013-07-03 11:00:00,77.99,78.13,77.96,78.0,20800.0,60.2918,60.4001,60.2687,60.2996,20800.0
2013-07-03 11:10:00,77.98,78.16,77.96,78.16,65400.0,60.2841,60.4233,60.2687,60.4233,65400.0
2013-07-03 11:20:00,78.16,78.41,78.16,78.38,30600.0,60.4233,60.6165,60.4233,60.5933,30600.0
2013-07-03 11:30:00,78.38,78.5,78.31,78.33,31800.0,60.5933,60.6861,60.5392,60.5547,31800.0
2013-07-03 11:40:00,78.33,78.35,78.25,78.34,32600.0,60.5547,60.5702,60.4928,60.5624,32600.0
2013-07-03 11:50:00,78.33,78.49,78.26,78.45,28700.0,60.5547,60.6784,60.5006,60.6475,28700.0
2013-07-03 12:00:00,78.47,78.55,78.39,78.44,32900.0,60.6629,60.7248,60.6011,60.6397,32900.0
2013-07-03 12:10:00,78.45,78.59,78.37,78.58,27700.0,60.6475,60.7557,60.5856,60.748,27700.0
2013-07-03 12:20:00,78.58,78.58,78.37,78.39,23200.0,60.748,60.748,60.5856,60.6011,23200.0
2013-07-03 12:30:00,78.4,78.5,78.26,78.28,30400.0,60.6088,60.6861,60.5006,60.516,30400.0
2013-07-03 12:40:00,78.28,78.34,78.21,78.25,30400.0,60.516,60.5624,60.4619,60.4928,30400.0
2013-07-03 12:50:00,78.24,78.36,78.12,78.34,78300.0,60.4851,60.5779,60.3923,60.5624,78300.0
2013-07-05 09:30:00,79.04,79.2,78.96,79.19,40200.0,61.1036,61.2273,61.0417,61.2195,40200.0
2013-07-05 09:40:00,79.16,79.5,79.1,79.46,37100.0,61.1963,61.4592,61.15,61.4283,37100.0
2013-07-05 09:50:00,79.46,79.56,79.4,79.4,28300.0,61.4283,61.5056,61.3819,61.3819,28300.0
2013-07-05 10:00:00,79.37,79.38,79.23,79.29,104300.0,61.3587,61.3664,61.2505,61.2968,104300.0
2013-07-05 10:10:00,79.26,79.35,79.16,79.16,31800.0,61.2736,61.3432,61.1963,61.1963,31800.0
2013-07-05 10:20:00,79.16,79.17,78.84,79.03,26500.0,61.1963,61.2041,60.949,61.0958,26500.0
2013-07-05 10:30:00,79.05,79.16,78.83,78.89,11500.0,61.1113,61.1963,60.9412,60.9876,11500.0
2013-07-05 10:40:00,78.91,79.03,78.8,78.87,11200.0,61.0031,61.0958,60.918,60.9721,11200.0
2013-07-05 10:50:00,78.9,79.07,78.83,79.03,56800.0,60.9953,61.1268,60.9412,61.0958,56800.0
2013-07-05 11:00:00,79.0,79.07,78.92,78.98,10900.0,61.0726,61.1268,61.0108,61.0572,10900.0
2013-07-05 11:10:00,79.01,79.01,78.95,79.0,30700.0,61.0804,61.0804,61.034,61.0726,30700.0
2013-07-05 11:20:00,79.01,79.01,78.77,78.77,27600.0,61.0804,61.0804,60.8948,60.8948,27600.0
2013-07-05 11:30:00,78.76,78.82,78.62,78.81,99100.0,60.8871,60.9335,60.7789,60.9258,99100.0
2013-07-05 11:40:00,78.8,78.83,78.7,78.83,12600.0,60.918,60.9412,60.8407,60.9412,12600.0
2013-07-05 11:50:00,78.84,79.09,78.8,79.08,26500.0,60.949,61.1422,60.918,61.1345,26500.0
2013-07-05 12:00:00,79.08,79.12,79.0,79.06,17700.0,61.1345,61.1654,61.0726,61.119,17700.0
2013-07-05 12:10:00,79.06,79.14,79.02,79.14,7400.0,61.119,61.1809,61.0881,61.1809,7400.0
2013-07-05 12:20:00,79.14,79.16,79.04,79.04,9200.0,61.1809,61.1963,61.1036,61.1036,9200.0
2013-07-05 12:30:00,79.05,79.12,79.04,79.08,8100.0,61.1113,61.1654,61.1036,61.1345,8100.0
2013-07-05 12:40:00,79.03,79.1,79.01,79.05,20700.0,61.0958,61.15,61.0804,61.1113,20700.0
2013-07-05 12:50:00,79.07,79.07,78.97,79.03,29400.0,61.1268,61.1268,61.0495,61.0958,29400.0
2013-07-05 13:00:00,79.02,79.07,78.95,79.05,24100.0,61.0881,61.1268,61.034,61.1113,24100.0
2013-07-05 13:10:00,79.01,79.07,78.96,79.03,10000.0,61.0804,61.1268,61.0417,61.0958,10000.0
2013-07-05 13:20:00,79.01,79.07,78.95,78.97,9700.0,61.0804,61.1268,61.034,61.0495,9700.0
2013-07-05 13:30:00,78.97,78.98,78.87,78.87,6800.0,61.0495,61.0572,60.9721,60.9721,6800.0
2013-07-05 13:40:00,78.9,78.99,78.87,78.87,10400.0,60.9953,61.0649,60.9721,60.9721,10400.0
2013-07-05 13:50:00,78.86,78.91,78.85,78.86,11500.0,60.9644,61.0031,60.9567,60.9644,11500.0
2013-07-05 14:00:00,78.88,78.88,78.8,78.87,11400.0,60.9799,60.9799,60.918,60.9721,11400.0
2013-07-05 14:10:00,78.89,79.06,78.88,78.94,32800.0,60.9876,61.119,60.9799,61.0263,32800.0
2013-07-05 14:20:00,78.94,79.09,78.94,79.05,13200.0,61.0263,61.1422,61.0263,61.1113,13200.0
2013-07-05 14:30:00,79.06,79.14,79.02,79.14,52900.0,61.119,61.1809,61.0881,61.1809,52900.0
2013-07-05 14:40:00,79.15,79.3,79.12,79.19,32600.0,61.1886,61.3046,61.1654,61.2195,32600.0
2013-07-05 14:50:00,79.22,79.26,79.15,79.18,6300.0,61.2427,61.2736,61.1886,61.2118,6300.0
2013-07-05 15:00:00,79.19,79.26,79.14,79.25,11900.0,61.2195,61.2736,61.1809,61.2659,11900.0
2013-07-05 15:10:00,79.25,79.25,79.16,79.16,10700.0,61.2659,61.2659,61.1963,61.1963,10700.0
2013-07-05 15:20:00,79.13,79.14,78.97,79.05,15000.0,61.1731,61.1809,61.0495,61.1113,15000.0
2013-07-05 15:30:00,79.05,79.2,79.05,79.16,21900.0,61.1113,61.2273,61.1113,61.1963,21900.0
2013-07-05 15:40:00,79.16,79.18,79.09,79.12,33300.0,61.1963,61.2118,61.1422,61.1654,33300.0
2013-07-05 15:50:00,79.13,79.43,79.13,79.42,101200.0,61.1731,61.4051,61.1731,61.3973,101200.0
2013-07-08 09:30:00,79.91,79.92,79.38,79.57,96800.0,61.7761,61.7839,61.3664,61.5133,96800.0
2013-07-08 09:40:00,79.55,79.7,79.52,79.58,24800.0,61.4978,61.6138,61.4746,61.521,24800.0
2013-07-08 09:50:00,79.59,79.69,79.58,79.68,27500.0,61.5288,61.6061,61.521,61.5983,27500.0
2013-07-08 10:00:00,79.67,79.75,79.58,79.6,35400.0,61.5906,61.6525,61.521,61.5365,35400.0
2013-07-08 10:10:00,79.6,79.73,79.49,79.59,43000.0,61.5365,61.637,61.4515,61.5288,43000.0
2013-07-08 10:20:00,79.6,79.65,79.55,79.56,17600.0,61.5365,61.5751,61.4978,61.5056,17600.0
2013-07-08 10:30:00,79.59,79.71,79.57,79.58,27500.0,61.5288,61.6215,61.5133,61.521,27500.0
2013-07-08 10:40:00,79.6,79.76,79.57,79.63,19000.0,61.5365,61.6602,61.5133,61.5597,19000.0
2013-07-08 10:50:00,79.63,79.63,79.5,79.52,29900.0,61.5597,61.5597,61.4592,61.4746,29900.0
2013-07-08 11:00:00,79.54,79.7,79.54,79.62,64200.0,61.4901,61.6138,61.4901,61.552,64200.0
2013-07-08 11:10:00,79.62,79.7,79.61,79.64,21300.0,61.552,61.6138,61.5442,61.5674,21300.0
2013-07-08 11:20:00,79.64,79.69,79.62,79.66,35700.0,61.5674,61.6061,61.552,61.5829,35700.0
2013-07-08 11:30:00,79.66,79.68,79.6,79.61,55400.0,61.5829,61.5983,61.5365,61.5442,55400.0
2013-07-08 11:40:00,79.63,79.67,79.63,79.66,12700.0,61.5597,61.5906,61.5597,61.5829,12700.0
2013-07-08 11:50:00,79.67,79.67,79.47,79.5,21200.0,61.5906,61.5906,61.436,61.4592,21200.0
2013-07-08 12:00:00,79.51,79.57,79.47,79.52,15900.0,61.4669,61.5133,61.436,61.4746,15900.0
2013-07-08 12:10:00,79.57,79.64,79.55,79.63,15100.0,61.5133,61.5674,61.4978,61.5597,15100.0
2013-07-08 12:20:00,79.64,79.75,79.6,79.71,43700.0,61.5674,61.6525,61.5365,61.6215,43700.0
2013-07-08 12:30:00,79.71,79.84,79.71,79.81,25300.0,61.6215,61.722,61.6215,61.6988,25300.0
2013-07-08 12:40:00,79.8,79.86,79.68,79.68,41500.0,61.6911,61.7375,61.5983,61.5983,41500.0
2013-07-08 12:50:00,79.69,79.79,79.64,79.68,9800.0,61.6061,61.6834,61.5674,61.5983,9800.0
2013-07-08 13:00:00,79.68,79.8,79.67,79.69,18800.0,61.5983,61.6911,61.5906,61.6061,18800.0
2013-07-08 13:10:00,79.69,79.69,79.61,79.65,30300.0,61.6061,61.6061,61.5442,61.5751,30300.0
2013-07-08 13:20:00,79.66,79.68,79.6,79.66,15200.0,61.5829,61.5983,61.5365,61.5829,15200.0
2013-07-08 13:30:00,79.67,79.83,79.67,79.81,7000.0,61.5906,61.7143,61.5906,61.6988,7000.0
2013-07-08 13:40:00,79.81,79.88,79.81,79.87,11300.0,61.6988,61.753,61.6988,61.7452,11300.0
2013-07-08 13:50:00,79.89,79.94,79.86,79.87,19100.0,61.7607,61.7993,61.7375,61.7452,19100.0
2013-07-08 14:00:00,79.88,79.89,79.81,79.83,15300.0,61.753,61.7607,61.6988,61.7143,15300.0
2013-07-08 14:10:00,79.82,79.93,79.82,79.92,14100.0,61.7066,61.7916,61.7066,61.7839,14100.0
2013-07-08 14:20:00,79.94,79.99,79.94,79.99,24000.0,61.7993,61.838,61.7993,61.838,24000.0
2013-07-08 14:30:00,79.98,80.15,79.98,80.04,132400.0,61.8303,61.9617,61.8303,61.8766,132400.0
2013-07-08 14:40:00,80.03,80.03,79.99,80.01,34100.0,61.8689,61.8689,61.838,61.8535,34100.0
2013-07-08 14:50:00,80.0,80.07,79.98,80.0,26200.0,61.8457,61.8998,61.8303,61.8457,26200.0
2013-07-08 15:00:00,80.0,80.12,79.97,80.11,37600.0,61.8457,61.9385,61.8225,61.9308,37600.0
2013-07-08 15:10:00,80.1,80.12,80.05,80.06,29100.0,61.923,61.9385,61.8844,61.8921,29100.0
2013-07-08 15:20:00,80.06,80.06,79.96,80.02,42600.0,61.8921,61.8921,61.8148,61.8612,42600.0
2013-07-08 15:30:00,80.02,80.1,79.98,80.0,54800.0,61.8612,61.923,61.8303,61.8457,54800.0
2013-07-08 15:40:00,80.0,80.02,79.84,79.86,80200.0,61.8457,61.8612,61.722,61.7375,80200.0
2013-07-08 15:50:00,79.86,79.86,79.69,79.74,262600.0,61.7375,61.7375,61.6061,61.6447,262600.0
2013-07-09 09:30:00,80.21,80.54,79.96,80.49,89900.0,62.0081,62.2632,61.8148,62.2245,89900.0
2013-07-09 09:40:00,80.51,80.51,80.03,80.09,42300.0,62.24,62.24,61.8689,61.9153,42300.0
2013-07-09 09:50:00,80.1,80.3,79.8,79.81,82600.0,61.923,62.0776,61.6911,61.6988,82600.0
2013-07-09 10:00:00,79.81,79.97,79.76,79.79,109900.0,61.6988,61.8225,61.6602,61.6834,109900.0
2013-07-09 10:10:00,79.78,79.97,79.72,79.97,115900.0,61.6756,61.8225,61.6293,61.8225,115900.0
2013-07-09 10:20:00,79.95,80.0,79.9,79.92,29600.0,61.8071,61.8457,61.7684,61.7839,29600.0
2013-07-09 10:30:00,79.91,79.97,79.84,79.88,31300.0,61.7761,61.8225,61.722,61.753,31300.0
2013-07-09 10:40:00,79.87,79.97,79.82,79.9,65300.0,61.7452,61.8225,61.7066,61.7684,65300.0
2013-07-09 10:50:00,79.91,79.97,79.86,79.89,29500.0,61.7761,61.8225,61.7375,61.7607,29500.0
2013-07-09 11:00:00,79.89,79.94,79.83,79.9,42800.0,61.7607,61.7993,61.7143,61.7684,42800.0
2013-07-09 11:10:00,79.93,79.97,79.88,79.97,21300.0,61.7916,61.8225,61.753,61.8225,21300.0
2013-07-09 11:20:00,79.98,80.01,79.91,80.0,24500.0,61.8303,61.8535,61.7761,61.8457,24500.0
2013-07-09 11:30:00,79.99,80.05,79.95,79.95,30100.0,61.838,61.8844,61.8071,61.8071,30100.0
2013-07-09 11:40:00,79.96,80.03,79.96,80.0,16300.0,61.8148,61.8689,61.8148,61.8457,16300.0
2013-07-09 11:50:00,80.02,80.03,79.96,80.03,21100.0,61.8612,61.8689,61.8148,61.8689,21100.0
2013-07-09 12:00:00,80.04,80.14,80.04,80.12,15600.0,61.8766,61.954,61.8766,61.9385,15600.0
2013-07-09 12:10:00,80.12,80.18,80.07,80.15,13200.0,61.9385,61.9849,61.8998,61.9617,13200.0
2013-07-09 12:20:00,80.14,80.28,80.14,80.28,9400.0,61.954,62.0622,61.954,62.0622,9400.0
2013-07-09 12:30:00,80.28,80.36,80.26,80.36,15300.0,62.0622,62.124,62.0467,62.124,15300.0
2013-07-09 12:40:00,80.35,80.45,80.35,80.38,11300.0,62.1163,62.1936,62.1163,62.1395,11300.0
2013-07-09 12:50:00,80.39,80.42,80.35,80.35,18500.0,62.1472,62.1704,62.1163,62.1163,18500.0
2013-07-09 13:00:00,80.36,80.42,80.35,80.39,9800.0,62.124,62.1704,62.1163,62.1472,9800.0
2013-07-09 13:10:00,80.38,80.42,80.38,80.42,13700.0,62.1395,62.1704,62.1395,62.1704,13700.0
2013-07-09 13:20:00,80.42,80.47,80.38,80.4,15600.0,62.1704,62.2091,62.1395,62.1549,15600.0
2013-07-09 13:30:00,80.39,80.41,80.3,80.37,37500.0,62.1472,62.1627,62.0776,62.1318,37500.0
2013-07-09 13:40:00,80.37,80.38,80.25,80.27,22600.0,62.1318,62.1395,62.039,62.0544,22600.0
2013-07-09 13:50:00,80.26,80.39,80.26,80.37,11700.0,62.0467,62.1472,62.0467,62.1318,11700.0
2013-07-09 14:00:00,80.37,80.38,80.33,80.38,21500.0,62.1318,62.1395,62.1008,62.1395,21500.0
2013-07-09 14:10:00,80.39,80.43,80.36,80.36,19400.0,62.1472,62.1781,62.124,62.124,19400.0
2013-07-09 14:20:00,80.38,80.38,80.31,80.34,31800.0,62.1395,62.1395,62.0854,62.1086,31800.0
2013-07-09 14:30:00,80.34,80.34,80.26,80.29,26800.0,62.1086,62.1086,62.0467,62.0699,26800.0
2013-07-09 14:40:00,80.29,80.31,80.27,80.27,15500.0,62.0699,62.0854,62.0544,62.0544,15500.0
2013-07-09 14:50:00,80.26,80.29,80.21,80.21,22900.0,62.0467,62.0699,62.0081,62.0081,22900.0
2013-07-09 15:00:00,80.22,80.25,80.14,80.15,41600.0,62.0158,62.039,61.954,61.9617,41600.0
2013-07-09 15:10:00,80.14,80.17,80.08,80.11,40500.0,61.954,61.9771,61.9076,61.9308,40500.0
2013-07-09 15:20:00,80.11,80.12,80.01,80.08,47200.0,61.9308,61.9385,61.8535,61.9076,47200.0
2013-07-09 15:30:00,80.08,80.14,80.05,80.05,74100.0,61.9076,61.954,61.8844,61.8844,74100.0
2013-07-09 15:40:00,80.05,80.06,79.89,79.89,94200.0,61.8844,61.8921,61.7607,61.7607,94200.0
2013-07-09 15:50:00,79.89,79.9,79.77,79.87,262800.0,61.7607,61.7684,61.6679,61.7452,262800.0
2013-07-10 09:30:00,79.99,80.4,79.92,80.31,65000.0,61.838,62.1549,61.7839,62.0854,65000.0
2013-07-10 09:40:00,80.24,80.59,80.12,80.56,55600.0,62.0313,62.3018,61.9385,62.2786,55600.0
2013-07-10 09:50:00,80.57,80.65,80.52,80.61,29400.0,62.2864,62.3482,62.2477,62.3173,29400.0
2013-07-10 10:00:00,80.6,80.64,80.42,80.63,35900.0,62.3096,62.3405,62.1704,62.3328,35900.0
2013-07-10 10:10:00,80.62,80.65,80.47,80.56,64000.0,62.325,62.3482,62.2091,62.2786,64000.0
2013-07-10 10:20:00,80.55,80.7,80.47,80.62,58000.0,62.2709,62.3869,62.2091,62.325,58000.0
2013-07-10 10:30:00,80.61,80.65,80.48,80.56,111100.0,62.3173,62.3482,62.2168,62.2786,111100.0
2013-07-10 10:40:00,80.55,80.71,80.53,80.65,83200.0,62.2709,62.3946,62.2554,62.3482,83200.0
2013-07-10 10:50:00,80.64,80.65,80.47,80.55,97700.0,62.3405,62.3482,62.2091,62.2709,97700.0
2013-07-10 11:00:00,80.58,80.64,80.51,80.52,31300.0,62.2941,62.3405,62.24,62.2477,31300.0
2013-07-10 11:10:00,80.52,80.62,80.5,80.61,18400.0,62.2477,62.325,62.2323,62.3173,18400.0
2013-07-10 11:20:00,80.63,80.67,80.59,80.63,23600.0,62.3328,62.3637,62.3018,62.3328,23600.0
2013-07-10 11:30:00,80.6,80.71,80.58,80.65,17700.0,62.3096,62.3946,62.2941,62.3482,17700.0
2013-07-10 11:40:00,80.65,80.73,80.64,80.72,27300.0,62.3482,62.4101,62.3405,62.4023,27300.0
2013-07-10 11:50:00,80.73,80.75,80.68,80.68,12900.0,62.4101,62.4255,62.3714,62.3714,12900.0
2013-07-10 12:00:00,80.68,80.75,80.64,80.69,23600.0,62.3714,62.4255,62.3405,62.3791,23600.0
2013-07-10 12:10:00,80.72,80.78,80.7,80.73,15600.0,62.4023,62.4487,62.3869,62.4101,15600.0
2013-07-10 12:20:00,80.74,80.75,80.67,80.73,17900.0,62.4178,62.4255,62.3637,62.4101,17900.0
2013-07-10 12:30:00,80.72,80.79,80.72,80.78,13800.0,62.4023,62.4564,62.4023,62.4487,13800.0
2013-07-10 12:40:00,80.79,80.86,80.77,80.8,26700.0,62.4564,62.5106,62.441,62.4642,26700.0
2013-07-10 12:50:00,80.8,80.81,80.71,80.72,24100.0,62.4642,62.4719,62.3946,62.4023,24100.0
2013-07-10 13:00:00,80.73,80.73,80.62,80.62,17200.0,62.4101,62.4101,62.325,62.325,17200.0
2013-07-10 13:10:00,80.62,80.62,80.53,80.54,26600.0,62.325,62.325,62.2554,62.2632,26600.0
2013-07-10 13:20:00,80.55,80.62,80.53,80.6,16600.0,62.2709,62.325,62.2554,62.3096,16600.0
2013-07-10 13:30:00,80.6,80.69,80.56,80.57,74200.0,62.3096,62.3791,62.2786,62.2864,74200.0
2013-07-10 13:40:00,80.56,80.65,80.55,80.63,33500.0,62.2786,62.3482,62.2709,62.3328,33500.0
2013-07-10 13:50:00,80.64,80.64,80.6,80.61,18700.0,62.3405,62.3405,62.3096,62.3173,18700.0
2013-07-10 14:00:00,80.6,80.96,80.58,80.75,96300.0,62.3096,62.5879,62.2941,62.4255,96300.0
2013-07-10 14:10:00,80.76,80.9,80.67,80.74,62800.0,62.4333,62.5415,62.3637,62.4178,62800.0
2013-07-10 14:20:00,80.74,80.76,80.55,80.57,73400.0,62.4178,62.4333,62.2709,62.2864,73400.0
2013-07-10 14:30:00,80.57,80.65,80.5,80.57,58400.0,62.2864,62.3482,62.2323,62.2864,58400.0
2013-07-10 14:40:00,80.58,80.65,80.34,80.4,38300.0,62.2941,62.3482,62.1086,62.1549,38300.0
2013-07-10 14:50:00,80.38,80.54,80.31,80.39,66000.0,62.1395,62.2632,62.0854,62.1472,66000.0
2013-07-10 15:00:00,80.39,80.5,80.38,80.48,153800.0,62.1472,62.2323,62.1395,62.2168,153800.0
2013-07-10 15:10:00,80.48,80.61,80.44,80.51,71300.0,62.2168,62.3173,62.1859,62.24,71300.0
2013-07-10 15:20:00,80.53,80.76,80.51,80.68,38600.0,62.2554,62.4333,62.24,62.3714,38600.0
2013-07-10 15:30:00,80.68,80.71,80.56,80.57,47200.0,62.3714,62.3946,62.2786,62.2864,47200.0
2013-07-10 15:40:00,80.59,80.69,80.58,80.67,66000.0,62.3018,62.3791,62.2941,62.3637,66000.0
2013-07-10 15:50:00,80.67,80.69,80.57,80.59,208500.0,62.3637,62.3791,62.2864,62.3018,208500.0
2013-07-11 09:30:00,81.33,81.88,81.22,81.8,76100.0,62.8739,63.2991,62.7889,63.2372,76100.0
2013-07-11 09:40:00,81.79,81.81,81.72,81.76,52100.0,63.2295,63.245,63.1754,63.2063,52100.0
2013-07-11 09:50:00,81.77,81.9,81.75,81.9,121000.0,63.2141,63.3146,63.1986,63.3146,121000.0
2013-07-11 10:00:00,81.9,81.95,81.65,81.69,30300.0,63.3146,63.3532,63.1213,63.1522,30300.0
2013-07-11 10:10:00,81.68,81.73,81.52,81.54,29500.0,63.1445,63.1831,63.0208,63.0363,29500.0
2013-07-11 10:20:00,81.54,81.73,81.54,81.68,45400.0,63.0363,63.1831,63.0363,63.1445,45400.0
2013-07-11 10:30:00,81.7,81.83,81.67,81.81,36700.0,63.1599,63.2604,63.1367,63.245,36700.0
2013-07-11 10:40:00,81.83,81.98,81.81,81.97,61400.0,63.2604,63.3764,63.245,63.3687,61400.0
2013-07-11 10:50:00,81.97,82.09,81.97,82.04,114500.0,63.3687,63.4614,63.3687,63.4228,114500.0
2013-07-11 11:00:00,82.05,82.09,82.0,82.09,29600.0,63.4305,63.4614,63.3919,63.4614,29600.0
2013-07-11 11:10:00,82.09,82.3,82.09,82.21,66100.0,63.4614,63.6238,63.4614,63.5542,66100.0
2013-07-11 11:20:00,82.22,82.35,82.22,82.34,29900.0,63.5619,63.6624,63.5619,63.6547,29900.0
2013-07-11 11:30:00,82.34,82.35,82.25,82.3,35700.0,63.6547,63.6624,63.5851,63.6238,35700.0
2013-07-11 11:40:00,82.32,82.45,82.3,82.45,54400.0,63.6392,63.7397,63.6238,63.7397,54400.0
2013-07-11 11:50:00,82.45,82.48,82.34,82.39,61500.0,63.7397,63.7629,63.6547,63.6934,61500.0
2013-07-11 12:00:00,82.38,82.4,82.16,82.17,83500.0,63.6856,63.7011,63.5156,63.5233,83500.0
2013-07-11 12:10:00,82.16,82.16,82.0,82.12,52900.0,63.5156,63.5156,63.3919,63.4846,52900.0
2013-07-11 12:20:00,82.13,82.22,82.13,82.15,26700.0,63.4924,63.5619,63.4924,63.5078,26700.0
2013-07-11 12:30:00,82.15,82.23,82.13,82.23,30500.0,63.5078,63.5697,63.4924,63.5697,30500.0
2013-07-11 12:40:00,82.22,82.23,82.07,82.08,30700.0,63.5619,63.5697,63.446,63.4537,30700.0
2013-07-11 12:50:00,82.07,82.2,82.06,82.19,31400.0,63.446,63.5465,63.4382,63.5387,31400.0
2013-07-11 13:00:00,82.19,82.29,82.18,82.24,38900.0,63.5387,63.6161,63.531,63.5774,38900.0
2013-07-11 13:10:00,82.22,82.24,82.18,82.18,21800.0,63.5619,63.5774,63.531,63.531,21800.0
2013-07-11 13:20:00,82.18,82.25,82.17,82.25,36800.0,63.531,63.5851,63.5233,63.5851,36800.0
2013-07-11 13:30:00,82.24,82.43,82.23,82.43,78400.0,63.5774,63.7243,63.5697,63.7243,78400.0
2013-07-11 13:40:00,82.41,82.43,82.23,82.32,84700.0,63.7088,63.7243,63.5697,63.6392,84700.0
2013-07-11 13:50:00,82.32,82.32,82.23,82.29,184400.0,63.6392,63.6392,63.5697,63.6161,184400.0
2013-07-11 14:00:00,82.3,82.47,82.29,82.44,83900.0,63.6238,63.7552,63.6161,63.732,83900.0
2013-07-11 14:10:00,82.45,82.57,82.4,82.56,116500.0,63.7397,63.8325,63.7011,63.8248,116500.0
2013-07-11 14:20:00,82.56,82.59,82.46,82.53,38300.0,63.8248,63.848,63.7475,63.8016,38300.0
2013-07-11 14:30:00,82.53,82.72,82.53,82.66,69100.0,63.8016,63.9485,63.8016,63.9021,69100.0
2013-07-11 14:40:00,82.65,82.71,82.61,82.61,40100.0,63.8944,63.9407,63.8634,63.8634,40100.0
2013-07-11 14:50:00,82.62,82.67,82.56,82.59,129400.0,63.8712,63.9098,63.8248,63.848,129400.0
2013-07-11 15:00:00,82.58,82.6,82.48,82.52,48500.0,63.8402,63.8557,63.7629,63.7939,48500.0
2013-07-11 15:10:00,82.51,82.51,82.45,82.49,38500.0,63.7861,63.7861,63.7397,63.7707,38500.0
2013-07-11 15:20:00,82.48,82.62,82.48,82.57,70100.0,63.7629,63.8712,63.7629,63.8325,70100.0
2013-07-11 15:30:00,82.56,82.57,82.47,82.5,90100.0,63.8248,63.8325,63.7552,63.7784,90100.0
2013-07-11 15:40:00,82.51,82.51,82.44,82.44,126300.0,63.7861,63.7861,63.732,63.732,126300.0
2013-07-11 15:50:00,82.44,82.52,82.38,82.46,198900.0,63.732,63.7939,63.6856,63.7475,198900.0
2013-07-12 09:30:00,82.28,82.97,82.23,82.97,72200.0,63.6083,64.1417,63.5697,64.1417,72200.0
2013-07-12 09:40:00,82.95,83.05,82.66,82.73,184700.0,64.1263,64.2036,63.9021,63.9562,184700.0
2013-07-12 09:50:00,82.72,82.85,82.68,82.78,99800.0,63.9485,64.049,63.9176,63.9949,99800.0
2013-07-12 10:00:00,82.78,82.9,82.7,82.84,117900.0,63.9949,64.0876,63.933,64.0412,117900.0
2013-07-12 10:10:00,82.82,82.96,82.75,82.95,67000.0,64.0258,64.134,63.9717,64.1263,67000.0
2013-07-12 10:20:00,82.93,83.06,82.9,83.0,70000.0,64.1108,64.2113,64.0876,64.1649,70000.0
2013-07-12 10:30:00,83.01,83.03,82.87,82.94,40400.0,64.1727,64.1881,64.0644,64.1186,40400.0
2013-07-12 10:40:00,82.92,83.04,82.91,82.96,32100.0,64.1031,64.1959,64.0954,64.134,32100.0
2013-07-12 10:50:00,82.96,83.02,82.87,82.89,27700.0,64.134,64.1804,64.0644,64.0799,27700.0
2013-07-12 11:00:00,82.88,82.91,82.73,82.73,22600.0,64.0722,64.0954,63.9562,63.9562,22600.0
2013-07-12 11:10:00,82.71,82.75,82.68,82.72,25200.0,63.9407,63.9717,63.9176,63.9485,25200.0
2013-07-12 11:20:00,82.7,82.76,82.65,82.73,22900.0,63.933,63.9794,63.8944,63.9562,22900.0
2013-07-12 11:30:00,82.75,82.77,82.69,82.71,18800.0,63.9717,63.9871,63.9253,63.9407,18800.0
2013-07-12 11:40:00,82.71,82.73,82.68,82.7,21500.0,63.9407,63.9562,63.9176,63.933,21500.0
2013-07-12 11:50:00,82.73,82.79,82.71,82.73,18800.0,63.9562,64.0026,63.9407,63.9562,18800.0
2013-07-12 12:00:00,82.73,82.86,82.68,82.86,181300.0,63.9562,64.0567,63.9176,64.0567,181300.0
2013-07-12 12:10:00,82.85,82.85,82.65,82.68,44400.0,64.049,64.049,63.8944,63.9176,44400.0
2013-07-12 12:20:00,82.68,82.69,82.28,82.47,127500.0,63.9176,63.9253,63.6083,63.7552,127500.0
2013-07-12 12:30:00,82.46,82.64,82.32,82.42,90400.0,63.7475,63.8866,63.6392,63.7166,90400.0
2013-07-12 12:40:00,82.44,82.51,82.27,82.27,51400.0,63.732,63.7861,63.6006,63.6006,51400.0
2013-07-12 12:50:00,82.27,82.54,82.27,82.43,72400.0,63.6006,63.8093,63.6006,63.7243,72400.0
2013-07-12 13:00:00,82.41,82.57,82.34,82.55,45100.0,63.7088,63.8325,63.6547,63.8171,45100.0
2013-07-12 13:10:00,82.55,82.79,82.39,82.79,31500.0,63.8171,64.0026,63.6934,64.0026,31500.0
2013-07-12 13:20:00,82.8,82.91,82.62,82.63,40900.0,64.0103,64.0954,63.8712,63.8789,40900.0
2013-07-12 13:30:00,82.62,82.64,82.5,82.61,19700.0,63.8712,63.8866,63.7784,63.8634,19700.0
2013-07-12 13:40:00,82.61,82.87,82.59,82.87,22900.0,63.8634,64.0644,63.848,64.0644,22900.0
2013-07-12 13:50:00,82.86,82.93,82.76,82.77,30100.0,64.0567,64.1108,63.9794,63.9871,30100.0
2013-07-12 14:00:00,82.77,82.77,82.51,82.51,43600.0,63.9871,63.9871,63.7861,63.7861,43600.0
2013-07-12 14:10:00,82.51,82.54,82.34,82.52,48200.0,63.7861,63.8093,63.6547,63.7939,48200.0
2013-07-12 14:20:00,82.5,82.52,82.37,82.47,28400.0,63.7784,63.7939,63.6779,63.7552,28400.0
2013-07-12 14:30:00,82.46,82.55,82.45,82.5,30700.0,63.7475,63.8171,63.7397,63.7784,30700.0
2013-07-12 14:40:00,82.5,82.6,82.47,82.6,19800.0,63.7784,63.8557,63.7552,63.8557,19800.0
2013-07-12 14:50:00,82.6,82.64,82.5,82.59,23400.0,63.8557,63.8866,63.7784,63.848,23400.0
2013-07-12 15:00:00,82.58,82.59,82.51,82.55,20100.0,63.8402,63.848,63.7861,63.8171,20100.0
2013-07-12 15:10:00,82.55,82.59,82.53,82.54,19100.0,63.8171,63.848,63.8016,63.8093,19100.0
2013-07-12 15:20:00,82.54,82.56,82.45,82.49,30300.0,63.8093,63.8248,63.7397,63.7707,30300.0
2013-07-12 15:30:00,82.49,82.56,82.49,82.54,39300.0,63.7707,63.8248,63.7707,63.8093,39300.0
2013-07-12 15:40:00,82.53,82.64,82.53,82.59,68200.0,63.8016,63.8866,63.8016,63.848,68200.0
2013-07-12 15:50:00,82.59,82.64,82.57,82.58,179000.0,63.848,63.8866,63.8325,63.8402,179000.0
2013-07-15 09:30:00,82.65,82.95,82.55,82.95,59200.0,63.8944,64.1263,63.8171,64.1263,59200.0
2013-07-15 09:40:00,82.94,82.96,82.7,82.81,24200.0,64.1186,64.134,63.933,64.0181,24200.0
2013-07-15 09:50:00,82.81,82.89,82.71,82.86,24400.0,64.0181,64.0799,63.9407,64.0567,24400.0
2013-07-15 10:00:00,82.89,82.99,82.82,82.95,19800.0,64.0799,64.1572,64.0258,64.1263,19800.0
2013-07-15 10:10:00,82.97,82.98,82.83,82.95,57800.0,64.1417,64.1495,64.0335,64.1263,57800.0
2013-07-15 10:20:00,82.94,82.94,82.82,82.88,15700.0,64.1186,64.1186,64.0258,64.0722,15700.0
2013-07-15 10:30:00,82.88,82.95,82.88,82.91,19600.0,64.0722,64.1263,64.0722,64.0954,19600.0
2013-07-15 10:40:00,82.91,83.0,82.91,83.0,31800.0,64.0954,64.1649,64.0954,64.1649,31800.0
2013-07-15 10:50:00,82.99,83.09,82.99,83.07,26900.0,64.1572,64.2345,64.1572,64.219,26900.0
2013-07-15 11:00:00,83.07,83.16,83.06,83.09,20600.0,64.219,64.2886,64.2113,64.2345,20600.0
2013-07-15 11:10:00,83.08,83.08,83.02,83.06,11000.0,64.2268,64.2268,64.1804,64.2113,11000.0
2013-07-15 11:20:00,83.05,83.11,83.02,83.03,20000.0,64.2036,64.25,64.1804,64.1881,20000.0
2013-07-15 11:30:00,83.04,83.05,82.97,83.05,14300.0,64.1959,64.2036,64.1417,64.2036,14300.0
2013-07-15 11:40:00,83.05,83.11,83.05,83.09,26300.0,64.2036,64.25,64.2036,64.2345,26300.0
2013-07-15 11:50:00,83.08,83.1,83.05,83.08,8000.0,64.2268,64.2422,64.2036,64.2268,8000.0
2013-07-15 12:00:00,83.09,83.14,83.09,83.14,20700.0,64.2345,64.2732,64.2345,64.2732,20700.0
2013-07-15 12:10:00,83.13,83.14,83.11,83.14,10800.0,64.2654,64.2732,64.25,64.2732,10800.0
2013-07-15 12:20:00,83.12,83.19,83.12,83.17,17900.0,64.2577,64.3118,64.2577,64.2964,17900.0
2013-07-15 12:30:00,83.17,83.17,83.09,83.11,14800.0,64.2964,64.2964,64.2345,64.25,14800.0
2013-07-15 12:40:00,83.11,83.12,83.07,83.12,73000.0,64.25,64.2577,64.219,64.2577,73000.0
2013-07-15 12:50:00,83.1,83.14,83.08,83.11,35100.0,64.2422,64.2732,64.2268,64.25,35100.0
2013-07-15 13:00:00,83.1,83.14,83.08,83.14,33300.0,64.2422,64.2732,64.2268,64.2732,33300.0
2013-07-15 13:10:00,83.13,83.17,83.11,83.12,15300.0,64.2654,64.2964,64.25,64.2577,15300.0
2013-07-15 13:20:00,83.13,83.18,83.12,83.18,33600.0,64.2654,64.3041,64.2577,64.3041,33600.0
2013-07-15 13:30:00,83.17,83.18,83.14,83.17,18100.0,64.2964,64.3041,64.2732,64.2964,18100.0
2013-07-15 13:40:00,83.17,83.19,83.16,83.19,19600.0,64.2964,64.3118,64.2886,64.3118,19600.0
2013-07-15 13:50:00,83.19,83.23,83.18,83.23,77200.0,64.3118,64.3427,64.3041,64.3427,77200.0
2013-07-15 14:00:00,83.21,83.29,83.21,83.28,34600.0,64.3273,64.3891,64.3273,64.3814,34600.0
2013-07-15 14:10:00,83.28,83.35,83.27,83.31,23100.0,64.3814,64.4355,64.3737,64.4046,23100.0
2013-07-15 14:20:00,83.32,83.41,83.32,83.4,37900.0,64.4123,64.4819,64.4123,64.4742,37900.0
2013-07-15 14:30:00,83.4,83.5,83.39,83.48,47900.0,64.4742,64.5515,64.4664,64.536,47900.0
2013-07-15 14:40:00,83.48,83.57,83.47,83.48,60000.0,64.536,64.6056,64.5283,64.536,60000.0
2013-07-15 14:50:00,83.47,83.52,83.46,83.49,88500.0,64.5283,64.5669,64.5205,64.5437,88500.0
2013-07-15 15:00:00,83.48,83.48,83.44,83.45,27300.0,64.536,64.536,64.5051,64.5128,27300.0
2013-07-15 15:10:00,83.45,83.53,83.45,83.53,45100.0,64.5128,64.5747,64.5128,64.5747,45100.0
2013-07-15 15:20:00,83.53,83.55,83.5,83.5,28500.0,64.5747,64.5901,64.5515,64.5515,28500.0
2013-07-15 15:30:00,83.5,83.5,83.44,83.45,35600.0,64.5515,64.5515,64.5051,64.5128,35600.0
2013-07-15 15:40:00,83.45,83.47,83.43,83.46,61200.0,64.5128,64.5283,64.4974,64.5205,61200.0
2013-07-15 15:50:00,83.46,83.58,83.46,83.55,171200.0,64.5205,64.6133,64.5205,64.5901,171200.0
2013-07-16 09:30:00,83.63,83.88,83.52,83.57,94700.0,64.652,64.8452,64.5669,64.6056,94700.0
2013-07-16 09:40:00,83.57,83.57,83.29,83.29,21000.0,64.6056,64.6056,64.3891,64.3891,21000.0
2013-07-16 09:50:00,83.31,83.42,83.19,83.25,137000.0,64.4046,64.4896,64.3118,64.3582,137000.0
2013-07-16 10:00:00,83.26,83.73,83.23,83.62,326700.0,64.3659,64.7293,64.3427,64.6442,326700.0
2013-07-16 10:10:00,83.59,83.69,83.53,83.64,104500.0,64.621,64.6984,64.5747,64.6597,104500.0
2013-07-16 10:20:00,83.65,83.8,83.65,83.73,44800.0,64.6674,64.7834,64.6674,64.7293,44800.0
2013-07-16 10:30:00,83.72,83.72,83.53,83.54,19300.0,64.7215,64.7215,64.5747,64.5824,19300.0
2013-07-16 10:40:00,83.51,83.53,83.27,83.31,25100.0,64.5592,64.5747,64.3737,64.4046,25100.0
2013-07-16 10:50:00,83.3,83.34,83.28,83.31,17100.0,64.3969,64.4278,64.3814,64.4046,17100.0
2013-07-16 11:00:00,83.32,83.39,83.28,83.32,30200.0,64.4123,64.4664,64.3814,64.4123,30200.0
2013-07-16 11:10:00,83.31,83.37,83.28,83.29,21700.0,64.4046,64.451,64.3814,64.3891,21700.0
2013-07-16 11:20:00,83.28,83.36,83.25,83.33,27300.0,64.3814,64.4432,64.3582,64.42,27300.0
2013-07-16 11:30:00,83.32,83.35,83.29,83.32,32200.0,64.4123,64.4355,64.3891,64.4123,32200.0
2013-07-16 11:40:00,83.32,83.32,83.25,83.26,27300.0,64.4123,64.4123,64.3582,64.3659,27300.0
2013-07-16 11:50:00,83.25,83.36,83.2,83.23,132500.0,64.3582,64.4432,64.3195,64.3427,132500.0
2013-07-16 12:00:00,83.23,83.28,83.17,83.26,30800.0,64.3427,64.3814,64.2964,64.3659,30800.0
2013-07-16 12:10:00,83.28,83.35,83.25,83.33,12500.0,64.3814,64.4355,64.3582,64.42,12500.0
2013-07-16 12:20:00,83.33,83.37,83.3,83.37,27600.0,64.42,64.451,64.3969,64.451,27600.0
2013-07-16 12:30:00,83.37,83.39,83.32,83.34,73500.0,64.451,64.4664,64.4123,64.4278,73500.0
2013-07-16 12:40:00,83.36,83.48,83.36,83.45,86200.0,64.4432,64.536,64.4432,64.5128,86200.0
2013-07-16 12:50:00,83.45,83.46,83.41,83.43,30700.0,64.5128,64.5205,64.4819,64.4974,30700.0
2013-07-16 13:00:00,83.43,83.46,83.37,83.44,31800.0,64.4974,64.5205,64.451,64.5051,31800.0
2013-07-16 13:10:00,83.44,83.45,83.23,83.32,196700.0,64.5051,64.5128,64.3427,64.4123,196700.0
2013-07-16 13:20:00,83.31,83.47,83.29,83.44,223300.0,64.4046,64.5283,64.3891,64.5051,223300.0
2013-07-16 13:30:00,83.43,83.46,83.38,83.45,56100.0,64.4974,64.5205,64.4587,64.5128,56100.0
2013-07-16 13:40:00,83.46,83.5,83.41,83.42,56800.0,64.5205,64.5515,64.4819,64.4896,56800.0
2013-07-16 13:50:00,83.41,83.47,83.41,83.46,40000.0,64.4819,64.5283,64.4819,64.5205,40000.0
2013-07-16 14:00:00,83.46,83.48,83.41,83.41,29100.0,64.5205,64.536,64.4819,64.4819,29100.0
2013-07-16 14:10:00,83.41,83.49,83.41,83.45,44200.0,64.4819,64.5437,64.4819,64.5128,44200.0
2013-07-16 14:20:00,83.46,83.48,83.42,83.42,21200.0,64.5205,64.536,64.4896,64.4896,21200.0
2013-07-16 14:30:00,83.42,83.45,83.4,83.42,24100.0,64.4896,64.5128,64.4742,64.4896,24100.0
2013-07-16 14:40:00,83.44,83.45,83.41,83.43,23800.0,64.5051,64.5128,64.4819,64.4974,23800.0
2013-07-16 14:50:00,83.43,83.45,83.39,83.42,35500.0,64.4974,64.5128,64.4664,64.4896,35500.0
2013-07-16 15:00:00,83.4,83.43,83.36,83.37,60100.0,64.4742,64.4974,64.4432,64.451,60100.0
2013-07-16 15:10:00,83.38,83.42,83.36,83.36,59800.0,64.4587,64.4896,64.4432,64.4432,59800.0
2013-07-16 15:20:00,83.36,83.38,83.33,83.37,54900.0,64.4432,64.4587,64.42,64.451,54900.0
2013-07-16 15:30:00,83.36,83.44,83.35,83.37,95700.0,64.4432,64.5051,64.4355,64.451,95700.0
2013-07-16 15:40:00,83.36,83.42,83.16,83.16,181900.0,64.4432,64.4896,64.2886,64.2886,181900.0
2013-07-16 15:50:00,83.15,83.16,82.95,83.03,250600.0,64.2809,64.2886,64.1263,64.1881,250600.0
2013-07-17 09:30:00,83.03,83.44,83.03,83.35,55000.0,64.1881,64.5051,64.1881,64.4355,55000.0
2013-07-17 09:40:00,83.35,83.35,83.0,83.04,27200.0,64.4355,64.4355,64.1649,64.1959,27200.0
2013-07-17 09:50:00,83.04,83.13,82.95,83.09,20300.0,64.1959,64.2654,64.1263,64.2345,20300.0
2013-07-17 10:00:00,83.07,83.16,82.96,83.12,16600.0,64.219,64.2886,64.134,64.2577,16600.0
2013-07-17 10:10:00,83.15,83.21,83.11,83.19,25600.0,64.2809,64.3273,64.25,64.3118,25600.0
2013-07-17 10:20:00,83.19,83.22,83.14,83.19,10800.0,64.3118,64.335,64.2732,64.3118,10800.0
2013-07-17 10:30:00,83.2,83.28,83.1,83.1,22600.0,64.3195,64.3814,64.2422,64.2422,22600.0
2013-07-17 10:40:00,83.1,83.1,82.95,83.0,31100.0,64.2422,64.2422,64.1263,64.1649,31100.0
2013-07-17 10:50:00,83.01,83.01,82.84,82.93,16700.0,64.1727,64.1727,64.0412,64.1108,16700.0
2013-07-17 11:00:00,82.94,83.0,82.84,82.89,19800.0,64.1186,64.1649,64.0412,64.0799,19800.0
2013-07-17 11:10:00,82.9,82.99,82.88,82.92,12700.0,64.0876,64.1572,64.0722,64.1031,12700.0
2013-07-17 11:20:00,82.91,83.04,82.83,82.83,25300.0,64.0954,64.1959,64.0335,64.0335,25300.0
2013-07-17 11:30:00,82.84,82.88,82.72,82.88,23000.0,64.0412,64.0722,63.9485,64.0722,23000.0
2013-07-17 11:40:00,82.88,82.88,82.7,82.71,14600.0,64.0722,64.0722,63.933,63.9407,14600.0
2013-07-17 11:50:00,82.71,82.76,82.62,82.75,14100.0,63.9407,63.9794,63.8712,63.9717,14100.0
2013-07-17 12:00:00,82.76,82.8,82.73,82.78,9200.0,63.9794,64.0103,63.9562,63.9949,9200.0
2013-07-17 12:10:00,82.78,82.89,82.76,82.87,12400.0,63.9949,64.0799,63.9794,64.0644,12400.0
2013-07-17 12:20:00,82.87,82.97,82.86,82.87,12900.0,64.0644,64.1417,64.0567,64.0644,12900.0
2013-07-17 12:30:00,82.87,82.88,82.77,82.82,11100.0,64.0644,64.0722,63.9871,64.0258,11100.0
2013-07-17 12:40:00,82.8,82.96,82.8,82.93,11400.0,64.0103,64.134,64.0103,64.1108,11400.0
2013-07-17 12:50:00,82.93,82.93,82.82,82.82,10400.0,64.1108,64.1108,64.0258,64.0258,10400.0
2013-07-17 13:00:00,82.83,82.94,82.81,82.92,13200.0,64.0335,64.1186,64.0181,64.1031,13200.0
2013-07-17 13:10:00,82.92,82.92,82.82,82.85,15500.0,64.1031,64.1031,64.0258,64.049,15500.0
2013-07-17 13:20:00,82.85,82.87,82.75,82.79,20300.0,64.049,64.0644,63.9717,64.0026,20300.0
2013-07-17 13:30:00,82.79,82.8,82.73,82.79,12700.0,64.0026,64.0103,63.9562,64.0026,12700.0
2013-07-17 13:40:00,82.8,82.81,82.71,82.76,20200.0,64.0103,64.0181,63.9407,63.9794,20200.0
2013-07-17 13:50:00,82.76,82.77,82.73,82.76,19400.0,63.9794,63.9871,63.9562,63.9794,19400.0
2013-07-17 14:00:00,82.76,82.81,82.75,82.79,14900.0,63.9794,64.0181,63.9717,64.0026,14900.0
2013-07-17 14:10:00,82.8,82.94,82.8,82.93,16100.0,64.0103,64.1186,64.0103,64.1108,16100.0
2013-07-17 14:20:00,82.93,82.93,82.88,82.9,22600.0,64.1108,64.1108,64.0722,64.0876,22600.0
2013-07-17 14:30:00,82.89,82.9,82.78,82.85,19000.0,64.0799,64.0876,63.9949,64.049,19000.0
2013-07-17 14:40:00,82.85,82.85,82.72,82.72,15400.0,64.049,64.049,63.9485,63.9485,15400.0
2013-07-17 14:50:00,82.72,82.8,82.72,82.78,18400.0,63.9485,64.0103,63.9485,63.9949,18400.0
2013-07-17 15:00:00,82.77,82.83,82.77,82.81,22500.0,63.9871,64.0335,63.9871,64.0181,22500.0
2013-07-17 15:10:00,82.79,82.81,82.73,82.76,33800.0,64.0026,64.0181,63.9562,63.9794,33800.0
2013-07-17 15:20:00,82.75,82.82,82.74,82.78,30100.0,63.9717,64.0258,63.9639,63.9949,30100.0
2013-07-17 15:30:00,82.79,82.81,82.7,82.78,37100.0,64.0026,64.0181,63.933,63.9949,37100.0
2013-07-17 15:40:00,82.78,82.92,82.78,82.88,51900.0,63.9949,64.1031,63.9949,64.0722,51900.0
2013-07-17 15:50:00,82.88,82.96,82.83,82.92,79700.0,64.0722,64.134,64.0335,64.1031,79700.0
2013-07-18 09:30:00,83.25,83.72,83.09,83.25,50200.0,64.3582,64.7215,64.2345,64.3582,50200.0
2013-07-18 09:40:00,83.25,83.61,83.22,83.36,24800.0,64.3582,64.6365,64.335,64.4432,24800.0
2013-07-18 09:50:00,83.37,83.44,83.33,83.4,13500.0,64.451,64.5051,64.42,64.4742,13500.0
2013-07-18 10:00:00,83.43,83.59,83.42,83.55,20600.0,64.4974,64.621,64.4896,64.5901,20600.0
2013-07-18 10:10:00,83.57,83.63,83.47,83.55,23500.0,64.6056,64.652,64.5283,64.5901,23500.0
2013-07-18 10:20:00,83.53,83.7,83.51,83.7,9200.0,64.5747,64.7061,64.5592,64.7061,9200.0
2013-07-18 10:30:00,83.7,83.72,83.56,83.56,35200.0,64.7061,64.7215,64.5979,64.5979,35200.0
2013-07-18 10:40:00,83.54,83.65,83.51,83.63,14300.0,64.5824,64.6674,64.5592,64.652,14300.0
2013-07-18 10:50:00,83.64,83.67,83.4,83.52,81400.0,64.6597,64.6829,64.4742,64.5669,81400.0
2013-07-18 11:00:00,83.51,83.71,83.45,83.71,55600.0,64.5592,64.7138,64.5128,64.7138,55600.0
2013-07-18 11:10:00,83.69,83.91,83.68,83.8,27800.0,64.6984,64.8684,64.6906,64.7834,27800.0
2013-07-18 11:20:00,83.8,83.91,83.76,83.86,25500.0,64.7834,64.8684,64.7525,64.8298,25500.0
2013-07-18 11:30:00,83.86,83.94,83.86,83.92,40200.0,64.8298,64.8916,64.8298,64.8762,40200.0
2013-07-18 11:40:00,83.95,83.98,83.93,83.97,24000.0,64.8994,64.9225,64.8839,64.9148,24000.0
2013-07-18 11:50:00,83.97,83.99,83.96,83.96,17300.0,64.9148,64.9303,64.9071,64.9071,17300.0
2013-07-18 12:00:00,83.97,84.15,83.97,84.07,91400.0,64.9148,65.054,64.9148,64.9921,91400.0
2013-07-18 12:10:00,84.02,84.07,83.98,84.06,20100.0,64.9535,64.9921,64.9225,64.9844,20100.0
2013-07-18 12:20:00,84.06,84.07,84.04,84.06,13700.0,64.9844,64.9921,64.9689,64.9844,13700.0
2013-07-18 12:30:00,84.06,84.13,84.05,84.07,37700.0,64.9844,65.0385,64.9767,64.9921,37700.0
2013-07-18 12:40:00,84.07,84.07,83.96,83.97,97500.0,64.9921,64.9921,64.9071,64.9148,97500.0
2013-07-18 12:50:00,83.97,84.0,83.93,83.94,25800.0,64.9148,64.938,64.8839,64.8916,25800.0
2013-07-18 13:00:00,83.93,83.94,83.79,83.86,85300.0,64.8839,64.8916,64.7757,64.8298,85300.0
2013-07-18 13:10:00,83.85,84.02,83.82,83.97,45700.0,64.822,64.9535,64.7989,64.9148,45700.0
2013-07-18 13:20:00,83.98,84.02,83.89,83.96,30100.0,64.9225,64.9535,64.853,64.9071,30100.0
2013-07-18 13:30:00,83.97,84.02,83.91,84.0,30700.0,64.9148,64.9535,64.8684,64.938,30700.0
2013-07-18 13:40:00,84.01,84.03,83.89,83.92,28100.0,64.9457,64.9612,64.853,64.8762,28100.0
2013-07-18 13:50:00,83.9,83.91,83.71,83.77,34200.0,64.8607,64.8684,64.7138,64.7602,34200.0
2013-07-18 14:00:00,83.77,83.78,83.61,83.61,27300.0,64.7602,64.7679,64.6365,64.6365,27300.0
2013-07-18 14:10:00,83.62,83.65,83.45,83.55,49800.0,64.6442,64.6674,64.5128,64.5901,49800.0
2013-07-18 14:20:00,83.56,83.62,83.56,83.6,14800.0,64.5979,64.6442,64.5979,64.6288,14800.0
2013-07-18 14:30:00,83.59,83.72,83.54,83.72,29000.0,64.621,64.7215,64.5824,64.7215,29000.0
2013-07-18 14:40:00,83.73,83.76,83.61,83.71,61100.0,64.7293,64.7525,64.6365,64.7138,61100.0
2013-07-18 14:50:00,83.73,83.75,83.66,83.71,16900.0,64.7293,64.7447,64.6752,64.7138,16900.0
2013-07-18 15:00:00,83.7,83.7,83.6,83.68,30700.0,64.7061,64.7061,64.6288,64.6906,30700.0
2013-07-18 15:10:00,83.68,83.72,83.62,83.63,30500.0,64.6906,64.7215,64.6442,64.652,30500.0
2013-07-18 15:20:00,83.63,83.71,83.63,83.67,32400.0,64.652,64.7138,64.652,64.6829,32400.0
2013-07-18 15:30:00,83.67,83.67,83.58,83.65,29800.0,64.6829,64.6829,64.6133,64.6674,29800.0
2013-07-18 15:40:00,83.65,83.76,83.63,83.75,66000.0,64.6674,64.7525,64.652,64.7447,66000.0
2013-07-18 15:50:00,83.75,83.76,83.64,83.73,64200.0,64.7447,64.7525,64.6597,64.7293,64200.0
2013-07-19 09:30:00,83.81,83.87,83.54,83.77,231700.0,64.7911,64.8375,64.5824,64.7602,231700.0
2013-07-19 09:40:00,83.76,84.19,83.75,83.89,48700.0,64.7525,65.0849,64.7447,64.853,48700.0
2013-07-19 09:50:00,83.81,83.93,83.74,83.83,13500.0,64.7911,64.8839,64.737,64.8066,13500.0
2013-07-19 10:00:00,83.83,83.92,83.8,83.85,162400.0,64.8066,64.8762,64.7834,64.822,162400.0
2013-07-19 10:10:00,83.87,83.92,83.76,83.84,104400.0,64.8375,64.8762,64.7525,64.8143,104400.0
2013-07-19 10:20:00,83.84,83.91,83.81,83.91,18600.0,64.8143,64.8684,64.7911,64.8684,18600.0
2013-07-19 10:30:00,83.92,84.11,83.9,84.1,33000.0,64.8762,65.023,64.8607,65.0153,33000.0
2013-07-19 10:40:00,84.08,84.19,84.07,84.16,81700.0,64.9999,65.0849,64.9921,65.0617,81700.0
2013-07-19 10:50:00,84.17,84.18,83.98,84.06,23400.0,65.0694,65.0772,64.9225,64.9844,23400.0
2013-07-19 11:00:00,84.08,84.12,84.0,84.06,57300.0,64.9999,65.0308,64.938,64.9844,57300.0
2013-07-19 11:10:00,84.07,84.13,83.99,84.01,25200.0,64.9921,65.0385,64.9303,64.9457,25200.0
2013-07-19 11:20:00,84.0,84.1,84.0,84.07,21300.0,64.938,65.0153,64.938,64.9921,21300.0
2013-07-19 11:30:00,84.08,84.08,83.99,84.01,25500.0,64.9999,64.9999,64.9303,64.9457,25500.0
2013-07-19 11:40:00,84.02,84.09,84.01,84.03,29700.0,64.9535,65.0076,64.9457,64.9612,29700.0
2013-07-19 11:50:00,84.02,84.06,84.0,84.05,31800.0,64.9535,64.9844,64.938,64.9767,31800.0
2013-07-19 12:00:00,84.05,84.14,84.01,84.11,35200.0,64.9767,65.0462,64.9457,65.023,35200.0
2013-07-19 12:10:00,84.12,84.14,84.03,84.08,16400.0,65.0308,65.0462,64.9612,64.9999,16400.0
2013-07-19 12:20:00,84.07,84.23,84.07,84.2,45200.0,64.9921,65.1158,64.9921,65.0926,45200.0
2013-07-19 12:30:00,84.19,84.19,84.1,84.16,15500.0,65.0849,65.0849,65.0153,65.0617,15500.0
2013-07-19 12:40:00,84.19,84.27,84.13,84.23,37400.0,65.0849,65.1467,65.0385,65.1158,37400.0
2013-07-19 12:50:00,84.23,84.25,84.12,84.16,20100.0,65.1158,65.1313,65.0308,65.0617,20100.0
2013-07-19 13:00:00,84.16,84.24,84.15,84.22,25600.0,65.0617,65.1235,65.054,65.1081,25600.0
2013-07-19 13:10:00,84.22,84.43,84.19,84.39,48800.0,65.1081,65.2704,65.0849,65.2395,48800.0
2013-07-19 13:20:00,84.39,84.39,84.16,84.18,42100.0,65.2395,65.2395,65.0617,65.0772,42100.0
2013-07-19 13:30:00,84.17,84.27,84.16,84.17,25100.0,65.0694,65.1467,65.0617,65.0694,25100.0
2013-07-19 13:40:00,84.17,84.25,84.16,84.25,31000.0,65.0694,65.1313,65.0617,65.1313,31000.0
2013-07-19 13:50:00,84.25,84.37,84.24,84.34,27800.0,65.1313,65.224,65.1235,65.2009,27800.0
2013-07-19 14:00:00,84.34,84.43,84.3,84.43,35100.0,65.2009,65.2704,65.1699,65.2704,35100.0
2013-07-19 14:10:00,84.42,84.48,84.34,84.34,34600.0,65.2627,65.3091,65.2009,65.2009,34600.0
2013-07-19 14:20:00,84.35,84.35,84.22,84.3,26000.0,65.2086,65.2086,65.1081,65.1699,26000.0
2013-07-19 14:30:00,84.32,84.36,84.28,84.32,24300.0,65.1854,65.2163,65.1545,65.1854,24300.0
2013-07-19 14:40:00,84.33,84.37,84.31,84.35,29800.0,65.1931,65.224,65.1777,65.2086,29800.0
2013-07-19 14:50:00,84.35,84.43,84.35,84.41,48200.0,65.2086,65.2704,65.2086,65.255,48200.0
2013-07-19 15:00:00,84.42,84.44,84.39,84.4,33600.0,65.2627,65.2782,65.2395,65.2472,33600.0
2013-07-19 15:10:00,84.4,84.44,84.33,84.36,37700.0,65.2472,65.2782,65.1931,65.2163,37700.0
2013-07-19 15:20:00,84.36,84.37,84.27,84.3,44800.0,65.2163,65.224,65.1467,65.1699,44800.0
2013-07-19 15:30:00,84.3,84.39,84.28,84.28,72000.0,65.1699,65.2395,65.1545,65.1545,72000.0
2013-07-19 15:40:00,84.29,84.59,84.28,84.53,164900.0,65.1622,65.3941,65.1545,65.3477,164900.0
2013-07-19 15:50:00,84.53,84.67,84.37,84.4,429000.0,65.3477,65.456,65.224,65.2472,429000.0
2013-07-22 09:30:00,84.16,84.6,84.01,84.54,64200.0,65.0617,65.4018,64.9457,65.3555,64200.0
2013-07-22 09:40:00,84.59,84.67,84.46,84.59,50700.0,65.3941,65.456,65.2936,65.3941,50700.0
2013-07-22 09:50:00,84.58,84.68,84.45,84.58,64000.0,65.3864,65.4637,65.2859,65.3864,64000.0
2013-07-22 10:00:00,84.58,84.72,84.5,84.56,67800.0,65.3864,65.4946,65.3245,65.3709,67800.0
2013-07-22 10:10:00,84.57,84.66,84.54,84.61,27200.0,65.3787,65.4482,65.3555,65.4096,27200.0
2013-07-22 10:20:00,84.62,84.74,84.54,84.73,81700.0,65.4173,65.5101,65.3555,65.5023,81700.0
2013-07-22 10:30:00,84.72,84.78,84.67,84.77,27600.0,65.4946,65.541,65.456,65.5333,27600.0
2013-07-22 10:40:00,84.77,84.8,84.72,84.79,34600.0,65.5333,65.5565,65.4946,65.5487,34600.0
2013-07-22 10:50:00,84.77,84.81,84.57,84.57,56100.0,65.5333,65.5642,65.3787,65.3787,56100.0
2013-07-22 11:00:00,84.56,84.64,84.52,84.64,16400.0,65.3709,65.4328,65.34,65.4328,16400.0
2013-07-22 11:10:00,84.66,84.7,84.65,84.66,11900.0,65.4482,65.4792,65.4405,65.4482,11900.0
2013-07-22 11:20:00,84.67,84.68,84.55,84.55,35200.0,65.456,65.4637,65.3632,65.3632,35200.0
2013-07-22 11:30:00,84.56,84.62,84.51,84.6,28600.0,65.3709,65.4173,65.3323,65.4018,28600.0
2013-07-22 11:40:00,84.57,84.6,84.53,84.57,36200.0,65.3787,65.4018,65.3477,65.3787,36200.0
2013-07-22 11:50:00,84.58,84.58,84.43,84.48,25300.0,65.3864,65.3864,65.2704,65.3091,25300.0
2013-07-22 12:00:00,84.48,84.48,84.27,84.27,26600.0,65.3091,65.3091,65.1467,65.1467,26600.0
2013-07-22 12:10:00,84.25,84.3,84.2,84.25,40400.0,65.1313,65.1699,65.0926,65.1313,40400.0
2013-07-22 12:20:00,84.25,84.35,84.25,84.33,30100.0,65.1313,65.2086,65.1313,65.1931,30100.0
2013-07-22 12:30:00,84.34,84.34,84.22,84.22,23600.0,65.2009,65.2009,65.1081,65.1081,23600.0
2013-07-22 12:40:00,84.22,84.3,84.22,84.25,38000.0,65.1081,65.1699,65.1081,65.1313,38000.0
2013-07-22 12:50:00,84.25,84.3,84.17,84.18,39100.0,65.1313,65.1699,65.0694,65.0772,39100.0
2013-07-22 13:00:00,84.17,84.24,84.16,84.19,17900.0,65.0694,65.1235,65.0617,65.0849,17900.0
2013-07-22 13:10:00,84.19,84.21,84.06,84.07,29600.0,65.0849,65.1004,64.9844,64.9921,29600.0
2013-07-22 13:20:00,84.08,84.08,83.95,83.99,29300.0,64.9999,64.9999,64.8994,64.9303,29300.0
2013-07-22 13:30:00,83.99,84.02,83.93,83.98,27500.0,64.9303,64.9535,64.8839,64.9225,27500.0
2013-07-22 13:40:00,83.97,84.0,83.96,83.97,23800.0,64.9148,64.938,64.9071,64.9148,23800.0
2013-07-22 13:50:00,83.96,84.0,83.95,84.0,18900.0,64.9071,64.938,64.8994,64.938,18900.0
2013-07-22 14:00:00,84.0,84.0,83.99,83.99,38500.0,64.938,64.938,64.9303,64.9303,38500.0
2013-07-22 14:10:00,84.0,84.1,83.98,84.0,91900.0,64.938,65.0153,64.9225,64.938,91900.0
2013-07-22 14:20:00,84.0,84.0,83.95,83.98,24700.0,64.938,64.938,64.8994,64.9225,24700.0
2013-07-22 14:30:00,83.98,84.0,83.95,83.99,29900.0,64.9225,64.938,64.8994,64.9303,29900.0
2013-07-22 14:40:00,83.99,84.0,83.98,83.99,56100.0,64.9303,64.938,64.9225,64.9303,56100.0
2013-07-22 14:50:00,83.99,84.0,83.98,84.0,29000.0,64.9303,64.938,64.9225,64.938,29000.0
2013-07-22 15:00:00,84.0,84.1,83.99,84.09,64700.0,64.938,65.0153,64.9303,65.0076,64700.0
2013-07-22 15:10:00,84.08,84.09,84.0,84.01,42400.0,64.9999,65.0076,64.938,64.9457,42400.0
2013-07-22 15:20:00,84.0,84.01,83.96,83.99,57100.0,64.938,64.9457,64.9071,64.9303,57100.0
2013-07-22 15:30:00,84.0,84.06,83.98,83.99,60000.0,64.938,64.9844,64.9225,64.9303,60000.0
2013-07-22 15:40:00,83.99,84.15,83.99,84.14,61800.0,64.9303,65.054,64.9303,65.0462,61800.0
2013-07-22 15:50:00,84.15,84.24,84.13,84.22,143300.0,65.054,65.1235,65.0385,65.1081,143300.0
2013-07-23 09:30:00,84.37,84.59,84.23,84.4,62100.0,65.224,65.3941,65.1158,65.2472,62100.0
2013-07-23 09:40:00,84.4,84.45,84.11,84.17,45100.0,65.2472,65.2859,65.023,65.0694,45100.0
2013-07-23 09:50:00,84.2,84.25,84.04,84.23,22800.0,65.0926,65.1313,64.9689,65.1158,22800.0
2013-07-23 10:00:00,84.21,84.22,83.91,83.91,26500.0,65.1004,65.1081,64.8684,64.8684,26500.0
2013-07-23 10:10:00,83.92,84.04,83.85,84.01,38500.0,64.8762,64.9689,64.822,64.9457,38500.0
2013-07-23 10:20:00,84.01,84.12,83.92,84.02,111300.0,64.9457,65.0308,64.8762,64.9535,111300.0
2013-07-23 10:30:00,84.03,84.04,83.78,83.93,24500.0,64.9612,64.9689,64.7679,64.8839,24500.0
2013-07-23 10:40:00,83.93,84.3,83.93,84.28,18600.0,64.8839,65.1699,64.8839,65.1545,18600.0
2013-07-23 10:50:00,84.29,84.37,84.26,84.3,28800.0,65.1622,65.224,65.139,65.1699,28800.0
2013-07-23 11:00:00,84.3,84.34,84.22,84.3,12900.0,65.1699,65.2009,65.1081,65.1699,12900.0
2013-07-23 11:10:00,84.31,84.35,84.27,84.27,16400.0,65.1777,65.2086,65.1467,65.1467,16400.0
2013-07-23 11:20:00,84.24,84.24,84.16,84.22,29800.0,65.1235,65.1235,65.0617,65.1081,29800.0
2013-07-23 11:30:00,84.22,84.23,84.19,84.2,25600.0,65.1081,65.1158,65.0849,65.0926,25600.0
2013-07-23 11:40:00,84.2,84.22,84.08,84.1,24800.0,65.0926,65.1081,64.9999,65.0153,24800.0
2013-07-23 11:50:00,84.08,84.09,83.98,84.04,41300.0,64.9999,65.0076,64.9225,64.9689,41300.0
2013-07-23 12:00:00,84.04,84.09,84.0,84.01,53300.0,64.9689,65.0076,64.938,64.9457,53300.0
2013-07-23 12:10:00,84.03,84.15,84.0,84.15,35300.0,64.9612,65.054,64.938,65.054,35300.0
2013-07-23 12:20:00,84.16,84.32,84.1,84.29,21400.0,65.0617,65.1854,65.0153,65.1622,21400.0
2013-07-23 12:30:00,84.29,84.35,84.27,84.31,17000.0,65.1622,65.2086,65.1467,65.1777,17000.0
2013-07-23 12:40:00,84.32,84.4,84.31,84.4,11100.0,65.1854,65.2472,65.1777,65.2472,11100.0
2013-07-23 12:50:00,84.37,84.38,84.23,84.24,9400.0,65.224,65.2318,65.1158,65.1235,9400.0
2013-07-23 13:00:00,84.25,84.4,84.25,84.29,28500.0,65.1313,65.2472,65.1313,65.1622,28500.0
2013-07-23 13:10:00,84.29,84.4,84.29,84.37,7800.0,65.1622,65.2472,65.1622,65.224,7800.0
2013-07-23 13:20:00,84.37,84.4,84.33,84.36,9000.0,65.224,65.2472,65.1931,65.2163,9000.0
2013-07-23 13:30:00,84.37,84.4,84.31,84.31,22200.0,65.224,65.2472,65.1777,65.1777,22200.0
2013-07-23 13:40:00,84.32,84.35,84.22,84.26,30300.0,65.1854,65.2086,65.1081,65.139,30300.0
2013-07-23 13:50:00,84.26,84.29,84.19,84.19,15300.0,65.139,65.1622,65.0849,65.0849,15300.0
2013-07-23 14:00:00,84.18,84.24,84.18,84.2,20500.0,65.0772,65.1235,65.0772,65.0926,20500.0
2013-07-23 14:10:00,84.2,84.2,84.12,84.12,16600.0,65.0926,65.0926,65.0308,65.0308,16600.0
2013-07-23 14:20:00,84.11,84.16,84.08,84.12,15100.0,65.023,65.0617,64.9999,65.0308,15100.0
2013-07-23 14:30:00,84.11,84.12,84.03,84.07,22100.0,65.023,65.0308,64.9612,64.9921,22100.0
2013-07-23 14:40:00,84.06,84.11,84.03,84.11,41000.0,64.9844,65.023,64.9612,65.023,41000.0
2013-07-23 14:50:00,84.12,84.16,84.11,84.16,22900.0,65.0308,65.0617,65.023,65.0617,22900.0
2013-07-23 15:00:00,84.16,84.17,84.07,84.08,34800.0,65.0617,65.0694,64.9921,64.9999,34800.0
2013-07-23 15:10:00,84.08,84.11,84.02,84.09,44100.0,64.9999,65.023,64.9535,65.0076,44100.0
2013-07-23 15:20:00,84.08,84.1,84.03,84.06,41100.0,64.9999,65.0153,64.9612,64.9844,41100.0
2013-07-23 15:30:00,84.06,84.07,83.95,83.97,66500.0,64.9844,64.9921,64.8994,64.9148,66500.0
2013-07-23 15:40:00,83.98,84.07,83.96,84.01,71800.0,64.9225,64.9921,64.9071,64.9457,71800.0
2013-07-23 15:50:00,84.01,84.06,84.0,84.06,97600.0,64.9457,64.9844,64.938,64.9844,97600.0
2013-07-24 09:30:00,85.02,86.0,84.94,85.95,290900.0,65.7265,66.4841,65.6647,66.4455,290900.0
2013-07-24 09:40:00,85.94,85.96,85.53,85.92,231000.0,66.4378,66.4532,66.1208,66.4223,231000.0
2013-07-24 09:50:00,85.89,86.39,85.86,86.26,109800.0,66.3991,66.7856,66.3759,66.6851,109800.0
2013-07-24 10:00:00,86.23,86.4,86.07,86.25,70200.0,66.662,66.7934,66.5383,66.6774,70200.0
2013-07-24 10:10:00,86.26,86.33,86.1,86.24,80300.0,66.6851,66.7393,66.5615,66.6697,80300.0
2013-07-24 10:20:00,86.26,86.33,86.03,86.24,76900.0,66.6851,66.7393,66.5073,66.6697,76900.0
2013-07-24 10:30:00,86.15,86.26,85.98,85.99,53900.0,66.6001,66.6851,66.4687,66.4764,53900.0
2013-07-24 10:40:00,85.98,86.21,85.96,86.08,29500.0,66.4687,66.6465,66.4532,66.546,29500.0
2013-07-24 10:50:00,86.07,86.38,86.04,86.32,67200.0,66.5383,66.7779,66.5151,66.7315,67200.0
2013-07-24 11:00:00,86.31,86.49,86.28,86.46,111000.0,66.7238,66.863,66.7006,66.8398,111000.0
2013-07-24 11:10:00,86.49,86.49,86.41,86.47,72300.0,66.863,66.863,66.8011,66.8475,72300.0
2013-07-24 11:20:00,86.45,86.6,86.16,86.18,128600.0,66.832,66.948,66.6078,66.6233,128600.0
2013-07-24 11:30:00,86.2,86.28,86.16,86.27,49400.0,66.6388,66.7006,66.6078,66.6929,49400.0
2013-07-24 11:40:00,86.26,86.33,86.1,86.16,47800.0,66.6851,66.7393,66.5615,66.6078,47800.0
2013-07-24 11:50:00,86.16,86.16,85.97,85.99,53700.0,66.6078,66.6078,66.461,66.4764,53700.0
2013-07-24 12:00:00,85.99,86.01,85.83,85.89,57400.0,66.4764,66.4919,66.3527,66.3991,57400.0
2013-07-24 12:10:00,85.9,85.91,85.6,85.73,40300.0,66.4068,66.4146,66.1749,66.2754,40300.0
2013-07-24 12:20:00,85.73,85.74,85.49,85.52,42200.0,66.2754,66.2832,66.0899,66.1131,42200.0
2013-07-24 12:30:00,85.53,85.54,85.45,85.51,43300.0,66.1208,66.1285,66.059,66.1053,43300.0
2013-07-24 12:40:00,85.5,85.51,85.43,85.45,38200.0,66.0976,66.1053,66.0435,66.059,38200.0
2013-07-24 12:50:00,85.45,85.49,85.29,85.32,40500.0,66.059,66.0899,65.9353,65.9585,40500.0
2013-07-24 13:00:00,85.32,85.43,85.24,85.31,25800.0,65.9585,66.0435,65.8966,65.9507,25800.0
2013-07-24 13:10:00,85.3,85.3,85.05,85.21,26600.0,65.943,65.943,65.7497,65.8734,26600.0
2013-07-24 13:20:00,85.19,85.21,85.02,85.14,38600.0,65.858,65.8734,65.7265,65.8193,38600.0
2013-07-24 13:30:00,85.14,85.2,85.02,85.14,55300.0,65.8193,65.8657,65.7265,65.8193,55300.0
2013-07-24 13:40:00,85.12,85.14,85.0,85.01,25400.0,65.8038,65.8193,65.7111,65.7188,25400.0
2013-07-24 13:50:00,85.02,85.18,85.0,85.06,55800.0,65.7265,65.8502,65.7111,65.7575,55800.0
2013-07-24 14:00:00,85.06,85.16,85.02,85.11,46100.0,65.7575,65.8348,65.7265,65.7961,46100.0
2013-07-24 14:10:00,85.12,85.15,85.03,85.1,45900.0,65.8038,65.827,65.7343,65.7884,45900.0
2013-07-24 14:20:00,85.1,85.16,85.07,85.08,37400.0,65.7884,65.8348,65.7652,65.7729,37400.0
2013-07-24 14:30:00,85.08,85.14,85.06,85.08,30700.0,65.7729,65.8193,65.7575,65.7729,30700.0
2013-07-24 14:40:00,85.08,85.12,85.03,85.12,27900.0,65.7729,65.8038,65.7343,65.8038,27900.0
2013-07-24 14:50:00,85.13,85.15,85.01,85.07,62400.0,65.8116,65.827,65.7188,65.7652,62400.0
2013-07-24 15:00:00,85.07,85.1,85.03,85.05,50400.0,65.7652,65.7884,65.7343,65.7497,50400.0
2013-07-24 15:10:00,85.04,85.11,85.02,85.05,75900.0,65.742,65.7961,65.7265,65.7497,75900.0
2013-07-24 15:20:00,85.05,85.15,85.04,85.09,52900.0,65.7497,65.827,65.742,65.7807,52900.0
2013-07-24 15:30:00,85.09,85.13,85.01,85.07,93600.0,65.7807,65.8116,65.7188,65.7652,93600.0
2013-07-24 15:40:00,85.08,85.23,85.07,85.22,81700.0,65.7729,65.8889,65.7652,65.8812,81700.0
2013-07-24 15:50:00,85.21,85.48,85.21,85.33,166900.0,65.8734,66.0822,65.8734,65.9662,166900.0
2013-07-25 09:30:00,85.45,85.45,84.63,84.85,65100.0,66.059,66.059,65.425,65.5951,65100.0
2013-07-25 09:40:00,84.82,85.18,84.82,85.14,54600.0,65.5719,65.8502,65.5719,65.8193,54600.0
2013-07-25 09:50:00,85.1,85.17,84.94,85.01,36500.0,65.7884,65.8425,65.6647,65.7188,36500.0
2013-07-25 10:00:00,84.97,85.28,84.92,85.28,59500.0,65.6879,65.9275,65.6492,65.9275,59500.0
2013-07-25 10:10:00,85.28,85.28,85.06,85.11,17700.0,65.9275,65.9275,65.7575,65.7961,17700.0
2013-07-25 10:20:00,85.1,85.14,85.02,85.06,44800.0,65.7884,65.8193,65.7265,65.7575,44800.0
2013-07-25 10:30:00,85.07,85.15,85.0,85.0,68000.0,65.7652,65.827,65.7111,65.7111,68000.0
2013-07-25 10:40:00,85.0,85.17,85.0,85.1,23200.0,65.7111,65.8425,65.7111,65.7884,23200.0
2013-07-25 10:50:00,85.09,85.15,84.97,85.14,99100.0,65.7807,65.827,65.6879,65.8193,99100.0
2013-07-25 11:00:00,85.13,85.16,85.07,85.16,47500.0,65.8116,65.8348,65.7652,65.8348,47500.0
2013-07-25 11:10:00,85.16,85.16,85.05,85.05,36000.0,65.8348,65.8348,65.7497,65.7497,36000.0
2013-07-25 11:20:00,85.05,85.1,84.98,85.05,36500.0,65.7497,65.7884,65.6956,65.7497,36500.0
2013-07-25 11:30:00,85.04,85.07,85.01,85.06,36800.0,65.742,65.7652,65.7188,65.7575,36800.0
2013-07-25 11:40:00,85.06,85.23,85.04,85.22,31200.0,65.7575,65.8889,65.742,65.8812,31200.0
2013-07-25 11:50:00,85.21,85.42,85.19,85.39,28200.0,65.8734,66.0358,65.858,66.0126,28200.0
2013-07-25 12:00:00,85.4,85.4,85.19,85.34,22600.0,66.0203,66.0203,65.858,65.9739,22600.0
2013-07-25 12:10:00,85.36,85.55,85.34,85.55,39800.0,65.9894,66.1363,65.9739,66.1363,39800.0
2013-07-25 12:20:00,85.54,85.64,85.48,85.51,42100.0,66.1285,66.2058,66.0822,66.1053,42100.0
2013-07-25 12:30:00,85.51,85.63,85.48,85.63,23600.0,66.1053,66.1981,66.0822,66.1981,23600.0
2013-07-25 12:40:00,85.65,85.79,85.63,85.75,22300.0,66.2136,66.3218,66.1981,66.2909,22300.0
2013-07-25 12:50:00,85.75,85.77,85.71,85.73,17300.0,66.2909,66.3063,66.26,66.2754,17300.0
2013-07-25 13:00:00,85.73,85.74,85.68,85.72,18000.0,66.2754,66.2832,66.2368,66.2677,18000.0
2013-07-25 13:10:00,85.73,85.77,85.7,85.74,21500.0,66.2754,66.3063,66.2522,66.2832,21500.0
2013-07-25 13:20:00,85.74,85.74,85.48,85.51,28900.0,66.2832,66.2832,66.0822,66.1053,28900.0
2013-07-25 13:30:00,85.5,85.66,85.48,85.66,26700.0,66.0976,66.2213,66.0822,66.2213,26700.0
2013-07-25 13:40:00,85.66,85.75,85.6,85.75,29400.0,66.2213,66.2909,66.1749,66.2909,29400.0
2013-07-25 13:50:00,85.73,85.75,85.71,85.73,13700.0,66.2754,66.2909,66.26,66.2754,13700.0
2013-07-25 14:00:00,85.73,85.74,85.61,85.69,25600.0,66.2754,66.2832,66.1827,66.2445,25600.0
2013-07-25 14:10:00,85.69,85.73,85.65,85.69,21000.0,66.2445,66.2754,66.2136,66.2445,21000.0
2013-07-25 14:20:00,85.7,85.72,85.66,85.7,26400.0,66.2522,66.2677,66.2213,66.2522,26400.0
2013-07-25 14:30:00,85.69,85.76,85.56,85.58,21600.0,66.2445,66.2986,66.144,66.1595,21600.0
2013-07-25 14:40:00,85.59,85.75,85.59,85.75,16500.0,66.1672,66.2909,66.1672,66.2909,16500.0
2013-07-25 14:50:00,85.75,85.79,85.55,85.55,28600.0,66.2909,66.3218,66.1363,66.1363,28600.0
2013-07-25 15:00:00,85.54,85.66,85.54,85.64,33900.0,66.1285,66.2213,66.1285,66.2058,33900.0
2013-07-25 15:10:00,85.63,85.71,85.62,85.68,33300.0,66.1981,66.26,66.1904,66.2368,33300.0
2013-07-25 15:20:00,85.68,85.77,85.6,85.72,33800.0,66.2368,66.3063,66.1749,66.2677,33800.0
2013-07-25 15:30:00,85.71,85.86,85.71,85.85,66700.0,66.26,66.3759,66.26,66.3682,66700.0
2013-07-25 15:40:00,85.85,85.92,85.76,85.78,74500.0,66.3682,66.4223,66.2986,66.3141,74500.0
2013-07-25 15:50:00,85.77,85.84,85.74,85.83,76500.0,66.3063,66.3605,66.2832,66.3527,76500.0
2013-07-26 09:30:00,85.32,85.57,85.05,85.44,97300.0,65.9585,66.1517,65.7497,66.0512,97300.0
2013-07-26 09:40:00,85.44,85.77,85.27,85.42,128000.0,66.0512,66.3063,65.9198,66.0358,128000.0
2013-07-26 09:50:00,85.41,85.52,85.26,85.48,25100.0,66.028,66.1131,65.9121,66.0822,25100.0
2013-07-26 10:00:00,85.46,85.51,85.38,85.4,37000.0,66.0667,66.1053,66.0048,66.0203,37000.0
2013-07-26 10:10:00,85.35,85.35,85.22,85.25,25500.0,65.9817,65.9817,65.8812,65.9043,25500.0
2013-07-26 10:20:00,85.24,85.36,85.19,85.25,14300.0,65.8966,65.9894,65.858,65.9043,14300.0
2013-07-26 10:30:00,85.25,85.46,85.14,85.42,48700.0,65.9043,66.0667,65.8193,66.0358,48700.0
2013-07-26 10:40:00,85.42,85.49,85.18,85.18,19300.0,66.0358,66.0899,65.8502,65.8502,19300.0
2013-07-26 10:50:00,85.16,85.26,85.13,85.24,13600.0,65.8348,65.9121,65.8116,65.8966,13600.0
2013-07-26 11:00:00,85.22,85.24,85.1,85.21,16100.0,65.8812,65.8966,65.7884,65.8734,16100.0
2013-07-26 11:10:00,85.21,85.31,85.14,85.31,13200.0,65.8734,65.9507,65.8193,65.9507,13200.0
2013-07-26 11:20:00,85.31,85.44,85.31,85.4,33300.0,65.9507,66.0512,65.9507,66.0203,33300.0
2013-07-26 11:30:00,85.4,85.43,85.32,85.33,7800.0,66.0203,66.0435,65.9585,65.9662,7800.0
2013-07-26 11:40:00,85.34,85.37,85.28,85.36,15600.0,65.9739,65.9971,65.9275,65.9894,15600.0
2013-07-26 11:50:00,85.35,85.42,85.33,85.37,19100.0,65.9817,66.0358,65.9662,65.9971,19100.0
2013-07-26 12:00:00,85.37,85.49,85.32,85.48,22100.0,65.9971,66.0899,65.9585,66.0822,22100.0
2013-07-26 12:10:00,85.49,85.49,85.35,85.35,6200.0,66.0899,66.0899,65.9817,65.9817,6200.0
2013-07-26 12:20:00,85.36,85.4,85.33,85.34,5000.0,65.9894,66.0203,65.9662,65.9739,5000.0
2013-07-26 12:30:00,85.35,85.41,85.34,85.38,5700.0,65.9817,66.028,65.9739,66.0048,5700.0
2013-07-26 12:40:00,85.38,85.38,85.31,85.37,8200.0,66.0048,66.0048,65.9507,65.9971,8200.0
2013-07-26 12:50:00,85.37,85.42,85.33,85.37,6300.0,65.9971,66.0358,65.9662,65.9971,6300.0
2013-07-26 13:00:00,85.38,85.5,85.38,85.46,6400.0,66.0048,66.0976,66.0048,66.0667,6400.0
2013-07-26 13:10:00,85.49,85.5,85.36,85.41,11800.0,66.0899,66.0976,65.9894,66.028,11800.0
2013-07-26 13:20:00,85.42,85.68,85.39,85.68,43800.0,66.0358,66.2368,66.0126,66.2368,43800.0
2013-07-26 13:30:00,85.69,85.7,85.61,85.65,17700.0,66.2445,66.2522,66.1827,66.2136,17700.0
2013-07-26 13:40:00,85.65,85.65,85.53,85.59,24700.0,66.2136,66.2136,66.1208,66.1672,24700.0
2013-07-26 13:50:00,85.6,85.62,85.57,85.57,11700.0,66.1749,66.1904,66.1517,66.1517,11700.0
2013-07-26 14:00:00,85.56,85.66,85.56,85.63,13000.0,66.144,66.2213,66.144,66.1981,13000.0
2013-07-26 14:10:00,85.64,85.73,85.64,85.72,17700.0,66.2058,66.2754,66.2058,66.2677,17700.0
2013-07-26 14:20:00,85.72,85.73,85.64,85.7,23200.0,66.2677,66.2754,66.2058,66.2522,23200.0
2013-07-26 14:30:00,85.69,85.72,85.63,85.63,17000.0,66.2445,66.2677,66.1981,66.1981,17000.0
2013-07-26 14:40:00,85.63,85.7,85.63,85.65,12600.0,66.1981,66.2522,66.1981,66.2136,12600.0
2013-07-26 14:50:00,85.65,85.73,85.58,85.59,11800.0,66.2136,66.2754,66.1595,66.1672,11800.0
2013-07-26 15:00:00,85.59,85.73,85.59,85.68,20400.0,66.1672,66.2754,66.1672,66.2368,20400.0
2013-07-26 15:10:00,85.7,85.77,85.68,85.68,29200.0,66.2522,66.3063,66.2368,66.2368,29200.0
2013-07-26 15:20:00,85.68,85.76,85.62,85.66,17100.0,66.2368,66.2986,66.1904,66.2213,17100.0
2013-07-26 15:30:00,85.65,85.68,85.6,85.66,18300.0,66.2136,66.2368,66.1749,66.2213,18300.0
2013-07-26 15:40:00,85.65,85.74,85.64,85.7,29000.0,66.2136,66.2832,66.2058,66.2522,29000.0
2013-07-26 15:50:00,85.7,85.85,85.65,85.85,83600.0,66.2522,66.3682,66.2136,66.3682,83600.0
2013-07-29 09:30:00,84.05,84.82,83.99,84.82,217500.0,64.9767,65.5719,64.9303,65.5719,217500.0
2013-07-29 09:40:00,84.82,85.0,84.7,84.99,118400.0,65.5719,65.7111,65.4792,65.7033,118400.0
2013-07-29 09:50:00,84.97,85.09,84.76,85.09,106300.0,65.6879,65.7807,65.5255,65.7807,106300.0
2013-07-29 10:00:00,85.05,85.12,84.93,84.99,53900.0,65.7497,65.8038,65.657,65.7033,53900.0
2013-07-29 10:10:00,84.99,85.13,84.97,85.03,53800.0,65.7033,65.8116,65.6879,65.7343,53800.0
2013-07-29 10:20:00,85.02,85.23,84.99,85.23,68900.0,65.7265,65.8889,65.7033,65.8889,68900.0
2013-07-29 10:30:00,85.22,85.33,85.22,85.3,19500.0,65.8812,65.9662,65.8812,65.943,19500.0
2013-07-29 10:40:00,85.3,85.31,85.15,85.25,42500.0,65.943,65.9507,65.827,65.9043,42500.0
2013-07-29 10:50:00,85.24,85.24,85.08,85.17,25400.0,65.8966,65.8966,65.7729,65.8425,25400.0
2013-07-29 11:00:00,85.15,85.19,85.03,85.08,27000.0,65.827,65.858,65.7343,65.7729,27000.0
2013-07-29 11:10:00,85.11,85.11,84.99,85.05,26600.0,65.7961,65.7961,65.7033,65.7497,26600.0
2013-07-29 11:20:00,85.03,85.06,85.0,85.05,16100.0,65.7343,65.7575,65.7111,65.7497,16100.0
2013-07-29 11:30:00,85.03,85.06,84.92,85.01,27200.0,65.7343,65.7575,65.6492,65.7188,27200.0
2013-07-29 11:40:00,85.02,85.09,85.01,85.06,10300.0,65.7265,65.7807,65.7188,65.7575,10300.0
2013-07-29 11:50:00,85.06,85.07,85.0,85.01,28900.0,65.7575,65.7652,65.7111,65.7188,28900.0
2013-07-29 12:00:00,85.01,85.06,84.99,85.01,19900.0,65.7188,65.7575,65.7033,65.7188,19900.0
2013-07-29 12:10:00,85.02,85.04,84.99,85.02,36600.0,65.7265,65.742,65.7033,65.7265,36600.0
2013-07-29 12:20:00,85.02,85.1,85.02,85.08,25600.0,65.7265,65.7884,65.7265,65.7729,25600.0
2013-07-29 12:30:00,85.07,85.08,84.98,85.01,14000.0,65.7652,65.7729,65.6956,65.7188,14000.0
2013-07-29 12:40:00,85.01,85.04,84.92,85.02,48800.0,65.7188,65.742,65.6492,65.7265,48800.0
2013-07-29 12:50:00,85.03,85.05,84.97,85.02,25700.0,65.7343,65.7497,65.6879,65.7265,25700.0
2013-07-29 13:00:00,85.01,85.04,84.97,85.0,29400.0,65.7188,65.742,65.6879,65.7111,29400.0
2013-07-29 13:10:00,84.99,85.06,84.98,85.03,14300.0,65.7033,65.7575,65.6956,65.7343,14300.0
2013-07-29 13:20:00,85.03,85.04,84.89,84.91,25400.0,65.7343,65.742,65.626,65.6415,25400.0
2013-07-29 13:30:00,84.9,84.95,84.84,84.91,41700.0,65.6338,65.6724,65.5874,65.6415,41700.0
2013-07-29 13:40:00,84.91,84.98,84.84,84.95,63700.0,65.6415,65.6956,65.5874,65.6724,63700.0
2013-07-29 13:50:00,84.95,85.01,84.91,85.0,72400.0,65.6724,65.7188,65.6415,65.7111,72400.0
2013-07-29 14:00:00,85.01,85.11,84.95,85.04,49300.0,65.7188,65.7961,65.6724,65.742,49300.0
2013-07-29 14:10:00,85.02,85.11,85.01,85.09,35700.0,65.7265,65.7961,65.7188,65.7807,35700.0
2013-07-29 14:20:00,85.08,85.15,85.08,85.12,13500.0,65.7729,65.827,65.7729,65.8038,13500.0
2013-07-29 14:30:00,85.12,85.16,85.04,85.04,22100.0,65.8038,65.8348,65.742,65.742,22100.0
2013-07-29 14:40:00,85.05,85.1,84.99,85.03,22600.0,65.7497,65.7884,65.7033,65.7343,22600.0
2013-07-29 14:50:00,85.03,85.08,85.03,85.05,8200.0,65.7343,65.7729,65.7343,65.7497,8200.0
2013-07-29 15:00:00,85.06,85.07,85.02,85.06,18000.0,65.7575,65.7652,65.7265,65.7575,18000.0
2013-07-29 15:10:00,85.06,85.13,85.02,85.02,23700.0,65.7575,65.8116,65.7265,65.7265,23700.0
2013-07-29 15:20:00,85.02,85.07,84.98,85.05,50900.0,65.7265,65.7652,65.6956,65.7497,50900.0
2013-07-29 15:30:00,85.05,85.07,85.02,85.07,26300.0,65.7497,65.7652,65.7265,65.7652,26300.0
2013-07-29 15:40:00,85.08,85.08,85.03,85.04,87700.0,65.7729,65.7729,65.7343,65.742,87700.0
2013-07-29 15:50:00,85.04,85.04,84.96,85.04,138600.0,65.742,65.742,65.6802,65.742,138600.0
2013-07-30 09:30:00,85.17,85.5,85.0,85.33,100200.0,65.8425,66.0976,65.7111,65.9662,100200.0
2013-07-30 09:40:00,85.24,85.46,85.24,85.32,41000.0,65.8966,66.0667,65.8966,65.9585,41000.0
2013-07-30 09:50:00,85.33,85.46,85.23,85.41,61900.0,65.9662,66.0667,65.8889,66.028,61900.0
2013-07-30 10:00:00,85.39,85.66,85.39,85.63,100500.0,66.0126,66.2213,66.0126,66.1981,100500.0
2013-07-30 10:10:00,85.67,85.74,85.61,85.7,16600.0,66.229,66.2832,66.1827,66.2522,16600.0
2013-07-30 10:20:00,85.68,85.95,85.67,85.91,50400.0,66.2368,66.4455,66.229,66.4146,50400.0
2013-07-30 10:30:00,85.92,86.01,85.89,85.92,68300.0,66.4223,66.4919,66.3991,66.4223,68300.0
2013-07-30 10:40:00,85.91,85.98,85.88,85.91,26400.0,66.4146,66.4687,66.3914,66.4146,26400.0
2013-07-30 10:50:00,85.91,85.92,85.6,85.61,20200.0,66.4146,66.4223,66.1749,66.1827,20200.0
2013-07-30 11:00:00,85.61,85.7,85.48,85.7,26800.0,66.1827,66.2522,66.0822,66.2522,26800.0
2013-07-30 11:10:00,85.71,85.83,85.69,85.83,22900.0,66.26,66.3527,66.2445,66.3527,22900.0
2013-07-30 11:20:00,85.83,85.84,85.7,85.76,35800.0,66.3527,66.3605,66.2522,66.2986,35800.0
2013-07-30 11:30:00,85.72,85.81,85.67,85.67,15100.0,66.2677,66.3373,66.229,66.229,15100.0
2013-07-30 11:40:00,85.69,85.81,85.69,85.79,31400.0,66.2445,66.3373,66.2445,66.3218,31400.0
2013-07-30 11:50:00,85.77,85.78,85.67,85.67,16100.0,66.3063,66.3141,66.229,66.229,16100.0
2013-07-30 12:00:00,85.67,85.77,85.67,85.75,13600.0,66.229,66.3063,66.229,66.2909,13600.0
2013-07-30 12:10:00,85.72,85.72,85.54,85.56,12400.0,66.2677,66.2677,66.1285,66.144,12400.0
2013-07-30 12:20:00,85.54,85.67,85.54,85.59,17800.0,66.1285,66.229,66.1285,66.1672,17800.0
2013-07-30 12:30:00,85.58,85.67,85.58,85.62,15000.0,66.1595,66.229,66.1595,66.1904,15000.0
2013-07-30 12:40:00,85.61,85.73,85.61,85.67,20800.0,66.1827,66.2754,66.1827,66.229,20800.0
2013-07-30 12:50:00,85.67,85.79,85.66,85.74,26800.0,66.229,66.3218,66.2213,66.2832,26800.0
2013-07-30 13:00:00,85.75,85.77,85.62,85.63,13900.0,66.2909,66.3063,66.1904,66.1981,13900.0
2013-07-30 13:10:00,85.63,85.65,85.51,85.52,19600.0,66.1981,66.2136,66.1053,66.1131,19600.0
2013-07-30 13:20:00,85.52,85.54,85.4,85.41,11800.0,66.1131,66.1285,66.0203,66.028,11800.0
2013-07-30 13:30:00,85.39,85.44,85.31,85.44,18000.0,66.0126,66.0512,65.9507,66.0512,18000.0
2013-07-30 13:40:00,85.43,85.44,85.34,85.41,38300.0,66.0435,66.0512,65.9739,66.028,38300.0
2013-07-30 13:50:00,85.42,85.58,85.4,85.57,18600.0,66.0358,66.1595,66.0203,66.1517,18600.0
2013-07-30 14:00:00,85.57,85.65,85.55,85.62,30700.0,66.1517,66.2136,66.1363,66.1904,30700.0
2013-07-30 14:10:00,85.61,85.64,85.57,85.64,28100.0,66.1827,66.2058,66.1517,66.2058,28100.0
2013-07-30 14:20:00,85.63,85.71,85.59,85.69,64200.0,66.1981,66.26,66.1672,66.2445,64200.0
2013-07-30 14:30:00,85.7,85.92,85.7,85.92,47400.0,66.2522,66.4223,66.2522,66.4223,47400.0
2013-07-30 14:40:00,85.92,85.93,85.68,85.69,25400.0,66.4223,66.43,66.2368,66.2445,25400.0
2013-07-30 14:50:00,85.69,85.74,85.59,85.6,23800.0,66.2445,66.2832,66.1672,66.1749,23800.0
2013-07-30 15:00:00,85.61,85.79,85.59,85.78,34700.0,66.1827,66.3218,66.1672,66.3141,34700.0
2013-07-30 15:10:00,85.78,85.79,85.7,85.71,27200.0,66.3141,66.3218,66.2522,66.26,27200.0
2013-07-30 15:20:00,85.71,85.82,85.71,85.79,28200.0,66.26,66.345,66.26,66.3218,28200.0
2013-07-30 15:30:00,85.8,85.82,85.72,85.75,45800.0,66.3295,66.345,66.2677,66.2909,45800.0
2013-07-30 15:40:00,85.76,85.82,85.73,85.74,48800.0,66.2986,66.345,66.2754,66.2832,48800.0
2013-07-30 15:50:00,85.74,85.75,85.64,85.67,126600.0,66.2832,66.2909,66.2058,66.229,126600.0
2013-07-31 09:30:00,85.5,85.9,85.07,85.75,107600.0,66.0976,66.4068,65.7652,66.2909,107600.0
2013-07-31 09:40:00,85.76,86.0,85.54,86.0,32100.0,66.2986,66.4841,66.1285,66.4841,32100.0
2013-07-31 09:50:00,85.98,85.99,85.59,85.62,28200.0,66.4687,66.4764,66.1672,66.1904,28200.0
2013-07-31 10:00:00,85.64,85.66,85.53,85.64,34000.0,66.2058,66.2213,66.1208,66.2058,34000.0
2013-07-31 10:10:00,85.64,85.9,85.64,85.79,18500.0,66.2058,66.4068,66.2058,66.3218,18500.0
2013-07-31 10:20:00,85.78,86.01,85.77,85.95,31600.0,66.3141,66.4919,66.3063,66.4455,31600.0
2013-07-31 10:30:00,85.96,86.02,85.91,85.98,119200.0,66.4532,66.4996,66.4146,66.4687,119200.0
2013-07-31 10:40:00,85.96,86.02,85.96,85.97,25100.0,66.4532,66.4996,66.4532,66.461,25100.0
2013-07-31 10:50:00,85.98,85.98,85.88,85.89,41000.0,66.4687,66.4687,66.3914,66.3991,41000.0
2013-07-31 11:00:00,85.89,85.95,85.81,85.81,28400.0,66.3991,66.4455,66.3373,66.3373,28400.0
2013-07-31 11:10:00,85.81,85.85,85.59,85.67,44100.0,66.3373,66.3682,66.1672,66.229,44100.0
2013-07-31 11:20:00,85.66,85.77,85.63,85.64,12700.0,66.2213,66.3063,66.1981,66.2058,12700.0
2013-07-31 11:30:00,85.65,85.65,85.59,85.59,26800.0,66.2136,66.2136,66.1672,66.1672,26800.0
2013-07-31 11:40:00,85.6,85.72,85.6,85.68,524500.0,66.1749,66.2677,66.1749,66.2368,524500.0
2013-07-31 11:50:00,85.67,85.81,85.66,85.79,27400.0,66.229,66.3373,66.2213,66.3218,27400.0
2013-07-31 12:00:00,85.79,85.8,85.68,85.73,35500.0,66.3218,66.3295,66.2368,66.2754,35500.0
2013-07-31 12:10:00,85.71,85.72,85.69,85.72,26200.0,66.26,66.2677,66.2445,66.2677,26200.0
2013-07-31 12:20:00,85.72,85.76,85.69,85.73,35600.0,66.2677,66.2986,66.2445,66.2754,35600.0
2013-07-31 12:30:00,85.72,85.78,85.64,85.71,87300.0,66.2677,66.3141,66.2058,66.26,87300.0
2013-07-31 12:40:00,85.71,85.71,85.54,85.54,25300.0,66.26,66.26,66.1285,66.1285,25300.0
2013-07-31 12:50:00,85.52,85.52,85.46,85.5,12000.0,66.1131,66.1131,66.0667,66.0976,12000.0
2013-07-31 13:00:00,85.49,85.55,85.48,85.52,14200.0,66.0899,66.1363,66.0822,66.1131,14200.0
2013-07-31 13:10:00,85.51,85.59,85.49,85.59,27300.0,66.1053,66.1672,66.0899,66.1672,27300.0
2013-07-31 13:20:00,85.59,85.7,85.58,85.69,15700.0,66.1672,66.2522,66.1595,66.2445,15700.0
2013-07-31 13:30:00,85.68,85.76,85.68,85.72,9500.0,66.2368,66.2986,66.2368,66.2677,9500.0
2013-07-31 13:40:00,85.72,85.82,85.72,85.81,14400.0,66.2677,66.345,66.2677,66.3373,14400.0
2013-07-31 13:50:00,85.8,85.82,85.75,85.81,20700.0,66.3295,66.345,66.2909,66.3373,20700.0
2013-07-31 14:00:00,85.81,85.95,85.72,85.82,88000.0,66.3373,66.4455,66.2677,66.345,88000.0
2013-07-31 14:10:00,85.81,85.88,85.61,85.75,57700.0,66.3373,66.3914,66.1827,66.2909,57700.0
2013-07-31 14:20:00,85.75,85.88,85.72,85.8,19100.0,66.2909,66.3914,66.2677,66.3295,19100.0
2013-07-31 14:30:00,85.81,85.92,85.81,85.84,59500.0,66.3373,66.4223,66.3373,66.3605,59500.0
2013-07-31 14:40:00,85.84,86.09,85.84,86.06,108600.0,66.3605,66.5537,66.3605,66.5305,108600.0
2013-07-31 14:50:00,86.05,86.16,86.05,86.15,46200.0,66.5228,66.6078,66.5228,66.6001,46200.0
2013-07-31 15:00:00,86.16,86.17,85.88,85.91,42500.0,66.6078,66.6156,66.3914,66.4146,42500.0
2013-07-31 15:10:00,85.92,85.97,85.77,85.77,21200.0,66.4223,66.461,66.3063,66.3063,21200.0
2013-07-31 15:20:00,85.78,85.92,85.77,85.9,28100.0,66.3141,66.4223,66.3063,66.4068,28100.0
2013-07-31 15:30:00,85.89,85.9,85.66,85.69,45100.0,66.3991,66.4068,66.2213,66.2445,45100.0
2013-07-31 15:40:00,85.69,85.72,85.53,85.53,165800.0,66.2445,66.2677,66.1208,66.1208,165800.0
2013-07-31 15:50:00,85.54,85.64,85.31,85.37,260800.0,66.1285,66.2058,65.9507,65.9971,260800.0
2013-08-01 09:30:00,85.8,86.28,85.76,86.27,82600.0,66.3295,66.7006,66.2986,66.6929,82600.0
2013-08-01 09:40:00,86.25,86.37,86.15,86.22,18400.0,66.6774,66.7702,66.6001,66.6542,18400.0
2013-08-01 09:50:00,86.23,86.38,86.17,86.28,35300.0,66.662,66.7779,66.6156,66.7006,35300.0
2013-08-01 10:00:00,86.27,86.79,86.27,86.75,58200.0,66.6929,67.0949,66.6929,67.064,58200.0
2013-08-01 10:10:00,86.74,86.89,86.73,86.83,46500.0,67.0562,67.1722,67.0485,67.1258,46500.0
2013-08-01 10:20:00,86.85,86.89,86.8,86.84,47000.0,67.1413,67.1722,67.1026,67.1335,47000.0
2013-08-01 10:30:00,86.82,86.82,86.51,86.53,31500.0,67.1181,67.1181,66.8784,66.8939,31500.0
2013-08-01 10:40:00,86.56,86.59,86.45,86.56,41400.0,66.9171,66.9403,66.832,66.9171,41400.0
2013-08-01 10:50:00,86.56,86.63,86.49,86.6,19500.0,66.9171,66.9712,66.863,66.948,19500.0
2013-08-01 11:00:00,86.61,86.64,86.46,86.49,28500.0,66.9557,66.9789,66.8398,66.863,28500.0
2013-08-01 11:10:00,86.49,86.62,86.49,86.61,22100.0,66.863,66.9635,66.863,66.9557,22100.0
2013-08-01 11:20:00,86.6,86.67,86.6,86.64,20900.0,66.948,67.0021,66.948,66.9789,20900.0
2013-08-01 11:30:00,86.65,86.68,86.58,86.65,16900.0,66.9866,67.0098,66.9325,66.9866,16900.0
2013-08-01 11:40:00,86.65,86.77,86.63,86.77,23500.0,66.9866,67.0794,66.9712,67.0794,23500.0
2013-08-01 11:50:00,86.75,86.76,86.61,86.61,15600.0,67.064,67.0717,66.9557,66.9557,15600.0
2013-08-01 12:00:00,86.63,86.63,86.46,86.5,25000.0,66.9712,66.9712,66.8398,66.8707,25000.0
2013-08-01 12:10:00,86.51,86.59,86.5,86.57,12300.0,66.8784,66.9403,66.8707,66.9248,12300.0
2013-08-01 12:20:00,86.56,86.58,86.54,86.56,17900.0,66.9171,66.9325,66.9016,66.9171,17900.0
2013-08-01 12:30:00,86.56,86.58,86.54,86.56,21000.0,66.9171,66.9325,66.9016,66.9171,21000.0
2013-08-01 12:40:00,86.56,86.62,86.48,86.52,16400.0,66.9171,66.9635,66.8552,66.8861,16400.0
2013-08-01 12:50:00,86.52,86.64,86.48,86.64,13000.0,66.8861,66.9789,66.8552,66.9789,13000.0
2013-08-01 13:00:00,86.64,86.73,86.62,86.63,15800.0,66.9789,67.0485,66.9635,66.9712,15800.0
2013-08-01 13:10:00,86.65,86.77,86.65,86.76,10900.0,66.9866,67.0794,66.9866,67.0717,10900.0
2013-08-01 13:20:00,86.75,86.75,86.62,86.66,12600.0,67.064,67.064,66.9635,66.9944,12600.0
2013-08-01 13:30:00,86.67,86.67,86.66,86.67,6300.0,67.0021,67.0021,66.9944,67.0021,6300.0
2013-08-01 13:40:00,86.66,86.69,86.6,86.67,29600.0,66.9944,67.0176,66.948,67.0021,29600.0
2013-08-01 13:50:00,86.67,86.7,86.64,86.69,12900.0,67.0021,67.0253,66.9789,67.0176,12900.0
2013-08-01 14:00:00,86.67,86.84,86.65,86.83,26200.0,67.0021,67.1335,66.9866,67.1258,26200.0
2013-08-01 14:10:00,86.82,86.84,86.77,86.79,17600.0,67.1181,67.1335,67.0794,67.0949,17600.0
2013-08-01 14:20:00,86.77,86.86,86.77,86.85,88400.0,67.0794,67.149,67.0794,67.1413,88400.0
2013-08-01 14:30:00,86.85,86.91,86.85,86.91,21500.0,67.1413,67.1876,67.1413,67.1876,21500.0
2013-08-01 14:40:00,86.91,86.91,86.82,86.88,22700.0,67.1876,67.1876,67.1181,67.1645,22700.0
2013-08-01 14:50:00,86.88,86.95,86.87,86.91,37200.0,67.1645,67.2186,67.1567,67.1876,37200.0
2013-08-01 15:00:00,86.92,86.95,86.85,86.9,36200.0,67.1954,67.2186,67.1413,67.1799,36200.0
2013-08-01 15:10:00,86.91,86.92,86.87,86.9,35300.0,67.1876,67.1954,67.1567,67.1799,35300.0
2013-08-01 15:20:00,86.89,86.9,86.8,86.88,23900.0,67.1722,67.1799,67.1026,67.1645,23900.0
2013-08-01 15:30:00,86.87,86.97,86.86,86.95,53500.0,67.1567,67.234,67.149,67.2186,53500.0
2013-08-01 15:40:00,86.96,86.98,86.86,86.86,53100.0,67.2263,67.2418,67.149,67.149,53100.0
2013-08-01 15:50:00,86.87,86.94,86.81,86.81,206800.0,67.1567,67.2108,67.1103,67.1103,206800.0
2013-08-02 09:30:00,86.68,86.89,86.44,86.73,90000.0,67.0098,67.1722,66.8243,67.0485,90000.0
2013-08-02 09:40:00,86.67,86.89,86.5,86.76,71900.0,67.0021,67.1722,66.8707,67.0717,71900.0
2013-08-02 09:50:00,86.77,86.96,86.69,86.93,115300.0,67.0794,67.2263,67.0176,67.2031,115300.0
2013-08-02 10:00:00,86.93,87.12,86.88,87.11,109400.0,67.2031,67.35,67.1645,67.3423,109400.0
2013-08-02 10:10:00,87.12,87.35,87.02,87.35,35600.0,67.35,67.5278,67.2727,67.5278,35600.0
2013-08-02 10:20:00,87.37,87.37,87.13,87.16,38400.0,67.5433,67.5433,67.3577,67.3809,38400.0
2013-08-02 10:30:00,87.15,87.3,87.11,87.28,38900.0,67.3732,67.4891,67.3423,67.4737,38900.0
2013-08-02 10:40:00,87.29,87.46,87.23,87.45,82800.0,67.4814,67.6128,67.435,67.6051,82800.0
2013-08-02 10:50:00,87.46,87.54,87.32,87.35,31400.0,67.6128,67.6747,67.5046,67.5278,31400.0
2013-08-02 11:00:00,87.36,87.38,87.28,87.32,20400.0,67.5355,67.551,67.4737,67.5046,20400.0
2013-08-02 11:10:00,87.33,87.4,87.26,87.38,18200.0,67.5123,67.5664,67.4582,67.551,18200.0
2013-08-02 11:20:00,87.39,87.39,87.28,87.31,19400.0,67.5587,67.5587,67.4737,67.4969,19400.0
2013-08-02 11:30:00,87.33,87.4,87.31,87.39,22500.0,67.5123,67.5664,67.4969,67.5587,22500.0
2013-08-02 11:40:00,87.39,87.44,87.25,87.26,23700.0,67.5587,67.5974,67.4505,67.4582,23700.0
2013-08-02 11:50:00,87.26,87.29,87.22,87.26,19000.0,67.4582,67.4814,67.4273,67.4582,19000.0
2013-08-02 12:00:00,87.26,87.3,87.22,87.25,22000.0,67.4582,67.4891,67.4273,67.4505,22000.0
2013-08-02 12:10:00,87.26,87.26,87.18,87.19,20600.0,67.4582,67.4582,67.3964,67.4041,20600.0
2013-08-02 12:20:00,87.19,87.22,87.16,87.19,18200.0,67.4041,67.4273,67.3809,67.4041,18200.0
2013-08-02 12:30:00,87.18,87.21,87.13,87.21,22700.0,67.3964,67.4196,67.3577,67.4196,22700.0
2013-08-02 12:40:00,87.21,87.22,87.15,87.21,12900.0,67.4196,67.4273,67.3732,67.4196,12900.0
2013-08-02 12:50:00,87.22,87.22,87.06,87.08,13200.0,67.4273,67.4273,67.3036,67.3191,13200.0
2013-08-02 13:00:00,87.09,87.1,86.81,86.87,21700.0,67.3268,67.3345,67.1103,67.1567,21700.0
2013-08-02 13:10:00,86.87,86.95,86.86,86.88,19600.0,67.1567,67.2186,67.149,67.1645,19600.0
2013-08-02 13:20:00,86.89,86.91,86.85,86.9,24900.0,67.1722,67.1876,67.1413,67.1799,24900.0
2013-08-02 13:30:00,86.9,86.96,86.88,86.88,26500.0,67.1799,67.2263,67.1645,67.1645,26500.0
2013-08-02 13:40:00,86.89,87.03,86.87,87.03,25000.0,67.1722,67.2804,67.1567,67.2804,25000.0
2013-08-02 13:50:00,87.04,87.15,87.04,87.12,44300.0,67.2881,67.3732,67.2881,67.35,44300.0
2013-08-02 14:00:00,87.11,87.25,87.11,87.24,29700.0,67.3423,67.4505,67.3423,67.4428,29700.0
2013-08-02 14:10:00,87.25,87.29,87.2,87.24,27600.0,67.4505,67.4814,67.4118,67.4428,27600.0
2013-08-02 14:20:00,87.23,87.32,87.23,87.3,15100.0,67.435,67.5046,67.435,67.4891,15100.0
2013-08-02 14:30:00,87.31,87.4,87.28,87.38,24900.0,67.4969,67.5664,67.4737,67.551,24900.0
2013-08-02 14:40:00,87.36,87.43,87.35,87.43,19200.0,67.5355,67.5896,67.5278,67.5896,19200.0
2013-08-02 14:50:00,87.43,87.5,87.38,87.39,24800.0,67.5896,67.6438,67.551,67.5587,24800.0
2013-08-02 15:00:00,87.39,87.4,87.28,87.28,29400.0,67.5587,67.5664,67.4737,67.4737,29400.0
2013-08-02 15:10:00,87.27,87.36,87.26,87.27,23300.0,67.466,67.5355,67.4582,67.466,23300.0
2013-08-02 15:20:00,87.27,87.43,87.27,87.42,22900.0,67.466,67.5896,67.466,67.5819,22900.0
2013-08-02 15:30:00,87.43,87.44,87.36,87.43,32200.0,67.5896,67.5974,67.5355,67.5896,32200.0
2013-08-02 15:40:00,87.44,87.52,87.43,87.44,60600.0,67.5974,67.6592,67.5896,67.5974,60600.0
2013-08-02 15:50:00,87.45,87.48,87.37,87.48,157600.0,67.6051,67.6283,67.5433,67.6283,157600.0
2013-08-05 09:30:00,87.04,87.16,86.72,86.94,78500.0,67.2881,67.3809,67.0408,67.2108,78500.0
2013-08-05 09:40:00,86.87,87.06,86.55,86.65,57500.0,67.1567,67.3036,66.9093,66.9866,57500.0
2013-08-05 09:50:00,86.7,87.08,86.68,87.06,15900.0,67.0253,67.3191,67.0098,67.3036,15900.0
2013-08-05 10:00:00,87.05,87.05,86.87,86.97,19800.0,67.2959,67.2959,67.1567,67.234,19800.0
2013-08-05 10:10:00,86.97,87.07,86.95,87.04,29700.0,67.234,67.3113,67.2186,67.2881,29700.0
2013-08-05 10:20:00,87.04,87.24,87.01,87.24,34300.0,67.2881,67.4428,67.265,67.4428,34300.0
2013-08-05 10:30:00,87.25,87.39,87.24,87.38,19000.0,67.4505,67.5587,67.4428,67.551,19000.0
2013-08-05 10:40:00,87.38,87.61,87.36,87.46,52200.0,67.551,67.7288,67.5355,67.6128,52200.0
2013-08-05 10:50:00,87.46,87.54,87.41,87.48,21400.0,67.6128,67.6747,67.5742,67.6283,21400.0
2013-08-05 11:00:00,87.48,87.57,87.48,87.56,20500.0,67.6283,67.6979,67.6283,67.6901,20500.0
2013-08-05 11:10:00,87.57,87.6,87.49,87.5,12900.0,67.6979,67.7211,67.636,67.6438,12900.0
2013-08-05 11:20:00,87.51,87.56,87.43,87.54,30100.0,67.6515,67.6901,67.5896,67.6747,30100.0
2013-08-05 11:30:00,87.55,87.56,87.41,87.47,16300.0,67.6824,67.6901,67.5742,67.6206,16300.0
2013-08-05 11:40:00,87.46,87.49,87.36,87.4,26300.0,67.6128,67.636,67.5355,67.5664,26300.0
2013-08-05 11:50:00,87.4,87.47,87.32,87.42,32500.0,67.5664,67.6206,67.5046,67.5819,32500.0
2013-08-05 12:00:00,87.42,87.42,87.31,87.31,11100.0,67.5819,67.5819,67.4969,67.4969,11100.0
2013-08-05 12:10:00,87.31,87.39,87.3,87.37,47200.0,67.4969,67.5587,67.4891,67.5433,47200.0
2013-08-05 12:20:00,87.34,87.46,87.33,87.45,22500.0,67.5201,67.6128,67.5123,67.6051,22500.0
2013-08-05 12:30:00,87.45,87.49,87.43,87.45,17800.0,67.6051,67.636,67.5896,67.6051,17800.0
2013-08-05 12:40:00,87.44,87.46,87.42,87.45,9900.0,67.5974,67.6128,67.5819,67.6051,9900.0
2013-08-05 12:50:00,87.45,87.58,87.45,87.56,22100.0,67.6051,67.7056,67.6051,67.6901,22100.0
2013-08-05 13:00:00,87.57,87.57,87.43,87.43,39400.0,67.6979,67.6979,67.5896,67.5896,39400.0
2013-08-05 13:10:00,87.45,87.45,87.36,87.42,27200.0,67.6051,67.6051,67.5355,67.5819,27200.0
2013-08-05 13:20:00,87.41,87.55,87.41,87.5,28300.0,67.5742,67.6824,67.5742,67.6438,28300.0
2013-08-05 13:30:00,87.5,87.55,87.44,87.51,33100.0,67.6438,67.6824,67.5974,67.6515,33100.0
2013-08-05 13:40:00,87.51,87.53,87.5,87.53,41100.0,67.6515,67.6669,67.6438,67.6669,41100.0
2013-08-05 13:50:00,87.53,87.73,87.52,87.65,89500.0,67.6669,67.8216,67.6592,67.7597,89500.0
2013-08-05 14:00:00,87.66,87.68,87.62,87.63,22100.0,67.7674,67.7829,67.7365,67.7443,22100.0
2013-08-05 14:10:00,87.63,87.69,87.62,87.64,28700.0,67.7443,67.7906,67.7365,67.752,28700.0
2013-08-05 14:20:00,87.65,87.68,87.61,87.63,43600.0,67.7597,67.7829,67.7288,67.7443,43600.0
2013-08-05 14:30:00,87.64,87.69,87.58,87.64,30900.0,67.752,67.7906,67.7056,67.752,30900.0
2013-08-05 14:40:00,87.64,87.67,87.55,87.63,53400.0,67.752,67.7752,67.6824,67.7443,53400.0
2013-08-05 14:50:00,87.63,87.66,87.59,87.62,13300.0,67.7443,67.7674,67.7133,67.7365,13300.0
2013-08-05 15:00:00,87.62,87.63,87.51,87.52,51300.0,67.7365,67.7443,67.6515,67.6592,51300.0
2013-08-05 15:10:00,87.52,87.62,87.52,87.6,19200.0,67.6592,67.7365,67.6592,67.7211,19200.0
2013-08-05 15:20:00,87.59,87.7,87.59,87.7,16400.0,67.7133,67.7984,67.7133,67.7984,16400.0
2013-08-05 15:30:00,87.69,87.75,87.66,87.74,43300.0,67.7906,67.837,67.7674,67.8293,43300.0
2013-08-05 15:40:00,87.74,87.82,87.72,87.72,62000.0,67.8293,67.8911,67.8138,67.8138,62000.0
2013-08-05 15:50:00,87.72,87.75,87.63,87.72,103900.0,67.8138,67.837,67.7443,67.8138,103900.0
2013-08-06 09:30:00,87.37,87.73,87.28,87.66,67700.0,67.5433,67.8216,67.4737,67.7674,67700.0
2013-08-06 09:40:00,87.66,87.79,87.57,87.74,32700.0,67.7674,67.8679,67.6979,67.8293,32700.0
2013-08-06 09:50:00,87.72,87.81,87.55,87.79,23200.0,67.8138,67.8834,67.6824,67.8679,23200.0
2013-08-06 10:00:00,87.78,87.84,87.73,87.81,20200.0,67.8602,67.9066,67.8216,67.8834,20200.0
2013-08-06 10:10:00,87.83,87.84,87.74,87.83,42200.0,67.8989,67.9066,67.8293,67.8989,42200.0
2013-08-06 10:20:00,87.83,87.85,87.7,87.7,14600.0,67.8989,67.9143,67.7984,67.7984,14600.0
2013-08-06 10:30:00,87.7,87.72,87.53,87.64,63300.0,67.7984,67.8138,67.6669,67.752,63300.0
2013-08-06 10:40:00,87.64,87.64,87.42,87.48,81300.0,67.752,67.752,67.5819,67.6283,81300.0
2013-08-06 10:50:00,87.47,87.52,87.37,87.42,14000.0,67.6206,67.6592,67.5433,67.5819,14000.0
2013-08-06 11:00:00,87.4,87.45,87.32,87.37,28300.0,67.5664,67.6051,67.5046,67.5433,28300.0
2013-08-06 11:10:00,87.36,87.4,87.35,87.4,12600.0,67.5355,67.5664,67.5278,67.5664,12600.0
2013-08-06 11:20:00,87.39,87.39,87.32,87.34,20700.0,67.5587,67.5587,67.5046,67.5201,20700.0
2013-08-06 11:30:00,87.35,87.36,87.34,87.35,24800.0,67.5278,67.5355,67.5201,67.5278,24800.0
2013-08-06 11:40:00,87.36,87.4,87.33,87.35,29200.0,67.5355,67.5664,67.5123,67.5278,29200.0
2013-08-06 11:50:00,87.35,87.42,87.34,87.4,24000.0,67.5278,67.5819,67.5201,67.5664,24000.0
2013-08-06 12:00:00,87.39,87.4,87.36,87.39,9900.0,67.5587,67.5664,67.5355,67.5587,9900.0
2013-08-06 12:10:00,87.39,87.4,87.3,87.32,13100.0,67.5587,67.5664,67.4891,67.5046,13100.0
2013-08-06 12:20:00,87.32,87.32,87.25,87.29,34200.0,67.5046,67.5046,67.4505,67.4814,34200.0
2013-08-06 12:30:00,87.29,87.3,87.23,87.27,16700.0,67.4814,67.4891,67.435,67.466,16700.0
2013-08-06 12:40:00,87.28,87.3,87.28,87.3,15400.0,67.4737,67.4891,67.4737,67.4891,15400.0
2013-08-06 12:50:00,87.3,87.31,87.29,87.3,16700.0,67.4891,67.4969,67.4814,67.4891,16700.0
2013-08-06 13:00:00,87.3,87.34,87.29,87.33,8200.0,67.4891,67.5201,67.4814,67.5123,8200.0
2013-08-06 13:10:00,87.34,87.34,87.28,87.32,37500.0,67.5201,67.5201,67.4737,67.5046,37500.0
2013-08-06 13:20:00,87.32,87.39,87.32,87.37,5300.0,67.5046,67.5587,67.5046,67.5433,5300.0
2013-08-06 13:30:00,87.4,87.43,87.3,87.3,17500.0,67.5664,67.5896,67.4891,67.4891,17500.0
2013-08-06 13:40:00,87.31,87.4,87.31,87.31,15600.0,67.4969,67.5664,67.4969,67.4969,15600.0
2013-08-06 13:50:00,87.31,87.37,87.3,87.37,13700.0,67.4969,67.5433,67.4891,67.5433,13700.0
2013-08-06 14:00:00,87.36,87.45,87.32,87.42,13300.0,67.5355,67.6051,67.5046,67.5819,13300.0
2013-08-06 14:10:00,87.42,87.44,87.35,87.36,47900.0,67.5819,67.5974,67.5278,67.5355,47900.0
2013-08-06 14:20:00,87.35,87.42,87.35,87.41,17400.0,67.5278,67.5819,67.5278,67.5742,17400.0
2013-08-06 14:30:00,87.42,87.44,87.33,87.36,23200.0,67.5819,67.5974,67.5123,67.5355,23200.0
2013-08-06 14:40:00,87.37,87.37,87.27,87.3,25200.0,67.5433,67.5433,67.466,67.4891,25200.0
2013-08-06 14:50:00,87.3,87.33,87.29,87.33,26400.0,67.4891,67.5123,67.4814,67.5123,26400.0
2013-08-06 15:00:00,87.34,87.41,87.33,87.33,24000.0,67.5201,67.5742,67.5123,67.5123,24000.0
2013-08-06 15:10:00,87.33,87.38,87.33,87.36,25900.0,67.5123,67.551,67.5123,67.5355,25900.0
2013-08-06 15:20:00,87.37,87.39,87.33,87.35,39300.0,67.5433,67.5587,67.5123,67.5278,39300.0
2013-08-06 15:30:00,87.35,87.38,87.32,87.36,125000.0,67.5278,67.551,67.5046,67.5355,125000.0
2013-08-06 15:40:00,87.36,87.4,87.26,87.31,91600.0,67.5355,67.5664,67.4582,67.4969,91600.0
2013-08-06 15:50:00,87.3,87.36,87.28,87.35,171900.0,67.4891,67.5355,67.4737,67.5278,171900.0
2013-08-07 09:30:00,87.3,87.54,87.0,87.45,55900.0,67.4891,67.6747,67.2572,67.6051,55900.0
2013-08-07 09:40:00,87.47,87.5,87.26,87.47,37900.0,67.6206,67.6438,67.4582,67.6206,37900.0
2013-08-07 09:50:00,87.46,87.48,87.12,87.14,28000.0,67.6128,67.6283,67.35,67.3655,28000.0
2013-08-07 10:00:00,87.11,87.18,87.03,87.06,30400.0,67.3423,67.3964,67.2804,67.3036,30400.0
2013-08-07 10:10:00,87.05,87.1,86.9,87.05,120800.0,67.2959,67.3345,67.1799,67.2959,120800.0
2013-08-07 10:20:00,87.06,87.13,86.99,87.03,57100.0,67.3036,67.3577,67.2495,67.2804,57100.0
2013-08-07 10:30:00,87.01,87.06,86.93,87.0,28200.0,67.265,67.3036,67.2031,67.2572,28200.0
2013-08-07 10:40:00,86.99,87.09,86.87,87.06,27800.0,67.2495,67.3268,67.1567,67.3036,27800.0
2013-08-07 10:50:00,87.07,87.15,87.03,87.03,31700.0,67.3113,67.3732,67.2804,67.2804,31700.0
2013-08-07 11:00:00,87.03,87.09,86.94,86.94,29100.0,67.2804,67.3268,67.2108,67.2108,29100.0
2013-08-07 11:10:00,86.94,87.05,86.94,87.0,93600.0,67.2108,67.2959,67.2108,67.2572,93600.0
2013-08-07 11:20:00,87.0,87.05,86.99,87.02,24100.0,67.2572,67.2959,67.2495,67.2727,24100.0
2013-08-07 11:30:00,87.02,87.05,86.99,87.01,50800.0,67.2727,67.2959,67.2495,67.265,50800.0
2013-08-07 11:40:00,87.01,87.02,86.81,86.88,50900.0,67.265,67.2727,67.1103,67.1645,50900.0
2013-08-07 11:50:00,86.89,86.98,86.88,86.95,47800.0,67.1722,67.2418,67.1645,67.2186,47800.0
2013-08-07 12:00:00,86.94,86.98,86.93,86.95,37900.0,67.2108,67.2418,67.2031,67.2186,37900.0
2013-08-07 12:10:00,86.95,87.0,86.9,86.96,34200.0,67.2186,67.2572,67.1799,67.2263,34200.0
2013-08-07 12:20:00,86.96,86.99,86.92,86.94,36500.0,67.2263,67.2495,67.1954,67.2108,36500.0
2013-08-07 12:30:00,86.94,86.97,86.9,86.95,30400.0,67.2108,67.234,67.1799,67.2186,30400.0
2013-08-07 12:40:00,86.95,87.0,86.94,87.0,33200.0,67.2186,67.2572,67.2108,67.2572,33200.0
2013-08-07 12:50:00,86.99,87.0,86.95,86.97,30300.0,67.2495,67.2572,67.2186,67.234,30300.0
2013-08-07 13:00:00,86.99,87.02,86.97,86.98,37600.0,67.2495,67.2727,67.234,67.2418,37600.0
2013-08-07 13:10:00,86.98,87.08,86.98,86.98,48400.0,67.2418,67.3191,67.2418,67.2418,48400.0
2013-08-07 13:20:00,86.99,86.99,86.91,86.95,37600.0,67.2495,67.2495,67.1876,67.2186,37600.0
2013-08-07 13:30:00,86.96,86.98,86.92,86.95,73300.0,67.2263,67.2418,67.1954,67.2186,73300.0
2013-08-07 13:40:00,86.94,86.96,86.88,86.88,29600.0,67.2108,67.2263,67.1645,67.1645,29600.0
2013-08-07 13:50:00,86.9,86.93,86.87,86.9,56700.0,67.1799,67.2031,67.1567,67.1799,56700.0
2013-08-07 14:00:00,86.9,86.96,86.85,86.95,65500.0,67.1799,67.2263,67.1413,67.2186,65500.0
2013-08-07 14:10:00,86.95,87.0,86.9,86.92,44000.0,67.2186,67.2572,67.1799,67.1954,44000.0
2013-08-07 14:20:00,86.92,86.95,86.85,86.95,36100.0,67.1954,67.2186,67.1413,67.2186,36100.0
2013-08-07 14:30:00,86.95,86.95,86.87,86.95,50400.0,67.2186,67.2186,67.1567,67.2186,50400.0
2013-08-07 14:40:00,86.95,86.95,86.87,86.87,41000.0,67.2186,67.2186,67.1567,67.1567,41000.0
2013-08-07 14:50:00,86.88,86.9,86.79,86.89,65500.0,67.1645,67.1799,67.0949,67.1722,65500.0
2013-08-07 15:00:00,86.89,86.92,86.84,86.84,79000.0,67.1722,67.1954,67.1335,67.1335,79000.0
2013-08-07 15:10:00,86.85,86.97,86.84,86.97,85900.0,67.1413,67.234,67.1335,67.234,85900.0
2013-08-07 15:20:00,86.97,87.02,86.95,86.99,53100.0,67.234,67.2727,67.2186,67.2495,53100.0
2013-08-07 15:30:00,86.98,86.99,86.94,86.95,61600.0,67.2418,67.2495,67.2108,67.2186,61600.0
2013-08-07 15:40:00,86.96,87.09,86.95,87.07,80000.0,67.2263,67.3268,67.2186,67.3113,80000.0
2013-08-07 15:50:00,87.07,87.07,86.95,87.02,135500.0,67.3113,67.3113,67.2186,67.2727,135500.0
2013-08-08 09:30:00,87.38,87.8,87.26,87.69,49200.0,67.551,67.8757,67.4582,67.7906,49200.0
2013-08-08 09:40:00,87.71,87.79,87.42,87.43,26500.0,67.8061,67.8679,67.5819,67.5896,26500.0
2013-08-08 09:50:00,87.46,87.47,87.23,87.38,18500.0,67.6128,67.6206,67.435,67.551,18500.0
2013-08-08 10:00:00,87.37,87.54,87.32,87.4,28700.0,67.5433,67.6747,67.5046,67.5664,28700.0
2013-08-08 10:10:00,87.41,87.41,87.17,87.29,25700.0,67.5742,67.5742,67.3886,67.4814,25700.0
2013-08-08 10:20:00,87.29,87.41,87.28,87.3,30700.0,67.4814,67.5742,67.4737,67.4891,30700.0
2013-08-08 10:30:00,87.3,87.3,87.11,87.2,18300.0,67.4891,67.4891,67.3423,67.4118,18300.0
2013-08-08 10:40:00,87.21,87.21,86.87,87.0,51200.0,67.4196,67.4196,67.1567,67.2572,51200.0
2013-08-08 10:50:00,87.0,87.0,86.86,86.93,17100.0,67.2572,67.2572,67.149,67.2031,17100.0
2013-08-08 11:00:00,86.94,86.99,86.89,86.96,21900.0,67.2108,67.2495,67.1722,67.2263,21900.0
2013-08-08 11:10:00,86.96,87.11,86.94,87.02,15200.0,67.2263,67.3423,67.2108,67.2727,15200.0
2013-08-08 11:20:00,87.01,87.08,86.9,86.95,18900.0,67.265,67.3191,67.1799,67.2186,18900.0
2013-08-08 11:30:00,86.98,87.03,86.96,86.97,22100.0,67.2418,67.2804,67.2263,67.234,22100.0
2013-08-08 11:40:00,86.98,87.09,86.91,87.09,18400.0,67.2418,67.3268,67.1876,67.3268,18400.0
2013-08-08 11:50:00,87.09,87.17,87.06,87.07,18700.0,67.3268,67.3886,67.3036,67.3113,18700.0
2013-08-08 12:00:00,87.09,87.24,87.08,87.2,14100.0,67.3268,67.4428,67.3191,67.4118,14100.0
2013-08-08 12:10:00,87.17,87.36,87.17,87.24,27700.0,67.3886,67.5355,67.3886,67.4428,27700.0
2013-08-08 12:20:00,87.24,87.27,87.15,87.24,17200.0,67.4428,67.466,67.3732,67.4428,17200.0
2013-08-08 12:30:00,87.25,87.33,87.2,87.29,17300.0,67.4505,67.5123,67.4118,67.4814,17300.0
2013-08-08 12:40:00,87.29,87.39,87.29,87.34,11200.0,67.4814,67.5587,67.4814,67.5201,11200.0
2013-08-08 12:50:00,87.35,87.4,87.31,87.39,11300.0,67.5278,67.5664,67.4969,67.5587,11300.0
2013-08-08 13:00:00,87.4,87.47,87.4,87.45,14600.0,67.5664,67.6206,67.5664,67.6051,14600.0
2013-08-08 13:10:00,87.45,87.45,87.26,87.26,17900.0,67.6051,67.6051,67.4582,67.4582,17900.0
2013-08-08 13:20:00,87.26,87.39,87.26,87.36,12100.0,67.4582,67.5587,67.4582,67.5355,12100.0
2013-08-08 13:30:00,87.36,87.36,87.15,87.17,24900.0,67.5355,67.5355,67.3732,67.3886,24900.0
2013-08-08 13:40:00,87.17,87.21,87.14,87.19,11800.0,67.3886,67.4196,67.3655,67.4041,11800.0
2013-08-08 13:50:00,87.18,87.24,87.16,87.19,13100.0,67.3964,67.4428,67.3809,67.4041,13100.0
2013-08-08 14:00:00,87.21,87.28,87.18,87.25,15000.0,67.4196,67.4737,67.3964,67.4505,15000.0
2013-08-08 14:10:00,87.25,87.29,87.24,87.26,13600.0,67.4505,67.4814,67.4428,67.4582,13600.0
2013-08-08 14:20:00,87.25,87.32,87.24,87.31,23900.0,67.4505,67.5046,67.4428,67.4969,23900.0
2013-08-08 14:30:00,87.31,87.34,87.2,87.23,25400.0,67.4969,67.5201,67.4118,67.435,25400.0
2013-08-08 14:40:00,87.25,87.26,87.2,87.21,19300.0,67.4505,67.4582,67.4118,67.4196,19300.0
2013-08-08 14:50:00,87.21,87.22,87.1,87.11,14800.0,67.4196,67.4273,67.3345,67.3423,14800.0
2013-08-08 15:00:00,87.13,87.19,87.12,87.13,23600.0,67.3577,67.4041,67.35,67.3577,23600.0
2013-08-08 15:10:00,87.12,87.12,87.02,87.02,35000.0,67.35,67.35,67.2727,67.2727,35000.0
2013-08-08 15:20:00,87.01,87.08,86.95,87.08,25600.0,67.265,67.3191,67.2186,67.3191,25600.0
2013-08-08 15:30:00,87.09,87.11,87.06,87.06,26600.0,67.3268,67.3423,67.3036,67.3036,26600.0
2013-08-08 15:40:00,87.06,87.11,87.04,87.04,51900.0,67.3036,67.3423,67.2881,67.2881,51900.0
2013-08-08 15:50:00,87.05,87.07,86.99,87.01,78400.0,67.2959,67.3113,67.2495,67.265,78400.0
2013-08-09 09:30:00,87.03,87.25,86.94,87.14,58000.0,67.2804,67.4505,67.2108,67.3655,58000.0
2013-08-09 09:40:00,87.17,87.28,87.09,87.19,18400.0,67.3886,67.4737,67.3268,67.4041,18400.0
2013-08-09 09:50:00,87.16,87.16,87.0,87.06,13000.0,67.3809,67.3809,67.2572,67.3036,13000.0
2013-08-09 10:00:00,87.07,87.07,86.56,86.63,19400.0,67.3113,67.3113,66.9171,66.9712,19400.0
2013-08-09 10:10:00,86.67,86.75,86.61,86.66,11100.0,67.0021,67.064,66.9557,66.9944,11100.0
2013-08-09 10:20:00,86.64,86.66,86.49,86.57,15900.0,66.9789,66.9944,66.863,66.9248,15900.0
2013-08-09 10:30:00,86.57,86.58,86.49,86.52,23800.0,66.9248,66.9325,66.863,66.8861,23800.0
2013-08-09 10:40:00,86.54,86.57,86.46,86.51,46100.0,66.9016,66.9248,66.8398,66.8784,46100.0
2013-08-09 10:50:00,86.52,86.57,86.48,86.55,63100.0,66.8861,66.9248,66.8552,66.9093,63100.0
2013-08-09 11:00:00,86.56,86.65,86.5,86.65,36400.0,66.9171,66.9866,66.8707,66.9866,36400.0
2013-08-09 11:10:00,86.67,86.8,86.64,86.64,16100.0,67.0021,67.1026,66.9789,66.9789,16100.0
2013-08-09 11:20:00,86.64,86.69,86.54,86.62,36700.0,66.9789,67.0176,66.9016,66.9635,36700.0
2013-08-09 11:30:00,86.61,86.73,86.61,86.64,21900.0,66.9557,67.0485,66.9557,66.9789,21900.0
2013-08-09 11:40:00,86.64,86.83,86.64,86.81,11500.0,66.9789,67.1258,66.9789,67.1103,11500.0
2013-08-09 11:50:00,86.81,86.82,86.71,86.74,12600.0,67.1103,67.1181,67.033,67.0562,12600.0
2013-08-09 12:00:00,86.73,86.76,86.66,86.72,8900.0,67.0485,67.0717,66.9944,67.0408,8900.0
2013-08-09 12:10:00,86.72,86.87,86.72,86.85,15000.0,67.0408,67.1567,67.0408,67.1413,15000.0
2013-08-09 12:20:00,86.84,86.95,86.84,86.9,27600.0,67.1335,67.2186,67.1335,67.1799,27600.0
2013-08-09 12:30:00,86.9,86.92,86.88,86.9,30300.0,67.1799,67.1954,67.1645,67.1799,30300.0
2013-08-09 12:40:00,86.9,86.94,86.81,86.91,69200.0,67.1799,67.2108,67.1103,67.1876,69200.0
2013-08-09 12:50:00,86.91,86.94,86.88,86.93,47800.0,67.1876,67.2108,67.1645,67.2031,47800.0
2013-08-09 13:00:00,86.92,86.93,86.88,86.91,71200.0,67.1954,67.2031,67.1645,67.1876,71200.0
2013-08-09 13:10:00,86.91,86.93,86.9,86.91,54400.0,67.1876,67.2031,67.1799,67.1876,54400.0
2013-08-09 13:20:00,86.92,86.93,86.84,86.91,66300.0,67.1954,67.2031,67.1335,67.1876,66300.0
2013-08-09 13:30:00,86.9,86.95,86.9,86.94,50500.0,67.1799,67.2186,67.1799,67.2108,50500.0
2013-08-09 13:40:00,86.93,86.95,86.91,86.94,46000.0,67.2031,67.2186,67.1876,67.2108,46000.0
2013-08-09 13:50:00,86.94,86.95,86.92,86.94,38100.0,67.2108,67.2186,67.1954,67.2108,38100.0
2013-08-09 14:00:00,86.93,86.95,86.87,86.91,33400.0,67.2031,67.2186,67.1567,67.1876,33400.0
2013-08-09 14:10:00,86.92,87.08,86.92,86.95,37900.0,67.1954,67.3191,67.1954,67.2186,37900.0
2013-08-09 14:20:00,86.95,87.04,86.95,87.04,10700.0,67.2186,67.2881,67.2186,67.2881,10700.0
2013-08-09 14:30:00,87.07,87.12,86.94,86.94,11900.0,67.3113,67.35,67.2108,67.2108,11900.0
2013-08-09 14:40:00,86.94,87.06,86.94,87.06,16000.0,67.2108,67.3036,67.2108,67.3036,16000.0
2013-08-09 14:50:00,87.07,87.07,86.99,87.03,22200.0,67.3113,67.3113,67.2495,67.2804,22200.0
2013-08-09 15:00:00,87.05,87.06,87.0,87.01,13900.0,67.2959,67.3036,67.2572,67.265,13900.0
2013-08-09 15:10:00,87.0,87.03,86.95,87.0,7700.0,67.2572,67.2804,67.2186,67.2572,7700.0
2013-08-09 15:20:00,87.0,87.03,86.93,86.93,32600.0,67.2572,67.2804,67.2031,67.2031,32600.0
2013-08-09 15:30:00,86.94,86.97,86.89,86.96,14400.0,67.2108,67.234,67.1722,67.2263,14400.0
2013-08-09 15:40:00,86.96,86.99,86.85,86.88,33600.0,67.2263,67.2495,67.1413,67.1645,33600.0
2013-08-09 15:50:00,86.88,86.95,86.8,86.88,66800.0,67.1645,67.2186,67.1026,67.1645,66800.0
2013-08-12 09:30:00,86.63,86.71,86.15,86.18,117300.0,66.9712,67.033,66.6001,66.6233,117300.0
2013-08-12 09:40:00,86.18,86.3,85.94,86.05,44300.0,66.6233,66.7161,66.4378,66.5228,44300.0
2013-08-12 09:50:00,86.05,86.15,85.95,85.97,34300.0,66.5228,66.6001,66.4455,66.461,34300.0
2013-08-12 10:00:00,85.99,86.17,85.98,86.09,34400.0,66.4764,66.6156,66.4687,66.5537,34400.0
2013-08-12 10:10:00,86.13,86.26,86.11,86.16,24400.0,66.5846,66.6851,66.5692,66.6078,24400.0
2013-08-12 10:20:00,86.16,86.19,86.07,86.15,18300.0,66.6078,66.631,66.5383,66.6001,18300.0
2013-08-12 10:30:00,86.14,86.29,86.09,86.29,42400.0,66.5924,66.7083,66.5537,66.7083,42400.0
2013-08-12 10:40:00,86.29,86.42,86.28,86.32,19500.0,66.7083,66.8088,66.7006,66.7315,19500.0
2013-08-12 10:50:00,86.33,86.36,86.28,86.34,16300.0,66.7393,66.7625,66.7006,66.747,16300.0
2013-08-12 11:00:00,86.33,86.36,86.24,86.25,8800.0,66.7393,66.7625,66.6697,66.6774,8800.0
2013-08-12 11:10:00,86.25,86.28,86.18,86.28,18600.0,66.6774,66.7006,66.6233,66.7006,18600.0
2013-08-12 11:20:00,86.25,86.32,86.23,86.26,11300.0,66.6774,66.7315,66.662,66.6851,11300.0
2013-08-12 11:30:00,86.28,86.33,86.23,86.26,22000.0,66.7006,66.7393,66.662,66.6851,22000.0
2013-08-12 11:40:00,86.26,86.37,86.24,86.24,13100.0,66.6851,66.7702,66.6697,66.6697,13100.0
2013-08-12 11:50:00,86.24,86.26,86.2,86.22,11200.0,66.6697,66.6851,66.6388,66.6542,11200.0
2013-08-12 12:00:00,86.26,86.26,86.2,86.2,13400.0,66.6851,66.6851,66.6388,66.6388,13400.0
2013-08-12 12:10:00,86.19,86.29,86.12,86.29,19200.0,66.631,66.7083,66.5769,66.7083,19200.0
2013-08-12 12:20:00,86.28,86.3,86.14,86.15,10300.0,66.7006,66.7161,66.5924,66.6001,10300.0
2013-08-12 12:30:00,86.14,86.14,86.04,86.11,23600.0,66.5924,66.5924,66.5151,66.5692,23600.0
2013-08-12 12:40:00,86.1,86.14,85.99,86.12,23700.0,66.5615,66.5924,66.4764,66.5769,23700.0
2013-08-12 12:50:00,86.11,86.14,86.03,86.12,18300.0,66.5692,66.5924,66.5073,66.5769,18300.0
2013-08-12 13:00:00,86.15,86.17,85.95,85.95,18400.0,66.6001,66.6156,66.4455,66.4455,18400.0
2013-08-12 13:10:00,85.95,85.98,85.88,85.98,13600.0,66.4455,66.4687,66.3914,66.4687,13600.0
2013-08-12 13:20:00,86.01,86.03,85.95,85.97,15100.0,66.4919,66.5073,66.4455,66.461,15100.0
2013-08-12 13:30:00,85.97,86.03,85.95,85.97,12800.0,66.461,66.5073,66.4455,66.461,12800.0
2013-08-12 13:40:00,85.97,86.0,85.91,85.91,9400.0,66.461,66.4841,66.4146,66.4146,9400.0
2013-08-12 13:50:00,85.9,85.93,85.89,85.9,13500.0,66.4068,66.43,66.3991,66.4068,13500.0
2013-08-12 14:00:00,85.91,85.98,85.87,85.97,16200.0,66.4146,66.4687,66.3837,66.461,16200.0
2013-08-12 14:10:00,85.97,86.02,85.93,85.95,18900.0,66.461,66.4996,66.43,66.4455,18900.0
2013-08-12 14:20:00,85.95,86.03,85.9,85.92,41700.0,66.4455,66.5073,66.4068,66.4223,41700.0
2013-08-12 14:30:00,85.94,86.0,85.91,86.0,9900.0,66.4378,66.4841,66.4146,66.4841,9900.0
2013-08-12 14:40:00,86.01,86.03,85.94,86.01,11900.0,66.4919,66.5073,66.4378,66.4919,11900.0
2013-08-12 14:50:00,86.03,86.03,85.92,85.97,16300.0,66.5073,66.5073,66.4223,66.461,16300.0
2013-08-12 15:00:00,85.98,86.0,85.88,85.91,13100.0,66.4687,66.4841,66.3914,66.4146,13100.0
2013-08-12 15:10:00,85.92,86.02,85.92,86.0,14900.0,66.4223,66.4996,66.4223,66.4841,14900.0
2013-08-12 15:20:00,86.0,86.04,85.93,85.93,28100.0,66.4841,66.5151,66.43,66.43,28100.0
2013-08-12 15:30:00,85.93,85.98,85.87,85.9,30500.0,66.43,66.4687,66.3837,66.4068,30500.0
2013-08-12 15:40:00,85.91,85.93,85.83,85.84,61100.0,66.4146,66.43,66.3527,66.3605,61100.0
2013-08-12 15:50:00,85.84,85.89,85.74,85.78,195800.0,66.3605,66.3991,66.2832,66.3141,195800.0
2013-08-13 09:30:00,85.81,86.0,85.63,85.76,69300.0,66.3373,66.4841,66.1981,66.2986,69300.0
2013-08-13 09:40:00,85.76,85.83,85.53,85.76,36900.0,66.2986,66.3527,66.1208,66.2986,36900.0
2013-08-13 09:50:00,85.78,85.78,85.53,85.58,41000.0,66.3141,66.3141,66.1208,66.1595,41000.0
2013-08-13 10:00:00,85.6,85.67,85.39,85.5,39200.0,66.1749,66.229,66.0126,66.0976,39200.0
2013-08-13 10:10:00,85.5,85.65,85.44,85.47,25300.0,66.0976,66.2136,66.0512,66.0744,25300.0
2013-08-13 10:20:00,85.47,85.63,85.41,85.63,15900.0,66.0744,66.1981,66.028,66.1981,15900.0
2013-08-13 10:30:00,85.61,85.61,85.44,85.48,21600.0,66.1827,66.1827,66.0512,66.0822,21600.0
2013-08-13 10:40:00,85.49,85.5,85.38,85.45,31300.0,66.0899,66.0976,66.0048,66.059,31300.0
2013-08-13 10:50:00,85.47,85.47,85.28,85.43,23400.0,66.0744,66.0744,65.9275,66.0435,23400.0
2013-08-13 11:00:00,85.42,85.55,85.4,85.52,28500.0,66.0358,66.1363,66.0203,66.1131,28500.0
2013-08-13 11:10:00,85.53,85.61,85.49,85.51,26700.0,66.1208,66.1827,66.0899,66.1053,26700.0
2013-08-13 11:20:00,85.53,85.57,85.49,85.56,24900.0,66.1208,66.1517,66.0899,66.144,24900.0
2013-08-13 11:30:00,85.59,85.73,85.58,85.7,17600.0,66.1672,66.2754,66.1595,66.2522,17600.0
2013-08-13 11:40:00,85.71,85.89,85.71,85.85,14400.0,66.26,66.3991,66.26,66.3682,14400.0
2013-08-13 11:50:00,85.86,85.98,85.85,85.89,18600.0,66.3759,66.4687,66.3682,66.3991,18600.0
2013-08-13 12:00:00,85.86,85.86,85.71,85.75,16700.0,66.3759,66.3759,66.26,66.2909,16700.0
2013-08-13 12:10:00,85.78,85.87,85.74,85.86,19700.0,66.3141,66.3837,66.2832,66.3759,19700.0
2013-08-13 12:20:00,85.88,86.0,85.88,85.99,11100.0,66.3914,66.4841,66.3914,66.4764,11100.0
2013-08-13 12:30:00,85.99,86.06,85.99,86.05,13700.0,66.4764,66.5305,66.4764,66.5228,13700.0
2013-08-13 12:40:00,86.05,86.08,86.01,86.05,16500.0,66.5228,66.546,66.4919,66.5228,16500.0
2013-08-13 12:50:00,86.04,86.1,86.01,86.07,34600.0,66.5151,66.5615,66.4919,66.5383,34600.0
2013-08-13 13:00:00,86.07,86.09,86.01,86.07,13900.0,66.5383,66.5537,66.4919,66.5383,13900.0
2013-08-13 13:10:00,86.08,86.19,86.08,86.11,18800.0,66.546,66.631,66.546,66.5692,18800.0
2013-08-13 13:20:00,86.11,86.14,86.03,86.05,21400.0,66.5692,66.5924,66.5073,66.5228,21400.0
2013-08-13 13:30:00,86.05,86.06,86.03,86.04,16600.0,66.5228,66.5305,66.5073,66.5151,16600.0
2013-08-13 13:40:00,86.05,86.07,86.01,86.06,22300.0,66.5228,66.5383,66.4919,66.5305,22300.0
2013-08-13 13:50:00,86.06,86.11,86.05,86.08,16200.0,66.5305,66.5692,66.5228,66.546,16200.0
2013-08-13 14:00:00,86.08,86.12,86.06,86.12,19100.0,66.546,66.5769,66.5305,66.5769,19100.0
2013-08-13 14:10:00,86.12,86.13,86.08,86.1,14900.0,66.5769,66.5846,66.546,66.5615,14900.0
2013-08-13 14:20:00,86.1,86.11,86.04,86.09,24500.0,66.5615,66.5692,66.5151,66.5537,24500.0
2013-08-13 14:30:00,86.09,86.09,85.87,85.92,27200.0,66.5537,66.5537,66.3837,66.4223,27200.0
2013-08-13 14:40:00,85.91,86.04,85.91,85.96,22800.0,66.4146,66.5151,66.4146,66.4532,22800.0
2013-08-13 14:50:00,85.96,86.03,85.91,86.01,22800.0,66.4532,66.5073,66.4146,66.4919,22800.0
2013-08-13 15:00:00,86.02,86.06,85.99,86.04,48100.0,66.4996,66.5305,66.4764,66.5151,48100.0
2013-08-13 15:10:00,86.04,86.06,86.0,86.06,34400.0,66.5151,66.5305,66.4841,66.5305,34400.0
2013-08-13 15:20:00,86.05,86.07,86.0,86.03,30800.0,66.5228,66.5383,66.4841,66.5073,30800.0
2013-08-13 15:30:00,86.03,86.05,85.99,86.0,35600.0,66.5073,66.5228,66.4764,66.4841,35600.0
2013-08-13 15:40:00,86.0,86.01,85.92,85.93,50300.0,66.4841,66.4919,66.4223,66.43,50300.0
2013-08-13 15:50:00,85.94,86.01,85.93,85.99,90500.0,66.4378,66.4919,66.43,66.4764,90500.0
2013-08-14 09:30:00,86.03,86.03,85.61,85.71,166800.0,66.5073,66.5073,66.1827,66.26,166800.0
2013-08-14 09:40:00,85.71,85.99,85.6,85.99,41600.0,66.26,66.4764,66.1749,66.4764,41600.0
2013-08-14 09:50:00,85.98,85.98,85.85,85.95,27900.0,66.4687,66.4687,66.3682,66.4455,27900.0
2013-08-14 10:00:00,85.99,86.04,85.83,85.88,17900.0,66.4764,66.5151,66.3527,66.3914,17900.0
2013-08-14 10:10:00,85.9,85.9,85.72,85.78,11900.0,66.4068,66.4068,66.2677,66.3141,11900.0
2013-08-14 10:20:00,85.77,85.95,85.75,85.88,54600.0,66.3063,66.4455,66.2909,66.3914,54600.0
2013-08-14 10:30:00,85.88,86.0,85.81,85.85,13900.0,66.3914,66.4841,66.3373,66.3682,13900.0
2013-08-14 10:40:00,85.8,85.81,85.63,85.63,27600.0,66.3295,66.3373,66.1981,66.1981,27600.0
2013-08-14 10:50:00,85.62,85.63,85.55,85.61,17200.0,66.1904,66.1981,66.1363,66.1827,17200.0
2013-08-14 11:00:00,85.61,85.62,85.51,85.54,24600.0,66.1827,66.1904,66.1053,66.1285,24600.0
2013-08-14 11:10:00,85.54,85.75,85.51,85.75,27200.0,66.1285,66.2909,66.1053,66.2909,27200.0
2013-08-14 11:20:00,85.75,85.77,85.6,85.67,33000.0,66.2909,66.3063,66.1749,66.229,33000.0
2013-08-14 11:30:00,85.66,85.67,85.58,85.65,18200.0,66.2213,66.229,66.1595,66.2136,18200.0
2013-08-14 11:40:00,85.69,85.75,85.6,85.62,20800.0,66.2445,66.2909,66.1749,66.1904,20800.0
2013-08-14 11:50:00,85.62,85.72,85.53,85.72,10400.0,66.1904,66.2677,66.1208,66.2677,10400.0
2013-08-14 12:00:00,85.72,85.8,85.6,85.63,12500.0,66.2677,66.3295,66.1749,66.1981,12500.0
2013-08-14 12:10:00,85.61,85.73,85.6,85.67,9700.0,66.1827,66.2754,66.1749,66.229,9700.0
2013-08-14 12:20:00,85.69,85.69,85.53,85.62,9300.0,66.2445,66.2445,66.1208,66.1904,9300.0
2013-08-14 12:30:00,85.62,85.73,85.6,85.61,12800.0,66.1904,66.2754,66.1749,66.1827,12800.0
2013-08-14 12:40:00,85.62,85.74,85.6,85.68,11900.0,66.1904,66.2832,66.1749,66.2368,11900.0
2013-08-14 12:50:00,85.69,85.7,85.64,85.65,15100.0,66.2445,66.2522,66.2058,66.2136,15100.0
2013-08-14 13:00:00,85.65,85.7,85.62,85.69,11400.0,66.2136,66.2522,66.1904,66.2445,11400.0
2013-08-14 13:10:00,85.69,85.69,85.62,85.68,8600.0,66.2445,66.2445,66.1904,66.2368,8600.0
2013-08-14 13:20:00,85.68,85.68,85.57,85.59,12100.0,66.2368,66.2368,66.1517,66.1672,12100.0
2013-08-14 13:30:00,85.58,85.58,85.37,85.4,18700.0,66.1595,66.1595,65.9971,66.0203,18700.0
2013-08-14 13:40:00,85.4,85.48,85.38,85.43,13000.0,66.0203,66.0822,66.0048,66.0435,13000.0
2013-08-14 13:50:00,85.45,85.52,85.39,85.52,13200.0,66.059,66.1131,66.0126,66.1131,13200.0
2013-08-14 14:00:00,85.51,85.56,85.51,85.56,6500.0,66.1053,66.144,66.1053,66.144,6500.0
2013-08-14 14:10:00,85.55,85.56,85.47,85.49,8200.0,66.1363,66.144,66.0744,66.0899,8200.0
2013-08-14 14:20:00,85.48,85.49,85.41,85.41,19800.0,66.0822,66.0899,66.028,66.028,19800.0
2013-08-14 14:30:00,85.39,85.43,85.24,85.34,34400.0,66.0126,66.0435,65.8966,65.9739,34400.0
2013-08-14 14:40:00,85.34,85.35,85.27,85.3,29400.0,65.9739,65.9817,65.9198,65.943,29400.0
2013-08-14 14:50:00,85.31,85.34,85.23,85.23,37200.0,65.9507,65.9739,65.8889,65.8889,37200.0
2013-08-14 15:00:00,85.23,85.3,85.16,85.24,41600.0,65.8889,65.943,65.8348,65.8966,41600.0
2013-08-14 15:10:00,85.25,85.45,85.25,85.41,43400.0,65.9043,66.059,65.9043,66.028,43400.0
2013-08-14 15:20:00,85.4,85.42,85.33,85.36,31100.0,66.0203,66.0358,65.9662,65.9894,31100.0
2013-08-14 15:30:00,85.35,85.38,85.25,85.29,49900.0,65.9817,66.0048,65.9043,65.9353,49900.0
2013-08-14 15:40:00,85.3,85.37,85.28,85.32,67500.0,65.943,65.9971,65.9275,65.9585,67500.0
2013-08-14 15:50:00,85.32,85.35,85.25,85.26,113800.0,65.9585,65.9817,65.9043,65.9121,113800.0
2013-08-15 09:30:00,84.62,84.62,84.21,84.55,55300.0,65.4173,65.4173,65.1004,65.3632,55300.0
2013-08-15 09:40:00,84.51,84.78,84.5,84.58,19200.0,65.3323,65.541,65.3245,65.3864,19200.0
2013-08-15 09:50:00,84.59,84.63,84.3,84.4,32700.0,65.3941,65.425,65.1699,65.2472,32700.0
2013-08-15 10:00:00,84.43,84.48,84.23,84.34,113400.0,65.2704,65.3091,65.1158,65.2009,113400.0
2013-08-15 10:10:00,84.35,84.42,84.09,84.42,44600.0,65.2086,65.2627,65.0076,65.2627,44600.0
2013-08-15 10:20:00,84.42,84.5,84.26,84.26,24400.0,65.2627,65.3245,65.139,65.139,24400.0
2013-08-15 10:30:00,84.25,84.37,84.13,84.23,17700.0,65.1313,65.224,65.0385,65.1158,17700.0
2013-08-15 10:40:00,84.2,84.26,84.06,84.07,24800.0,65.0926,65.139,64.9844,64.9921,24800.0
2013-08-15 10:50:00,84.08,84.18,84.03,84.14,12700.0,64.9999,65.0772,64.9612,65.0462,12700.0
2013-08-15 11:00:00,84.16,84.31,84.12,84.29,13200.0,65.0617,65.1777,65.0308,65.1622,13200.0
2013-08-15 11:10:00,84.29,84.43,84.29,84.4,14900.0,65.1622,65.2704,65.1622,65.2472,14900.0
2013-08-15 11:20:00,84.39,84.4,84.3,84.4,11100.0,65.2395,65.2472,65.1699,65.2472,11100.0
2013-08-15 11:30:00,84.39,84.42,84.36,84.39,8300.0,65.2395,65.2627,65.2163,65.2395,8300.0
2013-08-15 11:40:00,84.39,84.5,84.39,84.46,16200.0,65.2395,65.3245,65.2395,65.2936,16200.0
2013-08-15 11:50:00,84.45,84.45,84.32,84.32,8900.0,65.2859,65.2859,65.1854,65.1854,8900.0
2013-08-15 12:00:00,84.27,84.43,84.26,84.43,6100.0,65.1467,65.2704,65.139,65.2704,6100.0
2013-08-15 12:10:00,84.44,84.45,84.37,84.42,11900.0,65.2782,65.2859,65.224,65.2627,11900.0
2013-08-15 12:20:00,84.43,84.47,84.38,84.43,18300.0,65.2704,65.3013,65.2318,65.2704,18300.0
2013-08-15 12:30:00,84.44,84.52,84.35,84.36,9300.0,65.2782,65.34,65.2086,65.2163,9300.0
2013-08-15 12:40:00,84.37,84.4,84.3,84.3,8200.0,65.224,65.2472,65.1699,65.1699,8200.0
2013-08-15 12:50:00,84.31,84.41,84.3,84.3,6100.0,65.1777,65.255,65.1699,65.1699,6100.0
2013-08-15 13:00:00,84.31,84.39,84.18,84.19,13100.0,65.1777,65.2395,65.0772,65.0849,13100.0
2013-08-15 13:10:00,84.19,84.19,83.98,84.02,33800.0,65.0849,65.0849,64.9225,64.9535,33800.0
2013-08-15 13:20:00,84.01,84.11,83.97,84.01,19300.0,64.9457,65.023,64.9148,64.9457,19300.0
2013-08-15 13:30:00,84.0,84.13,84.0,84.08,10200.0,64.938,65.0385,64.938,64.9999,10200.0
2013-08-15 13:40:00,84.06,84.13,84.03,84.05,13000.0,64.9844,65.0385,64.9612,64.9767,13000.0
2013-08-15 13:50:00,84.06,84.06,83.92,83.95,16100.0,64.9844,64.9844,64.8762,64.8994,16100.0
2013-08-15 14:00:00,83.99,84.01,83.85,83.88,19700.0,64.9303,64.9457,64.822,64.8452,19700.0
2013-08-15 14:10:00,83.89,83.91,83.72,83.84,18900.0,64.853,64.8684,64.7215,64.8143,18900.0
2013-08-15 14:20:00,83.83,84.18,83.83,84.12,20800.0,64.8066,65.0772,64.8066,65.0308,20800.0
2013-08-15 14:30:00,84.13,84.24,84.11,84.14,16400.0,65.0385,65.1235,65.023,65.0462,16400.0
2013-08-15 14:40:00,84.13,84.2,84.05,84.1,12400.0,65.0385,65.0926,64.9767,65.0153,12400.0
2013-08-15 14:50:00,84.08,84.16,84.06,84.09,29100.0,64.9999,65.0617,64.9844,65.0076,29100.0
2013-08-15 15:00:00,84.09,84.14,84.05,84.05,35200.0,65.0076,65.0462,64.9767,64.9767,35200.0
2013-08-15 15:10:00,84.06,84.1,83.92,83.95,26600.0,64.9844,65.0153,64.8762,64.8994,26600.0
2013-08-15 15:20:00,83.95,84.04,83.91,84.03,30800.0,64.8994,64.9689,64.8684,64.9612,30800.0
2013-08-15 15:30:00,84.03,84.1,84.02,84.06,39800.0,64.9612,65.0153,64.9535,64.9844,39800.0
2013-08-15 15:40:00,84.05,84.07,83.95,83.98,90500.0,64.9767,64.9921,64.8994,64.9225,90500.0
2013-08-15 15:50:00,83.98,84.03,83.78,83.83,164100.0,64.9225,64.9612,64.7679,64.8066,164100.0
2013-08-16 09:30:00,83.48,83.93,83.41,83.92,180500.0,64.536,64.8839,64.4819,64.8762,180500.0
2013-08-16 09:40:00,83.92,84.05,83.86,83.99,15400.0,64.8762,64.9767,64.8298,64.9303,15400.0
2013-08-16 09:50:00,83.99,84.08,83.74,83.93,18600.0,64.9303,64.9999,64.737,64.8839,18600.0
2013-08-16 10:00:00,83.98,84.23,83.85,84.05,12800.0,64.9225,65.1158,64.822,64.9767,12800.0
2013-08-16 10:10:00,84.03,84.07,83.88,83.9,25000.0,64.9612,64.9921,64.8452,64.8607,25000.0
2013-08-16 10:20:00,83.89,83.91,83.72,83.88,22600.0,64.853,64.8684,64.7215,64.8452,22600.0
2013-08-16 10:30:00,83.85,84.09,83.76,84.09,27400.0,64.822,65.0076,64.7525,65.0076,27400.0
2013-08-16 10:40:00,84.05,84.16,84.01,84.16,16800.0,64.9767,65.0617,64.9457,65.0617,16800.0
2013-08-16 10:50:00,84.17,84.18,84.07,84.12,14000.0,65.0694,65.0772,64.9921,65.0308,14000.0
2013-08-16 11:00:00,84.11,84.19,84.05,84.09,26600.0,65.023,65.0849,64.9767,65.0076,26600.0
2013-08-16 11:10:00,84.08,84.21,83.98,84.13,26700.0,64.9999,65.1004,64.9225,65.0385,26700.0
2013-08-16 11:20:00,84.12,84.13,83.96,83.99,20900.0,65.0308,65.0385,64.9071,64.9303,20900.0
2013-08-16 11:30:00,83.97,84.29,83.97,84.25,16200.0,64.9148,65.1622,64.9148,65.1313,16200.0
2013-08-16 11:40:00,84.22,84.3,84.14,84.2,24500.0,65.1081,65.1699,65.0462,65.0926,24500.0
2013-08-16 11:50:00,84.19,84.25,84.12,84.16,18900.0,65.0849,65.1313,65.0308,65.0617,18900.0
2013-08-16 12:00:00,84.16,84.17,84.08,84.09,9800.0,65.0617,65.0694,64.9999,65.0076,9800.0
2013-08-16 12:10:00,84.1,84.18,84.0,84.11,43700.0,65.0153,65.0772,64.938,65.023,43700.0
2013-08-16 12:20:00,84.12,84.13,83.9,83.91,27700.0,65.0308,65.0385,64.8607,64.8684,27700.0
2013-08-16 12:30:00,83.92,83.99,83.9,83.93,18800.0,64.8762,64.9303,64.8607,64.8839,18800.0
2013-08-16 12:40:00,83.92,83.96,83.89,83.9,12000.0,64.8762,64.9071,64.853,64.8607,12000.0
2013-08-16 12:50:00,83.89,84.0,83.87,83.94,10600.0,64.853,64.938,64.8375,64.8916,10600.0
2013-08-16 13:00:00,83.94,83.96,83.88,83.91,15200.0,64.8916,64.9071,64.8452,64.8684,15200.0
2013-08-16 13:10:00,83.9,83.9,83.81,83.82,14200.0,64.8607,64.8607,64.7911,64.7989,14200.0
2013-08-16 13:20:00,83.78,83.85,83.73,83.81,23500.0,64.7679,64.822,64.7293,64.7911,23500.0
2013-08-16 13:30:00,83.78,83.87,83.68,83.75,32200.0,64.7679,64.8375,64.6906,64.7447,32200.0
2013-08-16 13:40:00,83.75,83.81,83.7,83.77,35000.0,64.7447,64.7911,64.7061,64.7602,35000.0
2013-08-16 13:50:00,83.76,83.84,83.74,83.76,19200.0,64.7525,64.8143,64.737,64.7525,19200.0
2013-08-16 14:00:00,83.76,83.87,83.74,83.82,25700.0,64.7525,64.8375,64.737,64.7989,25700.0
2013-08-16 14:10:00,83.81,83.82,83.64,83.68,19700.0,64.7911,64.7989,64.6597,64.6906,19700.0
2013-08-16 14:20:00,83.66,83.9,83.64,83.87,25100.0,64.6752,64.8607,64.6597,64.8375,25100.0
2013-08-16 14:30:00,83.88,83.88,83.8,83.84,26000.0,64.8452,64.8452,64.7834,64.8143,26000.0
2013-08-16 14:40:00,83.85,83.87,83.8,83.81,19100.0,64.822,64.8375,64.7834,64.7911,19100.0
2013-08-16 14:50:00,83.81,83.98,83.81,83.96,16700.0,64.7911,64.9225,64.7911,64.9071,16700.0
2013-08-16 15:00:00,83.94,83.96,83.86,83.95,22300.0,64.8916,64.9071,64.8298,64.8994,22300.0
2013-08-16 15:10:00,83.96,83.97,83.88,83.88,20500.0,64.9071,64.9148,64.8452,64.8452,20500.0
2013-08-16 15:20:00,83.88,83.96,83.86,83.92,20800.0,64.8452,64.9071,64.8298,64.8762,20800.0
2013-08-16 15:30:00,83.91,84.05,83.9,84.02,28400.0,64.8684,64.9767,64.8607,64.9535,28400.0
2013-08-16 15:40:00,84.03,84.07,83.93,83.97,51400.0,64.9612,64.9921,64.8839,64.9148,51400.0
2013-08-16 15:50:00,83.96,83.97,83.73,83.74,167600.0,64.9071,64.9148,64.7293,64.737,167600.0
2013-08-19 09:30:00,83.5,84.0,83.41,83.84,44000.0,64.5515,64.938,64.4819,64.8143,44000.0
2013-08-19 09:40:00,83.88,84.27,83.88,84.25,20600.0,64.8452,65.1467,64.8452,65.1313,20600.0
2013-08-19 09:50:00,84.21,84.38,84.13,84.29,29800.0,65.1004,65.2318,65.0385,65.1622,29800.0
2013-08-19 10:00:00,84.32,84.48,84.32,84.48,18300.0,65.1854,65.3091,65.1854,65.3091,18300.0
2013-08-19 10:10:00,84.46,84.55,84.4,84.51,28300.0,65.2936,65.3632,65.2472,65.3323,28300.0
2013-08-19 10:20:00,84.51,84.51,84.07,84.14,45100.0,65.3323,65.3323,64.9921,65.0462,45100.0
2013-08-19 10:30:00,84.13,84.38,84.06,84.33,46700.0,65.0385,65.2318,64.9844,65.1931,46700.0
2013-08-19 10:40:00,84.34,84.35,84.13,84.2,35800.0,65.2009,65.2086,65.0385,65.0926,35800.0
2013-08-19 10:50:00,84.2,84.24,84.01,84.08,19700.0,65.0926,65.1235,64.9457,64.9999,19700.0
2013-08-19 11:00:00,84.09,84.33,84.08,84.3,43400.0,65.0076,65.1931,64.9999,65.1699,43400.0
2013-08-19 11:10:00,84.29,84.42,84.26,84.29,37800.0,65.1622,65.2627,65.139,65.1622,37800.0
2013-08-19 11:20:00,84.3,84.47,84.3,84.45,41300.0,65.1699,65.3013,65.1699,65.2859,41300.0
2013-08-19 11:30:00,84.44,84.53,84.38,84.46,34900.0,65.2782,65.3477,65.2318,65.2936,34900.0
2013-08-19 11:40:00,84.45,84.47,84.39,84.44,21100.0,65.2859,65.3013,65.2395,65.2782,21100.0
2013-08-19 11:50:00,84.45,84.45,84.17,84.18,15800.0,65.2859,65.2859,65.0694,65.0772,15800.0
2013-08-19 12:00:00,84.19,84.32,84.17,84.31,11800.0,65.0849,65.1854,65.0694,65.1777,11800.0
2013-08-19 12:10:00,84.3,84.37,84.3,84.33,8600.0,65.1699,65.224,65.1699,65.1931,8600.0
2013-08-19 12:20:00,84.35,84.36,84.26,84.3,13800.0,65.2086,65.2163,65.139,65.1699,13800.0
2013-08-19 12:30:00,84.29,84.38,84.28,84.37,19400.0,65.1622,65.2318,65.1545,65.224,19400.0
2013-08-19 12:40:00,84.35,84.38,84.29,84.32,9700.0,65.2086,65.2318,65.1622,65.1854,9700.0
2013-08-19 12:50:00,84.32,84.46,84.32,84.44,11300.0,65.1854,65.2936,65.1854,65.2782,11300.0
2013-08-19 13:00:00,84.43,84.43,84.29,84.3,10900.0,65.2704,65.2704,65.1622,65.1699,10900.0
2013-08-19 13:10:00,84.3,84.34,84.28,84.28,18000.0,65.1699,65.2009,65.1545,65.1545,18000.0
2013-08-19 13:20:00,84.28,84.28,84.2,84.24,18600.0,65.1545,65.1545,65.0926,65.1235,18600.0
2013-08-19 13:30:00,84.25,84.29,84.19,84.22,12800.0,65.1313,65.1622,65.0849,65.1081,12800.0
2013-08-19 13:40:00,84.22,84.27,84.18,84.23,9200.0,65.1081,65.1467,65.0772,65.1158,9200.0
2013-08-19 13:50:00,84.24,84.32,84.22,84.32,14400.0,65.1235,65.1854,65.1081,65.1854,14400.0
2013-08-19 14:00:00,84.31,84.31,84.15,84.22,16100.0,65.1777,65.1777,65.054,65.1081,16100.0
2013-08-19 14:10:00,84.22,84.3,84.18,84.3,17600.0,65.1081,65.1699,65.0772,65.1699,17600.0
2013-08-19 14:20:00,84.29,84.29,84.17,84.25,18000.0,65.1622,65.1622,65.0694,65.1313,18000.0
2013-08-19 14:30:00,84.23,84.25,84.11,84.2,22500.0,65.1158,65.1313,65.023,65.0926,22500.0
2013-08-19 14:40:00,84.2,84.28,84.19,84.24,21900.0,65.0926,65.1545,65.0849,65.1235,21900.0
2013-08-19 14:50:00,84.24,84.25,84.15,84.21,27400.0,65.1235,65.1313,65.054,65.1004,27400.0
2013-08-19 15:00:00,84.2,84.21,84.08,84.12,18000.0,65.0926,65.1004,64.9999,65.0308,18000.0
2013-08-19 15:10:00,84.11,84.3,84.09,84.28,39100.0,65.023,65.1699,65.0076,65.1545,39100.0
2013-08-19 15:20:00,84.28,84.38,84.28,84.32,22100.0,65.1545,65.2318,65.1545,65.1854,22100.0
2013-08-19 15:30:00,84.3,84.35,84.21,84.24,36900.0,65.1699,65.2086,65.1004,65.1235,36900.0
2013-08-19 15:40:00,84.22,84.23,84.07,84.11,162600.0,65.1081,65.1158,64.9921,65.023,162600.0
2013-08-19 15:50:00,84.1,84.16,84.02,84.15,141900.0,65.0153,65.0617,64.9535,65.054,141900.0
2013-08-20 09:30:00,84.14,84.43,84.06,84.27,39900.0,65.0462,65.2704,64.9844,65.1467,39900.0
2013-08-20 09:40:00,84.29,84.4,84.23,84.39,9500.0,65.1622,65.2472,65.1158,65.2395,9500.0
2013-08-20 09:50:00,84.34,84.36,84.15,84.19,13800.0,65.2009,65.2163,65.054,65.0849,13800.0
2013-08-20 10:00:00,84.17,84.29,84.06,84.1,16900.0,65.0694,65.1622,64.9844,65.0153,16900.0
2013-08-20 10:10:00,84.1,84.2,84.07,84.2,18500.0,65.0153,65.0926,64.9921,65.0926,18500.0
2013-08-20 10:20:00,84.24,84.25,84.16,84.18,14000.0,65.1235,65.1313,65.0617,65.0772,14000.0
2013-08-20 10:30:00,84.16,84.31,84.16,84.3,19000.0,65.0617,65.1777,65.0617,65.1699,19000.0
2013-08-20 10:40:00,84.32,84.34,84.17,84.34,14500.0,65.1854,65.2009,65.0694,65.2009,14500.0
2013-08-20 10:50:00,84.34,84.37,84.32,84.34,10400.0,65.2009,65.224,65.1854,65.2009,10400.0
2013-08-20 11:00:00,84.31,84.42,84.31,84.38,25400.0,65.1777,65.2627,65.1777,65.2318,25400.0
2013-08-20 11:10:00,84.37,84.37,84.29,84.32,20000.0,65.224,65.224,65.1622,65.1854,20000.0
2013-08-20 11:20:00,84.33,84.4,84.31,84.38,39000.0,65.1931,65.2472,65.1777,65.2318,39000.0
2013-08-20 11:30:00,84.38,84.5,84.38,84.46,13600.0,65.2318,65.3245,65.2318,65.2936,13600.0
2013-08-20 11:40:00,84.46,84.63,84.46,84.61,12200.0,65.2936,65.425,65.2936,65.4096,12200.0
2013-08-20 11:50:00,84.62,84.66,84.54,84.6,25800.0,65.4173,65.4482,65.3555,65.4018,25800.0
2013-08-20 12:00:00,84.61,84.67,84.59,84.63,15000.0,65.4096,65.456,65.3941,65.425,15000.0
2013-08-20 12:10:00,84.62,84.69,84.53,84.69,14600.0,65.4173,65.4714,65.3477,65.4714,14600.0
2013-08-20 12:20:00,84.69,84.72,84.61,84.63,8000.0,65.4714,65.4946,65.4096,65.425,8000.0
2013-08-20 12:30:00,84.61,84.7,84.61,84.63,25500.0,65.4096,65.4792,65.4096,65.425,25500.0
2013-08-20 12:40:00,84.62,84.65,84.58,84.64,8500.0,65.4173,65.4405,65.3864,65.4328,8500.0
2013-08-20 12:50:00,84.63,84.72,84.63,84.69,18200.0,65.425,65.4946,65.425,65.4714,18200.0
2013-08-20 13:00:00,84.71,84.78,84.69,84.73,10900.0,65.4869,65.541,65.4714,65.5023,10900.0
2013-08-20 13:10:00,84.72,84.74,84.66,84.66,9800.0,65.4946,65.5101,65.4482,65.4482,9800.0
2013-08-20 13:20:00,84.67,84.67,84.44,84.45,31800.0,65.456,65.456,65.2782,65.2859,31800.0
2013-08-20 13:30:00,84.46,84.5,84.43,84.46,14200.0,65.2936,65.3245,65.2704,65.2936,14200.0
2013-08-20 13:40:00,84.46,84.5,84.41,84.49,8300.0,65.2936,65.3245,65.255,65.3168,8300.0
2013-08-20 13:50:00,84.44,84.47,84.39,84.41,10000.0,65.2782,65.3013,65.2395,65.255,10000.0
2013-08-20 14:00:00,84.4,84.48,84.38,84.39,5900.0,65.2472,65.3091,65.2318,65.2395,5900.0
2013-08-20 14:10:00,84.38,84.42,84.35,84.35,10600.0,65.2318,65.2627,65.2086,65.2086,10600.0
2013-08-20 14:20:00,84.35,84.39,84.29,84.33,12300.0,65.2086,65.2395,65.1622,65.1931,12300.0
2013-08-20 14:30:00,84.33,84.35,84.22,84.28,18100.0,65.1931,65.2086,65.1081,65.1545,18100.0
2013-08-20 14:40:00,84.31,84.37,84.26,84.31,20400.0,65.1777,65.224,65.139,65.1777,20400.0
2013-08-20 14:50:00,84.31,84.33,84.2,84.2,10800.0,65.1777,65.1931,65.0926,65.0926,10800.0
2013-08-20 15:00:00,84.2,84.3,84.2,84.3,11200.0,65.0926,65.1699,65.0926,65.1699,11200.0
2013-08-20 15:10:00,84.3,84.3,84.2,84.21,19700.0,65.1699,65.1699,65.0926,65.1004,19700.0
2013-08-20 15:20:00,84.21,84.29,84.2,84.26,15400.0,65.1004,65.1622,65.0926,65.139,15400.0
2013-08-20 15:30:00,84.26,84.31,84.21,84.22,22500.0,65.139,65.1777,65.1004,65.1081,22500.0
2013-08-20 15:40:00,84.21,84.26,84.2,84.2,46900.0,65.1004,65.139,65.0926,65.0926,46900.0
2013-08-20 15:50:00,84.2,84.2,84.1,84.12,68300.0,65.0926,65.0926,65.0153,65.0308,68300.0
2013-08-21 09:30:00,84.0,84.06,83.77,83.82,27900.0,64.938,64.9844,64.7602,64.7989,27900.0
2013-08-21 09:40:00,83.82,84.05,83.73,83.94,26600.0,64.7989,64.9767,64.7293,64.8916,26600.0
2013-08-21 09:50:00,83.93,83.99,83.8,83.88,16100.0,64.8839,64.9303,64.7834,64.8452,16100.0
2013-08-21 10:00:00,83.92,84.09,83.88,83.94,24800.0,64.8762,65.0076,64.8452,64.8916,24800.0
2013-08-21 10:10:00,83.91,84.01,83.79,83.9,54300.0,64.8684,64.9457,64.7757,64.8607,54300.0
2013-08-21 10:20:00,83.91,84.16,83.91,84.1,42100.0,64.8684,65.0617,64.8684,65.0153,42100.0
2013-08-21 10:30:00,84.06,84.11,84.01,84.09,32800.0,64.9844,65.023,64.9457,65.0076,32800.0
2013-08-21 10:40:00,84.1,84.27,84.1,84.23,18000.0,65.0153,65.1467,65.0153,65.1158,18000.0
2013-08-21 10:50:00,84.25,84.25,84.1,84.12,19600.0,65.1313,65.1313,65.0153,65.0308,19600.0
2013-08-21 11:00:00,84.09,84.13,84.04,84.06,38300.0,65.0076,65.0385,64.9689,64.9844,38300.0
2013-08-21 11:10:00,84.05,84.17,84.04,84.17,28200.0,64.9767,65.0694,64.9689,65.0694,28200.0
2013-08-21 11:20:00,84.1,84.2,84.08,84.12,15900.0,65.0153,65.0926,64.9999,65.0308,15900.0
2013-08-21 11:30:00,84.13,84.21,84.07,84.07,13600.0,65.0385,65.1004,64.9921,64.9921,13600.0
2013-08-21 11:40:00,84.07,84.07,83.9,83.91,10200.0,64.9921,64.9921,64.8607,64.8684,10200.0
2013-08-21 11:50:00,83.87,83.93,83.86,83.91,10300.0,64.8375,64.8839,64.8298,64.8684,10300.0
2013-08-21 12:00:00,83.91,83.91,83.84,83.88,9900.0,64.8684,64.8684,64.8143,64.8452,9900.0
2013-08-21 12:10:00,83.87,83.97,83.86,83.97,12200.0,64.8375,64.9148,64.8298,64.9148,12200.0
2013-08-21 12:20:00,83.98,83.98,83.92,83.95,10800.0,64.9225,64.9225,64.8762,64.8994,10800.0
2013-08-21 12:30:00,83.94,83.97,83.93,83.95,4700.0,64.8916,64.9148,64.8839,64.8994,4700.0
2013-08-21 12:40:00,83.94,84.07,83.94,84.05,24800.0,64.8916,64.9921,64.8916,64.9767,24800.0
2013-08-21 12:50:00,84.04,84.09,84.03,84.06,4800.0,64.9689,65.0076,64.9612,64.9844,4800.0
2013-08-21 13:00:00,84.06,84.06,83.96,84.01,18800.0,64.9844,64.9844,64.9071,64.9457,18800.0
2013-08-21 13:10:00,84.0,84.15,84.0,84.13,5300.0,64.938,65.054,64.938,65.0385,5300.0
2013-08-21 13:20:00,84.12,84.13,84.0,84.0,23700.0,65.0308,65.0385,64.938,64.938,23700.0
2013-08-21 13:30:00,84.01,84.04,83.93,83.99,10700.0,64.9457,64.9689,64.8839,64.9303,10700.0
2013-08-21 13:40:00,83.97,83.99,83.92,83.98,13100.0,64.9148,64.9303,64.8762,64.9225,13100.0
2013-08-21 13:50:00,83.97,83.98,83.93,83.98,5100.0,64.9148,64.9225,64.8839,64.9225,5100.0
2013-08-21 14:00:00,83.97,83.97,83.54,83.75,29100.0,64.9148,64.9148,64.5824,64.7447,29100.0
2013-08-21 14:10:00,83.75,83.89,83.72,83.76,35500.0,64.7447,64.853,64.7215,64.7525,35500.0
2013-08-21 14:20:00,83.75,83.86,83.65,83.83,16900.0,64.7447,64.8298,64.6674,64.8066,16900.0
2013-08-21 14:30:00,83.83,84.14,83.83,84.06,26900.0,64.8066,65.0462,64.8066,64.9844,26900.0
2013-08-21 14:40:00,84.04,84.26,83.98,84.26,14900.0,64.9689,65.139,64.9225,65.139,14900.0
2013-08-21 14:50:00,84.26,84.27,84.21,84.24,20700.0,65.139,65.1467,65.1004,65.1235,20700.0
2013-08-21 15:00:00,84.24,84.24,84.08,84.16,25400.0,65.1235,65.1235,64.9999,65.0617,25400.0
2013-08-21 15:10:00,84.14,84.26,84.11,84.2,29400.0,65.0462,65.139,65.023,65.0926,29400.0
2013-08-21 15:20:00,84.2,84.25,84.06,84.1,28400.0,65.0926,65.1313,64.9844,65.0153,28400.0
2013-08-21 15:30:00,84.1,84.22,84.05,84.07,26600.0,65.0153,65.1081,64.9767,64.9921,26600.0
2013-08-21 15:40:00,84.07,84.07,83.8,83.83,53600.0,64.9921,64.9921,64.7834,64.8066,53600.0
2013-08-21 15:50:00,83.83,83.89,83.7,83.73,99200.0,64.8066,64.853,64.7061,64.7293,99200.0
2013-08-22 09:30:00,83.97,84.27,83.87,84.07,55400.0,64.9148,65.1467,64.8375,64.9921,55400.0
2013-08-22 09:40:00,84.15,84.34,84.1,84.26,17300.0,65.054,65.2009,65.0153,65.139,17300.0
2013-08-22 09:50:00,84.28,84.48,84.27,84.34,30300.0,65.1545,65.3091,65.1467,65.2009,30300.0
2013-08-22 10:00:00,84.28,84.36,84.14,84.2,35200.0,65.1545,65.2163,65.0462,65.0926,35200.0
2013-08-22 10:10:00,84.23,84.46,84.17,84.46,19400.0,65.1158,65.2936,65.0694,65.2936,19400.0
2013-08-22 10:20:00,84.46,84.48,84.35,84.4,15700.0,65.2936,65.3091,65.2086,65.2472,15700.0
2013-08-22 10:30:00,84.41,84.47,84.33,84.44,21700.0,65.255,65.3013,65.1931,65.2782,21700.0
2013-08-22 10:40:00,84.43,84.54,84.43,84.44,17600.0,65.2704,65.3555,65.2704,65.2782,17600.0
2013-08-22 10:50:00,84.44,84.53,84.32,84.48,33600.0,65.2782,65.3477,65.1854,65.3091,33600.0
2013-08-22 11:00:00,84.47,84.61,84.47,84.61,30300.0,65.3013,65.4096,65.3013,65.4096,30300.0
2013-08-22 11:10:00,84.61,84.61,84.49,84.53,9800.0,65.4096,65.4096,65.3168,65.3477,9800.0
2013-08-22 11:20:00,84.53,84.64,84.52,84.54,89000.0,65.3477,65.4328,65.34,65.3555,89000.0
2013-08-22 11:30:00,84.52,84.61,84.51,84.53,135200.0,65.34,65.4096,65.3323,65.3477,135200.0
2013-08-22 11:40:00,84.54,84.59,84.43,84.56,12500.0,65.3555,65.3941,65.2704,65.3709,12500.0
2013-08-22 11:50:00,84.57,84.57,84.45,84.56,19100.0,65.3787,65.3787,65.2859,65.3709,19100.0
2013-08-22 12:00:00,84.57,84.65,84.53,84.57,16200.0,65.3787,65.4405,65.3477,65.3787,16200.0
2013-08-22 12:10:00,84.58,84.69,84.58,84.66,13700.0,65.3864,65.4714,65.3864,65.4482,13700.0
2013-08-22 12:20:00,84.65,84.67,84.45,84.47,50500.0,65.4405,65.456,65.2859,65.3013,50500.0
2013-08-22 12:30:00,84.48,84.58,84.48,84.49,7900.0,65.3091,65.3864,65.3091,65.3168,7900.0
2013-08-22 12:40:00,84.51,84.56,84.45,84.47,3700.0,65.3323,65.3709,65.2859,65.3013,3700.0
2013-08-22 12:50:00,84.47,84.48,84.21,84.23,5500.0,65.3013,65.3091,65.1004,65.1158,5500.0
2013-08-22 13:00:00,84.21,84.28,84.18,84.28,2100.0,65.1004,65.1545,65.0772,65.1545,2100.0
2013-08-22 13:10:00,84.27,84.31,84.24,84.24,1700.0,65.1467,65.1777,65.1235,65.1235,1700.0
2013-08-22 13:20:00,84.24,84.28,84.24,84.24,1700.0,65.1235,65.1545,65.1235,65.1235,1700.0
2013-08-22 13:30:00,84.28,84.28,84.16,84.22,11300.0,65.1545,65.1545,65.0617,65.1081,11300.0
2013-08-22 13:40:00,84.26,84.26,84.21,84.22,1500.0,65.139,65.139,65.1004,65.1081,1500.0
2013-08-22 13:50:00,84.19,84.25,84.18,84.2,7800.0,65.0849,65.1313,65.0772,65.0926,7800.0
2013-08-22 14:00:00,84.2,84.28,84.19,84.27,25700.0,65.0926,65.1545,65.0849,65.1467,25700.0
2013-08-22 14:10:00,84.26,84.34,84.21,84.32,18200.0,65.139,65.2009,65.1004,65.1854,18200.0
2013-08-22 14:20:00,84.3,84.35,84.25,84.34,5400.0,65.1699,65.2086,65.1313,65.2009,5400.0
2013-08-22 14:30:00,84.35,84.44,84.35,84.37,2700.0,65.2086,65.2782,65.2086,65.224,2700.0
2013-08-22 14:40:00,84.36,84.38,84.29,84.31,4500.0,65.2163,65.2318,65.1622,65.1777,4500.0
2013-08-22 14:50:00,84.33,84.33,84.28,84.29,3200.0,65.1931,65.1931,65.1545,65.1622,3200.0
2013-08-22 15:00:00,84.29,84.35,84.25,84.35,7400.0,65.1622,65.2086,65.1313,65.2086,7400.0
2013-08-22 15:10:00,84.36,84.37,84.25,84.29,6000.0,65.2163,65.224,65.1313,65.1622,6000.0
2013-08-22 15:20:00,84.29,84.4,84.29,84.34,24500.0,65.1622,65.2472,65.1622,65.2009,24500.0
2013-08-22 15:30:00,84.34,84.56,84.31,84.49,43300.0,65.2009,65.3709,65.1777,65.3168,43300.0
2013-08-22 15:40:00,84.49,84.54,84.48,84.52,59600.0,65.3168,65.3555,65.3091,65.34,59600.0
2013-08-22 15:50:00,84.52,84.53,84.43,84.48,98800.0,65.34,65.3477,65.2704,65.3091,98800.0
2013-08-23 09:30:00,84.47,84.69,84.21,84.69,48400.0,65.3013,65.4714,65.1004,65.4714,48400.0
2013-08-23 09:40:00,84.63,84.67,84.38,84.58,21400.0,65.425,65.456,65.2318,65.3864,21400.0
2013-08-23 09:50:00,84.58,84.62,84.43,84.44,54800.0,65.3864,65.4173,65.2704,65.2782,54800.0
2013-08-23 10:00:00,84.45,84.46,84.21,84.34,28000.0,65.2859,65.2936,65.1004,65.2009,28000.0
2013-08-23 10:10:00,84.32,84.47,84.25,84.39,16800.0,65.1854,65.3013,65.1313,65.2395,16800.0
2013-08-23 10:20:00,84.35,84.39,84.22,84.22,16300.0,65.2086,65.2395,65.1081,65.1081,16300.0
2013-08-23 10:30:00,84.2,84.43,84.19,84.35,25900.0,65.0926,65.2704,65.0849,65.2086,25900.0
2013-08-23 10:40:00,84.39,84.46,84.32,84.35,11100.0,65.2395,65.2936,65.1854,65.2086,11100.0
2013-08-23 10:50:00,84.36,84.59,84.36,84.52,7800.0,65.2163,65.3941,65.2163,65.34,7800.0
2013-08-23 11:00:00,84.55,84.61,84.52,84.53,9300.0,65.3632,65.4096,65.34,65.3477,9300.0
2013-08-23 11:10:00,84.52,84.57,84.49,84.57,8700.0,65.34,65.3787,65.3168,65.3787,8700.0
2013-08-23 11:20:00,84.57,84.57,84.44,84.49,14800.0,65.3787,65.3787,65.2782,65.3168,14800.0
2013-08-23 11:30:00,84.5,84.56,84.47,84.56,20300.0,65.3245,65.3709,65.3013,65.3709,20300.0
2013-08-23 11:40:00,84.56,84.68,84.53,84.68,11100.0,65.3709,65.4637,65.3477,65.4637,11100.0
2013-08-23 11:50:00,84.68,84.7,84.58,84.6,18300.0,65.4637,65.4792,65.3864,65.4018,18300.0
2013-08-23 12:00:00,84.62,84.66,84.61,84.65,11700.0,65.4173,65.4482,65.4096,65.4405,11700.0
2013-08-23 12:10:00,84.66,84.71,84.58,84.59,19700.0,65.4482,65.4869,65.3864,65.3941,19700.0
2013-08-23 12:20:00,84.59,84.62,84.49,84.53,21800.0,65.3941,65.4173,65.3168,65.3477,21800.0
2013-08-23 12:30:00,84.53,84.56,84.48,84.55,8500.0,65.3477,65.3709,65.3091,65.3632,8500.0
2013-08-23 12:40:00,84.54,84.63,84.53,84.59,17800.0,65.3555,65.425,65.3477,65.3941,17800.0
2013-08-23 12:50:00,84.6,84.62,84.5,84.62,18700.0,65.4018,65.4173,65.3245,65.4173,18700.0
2013-08-23 13:00:00,84.63,84.63,84.52,84.58,11000.0,65.425,65.425,65.34,65.3864,11000.0
2013-08-23 13:10:00,84.58,84.64,84.56,84.6,13900.0,65.3864,65.4328,65.3709,65.4018,13900.0
2013-08-23 13:20:00,84.6,84.61,84.51,84.51,23400.0,65.4018,65.4096,65.3323,65.3323,23400.0
2013-08-23 13:30:00,84.53,84.58,84.51,84.57,10700.0,65.3477,65.3864,65.3323,65.3787,10700.0
2013-08-23 13:40:00,84.57,84.59,84.52,84.53,6500.0,65.3787,65.3941,65.34,65.3477,6500.0
2013-08-23 13:50:00,84.54,84.68,84.54,84.57,27600.0,65.3555,65.4637,65.3555,65.3787,27600.0
2013-08-23 14:00:00,84.56,84.58,84.52,84.53,7700.0,65.3709,65.3864,65.34,65.3477,7700.0
2013-08-23 14:10:00,84.52,84.57,84.49,84.57,26400.0,65.34,65.3787,65.3168,65.3787,26400.0
2013-08-23 14:20:00,84.58,84.58,84.52,84.53,19100.0,65.3864,65.3864,65.34,65.3477,19100.0
2013-08-23 14:30:00,84.53,84.67,84.53,84.66,15400.0,65.3477,65.456,65.3477,65.4482,15400.0
2013-08-23 14:40:00,84.67,84.67,84.55,84.56,13600.0,65.456,65.456,65.3632,65.3709,13600.0
2013-08-23 14:50:00,84.56,84.62,84.54,84.59,10700.0,65.3709,65.4173,65.3555,65.3941,10700.0
2013-08-23 15:00:00,84.59,84.59,84.56,84.56,16400.0,65.3941,65.3941,65.3709,65.3709,16400.0
2013-08-23 15:10:00,84.56,84.56,84.45,84.49,24100.0,65.3709,65.3709,65.2859,65.3168,24100.0
2013-08-23 15:20:00,84.5,84.55,84.5,84.55,12100.0,65.3245,65.3632,65.3245,65.3632,12100.0
2013-08-23 15:30:00,84.54,84.56,84.5,84.54,26700.0,65.3555,65.3709,65.3245,65.3555,26700.0
2013-08-23 15:40:00,84.53,84.68,84.52,84.63,37500.0,65.3477,65.4637,65.34,65.425,37500.0
2013-08-23 15:50:00,84.64,84.69,84.58,84.61,112400.0,65.4328,65.4714,65.3864,65.4096,112400.0
2013-08-26 09:30:00,84.67,84.7,84.46,84.65,39300.0,65.456,65.4792,65.2936,65.4405,39300.0
2013-08-26 09:40:00,84.63,84.99,84.63,84.89,55400.0,65.425,65.7033,65.425,65.626,55400.0
2013-08-26 09:50:00,84.89,85.04,84.66,84.76,53900.0,65.626,65.742,65.4482,65.5255,53900.0
2013-08-26 10:00:00,84.74,84.84,84.67,84.74,80800.0,65.5101,65.5874,65.456,65.5101,80800.0
2013-08-26 10:10:00,84.73,84.85,84.66,84.72,21400.0,65.5023,65.5951,65.4482,65.4946,21400.0
2013-08-26 10:20:00,84.72,84.84,84.71,84.71,39700.0,65.4946,65.5874,65.4869,65.4869,39700.0
2013-08-26 10:30:00,84.73,84.74,84.62,84.73,10500.0,65.5023,65.5101,65.4173,65.5023,10500.0
2013-08-26 10:40:00,84.73,84.86,84.73,84.84,11600.0,65.5023,65.6028,65.5023,65.5874,11600.0
2013-08-26 10:50:00,84.84,85.0,84.8,84.99,15100.0,65.5874,65.7111,65.5565,65.7033,15100.0
2013-08-26 11:00:00,85.0,85.15,84.97,85.15,37400.0,65.7111,65.827,65.6879,65.827,37400.0
2013-08-26 11:10:00,85.16,85.16,84.98,85.14,45400.0,65.8348,65.8348,65.6956,65.8193,45400.0
2013-08-26 11:20:00,85.14,85.2,84.97,84.98,33900.0,65.8193,65.8657,65.6879,65.6956,33900.0
2013-08-26 11:30:00,84.99,85.07,84.98,85.0,27600.0,65.7033,65.7652,65.6956,65.7111,27600.0
2013-08-26 11:40:00,85.0,85.01,84.97,84.99,11100.0,65.7111,65.7188,65.6879,65.7033,11100.0
2013-08-26 11:50:00,84.98,85.02,84.95,84.98,13200.0,65.6956,65.7265,65.6724,65.6956,13200.0
2013-08-26 12:00:00,84.98,85.01,84.87,84.88,15500.0,65.6956,65.7188,65.6106,65.6183,15500.0
2013-08-26 12:10:00,84.89,85.02,84.88,84.96,13400.0,65.626,65.7265,65.6183,65.6802,13400.0
2013-08-26 12:20:00,84.95,85.03,84.95,85.0,20300.0,65.6724,65.7343,65.6724,65.7111,20300.0
2013-08-26 12:30:00,84.99,85.04,84.98,84.98,23000.0,65.7033,65.742,65.6956,65.6956,23000.0
2013-08-26 12:40:00,84.98,85.02,84.95,84.96,18700.0,65.6956,65.7265,65.6724,65.6802,18700.0
2013-08-26 12:50:00,84.98,85.02,84.96,84.99,26400.0,65.6956,65.7265,65.6802,65.7033,26400.0
2013-08-26 13:00:00,85.0,85.0,84.96,84.98,15500.0,65.7111,65.7111,65.6802,65.6956,15500.0
2013-08-26 13:10:00,84.98,84.98,84.92,84.92,21600.0,65.6956,65.6956,65.6492,65.6492,21600.0
2013-08-26 13:20:00,84.92,84.92,84.85,84.85,14000.0,65.6492,65.6492,65.5951,65.5951,14000.0
2013-08-26 13:30:00,84.86,84.92,84.86,84.88,19700.0,65.6028,65.6492,65.6028,65.6183,19700.0
2013-08-26 13:40:00,84.85,84.9,84.81,84.82,17900.0,65.5951,65.6338,65.5642,65.5719,17900.0
2013-08-26 13:50:00,84.82,84.91,84.8,84.9,41200.0,65.5719,65.6415,65.5565,65.6338,41200.0
2013-08-26 14:00:00,84.89,84.92,84.79,84.79,13500.0,65.626,65.6492,65.5487,65.5487,13500.0
2013-08-26 14:10:00,84.78,84.84,84.76,84.84,12800.0,65.541,65.5874,65.5255,65.5874,12800.0
2013-08-26 14:20:00,84.84,84.88,84.82,84.88,19200.0,65.5874,65.6183,65.5719,65.6183,19200.0
2013-08-26 14:30:00,84.86,84.88,84.78,84.79,13500.0,65.6028,65.6183,65.541,65.5487,13500.0
2013-08-26 14:40:00,84.78,84.84,84.76,84.78,28000.0,65.541,65.5874,65.5255,65.541,28000.0
2013-08-26 14:50:00,84.79,84.87,84.79,84.8,22900.0,65.5487,65.6106,65.5487,65.5565,22900.0
2013-08-26 15:00:00,84.81,84.81,84.75,84.76,26200.0,65.5642,65.5642,65.5178,65.5255,26200.0
2013-08-26 15:10:00,84.75,84.76,84.47,84.49,37200.0,65.5178,65.5255,65.3013,65.3168,37200.0
2013-08-26 15:20:00,84.47,84.47,84.29,84.39,65100.0,65.3013,65.3013,65.1622,65.2395,65100.0
2013-08-26 15:30:00,84.38,84.53,84.37,84.47,38100.0,65.2318,65.3477,65.224,65.3013,38100.0
2013-08-26 15:40:00,84.48,84.6,84.43,84.46,76200.0,65.3091,65.4018,65.2704,65.2936,76200.0
2013-08-26 15:50:00,84.45,84.5,84.24,84.24,205100.0,65.2859,65.3245,65.1235,65.1235,205100.0
2013-08-27 09:30:00,83.74,84.35,83.64,84.25,97700.0,64.737,65.2086,64.6597,65.1313,97700.0
2013-08-27 09:40:00,84.21,84.29,83.92,84.11,55600.0,65.1004,65.1622,64.8762,65.023,55600.0
2013-08-27 09:50:00,84.12,84.17,83.86,83.91,30200.0,65.0308,65.0694,64.8298,64.8684,30200.0
2013-08-27 10:00:00,83.91,83.96,83.75,83.78,25100.0,64.8684,64.9071,64.7447,64.7679,25100.0
2013-08-27 10:10:00,83.79,83.87,83.56,83.56,20900.0,64.7757,64.8375,64.5979,64.5979,20900.0
2013-08-27 10:20:00,83.56,83.6,83.33,83.39,16900.0,64.5979,64.6288,64.42,64.4664,16900.0
2013-08-27 10:30:00,83.43,83.59,83.43,83.54,20900.0,64.4974,64.621,64.4974,64.5824,20900.0
2013-08-27 10:40:00,83.6,83.66,83.38,83.45,26200.0,64.6288,64.6752,64.4587,64.5128,26200.0
2013-08-27 10:50:00,83.46,83.67,83.35,83.62,23000.0,64.5205,64.6829,64.4355,64.6442,23000.0
2013-08-27 11:00:00,83.61,83.62,83.35,83.37,13800.0,64.6365,64.6442,64.4355,64.451,13800.0
2013-08-27 11:10:00,83.4,83.52,83.38,83.5,14900.0,64.4742,64.5669,64.4587,64.5515,14900.0
2013-08-27 11:20:00,83.5,83.57,83.38,83.53,16900.0,64.5515,64.6056,64.4587,64.5747,16900.0
2013-08-27 11:30:00,83.5,83.52,83.36,83.45,17200.0,64.5515,64.5669,64.4432,64.5128,17200.0
2013-08-27 11:40:00,83.44,83.45,83.28,83.3,26100.0,64.5051,64.5128,64.3814,64.3969,26100.0
2013-08-27 11:50:00,83.32,83.51,83.31,83.51,14200.0,64.4123,64.5592,64.4046,64.5592,14200.0
2013-08-27 12:00:00,83.53,83.53,83.4,83.45,15500.0,64.5747,64.5747,64.4742,64.5128,15500.0
2013-08-27 12:10:00,83.44,83.45,83.36,83.37,8800.0,64.5051,64.5128,64.4432,64.451,8800.0
2013-08-27 12:20:00,83.38,83.42,83.34,83.37,10400.0,64.4587,64.4896,64.4278,64.451,10400.0
2013-08-27 12:30:00,83.35,83.43,83.35,83.4,11400.0,64.4355,64.4974,64.4355,64.4742,11400.0
2013-08-27 12:40:00,83.41,83.41,83.28,83.33,13400.0,64.4819,64.4819,64.3814,64.42,13400.0
2013-08-27 12:50:00,83.34,83.41,83.29,83.29,21900.0,64.4278,64.4819,64.3891,64.3891,21900.0
2013-08-27 13:00:00,83.29,83.38,83.24,83.35,23400.0,64.3891,64.4587,64.3505,64.4355,23400.0
2013-08-27 13:10:00,83.35,83.38,83.28,83.28,17600.0,64.4355,64.4587,64.3814,64.3814,17600.0
2013-08-27 13:20:00,83.29,83.38,83.24,83.26,29400.0,64.3891,64.4587,64.3505,64.3659,29400.0
2013-08-27 13:30:00,83.26,83.41,83.24,83.4,25300.0,64.3659,64.4819,64.3505,64.4742,25300.0
2013-08-27 13:40:00,83.4,83.43,83.39,83.41,28900.0,64.4742,64.4974,64.4664,64.4819,28900.0
2013-08-27 13:50:00,83.4,83.41,83.34,83.39,46000.0,64.4742,64.4819,64.4278,64.4664,46000.0
2013-08-27 14:00:00,83.38,83.39,83.35,83.35,26900.0,64.4587,64.4664,64.4355,64.4355,26900.0
2013-08-27 14:10:00,83.35,83.36,83.22,83.22,39100.0,64.4355,64.4432,64.335,64.335,39100.0
2013-08-27 14:20:00,83.23,83.24,83.03,83.09,22900.0,64.3427,64.3505,64.1881,64.2345,22900.0
2013-08-27 14:30:00,83.09,83.16,82.98,83.07,32000.0,64.2345,64.2886,64.1495,64.219,32000.0
2013-08-27 14:40:00,83.06,83.15,83.02,83.09,21200.0,64.2113,64.2809,64.1804,64.2345,21200.0
2013-08-27 14:50:00,83.09,83.12,83.0,83.04,15800.0,64.2345,64.2577,64.1649,64.1959,15800.0
2013-08-27 15:00:00,83.05,83.16,83.04,83.13,33300.0,64.2036,64.2886,64.1959,64.2654,33300.0
2013-08-27 15:10:00,83.12,83.13,82.85,82.87,34800.0,64.2577,64.2654,64.049,64.0644,34800.0
2013-08-27 15:20:00,82.89,82.95,82.73,82.84,45500.0,64.0799,64.1263,63.9562,64.0412,45500.0
2013-08-27 15:30:00,82.85,82.91,82.75,82.87,49300.0,64.049,64.0954,63.9717,64.0644,49300.0
2013-08-27 15:40:00,82.87,83.04,82.87,83.01,58800.0,64.0644,64.1959,64.0644,64.1727,58800.0
2013-08-27 15:50:00,83.01,83.02,82.87,82.9,120200.0,64.1727,64.1804,64.0644,64.0876,120200.0
2013-08-28 09:30:00,82.87,82.9,82.23,82.9,58500.0,64.0644,64.0876,63.5697,64.0876,58500.0
2013-08-28 09:40:00,82.97,83.05,82.69,82.78,19600.0,64.1417,64.2036,63.9253,63.9949,19600.0
2013-08-28 09:50:00,82.81,82.82,82.65,82.67,32200.0,64.0181,64.0258,63.8944,63.9098,32200.0
2013-08-28 10:00:00,82.72,82.87,82.67,82.76,27900.0,63.9485,64.0644,63.9098,63.9794,27900.0
2013-08-28 10:10:00,82.73,82.89,82.66,82.87,22600.0,63.9562,64.0799,63.9021,64.0644,22600.0
2013-08-28 10:20:00,82.89,82.89,82.75,82.83,24100.0,64.0799,64.0799,63.9717,64.0335,24100.0
2013-08-28 10:30:00,82.83,82.93,82.79,82.86,10400.0,64.0335,64.1108,64.0026,64.0567,10400.0
2013-08-28 10:40:00,82.9,82.9,82.73,82.74,15900.0,64.0876,64.0876,63.9562,63.9639,15900.0
2013-08-28 10:50:00,82.77,82.89,82.75,82.88,24700.0,63.9871,64.0799,63.9717,64.0722,24700.0
2013-08-28 11:00:00,82.87,82.99,82.86,82.9,17700.0,64.0644,64.1572,64.0567,64.0876,17700.0
2013-08-28 11:10:00,82.9,82.98,82.88,82.95,12500.0,64.0876,64.1495,64.0722,64.1263,12500.0
2013-08-28 11:20:00,82.98,83.07,82.87,82.9,21900.0,64.1495,64.219,64.0644,64.0876,21900.0
2013-08-28 11:30:00,82.9,82.91,82.81,82.85,9100.0,64.0876,64.0954,64.0181,64.049,9100.0
2013-08-28 11:40:00,82.86,83.01,82.85,82.95,5200.0,64.0567,64.1727,64.049,64.1263,5200.0
2013-08-28 11:50:00,82.96,83.07,82.91,83.07,10400.0,64.134,64.219,64.0954,64.219,10400.0
2013-08-28 12:00:00,83.05,83.08,83.03,83.07,9900.0,64.2036,64.2268,64.1881,64.219,9900.0
2013-08-28 12:10:00,83.07,83.14,83.07,83.11,11300.0,64.219,64.2732,64.219,64.25,11300.0
2013-08-28 12:20:00,83.14,83.21,83.1,83.2,7500.0,64.2732,64.3273,64.2422,64.3195,7500.0
2013-08-28 12:30:00,83.22,83.23,83.18,83.21,17000.0,64.335,64.3427,64.3041,64.3273,17000.0
2013-08-28 12:40:00,83.22,83.32,83.21,83.32,13000.0,64.335,64.4123,64.3273,64.4123,13000.0
2013-08-28 12:50:00,83.34,83.34,83.28,83.28,9900.0,64.4278,64.4278,64.3814,64.3814,9900.0
2013-08-28 13:00:00,83.29,83.36,83.29,83.3,14300.0,64.3891,64.4432,64.3891,64.3969,14300.0
2013-08-28 13:10:00,83.28,83.28,83.21,83.22,8600.0,64.3814,64.3814,64.3273,64.335,8600.0
2013-08-28 13:20:00,83.21,83.23,83.1,83.23,10100.0,64.3273,64.3427,64.2422,64.3427,10100.0
2013-08-28 13:30:00,83.23,83.23,83.1,83.2,9500.0,64.3427,64.3427,64.2422,64.3195,9500.0
2013-08-28 13:40:00,83.2,83.22,83.1,83.1,18100.0,64.3195,64.335,64.2422,64.2422,18100.0
2013-08-28 13:50:00,83.11,83.2,83.11,83.19,14300.0,64.25,64.3195,64.25,64.3118,14300.0
2013-08-28 14:00:00,83.21,83.23,83.13,83.13,11900.0,64.3273,64.3427,64.2654,64.2654,11900.0
2013-08-28 14:10:00,83.12,83.12,82.98,82.99,13500.0,64.2577,64.2577,64.1495,64.1572,13500.0
2013-08-28 14:20:00,82.99,83.08,82.99,83.06,13600.0,64.1572,64.2268,64.1572,64.2113,13600.0
2013-08-28 14:30:00,83.06,83.09,82.95,82.95,20300.0,64.2113,64.2345,64.1263,64.1263,20300.0
2013-08-28 14:40:00,82.96,83.06,82.92,83.06,21400.0,64.134,64.2113,64.1031,64.2113,21400.0
2013-08-28 14:50:00,83.06,83.12,83.05,83.05,21500.0,64.2113,64.2577,64.2036,64.2036,21500.0
2013-08-28 15:00:00,83.06,83.09,83.02,83.09,14300.0,64.2113,64.2345,64.1804,64.2345,14300.0
2013-08-28 15:10:00,83.1,83.2,83.1,83.16,22600.0,64.2422,64.3195,64.2422,64.2886,22600.0
2013-08-28 15:20:00,83.16,83.25,83.13,83.14,32900.0,64.2886,64.3582,64.2654,64.2732,32900.0
2013-08-28 15:30:00,83.15,83.21,83.14,83.15,45200.0,64.2809,64.3273,64.2732,64.2809,45200.0
2013-08-28 15:40:00,83.15,83.18,83.01,83.06,79200.0,64.2809,64.3041,64.1727,64.2113,79200.0
2013-08-28 15:50:00,83.06,83.1,82.83,82.86,182500.0,64.2113,64.2422,64.0335,64.0567,182500.0
2013-08-29 09:30:00,82.69,82.93,82.46,82.83,39000.0,63.9253,64.1108,63.7475,64.0335,39000.0
2013-08-29 09:40:00,82.87,83.22,82.86,83.15,13800.0,64.0644,64.335,64.0567,64.2809,13800.0
2013-08-29 09:50:00,83.15,83.33,83.1,83.17,20100.0,64.2809,64.42,64.2422,64.2964,20100.0
2013-08-29 10:00:00,83.22,83.34,83.18,83.25,26500.0,64.335,64.4278,64.3041,64.3582,26500.0
2013-08-29 10:10:00,83.31,83.4,83.24,83.38,12200.0,64.4046,64.4742,64.3505,64.4587,12200.0
2013-08-29 10:20:00,83.39,83.39,83.26,83.34,16500.0,64.4664,64.4664,64.3659,64.4278,16500.0
2013-08-29 10:30:00,83.35,83.53,83.35,83.51,20200.0,64.4355,64.5747,64.4355,64.5592,20200.0
2013-08-29 10:40:00,83.52,83.68,83.52,83.56,16500.0,64.5669,64.6906,64.5669,64.5979,16500.0
2013-08-29 10:50:00,83.56,83.71,83.56,83.6,13100.0,64.5979,64.7138,64.5979,64.6288,13100.0
2013-08-29 11:00:00,83.61,83.63,83.42,83.46,11800.0,64.6365,64.652,64.4896,64.5205,11800.0
2013-08-29 11:10:00,83.47,83.51,83.46,83.46,7200.0,64.5283,64.5592,64.5205,64.5205,7200.0
2013-08-29 11:20:00,83.48,83.56,83.47,83.55,12900.0,64.536,64.5979,64.5283,64.5901,12900.0
2013-08-29 11:30:00,83.56,83.6,83.52,83.52,16500.0,64.5979,64.6288,64.5669,64.5669,16500.0
2013-08-29 11:40:00,83.55,83.56,83.51,83.51,10400.0,64.5901,64.5979,64.5592,64.5592,10400.0
2013-08-29 11:50:00,83.53,83.72,83.53,83.72,13200.0,64.5747,64.7215,64.5747,64.7215,13200.0
2013-08-29 12:00:00,83.72,83.74,83.62,83.62,9800.0,64.7215,64.737,64.6442,64.6442,9800.0
2013-08-29 12:10:00,83.62,83.62,83.47,83.53,19100.0,64.6442,64.6442,64.5283,64.5747,19100.0
2013-08-29 12:20:00,83.57,83.59,83.51,83.52,8900.0,64.6056,64.621,64.5592,64.5669,8900.0
2013-08-29 12:30:00,83.5,83.54,83.45,83.5,38600.0,64.5515,64.5824,64.5128,64.5515,38600.0
2013-08-29 12:40:00,83.5,83.58,83.48,83.57,13700.0,64.5515,64.6133,64.536,64.6056,13700.0
2013-08-29 12:50:00,83.56,83.64,83.5,83.64,10900.0,64.5979,64.6597,64.5515,64.6597,10900.0
2013-08-29 13:00:00,83.65,83.75,83.62,83.72,20800.0,64.6674,64.7447,64.6442,64.7215,20800.0
2013-08-29 13:10:00,83.72,83.75,83.64,83.69,16000.0,64.7215,64.7447,64.6597,64.6984,16000.0
2013-08-29 13:20:00,83.69,83.71,83.5,83.58,30200.0,64.6984,64.7138,64.5515,64.6133,30200.0
2013-08-29 13:30:00,83.57,83.58,83.48,83.52,16200.0,64.6056,64.6133,64.536,64.5669,16200.0
2013-08-29 13:40:00,83.52,83.65,83.5,83.63,17000.0,64.5669,64.6674,64.5515,64.652,17000.0
2013-08-29 13:50:00,83.62,83.64,83.53,83.58,19100.0,64.6442,64.6597,64.5747,64.6133,19100.0
2013-08-29 14:00:00,83.57,83.69,83.52,83.68,16300.0,64.6056,64.6984,64.5669,64.6906,16300.0
2013-08-29 14:10:00,83.69,83.7,83.63,83.68,23100.0,64.6984,64.7061,64.652,64.6906,23100.0
2013-08-29 14:20:00,83.68,83.77,83.64,83.68,31600.0,64.6906,64.7602,64.6597,64.6906,31600.0
2013-08-29 14:30:00,83.69,83.7,83.63,83.64,26200.0,64.6984,64.7061,64.652,64.6597,26200.0
2013-08-29 14:40:00,83.64,83.71,83.64,83.7,21300.0,64.6597,64.7138,64.6597,64.7061,21300.0
2013-08-29 14:50:00,83.69,83.72,83.65,83.69,17400.0,64.6984,64.7215,64.6674,64.6984,17400.0
2013-08-29 15:00:00,83.68,83.68,83.59,83.61,22800.0,64.6906,64.6906,64.621,64.6365,22800.0
2013-08-29 15:10:00,83.62,83.63,83.54,83.54,21000.0,64.6442,64.652,64.5824,64.5824,21000.0
2013-08-29 15:20:00,83.54,83.59,83.52,83.56,42900.0,64.5824,64.621,64.5669,64.5979,42900.0
2013-08-29 15:30:00,83.56,83.6,83.5,83.57,75000.0,64.5979,64.6288,64.5515,64.6056,75000.0
2013-08-29 15:40:00,83.55,83.69,83.54,83.65,74300.0,64.5901,64.6984,64.5824,64.6674,74300.0
2013-08-29 15:50:00,83.65,83.68,83.57,83.58,70300.0,64.6674,64.6906,64.6056,64.6133,70300.0
2013-08-30 09:30:00,83.64,83.71,83.19,83.46,38200.0,64.6597,64.7138,64.3118,64.5205,38200.0
2013-08-30 09:40:00,83.4,83.52,83.19,83.33,24900.0,64.4742,64.5669,64.3118,64.42,24900.0
2013-08-30 09:50:00,83.27,83.52,83.25,83.31,17200.0,64.3737,64.5669,64.3582,64.4046,17200.0
2013-08-30 10:00:00,83.29,83.37,83.19,83.37,18300.0,64.3891,64.451,64.3118,64.451,18300.0
2013-08-30 10:10:00,83.35,83.48,83.23,83.43,30400.0,64.4355,64.536,64.3427,64.4974,30400.0
2013-08-30 10:20:00,83.42,83.42,83.27,83.29,12000.0,64.4896,64.4896,64.3737,64.3891,12000.0
2013-08-30 10:30:00,83.29,83.38,83.27,83.37,10500.0,64.3891,64.4587,64.3737,64.451,10500.0
2013-08-30 10:40:00,83.35,83.36,83.13,83.17,19700.0,64.4355,64.4432,64.2654,64.2964,19700.0
2013-08-30 10:50:00,83.19,83.28,83.1,83.26,18800.0,64.3118,64.3814,64.2422,64.3659,18800.0
2013-08-30 11:00:00,83.25,83.43,83.22,83.43,19600.0,64.3582,64.4974,64.335,64.4974,19600.0
2013-08-30 11:10:00,83.43,83.49,83.36,83.37,10800.0,64.4974,64.5437,64.4432,64.451,10800.0
2013-08-30 11:20:00,83.38,83.44,83.35,83.35,11300.0,64.4587,64.5051,64.4355,64.4355,11300.0
2013-08-30 11:30:00,83.32,83.38,83.27,83.27,17500.0,64.4123,64.4587,64.3737,64.3737,17500.0
2013-08-30 11:40:00,83.24,83.29,83.13,83.28,16000.0,64.3505,64.3891,64.2654,64.3814,16000.0
2013-08-30 11:50:00,83.26,83.31,83.2,83.22,11900.0,64.3659,64.4046,64.3195,64.335,11900.0
2013-08-30 12:00:00,83.22,83.43,83.2,83.43,23700.0,64.335,64.4974,64.3195,64.4974,23700.0
2013-08-30 12:10:00,83.43,83.5,83.41,83.48,15500.0,64.4974,64.5515,64.4819,64.536,15500.0
2013-08-30 12:20:00,83.48,83.48,83.31,83.4,10900.0,64.536,64.536,64.4046,64.4742,10900.0
2013-08-30 12:30:00,83.41,83.41,83.26,83.29,12000.0,64.4819,64.4819,64.3659,64.3891,12000.0
2013-08-30 12:40:00,83.29,83.37,83.27,83.36,15300.0,64.3891,64.451,64.3737,64.4432,15300.0
2013-08-30 12:50:00,83.36,83.39,83.27,83.35,22300.0,64.4432,64.4664,64.3737,64.4355,22300.0
2013-08-30 13:00:00,83.34,83.34,83.01,83.02,28600.0,64.4278,64.4278,64.1727,64.1804,28600.0
2013-08-30 13:10:00,83.02,83.31,83.02,83.24,26800.0,64.1804,64.4046,64.1804,64.3505,26800.0
2013-08-30 13:20:00,83.24,83.27,83.13,83.27,19500.0,64.3505,64.3737,64.2654,64.3737,19500.0
2013-08-30 13:30:00,83.28,83.3,83.24,83.25,11400.0,64.3814,64.3969,64.3505,64.3582,11400.0
2013-08-30 13:40:00,83.24,83.27,83.15,83.25,10000.0,64.3505,64.3737,64.2809,64.3582,10000.0
2013-08-30 13:50:00,83.27,83.3,83.09,83.09,15200.0,64.3737,64.3969,64.2345,64.2345,15200.0
2013-08-30 14:00:00,83.09,83.2,83.09,83.19,19000.0,64.2345,64.3195,64.2345,64.3118,19000.0
2013-08-30 14:10:00,83.19,83.19,83.1,83.13,9200.0,64.3118,64.3118,64.2422,64.2654,9200.0
2013-08-30 14:20:00,83.14,83.17,83.04,83.04,21900.0,64.2732,64.2964,64.1959,64.1959,21900.0
2013-08-30 14:30:00,83.05,83.29,83.05,83.28,15800.0,64.2036,64.3891,64.2036,64.3814,15800.0
2013-08-30 14:40:00,83.28,83.31,83.24,83.3,14300.0,64.3814,64.4046,64.3505,64.3969,14300.0
2013-08-30 14:50:00,83.3,83.33,83.26,83.3,10200.0,64.3969,64.42,64.3659,64.3969,10200.0
2013-08-30 15:00:00,83.28,83.34,83.22,83.24,13100.0,64.3814,64.4278,64.335,64.3505,13100.0
2013-08-30 15:10:00,83.24,83.36,83.22,83.34,30400.0,64.3505,64.4432,64.335,64.4278,30400.0
2013-08-30 15:20:00,83.36,83.38,83.29,83.36,27900.0,64.4432,64.4587,64.3891,64.4432,27900.0
2013-08-30 15:30:00,83.35,83.35,83.21,83.23,31600.0,64.4355,64.4355,64.3273,64.3427,31600.0
2013-08-30 15:40:00,83.23,83.23,83.13,83.18,119800.0,64.3427,64.3427,64.2654,64.3041,119800.0
2013-08-30 15:50:00,83.17,83.32,83.05,83.24,190000.0,64.2964,64.4123,64.2036,64.3505,190000.0
2013-09-03 09:30:00,84.32,84.64,84.09,84.64,51300.0,65.1854,65.4328,65.0076,65.4328,51300.0
2013-09-03 09:40:00,84.64,84.74,84.52,84.55,20600.0,65.4328,65.5101,65.34,65.3632,20600.0
2013-09-03 09:50:00,84.56,84.56,84.19,84.45,28100.0,65.3709,65.3709,65.0849,65.2859,28100.0
2013-09-03 10:00:00,84.46,84.53,84.28,84.29,23200.0,65.2936,65.3477,65.1545,65.1622,23200.0
2013-09-03 10:10:00,84.3,84.44,84.24,84.24,33800.0,65.1699,65.2782,65.1235,65.1235,33800.0
2013-09-03 10:20:00,84.23,84.41,84.22,84.36,20500.0,65.1158,65.255,65.1081,65.2163,20500.0
2013-09-03 10:30:00,84.36,84.51,84.34,84.51,13800.0,65.2163,65.3323,65.2009,65.3323,13800.0
2013-09-03 10:40:00,84.54,84.66,84.52,84.66,21800.0,65.3555,65.4482,65.34,65.4482,21800.0
2013-09-03 10:50:00,84.67,84.67,84.6,84.6,15900.0,65.456,65.456,65.4018,65.4018,15900.0
2013-09-03 11:00:00,84.61,84.64,84.47,84.54,15800.0,65.4096,65.4328,65.3013,65.3555,15800.0
2013-09-03 11:10:00,84.55,84.57,84.39,84.39,20500.0,65.3632,65.3787,65.2395,65.2395,20500.0
2013-09-03 11:20:00,84.4,84.42,84.26,84.26,40800.0,65.2472,65.2627,65.139,65.139,40800.0
2013-09-03 11:30:00,84.26,84.33,84.22,84.33,21100.0,65.139,65.1931,65.1081,65.1931,21100.0
2013-09-03 11:40:00,84.34,84.35,84.2,84.3,27200.0,65.2009,65.2086,65.0926,65.1699,27200.0
2013-09-03 11:50:00,84.29,84.33,84.21,84.26,12700.0,65.1622,65.1931,65.1004,65.139,12700.0
2013-09-03 12:00:00,84.25,84.26,84.2,84.25,22200.0,65.1313,65.139,65.0926,65.1313,22200.0
2013-09-03 12:10:00,84.25,84.28,84.21,84.22,60600.0,65.1313,65.1545,65.1004,65.1081,60600.0
2013-09-03 12:20:00,84.22,84.33,84.19,84.26,9200.0,65.1081,65.1931,65.0849,65.139,9200.0
2013-09-03 12:30:00,84.28,84.3,84.24,84.29,15000.0,65.1545,65.1699,65.1235,65.1622,15000.0
2013-09-03 12:40:00,84.28,84.3,84.2,84.23,38800.0,65.1545,65.1699,65.0926,65.1158,38800.0
2013-09-03 12:50:00,84.25,84.25,84.19,84.22,14600.0,65.1313,65.1313,65.0849,65.1081,14600.0
2013-09-03 13:00:00,84.22,84.28,84.19,84.28,22400.0,65.1081,65.1545,65.0849,65.1545,22400.0
2013-09-03 13:10:00,84.27,84.29,84.21,84.21,21500.0,65.1467,65.1622,65.1004,65.1004,21500.0
2013-09-03 13:20:00,84.22,84.28,84.2,84.26,33100.0,65.1081,65.1545,65.0926,65.139,33100.0
2013-09-03 13:30:00,84.25,84.26,84.21,84.22,9400.0,65.1313,65.139,65.1004,65.1081,9400.0
2013-09-03 13:40:00,84.21,84.25,84.09,84.09,55600.0,65.1004,65.1313,65.0076,65.0076,55600.0
2013-09-03 13:50:00,84.09,84.14,84.07,84.11,22500.0,65.0076,65.0462,64.9921,65.023,22500.0
2013-09-03 14:00:00,84.11,84.14,84.09,84.1,8700.0,65.023,65.0462,65.0076,65.0153,8700.0
2013-09-03 14:10:00,84.1,84.16,84.1,84.14,15800.0,65.0153,65.0617,65.0153,65.0462,15800.0
2013-09-03 14:20:00,84.14,84.14,84.04,84.1,26000.0,65.0462,65.0462,64.9689,65.0153,26000.0
2013-09-03 14:30:00,84.09,84.1,84.03,84.08,36900.0,65.0076,65.0153,64.9612,64.9999,36900.0
2013-09-03 14:40:00,84.07,84.12,83.97,84.02,26300.0,64.9921,65.0308,64.9148,64.9535,26300.0
2013-09-03 14:50:00,84.02,84.25,83.97,84.22,38900.0,64.9535,65.1313,64.9148,65.1081,38900.0
2013-09-03 15:00:00,84.23,84.47,84.21,84.44,36700.0,65.1158,65.3013,65.1004,65.2782,36700.0
2013-09-03 15:10:00,84.46,84.54,84.43,84.46,45700.0,65.2936,65.3555,65.2704,65.2936,45700.0
2013-09-03 15:20:00,84.46,84.48,84.35,84.37,20000.0,65.2936,65.3091,65.2086,65.224,20000.0
2013-09-03 15:30:00,84.37,84.41,84.33,84.37,28200.0,65.224,65.255,65.1931,65.224,28200.0
2013-09-03 15:40:00,84.37,84.37,84.13,84.15,35900.0,65.224,65.224,65.0385,65.054,35900.0
2013-09-03 15:50:00,84.16,84.32,84.16,84.3,101300.0,65.0617,65.1854,65.0617,65.1699,101300.0
2013-09-04 09:30:00,84.13,84.37,84.02,84.03,47600.0,65.0385,65.224,64.9535,64.9612,47600.0
2013-09-04 09:40:00,84.06,84.4,84.02,84.37,22300.0,64.9844,65.2472,64.9535,65.224,22300.0
2013-09-04 09:50:00,84.38,84.59,84.38,84.5,24200.0,65.2318,65.3941,65.2318,65.3245,24200.0
2013-09-04 10:00:00,84.51,84.54,84.43,84.45,32500.0,65.3323,65.3555,65.2704,65.2859,32500.0
2013-09-04 10:10:00,84.43,84.57,84.35,84.46,65100.0,65.2704,65.3787,65.2086,65.2936,65100.0
2013-09-04 10:20:00,84.46,84.48,84.36,84.43,33100.0,65.2936,65.3091,65.2163,65.2704,33100.0
2013-09-04 10:30:00,84.44,84.66,84.42,84.66,34100.0,65.2782,65.4482,65.2627,65.4482,34100.0
2013-09-04 10:40:00,84.68,84.68,84.64,84.67,21100.0,65.4637,65.4637,65.4328,65.456,21100.0
2013-09-04 10:50:00,84.69,84.86,84.69,84.79,35600.0,65.4714,65.6028,65.4714,65.5487,35600.0
2013-09-04 11:00:00,84.8,84.87,84.74,84.79,18900.0,65.5565,65.6106,65.5101,65.5487,18900.0
2013-09-04 11:10:00,84.79,84.81,84.72,84.79,28000.0,65.5487,65.5642,65.4946,65.5487,28000.0
2013-09-04 11:20:00,84.77,84.84,84.77,84.81,13400.0,65.5333,65.5874,65.5333,65.5642,13400.0
2013-09-04 11:30:00,84.79,84.86,84.77,84.82,19100.0,65.5487,65.6028,65.5333,65.5719,19100.0
2013-09-04 11:40:00,84.83,84.93,84.83,84.9,21200.0,65.5797,65.657,65.5797,65.6338,21200.0
2013-09-04 11:50:00,84.89,84.96,84.87,84.88,29800.0,65.626,65.6802,65.6106,65.6183,29800.0
2013-09-04 12:00:00,84.88,84.93,84.86,84.89,21300.0,65.6183,65.657,65.6028,65.626,21300.0
2013-09-04 12:10:00,84.89,85.05,84.88,84.97,78200.0,65.626,65.7497,65.6183,65.6879,78200.0
2013-09-04 12:20:00,84.97,85.0,84.95,84.98,17000.0,65.6879,65.7111,65.6724,65.6956,17000.0
2013-09-04 12:30:00,84.98,84.98,84.93,84.95,15100.0,65.6956,65.6956,65.657,65.6724,15100.0
2013-09-04 12:40:00,84.95,85.09,84.91,85.02,98600.0,65.6724,65.7807,65.6415,65.7265,98600.0
2013-09-04 12:50:00,85.03,85.05,84.99,85.0,25700.0,65.7343,65.7497,65.7033,65.7111,25700.0
2013-09-04 13:00:00,85.0,85.02,84.96,84.98,19500.0,65.7111,65.7265,65.6802,65.6956,19500.0
2013-09-04 13:10:00,84.98,85.09,84.95,84.99,62600.0,65.6956,65.7807,65.6724,65.7033,62600.0
2013-09-04 13:20:00,85.0,85.05,84.96,85.0,90700.0,65.7111,65.7497,65.6802,65.7111,90700.0
2013-09-04 13:30:00,85.02,85.02,84.98,85.01,42000.0,65.7265,65.7265,65.6956,65.7188,42000.0
2013-09-04 13:40:00,85.01,85.02,84.94,85.01,79200.0,65.7188,65.7265,65.6647,65.7188,79200.0
2013-09-04 13:50:00,85.01,85.03,84.96,85.0,41500.0,65.7188,65.7343,65.6802,65.7111,41500.0
2013-09-04 14:00:00,84.99,85.03,84.95,84.95,30900.0,65.7033,65.7343,65.6724,65.6724,30900.0
2013-09-04 14:10:00,84.95,84.98,84.83,84.85,44500.0,65.6724,65.6956,65.5797,65.5951,44500.0
2013-09-04 14:20:00,84.86,84.88,84.83,84.83,13700.0,65.6028,65.6183,65.5797,65.5797,13700.0
2013-09-04 14:30:00,84.83,84.87,84.78,84.83,33700.0,65.5797,65.6106,65.541,65.5797,33700.0
2013-09-04 14:40:00,84.82,84.95,84.82,84.9,40600.0,65.5719,65.6724,65.5719,65.6338,40600.0
2013-09-04 14:50:00,84.9,84.94,84.88,84.93,11000.0,65.6338,65.6647,65.6183,65.657,11000.0
2013-09-04 15:00:00,84.92,85.0,84.9,85.0,24100.0,65.6492,65.7111,65.6338,65.7111,24100.0
2013-09-04 15:10:00,84.99,85.01,84.98,84.99,28500.0,65.7033,65.7188,65.6956,65.7033,28500.0
2013-09-04 15:20:00,85.0,85.01,84.88,84.95,42600.0,65.7111,65.7188,65.6183,65.6724,42600.0
2013-09-04 15:30:00,84.96,85.01,84.91,84.99,76100.0,65.6802,65.7188,65.6415,65.7033,76100.0
2013-09-04 15:40:00,85.0,85.03,84.97,84.99,129600.0,65.7111,65.7343,65.6879,65.7033,129600.0
2013-09-04 15:50:00,84.99,85.01,84.89,85.0,229100.0,65.7033,65.7188,65.626,65.7111,229100.0
2013-09-05 09:30:00,84.84,84.9,84.33,84.77,43700.0,65.5874,65.6338,65.1931,65.5333,43700.0
2013-09-05 09:40:00,84.83,85.0,84.67,84.9,28300.0,65.5797,65.7111,65.456,65.6338,28300.0
2013-09-05 09:50:00,84.89,85.01,84.83,84.99,20900.0,65.626,65.7188,65.5797,65.7033,20900.0
2013-09-05 10:00:00,84.98,85.05,84.89,85.0,26100.0,65.6956,65.7497,65.626,65.7111,26100.0
2013-09-05 10:10:00,85.0,85.05,84.89,85.03,20300.0,65.7111,65.7497,65.626,65.7343,20300.0
2013-09-05 10:20:00,85.03,85.03,84.84,84.92,18000.0,65.7343,65.7343,65.5874,65.6492,18000.0
2013-09-05 10:30:00,84.92,84.99,84.81,84.86,38100.0,65.6492,65.7033,65.5642,65.6028,38100.0
2013-09-05 10:40:00,84.85,84.94,84.83,84.88,41400.0,65.5951,65.6647,65.5797,65.6183,41400.0
2013-09-05 10:50:00,84.87,84.99,84.77,84.78,15900.0,65.6106,65.7033,65.5333,65.541,15900.0
2013-09-05 11:00:00,84.79,84.89,84.76,84.86,19700.0,65.5487,65.626,65.5255,65.6028,19700.0
2013-09-05 11:10:00,84.85,84.91,84.81,84.85,19600.0,65.5951,65.6415,65.5642,65.5951,19600.0
2013-09-05 11:20:00,84.84,84.88,84.77,84.87,17200.0,65.5874,65.6183,65.5333,65.6106,17200.0
2013-09-05 11:30:00,84.86,84.9,84.8,84.87,24400.0,65.6028,65.6338,65.5565,65.6106,24400.0
2013-09-05 11:40:00,84.87,84.95,84.87,84.95,7800.0,65.6106,65.6724,65.6106,65.6724,7800.0
2013-09-05 11:50:00,84.94,84.98,84.88,84.92,6300.0,65.6647,65.6956,65.6183,65.6492,6300.0
2013-09-05 12:00:00,84.92,84.96,84.89,84.94,9800.0,65.6492,65.6802,65.626,65.6647,9800.0
2013-09-05 12:10:00,84.92,84.95,84.86,84.86,7800.0,65.6492,65.6724,65.6028,65.6028,7800.0
2013-09-05 12:20:00,84.86,84.88,84.82,84.84,15000.0,65.6028,65.6183,65.5719,65.5874,15000.0
2013-09-05 12:30:00,84.84,84.92,84.78,84.88,11800.0,65.5874,65.6492,65.541,65.6183,11800.0
2013-09-05 12:40:00,84.9,84.93,84.87,84.87,9100.0,65.6338,65.657,65.6106,65.6106,9100.0
2013-09-05 12:50:00,84.87,85.0,84.86,84.96,10400.0,65.6106,65.7111,65.6028,65.6802,10400.0
2013-09-05 13:00:00,84.95,84.99,84.93,84.96,5900.0,65.6724,65.7033,65.657,65.6802,5900.0
2013-09-05 13:10:00,84.96,85.0,84.93,84.97,7900.0,65.6802,65.7111,65.657,65.6879,7900.0
2013-09-05 13:20:00,84.99,85.0,84.94,84.96,6200.0,65.7033,65.7111,65.6647,65.6802,6200.0
2013-09-05 13:30:00,84.96,84.98,84.95,84.95,10300.0,65.6802,65.6956,65.6724,65.6724,10300.0
2013-09-05 13:40:00,84.95,84.99,84.92,84.97,13600.0,65.6724,65.7033,65.6492,65.6879,13600.0
2013-09-05 13:50:00,84.97,84.98,84.88,84.9,10000.0,65.6879,65.6956,65.6183,65.6338,10000.0
2013-09-05 14:00:00,84.88,84.97,84.86,84.97,7000.0,65.6183,65.6879,65.6028,65.6879,7000.0
2013-09-05 14:10:00,84.95,84.98,84.93,84.94,8000.0,65.6724,65.6956,65.657,65.6647,8000.0
2013-09-05 14:20:00,84.92,84.93,84.88,84.88,5400.0,65.6492,65.657,65.6183,65.6183,5400.0
2013-09-05 14:30:00,84.89,84.93,84.88,84.89,7500.0,65.626,65.657,65.6183,65.626,7500.0
2013-09-05 14:40:00,84.91,84.92,84.85,84.87,9900.0,65.6415,65.6492,65.5951,65.6106,9900.0
2013-09-05 14:50:00,84.87,84.95,84.86,84.92,9400.0,65.6106,65.6724,65.6028,65.6492,9400.0
2013-09-05 15:00:00,84.91,84.95,84.89,84.91,14800.0,65.6415,65.6724,65.626,65.6415,14800.0
2013-09-05 15:10:00,84.91,84.94,84.88,84.92,10100.0,65.6415,65.6647,65.6183,65.6492,10100.0
2013-09-05 15:20:00,84.91,84.93,84.86,84.93,11800.0,65.6415,65.657,65.6028,65.657,11800.0
2013-09-05 15:30:00,84.95,84.95,84.87,84.91,16300.0,65.6724,65.6724,65.6106,65.6415,16300.0
2013-09-05 15:40:00,84.91,84.96,84.9,84.92,30600.0,65.6415,65.6802,65.6338,65.6492,30600.0
2013-09-05 15:50:00,84.92,85.0,84.88,84.99,110700.0,65.6492,65.7111,65.6183,65.7033,110700.0
2013-09-06 09:30:00,85.11,85.17,84.67,84.91,58800.0,65.7961,65.8425,65.456,65.6415,58800.0
2013-09-06 09:40:00,84.95,84.95,83.99,84.28,27800.0,65.6724,65.6724,64.9303,65.1545,27800.0
2013-09-06 09:50:00,84.28,84.35,84.02,84.15,23500.0,65.1545,65.2086,64.9535,65.054,23500.0
2013-09-06 10:00:00,84.21,84.21,83.76,83.99,22200.0,65.1004,65.1004,64.7525,64.9303,22200.0
2013-09-06 10:10:00,84.02,84.24,83.91,84.11,11400.0,64.9535,65.1235,64.8684,65.023,11400.0
2013-09-06 10:20:00,84.12,84.22,83.97,84.2,12800.0,65.0308,65.1081,64.9148,65.0926,12800.0
2013-09-06 10:30:00,84.2,84.32,84.12,84.19,17800.0,65.0926,65.1854,65.0308,65.0849,17800.0
2013-09-06 10:40:00,84.2,84.59,84.2,84.52,11200.0,65.0926,65.3941,65.0926,65.34,11200.0
2013-09-06 10:50:00,84.52,84.67,84.44,84.63,8100.0,65.34,65.456,65.2782,65.425,8100.0
2013-09-06 11:00:00,84.61,84.78,84.61,84.65,8900.0,65.4096,65.541,65.4096,65.4405,8900.0
2013-09-06 11:10:00,84.67,84.78,84.61,84.71,21000.0,65.456,65.541,65.4096,65.4869,21000.0
2013-09-06 11:20:00,84.71,84.75,84.64,84.7,8900.0,65.4869,65.5178,65.4328,65.4792,8900.0
2013-09-06 11:30:00,84.73,84.86,84.71,84.8,17900.0,65.5023,65.6028,65.4869,65.5565,17900.0
2013-09-06 11:40:00,84.8,84.85,84.71,84.77,10100.0,65.5565,65.5951,65.4869,65.5333,10100.0
2013-09-06 11:50:00,84.75,84.79,84.7,84.79,7100.0,65.5178,65.5487,65.4792,65.5487,7100.0
2013-09-06 12:00:00,84.79,84.79,84.7,84.73,4800.0,65.5487,65.5487,65.4792,65.5023,4800.0
2013-09-06 12:10:00,84.74,84.76,84.71,84.74,4200.0,65.5101,65.5255,65.4869,65.5101,4200.0
2013-09-06 12:20:00,84.75,84.75,84.7,84.73,8200.0,65.5178,65.5178,65.4792,65.5023,8200.0
2013-09-06 12:30:00,84.73,84.76,84.63,84.63,8800.0,65.5023,65.5255,65.425,65.425,8800.0
2013-09-06 12:40:00,84.63,84.71,84.6,84.68,12300.0,65.425,65.4869,65.4018,65.4637,12300.0
2013-09-06 12:50:00,84.68,84.78,84.67,84.77,6400.0,65.4637,65.541,65.456,65.5333,6400.0
2013-09-06 13:00:00,84.79,84.81,84.75,84.79,12800.0,65.5487,65.5642,65.5178,65.5487,12800.0
2013-09-06 13:10:00,84.78,84.89,84.78,84.88,10900.0,65.541,65.626,65.541,65.6183,10900.0
2013-09-06 13:20:00,84.88,84.91,84.8,84.87,15000.0,65.6183,65.6415,65.5565,65.6106,15000.0
2013-09-06 13:30:00,84.86,84.93,84.86,84.89,4400.0,65.6028,65.657,65.6028,65.626,4400.0
2013-09-06 13:40:00,84.9,85.07,84.89,85.06,23700.0,65.6338,65.7652,65.626,65.7575,23700.0
2013-09-06 13:50:00,85.04,85.12,84.97,84.98,15300.0,65.742,65.8038,65.6879,65.6956,15300.0
2013-09-06 14:00:00,84.99,85.07,84.97,85.0,16400.0,65.7033,65.7652,65.6879,65.7111,16400.0
2013-09-06 14:10:00,85.0,85.0,84.96,84.97,10900.0,65.7111,65.7111,65.6802,65.6879,10900.0
2013-09-06 14:20:00,84.97,85.0,84.91,85.0,11200.0,65.6879,65.7111,65.6415,65.7111,11200.0
2013-09-06 14:30:00,85.0,85.05,84.99,85.0,26600.0,65.7111,65.7497,65.7033,65.7111,26600.0
2013-09-06 14:40:00,85.0,85.04,84.94,85.04,10000.0,65.7111,65.742,65.6647,65.742,10000.0
2013-09-06 14:50:00,85.05,85.07,84.94,84.95,10500.0,65.7497,65.7652,65.6647,65.6724,10500.0
2013-09-06 15:00:00,84.96,85.01,84.82,84.91,13500.0,65.6802,65.7188,65.5719,65.6415,13500.0
2013-09-06 15:10:00,84.91,84.91,84.77,84.82,18000.0,65.6415,65.6415,65.5333,65.5719,18000.0
2013-09-06 15:20:00,84.84,84.88,84.8,84.84,11000.0,65.5874,65.6183,65.5565,65.5874,11000.0
2013-09-06 15:30:00,84.86,84.87,84.72,84.8,27800.0,65.6028,65.6106,65.4946,65.5565,27800.0
2013-09-06 15:40:00,84.81,84.86,84.67,84.67,28600.0,65.5642,65.6028,65.456,65.456,28600.0
2013-09-06 15:50:00,84.67,84.81,84.53,84.57,138500.0,65.456,65.5642,65.3477,65.3787,138500.0
2013-09-09 09:30:00,84.76,85.09,84.76,84.95,39100.0,65.5255,65.7807,65.5255,65.6724,39100.0
2013-09-09 09:40:00,84.93,85.06,84.91,85.03,25000.0,65.657,65.7575,65.6415,65.7343,25000.0
2013-09-09 09:50:00,85.05,85.24,85.05,85.15,17600.0,65.7497,65.8966,65.7497,65.827,17600.0
2013-09-09 10:00:00,85.13,85.22,85.0,85.0,21800.0,65.8116,65.8812,65.7111,65.7111,21800.0
2013-09-09 10:10:00,85.0,85.2,84.99,85.05,16900.0,65.7111,65.8657,65.7033,65.7497,16900.0
2013-09-09 10:20:00,85.05,85.09,85.0,85.0,37200.0,65.7497,65.7807,65.7111,65.7111,37200.0
2013-09-09 10:30:00,84.99,85.06,84.98,84.98,35000.0,65.7033,65.7575,65.6956,65.6956,35000.0
2013-09-09 10:40:00,84.99,85.03,84.98,84.98,14800.0,65.7033,65.7343,65.6956,65.6956,14800.0
2013-09-09 10:50:00,84.98,85.04,84.96,85.04,12300.0,65.6956,65.742,65.6802,65.742,12300.0
2013-09-09 11:00:00,85.04,85.1,85.0,85.08,8400.0,65.742,65.7884,65.7111,65.7729,8400.0
2013-09-09 11:10:00,85.11,85.13,85.0,85.01,15100.0,65.7961,65.8116,65.7111,65.7188,15100.0
2013-09-09 11:20:00,85.01,85.06,85.0,85.02,16600.0,65.7188,65.7575,65.7111,65.7265,16600.0
2013-09-09 11:30:00,85.01,85.04,84.97,85.04,33300.0,65.7188,65.742,65.6879,65.742,33300.0
2013-09-09 11:40:00,85.06,85.14,85.03,85.09,13400.0,65.7575,65.8193,65.7343,65.7807,13400.0
2013-09-09 11:50:00,85.09,85.09,85.01,85.02,24700.0,65.7807,65.7807,65.7188,65.7265,24700.0
2013-09-09 12:00:00,85.03,85.08,85.02,85.05,8400.0,65.7343,65.7729,65.7265,65.7497,8400.0
2013-09-09 12:10:00,85.02,85.16,85.02,85.09,11200.0,65.7265,65.8348,65.7265,65.7807,11200.0
2013-09-09 12:20:00,85.1,85.11,85.05,85.07,13800.0,65.7884,65.7961,65.7497,65.7652,13800.0
2013-09-09 12:30:00,85.06,85.1,85.05,85.08,13000.0,65.7575,65.7884,65.7497,65.7729,13000.0
2013-09-09 12:40:00,85.09,85.12,85.09,85.11,8900.0,65.7807,65.8038,65.7807,65.7961,8900.0
2013-09-09 12:50:00,85.12,85.13,85.08,85.12,13300.0,65.8038,65.8116,65.7729,65.8038,13300.0
2013-09-09 13:00:00,85.12,85.17,85.1,85.15,12400.0,65.8038,65.8425,65.7884,65.827,12400.0
2013-09-09 13:10:00,85.14,85.16,85.12,85.14,16400.0,65.8193,65.8348,65.8038,65.8193,16400.0
2013-09-09 13:20:00,85.14,85.23,85.14,85.22,35700.0,65.8193,65.8889,65.8193,65.8812,35700.0
2013-09-09 13:30:00,85.23,85.27,85.22,85.25,33000.0,65.8889,65.9198,65.8812,65.9043,33000.0
2013-09-09 13:40:00,85.25,85.28,85.24,85.25,18300.0,65.9043,65.9275,65.8966,65.9043,18300.0
2013-09-09 13:50:00,85.26,85.34,85.26,85.34,19000.0,65.9121,65.9739,65.9121,65.9739,19000.0
2013-09-09 14:00:00,85.34,85.39,85.34,85.37,18000.0,65.9739,66.0126,65.9739,65.9971,18000.0
2013-09-09 14:10:00,85.38,85.47,85.36,85.46,26400.0,66.0048,66.0744,65.9894,66.0667,26400.0
2013-09-09 14:20:00,85.46,85.49,85.39,85.39,31600.0,66.0667,66.0899,66.0126,66.0126,31600.0
2013-09-09 14:30:00,85.39,85.4,85.3,85.31,25700.0,66.0126,66.0203,65.943,65.9507,25700.0
2013-09-09 14:40:00,85.31,85.31,85.26,85.27,26100.0,65.9507,65.9507,65.9121,65.9198,26100.0
2013-09-09 14:50:00,85.27,85.29,85.22,85.22,17200.0,65.9198,65.9353,65.8812,65.8812,17200.0
2013-09-09 15:00:00,85.23,85.31,85.2,85.3,23400.0,65.8889,65.9507,65.8657,65.943,23400.0
2013-09-09 15:10:00,85.3,85.43,85.29,85.41,32900.0,65.943,66.0435,65.9353,66.028,32900.0
2013-09-09 15:20:00,85.41,85.41,85.33,85.33,28800.0,66.028,66.028,65.9662,65.9662,28800.0
2013-09-09 15:30:00,85.33,85.42,85.33,85.37,50200.0,65.9662,66.0358,65.9662,65.9971,50200.0
2013-09-09 15:40:00,85.37,85.43,85.35,85.38,50400.0,65.9971,66.0435,65.9817,66.0048,50400.0
2013-09-09 15:50:00,85.38,85.4,85.26,85.27,99400.0,66.0048,66.0203,65.9121,65.9198,99400.0
2013-09-10 09:30:00,85.6,85.75,85.52,85.7,51000.0,66.1749,66.2909,66.1131,66.2522,51000.0
2013-09-10 09:40:00,85.65,85.73,85.59,85.67,25000.0,66.2136,66.2754,66.1672,66.229,25000.0
2013-09-10 09:50:00,85.7,86.09,85.7,85.94,51800.0,66.2522,66.5537,66.2522,66.4378,51800.0
2013-09-10 10:00:00,85.96,86.3,85.96,86.3,12800.0,66.4532,66.7161,66.4532,66.7161,12800.0
2013-09-10 10:10:00,86.31,86.4,86.16,86.22,22000.0,66.7238,66.7934,66.6078,66.6542,22000.0
2013-09-10 10:20:00,86.24,86.5,86.23,86.48,14300.0,66.6697,66.8707,66.662,66.8552,14300.0
2013-09-10 10:30:00,86.49,86.59,86.44,86.54,12900.0,66.863,66.9403,66.8243,66.9016,12900.0
2013-09-10 10:40:00,86.58,86.64,86.54,86.55,13600.0,66.9325,66.9789,66.9016,66.9093,13600.0
2013-09-10 10:50:00,86.49,86.49,86.43,86.46,10700.0,66.863,66.863,66.8166,66.8398,10700.0
2013-09-10 11:00:00,86.47,86.49,86.29,86.4,19700.0,66.8475,66.863,66.7083,66.7934,19700.0
2013-09-10 11:10:00,86.44,86.49,86.37,86.42,14700.0,66.8243,66.863,66.7702,66.8088,14700.0
2013-09-10 11:20:00,86.42,86.49,86.39,86.46,17300.0,66.8088,66.863,66.7856,66.8398,17300.0
2013-09-10 11:30:00,86.49,86.5,86.33,86.35,24000.0,66.863,66.8707,66.7393,66.7547,24000.0
2013-09-10 11:40:00,86.34,86.36,86.23,86.24,23600.0,66.747,66.7625,66.662,66.6697,23600.0
2013-09-10 11:50:00,86.25,86.29,86.24,86.28,17500.0,66.6774,66.7083,66.6697,66.7006,17500.0
2013-09-10 12:00:00,86.29,86.43,86.26,86.43,45200.0,66.7083,66.8166,66.6851,66.8166,45200.0
2013-09-10 12:10:00,86.43,86.45,86.41,86.42,29200.0,66.8166,66.832,66.8011,66.8088,29200.0
2013-09-10 12:20:00,86.43,86.43,86.35,86.36,23100.0,66.8166,66.8166,66.7547,66.7625,23100.0
2013-09-10 12:30:00,86.36,86.42,86.35,86.42,14500.0,66.7625,66.8088,66.7547,66.8088,14500.0
2013-09-10 12:40:00,86.41,86.45,86.41,86.42,16000.0,66.8011,66.832,66.8011,66.8088,16000.0
2013-09-10 12:50:00,86.41,86.49,86.4,86.48,13700.0,66.8011,66.863,66.7934,66.8552,13700.0
2013-09-10 13:00:00,86.47,86.48,86.41,86.42,20500.0,66.8475,66.8552,66.8011,66.8088,20500.0
2013-09-10 13:10:00,86.43,86.43,86.34,86.38,25700.0,66.8166,66.8166,66.747,66.7779,25700.0
2013-09-10 13:20:00,86.38,86.45,86.36,86.41,29900.0,66.7779,66.832,66.7625,66.8011,29900.0
2013-09-10 13:30:00,86.4,86.51,86.4,86.49,49900.0,66.7934,66.8784,66.7934,66.863,49900.0
2013-09-10 13:40:00,86.5,86.59,86.37,86.38,84900.0,66.8707,66.9403,66.7702,66.7779,84900.0
2013-09-10 13:50:00,86.37,86.46,86.37,86.42,25400.0,66.7702,66.8398,66.7702,66.8088,25400.0
2013-09-10 14:00:00,86.44,86.44,86.39,86.42,22400.0,66.8243,66.8243,66.7856,66.8088,22400.0
2013-09-10 14:10:00,86.41,86.48,86.41,86.45,27400.0,66.8011,66.8552,66.8011,66.832,27400.0
2013-09-10 14:20:00,86.46,86.64,86.46,86.62,67000.0,66.8398,66.9789,66.8398,66.9635,67000.0
2013-09-10 14:30:00,86.62,86.66,86.54,86.56,27100.0,66.9635,66.9944,66.9016,66.9171,27100.0
2013-09-10 14:40:00,86.55,86.59,86.49,86.51,25000.0,66.9093,66.9403,66.863,66.8784,25000.0
2013-09-10 14:50:00,86.52,86.56,86.5,86.56,28600.0,66.8861,66.9171,66.8707,66.9171,28600.0
2013-09-10 15:00:00,86.56,86.62,86.55,86.56,30600.0,66.9171,66.9635,66.9093,66.9171,30600.0
2013-09-10 15:10:00,86.55,86.57,86.5,86.52,47500.0,66.9093,66.9248,66.8707,66.8861,47500.0
2013-09-10 15:20:00,86.52,86.72,86.52,86.71,50500.0,66.8861,67.0408,66.8861,67.033,50500.0
2013-09-10 15:30:00,86.71,86.76,86.68,86.73,27300.0,67.033,67.0717,67.0098,67.0485,27300.0
2013-09-10 15:40:00,86.73,86.73,86.66,86.7,60100.0,67.0485,67.0485,66.9944,67.0253,60100.0
2013-09-10 15:50:00,86.68,86.76,86.65,86.75,97000.0,67.0098,67.0717,66.9866,67.064,97000.0
2013-09-11 09:30:00,86.24,86.9,86.22,86.85,62500.0,66.6697,67.1799,66.6542,67.1413,62500.0
2013-09-11 09:40:00,86.8,86.82,86.53,86.53,59400.0,67.1026,67.1181,66.8939,66.8939,59400.0
2013-09-11 09:50:00,86.53,86.58,86.42,86.47,40100.0,66.8939,66.9325,66.8088,66.8475,40100.0
2013-09-11 10:00:00,86.43,86.45,86.37,86.38,17800.0,66.8166,66.832,66.7702,66.7779,17800.0
2013-09-11 10:10:00,86.4,86.44,86.33,86.33,21800.0,66.7934,66.8243,66.7393,66.7393,21800.0
2013-09-11 10:20:00,86.32,86.39,86.26,86.38,12600.0,66.7315,66.7856,66.6851,66.7779,12600.0
2013-09-11 10:30:00,86.38,86.4,86.32,86.34,10700.0,66.7779,66.7934,66.7315,66.747,10700.0
2013-09-11 10:40:00,86.33,86.36,86.29,86.33,14300.0,66.7393,66.7625,66.7083,66.7393,14300.0
2013-09-11 10:50:00,86.33,86.33,86.11,86.33,119000.0,66.7393,66.7393,66.5692,66.7393,119000.0
2013-09-11 11:00:00,86.34,86.51,86.32,86.51,21800.0,66.747,66.8784,66.7315,66.8784,21800.0
2013-09-11 11:10:00,86.51,86.57,86.48,86.55,15900.0,66.8784,66.9248,66.8552,66.9093,15900.0
2013-09-11 11:20:00,86.55,86.56,86.48,86.52,16600.0,66.9093,66.9171,66.8552,66.8861,16600.0
2013-09-11 11:30:00,86.51,86.77,86.5,86.69,25300.0,66.8784,67.0794,66.8707,67.0176,25300.0
2013-09-11 11:40:00,86.71,86.85,86.7,86.85,18700.0,67.033,67.1413,67.0253,67.1413,18700.0
2013-09-11 11:50:00,86.82,86.94,86.82,86.92,17800.0,67.1181,67.2108,67.1181,67.1954,17800.0
2013-09-11 12:00:00,86.93,86.99,86.92,86.99,16300.0,67.2031,67.2495,67.1954,67.2495,16300.0
2013-09-11 12:10:00,86.98,86.99,86.85,86.86,10300.0,67.2418,67.2495,67.1413,67.149,10300.0
2013-09-11 12:20:00,86.86,86.87,86.81,86.87,12200.0,67.149,67.1567,67.1103,67.1567,12200.0
2013-09-11 12:30:00,86.87,86.92,86.87,86.91,11300.0,67.1567,67.1954,67.1567,67.1876,11300.0
2013-09-11 12:40:00,86.91,86.91,86.82,86.84,4900.0,67.1876,67.1876,67.1181,67.1335,4900.0
2013-09-11 12:50:00,86.83,86.89,86.83,86.89,7600.0,67.1258,67.1722,67.1258,67.1722,7600.0
2013-09-11 13:00:00,86.89,86.89,86.7,86.73,43000.0,67.1722,67.1722,67.0253,67.0485,43000.0
2013-09-11 13:10:00,86.76,86.76,86.71,86.72,6600.0,67.0717,67.0717,67.033,67.0408,6600.0
2013-09-11 13:20:00,86.71,86.74,86.67,86.7,10300.0,67.033,67.0562,67.0021,67.0253,10300.0
2013-09-11 13:30:00,86.71,86.78,86.7,86.75,11100.0,67.033,67.0871,67.0253,67.064,11100.0
2013-09-11 13:40:00,86.75,86.77,86.72,86.76,8000.0,67.064,67.0794,67.0408,67.0717,8000.0
2013-09-11 13:50:00,86.77,86.77,86.7,86.7,10800.0,67.0794,67.0794,67.0253,67.0253,10800.0
2013-09-11 14:00:00,86.72,86.78,86.69,86.77,25900.0,67.0408,67.0871,67.0176,67.0794,25900.0
2013-09-11 14:10:00,86.77,86.77,86.68,86.71,26000.0,67.0794,67.0794,67.0098,67.033,26000.0
2013-09-11 14:20:00,86.71,86.8,86.69,86.75,31000.0,67.033,67.1026,67.0176,67.064,31000.0
2013-09-11 14:30:00,86.76,86.79,86.72,86.74,12500.0,67.0717,67.0949,67.0408,67.0562,12500.0
2013-09-11 14:40:00,86.74,86.81,86.74,86.81,7700.0,67.0562,67.1103,67.0562,67.1103,7700.0
2013-09-11 14:50:00,86.81,86.81,86.68,86.74,26300.0,67.1103,67.1103,67.0098,67.0562,26300.0
2013-09-11 15:00:00,86.74,86.78,86.69,86.73,14000.0,67.0562,67.0871,67.0176,67.0485,14000.0
2013-09-11 15:10:00,86.73,86.75,86.7,86.72,16400.0,67.0485,67.064,67.0253,67.0408,16400.0
2013-09-11 15:20:00,86.72,86.77,86.71,86.72,16700.0,67.0408,67.0794,67.033,67.0408,16700.0
2013-09-11 15:30:00,86.69,86.75,86.69,86.71,23300.0,67.0176,67.064,67.0176,67.033,23300.0
2013-09-11 15:40:00,86.71,86.75,86.67,86.7,36700.0,67.033,67.064,67.0021,67.0253,36700.0
2013-09-11 15:50:00,86.71,86.88,86.7,86.88,82400.0,67.033,67.1645,67.0253,67.1645,82400.0
2013-09-12 09:30:00,87.02,87.02,86.66,86.69,30000.0,67.2727,67.2727,66.9944,67.0176,30000.0
2013-09-12 09:40:00,86.7,86.98,86.7,86.97,14400.0,67.0253,67.2418,67.0253,67.234,14400.0
2013-09-12 09:50:00,86.97,86.97,86.9,86.97,25200.0,67.234,67.234,67.1799,67.234,25200.0
2013-09-12 10:00:00,86.97,87.09,86.93,86.98,100200.0,67.234,67.3268,67.2031,67.2418,100200.0
2013-09-12 10:10:00,86.99,87.0,86.89,86.91,21900.0,67.2495,67.2572,67.1722,67.1876,21900.0
2013-09-12 10:20:00,86.91,86.95,86.85,86.93,18100.0,67.1876,67.2186,67.1413,67.2031,18100.0
2013-09-12 10:30:00,86.95,87.07,86.94,87.07,24500.0,67.2186,67.3113,67.2108,67.3113,24500.0
2013-09-12 10:40:00,87.05,87.13,87.05,87.07,22500.0,67.2959,67.3577,67.2959,67.3113,22500.0
2013-09-12 10:50:00,87.07,87.08,86.91,86.92,17400.0,67.3113,67.3191,67.1876,67.1954,17400.0
2013-09-12 11:00:00,86.91,86.92,86.83,86.86,14000.0,67.1876,67.1954,67.1258,67.149,14000.0
2013-09-12 11:10:00,86.86,86.86,86.8,86.83,18100.0,67.149,67.149,67.1026,67.1258,18100.0
2013-09-12 11:20:00,86.83,86.95,86.76,86.78,19500.0,67.1258,67.2186,67.0717,67.0871,19500.0
2013-09-12 11:30:00,86.79,86.83,86.67,86.7,8100.0,67.0949,67.1258,67.0021,67.0253,8100.0
2013-09-12 11:40:00,86.69,86.78,86.68,86.71,10400.0,67.0176,67.0871,67.0098,67.033,10400.0
2013-09-12 11:50:00,86.7,86.8,86.68,86.72,5400.0,67.0253,67.1026,67.0098,67.0408,5400.0
2013-09-12 12:00:00,86.7,86.71,86.46,86.5,44500.0,67.0253,67.033,66.8398,66.8707,44500.0
2013-09-12 12:10:00,86.49,86.55,86.48,86.5,8300.0,66.863,66.9093,66.8552,66.8707,8300.0
2013-09-12 12:20:00,86.5,86.5,86.39,86.42,17200.0,66.8707,66.8707,66.7856,66.8088,17200.0
2013-09-12 12:30:00,86.43,86.54,86.41,86.54,6200.0,66.8166,66.9016,66.8011,66.9016,6200.0
2013-09-12 12:40:00,86.53,86.56,86.52,86.55,5900.0,66.8939,66.9171,66.8861,66.9093,5900.0
2013-09-12 12:50:00,86.55,86.56,86.51,86.54,6400.0,66.9093,66.9171,66.8784,66.9016,6400.0
2013-09-12 13:00:00,86.53,86.58,86.49,86.51,13600.0,66.8939,66.9325,66.863,66.8784,13600.0
2013-09-12 13:10:00,86.5,86.56,86.48,86.5,90100.0,66.8707,66.9171,66.8552,66.8707,90100.0
2013-09-12 13:20:00,86.5,86.62,86.49,86.61,20700.0,66.8707,66.9635,66.863,66.9557,20700.0
2013-09-12 13:30:00,86.61,86.64,86.59,86.63,9300.0,66.9557,66.9789,66.9403,66.9712,9300.0
2013-09-12 13:40:00,86.64,86.65,86.55,86.55,14700.0,66.9789,66.9866,66.9093,66.9093,14700.0
2013-09-12 13:50:00,86.56,86.62,86.56,86.57,5600.0,66.9171,66.9635,66.9171,66.9248,5600.0
2013-09-12 14:00:00,86.57,86.66,86.57,86.66,9900.0,66.9248,66.9944,66.9248,66.9944,9900.0
2013-09-12 14:10:00,86.65,86.65,86.54,86.55,8700.0,66.9866,66.9866,66.9016,66.9093,8700.0
2013-09-12 14:20:00,86.54,86.59,86.53,86.56,7100.0,66.9016,66.9403,66.8939,66.9171,7100.0
2013-09-12 14:30:00,86.57,86.61,86.5,86.51,12800.0,66.9248,66.9557,66.8707,66.8784,12800.0
2013-09-12 14:40:00,86.52,86.6,86.48,86.6,12300.0,66.8861,66.948,66.8552,66.948,12300.0
2013-09-12 14:50:00,86.61,86.64,86.58,86.63,24500.0,66.9557,66.9789,66.9325,66.9712,24500.0
2013-09-12 15:00:00,86.64,86.64,86.57,86.6,20400.0,66.9789,66.9789,66.9248,66.948,20400.0
2013-09-12 15:10:00,86.59,86.59,86.51,86.54,21300.0,66.9403,66.9403,66.8784,66.9016,21300.0
2013-09-12 15:20:00,86.55,86.64,86.54,86.62,16200.0,66.9093,66.9789,66.9016,66.9635,16200.0
2013-09-12 15:30:00,86.62,86.66,86.6,86.66,14700.0,66.9635,66.9944,66.948,66.9944,14700.0
2013-09-12 15:40:00,86.66,86.74,86.64,86.73,65300.0,66.9944,67.0562,66.9789,67.0485,65300.0
2013-09-12 15:50:00,86.73,86.73,86.58,86.62,59300.0,67.0485,67.0485,66.9325,66.9635,59300.0
2013-09-13 09:30:00,86.86,86.93,86.65,86.81,24200.0,67.149,67.2031,66.9866,67.1103,24200.0
2013-09-13 09:40:00,86.86,86.88,86.64,86.77,20700.0,67.149,67.1645,66.9789,67.0794,20700.0
2013-09-13 09:50:00,86.79,86.79,86.53,86.62,8200.0,67.0949,67.0949,66.8939,66.9635,8200.0
2013-09-13 10:00:00,86.59,86.63,86.38,86.42,17100.0,66.9403,66.9712,66.7779,66.8088,17100.0
2013-09-13 10:10:00,86.4,86.42,86.31,86.38,4600.0,66.7934,66.8088,66.7238,66.7779,4600.0
2013-09-13 10:20:00,86.39,86.48,86.32,86.36,31800.0,66.7856,66.8552,66.7315,66.7625,31800.0
2013-09-13 10:30:00,86.41,86.5,86.41,86.45,7800.0,66.8011,66.8707,66.8011,66.832,7800.0
2013-09-13 10:40:00,86.46,86.54,86.41,86.41,10300.0,66.8398,66.9016,66.8011,66.8011,10300.0
2013-09-13 10:50:00,86.42,86.61,86.42,86.61,8100.0,66.8088,66.9557,66.8088,66.9557,8100.0
2013-09-13 11:00:00,86.58,86.61,86.53,86.6,7000.0,66.9325,66.9557,66.8939,66.948,7000.0
2013-09-13 11:10:00,86.59,86.6,86.49,86.52,19100.0,66.9403,66.948,66.863,66.8861,19100.0
2013-09-13 11:20:00,86.54,86.64,86.53,86.6,17100.0,66.9016,66.9789,66.8939,66.948,17100.0
2013-09-13 11:30:00,86.61,86.65,86.57,86.64,16000.0,66.9557,66.9866,66.9248,66.9789,16000.0
2013-09-13 11:40:00,86.63,86.65,86.6,86.63,3500.0,66.9712,66.9866,66.948,66.9712,3500.0
2013-09-13 11:50:00,86.64,86.64,86.61,86.63,8200.0,66.9789,66.9789,66.9557,66.9712,8200.0
2013-09-13 12:00:00,86.64,86.65,86.61,86.62,13100.0,66.9789,66.9866,66.9557,66.9635,13100.0
2013-09-13 12:10:00,86.63,86.64,86.58,86.59,10800.0,66.9712,66.9789,66.9325,66.9403,10800.0
2013-09-13 12:20:00,86.59,86.63,86.59,86.6,17000.0,66.9403,66.9712,66.9403,66.948,17000.0
2013-09-13 12:30:00,86.6,86.61,86.53,86.53,15200.0,66.948,66.9557,66.8939,66.8939,15200.0
2013-09-13 12:40:00,86.53,86.54,86.5,86.53,8700.0,66.8939,66.9016,66.8707,66.8939,8700.0
2013-09-13 12:50:00,86.54,86.54,86.5,86.5,10300.0,66.9016,66.9016,66.8707,66.8707,10300.0
2013-09-13 13:00:00,86.5,86.79,86.49,86.79,37000.0,66.8707,67.0949,66.863,67.0949,37000.0
2013-09-13 13:10:00,86.79,86.81,86.74,86.74,6000.0,67.0949,67.1103,67.0562,67.0562,6000.0
2013-09-13 13:20:00,86.74,86.76,86.71,86.76,9900.0,67.0562,67.0717,67.033,67.0717,9900.0
2013-09-13 13:30:00,86.76,86.77,86.75,86.77,9000.0,67.0717,67.0794,67.064,67.0794,9000.0
2013-09-13 13:40:00,86.77,86.89,86.77,86.89,13400.0,67.0794,67.1722,67.0794,67.1722,13400.0
2013-09-13 13:50:00,86.89,86.95,86.88,86.94,11200.0,67.1722,67.2186,67.1645,67.2108,11200.0
2013-09-13 14:00:00,86.95,87.0,86.95,86.98,5900.0,67.2186,67.2572,67.2186,67.2418,5900.0
2013-09-13 14:10:00,86.99,86.99,86.92,86.92,13500.0,67.2495,67.2495,67.1954,67.1954,13500.0
2013-09-13 14:20:00,86.92,86.98,86.91,86.98,18900.0,67.1954,67.2418,67.1876,67.2418,18900.0
2013-09-13 14:30:00,86.98,87.02,86.97,87.0,37500.0,67.2418,67.2727,67.234,67.2572,37500.0
2013-09-13 14:40:00,87.0,87.1,86.97,87.1,31700.0,67.2572,67.3345,67.234,67.3345,31700.0
2013-09-13 14:50:00,87.1,87.12,87.09,87.11,12200.0,67.3345,67.35,67.3268,67.3423,12200.0
2013-09-13 15:00:00,87.1,87.1,87.06,87.07,13800.0,67.3345,67.3345,67.3036,67.3113,13800.0
2013-09-13 15:10:00,87.06,87.15,87.06,87.14,64800.0,67.3036,67.3732,67.3036,67.3655,64800.0
2013-09-13 15:20:00,87.14,87.22,87.14,87.21,26300.0,67.3655,67.4273,67.3655,67.4196,26300.0
2013-09-13 15:30:00,87.22,87.25,87.2,87.23,31500.0,67.4273,67.4505,67.4118,67.435,31500.0
2013-09-13 15:40:00,87.24,87.28,87.11,87.12,59900.0,67.4428,67.4737,67.3423,67.35,59900.0
2013-09-13 15:50:00,87.12,87.14,86.98,87.14,112200.0,67.35,67.3655,67.2418,67.3655,112200.0
2013-09-16 09:30:00,87.57,87.97,87.43,87.69,65000.0,67.6979,68.0071,67.5896,67.7906,65000.0
2013-09-16 09:40:00,87.75,87.81,87.54,87.78,21200.0,67.837,67.8834,67.6747,67.8602,21200.0
2013-09-16 09:50:00,87.81,87.86,87.72,87.85,59200.0,67.8834,67.9221,67.8138,67.9143,59200.0
2013-09-16 10:00:00,87.87,87.93,87.7,87.91,23200.0,67.9298,67.9762,67.7984,67.9607,23200.0
2013-09-16 10:10:00,87.93,88.1,87.88,88.1,37900.0,67.9762,68.1076,67.9375,68.1076,37900.0
2013-09-16 10:20:00,88.1,88.13,88.01,88.06,38700.0,68.1076,68.1308,68.038,68.0767,38700.0
2013-09-16 10:30:00,88.08,88.12,88.01,88.08,19300.0,68.0921,68.1231,68.038,68.0921,19300.0
2013-09-16 10:40:00,88.08,88.1,88.0,88.08,19600.0,68.0921,68.1076,68.0303,68.0921,19600.0
2013-09-16 10:50:00,88.06,88.11,87.92,87.97,36000.0,68.0767,68.1153,67.9684,68.0071,36000.0
2013-09-16 11:00:00,87.97,88.03,87.93,88.0,20000.0,68.0071,68.0535,67.9762,68.0303,20000.0
2013-09-16 11:10:00,88.02,88.2,88.01,88.19,16800.0,68.0458,68.1849,68.038,68.1772,16800.0
2013-09-16 11:20:00,88.2,88.28,88.18,88.21,14100.0,68.1849,68.2468,68.1694,68.1926,14100.0
2013-09-16 11:30:00,88.25,88.29,88.2,88.21,17100.0,68.2236,68.2545,68.1849,68.1926,17100.0
2013-09-16 11:40:00,88.21,88.27,88.16,88.17,16100.0,68.1926,68.239,68.154,68.1617,16100.0
2013-09-16 11:50:00,88.17,88.25,88.14,88.25,11200.0,68.1617,68.2236,68.1385,68.2236,11200.0
2013-09-16 12:00:00,88.27,88.27,88.22,88.24,7500.0,68.239,68.239,68.2004,68.2158,7500.0
2013-09-16 12:10:00,88.24,88.31,88.23,88.3,6700.0,68.2158,68.2699,68.2081,68.2622,6700.0
2013-09-16 12:20:00,88.31,88.31,88.24,88.26,10800.0,68.2699,68.2699,68.2158,68.2313,10800.0
2013-09-16 12:30:00,88.24,88.24,88.16,88.21,12400.0,68.2158,68.2158,68.154,68.1926,12400.0
2013-09-16 12:40:00,88.21,88.27,88.21,88.27,12800.0,68.1926,68.239,68.1926,68.239,12800.0
2013-09-16 12:50:00,88.28,88.33,88.22,88.26,23200.0,68.2468,68.2854,68.2004,68.2313,23200.0
2013-09-16 13:00:00,88.25,88.31,88.18,88.19,18300.0,68.2236,68.2699,68.1694,68.1772,18300.0
2013-09-16 13:10:00,88.18,88.25,88.18,88.24,16400.0,68.1694,68.2236,68.1694,68.2158,16400.0
2013-09-16 13:20:00,88.23,88.25,88.19,88.23,31100.0,68.2081,68.2236,68.1772,68.2081,31100.0
2013-09-16 13:30:00,88.24,88.26,88.21,88.24,29300.0,68.2158,68.2313,68.1926,68.2158,29300.0
2013-09-16 13:40:00,88.23,88.23,88.09,88.14,16600.0,68.2081,68.2081,68.0999,68.1385,16600.0
2013-09-16 13:50:00,88.14,88.2,88.13,88.2,22100.0,68.1385,68.1849,68.1308,68.1849,22100.0
2013-09-16 14:00:00,88.2,88.23,88.1,88.15,36100.0,68.1849,68.2081,68.1076,68.1463,36100.0
2013-09-16 14:10:00,88.13,88.17,88.05,88.17,15600.0,68.1308,68.1617,68.0689,68.1617,15600.0
2013-09-16 14:20:00,88.17,88.17,88.13,88.15,7500.0,68.1617,68.1617,68.1308,68.1463,7500.0
2013-09-16 14:30:00,88.13,88.16,88.04,88.04,20400.0,68.1308,68.154,68.0612,68.0612,20400.0
2013-09-16 14:40:00,88.04,88.1,87.99,88.09,21800.0,68.0612,68.1076,68.0226,68.0999,21800.0
2013-09-16 14:50:00,88.08,88.1,88.05,88.06,32500.0,68.0921,68.1076,68.0689,68.0767,32500.0
2013-09-16 15:00:00,88.04,88.15,88.04,88.14,27900.0,68.0612,68.1463,68.0612,68.1385,27900.0
2013-09-16 15:10:00,88.14,88.16,88.08,88.09,45500.0,68.1385,68.154,68.0921,68.0999,45500.0
2013-09-16 15:20:00,88.1,88.11,88.05,88.05,26500.0,68.1076,68.1153,68.0689,68.0689,26500.0
2013-09-16 15:30:00,88.05,88.08,87.97,88.03,39600.0,68.0689,68.0921,68.0071,68.0535,39600.0
2013-09-16 15:40:00,88.04,88.07,87.92,88.0,75200.0,68.0612,68.0844,67.9684,68.0303,75200.0
2013-09-16 15:50:00,87.99,88.13,87.99,88.09,114200.0,68.0226,68.1308,68.0226,68.0999,114200.0
2013-09-17 09:30:00,86.65,88.27,86.65,87.97,63100.0,66.9866,68.239,66.9866,68.0071,63100.0
2013-09-17 09:40:00,88.04,88.28,88.02,88.2,25100.0,68.0612,68.2468,68.0458,68.1849,25100.0
2013-09-17 09:50:00,88.23,88.48,88.23,88.38,44000.0,68.2081,68.4014,68.2081,68.3241,44000.0
2013-09-17 10:00:00,88.38,88.51,88.34,88.46,25700.0,68.3241,68.4246,68.2931,68.3859,25700.0
2013-09-17 10:10:00,88.47,88.73,88.46,88.63,31900.0,68.3936,68.5946,68.3859,68.5173,31900.0
2013-09-17 10:20:00,88.65,88.67,88.54,88.63,17500.0,68.5328,68.5483,68.4478,68.5173,17500.0
2013-09-17 10:30:00,88.64,88.69,88.54,88.61,18800.0,68.5251,68.5637,68.4478,68.5019,18800.0
2013-09-17 10:40:00,88.61,88.61,88.46,88.49,22300.0,68.5019,68.5019,68.3859,68.4091,22300.0
2013-09-17 10:50:00,88.5,88.55,88.47,88.52,14400.0,68.4168,68.4555,68.3936,68.4323,14400.0
2013-09-17 11:00:00,88.55,88.55,88.49,88.54,11200.0,68.4555,68.4555,68.4091,68.4478,11200.0
2013-09-17 11:10:00,88.53,88.53,88.38,88.45,25400.0,68.44,68.44,68.3241,68.3782,25400.0
2013-09-17 11:20:00,88.46,88.55,88.43,88.53,10700.0,68.3859,68.4555,68.3627,68.44,10700.0
2013-09-17 11:30:00,88.56,88.56,88.5,88.51,11100.0,68.4632,68.4632,68.4168,68.4246,11100.0
2013-09-17 11:40:00,88.53,88.6,88.51,88.59,16500.0,68.44,68.4941,68.4246,68.4864,16500.0
2013-09-17 11:50:00,88.59,88.67,88.58,88.67,9200.0,68.4864,68.5483,68.4787,68.5483,9200.0
2013-09-17 12:00:00,88.68,88.72,88.62,88.64,21900.0,68.556,68.5869,68.5096,68.5251,21900.0
2013-09-17 12:10:00,88.64,88.76,88.64,88.76,17700.0,68.5251,68.6178,68.5251,68.6178,17700.0
2013-09-17 12:20:00,88.77,88.84,88.75,88.84,22200.0,68.6256,68.6797,68.6101,68.6797,22200.0
2013-09-17 12:30:00,88.84,88.86,88.76,88.8,34900.0,68.6797,68.6951,68.6178,68.6487,34900.0
2013-09-17 12:40:00,88.82,88.88,88.79,88.85,29400.0,68.6642,68.7106,68.641,68.6874,29400.0
2013-09-17 12:50:00,88.85,89.0,88.85,88.99,46000.0,68.6874,68.8034,68.6874,68.7956,46000.0
2013-09-17 13:00:00,88.98,89.03,88.92,88.95,57500.0,68.7879,68.8266,68.7415,68.7647,57500.0
2013-09-17 13:10:00,88.97,88.99,88.96,88.97,13700.0,68.7802,68.7956,68.7724,68.7802,13700.0
2013-09-17 13:20:00,88.97,89.02,88.95,88.97,24900.0,68.7802,68.8188,68.7647,68.7802,24900.0
2013-09-17 13:30:00,88.99,89.0,88.87,88.87,17400.0,68.7956,68.8034,68.7029,68.7029,17400.0
2013-09-17 13:40:00,88.89,89.0,88.89,88.98,23600.0,68.7183,68.8034,68.7183,68.7879,23600.0
2013-09-17 13:50:00,88.98,89.13,88.95,88.96,53400.0,68.7879,68.9039,68.7647,68.7724,53400.0
2013-09-17 14:00:00,88.95,88.99,88.92,88.94,18200.0,68.7647,68.7956,68.7415,68.757,18200.0
2013-09-17 14:10:00,88.95,89.01,88.92,88.94,13500.0,68.7647,68.8111,68.7415,68.757,13500.0
2013-09-17 14:20:00,88.95,89.03,88.94,88.98,22400.0,68.7647,68.8266,68.757,68.7879,22400.0
2013-09-17 14:30:00,88.99,89.08,88.94,89.01,36100.0,68.7956,68.8652,68.757,68.8111,36100.0
2013-09-17 14:40:00,89.0,89.03,88.96,89.03,24000.0,68.8034,68.8266,68.7724,68.8266,24000.0
2013-09-17 14:50:00,89.04,89.08,89.02,89.06,25500.0,68.8343,68.8652,68.8188,68.8497,25500.0
2013-09-17 15:00:00,89.06,89.08,89.01,89.01,27900.0,68.8497,68.8652,68.8111,68.8111,27900.0
2013-09-17 15:10:00,89.03,89.1,89.03,89.1,23900.0,68.8266,68.8807,68.8266,68.8807,23900.0
2013-09-17 15:20:00,89.11,89.2,89.06,89.08,40000.0,68.8884,68.958,68.8497,68.8652,40000.0
2013-09-17 15:30:00,89.08,89.16,89.04,89.14,47200.0,68.8652,68.9271,68.8343,68.9116,47200.0
2013-09-17 15:40:00,89.14,89.15,89.1,89.14,69400.0,68.9116,68.9193,68.8807,68.9116,69400.0
2013-09-17 15:50:00,89.14,89.19,89.14,89.15,130400.0,68.9116,68.9502,68.9116,68.9193,130400.0
2013-09-18 09:30:00,89.0,89.14,88.3,88.39,71900.0,68.8034,68.9116,68.2622,68.3318,71900.0
2013-09-18 09:40:00,88.36,88.4,88.13,88.32,50800.0,68.3086,68.3395,68.1308,68.2777,50800.0
2013-09-18 09:50:00,88.33,88.63,88.33,88.47,30000.0,68.2854,68.5173,68.2854,68.3936,30000.0
2013-09-18 10:00:00,88.47,88.52,88.32,88.44,28200.0,68.3936,68.4323,68.2777,68.3704,28200.0
2013-09-18 10:10:00,88.44,88.5,88.33,88.37,29100.0,68.3704,68.4168,68.2854,68.3163,29100.0
2013-09-18 10:20:00,88.38,88.38,88.17,88.2,35300.0,68.3241,68.3241,68.1617,68.1849,35300.0
2013-09-18 10:30:00,88.21,88.25,88.13,88.21,37400.0,68.1926,68.2236,68.1308,68.1926,37400.0
2013-09-18 10:40:00,88.22,88.22,88.09,88.09,29400.0,68.2004,68.2004,68.0999,68.0999,29400.0
2013-09-18 10:50:00,88.11,88.29,88.09,88.26,36600.0,68.1153,68.2545,68.0999,68.2313,36600.0
2013-09-18 11:00:00,88.26,88.39,88.25,88.27,14500.0,68.2313,68.3318,68.2236,68.239,14500.0
2013-09-18 11:10:00,88.28,88.28,88.17,88.17,24900.0,68.2468,68.2468,68.1617,68.1617,24900.0
2013-09-18 11:20:00,88.17,88.29,88.16,88.21,12900.0,68.1617,68.2545,68.154,68.1926,12900.0
2013-09-18 11:30:00,88.23,88.37,88.21,88.32,14300.0,68.2081,68.3163,68.1926,68.2777,14300.0
2013-09-18 11:40:00,88.31,88.34,88.26,88.31,12000.0,68.2699,68.2931,68.2313,68.2699,12000.0
2013-09-18 11:50:00,88.31,88.36,88.25,88.31,52600.0,68.2699,68.3086,68.2236,68.2699,52600.0
2013-09-18 12:00:00,88.31,88.37,88.3,88.33,18400.0,68.2699,68.3163,68.2622,68.2854,18400.0
2013-09-18 12:10:00,88.36,88.41,88.35,88.4,9700.0,68.3086,68.3473,68.3009,68.3395,9700.0
2013-09-18 12:20:00,88.4,88.46,88.32,88.32,20300.0,68.3395,68.3859,68.2777,68.2777,20300.0
2013-09-18 12:30:00,88.31,88.36,88.28,88.36,10400.0,68.2699,68.3086,68.2468,68.3086,10400.0
2013-09-18 12:40:00,88.36,88.47,88.33,88.45,12100.0,68.3086,68.3936,68.2854,68.3782,12100.0
2013-09-18 12:50:00,88.44,88.51,88.44,88.49,12700.0,68.3704,68.4246,68.3704,68.4091,12700.0
2013-09-18 13:00:00,88.51,88.53,88.42,88.44,14800.0,68.4246,68.44,68.355,68.3704,14800.0
2013-09-18 13:10:00,88.44,88.44,88.37,88.39,17000.0,68.3704,68.3704,68.3163,68.3318,17000.0
2013-09-18 13:20:00,88.37,88.4,88.31,88.39,8400.0,68.3163,68.3395,68.2699,68.3318,8400.0
2013-09-18 13:30:00,88.37,88.4,88.37,88.39,8200.0,68.3163,68.3395,68.3163,68.3318,8200.0
2013-09-18 13:40:00,88.38,88.48,88.35,88.48,9300.0,68.3241,68.4014,68.3009,68.4014,9300.0
2013-09-18 13:50:00,88.48,88.5,88.42,88.42,11100.0,68.4014,68.4168,68.355,68.355,11100.0
2013-09-18 14:00:00,88.44,89.25,88.44,89.2,75300.0,68.3704,68.9966,68.3704,68.958,75300.0
2013-09-18 14:10:00,89.22,89.55,89.22,89.32,34900.0,68.9734,69.2286,68.9734,69.0507,34900.0
2013-09-18 14:20:00,89.3,89.62,89.29,89.36,23700.0,69.0353,69.2827,69.0276,69.0817,23700.0
2013-09-18 14:30:00,89.36,89.45,89.31,89.44,25800.0,69.0817,69.1512,69.043,69.1435,25800.0
2013-09-18 14:40:00,89.45,89.52,89.39,89.52,24700.0,69.1512,69.2054,69.1049,69.2054,24700.0
2013-09-18 14:50:00,89.55,89.72,89.48,89.72,25800.0,69.2286,69.36,69.1744,69.36,25800.0
2013-09-18 15:00:00,89.73,89.78,89.57,89.66,30200.0,69.3677,69.4064,69.244,69.3136,30200.0
2013-09-18 15:10:00,89.69,89.69,89.44,89.45,32300.0,69.3368,69.3368,69.1435,69.1512,32300.0
2013-09-18 15:20:00,89.45,89.49,89.34,89.37,33200.0,69.1512,69.1822,69.0662,69.0894,33200.0
2013-09-18 15:30:00,89.38,89.5,89.38,89.45,53100.0,69.0971,69.1899,69.0971,69.1512,53100.0
2013-09-18 15:40:00,89.44,89.45,89.35,89.37,58600.0,69.1435,69.1512,69.0739,69.0894,58600.0
2013-09-18 15:50:00,89.37,89.39,89.23,89.39,128100.0,69.0894,69.1049,68.9812,69.1049,128100.0
2013-09-19 09:30:00,89.38,89.76,88.9,89.59,68700.0,69.0971,69.3909,68.7261,69.2595,68700.0
2013-09-19 09:40:00,89.6,89.72,89.42,89.72,31200.0,69.2672,69.36,69.1281,69.36,31200.0
2013-09-19 09:50:00,89.69,89.89,89.61,89.86,21200.0,69.3368,69.4914,69.2749,69.4682,21200.0
2013-09-19 10:00:00,89.84,89.94,89.6,89.72,42900.0,69.4527,69.5301,69.2672,69.36,42900.0
2013-09-19 10:10:00,89.7,89.77,89.66,89.67,15200.0,69.3445,69.3986,69.3136,69.3213,15200.0
2013-09-19 10:20:00,89.7,89.85,89.69,89.77,33700.0,69.3445,69.4605,69.3368,69.3986,33700.0
2013-09-19 10:30:00,89.75,89.82,89.55,89.65,41700.0,69.3832,69.4373,69.2286,69.3059,41700.0
2013-09-19 10:40:00,89.65,89.73,89.64,89.66,20600.0,69.3059,69.3677,69.2981,69.3136,20600.0
2013-09-19 10:50:00,89.66,89.8,89.63,89.78,17300.0,69.3136,69.4218,69.2904,69.4064,17300.0
2013-09-19 11:00:00,89.77,89.81,89.71,89.71,10500.0,69.3986,69.4296,69.3522,69.3522,10500.0
2013-09-19 11:10:00,89.71,89.84,89.71,89.84,16800.0,69.3522,69.4527,69.3522,69.4527,16800.0
2013-09-19 11:20:00,89.84,89.84,89.79,89.79,7100.0,69.4527,69.4527,69.4141,69.4141,7100.0
2013-09-19 11:30:00,89.82,89.84,89.69,89.75,29400.0,69.4373,69.4527,69.3368,69.3832,29400.0
2013-09-19 11:40:00,89.75,89.86,89.72,89.72,20500.0,69.3832,69.4682,69.36,69.36,20500.0
2013-09-19 11:50:00,89.72,89.75,89.65,89.67,23500.0,69.36,69.3832,69.3059,69.3213,23500.0
2013-09-19 12:00:00,89.68,89.78,89.67,89.76,25700.0,69.3291,69.4064,69.3213,69.3909,25700.0
2013-09-19 12:10:00,89.77,89.78,89.62,89.62,20500.0,69.3986,69.4064,69.2827,69.2827,20500.0
2013-09-19 12:20:00,89.63,89.7,89.62,89.68,26300.0,69.2904,69.3445,69.2827,69.3291,26300.0
2013-09-19 12:30:00,89.67,89.68,89.63,89.67,15800.0,69.3213,69.3291,69.2904,69.3213,15800.0
2013-09-19 12:40:00,89.66,89.7,89.66,89.7,17100.0,69.3136,69.3445,69.3136,69.3445,17100.0
2013-09-19 12:50:00,89.69,89.71,89.66,89.7,14900.0,69.3368,69.3522,69.3136,69.3445,14900.0
2013-09-19 13:00:00,89.7,89.72,89.61,89.62,23200.0,69.3445,69.36,69.2749,69.2827,23200.0
2013-09-19 13:10:00,89.62,89.71,89.53,89.69,28400.0,69.2827,69.3522,69.2131,69.3368,28400.0
2013-09-19 13:20:00,89.71,89.71,89.64,89.66,16000.0,69.3522,69.3522,69.2981,69.3136,16000.0
2013-09-19 13:30:00,89.65,89.72,89.57,89.72,38300.0,69.3059,69.36,69.244,69.36,38300.0
2013-09-19 13:40:00,89.7,89.72,89.61,89.69,62400.0,69.3445,69.36,69.2749,69.3368,62400.0
2013-09-19 13:50:00,89.7,89.71,89.6,89.7,62300.0,69.3445,69.3522,69.2672,69.3445,62300.0
2013-09-19 14:00:00,89.71,89.72,89.66,89.7,26400.0,69.3522,69.36,69.3136,69.3445,26400.0
2013-09-19 14:10:00,89.71,89.77,89.71,89.76,17300.0,69.3522,69.3986,69.3522,69.3909,17300.0
2013-09-19 14:20:00,89.76,89.76,89.68,89.7,16800.0,69.3909,69.3909,69.3291,69.3445,16800.0
2013-09-19 14:30:00,89.7,89.72,89.7,89.71,23800.0,69.3445,69.36,69.3445,69.3522,23800.0
2013-09-19 14:40:00,89.71,89.71,89.69,89.69,19600.0,69.3522,69.3522,69.3368,69.3368,19600.0
2013-09-19 14:50:00,89.69,89.73,89.69,89.72,27700.0,69.3368,69.3677,69.3368,69.36,27700.0
2013-09-19 15:00:00,89.73,89.77,89.71,89.71,22100.0,69.3677,69.3986,69.3522,69.3522,22100.0
2013-09-19 15:10:00,89.71,89.73,89.71,89.72,31700.0,69.3522,69.3677,69.3522,69.36,31700.0
2013-09-19 15:20:00,89.71,89.72,89.69,89.7,36500.0,69.3522,69.36,69.3368,69.3445,36500.0
2013-09-19 15:30:00,89.7,89.7,89.65,89.65,48000.0,69.3445,69.3445,69.3059,69.3059,48000.0
2013-09-19 15:40:00,89.66,89.67,89.65,89.67,52200.0,69.3136,69.3213,69.3059,69.3213,52200.0
2013-09-19 15:50:00,89.67,89.67,89.59,89.64,79500.0,69.3213,69.3213,69.2595,69.2981,79500.0
2013-09-20 09:30:00,89.58,89.78,89.17,89.29,356700.0,69.2517,69.4064,68.9348,69.0276,356700.0
2013-09-20 09:40:00,89.3,89.44,89.17,89.4,72400.0,69.0353,69.1435,68.9348,69.1126,72400.0
2013-09-20 09:50:00,89.4,89.45,89.2,89.45,31000.0,69.1126,69.1512,68.958,69.1512,31000.0
2013-09-20 10:00:00,89.44,89.48,89.39,89.48,24900.0,69.1435,69.1744,69.1049,69.1744,24900.0
2013-09-20 10:10:00,89.49,89.51,89.34,89.39,18500.0,69.1822,69.1976,69.0662,69.1049,18500.0
2013-09-20 10:20:00,89.39,89.41,89.22,89.22,18200.0,69.1049,69.1203,68.9734,68.9734,18200.0
2013-09-20 10:30:00,89.23,89.33,89.23,89.27,16100.0,68.9812,69.0585,68.9812,69.0121,16100.0
2013-09-20 10:40:00,89.27,89.32,89.22,89.27,18900.0,69.0121,69.0507,68.9734,69.0121,18900.0
2013-09-20 10:50:00,89.28,89.32,89.13,89.21,42600.0,69.0198,69.0507,68.9039,68.9657,42600.0
2013-09-20 11:00:00,89.22,89.23,88.95,88.97,32800.0,68.9734,68.9812,68.7647,68.7802,32800.0
2013-09-20 11:10:00,88.97,88.97,88.82,88.88,31500.0,68.7802,68.7802,68.6642,68.7106,31500.0
2013-09-20 11:20:00,88.87,88.92,88.86,88.9,41400.0,68.7029,68.7415,68.6951,68.7261,41400.0
2013-09-20 11:30:00,88.89,88.97,88.88,88.93,29700.0,68.7183,68.7802,68.7106,68.7492,29700.0
2013-09-20 11:40:00,88.94,88.95,88.87,88.88,15900.0,68.757,68.7647,68.7029,68.7106,15900.0
2013-09-20 11:50:00,88.88,88.88,88.61,88.61,14900.0,68.7106,68.7106,68.5019,68.5019,14900.0
2013-09-20 12:00:00,88.6,88.7,88.55,88.7,31200.0,68.4941,68.5714,68.4555,68.5714,31200.0
2013-09-20 12:10:00,88.69,88.74,88.63,88.67,40100.0,68.5637,68.6024,68.5173,68.5483,40100.0
2013-09-20 12:20:00,88.67,88.67,88.47,88.47,37400.0,68.5483,68.5483,68.3936,68.3936,37400.0
2013-09-20 12:30:00,88.47,88.57,88.38,88.54,17000.0,68.3936,68.4709,68.3241,68.4478,17000.0
2013-09-20 12:40:00,88.56,88.57,88.48,88.49,16300.0,68.4632,68.4709,68.4014,68.4091,16300.0
2013-09-20 12:50:00,88.48,88.48,88.4,88.4,17300.0,68.4014,68.4014,68.3395,68.3395,17300.0
2013-09-20 13:00:00,88.4,88.4,88.26,88.26,15300.0,68.3395,68.3395,68.2313,68.2313,15300.0
2013-09-20 13:10:00,88.27,88.33,88.24,88.25,39600.0,68.239,68.2854,68.2158,68.2236,39600.0
2013-09-20 13:20:00,88.25,88.33,88.22,88.31,24400.0,68.2236,68.2854,68.2004,68.2699,24400.0
2013-09-20 13:30:00,88.31,88.32,88.18,88.22,26900.0,68.2699,68.2777,68.1694,68.2004,26900.0
2013-09-20 13:40:00,88.22,88.25,88.19,88.22,14400.0,68.2004,68.2236,68.1772,68.2004,14400.0
2013-09-20 13:50:00,88.21,88.24,88.13,88.14,15700.0,68.1926,68.2158,68.1308,68.1385,15700.0
2013-09-20 14:00:00,88.13,88.19,88.1,88.16,18700.0,68.1308,68.1772,68.1076,68.154,18700.0
2013-09-20 14:10:00,88.16,88.29,88.16,88.24,46100.0,68.154,68.2545,68.154,68.2158,46100.0
2013-09-20 14:20:00,88.24,88.38,88.23,88.38,15300.0,68.2158,68.3241,68.2081,68.3241,15300.0
2013-09-20 14:30:00,88.36,88.38,88.2,88.2,17900.0,68.3086,68.3241,68.1849,68.1849,17900.0
2013-09-20 14:40:00,88.21,88.3,88.2,88.28,23400.0,68.1926,68.2622,68.1849,68.2468,23400.0
2013-09-20 14:50:00,88.27,88.31,88.25,88.25,32000.0,68.239,68.2699,68.2236,68.2236,32000.0
2013-09-20 15:00:00,88.25,88.36,88.25,88.34,20900.0,68.2236,68.3086,68.2236,68.2931,20900.0
2013-09-20 15:10:00,88.33,88.34,88.25,88.3,30000.0,68.2854,68.2931,68.2236,68.2622,30000.0
2013-09-20 15:20:00,88.3,88.32,88.2,88.2,26500.0,68.2622,68.2777,68.1849,68.1849,26500.0
2013-09-20 15:30:00,88.21,88.27,88.12,88.27,27500.0,68.1926,68.239,68.1231,68.239,27500.0
2013-09-20 15:40:00,88.29,88.35,88.2,88.3,37300.0,68.2545,68.3009,68.1849,68.2622,37300.0
2013-09-20 15:50:00,88.28,88.33,88.14,88.16,87600.0,68.2468,68.2854,68.1385,68.154,87600.0
2013-09-23 09:30:00,88.06,88.61,88.0,88.18,35200.0,68.0767,68.5019,68.0303,68.1694,35200.0
2013-09-23 09:40:00,88.18,88.2,87.73,87.78,27500.0,68.1694,68.1849,67.8216,67.8602,27500.0
2013-09-23 09:50:00,87.82,87.92,87.77,87.86,19700.0,67.8911,67.9684,67.8525,67.9221,19700.0
2013-09-23 10:00:00,87.91,88.04,87.79,87.83,16600.0,67.9607,68.0612,67.8679,67.8989,16600.0
2013-09-23 10:10:00,87.84,87.96,87.78,87.96,16400.0,67.9066,67.9994,67.8602,67.9994,16400.0
2013-09-23 10:20:00,87.95,87.99,87.7,87.71,23100.0,67.9916,68.0226,67.7984,67.8061,23100.0
2013-09-23 10:30:00,87.7,87.73,87.64,87.71,19000.0,67.7984,67.8216,67.752,67.8061,19000.0
2013-09-23 10:40:00,87.7,87.81,87.69,87.79,15700.0,67.7984,67.8834,67.7906,67.8679,15700.0
2013-09-23 10:50:00,87.77,87.77,87.66,87.68,17700.0,67.8525,67.8525,67.7674,67.7829,17700.0
2013-09-23 11:00:00,87.68,87.68,87.61,87.62,22000.0,67.7829,67.7829,67.7288,67.7365,22000.0
2013-09-23 11:10:00,87.64,87.72,87.63,87.7,22000.0,67.752,67.8138,67.7443,67.7984,22000.0
2013-09-23 11:20:00,87.71,87.81,87.69,87.78,15000.0,67.8061,67.8834,67.7906,67.8602,15000.0
2013-09-23 11:30:00,87.78,87.85,87.77,87.83,33100.0,67.8602,67.9143,67.8525,67.8989,33100.0
2013-09-23 11:40:00,87.85,87.91,87.79,87.83,20300.0,67.9143,67.9607,67.8679,67.8989,20300.0
2013-09-23 11:50:00,87.83,87.91,87.81,87.9,22100.0,67.8989,67.9607,67.8834,67.953,22100.0
2013-09-23 12:00:00,87.92,87.99,87.88,87.99,14000.0,67.9684,68.0226,67.9375,68.0226,14000.0
2013-09-23 12:10:00,88.0,88.06,87.97,87.97,14400.0,68.0303,68.0767,68.0071,68.0071,14400.0
2013-09-23 12:20:00,87.95,88.05,87.94,87.99,16400.0,67.9916,68.0689,67.9839,68.0226,16400.0
2013-09-23 12:30:00,88.0,88.03,87.96,88.03,10600.0,68.0303,68.0535,67.9994,68.0535,10600.0
2013-09-23 12:40:00,88.04,88.08,87.98,88.0,10100.0,68.0612,68.0921,68.0148,68.0303,10100.0
2013-09-23 12:50:00,88.01,88.1,88.01,88.08,7800.0,68.038,68.1076,68.038,68.0921,7800.0
2013-09-23 13:00:00,88.06,88.09,88.01,88.01,4900.0,68.0767,68.0999,68.038,68.038,4900.0
2013-09-23 13:10:00,88.02,88.04,87.87,87.95,24700.0,68.0458,68.0612,67.9298,67.9916,24700.0
2013-09-23 13:20:00,87.98,88.0,87.89,87.91,18900.0,68.0148,68.0303,67.9453,67.9607,18900.0
2013-09-23 13:30:00,87.9,87.9,87.83,87.85,14800.0,67.953,67.953,67.8989,67.9143,14800.0
2013-09-23 13:40:00,87.86,87.93,87.81,87.93,32600.0,67.9221,67.9762,67.8834,67.9762,32600.0
2013-09-23 13:50:00,87.92,87.96,87.9,87.95,23100.0,67.9684,67.9994,67.953,67.9916,23100.0
2013-09-23 14:00:00,87.96,88.04,87.96,88.04,56200.0,67.9994,68.0612,67.9994,68.0612,56200.0
2013-09-23 14:10:00,88.04,88.05,88.02,88.05,39800.0,68.0612,68.0689,68.0458,68.0689,39800.0
2013-09-23 14:20:00,88.05,88.06,87.97,88.01,27000.0,68.0689,68.0767,68.0071,68.038,27000.0
2013-09-23 14:30:00,88.02,88.02,87.95,87.96,20000.0,68.0458,68.0458,67.9916,67.9994,20000.0
2013-09-23 14:40:00,87.96,87.96,87.87,87.88,21300.0,67.9994,67.9994,67.9298,67.9375,21300.0
2013-09-23 14:50:00,87.87,88.02,87.87,88.02,28000.0,67.9298,68.0458,67.9298,68.0458,28000.0
2013-09-23 15:00:00,88.02,88.02,87.93,87.95,33500.0,68.0458,68.0458,67.9762,67.9916,33500.0
2013-09-23 15:10:00,87.96,87.99,87.91,87.92,34600.0,67.9994,68.0226,67.9607,67.9684,34600.0
2013-09-23 15:20:00,87.92,87.94,87.86,87.89,33700.0,67.9684,67.9839,67.9221,67.9453,33700.0
2013-09-23 15:30:00,87.88,88.01,87.88,87.99,52700.0,67.9375,68.038,67.9375,68.0226,52700.0
2013-09-23 15:40:00,88.0,88.02,87.96,88.0,87400.0,68.0303,68.0458,67.9994,68.0303,87400.0
2013-09-23 15:50:00,87.99,88.0,87.9,87.96,119300.0,68.0226,68.0303,67.953,67.9994,119300.0
2013-09-24 09:30:00,87.85,88.1,87.77,87.96,57400.0,67.9143,68.1076,67.8525,67.9994,57400.0
2013-09-24 09:40:00,87.97,88.33,87.94,88.25,45300.0,68.0071,68.2854,67.9839,68.2236,45300.0
2013-09-24 09:50:00,88.24,88.24,88.02,88.14,41800.0,68.2158,68.2158,68.0458,68.1385,41800.0
2013-09-24 10:00:00,88.12,88.12,87.81,87.81,39200.0,68.1231,68.1231,67.8834,67.8834,39200.0
2013-09-24 10:10:00,87.83,87.94,87.79,87.83,44600.0,67.8989,67.9839,67.8679,67.8989,44600.0
2013-09-24 10:20:00,87.83,87.98,87.79,87.98,20500.0,67.8989,68.0148,67.8679,68.0148,20500.0
2013-09-24 10:30:00,88.0,88.04,87.89,87.94,66200.0,68.0303,68.0612,67.9453,67.9839,66200.0
2013-09-24 10:40:00,87.93,88.03,87.93,87.96,45200.0,67.9762,68.0535,67.9762,67.9994,45200.0
2013-09-24 10:50:00,87.98,88.08,87.97,88.04,32600.0,68.0148,68.0921,68.0071,68.0612,32600.0
2013-09-24 11:00:00,88.04,88.18,87.98,88.11,47600.0,68.0612,68.1694,68.0148,68.1153,47600.0
2013-09-24 11:10:00,88.13,88.2,88.12,88.17,22800.0,68.1308,68.1849,68.1231,68.1617,22800.0
2013-09-24 11:20:00,88.17,88.17,88.01,88.01,17700.0,68.1617,68.1617,68.038,68.038,17700.0
2013-09-24 11:30:00,88.01,88.05,87.95,87.99,22200.0,68.038,68.0689,67.9916,68.0226,22200.0
2013-09-24 11:40:00,88.01,88.04,87.97,87.99,16100.0,68.038,68.0612,68.0071,68.0226,16100.0
2013-09-24 11:50:00,87.98,88.14,87.96,88.09,71000.0,68.0148,68.1385,67.9994,68.0999,71000.0
2013-09-24 12:00:00,88.12,88.17,88.02,88.02,29000.0,68.1231,68.1617,68.0458,68.0458,29000.0
2013-09-24 12:10:00,88.02,88.03,87.98,88.02,19000.0,68.0458,68.0535,68.0148,68.0458,19000.0
2013-09-24 12:20:00,88.02,88.1,88.01,88.06,22200.0,68.0458,68.1076,68.038,68.0767,22200.0
2013-09-24 12:30:00,88.07,88.13,88.04,88.13,54000.0,68.0844,68.1308,68.0612,68.1308,54000.0
2013-09-24 12:40:00,88.14,88.18,88.09,88.09,12000.0,68.1385,68.1694,68.0999,68.0999,12000.0
2013-09-24 12:50:00,88.11,88.11,88.02,88.1,11000.0,68.1153,68.1153,68.0458,68.1076,11000.0
2013-09-24 13:00:00,88.11,88.15,88.07,88.07,18000.0,68.1153,68.1463,68.0844,68.0844,18000.0
2013-09-24 13:10:00,88.08,88.09,88.05,88.05,8500.0,68.0921,68.0999,68.0689,68.0689,8500.0
2013-09-24 13:20:00,88.06,88.1,88.06,88.07,19300.0,68.0767,68.1076,68.0767,68.0844,19300.0
2013-09-24 13:30:00,88.07,88.13,88.06,88.13,20300.0,68.0844,68.1308,68.0767,68.1308,20300.0
2013-09-24 13:40:00,88.12,88.17,88.11,88.14,17300.0,68.1231,68.1617,68.1153,68.1385,17300.0
2013-09-24 13:50:00,88.13,88.13,88.02,88.03,21800.0,68.1308,68.1308,68.0458,68.0535,21800.0
2013-09-24 14:00:00,88.02,88.14,88.01,88.12,17400.0,68.0458,68.1385,68.038,68.1231,17400.0
2013-09-24 14:10:00,88.12,88.12,88.04,88.09,17000.0,68.1231,68.1231,68.0612,68.0999,17000.0
2013-09-24 14:20:00,88.1,88.12,88.0,88.09,34700.0,68.1076,68.1231,68.0303,68.0999,34700.0
2013-09-24 14:30:00,88.09,88.12,88.07,88.09,9500.0,68.0999,68.1231,68.0844,68.0999,9500.0
2013-09-24 14:40:00,88.1,88.28,88.09,88.19,45500.0,68.1076,68.2468,68.0999,68.1772,45500.0
2013-09-24 14:50:00,88.17,88.2,88.13,88.13,22700.0,68.1617,68.1849,68.1308,68.1308,22700.0
2013-09-24 15:00:00,88.14,88.14,88.04,88.11,34400.0,68.1385,68.1385,68.0612,68.1153,34400.0
2013-09-24 15:10:00,88.11,88.2,88.11,88.2,27500.0,68.1153,68.1849,68.1153,68.1849,27500.0
2013-09-24 15:20:00,88.19,88.21,88.08,88.1,27600.0,68.1772,68.1926,68.0921,68.1076,27600.0
2013-09-24 15:30:00,88.1,88.1,88.03,88.04,44200.0,68.1076,68.1076,68.0535,68.0612,44200.0
2013-09-24 15:40:00,88.04,88.12,87.98,88.0,81500.0,68.0612,68.1231,68.0148,68.0303,81500.0
2013-09-24 15:50:00,87.99,88.0,87.84,87.94,164000.0,68.0226,68.0303,67.9066,67.9839,164000.0
2013-09-25 09:30:00,88.04,88.07,87.6,87.77,42000.0,68.0612,68.0844,67.7211,67.8525,42000.0
2013-09-25 09:40:00,87.8,87.98,87.74,87.95,25000.0,67.8757,68.0148,67.8293,67.9916,25000.0
2013-09-25 09:50:00,87.97,88.09,87.86,87.93,16900.0,68.0071,68.0999,67.9221,67.9762,16900.0
2013-09-25 10:00:00,87.87,87.97,87.78,87.8,20900.0,67.9298,68.0071,67.8602,67.8757,20900.0
2013-09-25 10:10:00,87.82,87.85,87.68,87.72,18800.0,67.8911,67.9143,67.7829,67.8138,18800.0
2013-09-25 10:20:00,87.7,87.88,87.65,87.82,17100.0,67.7984,67.9375,67.7597,67.8911,17100.0
2013-09-25 10:30:00,87.83,88.06,87.83,88.05,18700.0,67.8989,68.0767,67.8989,68.0689,18700.0
2013-09-25 10:40:00,88.04,88.1,87.88,87.98,43100.0,68.0612,68.1076,67.9375,68.0148,43100.0
2013-09-25 10:50:00,87.98,88.14,87.98,88.02,25200.0,68.0148,68.1385,68.0148,68.0458,25200.0
2013-09-25 11:00:00,88.03,88.16,87.97,88.14,29700.0,68.0535,68.154,68.0071,68.1385,29700.0
2013-09-25 11:10:00,88.14,88.15,87.98,88.0,82000.0,68.1385,68.1463,68.0148,68.0303,82000.0
2013-09-25 11:20:00,88.0,88.03,87.93,87.96,31700.0,68.0303,68.0535,67.9762,67.9994,31700.0
2013-09-25 11:30:00,87.95,88.05,87.94,87.99,38600.0,67.9916,68.0689,67.9839,68.0226,38600.0
2013-09-25 11:40:00,87.98,88.0,87.92,87.96,26000.0,68.0148,68.0303,67.9684,67.9994,26000.0
2013-09-25 11:50:00,87.96,88.01,87.95,87.98,31200.0,67.9994,68.038,67.9916,68.0148,31200.0
2013-09-25 12:00:00,87.98,87.98,87.88,87.9,31700.0,68.0148,68.0148,67.9375,67.953,31700.0
2013-09-25 12:10:00,87.91,87.99,87.9,87.99,9300.0,67.9607,68.0226,67.953,68.0226,9300.0
2013-09-25 12:20:00,88.0,88.0,87.77,87.84,38900.0,68.0303,68.0303,67.8525,67.9066,38900.0
2013-09-25 12:30:00,87.85,87.9,87.82,87.89,14500.0,67.9143,67.953,67.8911,67.9453,14500.0
2013-09-25 12:40:00,87.89,87.9,87.81,87.89,16600.0,67.9453,67.953,67.8834,67.9453,16600.0
2013-09-25 12:50:00,87.89,87.9,87.82,87.89,15300.0,67.9453,67.953,67.8911,67.9453,15300.0
2013-09-25 13:00:00,87.9,87.97,87.9,87.9,21600.0,67.953,68.0071,67.953,67.953,21600.0
2013-09-25 13:10:00,87.9,88.0,87.9,87.92,12100.0,67.953,68.0303,67.953,67.9684,12100.0
2013-09-25 13:20:00,87.92,87.94,87.83,87.86,25200.0,67.9684,67.9839,67.8989,67.9221,25200.0
2013-09-25 13:30:00,87.85,87.85,87.75,87.76,35800.0,67.9143,67.9143,67.837,67.8448,35800.0
2013-09-25 13:40:00,87.76,87.83,87.76,87.82,34900.0,67.8448,67.8989,67.8448,67.8911,34900.0
2013-09-25 13:50:00,87.82,87.88,87.73,87.85,24200.0,67.8911,67.9375,67.8216,67.9143,24200.0
2013-09-25 14:00:00,87.86,87.9,87.77,87.78,16000.0,67.9221,67.953,67.8525,67.8602,16000.0
2013-09-25 14:10:00,87.78,87.91,87.77,87.79,16300.0,67.8602,67.9607,67.8525,67.8679,16300.0
2013-09-25 14:20:00,87.79,87.89,87.79,87.81,10300.0,67.8679,67.9453,67.8679,67.8834,10300.0
2013-09-25 14:30:00,87.8,87.81,87.7,87.76,23200.0,67.8757,67.8834,67.7984,67.8448,23200.0
2013-09-25 14:40:00,87.76,87.85,87.75,87.81,7300.0,67.8448,67.9143,67.837,67.8834,7300.0
2013-09-25 14:50:00,87.82,87.87,87.7,87.7,30500.0,67.8911,67.9298,67.7984,67.7984,30500.0
2013-09-25 15:00:00,87.7,87.76,87.66,87.75,22400.0,67.7984,67.8448,67.7674,67.837,22400.0
2013-09-25 15:10:00,87.75,87.81,87.7,87.7,28200.0,67.837,67.8834,67.7984,67.7984,28200.0
2013-09-25 15:20:00,87.71,87.71,87.59,87.65,29500.0,67.8061,67.8061,67.7133,67.7597,29500.0
2013-09-25 15:30:00,87.65,87.79,87.64,87.76,38900.0,67.7597,67.8679,67.752,67.8448,38900.0
2013-09-25 15:40:00,87.77,87.85,87.74,87.78,64600.0,67.8525,67.9143,67.8293,67.8602,64600.0
2013-09-25 15:50:00,87.78,87.81,87.71,87.73,104000.0,67.8602,67.8834,67.8061,67.8216,104000.0
2013-09-26 09:30:00,87.68,88.16,87.57,88.07,59200.0,67.7829,68.154,67.6979,68.0844,59200.0
2013-09-26 09:40:00,88.04,88.1,87.98,88.06,12400.0,68.0612,68.1076,68.0148,68.0767,12400.0
2013-09-26 09:50:00,88.05,88.24,88.0,88.22,20700.0,68.0689,68.2158,68.0303,68.2004,20700.0
2013-09-26 10:00:00,88.23,88.4,88.19,88.26,14700.0,68.2081,68.3395,68.1772,68.2313,14700.0
2013-09-26 10:10:00,88.27,88.28,88.08,88.13,15100.0,68.239,68.2468,68.0921,68.1308,15100.0
2013-09-26 10:20:00,88.14,88.14,88.01,88.05,10300.0,68.1385,68.1385,68.038,68.0689,10300.0
2013-09-26 10:30:00,88.06,88.1,88.04,88.1,5500.0,68.0767,68.1076,68.0612,68.1076,5500.0
2013-09-26 10:40:00,88.1,88.1,87.78,87.89,12300.0,68.1076,68.1076,67.8602,67.9453,12300.0
2013-09-26 10:50:00,87.9,88.03,87.86,88.02,10900.0,67.953,68.0535,67.9221,68.0458,10900.0
2013-09-26 11:00:00,88.01,88.01,87.83,87.91,10300.0,68.038,68.038,67.8989,67.9607,10300.0
2013-09-26 11:10:00,87.9,88.09,87.89,87.94,47100.0,67.953,68.0999,67.9453,67.9839,47100.0
2013-09-26 11:20:00,87.94,88.1,87.9,88.08,18300.0,67.9839,68.1076,67.953,68.0921,18300.0
2013-09-26 11:30:00,88.08,88.13,88.01,88.13,11600.0,68.0921,68.1308,68.038,68.1308,11600.0
2013-09-26 11:40:00,88.12,88.2,88.12,88.16,20900.0,68.1231,68.1849,68.1231,68.154,20900.0
2013-09-26 11:50:00,88.15,88.31,88.13,88.23,32100.0,68.1463,68.2699,68.1308,68.2081,32100.0
2013-09-26 12:00:00,88.25,88.25,88.15,88.2,10500.0,68.2236,68.2236,68.1463,68.1849,10500.0
2013-09-26 12:10:00,88.19,88.27,88.18,88.22,12300.0,68.1772,68.239,68.1694,68.2004,12300.0
2013-09-26 12:20:00,88.22,88.28,88.21,88.24,12200.0,68.2004,68.2468,68.1926,68.2158,12200.0
2013-09-26 12:30:00,88.27,88.31,88.27,88.27,4000.0,68.239,68.2699,68.239,68.239,4000.0
2013-09-26 12:40:00,88.29,88.29,88.26,88.29,5300.0,68.2545,68.2545,68.2313,68.2545,5300.0
2013-09-26 12:50:00,88.27,88.28,88.22,88.24,3800.0,68.239,68.2468,68.2004,68.2158,3800.0
2013-09-26 13:00:00,88.25,88.37,88.25,88.3,19300.0,68.2236,68.3163,68.2236,68.2622,19300.0
2013-09-26 13:10:00,88.31,88.46,88.31,88.41,8600.0,68.2699,68.3859,68.2699,68.3473,8600.0
2013-09-26 13:20:00,88.41,88.42,88.36,88.4,8000.0,68.3473,68.355,68.3086,68.3395,8000.0
2013-09-26 13:30:00,88.4,88.44,88.34,88.35,6100.0,68.3395,68.3704,68.2931,68.3009,6100.0
2013-09-26 13:40:00,88.34,88.36,88.24,88.3,6800.0,68.2931,68.3086,68.2158,68.2622,6800.0
2013-09-26 13:50:00,88.28,88.29,88.17,88.17,14300.0,68.2468,68.2545,68.1617,68.1617,14300.0
2013-09-26 14:00:00,88.16,88.19,88.04,88.09,10800.0,68.154,68.1772,68.0612,68.0999,10800.0
2013-09-26 14:10:00,88.09,88.16,88.06,88.12,11900.0,68.0999,68.154,68.0767,68.1231,11900.0
2013-09-26 14:20:00,88.13,88.16,88.11,88.16,7500.0,68.1308,68.154,68.1153,68.154,7500.0
2013-09-26 14:30:00,88.16,88.17,88.06,88.11,9000.0,68.154,68.1617,68.0767,68.1153,9000.0
2013-09-26 14:40:00,88.11,88.12,88.03,88.04,10900.0,68.1153,68.1231,68.0535,68.0612,10900.0
2013-09-26 14:50:00,88.04,88.08,88.0,88.05,17200.0,68.0612,68.0921,68.0303,68.0689,17200.0
2013-09-26 15:00:00,88.05,88.1,88.01,88.08,9100.0,68.0689,68.1076,68.038,68.0921,9100.0
2013-09-26 15:10:00,88.07,88.07,87.95,87.97,32300.0,68.0844,68.0844,67.9916,68.0071,32300.0
2013-09-26 15:20:00,87.97,88.05,87.97,88.01,43800.0,68.0071,68.0689,68.0071,68.038,43800.0
2013-09-26 15:30:00,88.01,88.11,87.97,88.1,60700.0,68.038,68.1153,68.0071,68.1076,60700.0
2013-09-26 15:40:00,88.1,88.14,88.05,88.12,50200.0,68.1076,68.1385,68.0689,68.1231,50200.0
2013-09-26 15:50:00,88.11,88.28,88.04,88.27,70800.0,68.1153,68.2468,68.0612,68.239,70800.0
2013-09-27 09:30:00,87.9,87.98,87.77,87.85,38200.0,67.953,68.0148,67.8525,67.9143,38200.0
2013-09-27 09:40:00,87.83,88.2,87.82,88.09,156300.0,67.8989,68.1849,67.8911,68.0999,156300.0
2013-09-27 09:50:00,88.07,88.17,87.86,87.95,131400.0,68.0844,68.1617,67.9221,67.9916,131400.0
2013-09-27 10:00:00,87.96,87.97,87.81,87.84,24700.0,67.9994,68.0071,67.8834,67.9066,24700.0
2013-09-27 10:10:00,87.85,87.91,87.73,87.85,55000.0,67.9143,67.9607,67.8216,67.9143,55000.0
2013-09-27 10:20:00,87.87,88.03,87.85,88.01,33700.0,67.9298,68.0535,67.9143,68.038,33700.0
2013-09-27 10:30:00,88.01,88.18,87.97,87.97,27500.0,68.038,68.1694,68.0071,68.0071,27500.0
2013-09-27 10:40:00,87.97,87.98,87.89,87.93,14800.0,68.0071,68.0148,67.9453,67.9762,14800.0
2013-09-27 10:50:00,87.92,88.1,87.89,88.1,19000.0,67.9684,68.1076,67.9453,68.1076,19000.0
2013-09-27 11:00:00,88.09,88.13,87.97,88.01,32800.0,68.0999,68.1308,68.0071,68.038,32800.0
2013-09-27 11:10:00,88.0,88.02,87.94,87.98,18100.0,68.0303,68.0458,67.9839,68.0148,18100.0
2013-09-27 11:20:00,87.97,88.02,87.97,88.01,24700.0,68.0071,68.0458,68.0071,68.038,24700.0
2013-09-27 11:30:00,88.02,88.29,88.02,88.21,19000.0,68.0458,68.2545,68.0458,68.1926,19000.0
2013-09-27 11:40:00,88.21,88.22,88.16,88.17,11200.0,68.1926,68.2004,68.154,68.1617,11200.0
2013-09-27 11:50:00,88.18,88.2,88.16,88.18,8700.0,68.1694,68.1849,68.154,68.1694,8700.0
2013-09-27 12:00:00,88.17,88.22,88.15,88.15,6500.0,68.1617,68.2004,68.1463,68.1463,6500.0
2013-09-27 12:10:00,88.14,88.24,88.13,88.21,9700.0,68.1385,68.2158,68.1308,68.1926,9700.0
2013-09-27 12:20:00,88.22,88.26,88.19,88.22,13200.0,68.2004,68.2313,68.1772,68.2004,13200.0
2013-09-27 12:30:00,88.22,88.34,88.2,88.25,15900.0,68.2004,68.2931,68.1849,68.2236,15900.0
2013-09-27 12:40:00,88.26,88.26,88.17,88.19,13800.0,68.2313,68.2313,68.1617,68.1772,13800.0
2013-09-27 12:50:00,88.2,88.29,88.19,88.27,23700.0,68.1849,68.2545,68.1772,68.239,23700.0
2013-09-27 13:00:00,88.27,88.34,88.24,88.32,11000.0,68.239,68.2931,68.2158,68.2777,11000.0
2013-09-27 13:10:00,88.31,88.38,88.29,88.31,8300.0,68.2699,68.3241,68.2545,68.2699,8300.0
2013-09-27 13:20:00,88.3,88.3,88.2,88.21,30900.0,68.2622,68.2622,68.1849,68.1926,30900.0
2013-09-27 13:30:00,88.21,88.25,88.2,88.22,26800.0,68.1926,68.2236,68.1849,68.2004,26800.0
2013-09-27 13:40:00,88.23,88.26,88.23,88.25,6900.0,68.2081,68.2313,68.2081,68.2236,6900.0
2013-09-27 13:50:00,88.24,88.24,88.17,88.18,10300.0,68.2158,68.2158,68.1617,68.1694,10300.0
2013-09-27 14:00:00,88.17,88.18,88.13,88.13,14900.0,68.1617,68.1694,68.1308,68.1308,14900.0
2013-09-27 14:10:00,88.13,88.15,88.1,88.14,17700.0,68.1308,68.1463,68.1076,68.1385,17700.0
2013-09-27 14:20:00,88.14,88.17,88.12,88.15,11400.0,68.1385,68.1617,68.1231,68.1463,11400.0
2013-09-27 14:30:00,88.15,88.21,88.14,88.19,22000.0,68.1463,68.1926,68.1385,68.1772,22000.0
2013-09-27 14:40:00,88.19,88.28,88.19,88.27,14100.0,68.1772,68.2468,68.1772,68.239,14100.0
2013-09-27 14:50:00,88.28,88.3,88.26,88.27,7300.0,68.2468,68.2622,68.2313,68.239,7300.0
2013-09-27 15:00:00,88.26,88.27,88.18,88.18,17200.0,68.2313,68.239,68.1694,68.1694,17200.0
2013-09-27 15:10:00,88.18,88.25,88.18,88.25,18600.0,68.1694,68.2236,68.1694,68.2236,18600.0
2013-09-27 15:20:00,88.25,88.27,88.22,88.26,13800.0,68.2236,68.239,68.2004,68.2313,13800.0
2013-09-27 15:30:00,88.26,88.35,88.24,88.34,17200.0,68.2313,68.3009,68.2158,68.2931,17200.0
2013-09-27 15:40:00,88.33,88.34,88.22,88.26,28000.0,68.2854,68.2931,68.2004,68.2313,28000.0
2013-09-27 15:50:00,88.27,88.37,88.27,88.28,61900.0,68.239,68.3163,68.239,68.2468,61900.0
2013-09-30 09:30:00,86.25,87.07,86.17,86.9,105900.0,66.6774,67.3113,66.6156,67.1799,105900.0
2013-09-30 09:40:00,86.92,87.05,86.89,87.03,20800.0,67.1954,67.2959,67.1722,67.2804,20800.0
2013-09-30 09:50:00,87.03,87.09,86.93,87.03,27700.0,67.2804,67.3268,67.2031,67.2804,27700.0
2013-09-30 10:00:00,87.02,87.19,87.02,87.15,14100.0,67.2727,67.4041,67.2727,67.3732,14100.0
2013-09-30 10:10:00,87.16,87.27,87.12,87.25,11100.0,67.3809,67.466,67.35,67.4505,11100.0
2013-09-30 10:20:00,87.27,87.36,87.24,87.36,13000.0,67.466,67.5355,67.4428,67.5355,13000.0
2013-09-30 10:30:00,87.36,87.38,87.3,87.33,17000.0,67.5355,67.551,67.4891,67.5123,17000.0
2013-09-30 10:40:00,87.34,87.51,87.32,87.32,28000.0,67.5201,67.6515,67.5046,67.5046,28000.0
2013-09-30 10:50:00,87.33,87.45,87.33,87.43,19600.0,67.5123,67.6051,67.5123,67.5896,19600.0
2013-09-30 11:00:00,87.42,87.49,87.4,87.48,10200.0,67.5819,67.636,67.5664,67.6283,10200.0
2013-09-30 11:10:00,87.49,87.57,87.49,87.49,26200.0,67.636,67.6979,67.636,67.636,26200.0
2013-09-30 11:20:00,87.49,87.52,87.47,87.51,13200.0,67.636,67.6592,67.6206,67.6515,13200.0
2013-09-30 11:30:00,87.52,87.6,87.51,87.53,17300.0,67.6592,67.7211,67.6515,67.6669,17300.0
2013-09-30 11:40:00,87.54,87.64,87.54,87.62,32900.0,67.6747,67.752,67.6747,67.7365,32900.0
2013-09-30 11:50:00,87.6,87.63,87.59,87.63,13200.0,67.7211,67.7443,67.7133,67.7443,13200.0
2013-09-30 12:00:00,87.63,87.63,87.55,87.56,19000.0,67.7443,67.7443,67.6824,67.6901,19000.0
2013-09-30 12:10:00,87.56,87.58,87.48,87.55,22500.0,67.6901,67.7056,67.6283,67.6824,22500.0
2013-09-30 12:20:00,87.55,87.58,87.5,87.51,15500.0,67.6824,67.7056,67.6438,67.6515,15500.0
2013-09-30 12:30:00,87.51,87.53,87.48,87.48,13200.0,67.6515,67.6669,67.6283,67.6283,13200.0
2013-09-30 12:40:00,87.47,87.63,87.46,87.6,15500.0,67.6206,67.7443,67.6128,67.7211,15500.0
2013-09-30 12:50:00,87.61,87.63,87.59,87.62,12800.0,67.7288,67.7443,67.7133,67.7365,12800.0
2013-09-30 13:00:00,87.61,87.65,87.59,87.65,24300.0,67.7288,67.7597,67.7133,67.7597,24300.0
2013-09-30 13:10:00,87.65,87.82,87.61,87.79,27400.0,67.7597,67.8911,67.7288,67.8679,27400.0
2013-09-30 13:20:00,87.79,87.8,87.72,87.77,21000.0,67.8679,67.8757,67.8138,67.8525,21000.0
2013-09-30 13:30:00,87.78,87.91,87.78,87.78,21800.0,67.8602,67.9607,67.8602,67.8602,21800.0
2013-09-30 13:40:00,87.79,87.86,87.78,87.83,14000.0,67.8679,67.9221,67.8602,67.8989,14000.0
2013-09-30 13:50:00,87.83,87.88,87.68,87.76,29500.0,67.8989,67.9375,67.7829,67.8448,29500.0
2013-09-30 14:00:00,87.76,87.82,87.7,87.82,19900.0,67.8448,67.8911,67.7984,67.8911,19900.0
2013-09-30 14:10:00,87.82,87.82,87.72,87.77,19200.0,67.8911,67.8911,67.8138,67.8525,19200.0
2013-09-30 14:20:00,87.77,87.77,87.71,87.73,17500.0,67.8525,67.8525,67.8061,67.8216,17500.0
2013-09-30 14:30:00,87.73,87.82,87.73,87.77,19500.0,67.8216,67.8911,67.8216,67.8525,19500.0
2013-09-30 14:40:00,87.77,87.83,87.75,87.8,35400.0,67.8525,67.8989,67.837,67.8757,35400.0
2013-09-30 14:50:00,87.8,87.81,87.76,87.77,16500.0,67.8757,67.8834,67.8448,67.8525,16500.0
2013-09-30 15:00:00,87.77,87.8,87.7,87.76,55700.0,67.8525,67.8757,67.7984,67.8448,55700.0
2013-09-30 15:10:00,87.75,87.76,87.62,87.7,59900.0,67.837,67.8448,67.7365,67.7984,59900.0
2013-09-30 15:20:00,87.7,87.74,87.65,87.74,59900.0,67.7984,67.8293,67.7597,67.8293,59900.0
2013-09-30 15:30:00,87.73,87.77,87.59,87.66,112200.0,67.8216,67.8525,67.7133,67.7674,112200.0
2013-09-30 15:40:00,87.66,87.75,87.58,87.61,103700.0,67.7674,67.837,67.7056,67.7288,103700.0
2013-09-30 15:50:00,87.6,87.64,87.42,87.54,230100.0,67.7211,67.752,67.5819,67.6747,230100.0
2013-10-01 09:30:00,87.45,87.81,87.44,87.81,69300.0,67.6051,67.8834,67.5974,67.8834,69300.0
2013-10-01 09:40:00,87.76,87.98,87.72,87.87,35600.0,67.8448,68.0148,67.8138,67.9298,35600.0
2013-10-01 09:50:00,87.86,87.87,87.65,87.67,25000.0,67.9221,67.9298,67.7597,67.7752,25000.0
2013-10-01 10:00:00,87.75,87.91,87.66,87.86,63800.0,67.837,67.9607,67.7674,67.9221,63800.0
2013-10-01 10:10:00,87.85,88.06,87.7,88.02,29100.0,67.9143,68.0767,67.7984,68.0458,29100.0
2013-10-01 10:20:00,88.06,88.25,88.05,88.18,15800.0,68.0767,68.2236,68.0689,68.1694,15800.0
2013-10-01 10:30:00,88.17,88.29,88.14,88.28,20500.0,68.1617,68.2545,68.1385,68.2468,20500.0
2013-10-01 10:40:00,88.26,88.35,88.09,88.09,34400.0,68.2313,68.3009,68.0999,68.0999,34400.0
2013-10-01 10:50:00,88.11,88.3,88.09,88.2,21000.0,68.1153,68.2622,68.0999,68.1849,21000.0
2013-10-01 11:00:00,88.18,88.29,88.13,88.17,11400.0,68.1694,68.2545,68.1308,68.1617,11400.0
2013-10-01 11:10:00,88.14,88.18,88.12,88.17,12300.0,68.1385,68.1694,68.1231,68.1617,12300.0
2013-10-01 11:20:00,88.17,88.17,87.97,87.99,27300.0,68.1617,68.1617,68.0071,68.0226,27300.0
2013-10-01 11:30:00,87.98,88.21,87.97,88.21,15400.0,68.0148,68.1926,68.0071,68.1926,15400.0
2013-10-01 11:40:00,88.22,88.27,88.12,88.14,19900.0,68.2004,68.239,68.1231,68.1385,19900.0
2013-10-01 11:50:00,88.13,88.21,88.11,88.16,12400.0,68.1308,68.1926,68.1153,68.154,12400.0
2013-10-01 12:00:00,88.18,88.26,88.18,88.26,28600.0,68.1694,68.2313,68.1694,68.2313,28600.0
2013-10-01 12:10:00,88.25,88.31,88.21,88.29,10600.0,68.2236,68.2699,68.1926,68.2545,10600.0
2013-10-01 12:20:00,88.28,88.45,88.28,88.42,14500.0,68.2468,68.3782,68.2468,68.355,14500.0
2013-10-01 12:30:00,88.41,88.41,88.31,88.33,11700.0,68.3473,68.3473,68.2699,68.2854,11700.0
2013-10-01 12:40:00,88.33,88.45,88.33,88.43,11200.0,68.2854,68.3782,68.2854,68.3627,11200.0
2013-10-01 12:50:00,88.44,88.44,88.35,88.35,9300.0,68.3704,68.3704,68.3009,68.3009,9300.0
2013-10-01 13:00:00,88.34,88.43,88.32,88.43,7900.0,68.2931,68.3627,68.2777,68.3627,7900.0
2013-10-01 13:10:00,88.41,88.46,88.4,88.41,7000.0,68.3473,68.3859,68.3395,68.3473,7000.0
2013-10-01 13:20:00,88.41,88.41,88.24,88.39,111500.0,68.3473,68.3473,68.2158,68.3318,111500.0
2013-10-01 13:30:00,88.39,88.41,88.28,88.31,10000.0,68.3318,68.3473,68.2468,68.2699,10000.0
2013-10-01 13:40:00,88.31,88.38,88.28,88.28,15000.0,68.2699,68.3241,68.2468,68.2468,15000.0
2013-10-01 13:50:00,88.3,88.37,88.3,88.36,18000.0,68.2622,68.3163,68.2622,68.3086,18000.0
2013-10-01 14:00:00,88.36,88.37,88.25,88.29,13000.0,68.3086,68.3163,68.2236,68.2545,13000.0
2013-10-01 14:10:00,88.29,88.33,88.25,88.26,12600.0,68.2545,68.2854,68.2236,68.2313,12600.0
2013-10-01 14:20:00,88.27,88.3,88.13,88.15,12900.0,68.239,68.2622,68.1308,68.1463,12900.0
2013-10-01 14:30:00,88.16,88.24,88.15,88.24,17700.0,68.154,68.2158,68.1463,68.2158,17700.0
2013-10-01 14:40:00,88.25,88.27,88.2,88.24,20300.0,68.2236,68.239,68.1849,68.2158,20300.0
2013-10-01 14:50:00,88.24,88.34,88.23,88.32,18700.0,68.2158,68.2931,68.2081,68.2777,18700.0
2013-10-01 15:00:00,88.32,88.32,88.22,88.25,31500.0,68.2777,68.2777,68.2004,68.2236,31500.0
2013-10-01 15:10:00,88.24,88.32,88.22,88.32,29800.0,68.2158,68.2777,68.2004,68.2777,29800.0
2013-10-01 15:20:00,88.32,88.34,88.23,88.3,29800.0,68.2777,68.2931,68.2081,68.2622,29800.0
2013-10-01 15:30:00,88.31,88.36,88.31,88.34,32700.0,68.2699,68.3086,68.2699,68.2931,32700.0
2013-10-01 15:40:00,88.34,88.34,88.25,88.33,47800.0,68.2931,68.2931,68.2236,68.2854,47800.0
2013-10-01 15:50:00,88.33,88.49,88.28,88.49,92600.0,68.2854,68.4091,68.2468,68.4091,92600.0
2013-10-02 09:30:00,88.04,88.04,87.23,87.26,75100.0,68.0612,68.0612,67.435,67.4582,75100.0
2013-10-02 09:40:00,87.22,87.35,87.18,87.18,40600.0,67.4273,67.5278,67.3964,67.3964,40600.0
2013-10-02 09:50:00,87.16,87.18,87.03,87.17,31400.0,67.3809,67.3964,67.2804,67.3886,31400.0
2013-10-02 10:00:00,87.12,87.2,86.92,86.95,29100.0,67.35,67.4118,67.1954,67.2186,29100.0
2013-10-02 10:10:00,86.91,87.08,86.82,87.05,31700.0,67.1876,67.3191,67.1181,67.2959,31700.0
2013-10-02 10:20:00,87.07,87.07,86.82,86.84,20900.0,67.3113,67.3113,67.1181,67.1335,20900.0
2013-10-02 10:30:00,86.85,86.85,86.7,86.72,35900.0,67.1413,67.1413,67.0253,67.0408,35900.0
2013-10-02 10:40:00,86.72,86.77,86.67,86.74,19900.0,67.0408,67.0794,67.0021,67.0562,19900.0
2013-10-02 10:50:00,86.73,86.89,86.7,86.89,29800.0,67.0485,67.1722,67.0253,67.1722,29800.0
2013-10-02 11:00:00,86.86,86.9,86.84,86.87,27200.0,67.149,67.1799,67.1335,67.1567,27200.0
2013-10-02 11:10:00,86.87,87.09,86.87,87.01,40800.0,67.1567,67.3268,67.1567,67.265,40800.0
2013-10-02 11:20:00,86.99,87.04,86.94,87.02,26400.0,67.2495,67.2881,67.2108,67.2727,26400.0
2013-10-02 11:30:00,87.01,87.05,86.93,86.94,19000.0,67.265,67.2959,67.2031,67.2108,19000.0
2013-10-02 11:40:00,86.94,86.96,86.85,86.96,14700.0,67.2108,67.2263,67.1413,67.2263,14700.0
2013-10-02 11:50:00,86.96,87.0,86.89,86.89,17900.0,67.2263,67.2572,67.1722,67.1722,17900.0
2013-10-02 12:00:00,86.91,86.99,86.91,86.98,14800.0,67.1876,67.2495,67.1876,67.2418,14800.0
2013-10-02 12:10:00,86.98,87.02,86.92,86.96,13200.0,67.2418,67.2727,67.1954,67.2263,13200.0
2013-10-02 12:20:00,86.96,86.96,86.85,86.86,10900.0,67.2263,67.2263,67.1413,67.149,10900.0
2013-10-02 12:30:00,86.87,86.93,86.86,86.91,15300.0,67.1567,67.2031,67.149,67.1876,15300.0
2013-10-02 12:40:00,86.91,87.04,86.89,86.95,18600.0,67.1876,67.2881,67.1722,67.2186,18600.0
2013-10-02 12:50:00,86.93,86.98,86.89,86.94,17400.0,67.2031,67.2418,67.1722,67.2108,17400.0
2013-10-02 13:00:00,86.96,86.98,86.92,86.98,21300.0,67.2263,67.2418,67.1954,67.2418,21300.0
2013-10-02 13:10:00,86.98,87.03,86.95,86.95,18600.0,67.2418,67.2804,67.2186,67.2186,18600.0
2013-10-02 13:20:00,86.94,87.05,86.9,87.03,28100.0,67.2108,67.2959,67.1799,67.2804,28100.0
2013-10-02 13:30:00,87.03,87.1,87.03,87.08,17600.0,67.2804,67.3345,67.2804,67.3191,17600.0
2013-10-02 13:40:00,87.09,87.12,87.05,87.11,16700.0,67.3268,67.35,67.2959,67.3423,16700.0
2013-10-02 13:50:00,87.11,87.17,87.1,87.13,23300.0,67.3423,67.3886,67.3345,67.3577,23300.0
2013-10-02 14:00:00,87.13,87.18,87.1,87.14,26300.0,67.3577,67.3964,67.3345,67.3655,26300.0
2013-10-02 14:10:00,87.15,87.18,87.13,87.18,16700.0,67.3732,67.3964,67.3577,67.3964,16700.0
2013-10-02 14:20:00,87.18,87.25,87.17,87.18,19100.0,67.3964,67.4505,67.3886,67.3964,19100.0
2013-10-02 14:30:00,87.17,87.19,87.13,87.14,21800.0,67.3886,67.4041,67.3577,67.3655,21800.0
2013-10-02 14:40:00,87.14,87.15,87.1,87.15,24900.0,67.3655,67.3732,67.3345,67.3732,24900.0
2013-10-02 14:50:00,87.15,87.17,87.1,87.16,26400.0,67.3732,67.3886,67.3345,67.3809,26400.0
2013-10-02 15:00:00,87.16,87.23,87.13,87.2,31600.0,67.3809,67.435,67.3577,67.4118,31600.0
2013-10-02 15:10:00,87.19,87.24,87.18,87.21,20000.0,67.4041,67.4428,67.3964,67.4196,20000.0
2013-10-02 15:20:00,87.2,87.23,87.16,87.23,33600.0,67.4118,67.435,67.3809,67.435,33600.0
2013-10-02 15:30:00,87.22,87.34,87.22,87.33,33600.0,67.4273,67.5201,67.4273,67.5123,33600.0
2013-10-02 15:40:00,87.32,87.33,87.24,87.28,54900.0,67.5046,67.5123,67.4428,67.4737,54900.0
2013-10-02 15:50:00,87.27,87.53,87.27,87.51,134600.0,67.466,67.6669,67.466,67.6515,134600.0
2013-10-03 09:30:00,87.46,87.46,87.0,87.01,104000.0,67.6128,67.6128,67.2572,67.265,104000.0
2013-10-03 09:40:00,87.0,87.01,86.67,86.69,61800.0,67.2572,67.265,67.0021,67.0176,61800.0
2013-10-03 09:50:00,86.69,86.69,86.38,86.4,58900.0,67.0176,67.0176,66.7779,66.7934,58900.0
2013-10-03 10:00:00,86.4,86.41,86.13,86.2,43700.0,66.7934,66.8011,66.5846,66.6388,43700.0
2013-10-03 10:10:00,86.18,86.25,85.97,86.0,50200.0,66.6233,66.6774,66.461,66.4841,50200.0
2013-10-03 10:20:00,86.01,86.04,85.75,85.81,75700.0,66.4919,66.5151,66.2909,66.3373,75700.0
2013-10-03 10:30:00,85.82,85.84,85.68,85.71,37100.0,66.345,66.3605,66.2368,66.26,37100.0
2013-10-03 10:40:00,85.71,85.84,85.68,85.8,55200.0,66.26,66.3605,66.2368,66.3295,55200.0
2013-10-03 10:50:00,85.77,85.92,85.73,85.87,40700.0,66.3063,66.4223,66.2754,66.3837,40700.0
2013-10-03 11:00:00,85.86,86.02,85.78,86.01,18700.0,66.3759,66.4996,66.3141,66.4919,18700.0
2013-10-03 11:10:00,86.01,86.02,85.83,85.84,31500.0,66.4919,66.4996,66.3527,66.3605,31500.0
2013-10-03 11:20:00,85.84,85.9,85.75,85.78,30300.0,66.3605,66.4068,66.2909,66.3141,30300.0
2013-10-03 11:30:00,85.76,85.89,85.68,85.78,24500.0,66.2986,66.3991,66.2368,66.3141,24500.0
2013-10-03 11:40:00,85.78,85.79,85.46,85.58,47000.0,66.3141,66.3218,66.0667,66.1595,47000.0
2013-10-03 11:50:00,85.58,85.61,85.31,85.37,27100.0,66.1595,66.1827,65.9507,65.9971,27100.0
2013-10-03 12:00:00,85.38,85.41,85.29,85.37,21200.0,66.0048,66.028,65.9353,65.9971,21200.0
2013-10-03 12:10:00,85.38,85.41,85.32,85.35,23700.0,66.0048,66.028,65.9585,65.9817,23700.0
2013-10-03 12:20:00,85.37,85.38,85.19,85.37,30400.0,65.9971,66.0048,65.858,65.9971,30400.0
2013-10-03 12:30:00,85.37,85.55,85.37,85.51,14900.0,65.9971,66.1363,65.9971,66.1053,14900.0
2013-10-03 12:40:00,85.51,85.7,85.39,85.68,29000.0,66.1053,66.2522,66.0126,66.2368,29000.0
2013-10-03 12:50:00,85.69,85.87,85.69,85.81,18700.0,66.2445,66.3837,66.2445,66.3373,18700.0
2013-10-03 13:00:00,85.8,86.1,85.77,86.04,22100.0,66.3295,66.5615,66.3063,66.5151,22100.0
2013-10-03 13:10:00,86.02,86.05,85.9,85.95,26800.0,66.4996,66.5228,66.4068,66.4455,26800.0
2013-10-03 13:20:00,85.99,86.24,85.95,86.24,17300.0,66.4764,66.6697,66.4455,66.6697,17300.0
2013-10-03 13:30:00,86.26,86.32,86.17,86.19,17700.0,66.6851,66.7315,66.6156,66.631,17700.0
2013-10-03 13:40:00,86.22,86.31,86.17,86.21,19000.0,66.6542,66.7238,66.6156,66.6465,19000.0
2013-10-03 13:50:00,86.22,86.29,86.16,86.29,23100.0,66.6542,66.7083,66.6078,66.7083,23100.0
2013-10-03 14:00:00,86.29,86.35,86.25,86.27,23500.0,66.7083,66.7547,66.6774,66.6929,23500.0
2013-10-03 14:10:00,86.27,86.38,86.26,86.33,16600.0,66.6929,66.7779,66.6851,66.7393,16600.0
2013-10-03 14:20:00,86.33,86.33,85.92,86.29,37900.0,66.7393,66.7393,66.4223,66.7083,37900.0
2013-10-03 14:30:00,86.3,86.32,86.14,86.27,16700.0,66.7161,66.7315,66.5924,66.6929,16700.0
2013-10-03 14:40:00,86.28,86.4,86.24,86.3,14600.0,66.7006,66.7934,66.6697,66.7161,14600.0
2013-10-03 14:50:00,86.3,86.4,86.28,86.28,15300.0,66.7161,66.7934,66.7006,66.7006,15300.0
2013-10-03 15:00:00,86.26,86.32,86.15,86.26,58300.0,66.6851,66.7315,66.6001,66.6851,58300.0
2013-10-03 15:10:00,86.27,86.3,86.18,86.22,25100.0,66.6929,66.7161,66.6233,66.6542,25100.0
2013-10-03 15:20:00,86.2,86.29,86.15,86.28,22100.0,66.6388,66.7083,66.6001,66.7006,22100.0
2013-10-03 15:30:00,86.28,86.29,86.17,86.24,32600.0,66.7006,66.7083,66.6156,66.6697,32600.0
2013-10-03 15:40:00,86.23,86.23,86.11,86.12,46500.0,66.662,66.662,66.5692,66.5769,46500.0
2013-10-03 15:50:00,86.12,86.15,85.92,85.99,85200.0,66.5769,66.6001,66.4223,66.4764,85200.0
2013-10-04 09:30:00,85.87,86.1,85.52,85.75,40100.0,66.3837,66.5615,66.1131,66.2909,40100.0
2013-10-04 09:40:00,85.76,85.8,85.6,85.7,16200.0,66.2986,66.3295,66.1749,66.2522,16200.0
2013-10-04 09:50:00,85.73,86.08,85.72,85.94,20200.0,66.2754,66.546,66.2677,66.4378,20200.0
2013-10-04 10:00:00,85.95,86.0,85.77,85.9,20000.0,66.4455,66.4841,66.3063,66.4068,20000.0
2013-10-04 10:10:00,85.92,86.02,85.89,85.9,15200.0,66.4223,66.4996,66.3991,66.4068,15200.0
2013-10-04 10:20:00,85.9,85.92,85.75,85.79,14300.0,66.4068,66.4223,66.2909,66.3218,14300.0
2013-10-04 10:30:00,85.77,85.9,85.76,85.81,35400.0,66.3063,66.4068,66.2986,66.3373,35400.0
2013-10-04 10:40:00,85.82,85.85,85.65,85.67,33400.0,66.345,66.3682,66.2136,66.229,33400.0
2013-10-04 10:50:00,85.66,85.67,85.54,85.63,30800.0,66.2213,66.229,66.1285,66.1981,30800.0
2013-10-04 11:00:00,85.62,85.71,85.45,85.53,43000.0,66.1904,66.26,66.059,66.1208,43000.0
2013-10-04 11:10:00,85.52,85.6,85.45,85.57,21400.0,66.1131,66.1749,66.059,66.1517,21400.0
2013-10-04 11:20:00,85.57,85.58,85.43,85.47,18900.0,66.1517,66.1595,66.0435,66.0744,18900.0
2013-10-04 11:30:00,85.49,85.55,85.45,85.51,14200.0,66.0899,66.1363,66.059,66.1053,14200.0
2013-10-04 11:40:00,85.5,85.61,85.41,85.61,9600.0,66.0976,66.1827,66.028,66.1827,9600.0
2013-10-04 11:50:00,85.63,85.72,85.59,85.59,15600.0,66.1981,66.2677,66.1672,66.1672,15600.0
2013-10-04 12:00:00,85.59,85.63,85.53,85.62,11400.0,66.1672,66.1981,66.1208,66.1904,11400.0
2013-10-04 12:10:00,85.61,85.73,85.55,85.73,14000.0,66.1827,66.2754,66.1363,66.2754,14000.0
2013-10-04 12:20:00,85.73,85.88,85.72,85.88,14500.0,66.2754,66.3914,66.2677,66.3914,14500.0
2013-10-04 12:30:00,85.88,85.88,85.79,85.86,11900.0,66.3914,66.3914,66.3218,66.3759,11900.0
2013-10-04 12:40:00,85.86,85.97,85.86,85.97,11600.0,66.3759,66.461,66.3759,66.461,11600.0
2013-10-04 12:50:00,85.97,85.98,85.92,85.92,9900.0,66.461,66.4687,66.4223,66.4223,9900.0
2013-10-04 13:00:00,85.92,85.94,85.86,85.88,12100.0,66.4223,66.4378,66.3759,66.3914,12100.0
2013-10-04 13:10:00,85.89,85.94,85.84,85.86,12000.0,66.3991,66.4378,66.3605,66.3759,12000.0
2013-10-04 13:20:00,85.87,85.97,85.82,85.96,17400.0,66.3837,66.461,66.345,66.4532,17400.0
2013-10-04 13:30:00,85.97,86.07,85.96,86.05,16200.0,66.461,66.5383,66.4532,66.5228,16200.0
2013-10-04 13:40:00,86.06,86.06,85.94,85.96,25600.0,66.5305,66.5305,66.4378,66.4532,25600.0
2013-10-04 13:50:00,85.97,86.03,85.93,85.97,10500.0,66.461,66.5073,66.43,66.461,10500.0
2013-10-04 14:00:00,86.0,86.02,85.95,85.96,8300.0,66.4841,66.4996,66.4455,66.4532,8300.0
2013-10-04 14:10:00,86.0,86.1,86.0,86.1,9900.0,66.4841,66.5615,66.4841,66.5615,9900.0
2013-10-04 14:20:00,86.1,86.14,86.06,86.14,8400.0,66.5615,66.5924,66.5305,66.5924,8400.0
2013-10-04 14:30:00,86.14,86.15,86.04,86.11,20700.0,66.5924,66.6001,66.5151,66.5692,20700.0
2013-10-04 14:40:00,86.11,86.17,86.07,86.17,25100.0,66.5692,66.6156,66.5383,66.6156,25100.0
2013-10-04 14:50:00,86.18,86.28,86.11,86.12,25900.0,66.6233,66.7006,66.5692,66.5769,25900.0
2013-10-04 15:00:00,86.12,86.14,86.08,86.11,21100.0,66.5769,66.5924,66.546,66.5692,21100.0
2013-10-04 15:10:00,86.1,86.13,86.02,86.03,15800.0,66.5615,66.5846,66.4996,66.5073,15800.0
2013-10-04 15:20:00,86.02,86.02,85.92,85.95,16700.0,66.4996,66.4996,66.4223,66.4455,16700.0
2013-10-04 15:30:00,85.95,85.98,85.88,85.9,23700.0,66.4455,66.4687,66.3914,66.4068,23700.0
2013-10-04 15:40:00,85.91,85.96,85.82,85.96,44400.0,66.4146,66.4532,66.345,66.4532,44400.0
2013-10-04 15:50:00,85.97,85.98,85.83,85.9,79300.0,66.461,66.4687,66.3527,66.4068,79300.0
2013-10-07 09:30:00,85.23,85.63,85.23,85.61,63500.0,65.8889,66.1981,65.8889,66.1827,63500.0
2013-10-07 09:40:00,85.6,85.9,85.55,85.87,29100.0,66.1749,66.4068,66.1363,66.3837,29100.0
2013-10-07 09:50:00,85.89,86.17,85.83,86.17,32100.0,66.3991,66.6156,66.3527,66.6156,32100.0
2013-10-07 10:00:00,86.16,86.32,86.0,86.32,33500.0,66.6078,66.7315,66.4841,66.7315,33500.0
2013-10-07 10:10:00,86.32,86.41,86.3,86.36,23500.0,66.7315,66.8011,66.7161,66.7625,23500.0
2013-10-07 10:20:00,86.4,86.62,86.4,86.61,26700.0,66.7934,66.9635,66.7934,66.9557,26700.0
2013-10-07 10:30:00,86.63,86.68,86.36,86.36,18300.0,66.9712,67.0098,66.7625,66.7625,18300.0
2013-10-07 10:40:00,86.35,86.59,86.35,86.53,36500.0,66.7547,66.9403,66.7547,66.8939,36500.0
2013-10-07 10:50:00,86.55,86.57,86.45,86.57,17800.0,66.9093,66.9248,66.832,66.9248,17800.0
2013-10-07 11:00:00,86.56,86.59,86.47,86.52,15100.0,66.9171,66.9403,66.8475,66.8861,15100.0
2013-10-07 11:10:00,86.54,86.59,86.49,86.53,15900.0,66.9016,66.9403,66.863,66.8939,15900.0
2013-10-07 11:20:00,86.54,86.59,86.5,86.55,15700.0,66.9016,66.9403,66.8707,66.9093,15700.0
2013-10-07 11:30:00,86.56,86.71,86.55,86.68,16700.0,66.9171,67.033,66.9093,67.0098,16700.0
2013-10-07 11:40:00,86.69,86.75,86.65,86.75,16600.0,67.0176,67.064,66.9866,67.064,16600.0
2013-10-07 11:50:00,86.75,86.81,86.7,86.7,21700.0,67.064,67.1103,67.0253,67.0253,21700.0
2013-10-07 12:00:00,86.74,86.74,86.59,86.63,11700.0,67.0562,67.0562,66.9403,66.9712,11700.0
2013-10-07 12:10:00,86.62,86.72,86.62,86.71,9700.0,66.9635,67.0408,66.9635,67.033,9700.0
2013-10-07 12:20:00,86.73,86.75,86.69,86.7,10000.0,67.0485,67.064,67.0176,67.0253,10000.0
2013-10-07 12:30:00,86.67,86.69,86.59,86.62,12600.0,67.0021,67.0176,66.9403,66.9635,12600.0
2013-10-07 12:40:00,86.61,86.68,86.61,86.65,11200.0,66.9557,67.0098,66.9557,66.9866,11200.0
2013-10-07 12:50:00,86.64,86.64,86.5,86.53,19200.0,66.9789,66.9789,66.8707,66.8939,19200.0
2013-10-07 13:00:00,86.53,86.58,86.52,86.52,47500.0,66.8939,66.9325,66.8861,66.8861,47500.0
2013-10-07 13:10:00,86.53,86.77,86.52,86.71,27100.0,66.8939,67.0794,66.8861,67.033,27100.0
2013-10-07 13:20:00,86.71,86.79,86.6,86.61,11900.0,67.033,67.0949,66.948,66.9557,11900.0
2013-10-07 13:30:00,86.61,86.72,86.61,86.63,11700.0,66.9557,67.0408,66.9557,66.9712,11700.0
2013-10-07 13:40:00,86.63,86.69,86.58,86.58,15100.0,66.9712,67.0176,66.9325,66.9325,15100.0
2013-10-07 13:50:00,86.57,86.73,86.57,86.72,21200.0,66.9248,67.0485,66.9248,67.0408,21200.0
2013-10-07 14:00:00,86.73,86.8,86.64,86.64,26400.0,67.0485,67.1026,66.9789,66.9789,26400.0
2013-10-07 14:10:00,86.66,86.74,86.66,86.71,16300.0,66.9944,67.0562,66.9944,67.033,16300.0
2013-10-07 14:20:00,86.71,86.72,86.59,86.67,19200.0,67.033,67.0408,66.9403,67.0021,19200.0
2013-10-07 14:30:00,86.67,86.69,86.61,86.63,22700.0,67.0021,67.0176,66.9557,66.9712,22700.0
2013-10-07 14:40:00,86.62,86.68,86.57,86.67,14200.0,66.9635,67.0098,66.9248,67.0021,14200.0
2013-10-07 14:50:00,86.66,86.71,86.62,86.71,21700.0,66.9944,67.033,66.9635,67.033,21700.0
2013-10-07 15:00:00,86.71,86.73,86.66,86.71,33700.0,67.033,67.0485,66.9944,67.033,33700.0
2013-10-07 15:10:00,86.72,86.74,86.67,86.7,29300.0,67.0408,67.0562,67.0021,67.0253,29300.0
2013-10-07 15:20:00,86.7,86.71,86.61,86.62,39000.0,67.0253,67.033,66.9557,66.9635,39000.0
2013-10-07 15:30:00,86.62,86.62,86.5,86.51,34500.0,66.9635,66.9635,66.8707,66.8784,34500.0
2013-10-07 15:40:00,86.5,86.52,86.32,86.36,51300.0,66.8707,66.8861,66.7315,66.7625,51300.0
2013-10-07 15:50:00,86.35,86.36,86.17,86.18,108600.0,66.7547,66.7625,66.6156,66.6233,108600.0
2013-10-08 09:30:00,86.31,86.49,85.92,85.92,49000.0,66.7238,66.863,66.4223,66.4223,49000.0
2013-10-08 09:40:00,85.93,86.27,85.93,86.06,19500.0,66.43,66.6929,66.43,66.5305,19500.0
2013-10-08 09:50:00,86.06,86.46,86.02,86.18,25200.0,66.5305,66.8398,66.4996,66.6233,25200.0
2013-10-08 10:00:00,86.2,86.26,85.98,86.02,24100.0,66.6388,66.6851,66.4687,66.4996,24100.0
2013-10-08 10:10:00,86.01,86.16,85.98,86.09,27100.0,66.4919,66.6078,66.4687,66.5537,27100.0
2013-10-08 10:20:00,86.1,86.18,85.96,86.05,85400.0,66.5615,66.6233,66.4532,66.5228,85400.0
2013-10-08 10:30:00,86.06,86.1,85.99,86.05,43200.0,66.5305,66.5615,66.4764,66.5228,43200.0
2013-10-08 10:40:00,86.05,86.14,85.86,85.9,40900.0,66.5228,66.5924,66.3759,66.4068,40900.0
2013-10-08 10:50:00,85.9,85.97,85.8,85.87,25700.0,66.4068,66.461,66.3295,66.3837,25700.0
2013-10-08 11:00:00,85.85,85.85,85.64,85.81,22400.0,66.3682,66.3682,66.2058,66.3373,22400.0
2013-10-08 11:10:00,85.81,85.89,85.72,85.72,19000.0,66.3373,66.3991,66.2677,66.2677,19000.0
2013-10-08 11:20:00,85.73,85.79,85.68,85.7,17400.0,66.2754,66.3218,66.2368,66.2522,17400.0
2013-10-08 11:30:00,85.68,85.69,85.48,85.49,23100.0,66.2368,66.2445,66.0822,66.0899,23100.0
2013-10-08 11:40:00,85.5,85.59,85.41,85.41,20500.0,66.0976,66.1672,66.028,66.028,20500.0
2013-10-08 11:50:00,85.42,85.5,85.38,85.5,26500.0,66.0358,66.0976,66.0048,66.0976,26500.0
2013-10-08 12:00:00,85.5,85.5,85.4,85.47,19900.0,66.0976,66.0976,66.0203,66.0744,19900.0
2013-10-08 12:10:00,85.47,85.47,85.33,85.33,22700.0,66.0744,66.0744,65.9662,65.9662,22700.0
2013-10-08 12:20:00,85.32,85.37,85.26,85.35,12300.0,65.9585,65.9971,65.9121,65.9817,12300.0
2013-10-08 12:30:00,85.35,85.36,85.21,85.32,23100.0,65.9817,65.9894,65.8734,65.9585,23100.0
2013-10-08 12:40:00,85.32,85.49,85.3,85.45,19300.0,65.9585,66.0899,65.943,66.059,19300.0
2013-10-08 12:50:00,85.42,85.48,85.41,85.48,9300.0,66.0358,66.0822,66.028,66.0822,9300.0
2013-10-08 13:00:00,85.49,85.55,85.2,85.25,55800.0,66.0899,66.1363,65.8657,65.9043,55800.0
2013-10-08 13:10:00,85.25,85.36,85.22,85.27,35300.0,65.9043,65.9894,65.8812,65.9198,35300.0
2013-10-08 13:20:00,85.27,85.36,85.23,85.34,18200.0,65.9198,65.9894,65.8889,65.9739,18200.0
2013-10-08 13:30:00,85.35,85.38,85.24,85.3,20300.0,65.9817,66.0048,65.8966,65.943,20300.0
2013-10-08 13:40:00,85.3,85.3,85.15,85.19,17600.0,65.943,65.943,65.827,65.858,17600.0
2013-10-08 13:50:00,85.19,85.32,85.19,85.23,27000.0,65.858,65.9585,65.858,65.8889,27000.0
2013-10-08 14:00:00,85.24,85.26,85.06,85.11,22500.0,65.8966,65.9121,65.7575,65.7961,22500.0
2013-10-08 14:10:00,85.12,85.18,85.02,85.07,24200.0,65.8038,65.8502,65.7265,65.7652,24200.0
2013-10-08 14:20:00,85.08,85.29,84.97,85.27,38000.0,65.7729,65.9353,65.6879,65.9198,38000.0
2013-10-08 14:30:00,85.27,85.32,85.21,85.3,31200.0,65.9198,65.9585,65.8734,65.943,31200.0
2013-10-08 14:40:00,85.3,85.33,85.21,85.29,23000.0,65.943,65.9662,65.8734,65.9353,23000.0
2013-10-08 14:50:00,85.27,85.33,85.21,85.32,19200.0,65.9198,65.9662,65.8734,65.9585,19200.0
2013-10-08 15:00:00,85.31,85.41,85.29,85.33,19700.0,65.9507,66.028,65.9353,65.9662,19700.0
2013-10-08 15:10:00,85.34,85.38,85.18,85.24,53500.0,65.9739,66.0048,65.8502,65.8966,53500.0
2013-10-08 15:20:00,85.25,85.31,85.2,85.27,74400.0,65.9043,65.9507,65.8657,65.9198,74400.0
2013-10-08 15:30:00,85.27,85.28,85.15,85.21,63200.0,65.9198,65.9275,65.827,65.8734,63200.0
2013-10-08 15:40:00,85.21,85.25,85.04,85.12,76000.0,65.8734,65.9043,65.742,65.8038,76000.0
2013-10-08 15:50:00,85.12,85.17,84.92,84.97,173600.0,65.8038,65.8425,65.6492,65.6879,173600.0
2013-10-09 09:30:00,84.52,84.74,84.08,84.41,62800.0,65.7742,65.9454,65.4317,65.6886,62800.0
2013-10-09 09:40:00,84.39,84.72,84.3,84.63,41100.0,65.673,65.9298,65.603,65.8598,41100.0
2013-10-09 09:50:00,84.63,84.67,84.43,84.64,29900.0,65.8598,65.8909,65.7041,65.8675,29900.0
2013-10-09 10:00:00,84.68,84.68,84.22,84.54,33600.0,65.8987,65.8987,65.5407,65.7897,33600.0
2013-10-09 10:10:00,84.54,84.54,84.37,84.44,21500.0,65.7897,65.7897,65.6574,65.7119,21500.0
2013-10-09 10:20:00,84.5,84.59,84.42,84.45,86300.0,65.7586,65.8286,65.6963,65.7197,86300.0
2013-10-09 10:30:00,84.46,84.52,84.34,84.35,25200.0,65.7275,65.7742,65.6341,65.6419,25200.0
2013-10-09 10:40:00,84.38,84.41,84.03,84.13,20400.0,65.6652,65.6886,65.3928,65.4707,20400.0
2013-10-09 10:50:00,84.14,84.22,83.98,83.98,20200.0,65.4784,65.5407,65.3539,65.3539,20200.0
2013-10-09 11:00:00,83.99,84.08,83.81,83.85,41400.0,65.3617,65.4317,65.2216,65.2528,41400.0
2013-10-09 11:10:00,83.84,83.84,83.7,83.7,20200.0,65.245,65.245,65.136,65.136,20200.0
2013-10-09 11:20:00,83.71,83.81,83.61,83.78,33300.0,65.1438,65.2216,65.066,65.1983,33300.0
2013-10-09 11:30:00,83.77,83.88,83.71,83.83,26800.0,65.1905,65.2761,65.1438,65.2372,26800.0
2013-10-09 11:40:00,83.83,84.1,83.82,84.05,19000.0,65.2372,65.4473,65.2294,65.4084,19000.0
2013-10-09 11:50:00,84.07,84.09,83.96,84.06,32000.0,65.424,65.4395,65.3384,65.4162,32000.0
2013-10-09 12:00:00,84.07,84.14,83.98,84.02,15500.0,65.424,65.4784,65.3539,65.3851,15500.0
2013-10-09 12:10:00,84.02,84.15,84.01,84.08,11500.0,65.3851,65.4862,65.3773,65.4317,11500.0
2013-10-09 12:20:00,84.06,84.13,83.99,84.02,14800.0,65.4162,65.4707,65.3617,65.3851,14800.0
2013-10-09 12:30:00,84.05,84.25,84.05,84.18,10900.0,65.4084,65.564,65.4084,65.5096,10900.0
2013-10-09 12:40:00,84.19,84.32,84.13,84.29,49000.0,65.5173,65.6185,65.4707,65.5952,49000.0
2013-10-09 12:50:00,84.28,84.39,84.28,84.32,25300.0,65.5874,65.673,65.5874,65.6185,25300.0
2013-10-09 13:00:00,84.32,84.51,84.32,84.39,38400.0,65.6185,65.7664,65.6185,65.673,38400.0
2013-10-09 13:10:00,84.39,84.58,84.32,84.55,21700.0,65.673,65.8208,65.6185,65.7975,21700.0
2013-10-09 13:20:00,84.56,84.64,84.56,84.58,34300.0,65.8053,65.8675,65.8053,65.8208,34300.0
2013-10-09 13:30:00,84.59,84.66,84.54,84.64,78400.0,65.8286,65.8831,65.7897,65.8675,78400.0
2013-10-09 13:40:00,84.64,84.78,84.64,84.73,39900.0,65.8675,65.9765,65.8675,65.9376,39900.0
2013-10-09 13:50:00,84.73,84.9,84.73,84.81,34300.0,65.9376,66.0699,65.9376,65.9998,34300.0
2013-10-09 14:00:00,84.79,84.85,84.64,84.8,31000.0,65.9843,66.031,65.8675,65.9921,31000.0
2013-10-09 14:10:00,84.81,84.83,84.7,84.76,13100.0,65.9998,66.0154,65.9142,65.9609,13100.0
2013-10-09 14:20:00,84.74,84.87,84.6,84.75,26900.0,65.9454,66.0465,65.8364,65.9531,26900.0
2013-10-09 14:30:00,84.73,84.89,84.67,84.72,30300.0,65.9376,66.0621,65.8909,65.9298,30300.0
2013-10-09 14:40:00,84.73,84.74,84.61,84.69,16900.0,65.9376,65.9454,65.8442,65.9065,16900.0
2013-10-09 14:50:00,84.69,84.77,84.63,84.75,12100.0,65.9065,65.9687,65.8598,65.9531,12100.0
2013-10-09 15:00:00,84.75,84.8,84.68,84.79,20000.0,65.9531,65.9921,65.8987,65.9843,20000.0
2013-10-09 15:10:00,84.78,84.79,84.7,84.74,15300.0,65.9765,65.9843,65.9142,65.9454,15300.0
2013-10-09 15:20:00,84.73,84.78,84.66,84.67,20000.0,65.9376,65.9765,65.8831,65.8909,20000.0
2013-10-09 15:30:00,84.69,84.74,84.58,84.59,35500.0,65.9065,65.9454,65.8208,65.8286,35500.0
2013-10-09 15:40:00,84.59,84.59,84.31,84.32,62100.0,65.8286,65.8286,65.6107,65.6185,62100.0
2013-10-09 15:50:00,84.31,84.47,84.26,84.29,159100.0,65.6107,65.7352,65.5718,65.5952,159100.0
2013-10-10 09:30:00,85.03,85.49,84.95,85.42,44300.0,66.171,66.529,66.1088,66.4745,44300.0
2013-10-10 09:40:00,85.42,85.49,85.2,85.23,42800.0,66.4745,66.529,66.3033,66.3267,42800.0
2013-10-10 09:50:00,85.23,85.77,85.23,85.77,40100.0,66.3267,66.7469,66.3267,66.7469,40100.0
2013-10-10 10:00:00,85.72,85.99,85.71,85.85,25300.0,66.708,66.9181,66.7002,66.8092,25300.0
2013-10-10 10:10:00,85.84,86.2,85.72,86.1,65300.0,66.8014,67.0815,66.708,67.0037,65300.0
2013-10-10 10:20:00,86.11,86.23,86.08,86.23,18900.0,67.0115,67.1049,66.9882,67.1049,18900.0
2013-10-10 10:30:00,86.24,86.45,86.14,86.37,30400.0,67.1127,67.2761,67.0349,67.2138,30400.0
2013-10-10 10:40:00,86.39,86.49,86.38,86.41,24300.0,67.2294,67.3072,67.2216,67.245,24300.0
2013-10-10 10:50:00,86.42,86.5,86.28,86.38,29200.0,67.2528,67.315,67.1438,67.2216,29200.0
2013-10-10 11:00:00,86.37,86.37,86.17,86.25,45500.0,67.2138,67.2138,67.0582,67.1205,45500.0
2013-10-10 11:10:00,86.25,86.56,86.24,86.42,55600.0,67.1205,67.3617,67.1127,67.2528,55600.0
2013-10-10 11:20:00,86.43,86.59,86.42,86.57,26000.0,67.2605,67.385,67.2528,67.3695,26000.0
2013-10-10 11:30:00,86.58,86.83,86.43,86.79,36800.0,67.3773,67.5718,67.2605,67.5407,36800.0
2013-10-10 11:40:00,86.79,86.85,86.69,86.84,27500.0,67.5407,67.5874,67.4629,67.5796,27500.0
2013-10-10 11:50:00,86.85,87.0,86.8,86.96,29500.0,67.5874,67.7041,67.5485,67.673,29500.0
2013-10-10 12:00:00,86.98,86.98,86.83,86.95,18600.0,67.6885,67.6885,67.5718,67.6652,18600.0
2013-10-10 12:10:00,86.95,86.99,86.9,86.96,21400.0,67.6652,67.6963,67.6263,67.673,21400.0
2013-10-10 12:20:00,86.95,86.95,86.87,86.91,12000.0,67.6652,67.6652,67.6029,67.6341,12000.0
2013-10-10 12:30:00,86.91,86.91,86.87,86.89,8600.0,67.6341,67.6341,67.6029,67.6185,8600.0
2013-10-10 12:40:00,86.9,86.9,86.83,86.84,8800.0,67.6263,67.6263,67.5718,67.5796,8800.0
2013-10-10 12:50:00,86.85,86.87,86.78,86.84,36500.0,67.5874,67.6029,67.5329,67.5796,36500.0
2013-10-10 13:00:00,86.83,86.84,86.72,86.74,8300.0,67.5718,67.5796,67.4862,67.5018,8300.0
2013-10-10 13:10:00,86.74,86.78,86.66,86.66,4700.0,67.5018,67.5329,67.4395,67.4395,4700.0
2013-10-10 13:20:00,86.66,86.71,86.58,86.59,24400.0,67.4395,67.4784,67.3773,67.385,24400.0
2013-10-10 13:30:00,86.6,86.71,86.59,86.7,28000.0,67.3928,67.4784,67.385,67.4707,28000.0
2013-10-10 13:40:00,86.7,86.74,86.61,86.61,22300.0,67.4707,67.5018,67.4006,67.4006,22300.0
2013-10-10 13:50:00,86.6,86.66,86.52,86.66,15700.0,67.3928,67.4395,67.3306,67.4395,15700.0
2013-10-10 14:00:00,86.65,86.68,86.59,86.67,18700.0,67.4317,67.4551,67.385,67.4473,18700.0
2013-10-10 14:10:00,86.67,86.7,86.59,86.68,24200.0,67.4473,67.4707,67.385,67.4551,24200.0
2013-10-10 14:20:00,86.68,86.8,86.68,86.79,20500.0,67.4551,67.5485,67.4551,67.5407,20500.0
2013-10-10 14:30:00,86.8,86.9,86.77,86.82,24100.0,67.5485,67.6263,67.5251,67.564,24100.0
2013-10-10 14:40:00,86.82,86.92,86.82,86.89,23600.0,67.564,67.6419,67.564,67.6185,23600.0
2013-10-10 14:50:00,86.89,86.94,86.88,86.9,23900.0,67.6185,67.6574,67.6107,67.6263,23900.0
2013-10-10 15:00:00,86.91,87.25,86.91,87.21,48100.0,67.6341,67.8987,67.6341,67.8675,48100.0
2013-10-10 15:10:00,87.21,87.23,87.09,87.09,71700.0,67.8675,67.8831,67.7742,67.7742,71700.0
2013-10-10 15:20:00,87.12,87.23,87.1,87.17,61400.0,67.7975,67.8831,67.7819,67.8364,61400.0
2013-10-10 15:30:00,87.17,87.2,87.11,87.11,71400.0,67.8364,67.8598,67.7897,67.7897,71400.0
2013-10-10 15:40:00,87.12,87.21,87.08,87.16,113500.0,67.7975,67.8675,67.7664,67.8286,113500.0
2013-10-10 15:50:00,87.15,87.4,87.15,87.4,199100.0,67.8208,68.0154,67.8208,68.0154,199100.0
2013-10-11 09:30:00,87.41,87.5,87.26,87.31,35100.0,68.0232,68.0932,67.9064,67.9454,35100.0
2013-10-11 09:40:00,87.3,87.35,87.14,87.25,22100.0,67.9376,67.9765,67.8131,67.8987,22100.0
2013-10-11 09:50:00,87.26,87.48,87.21,87.48,15000.0,67.9064,68.0777,67.8675,68.0777,15000.0
2013-10-11 10:00:00,87.45,87.67,87.44,87.67,22600.0,68.0543,68.2255,68.0465,68.2255,22600.0
2013-10-11 10:10:00,87.68,87.69,87.52,87.54,56100.0,68.2333,68.2411,68.1088,68.1243,56100.0
2013-10-11 10:20:00,87.54,87.6,87.49,87.59,22300.0,68.1243,68.171,68.0854,68.1633,22300.0
2013-10-11 10:30:00,87.57,87.57,87.43,87.49,14200.0,68.1477,68.1477,68.0387,68.0854,14200.0
2013-10-11 10:40:00,87.51,87.52,87.18,87.21,39500.0,68.101,68.1088,67.8442,67.8675,39500.0
2013-10-11 10:50:00,87.2,87.32,87.2,87.31,11200.0,67.8598,67.9531,67.8598,67.9454,11200.0
2013-10-11 11:00:00,87.32,87.43,87.27,87.43,12800.0,67.9531,68.0387,67.9142,68.0387,12800.0
2013-10-11 11:10:00,87.42,87.43,87.3,87.3,9100.0,68.031,68.0387,67.9376,67.9376,9100.0
2013-10-11 11:20:00,87.32,87.41,87.29,87.32,11000.0,67.9531,68.0232,67.9298,67.9531,11000.0
2013-10-11 11:30:00,87.32,87.6,87.28,87.55,21500.0,67.9531,68.171,67.922,68.1321,21500.0
2013-10-11 11:40:00,87.55,87.68,87.55,87.65,13700.0,68.1321,68.2333,68.1321,68.2099,13700.0
2013-10-11 11:50:00,87.65,87.68,87.46,87.54,45100.0,68.2099,68.2333,68.0621,68.1243,45100.0
2013-10-11 12:00:00,87.55,87.57,87.41,87.47,39100.0,68.1321,68.1477,68.0232,68.0699,39100.0
2013-10-11 12:10:00,87.49,87.51,87.42,87.5,10300.0,68.0854,68.101,68.031,68.0932,10300.0
2013-10-11 12:20:00,87.5,87.57,87.49,87.53,13500.0,68.0932,68.1477,68.0854,68.1166,13500.0
2013-10-11 12:30:00,87.53,87.58,87.45,87.55,22600.0,68.1166,68.1555,68.0543,68.1321,22600.0
2013-10-11 12:40:00,87.54,87.62,87.52,87.52,19700.0,68.1243,68.1866,68.1088,68.1088,19700.0
2013-10-11 12:50:00,87.51,87.59,87.47,87.49,27500.0,68.101,68.1633,68.0699,68.0854,27500.0
2013-10-11 13:00:00,87.48,87.54,87.4,87.52,42200.0,68.0777,68.1243,68.0154,68.1088,42200.0
2013-10-11 13:10:00,87.51,87.53,87.46,87.53,11100.0,68.101,68.1166,68.0621,68.1166,11100.0
2013-10-11 13:20:00,87.53,87.57,87.45,87.57,31800.0,68.1166,68.1477,68.0543,68.1477,31800.0
2013-10-11 13:30:00,87.56,87.6,87.52,87.52,19000.0,68.1399,68.171,68.1088,68.1088,19000.0
2013-10-11 13:40:00,87.52,87.53,87.47,87.52,15600.0,68.1088,68.1166,68.0699,68.1088,15600.0
2013-10-11 13:50:00,87.51,87.58,87.51,87.57,15000.0,68.101,68.1555,68.101,68.1477,15000.0
2013-10-11 14:00:00,87.58,87.68,87.58,87.63,15400.0,68.1555,68.2333,68.1555,68.1944,15400.0
2013-10-11 14:10:00,87.65,87.67,87.59,87.61,22200.0,68.2099,68.2255,68.1633,68.1788,22200.0
2013-10-11 14:20:00,87.62,87.67,87.59,87.6,13700.0,68.1866,68.2255,68.1633,68.171,13700.0
2013-10-11 14:30:00,87.6,87.63,87.5,87.5,18600.0,68.171,68.1944,68.0932,68.0932,18600.0
2013-10-11 14:40:00,87.5,87.57,87.49,87.53,10200.0,68.0932,68.1477,68.0854,68.1166,10200.0
2013-10-11 14:50:00,87.53,87.59,87.48,87.59,6400.0,68.1166,68.1633,68.0777,68.1633,6400.0
2013-10-11 15:00:00,87.59,87.6,87.49,87.52,20700.0,68.1633,68.171,68.0854,68.1088,20700.0
2013-10-11 15:10:00,87.54,87.57,87.43,87.43,11200.0,68.1243,68.1477,68.0387,68.0387,11200.0
2013-10-11 15:20:00,87.45,87.58,87.43,87.55,13000.0,68.0543,68.1555,68.0387,68.1321,13000.0
2013-10-11 15:30:00,87.56,87.63,87.45,87.45,17900.0,68.1399,68.1944,68.0543,68.0543,17900.0
2013-10-11 15:40:00,87.46,87.54,87.45,87.45,31900.0,68.0621,68.1243,68.0543,68.0543,31900.0
2013-10-11 15:50:00,87.46,87.77,87.45,87.75,72300.0,68.0621,68.3033,68.0543,68.2878,72300.0
2013-10-14 09:30:00,87.13,87.25,86.9,87.11,32000.0,67.8053,67.8987,67.6263,67.7897,32000.0
2013-10-14 09:40:00,87.09,87.17,86.79,86.81,16600.0,67.7742,67.8364,67.5407,67.5563,16600.0
2013-10-14 09:50:00,86.81,87.19,86.81,87.19,9300.0,67.5563,67.852,67.5563,67.852,9300.0
2013-10-14 10:00:00,87.2,87.25,87.08,87.11,12800.0,67.8598,67.8987,67.7664,67.7897,12800.0
2013-10-14 10:10:00,87.09,87.38,87.09,87.32,10600.0,67.7742,67.9998,67.7742,67.9531,10600.0
2013-10-14 10:20:00,87.29,87.39,87.27,87.39,6500.0,67.9298,68.0076,67.9142,68.0076,6500.0
2013-10-14 10:30:00,87.39,87.41,87.32,87.34,6100.0,68.0076,68.0232,67.9531,67.9687,6100.0
2013-10-14 10:40:00,87.36,87.4,87.29,87.32,9900.0,67.9843,68.0154,67.9298,67.9531,9900.0
2013-10-14 10:50:00,87.32,87.47,87.31,87.45,15100.0,67.9531,68.0699,67.9454,68.0543,15100.0
2013-10-14 11:00:00,87.47,87.47,87.3,87.34,8000.0,68.0699,68.0699,67.9376,67.9687,8000.0
2013-10-14 11:10:00,87.35,87.39,87.02,87.16,88300.0,67.9765,68.0076,67.7197,67.8286,88300.0
2013-10-14 11:20:00,87.18,87.27,87.17,87.27,7500.0,67.8442,67.9142,67.8364,67.9142,7500.0
2013-10-14 11:30:00,87.27,87.4,87.25,87.34,10400.0,67.9142,68.0154,67.8987,67.9687,10400.0
2013-10-14 11:40:00,87.36,87.5,87.36,87.5,8600.0,67.9843,68.0932,67.9843,68.0932,8600.0
2013-10-14 11:50:00,87.49,87.62,87.49,87.62,6100.0,68.0854,68.1866,68.0854,68.1866,6100.0
2013-10-14 12:00:00,87.6,87.61,87.54,87.56,3900.0,68.171,68.1788,68.1243,68.1399,3900.0
2013-10-14 12:10:00,87.54,87.56,87.43,87.46,4700.0,68.1243,68.1399,68.0387,68.0621,4700.0
2013-10-14 12:20:00,87.47,87.48,87.4,87.41,6500.0,68.0699,68.0777,68.0154,68.0232,6500.0
2013-10-14 12:30:00,87.4,87.58,87.4,87.58,7800.0,68.0154,68.1555,68.0154,68.1555,7800.0
2013-10-14 12:40:00,87.56,87.56,87.41,87.44,7500.0,68.1399,68.1399,68.0232,68.0465,7500.0
2013-10-14 12:50:00,87.45,87.5,87.44,87.46,4000.0,68.0543,68.0932,68.0465,68.0621,4000.0
2013-10-14 13:00:00,87.5,87.55,87.44,87.49,13400.0,68.0932,68.1321,68.0465,68.0854,13400.0
2013-10-14 13:10:00,87.48,87.65,87.45,87.63,12000.0,68.0777,68.2099,68.0543,68.1944,12000.0
2013-10-14 13:20:00,87.64,87.66,87.56,87.63,6500.0,68.2022,68.2177,68.1399,68.1944,6500.0
2013-10-14 13:30:00,87.64,87.66,87.6,87.66,9500.0,68.2022,68.2177,68.171,68.2177,9500.0
2013-10-14 13:40:00,87.68,87.72,87.53,87.53,15300.0,68.2333,68.2644,68.1166,68.1166,15300.0
2013-10-14 13:50:00,87.53,87.59,87.53,87.59,8600.0,68.1166,68.1633,68.1166,68.1633,8600.0
2013-10-14 14:00:00,87.58,87.85,87.57,87.77,16000.0,68.1555,68.3656,68.1477,68.3033,16000.0
2013-10-14 14:10:00,87.75,87.79,87.67,87.79,7400.0,68.2878,68.3189,68.2255,68.3189,7400.0
2013-10-14 14:20:00,87.82,87.84,87.68,87.68,12900.0,68.3422,68.3578,68.2333,68.2333,12900.0
2013-10-14 14:30:00,87.68,87.82,87.67,87.78,13100.0,68.2333,68.3422,68.2255,68.3111,13100.0
2013-10-14 14:40:00,87.79,87.82,87.57,87.77,17600.0,68.3189,68.3422,68.1477,68.3033,17600.0
2013-10-14 14:50:00,87.76,87.78,87.69,87.77,10600.0,68.2956,68.3111,68.2411,68.3033,10600.0
2013-10-14 15:00:00,87.76,87.92,87.71,87.92,22600.0,68.2956,68.4201,68.2566,68.4201,22600.0
2013-10-14 15:10:00,87.91,87.94,87.82,87.82,17500.0,68.4123,68.4356,68.3422,68.3422,17500.0
2013-10-14 15:20:00,87.82,87.87,87.77,87.84,13900.0,68.3422,68.3812,68.3033,68.3578,13900.0
2013-10-14 15:30:00,87.84,87.87,87.72,87.72,23900.0,68.3578,68.3812,68.2644,68.2644,23900.0
2013-10-14 15:40:00,87.72,87.79,87.61,87.61,36100.0,68.2644,68.3189,68.1788,68.1788,36100.0
2013-10-14 15:50:00,87.59,87.83,87.58,87.83,62900.0,68.1633,68.35,68.1555,68.35,62900.0
2013-10-15 09:30:00,87.89,88.0,87.61,87.61,58700.0,68.3967,68.4823,68.1788,68.1788,58700.0
2013-10-15 09:40:00,87.55,87.61,87.3,87.54,13600.0,68.1321,68.1788,67.9376,68.1243,13600.0
2013-10-15 09:50:00,87.54,87.65,87.51,87.6,16400.0,68.1243,68.2099,68.101,68.171,16400.0
2013-10-15 10:00:00,87.56,87.81,87.56,87.81,5900.0,68.1399,68.3345,68.1399,68.3345,5900.0
2013-10-15 10:10:00,87.86,87.95,87.75,87.75,11600.0,68.3734,68.4434,68.2878,68.2878,11600.0
2013-10-15 10:20:00,87.77,87.82,87.67,87.7,8800.0,68.3033,68.3422,68.2255,68.2489,8800.0
2013-10-15 10:30:00,87.67,87.73,87.6,87.64,9600.0,68.2255,68.2722,68.171,68.2022,9600.0
2013-10-15 10:40:00,87.64,87.7,87.37,87.43,10900.0,68.2022,68.2489,67.992,68.0387,10900.0
2013-10-15 10:50:00,87.42,87.42,87.23,87.36,12600.0,68.031,68.031,67.8831,67.9843,12600.0
2013-10-15 11:00:00,87.35,87.5,87.25,87.28,23100.0,67.9765,68.0932,67.8987,67.922,23100.0
2013-10-15 11:10:00,87.31,87.69,87.25,87.61,19500.0,67.9454,68.2411,67.8987,68.1788,19500.0
2013-10-15 11:20:00,87.6,87.64,87.51,87.51,27200.0,68.171,68.2022,68.101,68.101,27200.0
2013-10-15 11:30:00,87.49,87.52,87.26,87.32,8300.0,68.0854,68.1088,67.9064,67.9531,8300.0
2013-10-15 11:40:00,87.3,87.36,87.15,87.18,8600.0,67.9376,67.9843,67.8208,67.8442,8600.0
2013-10-15 11:50:00,87.19,87.31,87.19,87.22,5200.0,67.852,67.9454,67.852,67.8753,5200.0
2013-10-15 12:00:00,87.21,87.23,87.08,87.19,9200.0,67.8675,67.8831,67.7664,67.852,9200.0
2013-10-15 12:10:00,87.19,87.27,87.09,87.17,9100.0,67.852,67.9142,67.7742,67.8364,9100.0
2013-10-15 12:20:00,87.17,87.28,87.14,87.24,11800.0,67.8364,67.922,67.8131,67.8909,11800.0
2013-10-15 12:30:00,87.24,87.26,87.1,87.11,9700.0,67.8909,67.9064,67.7819,67.7897,9700.0
2013-10-15 12:40:00,87.09,87.21,87.0,87.05,19700.0,67.7742,67.8675,67.7041,67.743,19700.0
2013-10-15 12:50:00,87.06,87.08,87.01,87.05,9400.0,67.7508,67.7664,67.7119,67.743,9400.0
2013-10-15 13:00:00,87.05,87.07,86.97,86.99,12500.0,67.743,67.7586,67.6808,67.6963,12500.0
2013-10-15 13:10:00,86.97,87.03,86.92,86.96,10400.0,67.6808,67.7275,67.6419,67.673,10400.0
2013-10-15 13:20:00,86.96,86.97,86.77,86.78,16400.0,67.673,67.6808,67.5251,67.5329,16400.0
2013-10-15 13:30:00,86.78,86.92,86.78,86.84,13500.0,67.5329,67.6419,67.5329,67.5796,13500.0
2013-10-15 13:40:00,86.84,86.95,86.81,86.93,7400.0,67.5796,67.6652,67.5563,67.6496,7400.0
2013-10-15 13:50:00,86.93,86.95,86.88,86.91,7400.0,67.6496,67.6652,67.6107,67.6341,7400.0
2013-10-15 14:00:00,86.95,87.0,86.95,86.98,9200.0,67.6652,67.7041,67.6652,67.6885,9200.0
2013-10-15 14:10:00,86.97,87.05,86.91,87.03,13500.0,67.6808,67.743,67.6341,67.7275,13500.0
2013-10-15 14:20:00,87.03,87.08,86.8,86.89,17800.0,67.7275,67.7664,67.5485,67.6185,17800.0
2013-10-15 14:30:00,86.9,86.9,86.6,86.74,25200.0,67.6263,67.6263,67.3928,67.5018,25200.0
2013-10-15 14:40:00,86.74,86.76,86.51,86.69,31500.0,67.5018,67.5173,67.3228,67.4629,31500.0
2013-10-15 14:50:00,86.7,86.82,86.7,86.8,12100.0,67.4707,67.564,67.4707,67.5485,12100.0
2013-10-15 15:00:00,86.82,86.97,86.73,86.94,25400.0,67.564,67.6808,67.494,67.6574,25400.0
2013-10-15 15:10:00,87.0,87.05,86.92,87.03,17200.0,67.7041,67.743,67.6419,67.7275,17200.0
2013-10-15 15:20:00,87.01,87.01,86.93,87.01,14700.0,67.7119,67.7119,67.6496,67.7119,14700.0
2013-10-15 15:30:00,87.01,87.01,86.85,86.89,26000.0,67.7119,67.7119,67.5874,67.6185,26000.0
2013-10-15 15:40:00,86.9,86.93,86.73,86.77,36100.0,67.6263,67.6496,67.494,67.5251,36100.0
2013-10-15 15:50:00,86.76,86.86,86.73,86.85,95300.0,67.5173,67.5952,67.494,67.5874,95300.0
2013-10-16 09:30:00,87.16,87.44,87.15,87.35,36100.0,67.8286,68.0465,67.8208,67.9765,36100.0
2013-10-16 09:40:00,87.4,87.4,86.94,87.02,18600.0,68.0154,68.0154,67.6574,67.7197,18600.0
2013-10-16 09:50:00,87.07,87.57,87.06,87.37,28200.0,67.7586,68.1477,67.7508,67.992,28200.0
2013-10-16 10:00:00,87.35,87.53,87.25,87.39,19500.0,67.9765,68.1166,67.8987,68.0076,19500.0
2013-10-16 10:10:00,87.46,87.55,87.34,87.48,18100.0,68.0621,68.1321,67.9687,68.0777,18100.0
2013-10-16 10:20:00,87.54,87.6,87.2,87.24,37600.0,68.1243,68.171,67.8598,67.8909,37600.0
2013-10-16 10:30:00,87.27,87.34,87.25,87.25,7900.0,67.9142,67.9687,67.8987,67.8987,7900.0
2013-10-16 10:40:00,87.25,87.47,87.23,87.45,9400.0,67.8987,68.0699,67.8831,68.0543,9400.0
2013-10-16 10:50:00,87.47,87.63,87.36,87.63,10600.0,68.0699,68.1944,67.9843,68.1944,10600.0
2013-10-16 11:00:00,87.61,87.63,87.53,87.56,12200.0,68.1788,68.1944,68.1166,68.1399,12200.0
2013-10-16 11:10:00,87.55,87.62,87.39,87.39,15000.0,68.1321,68.1866,68.0076,68.0076,15000.0
2013-10-16 11:20:00,87.38,87.38,87.16,87.21,21300.0,67.9998,67.9998,67.8286,67.8675,21300.0
2013-10-16 11:30:00,87.2,87.22,87.13,87.15,16500.0,67.8598,67.8753,67.8053,67.8208,16500.0
2013-10-16 11:40:00,87.2,87.28,87.17,87.22,12500.0,67.8598,67.922,67.8364,67.8753,12500.0
2013-10-16 11:50:00,87.22,87.22,87.11,87.15,19100.0,67.8753,67.8753,67.7897,67.8208,19100.0
2013-10-16 12:00:00,87.15,87.24,87.13,87.21,49000.0,67.8208,67.8909,67.8053,67.8675,49000.0
2013-10-16 12:10:00,87.21,87.28,87.12,87.17,21200.0,67.8675,67.922,67.7975,67.8364,21200.0
2013-10-16 12:20:00,87.15,87.2,87.06,87.09,34600.0,67.8208,67.8598,67.7508,67.7742,34600.0
2013-10-16 12:30:00,87.08,87.08,87.02,87.08,14900.0,67.7664,67.7664,67.7197,67.7664,14900.0
2013-10-16 12:40:00,87.09,87.13,87.06,87.11,9600.0,67.7742,67.8053,67.7508,67.7897,9600.0
2013-10-16 12:50:00,87.12,87.13,87.04,87.07,7300.0,67.7975,67.8053,67.7352,67.7586,7300.0
2013-10-16 13:00:00,87.07,87.11,87.02,87.07,11500.0,67.7586,67.7897,67.7197,67.7586,11500.0
2013-10-16 13:10:00,87.06,87.08,86.97,87.07,7400.0,67.7508,67.7664,67.6808,67.7586,7400.0
2013-10-16 13:20:00,87.06,87.13,87.0,87.13,13500.0,67.7508,67.8053,67.7041,67.8053,13500.0
2013-10-16 13:30:00,87.14,87.22,87.12,87.21,4600.0,67.8131,67.8753,67.7975,67.8675,4600.0
2013-10-16 13:40:00,87.23,87.23,87.14,87.19,11700.0,67.8831,67.8831,67.8131,67.852,11700.0
2013-10-16 13:50:00,87.21,87.21,87.09,87.1,14000.0,67.8675,67.8675,67.7742,67.7819,14000.0
2013-10-16 14:00:00,87.1,87.19,87.1,87.19,14300.0,67.7819,67.852,67.7819,67.852,14300.0
2013-10-16 14:10:00,87.2,87.32,87.19,87.32,24100.0,67.8598,67.9531,67.852,67.9531,24100.0
2013-10-16 14:20:00,87.31,87.33,87.13,87.13,33600.0,67.9454,67.9609,67.8053,67.8053,33600.0
2013-10-16 14:30:00,87.14,87.18,87.1,87.1,19600.0,67.8131,67.8442,67.7819,67.7819,19600.0
2013-10-16 14:40:00,87.1,87.22,87.09,87.22,18300.0,67.7819,67.8753,67.7742,67.8753,18300.0
2013-10-16 14:50:00,87.22,87.24,87.18,87.19,13400.0,67.8753,67.8909,67.8442,67.852,13400.0
2013-10-16 15:00:00,87.19,87.22,87.15,87.22,19700.0,67.852,67.8753,67.8208,67.8753,19700.0
2013-10-16 15:10:00,87.21,87.28,87.21,87.28,22400.0,67.8675,67.922,67.8675,67.922,22400.0
2013-10-16 15:20:00,87.28,87.34,87.27,87.32,18000.0,67.922,67.9687,67.9142,67.9531,18000.0
2013-10-16 15:30:00,87.31,87.31,87.21,87.29,35600.0,67.9454,67.9454,67.8675,67.9298,35600.0
2013-10-16 15:40:00,87.29,87.48,87.26,87.48,50400.0,67.9298,68.0777,67.9064,68.0777,50400.0
2013-10-16 15:50:00,87.47,87.59,87.44,87.55,110400.0,68.0699,68.1633,68.0465,68.1321,110400.0
2013-10-17 09:30:00,87.47,87.74,87.18,87.61,42600.0,68.0699,68.28,67.8442,68.1788,42600.0
2013-10-17 09:40:00,87.63,87.92,87.61,87.69,22900.0,68.1944,68.4201,68.1788,68.2411,22900.0
2013-10-17 09:50:00,87.69,87.72,87.42,87.42,21700.0,68.2411,68.2644,68.031,68.031,21700.0
2013-10-17 10:00:00,87.4,87.71,87.38,87.56,17500.0,68.0154,68.2566,67.9998,68.1399,17500.0
2013-10-17 10:10:00,87.56,87.58,87.46,87.57,9100.0,68.1399,68.1555,68.0621,68.1477,9100.0
2013-10-17 10:20:00,87.54,87.73,87.52,87.63,13000.0,68.1243,68.2722,68.1088,68.1944,13000.0
2013-10-17 10:30:00,87.65,87.7,87.6,87.65,9700.0,68.2099,68.2489,68.171,68.2099,9700.0
2013-10-17 10:40:00,87.67,87.73,87.62,87.64,8100.0,68.2255,68.2722,68.1866,68.2022,8100.0
2013-10-17 10:50:00,87.65,87.71,87.62,87.69,5500.0,68.2099,68.2566,68.1866,68.2411,5500.0
2013-10-17 11:00:00,87.69,87.79,87.66,87.74,17200.0,68.2411,68.3189,68.2177,68.28,17200.0
2013-10-17 11:10:00,87.73,87.78,87.69,87.78,16800.0,68.2722,68.3111,68.2411,68.3111,16800.0
2013-10-17 11:20:00,87.75,87.81,87.72,87.78,16700.0,68.2878,68.3345,68.2644,68.3111,16700.0
2013-10-17 11:30:00,87.78,87.93,87.75,87.85,11100.0,68.3111,68.4278,68.2878,68.3656,11100.0
2013-10-17 11:40:00,87.84,88.06,87.84,88.05,22800.0,68.3578,68.529,68.3578,68.5212,22800.0
2013-10-17 11:50:00,88.02,88.13,88.02,88.1,16200.0,68.4979,68.5835,68.4979,68.5601,16200.0
2013-10-17 12:00:00,88.09,88.18,88.07,88.07,10800.0,68.5524,68.6224,68.5368,68.5368,10800.0
2013-10-17 12:10:00,88.08,88.22,88.06,88.22,6800.0,68.5446,68.6535,68.529,68.6535,6800.0
2013-10-17 12:20:00,88.2,88.22,88.17,88.17,3200.0,68.638,68.6535,68.6146,68.6146,3200.0
2013-10-17 12:30:00,88.18,88.22,88.18,88.19,3800.0,68.6224,68.6535,68.6224,68.6302,3800.0
2013-10-17 12:40:00,88.18,88.23,88.15,88.22,7200.0,68.6224,68.6613,68.5991,68.6535,7200.0
2013-10-17 12:50:00,88.23,88.33,88.21,88.33,3600.0,68.6613,68.7391,68.6457,68.7391,3600.0
2013-10-17 13:00:00,88.33,88.33,88.17,88.21,15400.0,68.7391,68.7391,68.6146,68.6457,15400.0
2013-10-17 13:10:00,88.19,88.19,88.03,88.05,12000.0,68.6302,68.6302,68.5057,68.5212,12000.0
2013-10-17 13:20:00,88.03,88.05,88.0,88.05,7000.0,68.5057,68.5212,68.4823,68.5212,7000.0
2013-10-17 13:30:00,88.04,88.12,88.02,88.1,5700.0,68.5134,68.5757,68.4979,68.5601,5700.0
2013-10-17 13:40:00,88.09,88.11,88.02,88.05,5800.0,68.5524,68.5679,68.4979,68.5212,5800.0
2013-10-17 13:50:00,88.06,88.1,88.05,88.08,8100.0,68.529,68.5601,68.5212,68.5446,8100.0
2013-10-17 14:00:00,88.07,88.15,88.06,88.14,5900.0,68.5368,68.5991,68.529,68.5913,5900.0
2013-10-17 14:10:00,88.15,88.16,88.12,88.13,9800.0,68.5991,68.6068,68.5757,68.5835,9800.0
2013-10-17 14:20:00,88.13,88.24,88.12,88.19,10600.0,68.5835,68.6691,68.5757,68.6302,10600.0
2013-10-17 14:30:00,88.2,88.2,88.12,88.16,14300.0,68.638,68.638,68.5757,68.6068,14300.0
2013-10-17 14:40:00,88.16,88.16,88.03,88.08,10700.0,68.6068,68.6068,68.5057,68.5446,10700.0
2013-10-17 14:50:00,88.07,88.12,88.06,88.12,14400.0,68.5368,68.5757,68.529,68.5757,14400.0
2013-10-17 15:00:00,88.13,88.21,88.07,88.2,20200.0,68.5835,68.6457,68.5368,68.638,20200.0
2013-10-17 15:10:00,88.19,88.25,88.19,88.22,17200.0,68.6302,68.6769,68.6302,68.6535,17200.0
2013-10-17 15:20:00,88.21,88.31,88.19,88.31,24300.0,68.6457,68.7236,68.6302,68.7236,24300.0
2013-10-17 15:30:00,88.31,88.38,88.3,88.34,41200.0,68.7236,68.778,68.7158,68.7469,41200.0
2013-10-17 15:40:00,88.34,88.49,88.32,88.47,58400.0,68.7469,68.8636,68.7313,68.8481,58400.0
2013-10-17 15:50:00,88.48,88.5,88.33,88.38,115900.0,68.8559,68.8714,68.7391,68.778,115900.0
2013-10-18 09:30:00,88.47,88.47,88.02,88.05,177600.0,68.8481,68.8481,68.4979,68.5212,177600.0
2013-10-18 09:40:00,88.12,88.53,88.1,88.38,18900.0,68.5757,68.8948,68.5601,68.778,18900.0
2013-10-18 09:50:00,88.4,88.47,88.26,88.34,16000.0,68.7936,68.8481,68.6847,68.7469,16000.0
2013-10-18 10:00:00,88.38,88.43,88.3,88.35,21700.0,68.778,68.817,68.7158,68.7547,21700.0
2013-10-18 10:10:00,88.37,88.39,88.21,88.3,10800.0,68.7703,68.7858,68.6457,68.7158,10800.0
2013-10-18 10:20:00,88.27,88.27,88.16,88.16,12600.0,68.6924,68.6924,68.6068,68.6068,12600.0
2013-10-18 10:30:00,88.17,88.18,88.02,88.02,12800.0,68.6146,68.6224,68.4979,68.4979,12800.0
2013-10-18 10:40:00,88.06,88.16,88.02,88.1,10100.0,68.529,68.6068,68.4979,68.5601,10100.0
2013-10-18 10:50:00,88.11,88.11,88.01,88.03,11700.0,68.5679,68.5679,68.4901,68.5057,11700.0
2013-10-18 11:00:00,88.02,88.08,87.97,87.97,23700.0,68.4979,68.5446,68.459,68.459,23700.0
2013-10-18 11:10:00,87.97,88.05,87.96,88.03,17700.0,68.459,68.5212,68.4512,68.5057,17700.0
2013-10-18 11:20:00,88.06,88.08,87.94,88.0,13500.0,68.529,68.5446,68.4356,68.4823,13500.0
2013-10-18 11:30:00,88.01,88.07,87.96,88.07,17200.0,68.4901,68.5368,68.4512,68.5368,17200.0
2013-10-18 11:40:00,88.05,88.12,88.03,88.08,8300.0,68.5212,68.5757,68.5057,68.5446,8300.0
2013-10-18 11:50:00,88.07,88.1,87.93,87.94,16000.0,68.5368,68.5601,68.4278,68.4356,16000.0
2013-10-18 12:00:00,87.96,88.02,87.92,88.0,10300.0,68.4512,68.4979,68.4201,68.4823,10300.0
2013-10-18 12:10:00,87.99,88.04,87.97,87.97,10100.0,68.4745,68.5134,68.459,68.459,10100.0
2013-10-18 12:20:00,88.0,88.03,87.98,88.03,9000.0,68.4823,68.5057,68.4668,68.5057,9000.0
2013-10-18 12:30:00,88.03,88.1,88.03,88.08,9200.0,68.5057,68.5601,68.5057,68.5446,9200.0
2013-10-18 12:40:00,88.08,88.1,88.05,88.09,6500.0,68.5446,68.5601,68.5212,68.5524,6500.0
2013-10-18 12:50:00,88.09,88.09,88.03,88.06,8000.0,68.5524,68.5524,68.5057,68.529,8000.0
2013-10-18 13:00:00,88.06,88.13,88.03,88.13,7400.0,68.529,68.5835,68.5057,68.5835,7400.0
2013-10-18 13:10:00,88.12,88.2,88.12,88.2,8700.0,68.5757,68.638,68.5757,68.638,8700.0
2013-10-18 13:20:00,88.21,88.27,88.12,88.21,21200.0,68.6457,68.6924,68.5757,68.6457,21200.0
2013-10-18 13:30:00,88.23,88.34,88.2,88.3,22100.0,68.6613,68.7469,68.638,68.7158,22100.0
2013-10-18 13:40:00,88.29,88.31,88.27,88.29,13900.0,68.708,68.7236,68.6924,68.708,13900.0
2013-10-18 13:50:00,88.29,88.46,88.29,88.4,27200.0,68.708,68.8403,68.708,68.7936,27200.0
2013-10-18 14:00:00,88.4,88.45,88.4,88.41,26700.0,68.7936,68.8325,68.7936,68.8014,26700.0
2013-10-18 14:10:00,88.41,88.41,88.27,88.39,21300.0,68.8014,68.8014,68.6924,68.7858,21300.0
2013-10-18 14:20:00,88.39,88.5,88.39,88.5,20900.0,68.7858,68.8714,68.7858,68.8714,20900.0
2013-10-18 14:30:00,88.5,88.51,88.44,88.49,21300.0,68.8714,68.8792,68.8247,68.8636,21300.0
2013-10-18 14:40:00,88.5,88.55,88.43,88.43,18100.0,68.8714,68.9103,68.817,68.817,18100.0
2013-10-18 14:50:00,88.42,88.49,88.37,88.38,36800.0,68.8092,68.8636,68.7703,68.778,36800.0
2013-10-18 15:00:00,88.38,88.38,88.25,88.35,36900.0,68.778,68.778,68.6769,68.7547,36900.0
2013-10-18 15:10:00,88.35,88.37,88.26,88.31,28500.0,68.7547,68.7703,68.6847,68.7236,28500.0
2013-10-18 15:20:00,88.3,88.32,88.25,88.32,27700.0,68.7158,68.7313,68.6769,68.7313,27700.0
2013-10-18 15:30:00,88.33,88.4,88.31,88.32,45900.0,68.7391,68.7936,68.7236,68.7313,45900.0
2013-10-18 15:40:00,88.31,88.39,88.27,88.38,70800.0,68.7236,68.7858,68.6924,68.778,70800.0
2013-10-18 15:50:00,88.39,88.49,88.37,88.41,126600.0,68.7858,68.8636,68.7703,68.8014,126600.0
2013-10-21 09:30:00,88.59,88.6,88.2,88.48,48600.0,68.9415,68.9492,68.638,68.8559,48600.0
2013-10-21 09:40:00,88.48,88.54,88.23,88.26,48700.0,68.8559,68.9026,68.6613,68.6847,48700.0
2013-10-21 09:50:00,88.26,88.55,88.26,88.45,40300.0,68.6847,68.9103,68.6847,68.8325,40300.0
2013-10-21 10:00:00,88.45,88.61,88.39,88.53,46700.0,68.8325,68.957,68.7858,68.8948,46700.0
2013-10-21 10:10:00,88.53,88.74,88.53,88.71,40100.0,68.8948,69.0582,68.8948,69.0348,40100.0
2013-10-21 10:20:00,88.69,88.73,88.44,88.44,49700.0,69.0193,69.0504,68.8247,68.8247,49700.0
2013-10-21 10:30:00,88.43,88.49,88.41,88.47,55200.0,68.817,68.8636,68.8014,68.8481,55200.0
2013-10-21 10:40:00,88.46,88.54,88.43,88.52,63700.0,68.8403,68.9026,68.817,68.887,63700.0
2013-10-21 10:50:00,88.54,88.55,88.47,88.48,28200.0,68.9026,68.9103,68.8481,68.8559,28200.0
2013-10-21 11:00:00,88.47,88.52,88.45,88.47,23900.0,68.8481,68.887,68.8325,68.8481,23900.0
2013-10-21 11:10:00,88.48,88.53,88.47,88.47,16800.0,68.8559,68.8948,68.8481,68.8481,16800.0
2013-10-21 11:20:00,88.48,88.53,88.48,88.5,21400.0,68.8559,68.8948,68.8559,68.8714,21400.0
2013-10-21 11:30:00,88.5,88.52,88.48,88.5,24900.0,68.8714,68.887,68.8559,68.8714,24900.0
2013-10-21 11:40:00,88.51,88.53,88.44,88.48,65200.0,68.8792,68.8948,68.8247,68.8559,65200.0
2013-10-21 11:50:00,88.49,88.5,88.32,88.42,215100.0,68.8636,68.8714,68.7313,68.8092,215100.0
2013-10-21 12:00:00,88.41,88.42,88.36,88.36,15400.0,68.8014,68.8092,68.7625,68.7625,15400.0
2013-10-21 12:10:00,88.37,88.43,88.36,88.4,14800.0,68.7703,68.817,68.7625,68.7936,14800.0
2013-10-21 12:20:00,88.4,88.4,88.27,88.3,17900.0,68.7936,68.7936,68.6924,68.7158,17900.0
2013-10-21 12:30:00,88.3,88.35,88.27,88.35,14800.0,68.7158,68.7547,68.6924,68.7547,14800.0
2013-10-21 12:40:00,88.35,88.35,88.25,88.29,15300.0,68.7547,68.7547,68.6769,68.708,15300.0
2013-10-21 12:50:00,88.29,88.3,88.21,88.3,22400.0,68.708,68.7158,68.6457,68.7158,22400.0
2013-10-21 13:00:00,88.29,88.32,88.18,88.23,29000.0,68.708,68.7313,68.6224,68.6613,29000.0
2013-10-21 13:10:00,88.23,88.25,88.17,88.24,18400.0,68.6613,68.6769,68.6146,68.6691,18400.0
2013-10-21 13:20:00,88.24,88.29,88.13,88.17,15500.0,68.6691,68.708,68.5835,68.6146,15500.0
2013-10-21 13:30:00,88.17,88.21,88.16,88.19,14500.0,68.6146,68.6457,68.6068,68.6302,14500.0
2013-10-21 13:40:00,88.19,88.19,88.08,88.16,32800.0,68.6302,68.6302,68.5446,68.6068,32800.0
2013-10-21 13:50:00,88.15,88.16,88.09,88.15,32700.0,68.5991,68.6068,68.5524,68.5991,32700.0
2013-10-21 14:00:00,88.15,88.17,88.07,88.14,40400.0,68.5991,68.6146,68.5368,68.5913,40400.0
2013-10-21 14:10:00,88.14,88.19,88.09,88.11,66600.0,68.5913,68.6302,68.5524,68.5679,66600.0
2013-10-21 14:20:00,88.11,88.11,88.02,88.07,46300.0,68.5679,68.5679,68.4979,68.5368,46300.0
2013-10-21 14:30:00,88.07,88.08,87.94,87.95,45000.0,68.5368,68.5446,68.4356,68.4434,45000.0
2013-10-21 14:40:00,87.95,88.03,87.95,87.99,37400.0,68.4434,68.5057,68.4434,68.4745,37400.0
2013-10-21 14:50:00,87.99,88.0,87.93,87.96,30300.0,68.4745,68.4823,68.4278,68.4512,30300.0
2013-10-21 15:00:00,87.96,87.99,87.93,87.98,64700.0,68.4512,68.4745,68.4278,68.4668,64700.0
2013-10-21 15:10:00,87.99,87.99,87.94,87.97,34800.0,68.4745,68.4745,68.4356,68.459,34800.0
2013-10-21 15:20:00,87.98,87.99,87.95,87.97,47300.0,68.4668,68.4745,68.4434,68.459,47300.0
2013-10-21 15:30:00,87.98,87.98,87.94,87.96,58400.0,68.4668,68.4668,68.4356,68.4512,58400.0
2013-10-21 15:40:00,87.96,88.0,87.95,87.97,89100.0,68.4512,68.4823,68.4434,68.459,89100.0
2013-10-21 15:50:00,87.97,87.99,87.93,87.98,159500.0,68.459,68.4745,68.4278,68.4668,159500.0
2013-10-22 09:30:00,88.45,88.69,88.2,88.26,84100.0,68.8325,69.0193,68.638,68.6847,84100.0
2013-10-22 09:40:00,88.26,88.53,88.07,88.36,72400.0,68.6847,68.8948,68.5368,68.7625,72400.0
2013-10-22 09:50:00,88.36,88.58,88.33,88.53,56600.0,68.7625,68.9337,68.7391,68.8948,56600.0
2013-10-22 10:00:00,88.56,88.62,88.44,88.56,79500.0,68.9181,68.9648,68.8247,68.9181,79500.0
2013-10-22 10:10:00,88.56,88.69,88.47,88.6,88200.0,68.9181,69.0193,68.8481,68.9492,88200.0
2013-10-22 10:20:00,88.58,88.65,88.51,88.56,35600.0,68.9337,68.9882,68.8792,68.9181,35600.0
2013-10-22 10:30:00,88.58,88.61,88.46,88.57,27600.0,68.9337,68.957,68.8403,68.9259,27600.0
2013-10-22 10:40:00,88.59,88.59,88.46,88.49,19700.0,68.9415,68.9415,68.8403,68.8636,19700.0
2013-10-22 10:50:00,88.48,88.51,88.29,88.45,17100.0,68.8559,68.8792,68.708,68.8325,17100.0
2013-10-22 11:00:00,88.48,88.5,88.33,88.35,50800.0,68.8559,68.8714,68.7391,68.7547,50800.0
2013-10-22 11:10:00,88.36,88.44,88.29,88.32,20100.0,68.7625,68.8247,68.708,68.7313,20100.0
2013-10-22 11:20:00,88.32,88.34,88.2,88.31,25400.0,68.7313,68.7469,68.638,68.7236,25400.0
2013-10-22 11:30:00,88.3,88.34,88.19,88.3,23100.0,68.7158,68.7469,68.6302,68.7158,23100.0
2013-10-22 11:40:00,88.29,88.32,88.16,88.17,19900.0,68.708,68.7313,68.6068,68.6146,19900.0
2013-10-22 11:50:00,88.18,88.18,88.02,88.13,60100.0,68.6224,68.6224,68.4979,68.5835,60100.0
2013-10-22 12:00:00,88.15,88.17,88.08,88.13,18000.0,68.5991,68.6146,68.5446,68.5835,18000.0
2013-10-22 12:10:00,88.13,88.14,87.99,88.08,12300.0,68.5835,68.5913,68.4745,68.5446,12300.0
2013-10-22 12:20:00,88.08,88.14,88.03,88.08,13700.0,68.5446,68.5913,68.5057,68.5446,13700.0
2013-10-22 12:30:00,88.08,88.12,88.04,88.07,13800.0,68.5446,68.5757,68.5134,68.5368,13800.0
2013-10-22 12:40:00,88.09,88.13,88.05,88.06,30200.0,68.5524,68.5835,68.5212,68.529,30200.0
2013-10-22 12:50:00,88.07,88.13,88.05,88.13,15200.0,68.5368,68.5835,68.5212,68.5835,15200.0
2013-10-22 13:00:00,88.13,88.18,88.06,88.11,35900.0,68.5835,68.6224,68.529,68.5679,35900.0
2013-10-22 13:10:00,88.09,88.13,88.04,88.07,29000.0,68.5524,68.5835,68.5134,68.5368,29000.0
2013-10-22 13:20:00,88.09,88.11,88.05,88.06,20000.0,68.5524,68.5679,68.5212,68.529,20000.0
2013-10-22 13:30:00,88.07,88.13,88.04,88.07,46900.0,68.5368,68.5835,68.5134,68.5368,46900.0
2013-10-22 13:40:00,88.08,88.21,88.08,88.15,93700.0,68.5446,68.6457,68.5446,68.5991,93700.0
2013-10-22 13:50:00,88.15,88.2,88.14,88.16,30500.0,68.5991,68.638,68.5913,68.6068,30500.0
2013-10-22 14:00:00,88.19,88.2,88.14,88.18,26500.0,68.6302,68.638,68.5913,68.6224,26500.0
2013-10-22 14:10:00,88.17,88.18,88.15,88.16,31800.0,68.6146,68.6224,68.5991,68.6068,31800.0
2013-10-22 14:20:00,88.16,88.17,88.09,88.13,18400.0,68.6068,68.6146,68.5524,68.5835,18400.0
2013-10-22 14:30:00,88.14,88.18,88.12,88.15,24300.0,68.5913,68.6224,68.5757,68.5991,24300.0
2013-10-22 14:40:00,88.15,88.17,88.14,88.15,32400.0,68.5991,68.6146,68.5913,68.5991,32400.0
2013-10-22 14:50:00,88.15,88.19,88.13,88.18,45500.0,68.5991,68.6302,68.5835,68.6224,45500.0
2013-10-22 15:00:00,88.18,88.24,88.14,88.19,72400.0,68.6224,68.6691,68.5913,68.6302,72400.0
2013-10-22 15:10:00,88.19,88.23,88.15,88.21,71000.0,68.6302,68.6613,68.5991,68.6457,71000.0
2013-10-22 15:20:00,88.21,88.21,88.15,88.16,134700.0,68.6457,68.6457,68.5991,68.6068,134700.0
2013-10-22 15:30:00,88.18,88.22,88.16,88.18,115900.0,68.6224,68.6535,68.6068,68.6224,115900.0
2013-10-22 15:40:00,88.19,88.2,88.15,88.17,114500.0,68.6302,68.638,68.5991,68.6146,114500.0
2013-10-22 15:50:00,88.17,88.22,88.08,88.12,182000.0,68.6146,68.6535,68.5446,68.5757,182000.0
2013-10-23 09:30:00,88.89,88.98,86.9,87.24,251100.0,69.1749,69.245,67.6263,67.8909,251100.0
2013-10-23 09:40:00,87.24,87.53,86.34,86.82,84100.0,67.8909,68.1166,67.1905,67.564,84100.0
2013-10-23 09:50:00,86.82,86.89,86.1,86.35,53400.0,67.564,67.6185,67.0037,67.1983,53400.0
2013-10-23 10:00:00,86.34,86.77,85.96,86.77,63300.0,67.1905,67.5251,66.8948,67.5251,63300.0
2013-10-23 10:10:00,86.68,87.11,86.66,87.05,79300.0,67.4551,67.7897,67.4395,67.743,79300.0
2013-10-23 10:20:00,87.05,87.15,86.45,86.47,62800.0,67.743,67.8208,67.2761,67.2917,62800.0
2013-10-23 10:30:00,86.47,86.73,86.42,86.47,40100.0,67.2917,67.494,67.2528,67.2917,40100.0
2013-10-23 10:40:00,86.48,86.64,86.41,86.49,31400.0,67.2994,67.424,67.245,67.3072,31400.0
2013-10-23 10:50:00,86.49,86.52,86.17,86.24,62600.0,67.3072,67.3306,67.0582,67.1127,62600.0
2013-10-23 11:00:00,86.25,86.25,85.86,85.93,94800.0,67.1205,67.1205,66.817,66.8714,94800.0
2013-10-23 11:10:00,85.95,86.43,85.83,86.43,92600.0,66.887,67.2605,66.7936,67.2605,92600.0
2013-10-23 11:20:00,86.44,86.46,85.96,86.26,99500.0,67.2683,67.2839,66.8948,67.1282,99500.0
2013-10-23 11:30:00,86.23,86.36,86.11,86.19,34100.0,67.1049,67.2061,67.0115,67.0738,34100.0
2013-10-23 11:40:00,86.18,86.28,86.18,86.27,37100.0,67.066,67.1438,67.066,67.136,37100.0
2013-10-23 11:50:00,86.27,86.27,86.07,86.15,31800.0,67.136,67.136,66.9804,67.0426,31800.0
2013-10-23 12:00:00,86.15,86.36,86.11,86.32,64000.0,67.0426,67.2061,67.0115,67.1749,64000.0
2013-10-23 12:10:00,86.31,86.39,86.24,86.25,56500.0,67.1671,67.2294,67.1127,67.1205,56500.0
2013-10-23 12:20:00,86.25,86.25,86.06,86.15,32100.0,67.1205,67.1205,66.9726,67.0426,32100.0
2013-10-23 12:30:00,86.16,86.41,86.08,86.33,38600.0,67.0504,67.245,66.9882,67.1827,38600.0
2013-10-23 12:40:00,86.3,86.37,86.14,86.3,48900.0,67.1594,67.2138,67.0349,67.1594,48900.0
2013-10-23 12:50:00,86.29,86.37,86.27,86.32,29700.0,67.1516,67.2138,67.136,67.1749,29700.0
2013-10-23 13:00:00,86.33,86.39,86.2,86.31,38100.0,67.1827,67.2294,67.0815,67.1671,38100.0
2013-10-23 13:10:00,86.32,86.38,86.28,86.35,30500.0,67.1749,67.2216,67.1438,67.1983,30500.0
2013-10-23 13:20:00,86.33,86.38,86.24,86.26,46700.0,67.1827,67.2216,67.1127,67.1282,46700.0
2013-10-23 13:30:00,86.27,86.35,86.19,86.24,32200.0,67.136,67.1983,67.0738,67.1127,32200.0
2013-10-23 13:40:00,86.23,86.28,86.12,86.24,23800.0,67.1049,67.1438,67.0193,67.1127,23800.0
2013-10-23 13:50:00,86.25,86.27,86.09,86.09,29500.0,67.1205,67.136,66.9959,66.9959,29500.0
2013-10-23 14:00:00,86.08,86.22,86.07,86.18,34800.0,66.9882,67.0971,66.9804,67.066,34800.0
2013-10-23 14:10:00,86.17,86.23,86.15,86.16,35400.0,67.0582,67.1049,67.0426,67.0504,35400.0
2013-10-23 14:20:00,86.16,86.43,86.15,86.3,42300.0,67.0504,67.2605,67.0426,67.1594,42300.0
2013-10-23 14:30:00,86.31,86.37,86.18,86.29,43300.0,67.1671,67.2138,67.066,67.1516,43300.0
2013-10-23 14:40:00,86.3,86.31,86.24,86.25,40000.0,67.1594,67.1671,67.1127,67.1205,40000.0
2013-10-23 14:50:00,86.24,86.3,86.2,86.25,37600.0,67.1127,67.1594,67.0815,67.1205,37600.0
2013-10-23 15:00:00,86.27,86.31,86.21,86.27,57200.0,67.136,67.1671,67.0893,67.136,57200.0
2013-10-23 15:10:00,86.27,86.31,86.17,86.22,55900.0,67.136,67.1671,67.0582,67.0971,55900.0
2013-10-23 15:20:00,86.22,86.28,86.19,86.22,54000.0,67.0971,67.1438,67.0738,67.0971,54000.0
2013-10-23 15:30:00,86.22,86.28,86.22,86.22,62400.0,67.0971,67.1438,67.0971,67.0971,62400.0
2013-10-23 15:40:00,86.23,86.28,86.17,86.17,86200.0,67.1049,67.1438,67.0582,67.0582,86200.0
2013-10-23 15:50:00,86.17,86.27,86.13,86.21,137500.0,67.0582,67.136,67.0271,67.0893,137500.0
2013-10-24 09:30:00,86.2,86.61,86.13,86.39,55600.0,67.0815,67.4006,67.0271,67.2294,55600.0
2013-10-24 09:40:00,86.44,86.44,86.09,86.41,80600.0,67.2683,67.2683,66.9959,67.245,80600.0
2013-10-24 09:50:00,86.37,86.52,86.03,86.19,25900.0,67.2138,67.3306,66.9493,67.0738,25900.0
2013-10-24 10:00:00,86.22,86.28,86.1,86.15,40300.0,67.0971,67.1438,67.0037,67.0426,40300.0
2013-10-24 10:10:00,86.13,86.2,86.02,86.03,30500.0,67.0271,67.0815,66.9415,66.9493,30500.0
2013-10-24 10:20:00,86.08,86.08,85.79,85.98,33900.0,66.9882,66.9882,66.7625,66.9103,33900.0
2013-10-24 10:30:00,85.96,86.21,85.92,86.14,29600.0,66.8948,67.0893,66.8636,67.0349,29600.0
2013-10-24 10:40:00,86.16,86.23,86.06,86.21,32800.0,67.0504,67.1049,66.9726,67.0893,32800.0
2013-10-24 10:50:00,86.18,86.28,86.15,86.27,102300.0,67.066,67.1438,67.0426,67.136,102300.0
2013-10-24 11:00:00,86.26,86.41,86.25,86.41,56300.0,67.1282,67.245,67.1205,67.245,56300.0
2013-10-24 11:10:00,86.42,86.43,86.3,86.39,32900.0,67.2528,67.2605,67.1594,67.2294,32900.0
2013-10-24 11:20:00,86.39,86.42,86.25,86.25,25900.0,67.2294,67.2528,67.1205,67.1205,25900.0
2013-10-24 11:30:00,86.27,86.39,86.25,86.27,28100.0,67.136,67.2294,67.1205,67.136,28100.0
2013-10-24 11:40:00,86.25,86.36,86.25,86.33,18100.0,67.1205,67.2061,67.1205,67.1827,18100.0
2013-10-24 11:50:00,86.32,86.34,86.28,86.32,22800.0,67.1749,67.1905,67.1438,67.1749,22800.0
2013-10-24 12:00:00,86.31,86.38,86.28,86.37,67900.0,67.1671,67.2216,67.1438,67.2138,67900.0
2013-10-24 12:10:00,86.39,86.49,86.35,86.38,85700.0,67.2294,67.3072,67.1983,67.2216,85700.0
2013-10-24 12:20:00,86.38,86.45,86.35,86.35,21200.0,67.2216,67.2761,67.1983,67.1983,21200.0
2013-10-24 12:30:00,86.35,86.44,86.35,86.42,22200.0,67.1983,67.2683,67.1983,67.2528,22200.0
2013-10-24 12:40:00,86.42,86.62,86.4,86.61,43300.0,67.2528,67.4084,67.2372,67.4006,43300.0
2013-10-24 12:50:00,86.6,86.69,86.5,86.69,19800.0,67.3928,67.4629,67.315,67.4629,19800.0
2013-10-24 13:00:00,86.69,86.73,86.62,86.67,24800.0,67.4629,67.494,67.4084,67.4473,24800.0
2013-10-24 13:10:00,86.69,86.77,86.64,86.7,28600.0,67.4629,67.5251,67.424,67.4707,28600.0
2013-10-24 13:20:00,86.71,86.8,86.66,86.8,18900.0,67.4784,67.5485,67.4395,67.5485,18900.0
2013-10-24 13:30:00,86.78,86.9,86.75,86.89,18300.0,67.5329,67.6263,67.5096,67.6185,18300.0
2013-10-24 13:40:00,86.9,86.91,86.72,86.74,101900.0,67.6263,67.6341,67.4862,67.5018,101900.0
2013-10-24 13:50:00,86.73,86.88,86.71,86.85,62200.0,67.494,67.6107,67.4784,67.5874,62200.0
2013-10-24 14:00:00,86.85,86.9,86.82,86.85,26700.0,67.5874,67.6263,67.564,67.5874,26700.0
2013-10-24 14:10:00,86.85,87.02,86.84,87.02,40900.0,67.5874,67.7197,67.5796,67.7197,40900.0
2013-10-24 14:20:00,87.02,87.15,86.98,87.12,54400.0,67.7197,67.8208,67.6885,67.7975,54400.0
2013-10-24 14:30:00,87.12,87.13,87.07,87.1,24700.0,67.7975,67.8053,67.7586,67.7819,24700.0
2013-10-24 14:40:00,87.09,87.1,87.01,87.03,26100.0,67.7742,67.7819,67.7119,67.7275,26100.0
2013-10-24 14:50:00,87.02,87.07,87.0,87.0,32100.0,67.7197,67.7586,67.7041,67.7041,32100.0
2013-10-24 15:00:00,87.01,87.06,86.98,87.05,70900.0,67.7119,67.7508,67.6885,67.743,70900.0
2013-10-24 15:10:00,87.06,87.14,87.05,87.05,49700.0,67.7508,67.8131,67.743,67.743,49700.0
2013-10-24 15:20:00,87.06,87.12,87.04,87.07,45500.0,67.7508,67.7975,67.7352,67.7586,45500.0
2013-10-24 15:30:00,87.08,87.1,87.03,87.04,107400.0,67.7664,67.7819,67.7275,67.7352,107400.0
2013-10-24 15:40:00,87.04,87.1,86.99,87.1,86500.0,67.7352,67.7819,67.6963,67.7819,86500.0
2013-10-24 15:50:00,87.09,87.13,87.06,87.1,250800.0,67.7742,67.8053,67.7508,67.7819,250800.0
2013-10-25 09:30:00,86.92,87.08,86.55,86.85,73600.0,67.6419,67.7664,67.3539,67.5874,73600.0
2013-10-25 09:40:00,86.85,87.11,86.8,87.01,49100.0,67.5874,67.7897,67.5485,67.7119,49100.0
2013-10-25 09:50:00,87.01,87.01,86.75,86.81,95100.0,67.7119,67.7119,67.5096,67.5563,95100.0
2013-10-25 10:00:00,86.83,86.98,86.78,86.98,47400.0,67.5718,67.6885,67.5329,67.6885,47400.0
2013-10-25 10:10:00,86.98,86.98,86.79,86.89,42800.0,67.6885,67.6885,67.5407,67.6185,42800.0
2013-10-25 10:20:00,86.89,86.96,86.85,86.88,57200.0,67.6185,67.673,67.5874,67.6107,57200.0
2013-10-25 10:30:00,86.88,87.04,86.85,86.98,30700.0,67.6107,67.7352,67.5874,67.6885,30700.0
2013-10-25 10:40:00,86.98,87.0,86.82,86.85,28000.0,67.6885,67.7041,67.564,67.5874,28000.0
2013-10-25 10:50:00,86.87,86.92,86.85,86.86,33600.0,67.6029,67.6419,67.5874,67.5952,33600.0
2013-10-25 11:00:00,86.86,86.92,86.82,86.9,43800.0,67.5952,67.6419,67.564,67.6263,43800.0
2013-10-25 11:10:00,86.91,87.1,86.9,87.03,53500.0,67.6341,67.7819,67.6263,67.7275,53500.0
2013-10-25 11:20:00,87.03,87.13,87.03,87.11,26700.0,67.7275,67.8053,67.7275,67.7897,26700.0
2013-10-25 11:30:00,87.13,87.37,87.13,87.32,31100.0,67.8053,67.992,67.8053,67.9531,31100.0
2013-10-25 11:40:00,87.29,87.31,87.23,87.28,14200.0,67.9298,67.9454,67.8831,67.922,14200.0
2013-10-25 11:50:00,87.25,87.41,87.22,87.39,19000.0,67.8987,68.0232,67.8753,68.0076,19000.0
2013-10-25 12:00:00,87.4,87.55,87.37,87.54,31700.0,68.0154,68.1321,67.992,68.1243,31700.0
2013-10-25 12:10:00,87.53,87.56,87.48,87.55,42000.0,68.1166,68.1399,68.0777,68.1321,42000.0
2013-10-25 12:20:00,87.56,87.69,87.54,87.67,54700.0,68.1399,68.2411,68.1243,68.2255,54700.0
2013-10-25 12:30:00,87.68,87.82,87.63,87.82,35900.0,68.2333,68.3422,68.1944,68.3422,35900.0
2013-10-25 12:40:00,87.81,87.92,87.78,87.92,31600.0,68.3345,68.4201,68.3111,68.4201,31600.0
2013-10-25 12:50:00,87.92,88.0,87.9,87.99,34800.0,68.4201,68.4823,68.4045,68.4745,34800.0
2013-10-25 13:00:00,87.99,88.03,87.88,87.91,33500.0,68.4745,68.5057,68.3889,68.4123,33500.0
2013-10-25 13:10:00,87.9,87.99,87.9,87.9,31800.0,68.4045,68.4745,68.4045,68.4045,31800.0
2013-10-25 13:20:00,87.91,88.0,87.83,87.92,80200.0,68.4123,68.4823,68.35,68.4201,80200.0
2013-10-25 13:30:00,87.92,87.92,87.85,87.86,47300.0,68.4201,68.4201,68.3656,68.3734,47300.0
2013-10-25 13:40:00,87.86,87.95,87.86,87.91,30900.0,68.3734,68.4434,68.3734,68.4123,30900.0
2013-10-25 13:50:00,87.92,87.93,87.9,87.92,21700.0,68.4201,68.4278,68.4045,68.4201,21700.0
2013-10-25 14:00:00,87.91,87.98,87.85,87.94,42400.0,68.4123,68.4668,68.3656,68.4356,42400.0
2013-10-25 14:10:00,87.94,88.0,87.93,87.99,30900.0,68.4356,68.4823,68.4278,68.4745,30900.0
2013-10-25 14:20:00,87.99,88.03,87.96,88.03,69200.0,68.4745,68.5057,68.4512,68.5057,69200.0
2013-10-25 14:30:00,88.02,88.03,87.95,87.99,55300.0,68.4979,68.5057,68.4434,68.4745,55300.0
2013-10-25 14:40:00,87.99,88.09,87.99,88.09,52300.0,68.4745,68.5524,68.4745,68.5524,52300.0
2013-10-25 14:50:00,88.09,88.22,88.08,88.21,47700.0,68.5524,68.6535,68.5446,68.6457,47700.0
2013-10-25 15:00:00,88.2,88.21,88.06,88.06,38700.0,68.638,68.6457,68.529,68.529,38700.0
2013-10-25 15:10:00,88.06,88.07,88.0,88.01,33900.0,68.529,68.5368,68.4823,68.4901,33900.0
2013-10-25 15:20:00,88.01,88.03,87.92,87.95,22900.0,68.4901,68.5057,68.4201,68.4434,22900.0
2013-10-25 15:30:00,87.94,88.1,87.93,88.03,43200.0,68.4356,68.5601,68.4278,68.5057,43200.0
2013-10-25 15:40:00,88.02,88.21,88.02,88.19,64300.0,68.4979,68.6457,68.4979,68.6302,64300.0
2013-10-25 15:50:00,88.2,88.3,88.15,88.24,153300.0,68.638,68.7158,68.5991,68.6691,153300.0
2013-10-28 09:30:00,88.11,88.16,87.6,87.69,182500.0,68.5679,68.6068,68.171,68.2411,182500.0
2013-10-28 09:40:00,87.73,87.81,87.51,87.68,41600.0,68.2722,68.3345,68.101,68.2333,41600.0
2013-10-28 09:50:00,87.67,87.68,87.45,87.47,71300.0,68.2255,68.2333,68.0543,68.0699,71300.0
2013-10-28 10:00:00,87.46,87.54,87.37,87.4,27600.0,68.0621,68.1243,67.992,68.0154,27600.0
2013-10-28 10:10:00,87.42,87.61,87.41,87.52,39100.0,68.031,68.1788,68.0232,68.1088,39100.0
2013-10-28 10:20:00,87.52,87.53,87.46,87.53,23700.0,68.1088,68.1166,68.0621,68.1166,23700.0
2013-10-28 10:30:00,87.51,87.54,87.37,87.54,27800.0,68.101,68.1243,67.992,68.1243,27800.0
2013-10-28 10:40:00,87.53,87.53,87.39,87.46,13400.0,68.1166,68.1166,68.0076,68.0621,13400.0
2013-10-28 10:50:00,87.45,87.46,87.34,87.36,33300.0,68.0543,68.0621,67.9687,67.9843,33300.0
2013-10-28 11:00:00,87.38,87.49,87.38,87.49,23800.0,67.9998,68.0854,67.9998,68.0854,23800.0
2013-10-28 11:10:00,87.49,87.59,87.47,87.59,22900.0,68.0854,68.1633,68.0699,68.1633,22900.0
2013-10-28 11:20:00,87.58,87.72,87.58,87.72,28900.0,68.1555,68.2644,68.1555,68.2644,28900.0
2013-10-28 11:30:00,87.71,87.79,87.7,87.78,22200.0,68.2566,68.3189,68.2489,68.3111,22200.0
2013-10-28 11:40:00,87.78,87.82,87.77,87.79,27200.0,68.3111,68.3422,68.3033,68.3189,27200.0
2013-10-28 11:50:00,87.77,87.77,87.64,87.65,14600.0,68.3033,68.3033,68.2022,68.2099,14600.0
2013-10-28 12:00:00,87.65,87.68,87.58,87.6,15500.0,68.2099,68.2333,68.1555,68.171,15500.0
2013-10-28 12:10:00,87.63,87.73,87.62,87.7,13000.0,68.1944,68.2722,68.1866,68.2489,13000.0
2013-10-28 12:20:00,87.69,87.69,87.64,87.64,11900.0,68.2411,68.2411,68.2022,68.2022,11900.0
2013-10-28 12:30:00,87.66,87.7,87.6,87.7,33300.0,68.2177,68.2489,68.171,68.2489,33300.0
2013-10-28 12:40:00,87.7,87.83,87.68,87.82,19300.0,68.2489,68.35,68.2333,68.3422,19300.0
2013-10-28 12:50:00,87.81,87.81,87.69,87.7,12500.0,68.3345,68.3345,68.2411,68.2489,12500.0
2013-10-28 13:00:00,87.71,87.73,87.6,87.62,24700.0,68.2566,68.2722,68.171,68.1866,24700.0
2013-10-28 13:10:00,87.62,87.74,87.62,87.67,25300.0,68.1866,68.28,68.1866,68.2255,25300.0
2013-10-28 13:20:00,87.67,87.74,87.67,87.72,10100.0,68.2255,68.28,68.2255,68.2644,10100.0
2013-10-28 13:30:00,87.72,87.74,87.65,87.73,21900.0,68.2644,68.28,68.2099,68.2722,21900.0
2013-10-28 13:40:00,87.73,87.77,87.73,87.73,10300.0,68.2722,68.3033,68.2722,68.2722,10300.0
2013-10-28 13:50:00,87.73,87.73,87.66,87.73,14000.0,68.2722,68.2722,68.2177,68.2722,14000.0
2013-10-28 14:00:00,87.74,87.77,87.69,87.7,14700.0,68.28,68.3033,68.2411,68.2489,14700.0
2013-10-28 14:10:00,87.69,87.73,87.62,87.68,18700.0,68.2411,68.2722,68.1866,68.2333,18700.0
2013-10-28 14:20:00,87.7,87.72,87.62,87.7,47100.0,68.2489,68.2644,68.1866,68.2489,47100.0
2013-10-28 14:30:00,87.71,87.71,87.68,87.7,26900.0,68.2566,68.2566,68.2333,68.2489,26900.0
2013-10-28 14:40:00,87.69,87.73,87.69,87.72,31100.0,68.2411,68.2722,68.2411,68.2644,31100.0
2013-10-28 14:50:00,87.72,87.76,87.68,87.69,46100.0,68.2644,68.2956,68.2333,68.2411,46100.0
2013-10-28 15:00:00,87.69,87.7,87.68,87.69,30100.0,68.2411,68.2489,68.2333,68.2411,30100.0
2013-10-28 15:10:00,87.69,87.71,87.67,87.7,62900.0,68.2411,68.2566,68.2255,68.2489,62900.0
2013-10-28 15:20:00,87.71,87.71,87.62,87.63,39700.0,68.2566,68.2566,68.1866,68.1944,39700.0
2013-10-28 15:30:00,87.63,87.68,87.58,87.59,65000.0,68.1944,68.2333,68.1555,68.1633,65000.0
2013-10-28 15:40:00,87.57,87.58,87.45,87.51,83500.0,68.1477,68.1555,68.0543,68.101,83500.0
2013-10-28 15:50:00,87.49,87.66,87.47,87.66,111100.0,68.0854,68.2177,68.0699,68.2177,111100.0
2013-10-29 09:30:00,87.82,87.86,87.49,87.56,39300.0,68.3422,68.3734,68.0854,68.1399,39300.0
2013-10-29 09:40:00,87.6,87.61,87.45,87.53,16600.0,68.171,68.1788,68.0543,68.1166,16600.0
2013-10-29 09:50:00,87.53,87.6,87.5,87.52,17100.0,68.1166,68.171,68.0932,68.1088,17100.0
2013-10-29 10:00:00,87.5,87.61,87.38,87.46,12200.0,68.0932,68.1788,67.9998,68.0621,12200.0
2013-10-29 10:10:00,87.47,87.51,87.34,87.34,40400.0,68.0699,68.101,67.9687,67.9687,40400.0
2013-10-29 10:20:00,87.35,87.43,87.32,87.34,7500.0,67.9765,68.0387,67.9531,67.9687,7500.0
2013-10-29 10:30:00,87.33,87.48,87.33,87.35,17200.0,67.9609,68.0777,67.9609,67.9765,17200.0
2013-10-29 10:40:00,87.36,87.39,87.19,87.19,10700.0,67.9843,68.0076,67.852,67.852,10700.0
2013-10-29 10:50:00,87.2,87.23,87.13,87.15,10100.0,67.8598,67.8831,67.8053,67.8208,10100.0
2013-10-29 11:00:00,87.14,87.19,87.12,87.16,9100.0,67.8131,67.852,67.7975,67.8286,9100.0
2013-10-29 11:10:00,87.17,87.2,87.12,87.12,11400.0,67.8364,67.8598,67.7975,67.7975,11400.0
2013-10-29 11:20:00,87.1,87.29,87.1,87.29,11100.0,67.7819,67.9298,67.7819,67.9298,11100.0
2013-10-29 11:30:00,87.31,87.35,87.22,87.35,12300.0,67.9454,67.9765,67.8753,67.9765,12300.0
2013-10-29 11:40:00,87.37,87.43,87.35,87.42,10600.0,67.992,68.0387,67.9765,68.031,10600.0
2013-10-29 11:50:00,87.41,87.51,87.41,87.41,15400.0,68.0232,68.101,68.0232,68.0232,15400.0
2013-10-29 12:00:00,87.43,87.5,87.43,87.45,12300.0,68.0387,68.0932,68.0387,68.0543,12300.0
2013-10-29 12:10:00,87.46,87.48,87.43,87.45,13000.0,68.0621,68.0777,68.0387,68.0543,13000.0
2013-10-29 12:20:00,87.45,87.5,87.44,87.48,25400.0,68.0543,68.0932,68.0465,68.0777,25400.0
2013-10-29 12:30:00,87.49,87.6,87.48,87.59,20800.0,68.0854,68.171,68.0777,68.1633,20800.0
2013-10-29 12:40:00,87.6,87.61,87.57,87.59,16800.0,68.171,68.1788,68.1477,68.1633,16800.0
2013-10-29 12:50:00,87.59,87.59,87.51,87.53,28400.0,68.1633,68.1633,68.101,68.1166,28400.0
2013-10-29 13:00:00,87.52,87.53,87.49,87.51,38300.0,68.1088,68.1166,68.0854,68.101,38300.0
2013-10-29 13:10:00,87.51,87.52,87.44,87.49,17800.0,68.101,68.1088,68.0465,68.0854,17800.0
2013-10-29 13:20:00,87.48,87.52,87.44,87.44,14100.0,68.0777,68.1088,68.0465,68.0465,14100.0
2013-10-29 13:30:00,87.46,87.5,87.45,87.49,17000.0,68.0621,68.0932,68.0543,68.0854,17000.0
2013-10-29 13:40:00,87.49,87.51,87.48,87.51,33100.0,68.0854,68.101,68.0777,68.101,33100.0
2013-10-29 13:50:00,87.51,87.53,87.5,87.52,67400.0,68.101,68.1166,68.0932,68.1088,67400.0
2013-10-29 14:00:00,87.53,87.68,87.52,87.66,28000.0,68.1166,68.2333,68.1088,68.2177,28000.0
2013-10-29 14:10:00,87.66,87.66,87.56,87.56,29100.0,68.2177,68.2177,68.1399,68.1399,29100.0
2013-10-29 14:20:00,87.57,87.63,87.56,87.6,31700.0,68.1477,68.1944,68.1399,68.171,31700.0
2013-10-29 14:30:00,87.61,87.61,87.55,87.55,33600.0,68.1788,68.1788,68.1321,68.1321,33600.0
2013-10-29 14:40:00,87.55,87.57,87.55,87.56,22800.0,68.1321,68.1477,68.1321,68.1399,22800.0
2013-10-29 14:50:00,87.57,87.6,87.56,87.59,27500.0,68.1477,68.171,68.1399,68.1633,27500.0
2013-10-29 15:00:00,87.6,87.61,87.59,87.61,52600.0,68.171,68.1788,68.1633,68.1788,52600.0
2013-10-29 15:10:00,87.61,87.8,87.61,87.8,44800.0,68.1788,68.3267,68.1788,68.3267,44800.0
2013-10-29 15:20:00,87.8,87.8,87.69,87.76,96600.0,68.3267,68.3267,68.2411,68.2956,96600.0
2013-10-29 15:30:00,87.77,87.81,87.71,87.8,81500.0,68.3033,68.3345,68.2566,68.3267,81500.0
2013-10-29 15:40:00,87.81,87.87,87.79,87.86,132900.0,68.3345,68.3812,68.3189,68.3734,132900.0
2013-10-29 15:50:00,87.86,87.92,87.82,87.89,251400.0,68.3734,68.4201,68.3422,68.3967,251400.0
2013-10-30 09:30:00,88.09,88.45,87.99,87.99,59500.0,68.5524,68.8325,68.4745,68.4745,59500.0
2013-10-30 09:40:00,88.03,88.04,87.71,87.83,104300.0,68.5057,68.5134,68.2566,68.35,104300.0
2013-10-30 09:50:00,87.84,88.03,87.76,87.82,115800.0,68.3578,68.5057,68.2956,68.3422,115800.0
2013-10-30 10:00:00,87.82,87.94,87.71,87.9,37200.0,68.3422,68.4356,68.2566,68.4045,37200.0
2013-10-30 10:10:00,87.9,87.98,87.85,87.95,119800.0,68.4045,68.4668,68.3656,68.4434,119800.0
2013-10-30 10:20:00,87.93,87.96,87.86,87.95,44100.0,68.4278,68.4512,68.3734,68.4434,44100.0
2013-10-30 10:30:00,87.93,87.96,87.82,87.89,49100.0,68.4278,68.4512,68.3422,68.3967,49100.0
2013-10-30 10:40:00,87.89,88.0,87.8,87.8,40400.0,68.3967,68.4823,68.3267,68.3267,40400.0
2013-10-30 10:50:00,87.8,87.94,87.76,87.77,52200.0,68.3267,68.4356,68.2956,68.3033,52200.0
2013-10-30 11:00:00,87.78,87.88,87.64,87.76,50300.0,68.3111,68.3889,68.2022,68.2956,50300.0
2013-10-30 11:10:00,87.76,87.79,87.59,87.77,40500.0,68.2956,68.3189,68.1633,68.3033,40500.0
2013-10-30 11:20:00,87.77,87.77,87.54,87.58,38400.0,68.3033,68.3033,68.1243,68.1555,38400.0
2013-10-30 11:30:00,87.58,87.64,87.46,87.64,14600.0,68.1555,68.2022,68.0621,68.2022,14600.0
2013-10-30 11:40:00,87.62,87.71,87.61,87.65,12900.0,68.1866,68.2566,68.1788,68.2099,12900.0
2013-10-30 11:50:00,87.61,87.64,87.56,87.63,9000.0,68.1788,68.2022,68.1399,68.1944,9000.0
2013-10-30 12:00:00,87.61,87.61,87.56,87.56,12800.0,68.1788,68.1788,68.1399,68.1399,12800.0
2013-10-30 12:10:00,87.56,87.59,87.53,87.58,16200.0,68.1399,68.1633,68.1166,68.1555,16200.0
2013-10-30 12:20:00,87.58,87.58,87.49,87.51,11600.0,68.1555,68.1555,68.0854,68.101,11600.0
2013-10-30 12:30:00,87.51,87.59,87.48,87.56,25500.0,68.101,68.1633,68.0777,68.1399,25500.0
2013-10-30 12:40:00,87.56,87.68,87.55,87.68,16000.0,68.1399,68.2333,68.1321,68.2333,16000.0
2013-10-30 12:50:00,87.68,87.72,87.64,87.72,18300.0,68.2333,68.2644,68.2022,68.2644,18300.0
2013-10-30 13:00:00,87.72,87.72,87.6,87.64,15200.0,68.2644,68.2644,68.171,68.2022,15200.0
2013-10-30 13:10:00,87.63,87.67,87.61,87.61,10800.0,68.1944,68.2255,68.1788,68.1788,10800.0
2013-10-30 13:20:00,87.61,87.62,87.5,87.56,15800.0,68.1788,68.1866,68.0932,68.1399,15800.0
2013-10-30 13:30:00,87.55,87.59,87.51,87.51,20300.0,68.1321,68.1633,68.101,68.101,20300.0
2013-10-30 13:40:00,87.51,87.51,87.32,87.33,34400.0,68.101,68.101,67.9531,67.9609,34400.0
2013-10-30 13:50:00,87.34,87.41,87.21,87.22,19100.0,67.9687,68.0232,67.8675,67.8753,19100.0
2013-10-30 14:00:00,87.21,87.51,87.17,87.26,56100.0,67.8675,68.101,67.8364,67.9064,56100.0
2013-10-30 14:10:00,87.27,87.35,86.75,86.94,47000.0,67.9142,67.9765,67.5096,67.6574,47000.0
2013-10-30 14:20:00,86.91,86.96,86.63,86.78,122300.0,67.6341,67.673,67.4162,67.5329,122300.0
2013-10-30 14:30:00,86.79,86.92,86.66,86.66,54800.0,67.5407,67.6419,67.4395,67.4395,54800.0
2013-10-30 14:40:00,86.67,86.79,86.57,86.67,46400.0,67.4473,67.5407,67.3695,67.4473,46400.0
2013-10-30 14:50:00,86.66,86.74,86.48,86.68,66100.0,67.4395,67.5018,67.2994,67.4551,66100.0
2013-10-30 15:00:00,86.67,86.68,86.5,86.5,49400.0,67.4473,67.4551,67.315,67.315,49400.0
2013-10-30 15:10:00,86.5,86.5,86.35,86.39,61600.0,67.315,67.315,67.1983,67.2294,61600.0
2013-10-30 15:20:00,86.4,86.56,86.37,86.51,55400.0,67.2372,67.3617,67.2138,67.3228,55400.0
2013-10-30 15:30:00,86.52,86.74,86.52,86.74,60200.0,67.3306,67.5018,67.3306,67.5018,60200.0
2013-10-30 15:40:00,86.74,86.81,86.55,86.56,99900.0,67.5018,67.5563,67.3539,67.3617,99900.0
2013-10-30 15:50:00,86.56,86.59,86.42,86.51,146900.0,67.3617,67.385,67.2528,67.3228,146900.0
2013-10-31 09:30:00,86.62,86.64,86.13,86.44,50100.0,67.4084,67.424,67.0271,67.2683,50100.0
2013-10-31 09:40:00,86.48,86.62,86.36,86.55,49900.0,67.2994,67.4084,67.2061,67.3539,49900.0
2013-10-31 09:50:00,86.59,86.63,86.41,86.47,20900.0,67.385,67.4162,67.245,67.2917,20900.0
2013-10-31 10:00:00,86.4,86.56,86.28,86.47,29000.0,67.2372,67.3617,67.1438,67.2917,29000.0
2013-10-31 10:10:00,86.52,86.68,86.4,86.54,13700.0,67.3306,67.4551,67.2372,67.3461,13700.0
2013-10-31 10:20:00,86.54,86.55,86.39,86.39,18400.0,67.3461,67.3539,67.2294,67.2294,18400.0
2013-10-31 10:30:00,86.39,86.53,86.21,86.26,20700.0,67.2294,67.3384,67.0893,67.1282,20700.0
2013-10-31 10:40:00,86.3,86.47,86.29,86.42,19200.0,67.1594,67.2917,67.1516,67.2528,19200.0
2013-10-31 10:50:00,86.4,86.46,86.29,86.39,15400.0,67.2372,67.2839,67.1516,67.2294,15400.0
2013-10-31 11:00:00,86.39,86.53,86.38,86.52,11100.0,67.2294,67.3384,67.2216,67.3306,11100.0
2013-10-31 11:10:00,86.52,86.7,86.48,86.67,11100.0,67.3306,67.4707,67.2994,67.4473,11100.0
2013-10-31 11:20:00,86.68,86.74,86.52,86.72,23600.0,67.4551,67.5018,67.3306,67.4862,23600.0
2013-10-31 11:30:00,86.7,86.82,86.68,86.77,17700.0,67.4707,67.564,67.4551,67.5251,17700.0
2013-10-31 11:40:00,86.77,86.78,86.64,86.69,13200.0,67.5251,67.5329,67.424,67.4629,13200.0
2013-10-31 11:50:00,86.7,86.73,86.57,86.58,5600.0,67.4707,67.494,67.3695,67.3773,5600.0
2013-10-31 12:00:00,86.59,86.8,86.59,86.77,11800.0,67.385,67.5485,67.385,67.5251,11800.0
2013-10-31 12:10:00,86.78,86.91,86.74,86.78,10900.0,67.5329,67.6341,67.5018,67.5329,10900.0
2013-10-31 12:20:00,86.77,86.78,86.73,86.76,7500.0,67.5251,67.5329,67.494,67.5173,7500.0
2013-10-31 12:30:00,86.73,86.75,86.67,86.68,21400.0,67.494,67.5096,67.4473,67.4551,21400.0
2013-10-31 12:40:00,86.67,86.78,86.66,86.76,12200.0,67.4473,67.5329,67.4395,67.5173,12200.0
2013-10-31 12:50:00,86.77,86.79,86.71,86.78,6400.0,67.5251,67.5407,67.4784,67.5329,6400.0
2013-10-31 13:00:00,86.77,86.84,86.75,86.82,11600.0,67.5251,67.5796,67.5096,67.564,11600.0
2013-10-31 13:10:00,86.82,86.88,86.81,86.85,6300.0,67.564,67.6107,67.5563,67.5874,6300.0
2013-10-31 13:20:00,86.84,86.84,86.72,86.79,14000.0,67.5796,67.5796,67.4862,67.5407,14000.0
2013-10-31 13:30:00,86.79,86.81,86.65,86.65,18000.0,67.5407,67.5563,67.4317,67.4317,18000.0
2013-10-31 13:40:00,86.65,86.7,86.65,86.67,12900.0,67.4317,67.4707,67.4317,67.4473,12900.0
2013-10-31 13:50:00,86.67,86.67,86.59,86.62,19100.0,67.4473,67.4473,67.385,67.4084,19100.0
2013-10-31 14:00:00,86.62,86.64,86.56,86.59,10400.0,67.4084,67.424,67.3617,67.385,10400.0
2013-10-31 14:10:00,86.6,86.89,86.59,86.87,33200.0,67.3928,67.6185,67.385,67.6029,33200.0
2013-10-31 14:20:00,86.88,86.9,86.76,86.82,26100.0,67.6107,67.6263,67.5173,67.564,26100.0
2013-10-31 14:30:00,86.82,86.89,86.78,86.89,28900.0,67.564,67.6185,67.5329,67.6185,28900.0
2013-10-31 14:40:00,86.89,86.92,86.8,86.8,22100.0,67.6185,67.6419,67.5485,67.5485,22100.0
2013-10-31 14:50:00,86.8,86.81,86.64,86.65,33900.0,67.5485,67.5563,67.424,67.4317,33900.0
2013-10-31 15:00:00,86.64,86.64,86.5,86.53,32900.0,67.424,67.424,67.315,67.3384,32900.0
2013-10-31 15:10:00,86.52,86.62,86.52,86.57,38300.0,67.3306,67.4084,67.3306,67.3695,38300.0
2013-10-31 15:20:00,86.57,86.72,86.57,86.65,48200.0,67.3695,67.4862,67.3695,67.4317,48200.0
2013-10-31 15:30:00,86.65,86.81,86.62,86.77,68200.0,67.4317,67.5563,67.4084,67.5251,68200.0
2013-10-31 15:40:00,86.78,86.79,86.58,86.7,89500.0,67.5329,67.5407,67.3773,67.4707,89500.0
2013-10-31 15:50:00,86.69,86.8,86.6,86.63,264000.0,67.4629,67.5485,67.3928,67.4162,264000.0
2013-11-01 09:30:00,86.85,87.41,86.7,87.32,38800.0,67.5874,68.0232,67.4707,67.9531,38800.0
2013-11-01 09:40:00,87.29,87.31,87.12,87.2,9700.0,67.9298,67.9454,67.7975,67.8598,9700.0
2013-11-01 09:50:00,87.22,87.5,87.21,87.44,17200.0,67.8753,68.0932,67.8675,68.0465,17200.0
2013-11-01 10:00:00,87.37,87.73,87.35,87.62,16500.0,67.992,68.2722,67.9765,68.1866,16500.0
2013-11-01 10:10:00,87.64,87.73,87.23,87.3,21300.0,68.2022,68.2722,67.8831,67.9376,21300.0
2013-11-01 10:20:00,87.28,87.44,87.25,87.28,11400.0,67.922,68.0465,67.8987,67.922,11400.0
2013-11-01 10:30:00,87.24,87.36,87.24,87.28,9200.0,67.8909,67.9843,67.8909,67.922,9200.0
2013-11-01 10:40:00,87.29,87.29,87.21,87.25,5400.0,67.9298,67.9298,67.8675,67.8987,5400.0
2013-11-01 10:50:00,87.25,87.4,87.25,87.28,9300.0,67.8987,68.0154,67.8987,67.922,9300.0
2013-11-01 11:00:00,87.29,87.3,87.02,87.03,5900.0,67.9298,67.9376,67.7197,67.7275,5900.0
2013-11-01 11:10:00,87.05,87.08,86.94,87.05,19500.0,67.743,67.7664,67.6574,67.743,19500.0
2013-11-01 11:20:00,87.07,87.13,87.04,87.05,7100.0,67.7586,67.8053,67.7352,67.743,7100.0
2013-11-01 11:30:00,87.03,87.05,86.9,86.92,10700.0,67.7275,67.743,67.6263,67.6419,10700.0
2013-11-01 11:40:00,86.94,86.94,86.85,86.9,5700.0,67.6574,67.6574,67.5874,67.6263,5700.0
2013-11-01 11:50:00,86.91,86.91,86.66,86.66,9200.0,67.6341,67.6341,67.4395,67.4395,9200.0
2013-11-01 12:00:00,86.68,86.85,86.68,86.85,20100.0,67.4551,67.5874,67.4551,67.5874,20100.0
2013-11-01 12:10:00,86.85,86.86,86.74,86.81,30400.0,67.5874,67.5952,67.5018,67.5563,30400.0
2013-11-01 12:20:00,86.83,87.05,86.83,87.02,20000.0,67.5718,67.743,67.5718,67.7197,20000.0
2013-11-01 12:30:00,87.01,87.06,87.01,87.04,6100.0,67.7119,67.7508,67.7119,67.7352,6100.0
2013-11-01 12:40:00,87.05,87.08,87.03,87.05,5800.0,67.743,67.7664,67.7275,67.743,5800.0
2013-11-01 12:50:00,87.05,87.08,87.05,87.06,5800.0,67.743,67.7664,67.743,67.7508,5800.0
2013-11-01 13:00:00,87.05,87.08,87.0,87.0,9100.0,67.743,67.7664,67.7041,67.7041,9100.0
2013-11-01 13:10:00,87.0,87.03,86.99,87.0,11000.0,67.7041,67.7275,67.6963,67.7041,11000.0
2013-11-01 13:20:00,87.0,87.06,86.95,87.06,16300.0,67.7041,67.7508,67.6652,67.7508,16300.0
2013-11-01 13:30:00,87.06,87.24,87.05,87.24,14500.0,67.7508,67.8909,67.743,67.8909,14500.0
2013-11-01 13:40:00,87.23,87.28,87.22,87.27,13500.0,67.8831,67.922,67.8753,67.9142,13500.0
2013-11-01 13:50:00,87.27,87.36,87.25,87.35,16900.0,67.9142,67.9843,67.8987,67.9765,16900.0
2013-11-01 14:00:00,87.35,87.41,87.34,87.34,19000.0,67.9765,68.0232,67.9687,67.9687,19000.0
2013-11-01 14:10:00,87.34,87.34,87.22,87.25,13300.0,67.9687,67.9687,67.8753,67.8987,13300.0
2013-11-01 14:20:00,87.25,87.34,87.23,87.23,71100.0,67.8987,67.9687,67.8831,67.8831,71100.0
2013-11-01 14:30:00,87.23,87.36,87.23,87.33,20500.0,67.8831,67.9843,67.8831,67.9609,20500.0
2013-11-01 14:40:00,87.33,87.45,87.32,87.4,19400.0,67.9609,68.0543,67.9531,68.0154,19400.0
2013-11-01 14:50:00,87.41,87.44,87.23,87.23,23100.0,68.0232,68.0465,67.8831,67.8831,23100.0
2013-11-01 15:00:00,87.25,87.29,87.2,87.2,8700.0,67.8987,67.9298,67.8598,67.8598,8700.0
2013-11-01 15:10:00,87.21,87.3,87.21,87.25,14300.0,67.8675,67.9376,67.8675,67.8987,14300.0
2013-11-01 15:20:00,87.24,87.24,87.17,87.19,12800.0,67.8909,67.8909,67.8364,67.852,12800.0
2013-11-01 15:30:00,87.19,87.26,87.16,87.16,25300.0,67.852,67.9064,67.8286,67.8286,25300.0
2013-11-01 15:40:00,87.17,87.25,87.17,87.23,35200.0,67.8364,67.8987,67.8364,67.8831,35200.0
2013-11-01 15:50:00,87.23,87.28,87.08,87.16,114700.0,67.8831,67.922,67.7664,67.8286,114700.0
2013-11-04 09:30:00,87.46,87.57,87.4,87.4,20100.0,68.0621,68.1477,68.0154,68.0154,20100.0
2013-11-04 09:40:00,87.39,87.45,87.09,87.13,15500.0,68.0076,68.0543,67.7742,67.8053,15500.0
2013-11-04 09:50:00,87.16,87.24,86.96,87.16,25000.0,67.8286,67.8909,67.673,67.8286,25000.0
2013-11-04 10:00:00,87.15,87.25,87.13,87.16,35900.0,67.8208,67.8987,67.8053,67.8286,35900.0
2013-11-04 10:10:00,87.16,87.29,87.05,87.09,79300.0,67.8286,67.9298,67.743,67.7742,79300.0
2013-11-04 10:20:00,87.11,87.23,87.11,87.14,11200.0,67.7897,67.8831,67.7897,67.8131,11200.0
2013-11-04 10:30:00,87.12,87.23,87.12,87.18,43400.0,67.7975,67.8831,67.7975,67.8442,43400.0
2013-11-04 10:40:00,87.19,87.22,87.16,87.19,17300.0,67.852,67.8753,67.8286,67.852,17300.0
2013-11-04 10:50:00,87.2,87.22,87.03,87.04,7500.0,67.8598,67.8753,67.7275,67.7352,7500.0
2013-11-04 11:00:00,87.0,87.12,86.98,87.06,11400.0,67.7041,67.7975,67.6885,67.7508,11400.0
2013-11-04 11:10:00,87.05,87.09,87.0,87.03,16200.0,67.743,67.7742,67.7041,67.7275,16200.0
2013-11-04 11:20:00,87.0,87.08,87.0,87.03,8300.0,67.7041,67.7664,67.7041,67.7275,8300.0
2013-11-04 11:30:00,87.03,87.11,87.01,87.01,12500.0,67.7275,67.7897,67.7119,67.7119,12500.0
2013-11-04 11:40:00,87.03,87.06,87.0,87.02,9900.0,67.7275,67.7508,67.7041,67.7197,9900.0
2013-11-04 11:50:00,87.01,87.06,87.0,87.01,8900.0,67.7119,67.7508,67.7041,67.7119,8900.0
2013-11-04 12:00:00,87.0,87.05,86.98,87.01,9300.0,67.7041,67.743,67.6885,67.7119,9300.0
2013-11-04 12:10:00,87.01,87.08,87.0,87.06,10600.0,67.7119,67.7664,67.7041,67.7508,10600.0
2013-11-04 12:20:00,87.04,87.11,87.04,87.11,7500.0,67.7352,67.7897,67.7352,67.7897,7500.0
2013-11-04 12:30:00,87.11,87.11,87.04,87.08,7700.0,67.7897,67.7897,67.7352,67.7664,7700.0
2013-11-04 12:40:00,87.09,87.12,87.04,87.07,9000.0,67.7742,67.7975,67.7352,67.7586,9000.0
2013-11-04 12:50:00,87.08,87.13,87.06,87.06,10400.0,67.7664,67.8053,67.7508,67.7508,10400.0
2013-11-04 13:00:00,87.06,87.11,87.05,87.1,11700.0,67.7508,67.7897,67.743,67.7819,11700.0
2013-11-04 13:10:00,87.1,87.21,87.08,87.21,16300.0,67.7819,67.8675,67.7664,67.8675,16300.0
2013-11-04 13:20:00,87.2,87.23,87.15,87.21,35600.0,67.8598,67.8831,67.8208,67.8675,35600.0
2013-11-04 13:30:00,87.21,87.23,87.16,87.16,14700.0,67.8675,67.8831,67.8286,67.8286,14700.0
2013-11-04 13:40:00,87.17,87.17,87.09,87.09,8900.0,67.8364,67.8364,67.7742,67.7742,8900.0
2013-11-04 13:50:00,87.09,87.14,87.08,87.13,9100.0,67.7742,67.8131,67.7664,67.8053,9100.0
2013-11-04 14:00:00,87.13,87.17,87.12,87.16,14400.0,67.8053,67.8364,67.7975,67.8286,14400.0
2013-11-04 14:10:00,87.14,87.2,87.13,87.19,11400.0,67.8131,67.8598,67.8053,67.852,11400.0
2013-11-04 14:20:00,87.2,87.2,87.18,87.18,10200.0,67.8598,67.8598,67.8442,67.8442,10200.0
2013-11-04 14:30:00,87.17,87.18,87.16,87.17,13800.0,67.8364,67.8442,67.8286,67.8364,13800.0
2013-11-04 14:40:00,87.17,87.19,87.16,87.16,8500.0,67.8364,67.852,67.8286,67.8286,8500.0
2013-11-04 14:50:00,87.14,87.16,87.11,87.12,13900.0,67.8131,67.8286,67.7897,67.7975,13900.0
2013-11-04 15:00:00,87.12,87.17,87.11,87.12,22200.0,67.7975,67.8364,67.7897,67.7975,22200.0
2013-11-04 15:10:00,87.12,87.13,87.09,87.11,20000.0,67.7975,67.8053,67.7742,67.7897,20000.0
2013-11-04 15:20:00,87.12,87.12,87.08,87.11,19900.0,67.7975,67.7975,67.7664,67.7897,19900.0
2013-11-04 15:30:00,87.11,87.11,87.02,87.06,19800.0,67.7897,67.7897,67.7197,67.7508,19800.0
2013-11-04 15:40:00,87.06,87.07,87.01,87.06,30200.0,67.7508,67.7586,67.7119,67.7508,30200.0
2013-11-04 15:50:00,87.05,87.15,87.05,87.1,65500.0,67.743,67.8208,67.743,67.7819,65500.0
2013-11-05 09:30:00,87.05,87.09,86.76,86.88,39400.0,67.743,67.7742,67.5173,67.6107,39400.0
2013-11-05 09:40:00,86.94,87.18,86.89,87.04,38400.0,67.6574,67.8442,67.6185,67.7352,38400.0
2013-11-05 09:50:00,87.08,87.15,86.98,87.1,12100.0,67.7664,67.8208,67.6885,67.7819,12100.0
2013-11-05 10:00:00,87.13,87.22,87.05,87.22,20000.0,67.8053,67.8753,67.743,67.8753,20000.0
2013-11-05 10:10:00,87.23,87.23,87.0,87.01,8500.0,67.8831,67.8831,67.7041,67.7119,8500.0
2013-11-05 10:20:00,87.02,87.17,87.02,87.12,6900.0,67.7197,67.8364,67.7197,67.7975,6900.0
2013-11-05 10:30:00,87.13,87.21,87.12,87.2,8300.0,67.8053,67.8675,67.7975,67.8598,8300.0
2013-11-05 10:40:00,87.2,87.28,87.11,87.16,12300.0,67.8598,67.922,67.7897,67.8286,12300.0
2013-11-05 10:50:00,87.2,87.29,87.14,87.14,19500.0,67.8598,67.9298,67.8131,67.8131,19500.0
2013-11-05 11:00:00,87.15,87.2,87.12,87.15,9600.0,67.8208,67.8598,67.7975,67.8208,9600.0
2013-11-05 11:10:00,87.16,87.17,87.05,87.06,11800.0,67.8286,67.8364,67.743,67.7508,11800.0
2013-11-05 11:20:00,87.07,87.07,87.0,87.0,12700.0,67.7586,67.7586,67.7041,67.7041,12700.0
2013-11-05 11:30:00,87.0,87.17,86.98,87.15,13000.0,67.7041,67.8364,67.6885,67.8208,13000.0
2013-11-05 11:40:00,87.16,87.25,87.16,87.25,15200.0,67.8286,67.8987,67.8286,67.8987,15200.0
2013-11-05 11:50:00,87.29,87.35,87.28,87.31,12900.0,67.9298,67.9765,67.922,67.9454,12900.0
2013-11-05 12:00:00,87.29,87.32,87.25,87.25,17200.0,67.9298,67.9531,67.8987,67.8987,17200.0
2013-11-05 12:10:00,87.25,87.32,87.25,87.31,7700.0,67.8987,67.9531,67.8987,67.9454,7700.0
2013-11-05 12:20:00,87.33,87.46,87.29,87.34,27900.0,67.9609,68.0621,67.9298,67.9687,27900.0
2013-11-05 12:30:00,87.33,87.33,87.25,87.27,14500.0,67.9609,67.9609,67.8987,67.9142,14500.0
2013-11-05 12:40:00,87.3,87.37,87.29,87.37,5900.0,67.9376,67.992,67.9298,67.992,5900.0
2013-11-05 12:50:00,87.38,87.45,87.35,87.45,6400.0,67.9998,68.0543,67.9765,68.0543,6400.0
2013-11-05 13:00:00,87.44,87.53,87.44,87.46,8100.0,68.0465,68.1166,68.0465,68.0621,8100.0
2013-11-05 13:10:00,87.48,87.54,87.47,87.47,7100.0,68.0777,68.1243,68.0699,68.0699,7100.0
2013-11-05 13:20:00,87.49,87.5,87.41,87.43,17300.0,68.0854,68.0932,68.0232,68.0387,17300.0
2013-11-05 13:30:00,87.43,87.5,87.43,87.44,12000.0,68.0387,68.0932,68.0387,68.0465,12000.0
2013-11-05 13:40:00,87.43,87.43,87.27,87.27,19600.0,68.0387,68.0387,67.9142,67.9142,19600.0
2013-11-05 13:50:00,87.27,87.28,87.13,87.16,44800.0,67.9142,67.922,67.8053,67.8286,44800.0
2013-11-05 14:00:00,87.15,87.28,87.15,87.22,35500.0,67.8208,67.922,67.8208,67.8753,35500.0
2013-11-05 14:10:00,87.23,87.3,87.22,87.28,8100.0,67.8831,67.9376,67.8753,67.922,8100.0
2013-11-05 14:20:00,87.29,87.38,87.28,87.34,13300.0,67.9298,67.9998,67.922,67.9687,13300.0
2013-11-05 14:30:00,87.33,87.4,87.33,87.35,12600.0,67.9609,68.0154,67.9609,67.9765,12600.0
2013-11-05 14:40:00,87.35,87.37,87.25,87.29,23300.0,67.9765,67.992,67.8987,67.9298,23300.0
2013-11-05 14:50:00,87.29,87.31,87.24,87.25,40100.0,67.9298,67.9454,67.8909,67.8987,40100.0
2013-11-05 15:00:00,87.25,87.32,87.23,87.28,21700.0,67.8987,67.9531,67.8831,67.922,21700.0
2013-11-05 15:10:00,87.26,87.3,87.22,87.29,24600.0,67.9064,67.9376,67.8753,67.9298,24600.0
2013-11-05 15:20:00,87.29,87.31,87.09,87.13,60600.0,67.9298,67.9454,67.7742,67.8053,60600.0
2013-11-05 15:30:00,87.13,87.19,87.11,87.18,22400.0,67.8053,67.852,67.7897,67.8442,22400.0
2013-11-05 15:40:00,87.18,87.24,87.14,87.22,39900.0,67.8442,67.8909,67.8131,67.8753,39900.0
2013-11-05 15:50:00,87.22,87.22,87.08,87.1,67200.0,67.8753,67.8753,67.7664,67.7819,67200.0
2013-11-06 09:30:00,87.59,87.85,87.51,87.71,51100.0,68.1633,68.3656,68.101,68.2566,51100.0
2013-11-06 09:40:00,87.72,87.72,87.53,87.56,44700.0,68.2644,68.2644,68.1166,68.1399,44700.0
2013-11-06 09:50:00,87.6,87.72,87.54,87.6,23200.0,68.171,68.2644,68.1243,68.171,23200.0
2013-11-06 10:00:00,87.61,87.62,87.4,87.52,45900.0,68.1788,68.1866,68.0154,68.1088,45900.0
2013-11-06 10:10:00,87.52,87.56,87.34,87.37,20700.0,68.1088,68.1399,67.9687,67.992,20700.0
2013-11-06 10:20:00,87.39,87.4,87.22,87.27,44200.0,68.0076,68.0154,67.8753,67.9142,44200.0
2013-11-06 10:30:00,87.29,87.42,87.2,87.41,26300.0,67.9298,68.031,67.8598,68.0232,26300.0
2013-11-06 10:40:00,87.4,87.46,87.39,87.41,10000.0,68.0154,68.0621,68.0076,68.0232,10000.0
2013-11-06 10:50:00,87.41,87.45,87.3,87.45,15100.0,68.0232,68.0543,67.9376,68.0543,15100.0
2013-11-06 11:00:00,87.42,87.43,87.31,87.4,13900.0,68.031,68.0387,67.9454,68.0154,13900.0
2013-11-06 11:10:00,87.37,87.5,87.37,87.43,11500.0,67.992,68.0932,67.992,68.0387,11500.0
2013-11-06 11:20:00,87.46,87.53,87.46,87.52,20000.0,68.0621,68.1166,68.0621,68.1088,20000.0
2013-11-06 11:30:00,87.51,87.52,87.48,87.51,26200.0,68.101,68.1088,68.0777,68.101,26200.0
2013-11-06 11:40:00,87.5,87.57,87.47,87.57,14000.0,68.0932,68.1477,68.0699,68.1477,14000.0
2013-11-06 11:50:00,87.57,87.57,87.49,87.5,10600.0,68.1477,68.1477,68.0854,68.0932,10600.0
2013-11-06 12:00:00,87.49,87.62,87.49,87.56,11200.0,68.0854,68.1866,68.0854,68.1399,11200.0
2013-11-06 12:10:00,87.56,87.59,87.51,87.54,15300.0,68.1399,68.1633,68.101,68.1243,15300.0
2013-11-06 12:20:00,87.54,87.59,87.5,87.53,9400.0,68.1243,68.1633,68.0932,68.1166,9400.0
2013-11-06 12:30:00,87.53,87.62,87.53,87.54,14400.0,68.1166,68.1866,68.1166,68.1243,14400.0
2013-11-06 12:40:00,87.55,87.61,87.52,87.61,25100.0,68.1321,68.1788,68.1088,68.1788,25100.0
2013-11-06 12:50:00,87.62,87.63,87.47,87.49,36000.0,68.1866,68.1944,68.0699,68.0854,36000.0
2013-11-06 13:00:00,87.48,87.57,87.48,87.56,27400.0,68.0777,68.1477,68.0777,68.1399,27400.0
2013-11-06 13:10:00,87.55,87.57,87.49,87.51,19900.0,68.1321,68.1477,68.0854,68.101,19900.0
2013-11-06 13:20:00,87.5,87.52,87.44,87.48,25500.0,68.0932,68.1088,68.0465,68.0777,25500.0
2013-11-06 13:30:00,87.48,87.51,87.38,87.38,22800.0,68.0777,68.101,67.9998,67.9998,22800.0
2013-11-06 13:40:00,87.39,87.47,87.3,87.36,51600.0,68.0076,68.0699,67.9376,67.9843,51600.0
2013-11-06 13:50:00,87.38,87.5,87.38,87.49,22700.0,67.9998,68.0932,67.9998,68.0854,22700.0
2013-11-06 14:00:00,87.49,87.53,87.44,87.46,32500.0,68.0854,68.1166,68.0465,68.0621,32500.0
2013-11-06 14:10:00,87.46,87.49,87.43,87.43,15700.0,68.0621,68.0854,68.0387,68.0387,15700.0
2013-11-06 14:20:00,87.44,87.47,87.41,87.47,17500.0,68.0465,68.0699,68.0232,68.0699,17500.0
2013-11-06 14:30:00,87.47,87.51,87.45,87.5,31100.0,68.0699,68.101,68.0543,68.0932,31100.0
2013-11-06 14:40:00,87.49,87.51,87.44,87.5,23100.0,68.0854,68.101,68.0465,68.0932,23100.0
2013-11-06 14:50:00,87.5,87.53,87.49,87.52,16400.0,68.0932,68.1166,68.0854,68.1088,16400.0
2013-11-06 15:00:00,87.53,87.58,87.5,87.55,8700.0,68.1166,68.1555,68.0932,68.1321,8700.0
2013-11-06 15:10:00,87.54,87.54,87.5,87.54,25900.0,68.1243,68.1243,68.0932,68.1243,25900.0
2013-11-06 15:20:00,87.54,87.63,87.53,87.59,27300.0,68.1243,68.1944,68.1166,68.1633,27300.0
2013-11-06 15:30:00,87.59,87.66,87.55,87.65,73000.0,68.1633,68.2177,68.1321,68.2099,73000.0
2013-11-06 15:40:00,87.65,87.66,87.58,87.64,27000.0,68.2099,68.2177,68.1555,68.2022,27000.0
2013-11-06 15:50:00,87.64,87.71,87.61,87.66,99500.0,68.2022,68.2566,68.1788,68.2177,99500.0
2013-11-07 09:30:00,87.71,87.99,87.71,87.8,83800.0,68.2566,68.4745,68.2566,68.3267,83800.0
2013-11-07 09:40:00,87.85,87.95,87.74,87.74,24700.0,68.3656,68.4434,68.28,68.28,24700.0
2013-11-07 09:50:00,87.76,87.76,87.57,87.7,22300.0,68.2956,68.2956,68.1477,68.2489,22300.0
2013-11-07 10:00:00,87.7,87.78,87.57,87.57,17800.0,68.2489,68.3111,68.1477,68.1477,17800.0
2013-11-07 10:10:00,87.57,87.64,87.35,87.42,28200.0,68.1477,68.2022,67.9765,68.031,28200.0
2013-11-07 10:20:00,87.33,87.57,87.31,87.47,13500.0,67.9609,68.1477,67.9454,68.0699,13500.0
2013-11-07 10:30:00,87.45,87.45,87.1,87.18,30900.0,68.0543,68.0543,67.7819,67.8442,30900.0
2013-11-07 10:40:00,87.16,87.31,87.13,87.19,22200.0,67.8286,67.9454,67.8053,67.852,22200.0
2013-11-07 10:50:00,87.2,87.21,87.05,87.06,32500.0,67.8598,67.8675,67.743,67.7508,32500.0
2013-11-07 11:00:00,87.07,87.21,87.0,87.07,28500.0,67.7586,67.8675,67.7041,67.7586,28500.0
2013-11-07 11:10:00,87.05,87.16,87.0,87.01,18500.0,67.743,67.8286,67.7041,67.7119,18500.0
2013-11-07 11:20:00,87.01,87.16,87.01,87.09,23400.0,67.7119,67.8286,67.7119,67.7742,23400.0
2013-11-07 11:30:00,87.1,87.21,87.04,87.16,9400.0,67.7819,67.8675,67.7352,67.8286,9400.0
2013-11-07 11:40:00,87.16,87.22,87.12,87.18,8400.0,67.8286,67.8753,67.7975,67.8442,8400.0
2013-11-07 11:50:00,87.19,87.23,87.18,87.18,16800.0,67.852,67.8831,67.8442,67.8442,16800.0
2013-11-07 12:00:00,87.2,87.25,87.2,87.21,30700.0,67.8598,67.8987,67.8598,67.8675,30700.0
2013-11-07 12:10:00,87.22,87.24,87.19,87.2,18400.0,67.8753,67.8909,67.852,67.8598,18400.0
2013-11-07 12:20:00,87.2,87.34,87.2,87.28,11500.0,67.8598,67.9687,67.8598,67.922,11500.0
2013-11-07 12:30:00,87.29,87.34,87.18,87.24,20100.0,67.9298,67.9687,67.8442,67.8909,20100.0
2013-11-07 12:40:00,87.24,87.29,87.21,87.21,21700.0,67.8909,67.9298,67.8675,67.8675,21700.0
2013-11-07 12:50:00,87.2,87.24,87.18,87.19,26300.0,67.8598,67.8909,67.8442,67.852,26300.0
2013-11-07 13:00:00,87.19,87.2,87.14,87.18,13300.0,67.852,67.8598,67.8131,67.8442,13300.0
2013-11-07 13:10:00,87.18,87.2,87.16,87.18,3600.0,67.8442,67.8598,67.8286,67.8442,3600.0
2013-11-07 13:20:00,87.19,87.21,87.08,87.11,40700.0,67.852,67.8675,67.7664,67.7897,40700.0
2013-11-07 13:30:00,87.11,87.17,87.09,87.13,20700.0,67.7897,67.8364,67.7742,67.8053,20700.0
2013-11-07 13:40:00,87.13,87.16,87.08,87.1,46900.0,67.8053,67.8286,67.7664,67.7819,46900.0
2013-11-07 13:50:00,87.11,87.17,87.09,87.16,43700.0,67.7897,67.8364,67.7742,67.8286,43700.0
2013-11-07 14:00:00,87.16,87.17,87.04,87.13,52900.0,67.8286,67.8364,67.7352,67.8053,52900.0
2013-11-07 14:10:00,87.14,87.22,87.08,87.13,24700.0,67.8131,67.8753,67.7664,67.8053,24700.0
2013-11-07 14:20:00,87.14,87.19,87.12,87.17,30900.0,67.8131,67.852,67.7975,67.8364,30900.0
2013-11-07 14:30:00,87.17,87.18,87.02,87.12,32300.0,67.8364,67.8442,67.7197,67.7975,32300.0
2013-11-07 14:40:00,87.13,87.25,87.12,87.2,23800.0,67.8053,67.8987,67.7975,67.8598,23800.0
2013-11-07 14:50:00,87.19,87.23,87.12,87.12,49400.0,67.852,67.8831,67.7975,67.7975,49400.0
2013-11-07 15:00:00,87.11,87.15,86.99,86.99,19400.0,67.7897,67.8208,67.6963,67.6963,19400.0
2013-11-07 15:10:00,86.99,87.04,86.89,86.97,36600.0,67.6963,67.7352,67.6185,67.6808,36600.0
2013-11-07 15:20:00,86.97,87.02,86.91,86.91,33600.0,67.6808,67.7197,67.6341,67.6341,33600.0
2013-11-07 15:30:00,86.91,87.02,86.86,87.0,63800.0,67.6341,67.7197,67.5952,67.7041,63800.0
2013-11-07 15:40:00,87.0,87.01,86.87,86.93,82900.0,67.7041,67.7119,67.6029,67.6496,82900.0
2013-11-07 15:50:00,86.92,86.98,86.74,86.81,133400.0,67.6419,67.6885,67.5018,67.5563,133400.0
2013-11-08 09:30:00,86.76,87.04,86.59,86.91,56800.0,67.5173,67.7352,67.385,67.6341,56800.0
2013-11-08 09:40:00,86.94,87.13,86.74,87.05,32300.0,67.6574,67.8053,67.5018,67.743,32300.0
2013-11-08 09:50:00,87.08,87.08,86.84,86.92,34300.0,67.7664,67.7664,67.5796,67.6419,34300.0
2013-11-08 10:00:00,86.92,87.06,86.9,87.05,26700.0,67.6419,67.7508,67.6263,67.743,26700.0
2013-11-08 10:10:00,87.04,87.27,86.98,87.2,47600.0,67.7352,67.9142,67.6885,67.8598,47600.0
2013-11-08 10:20:00,87.21,87.38,87.15,87.28,26400.0,67.8675,67.9998,67.8208,67.922,26400.0
2013-11-08 10:30:00,87.31,87.44,87.31,87.32,22400.0,67.9454,68.0465,67.9454,67.9531,22400.0
2013-11-08 10:40:00,87.33,87.38,87.12,87.15,47600.0,67.9609,67.9998,67.7975,67.8208,47600.0
2013-11-08 10:50:00,87.15,87.26,87.12,87.2,20900.0,67.8208,67.9064,67.7975,67.8598,20900.0
2013-11-08 11:00:00,87.2,87.21,87.12,87.15,38400.0,67.8598,67.8675,67.7975,67.8208,38400.0
2013-11-08 11:10:00,87.16,87.46,87.16,87.4,15300.0,67.8286,68.0621,67.8286,68.0154,15300.0
2013-11-08 11:20:00,87.39,87.4,87.16,87.2,17600.0,68.0076,68.0154,67.8286,67.8598,17600.0
2013-11-08 11:30:00,87.19,87.26,87.14,87.24,28000.0,67.852,67.9064,67.8131,67.8909,28000.0
2013-11-08 11:40:00,87.24,87.24,87.18,87.18,7700.0,67.8909,67.8909,67.8442,67.8442,7700.0
2013-11-08 11:50:00,87.18,87.27,87.15,87.15,26100.0,67.8442,67.9142,67.8208,67.8208,26100.0
2013-11-08 12:00:00,87.15,87.23,87.14,87.17,27100.0,67.8208,67.8831,67.8131,67.8364,27100.0
2013-11-08 12:10:00,87.17,87.22,87.17,87.18,19500.0,67.8364,67.8753,67.8364,67.8442,19500.0
2013-11-08 12:20:00,87.17,87.21,87.13,87.19,22200.0,67.8364,67.8675,67.8053,67.852,22200.0
2013-11-08 12:30:00,87.2,87.22,87.17,87.18,13500.0,67.8598,67.8753,67.8364,67.8442,13500.0
2013-11-08 12:40:00,87.18,87.21,87.16,87.16,16100.0,67.8442,67.8675,67.8286,67.8286,16100.0
2013-11-08 12:50:00,87.17,87.17,87.09,87.16,13700.0,67.8364,67.8364,67.7742,67.8286,13700.0
2013-11-08 13:00:00,87.17,87.17,87.09,87.13,11500.0,67.8364,67.8364,67.7742,67.8053,11500.0
2013-11-08 13:10:00,87.13,87.2,87.12,87.19,12300.0,67.8053,67.8598,67.7975,67.852,12300.0
2013-11-08 13:20:00,87.2,87.21,87.17,87.17,55500.0,67.8598,67.8675,67.8364,67.8364,55500.0
2013-11-08 13:30:00,87.17,87.21,87.15,87.2,4400.0,67.8364,67.8675,67.8208,67.8598,4400.0
2013-11-08 13:40:00,87.2,87.23,87.18,87.18,48300.0,67.8598,67.8831,67.8442,67.8442,48300.0
2013-11-08 13:50:00,87.17,87.21,87.1,87.2,20300.0,67.8364,67.8675,67.7819,67.8598,20300.0
2013-11-08 14:00:00,87.2,87.21,87.16,87.2,21900.0,67.8598,67.8675,67.8286,67.8598,21900.0
2013-11-08 14:10:00,87.2,87.22,87.14,87.18,25200.0,67.8598,67.8753,67.8131,67.8442,25200.0
2013-11-08 14:20:00,87.19,87.21,87.15,87.18,30200.0,67.852,67.8675,67.8208,67.8442,30200.0
2013-11-08 14:30:00,87.19,87.21,87.15,87.19,17100.0,67.852,67.8675,67.8208,67.852,17100.0
2013-11-08 14:40:00,87.19,87.26,87.18,87.24,21100.0,67.852,67.9064,67.8442,67.8909,21100.0
2013-11-08 14:50:00,87.25,87.26,87.23,87.24,12000.0,67.8987,67.9064,67.8831,67.8909,12000.0
2013-11-08 15:00:00,87.24,87.25,87.16,87.22,14400.0,67.8909,67.8987,67.8286,67.8753,14400.0
2013-11-08 15:10:00,87.22,87.25,87.2,87.23,14600.0,67.8753,67.8987,67.8598,67.8831,14600.0
2013-11-08 15:20:00,87.24,87.25,87.2,87.2,46300.0,67.8909,67.8987,67.8598,67.8598,46300.0
2013-11-08 15:30:00,87.2,87.23,87.17,87.19,47700.0,67.8598,67.8831,67.8364,67.852,47700.0
2013-11-08 15:40:00,87.19,87.24,87.18,87.19,115500.0,67.852,67.8909,67.8442,67.852,115500.0
2013-11-08 15:50:00,87.19,87.24,87.18,87.19,217200.0,67.852,67.8909,67.8442,67.852,217200.0
2013-11-11 09:30:00,87.22,87.31,87.07,87.17,49600.0,67.8753,67.9454,67.7586,67.8364,49600.0
2013-11-11 09:40:00,87.13,87.15,87.04,87.12,21500.0,67.8053,67.8208,67.7352,67.7975,21500.0
2013-11-11 09:50:00,87.11,87.19,87.09,87.11,23000.0,67.7897,67.852,67.7742,67.7897,23000.0
2013-11-11 10:00:00,87.12,87.18,87.1,87.14,30700.0,67.7975,67.8442,67.7819,67.8131,30700.0
2013-11-11 10:10:00,87.15,87.16,87.09,87.13,26100.0,67.8208,67.8286,67.7742,67.8053,26100.0
2013-11-11 10:20:00,87.15,87.16,87.09,87.12,24400.0,67.8208,67.8286,67.7742,67.7975,24400.0
2013-11-11 10:30:00,87.09,87.16,87.09,87.16,14000.0,67.7742,67.8286,67.7742,67.8286,14000.0
2013-11-11 10:40:00,87.15,87.16,87.12,87.13,26500.0,67.8208,67.8286,67.7975,67.8053,26500.0
2013-11-11 10:50:00,87.13,87.18,87.12,87.15,28200.0,67.8053,67.8442,67.7975,67.8208,28200.0
2013-11-11 11:00:00,87.15,87.15,87.05,87.12,9400.0,67.8208,67.8208,67.743,67.7975,9400.0
2013-11-11 11:10:00,87.16,87.19,87.1,87.13,52900.0,67.8286,67.852,67.7819,67.8053,52900.0
2013-11-11 11:20:00,87.12,87.18,87.1,87.15,20900.0,67.7975,67.8442,67.7819,67.8208,20900.0
2013-11-11 11:30:00,87.14,87.15,87.11,87.14,9100.0,67.8131,67.8208,67.7897,67.8131,9100.0
2013-11-11 11:40:00,87.15,87.18,87.14,87.16,30600.0,67.8208,67.8442,67.8131,67.8286,30600.0
2013-11-11 11:50:00,87.17,87.2,87.16,87.2,30100.0,67.8364,67.8598,67.8286,67.8598,30100.0
2013-11-11 12:00:00,87.19,87.2,87.16,87.2,16000.0,67.852,67.8598,67.8286,67.8598,16000.0
2013-11-11 12:10:00,87.19,87.2,87.17,87.2,18400.0,67.852,67.8598,67.8364,67.8598,18400.0
2013-11-11 12:20:00,87.2,87.22,87.18,87.2,26700.0,67.8598,67.8753,67.8442,67.8598,26700.0
2013-11-11 12:30:00,87.2,87.22,87.16,87.2,13900.0,67.8598,67.8753,67.8286,67.8598,13900.0
2013-11-11 12:40:00,87.2,87.23,87.2,87.2,35300.0,67.8598,67.8831,67.8598,67.8598,35300.0
2013-11-11 12:50:00,87.2,87.23,87.18,87.2,26600.0,67.8598,67.8831,67.8442,67.8598,26600.0
2013-11-11 13:00:00,87.19,87.21,87.14,87.2,13800.0,67.852,67.8675,67.8131,67.8598,13800.0
2013-11-11 13:10:00,87.2,87.21,87.17,87.18,29300.0,67.8598,67.8675,67.8364,67.8442,29300.0
2013-11-11 13:20:00,87.19,87.2,87.15,87.2,15200.0,67.852,67.8598,67.8208,67.8598,15200.0
2013-11-11 13:30:00,87.2,87.2,87.17,87.17,12200.0,67.8598,67.8598,67.8364,67.8364,12200.0
2013-11-11 13:40:00,87.17,87.2,87.17,87.18,19500.0,67.8364,67.8598,67.8364,67.8442,19500.0
2013-11-11 13:50:00,87.18,87.19,87.16,87.19,12800.0,67.8442,67.852,67.8286,67.852,12800.0
2013-11-11 14:00:00,87.19,87.19,87.15,87.19,12700.0,67.852,67.852,67.8208,67.852,12700.0
2013-11-11 14:10:00,87.19,87.19,87.15,87.17,22000.0,67.852,67.852,67.8208,67.8364,22000.0
2013-11-11 14:20:00,87.18,87.18,87.16,87.16,10000.0,67.8442,67.8442,67.8286,67.8286,10000.0
2013-11-11 14:30:00,87.17,87.19,87.16,87.18,25200.0,67.8364,67.852,67.8286,67.8442,25200.0
2013-11-11 14:40:00,87.19,87.19,87.17,87.19,20000.0,67.852,67.852,67.8364,67.852,20000.0
2013-11-11 14:50:00,87.18,87.2,87.16,87.18,17700.0,67.8442,67.8598,67.8286,67.8442,17700.0
2013-11-11 15:00:00,87.19,87.2,87.18,87.19,17600.0,67.852,67.8598,67.8442,67.852,17600.0
2013-11-11 15:10:00,87.2,87.2,87.16,87.18,27100.0,67.8598,67.8598,67.8286,67.8442,27100.0
2013-11-11 15:20:00,87.18,87.2,87.16,87.19,16500.0,67.8442,67.8598,67.8286,67.852,16500.0
2013-11-11 15:30:00,87.2,87.21,87.18,87.2,30700.0,67.8598,67.8675,67.8442,67.8598,30700.0
2013-11-11 15:40:00,87.2,87.2,87.13,87.15,30600.0,67.8598,67.8598,67.8053,67.8208,30600.0
2013-11-11 15:50:00,87.15,87.18,87.13,87.16,61900.0,67.8208,67.8442,67.8053,67.8286,61900.0
2013-11-12 09:30:00,86.76,87.16,86.76,87.12,50400.0,67.5173,67.8286,67.5173,67.7975,50400.0
2013-11-12 09:40:00,87.12,87.14,86.99,87.04,7700.0,67.7975,67.8131,67.6963,67.7352,7700.0
2013-11-12 09:50:00,87.03,87.12,87.01,87.11,32000.0,67.7275,67.7975,67.7119,67.7897,32000.0
2013-11-12 10:00:00,87.13,87.13,86.99,87.06,26200.0,67.8053,67.8053,67.6963,67.7508,26200.0
2013-11-12 10:10:00,87.04,87.17,86.98,87.13,18400.0,67.7352,67.8364,67.6885,67.8053,18400.0
2013-11-12 10:20:00,87.15,87.16,87.05,87.08,10300.0,67.8208,67.8286,67.743,67.7664,10300.0
2013-11-12 10:30:00,87.09,87.24,87.07,87.22,21800.0,67.7742,67.8909,67.7586,67.8753,21800.0
2013-11-12 10:40:00,87.22,87.25,87.19,87.23,36900.0,67.8753,67.8987,67.852,67.8831,36900.0
2013-11-12 10:50:00,87.23,87.24,87.1,87.14,14800.0,67.8831,67.8909,67.7819,67.8131,14800.0
2013-11-12 11:00:00,87.16,87.2,87.13,87.14,9700.0,67.8286,67.8598,67.8053,67.8131,9700.0
2013-11-12 11:10:00,87.13,87.24,87.13,87.2,8100.0,67.8053,67.8909,67.8053,67.8598,8100.0
2013-11-12 11:20:00,87.2,87.22,87.16,87.2,20500.0,67.8598,67.8753,67.8286,67.8598,20500.0
2013-11-12 11:30:00,87.2,87.2,87.08,87.09,17200.0,67.8598,67.8598,67.7664,67.7742,17200.0
2013-11-12 11:40:00,87.09,87.15,87.09,87.13,21800.0,67.7742,67.8208,67.7742,67.8053,21800.0
2013-11-12 11:50:00,87.12,87.13,86.92,86.92,9600.0,67.7975,67.8053,67.6419,67.6419,9600.0
2013-11-12 12:00:00,86.91,86.99,86.85,86.86,8500.0,67.6341,67.6963,67.5874,67.5952,8500.0
2013-11-12 12:10:00,86.86,86.86,86.8,86.8,17800.0,67.5952,67.5952,67.5485,67.5485,17800.0
2013-11-12 12:20:00,86.83,86.83,86.7,86.81,19500.0,67.5718,67.5718,67.4707,67.5563,19500.0
2013-11-12 12:30:00,86.81,86.81,86.73,86.76,34900.0,67.5563,67.5563,67.494,67.5173,34900.0
2013-11-12 12:40:00,86.76,86.82,86.73,86.82,14100.0,67.5173,67.564,67.494,67.564,14100.0
2013-11-12 12:50:00,86.81,86.85,86.81,86.83,16500.0,67.5563,67.5874,67.5563,67.5718,16500.0
2013-11-12 13:00:00,86.82,86.85,86.8,86.84,11800.0,67.564,67.5874,67.5485,67.5796,11800.0
2013-11-12 13:10:00,86.83,86.83,86.78,86.8,9100.0,67.5718,67.5718,67.5329,67.5485,9100.0
2013-11-12 13:20:00,86.8,86.83,86.79,86.8,17900.0,67.5485,67.5718,67.5407,67.5485,17900.0
2013-11-12 13:30:00,86.81,86.82,86.71,86.74,32500.0,67.5563,67.564,67.4784,67.5018,32500.0
2013-11-12 13:40:00,86.74,86.75,86.71,86.73,12900.0,67.5018,67.5096,67.4784,67.494,12900.0
2013-11-12 13:50:00,86.73,86.73,86.68,86.7,13800.0,67.494,67.494,67.4551,67.4707,13800.0
2013-11-12 14:00:00,86.71,86.75,86.7,86.74,14300.0,67.4784,67.5096,67.4707,67.5018,14300.0
2013-11-12 14:10:00,86.74,86.77,86.72,86.74,17700.0,67.5018,67.5251,67.4862,67.5018,17700.0
2013-11-12 14:20:00,86.74,86.78,86.69,86.7,16500.0,67.5018,67.5329,67.4629,67.4707,16500.0
2013-11-12 14:30:00,86.7,86.76,86.7,86.73,18900.0,67.4707,67.5173,67.4707,67.494,18900.0
2013-11-12 14:40:00,86.73,86.79,86.73,86.79,15800.0,67.494,67.5407,67.494,67.5407,15800.0
2013-11-12 14:50:00,86.8,86.87,86.74,86.85,18900.0,67.5485,67.6029,67.5018,67.5874,18900.0
2013-11-12 15:00:00,86.86,86.94,86.85,86.88,21500.0,67.5952,67.6574,67.5874,67.6107,21500.0
2013-11-12 15:10:00,86.89,86.9,86.86,86.88,12600.0,67.6185,67.6263,67.5952,67.6107,12600.0
2013-11-12 15:20:00,86.88,86.9,86.82,86.84,40500.0,67.6107,67.6263,67.564,67.5796,40500.0
2013-11-12 15:30:00,86.83,86.84,86.72,86.73,33900.0,67.5718,67.5796,67.4862,67.494,33900.0
2013-11-12 15:40:00,86.72,86.78,86.68,86.7,49400.0,67.4862,67.5329,67.4551,67.4707,49400.0
2013-11-12 15:50:00,86.7,86.77,86.64,86.72,136300.0,67.4707,67.5251,67.424,67.4862,136300.0
2013-11-13 09:30:00,86.51,86.8,86.36,86.67,37000.0,67.3228,67.5485,67.2061,67.4473,37000.0
2013-11-13 09:40:00,86.68,86.85,86.63,86.67,29000.0,67.4551,67.5874,67.4162,67.4473,29000.0
2013-11-13 09:50:00,86.64,86.77,86.62,86.77,389500.0,67.424,67.5251,67.4084,67.5251,389500.0
2013-11-13 10:00:00,86.77,86.8,86.62,86.7,84700.0,67.5251,67.5485,67.4084,67.4707,84700.0
2013-11-13 10:10:00,86.61,86.7,86.6,86.64,25100.0,67.4006,67.4707,67.3928,67.424,25100.0
2013-11-13 10:20:00,86.64,86.7,86.61,86.68,15600.0,67.424,67.4707,67.4006,67.4551,15600.0
2013-11-13 10:30:00,86.68,86.87,86.68,86.83,41900.0,67.4551,67.6029,67.4551,67.5718,41900.0
2013-11-13 10:40:00,86.83,86.86,86.76,86.8,61700.0,67.5718,67.5952,67.5173,67.5485,61700.0
2013-11-13 10:50:00,86.8,86.84,86.75,86.81,45000.0,67.5485,67.5796,67.5096,67.5563,45000.0
2013-11-13 11:00:00,86.82,86.84,86.74,86.83,14700.0,67.564,67.5796,67.5018,67.5718,14700.0
2013-11-13 11:10:00,86.82,86.83,86.76,86.79,8900.0,67.564,67.5718,67.5173,67.5407,8900.0
2013-11-13 11:20:00,86.8,86.86,86.79,86.82,14100.0,67.5485,67.5952,67.5407,67.564,14100.0
2013-11-13 11:30:00,86.82,86.87,86.75,86.81,29200.0,67.564,67.6029,67.5096,67.5563,29200.0
2013-11-13 11:40:00,86.82,86.82,86.74,86.74,11900.0,67.564,67.564,67.5018,67.5018,11900.0
2013-11-13 11:50:00,86.76,86.8,86.76,86.8,10400.0,67.5173,67.5485,67.5173,67.5485,10400.0
2013-11-13 12:00:00,86.8,86.85,86.77,86.81,13300.0,67.5485,67.5874,67.5251,67.5563,13300.0
2013-11-13 12:10:00,86.81,86.84,86.8,86.83,12200.0,67.5563,67.5796,67.5485,67.5718,12200.0
2013-11-13 12:20:00,86.83,86.89,86.8,86.81,30300.0,67.5718,67.6185,67.5485,67.5563,30300.0
2013-11-13 12:30:00,86.82,86.84,86.79,86.83,21000.0,67.564,67.5796,67.5407,67.5718,21000.0
2013-11-13 12:40:00,86.84,86.88,86.81,86.88,42900.0,67.5796,67.6107,67.5563,67.6107,42900.0
2013-11-13 12:50:00,86.87,86.89,86.82,86.82,24700.0,67.6029,67.6185,67.564,67.564,24700.0
2013-11-13 13:00:00,86.84,86.86,86.78,86.84,13200.0,67.5796,67.5952,67.5329,67.5796,13200.0
2013-11-13 13:10:00,86.84,86.87,86.8,86.86,13400.0,67.5796,67.6029,67.5485,67.5952,13400.0
2013-11-13 13:20:00,86.87,86.93,86.87,86.93,22500.0,67.6029,67.6496,67.6029,67.6496,22500.0
2013-11-13 13:30:00,86.91,86.95,86.88,86.89,17800.0,67.6341,67.6652,67.6107,67.6185,17800.0
2013-11-13 13:40:00,86.9,87.0,86.88,86.97,19400.0,67.6263,67.7041,67.6107,67.6808,19400.0
2013-11-13 13:50:00,86.96,87.01,86.96,87.0,16100.0,67.673,67.7119,67.673,67.7041,16100.0
2013-11-13 14:00:00,87.0,87.05,86.97,86.99,25400.0,67.7041,67.743,67.6808,67.6963,25400.0
2013-11-13 14:10:00,87.0,87.04,86.97,87.0,16400.0,67.7041,67.7352,67.6808,67.7041,16400.0
2013-11-13 14:20:00,87.0,87.08,87.0,87.04,15900.0,67.7041,67.7664,67.7041,67.7352,15900.0
2013-11-13 14:30:00,87.04,87.04,86.95,86.95,17200.0,67.7352,67.7352,67.6652,67.6652,17200.0
2013-11-13 14:40:00,86.94,86.98,86.91,86.91,16200.0,67.6574,67.6885,67.6341,67.6341,16200.0
2013-11-13 14:50:00,86.9,86.91,86.84,86.89,17300.0,67.6263,67.6341,67.5796,67.6185,17300.0
2013-11-13 15:00:00,86.9,86.96,86.9,86.96,12000.0,67.6263,67.673,67.6263,67.673,12000.0
2013-11-13 15:10:00,86.95,86.97,86.95,86.97,29900.0,67.6652,67.6808,67.6652,67.6808,29900.0
2013-11-13 15:20:00,86.97,87.04,86.97,87.04,31800.0,67.6808,67.7352,67.6808,67.7352,31800.0
2013-11-13 15:30:00,87.04,87.09,86.98,87.08,45600.0,67.7352,67.7742,67.6885,67.7664,45600.0
2013-11-13 15:40:00,87.08,87.15,87.07,87.12,149300.0,67.7664,67.8208,67.7586,67.7975,149300.0
2013-11-13 15:50:00,87.13,87.15,87.07,87.07,246900.0,67.8053,67.8208,67.7586,67.7586,246900.0
2013-11-14 09:30:00,87.5,87.5,87.21,87.4,97500.0,68.0932,68.0932,67.8675,68.0154,97500.0
2013-11-14 09:40:00,87.42,87.46,87.27,87.39,100700.0,68.031,68.0621,67.9142,68.0076,100700.0
2013-11-14 09:50:00,87.39,87.41,87.24,87.37,32500.0,68.0076,68.0232,67.8909,67.992,32500.0
2013-11-14 10:00:00,87.38,87.45,87.28,87.32,140000.0,67.9998,68.0543,67.922,67.9531,140000.0
2013-11-14 10:10:00,87.31,87.45,87.26,87.37,106200.0,67.9454,68.0543,67.9064,67.992,106200.0
2013-11-14 10:20:00,87.38,87.39,87.29,87.34,60500.0,67.9998,68.0076,67.9298,67.9687,60500.0
2013-11-14 10:30:00,87.36,87.4,87.29,87.39,64600.0,67.9843,68.0154,67.9298,68.0076,64600.0
2013-11-14 10:40:00,87.39,87.43,87.32,87.37,77600.0,68.0076,68.0387,67.9531,67.992,77600.0
2013-11-14 10:50:00,87.37,87.49,87.36,87.44,115500.0,67.992,68.0854,67.9843,68.0465,115500.0
2013-11-14 11:00:00,87.43,87.52,87.4,87.52,76200.0,68.0387,68.1088,68.0154,68.1088,76200.0
2013-11-14 11:10:00,87.51,87.61,87.5,87.6,135500.0,68.101,68.1788,68.0932,68.171,135500.0
2013-11-14 11:20:00,87.6,87.67,87.57,87.59,57200.0,68.171,68.2255,68.1477,68.1633,57200.0
2013-11-14 11:30:00,87.6,87.6,87.49,87.54,17000.0,68.171,68.171,68.0854,68.1243,17000.0
2013-11-14 11:40:00,87.55,87.65,87.5,87.63,24200.0,68.1321,68.2099,68.0932,68.1944,24200.0
2013-11-14 11:50:00,87.65,87.69,87.61,87.61,23600.0,68.2099,68.2411,68.1788,68.1788,23600.0
2013-11-14 12:00:00,87.61,87.65,87.57,87.57,27600.0,68.1788,68.2099,68.1477,68.1477,27600.0
2013-11-14 12:10:00,87.6,87.66,87.6,87.62,10300.0,68.171,68.2177,68.171,68.1866,10300.0
2013-11-14 12:20:00,87.64,87.66,87.59,87.61,37400.0,68.2022,68.2177,68.1633,68.1788,37400.0
2013-11-14 12:30:00,87.63,87.69,87.6,87.69,47800.0,68.1944,68.2411,68.171,68.2411,47800.0
2013-11-14 12:40:00,87.67,87.7,87.62,87.65,64600.0,68.2255,68.2489,68.1866,68.2099,64600.0
2013-11-14 12:50:00,87.66,87.68,87.61,87.64,33000.0,68.2177,68.2333,68.1788,68.2022,33000.0
2013-11-14 13:00:00,87.64,87.72,87.64,87.67,27600.0,68.2022,68.2644,68.2022,68.2255,27600.0
2013-11-14 13:10:00,87.67,87.74,87.65,87.74,34900.0,68.2255,68.28,68.2099,68.28,34900.0
2013-11-14 13:20:00,87.74,87.79,87.7,87.79,30000.0,68.28,68.3189,68.2489,68.3189,30000.0
2013-11-14 13:30:00,87.78,87.8,87.75,87.76,15600.0,68.3111,68.3267,68.2878,68.2956,15600.0
2013-11-14 13:40:00,87.76,87.79,87.75,87.78,18400.0,68.2956,68.3189,68.2878,68.3111,18400.0
2013-11-14 13:50:00,87.77,87.85,87.77,87.84,50300.0,68.3033,68.3656,68.3033,68.3578,50300.0
2013-11-14 14:00:00,87.85,87.85,87.78,87.81,15300.0,68.3656,68.3656,68.3111,68.3345,15300.0
2013-11-14 14:10:00,87.81,87.83,87.78,87.8,16700.0,68.3345,68.35,68.3111,68.3267,16700.0
2013-11-14 14:20:00,87.8,87.81,87.71,87.74,65700.0,68.3267,68.3345,68.2566,68.28,65700.0
2013-11-14 14:30:00,87.75,87.8,87.72,87.76,72800.0,68.2878,68.3267,68.2644,68.2956,72800.0
2013-11-14 14:40:00,87.76,87.82,87.74,87.81,30100.0,68.2956,68.3422,68.28,68.3345,30100.0
2013-11-14 14:50:00,87.8,87.81,87.74,87.79,23900.0,68.3267,68.3345,68.28,68.3189,23900.0
2013-11-14 15:00:00,87.78,87.82,87.77,87.8,25200.0,68.3111,68.3422,68.3033,68.3267,25200.0
2013-11-14 15:10:00,87.8,87.81,87.75,87.79,50700.0,68.3267,68.3345,68.2878,68.3189,50700.0
2013-11-14 15:20:00,87.79,87.82,87.75,87.8,23300.0,68.3189,68.3422,68.2878,68.3267,23300.0
2013-11-14 15:30:00,87.81,87.82,87.76,87.8,51800.0,68.3345,68.3422,68.2956,68.3267,51800.0
2013-11-14 15:40:00,87.81,87.92,87.79,87.87,81400.0,68.3345,68.4201,68.3189,68.3812,81400.0
2013-11-14 15:50:00,87.87,87.94,87.83,87.93,114400.0,68.3812,68.4356,68.35,68.4278,114400.0
2013-11-15 09:30:00,87.82,87.89,87.49,87.51,153600.0,68.3422,68.3967,68.0854,68.101,153600.0
2013-11-15 09:40:00,87.47,87.49,87.29,87.3,33600.0,68.0699,68.0854,67.9298,67.9376,33600.0
2013-11-15 09:50:00,87.33,87.44,87.31,87.44,36600.0,67.9609,68.0465,67.9454,68.0465,36600.0
2013-11-15 10:00:00,87.41,87.45,87.29,87.45,18800.0,68.0232,68.0543,67.9298,68.0543,18800.0
2013-11-15 10:10:00,87.4,87.49,87.36,87.42,10800.0,68.0154,68.0854,67.9843,68.031,10800.0
2013-11-15 10:20:00,87.45,87.7,87.43,87.56,26500.0,68.0543,68.2489,68.0387,68.1399,26500.0
2013-11-15 10:30:00,87.57,87.66,87.56,87.57,13500.0,68.1477,68.2177,68.1399,68.1477,13500.0
2013-11-15 10:40:00,87.58,87.71,87.58,87.71,15000.0,68.1555,68.2566,68.1555,68.2566,15000.0
2013-11-15 10:50:00,87.7,87.89,87.66,87.86,23800.0,68.2489,68.3967,68.2177,68.3734,23800.0
2013-11-15 11:00:00,87.87,87.98,87.86,87.96,27900.0,68.3812,68.4668,68.3734,68.4512,27900.0
2013-11-15 11:10:00,87.96,88.07,87.96,87.99,51600.0,68.4512,68.5368,68.4512,68.4745,51600.0
2013-11-15 11:20:00,87.99,88.03,87.91,87.99,16400.0,68.4745,68.5057,68.4123,68.4745,16400.0
2013-11-15 11:30:00,87.99,88.06,87.99,88.02,16900.0,68.4745,68.529,68.4745,68.4979,16900.0
2013-11-15 11:40:00,88.0,88.06,87.97,88.03,91700.0,68.4823,68.529,68.459,68.5057,91700.0
2013-11-15 11:50:00,88.03,88.12,87.99,88.12,28100.0,68.5057,68.5757,68.4745,68.5757,28100.0
2013-11-15 12:00:00,88.11,88.12,88.04,88.09,20200.0,68.5679,68.5757,68.5134,68.5524,20200.0
2013-11-15 12:10:00,88.09,88.17,88.06,88.17,22200.0,68.5524,68.6146,68.529,68.6146,22200.0
2013-11-15 12:20:00,88.17,88.21,88.12,88.2,23300.0,68.6146,68.6457,68.5757,68.638,23300.0
2013-11-15 12:30:00,88.19,88.22,88.16,88.22,16000.0,68.6302,68.6535,68.6068,68.6535,16000.0
2013-11-15 12:40:00,88.22,88.22,88.17,88.2,17200.0,68.6535,68.6535,68.6146,68.638,17200.0
2013-11-15 12:50:00,88.2,88.29,88.19,88.26,51200.0,68.638,68.708,68.6302,68.6847,51200.0
2013-11-15 13:00:00,88.25,88.38,88.25,88.38,29700.0,68.6769,68.778,68.6769,68.778,29700.0
2013-11-15 13:10:00,88.38,88.41,88.36,88.38,26900.0,68.778,68.8014,68.7625,68.778,26900.0
2013-11-15 13:20:00,88.4,88.41,88.31,88.39,48700.0,68.7936,68.8014,68.7236,68.7858,48700.0
2013-11-15 13:30:00,88.39,88.51,88.31,88.5,114900.0,68.7858,68.8792,68.7236,68.8714,114900.0
2013-11-15 13:40:00,88.49,88.54,88.47,88.48,16400.0,68.8636,68.9026,68.8481,68.8559,16400.0
2013-11-15 13:50:00,88.48,88.49,88.42,88.43,18800.0,68.8559,68.8636,68.8092,68.817,18800.0
2013-11-15 14:00:00,88.43,88.49,88.43,88.45,11600.0,68.817,68.8636,68.817,68.8325,11600.0
2013-11-15 14:10:00,88.44,88.46,88.37,88.41,18400.0,68.8247,68.8403,68.7703,68.8014,18400.0
2013-11-15 14:20:00,88.39,88.45,88.36,88.44,22000.0,68.7858,68.8325,68.7625,68.8247,22000.0
2013-11-15 14:30:00,88.44,88.58,88.43,88.54,36500.0,68.8247,68.9337,68.817,68.9026,36500.0
2013-11-15 14:40:00,88.55,88.56,88.47,88.52,25800.0,68.9103,68.9181,68.8481,68.887,25800.0
2013-11-15 14:50:00,88.53,88.67,88.52,88.67,59200.0,68.8948,69.0037,68.887,69.0037,59200.0
2013-11-15 15:00:00,88.67,88.78,88.62,88.65,61400.0,69.0037,69.0893,68.9648,68.9882,61400.0
2013-11-15 15:10:00,88.65,88.65,88.58,88.63,24100.0,68.9882,68.9882,68.9337,68.9726,24100.0
2013-11-15 15:20:00,88.63,88.63,88.57,88.57,23500.0,68.9726,68.9726,68.9259,68.9259,23500.0
2013-11-15 15:30:00,88.56,88.6,88.56,88.57,35000.0,68.9181,68.9492,68.9181,68.9259,35000.0
2013-11-15 15:40:00,88.58,88.61,88.55,88.61,59400.0,68.9337,68.957,68.9103,68.957,59400.0
2013-11-15 15:50:00,88.61,88.73,88.6,88.71,86800.0,68.957,69.0504,68.9492,69.0348,86800.0
2013-11-18 09:30:00,89.0,89.35,88.91,89.18,65800.0,69.2605,69.5329,69.1905,69.4006,65800.0
2013-11-18 09:40:00,89.18,89.23,89.07,89.15,31100.0,69.4006,69.4395,69.315,69.3773,31100.0
2013-11-18 09:50:00,89.12,89.16,89.06,89.09,24700.0,69.3539,69.385,69.3072,69.3306,24700.0
2013-11-18 10:00:00,89.06,89.32,89.06,89.24,36200.0,69.3072,69.5096,69.3072,69.4473,36200.0
2013-11-18 10:10:00,89.24,89.38,89.15,89.35,14500.0,69.4473,69.5562,69.3773,69.5329,14500.0
2013-11-18 10:20:00,89.34,89.4,89.26,89.33,12800.0,69.5251,69.5718,69.4629,69.5173,12800.0
2013-11-18 10:30:00,89.34,89.37,89.22,89.31,18100.0,69.5251,69.5485,69.4317,69.5018,18100.0
2013-11-18 10:40:00,89.27,89.4,89.2,89.4,35200.0,69.4706,69.5718,69.4162,69.5718,35200.0
2013-11-18 10:50:00,89.37,89.43,89.28,89.3,11800.0,69.5485,69.5952,69.4784,69.494,11800.0
2013-11-18 11:00:00,89.31,89.46,89.29,89.41,23800.0,69.5018,69.6185,69.4862,69.5796,23800.0
2013-11-18 11:10:00,89.41,89.53,89.41,89.51,29100.0,69.5796,69.673,69.5796,69.6574,29100.0
2013-11-18 11:20:00,89.51,89.54,89.48,89.53,24700.0,69.6574,69.6808,69.6341,69.673,24700.0
2013-11-18 11:30:00,89.54,89.54,89.32,89.33,25200.0,69.6808,69.6808,69.5096,69.5173,25200.0
2013-11-18 11:40:00,89.32,89.51,89.32,89.51,35500.0,69.5096,69.6574,69.5096,69.6574,35500.0
2013-11-18 11:50:00,89.51,89.62,89.49,89.52,47600.0,69.6574,69.743,69.6419,69.6652,47600.0
2013-11-18 12:00:00,89.53,89.56,89.45,89.47,18500.0,69.673,69.6963,69.6107,69.6263,18500.0
2013-11-18 12:10:00,89.46,89.51,89.45,89.5,12700.0,69.6185,69.6574,69.6107,69.6496,12700.0
2013-11-18 12:20:00,89.49,89.5,89.42,89.44,11300.0,69.6419,69.6496,69.5874,69.6029,11300.0
2013-11-18 12:30:00,89.44,89.48,89.37,89.4,16300.0,69.6029,69.6341,69.5485,69.5718,16300.0
2013-11-18 12:40:00,89.38,89.44,89.36,89.42,20300.0,69.5562,69.6029,69.5407,69.5874,20300.0
2013-11-18 12:50:00,89.41,89.53,89.39,89.53,35800.0,69.5796,69.673,69.564,69.673,35800.0
2013-11-18 13:00:00,89.52,89.53,89.37,89.44,20300.0,69.6652,69.673,69.5485,69.6029,20300.0
2013-11-18 13:10:00,89.44,89.5,89.42,89.43,11900.0,69.6029,69.6496,69.5874,69.5952,11900.0
2013-11-18 13:20:00,89.43,89.6,89.43,89.6,69700.0,69.5952,69.7275,69.5952,69.7275,69700.0
2013-11-18 13:30:00,89.6,89.75,89.6,89.74,24200.0,69.7275,69.8442,69.7275,69.8364,24200.0
2013-11-18 13:40:00,89.73,89.76,89.67,89.75,23800.0,69.8286,69.852,69.7819,69.8442,23800.0
2013-11-18 13:50:00,89.74,89.84,89.71,89.83,32400.0,69.8364,69.9142,69.8131,69.9064,32400.0
2013-11-18 14:00:00,89.83,89.84,89.77,89.79,15500.0,69.9064,69.9142,69.8597,69.8753,15500.0
2013-11-18 14:10:00,89.77,89.86,89.76,89.83,21600.0,69.8597,69.9298,69.852,69.9064,21600.0
2013-11-18 14:20:00,89.83,89.93,89.82,89.89,33200.0,69.9064,69.9843,69.8987,69.9531,33200.0
2013-11-18 14:30:00,89.89,89.89,89.73,89.75,12300.0,69.9531,69.9531,69.8286,69.8442,12300.0
2013-11-18 14:40:00,89.75,89.75,89.57,89.57,25000.0,69.8442,69.8442,69.7041,69.7041,25000.0
2013-11-18 14:50:00,89.57,89.59,89.48,89.52,20700.0,69.7041,69.7197,69.6341,69.6652,20700.0
2013-11-18 15:00:00,89.52,89.56,89.49,89.51,33800.0,69.6652,69.6963,69.6419,69.6574,33800.0
2013-11-18 15:10:00,89.51,89.52,89.37,89.39,63800.0,69.6574,69.6652,69.5485,69.564,63800.0
2013-11-18 15:20:00,89.39,89.39,89.23,89.31,36600.0,69.564,69.564,69.4395,69.5018,36600.0
2013-11-18 15:30:00,89.32,89.35,89.25,89.33,74100.0,69.5096,69.5329,69.4551,69.5173,74100.0
2013-11-18 15:40:00,89.32,89.37,89.29,89.31,69600.0,69.5096,69.5485,69.4862,69.5018,69600.0
2013-11-18 15:50:00,89.31,89.35,89.19,89.31,102700.0,69.5018,69.5329,69.4084,69.5018,102700.0
2013-11-19 09:30:00,89.17,89.6,89.05,89.53,78500.0,69.3928,69.7275,69.2994,69.673,78500.0
2013-11-19 09:40:00,89.49,89.49,89.08,89.19,123000.0,69.6419,69.6419,69.3228,69.4084,123000.0
2013-11-19 09:50:00,89.23,89.45,89.12,89.43,136300.0,69.4395,69.6107,69.3539,69.5952,136300.0
2013-11-19 10:00:00,89.44,89.54,89.41,89.48,47100.0,69.6029,69.6808,69.5796,69.6341,47100.0
2013-11-19 10:10:00,89.48,89.56,89.44,89.56,32300.0,69.6341,69.6963,69.6029,69.6963,32300.0
2013-11-19 10:20:00,89.57,89.67,89.56,89.62,23900.0,69.7041,69.7819,69.6963,69.743,23900.0
2013-11-19 10:30:00,89.59,89.81,89.59,89.77,32600.0,69.7197,69.8909,69.7197,69.8597,32600.0
2013-11-19 10:40:00,89.75,89.86,89.73,89.78,33300.0,69.8442,69.9298,69.8286,69.8675,33300.0
2013-11-19 10:50:00,89.78,89.93,89.75,89.89,38200.0,69.8675,69.9843,69.8442,69.9531,38200.0
2013-11-19 11:00:00,89.89,89.91,89.83,89.85,32300.0,69.9531,69.9687,69.9064,69.922,32300.0
2013-11-19 11:10:00,89.82,89.82,89.63,89.75,28300.0,69.8987,69.8987,69.7508,69.8442,28300.0
2013-11-19 11:20:00,89.75,89.79,89.67,89.79,21500.0,69.8442,69.8753,69.7819,69.8753,21500.0
2013-11-19 11:30:00,89.79,89.8,89.56,89.56,35000.0,69.8753,69.8831,69.6963,69.6963,35000.0
2013-11-19 11:40:00,89.56,89.7,89.5,89.68,37200.0,69.6963,69.8053,69.6496,69.7897,37200.0
2013-11-19 11:50:00,89.67,89.78,89.66,89.78,19700.0,69.7819,69.8675,69.7741,69.8675,19700.0
2013-11-19 12:00:00,89.76,89.88,89.73,89.84,21600.0,69.852,69.9454,69.8286,69.9142,21600.0
2013-11-19 12:10:00,89.84,89.86,89.73,89.73,16400.0,69.9142,69.9298,69.8286,69.8286,16400.0
2013-11-19 12:20:00,89.72,89.84,89.72,89.76,17200.0,69.8208,69.9142,69.8208,69.852,17200.0
2013-11-19 12:30:00,89.75,89.75,89.69,89.75,11200.0,69.8442,69.8442,69.7975,69.8442,11200.0
2013-11-19 12:40:00,89.74,89.82,89.72,89.8,14000.0,69.8364,69.8987,69.8208,69.8831,14000.0
2013-11-19 12:50:00,89.81,89.81,89.67,89.67,12200.0,69.8909,69.8909,69.7819,69.7819,12200.0
2013-11-19 13:00:00,89.65,89.72,89.57,89.61,21100.0,69.7664,69.8208,69.7041,69.7352,21100.0
2013-11-19 13:10:00,89.61,89.7,89.59,89.67,27500.0,69.7352,69.8053,69.7197,69.7819,27500.0
2013-11-19 13:20:00,89.66,89.66,89.52,89.54,32700.0,69.7741,69.7741,69.6652,69.6808,32700.0
2013-11-19 13:30:00,89.55,89.6,89.5,89.55,27800.0,69.6885,69.7275,69.6496,69.6885,27800.0
2013-11-19 13:40:00,89.53,89.64,89.44,89.51,45800.0,69.673,69.7586,69.6029,69.6574,45800.0
2013-11-19 13:50:00,89.52,89.6,89.46,89.57,25200.0,69.6652,69.7275,69.6185,69.7041,25200.0
2013-11-19 14:00:00,89.58,89.65,89.54,89.54,37200.0,69.7119,69.7664,69.6808,69.6808,37200.0
2013-11-19 14:10:00,89.54,89.67,89.54,89.65,19100.0,69.6808,69.7819,69.6808,69.7664,19100.0
2013-11-19 14:20:00,89.65,89.65,89.55,89.56,12400.0,69.7664,69.7664,69.6885,69.6963,12400.0
2013-11-19 14:30:00,89.56,89.69,89.56,89.69,26200.0,69.6963,69.7975,69.6963,69.7975,26200.0
2013-11-19 14:40:00,89.68,89.71,89.65,89.65,16600.0,69.7897,69.8131,69.7664,69.7664,16600.0
2013-11-19 14:50:00,89.65,89.66,89.6,89.64,19100.0,69.7664,69.7741,69.7275,69.7586,19100.0
2013-11-19 15:00:00,89.63,89.8,89.63,89.8,31100.0,69.7508,69.8831,69.7508,69.8831,31100.0
2013-11-19 15:10:00,89.8,89.92,89.79,89.9,76400.0,69.8831,69.9765,69.8753,69.9609,76400.0
2013-11-19 15:20:00,89.91,89.92,89.78,89.79,70500.0,69.9687,69.9765,69.8675,69.8753,70500.0
2013-11-19 15:30:00,89.79,89.81,89.73,89.75,53800.0,69.8753,69.8909,69.8286,69.8442,53800.0
2013-11-19 15:40:00,89.75,89.79,89.67,89.75,93100.0,69.8442,69.8753,69.7819,69.8442,93100.0
2013-11-19 15:50:00,89.74,89.83,89.69,89.82,157100.0,69.8364,69.9064,69.7975,69.8987,157100.0
2013-11-20 09:30:00,89.9,89.9,89.5,89.52,56700.0,69.9609,69.9609,69.6496,69.6652,56700.0
2013-11-20 09:40:00,89.55,89.69,89.3,89.69,30200.0,69.6885,69.7975,69.494,69.7975,30200.0
2013-11-20 09:50:00,89.66,89.92,89.64,89.91,41900.0,69.7741,69.9765,69.7586,69.9687,41900.0
2013-11-20 10:00:00,89.91,90.15,89.62,89.68,248800.0,69.9687,70.1555,69.743,69.7897,248800.0
2013-11-20 10:10:00,89.65,89.78,89.57,89.74,20700.0,69.7664,69.8675,69.7041,69.8364,20700.0
2013-11-20 10:20:00,89.79,90.08,89.79,89.99,29900.0,69.8753,70.101,69.8753,70.031,29900.0
2013-11-20 10:30:00,89.96,89.99,89.81,89.94,25800.0,70.0076,70.031,69.8909,69.992,25800.0
2013-11-20 10:40:00,89.96,90.03,89.87,90.0,27700.0,70.0076,70.0621,69.9376,70.0387,27700.0
2013-11-20 10:50:00,90.01,90.08,89.93,90.03,26100.0,70.0465,70.101,69.9843,70.0621,26100.0
2013-11-20 11:00:00,90.03,90.04,89.94,90.01,38600.0,70.0621,70.0699,69.992,70.0465,38600.0
2013-11-20 11:10:00,90.0,90.02,89.95,90.01,18500.0,70.0387,70.0543,69.9998,70.0465,18500.0
2013-11-20 11:20:00,90.01,90.09,90.0,90.04,14700.0,70.0465,70.1088,70.0387,70.0699,14700.0
2013-11-20 11:30:00,90.04,90.1,90.01,90.09,18200.0,70.0699,70.1166,70.0465,70.1088,18200.0
2013-11-20 11:40:00,90.09,90.16,90.08,90.13,22900.0,70.1088,70.1633,70.101,70.1399,22900.0
2013-11-20 11:50:00,90.14,90.16,90.08,90.13,21100.0,70.1477,70.1633,70.101,70.1399,21100.0
2013-11-20 12:00:00,90.12,90.2,90.11,90.17,22900.0,70.1321,70.1944,70.1243,70.171,22900.0
2013-11-20 12:10:00,90.18,90.29,90.16,90.28,21600.0,70.1788,70.2644,70.1633,70.2566,21600.0
2013-11-20 12:20:00,90.27,90.3,90.18,90.26,25400.0,70.2489,70.2722,70.1788,70.2411,25400.0
2013-11-20 12:30:00,90.25,90.3,90.23,90.28,16200.0,70.2333,70.2722,70.2177,70.2566,16200.0
2013-11-20 12:40:00,90.27,90.3,90.21,90.25,43700.0,70.2489,70.2722,70.2022,70.2333,43700.0
2013-11-20 12:50:00,90.24,90.24,90.11,90.11,22300.0,70.2255,70.2255,70.1243,70.1243,22300.0
2013-11-20 13:00:00,90.12,90.18,90.12,90.17,14200.0,70.1321,70.1788,70.1321,70.171,14200.0
2013-11-20 13:10:00,90.16,90.3,90.16,90.29,20700.0,70.1633,70.2722,70.1633,70.2644,20700.0
2013-11-20 13:20:00,90.29,90.33,90.24,90.32,28000.0,70.2644,70.2955,70.2255,70.2878,28000.0
2013-11-20 13:30:00,90.32,90.38,90.31,90.37,14000.0,70.2878,70.3345,70.28,70.3267,14000.0
2013-11-20 13:40:00,90.37,90.42,90.37,90.4,16600.0,70.3267,70.3656,70.3267,70.35,16600.0
2013-11-20 13:50:00,90.4,90.41,90.26,90.27,17000.0,70.35,70.3578,70.2411,70.2489,17000.0
2013-11-20 14:00:00,90.24,90.24,89.91,89.96,77300.0,70.2255,70.2255,69.9687,70.0076,77300.0
2013-11-20 14:10:00,89.94,89.94,89.7,89.92,14500.0,69.992,69.992,69.8053,69.9765,14500.0
2013-11-20 14:20:00,89.87,89.89,89.77,89.88,9100.0,69.9376,69.9531,69.8597,69.9454,9100.0
2013-11-20 14:30:00,89.83,89.86,89.73,89.74,22500.0,69.9064,69.9298,69.8286,69.8364,22500.0
2013-11-20 14:40:00,89.74,89.8,89.69,89.75,34900.0,69.8364,69.8831,69.7975,69.8442,34900.0
2013-11-20 14:50:00,89.74,89.74,89.6,89.7,33800.0,69.8364,69.8364,69.7275,69.8053,33800.0
2013-11-20 15:00:00,89.7,89.8,89.51,89.53,142600.0,69.8053,69.8831,69.6574,69.673,142600.0
2013-11-20 15:10:00,89.54,89.62,89.52,89.55,38800.0,69.6808,69.743,69.6652,69.6885,38800.0
2013-11-20 15:20:00,89.55,89.67,89.55,89.66,64700.0,69.6885,69.7819,69.6885,69.7741,64700.0
2013-11-20 15:30:00,89.65,89.69,89.63,89.69,71200.0,69.7664,69.7975,69.7508,69.7975,71200.0
2013-11-20 15:40:00,89.69,89.8,89.58,89.62,56800.0,69.7975,69.8831,69.7119,69.743,56800.0
2013-11-20 15:50:00,89.63,89.7,89.52,89.64,101900.0,69.7508,69.8053,69.6652,69.7586,101900.0
2013-11-21 09:30:00,90.04,90.38,89.93,90.02,37600.0,70.0699,70.3345,69.9843,70.0543,37600.0
2013-11-21 09:40:00,89.94,90.15,89.94,89.99,20700.0,69.992,70.1555,69.992,70.031,20700.0
2013-11-21 09:50:00,89.92,90.32,89.83,90.25,25700.0,69.9765,70.2878,69.9064,70.2333,25700.0
2013-11-21 10:00:00,90.25,90.52,90.2,90.52,76100.0,70.2333,70.4434,70.1944,70.4434,76100.0
2013-11-21 10:10:00,90.53,90.61,90.47,90.58,78700.0,70.4512,70.5134,70.4045,70.4901,78700.0
2013-11-21 10:20:00,90.56,90.7,90.56,90.69,29400.0,70.4745,70.5835,70.4745,70.5757,29400.0
2013-11-21 10:30:00,90.65,90.79,90.65,90.78,57000.0,70.5446,70.6535,70.5446,70.6457,57000.0
2013-11-21 10:40:00,90.78,90.86,90.75,90.78,76800.0,70.6457,70.708,70.6224,70.6457,76800.0
2013-11-21 10:50:00,90.79,90.81,90.56,90.71,57800.0,70.6535,70.6691,70.4745,70.5913,57800.0
2013-11-21 11:00:00,90.71,90.71,90.68,90.7,53700.0,70.5913,70.5913,70.5679,70.5835,53700.0
2013-11-21 11:10:00,90.68,90.73,90.62,90.63,88200.0,70.5679,70.6068,70.5212,70.529,88200.0
2013-11-21 11:20:00,90.64,90.65,90.49,90.53,89500.0,70.5368,70.5446,70.4201,70.4512,89500.0
2013-11-21 11:30:00,90.54,90.59,90.52,90.57,40400.0,70.459,70.4979,70.4434,70.4823,40400.0
2013-11-21 11:40:00,90.58,90.7,90.53,90.69,24800.0,70.4901,70.5835,70.4512,70.5757,24800.0
2013-11-21 11:50:00,90.68,90.72,90.64,90.7,21000.0,70.5679,70.599,70.5368,70.5835,21000.0
2013-11-21 12:00:00,90.7,90.7,90.62,90.68,52900.0,70.5835,70.5835,70.5212,70.5679,52900.0
2013-11-21 12:10:00,90.69,90.72,90.65,90.72,31000.0,70.5757,70.599,70.5446,70.599,31000.0
2013-11-21 12:20:00,90.73,90.76,90.69,90.75,23600.0,70.6068,70.6302,70.5757,70.6224,23600.0
2013-11-21 12:30:00,90.75,90.75,90.71,90.73,17100.0,70.6224,70.6224,70.5913,70.6068,17100.0
2013-11-21 12:40:00,90.73,90.74,90.7,90.71,16700.0,70.6068,70.6146,70.5835,70.5913,16700.0
2013-11-21 12:50:00,90.71,90.75,90.71,90.72,16500.0,70.5913,70.6224,70.5913,70.599,16500.0
2013-11-21 13:00:00,90.72,90.73,90.68,90.69,13200.0,70.599,70.6068,70.5679,70.5757,13200.0
2013-11-21 13:10:00,90.69,90.81,90.68,90.78,13600.0,70.5757,70.6691,70.5679,70.6457,13600.0
2013-11-21 13:20:00,90.79,90.82,90.78,90.79,20100.0,70.6535,70.6769,70.6457,70.6535,20100.0
2013-11-21 13:30:00,90.78,90.81,90.77,90.79,15200.0,70.6457,70.6691,70.638,70.6535,15200.0
2013-11-21 13:40:00,90.79,90.83,90.75,90.8,20900.0,70.6535,70.6847,70.6224,70.6613,20900.0
2013-11-21 13:50:00,90.8,90.81,90.77,90.8,10600.0,70.6613,70.6691,70.638,70.6613,10600.0
2013-11-21 14:00:00,90.8,90.82,90.78,90.79,17900.0,70.6613,70.6769,70.6457,70.6535,17900.0
2013-11-21 14:10:00,90.8,90.86,90.79,90.83,20700.0,70.6613,70.708,70.6535,70.6847,20700.0
2013-11-21 14:20:00,90.83,90.88,90.82,90.86,13600.0,70.6847,70.7236,70.6769,70.708,13600.0
2013-11-21 14:30:00,90.86,90.88,90.85,90.86,26000.0,70.708,70.7236,70.7002,70.708,26000.0
2013-11-21 14:40:00,90.87,90.93,90.85,90.88,26700.0,70.7158,70.7625,70.7002,70.7236,26700.0
2013-11-21 14:50:00,90.89,90.93,90.88,90.9,37400.0,70.7313,70.7625,70.7236,70.7391,37400.0
2013-11-21 15:00:00,90.9,90.91,90.85,90.86,29200.0,70.7391,70.7469,70.7002,70.708,29200.0
2013-11-21 15:10:00,90.85,90.93,90.84,90.92,70100.0,70.7002,70.7625,70.6924,70.7547,70100.0
2013-11-21 15:20:00,90.92,90.96,90.84,90.94,48500.0,70.7547,70.7858,70.6924,70.7703,48500.0
2013-11-21 15:30:00,90.95,91.15,90.92,91.04,185700.0,70.778,70.9337,70.7547,70.8481,185700.0
2013-11-21 15:40:00,91.03,91.03,90.95,91.0,67300.0,70.8403,70.8403,70.778,70.8169,67300.0
2013-11-21 15:50:00,90.99,91.16,90.95,91.11,132300.0,70.8092,70.9415,70.778,70.9025,132300.0
2013-11-22 09:30:00,90.94,91.28,90.72,91.26,92200.0,70.7703,71.0348,70.599,71.0193,92200.0
2013-11-22 09:40:00,91.2,91.51,91.19,91.48,93100.0,70.9726,71.2138,70.9648,71.1905,93100.0
2013-11-22 09:50:00,91.48,91.49,91.31,91.35,32700.0,71.1905,71.1983,71.0582,71.0893,32700.0
2013-11-22 10:00:00,91.36,91.42,91.27,91.33,23200.0,71.0971,71.1438,71.0271,71.0738,23200.0
2013-11-22 10:10:00,91.33,91.55,91.31,91.55,23800.0,71.0738,71.245,71.0582,71.245,23800.0
2013-11-22 10:20:00,91.52,91.65,91.49,91.55,49100.0,71.2216,71.3228,71.1983,71.245,49100.0
2013-11-22 10:30:00,91.57,91.72,91.57,91.63,21600.0,71.2605,71.3773,71.2605,71.3072,21600.0
2013-11-22 10:40:00,91.61,91.69,91.58,91.67,17700.0,71.2917,71.3539,71.2683,71.3383,17700.0
2013-11-22 10:50:00,91.67,91.9,91.62,91.87,38100.0,71.3383,71.5173,71.2994,71.494,38100.0
2013-11-22 11:00:00,91.87,91.95,91.85,91.89,38800.0,71.494,71.5562,71.4784,71.5096,38800.0
2013-11-22 11:10:00,91.9,91.91,91.73,91.73,22100.0,71.5173,71.5251,71.385,71.385,22100.0
2013-11-22 11:20:00,91.74,91.78,91.71,91.77,15400.0,71.3928,71.4239,71.3695,71.4162,15400.0
2013-11-22 11:30:00,91.76,91.88,91.76,91.78,26400.0,71.4084,71.5018,71.4084,71.4239,26400.0
2013-11-22 11:40:00,91.79,91.95,91.79,91.94,14100.0,71.4317,71.5562,71.4317,71.5485,14100.0
2013-11-22 11:50:00,91.93,92.08,91.89,92.05,79700.0,71.5407,71.6574,71.5096,71.6341,79700.0
2013-11-22 12:00:00,92.03,92.05,92.0,92.02,12400.0,71.6185,71.6341,71.5952,71.6107,12400.0
2013-11-22 12:10:00,92.03,92.08,92.03,92.04,8900.0,71.6185,71.6574,71.6185,71.6263,8900.0
2013-11-22 12:20:00,92.04,92.2,92.04,92.17,32600.0,71.6263,71.7508,71.6263,71.7274,32600.0
2013-11-22 12:30:00,92.18,92.19,92.02,92.03,36000.0,71.7352,71.743,71.6107,71.6185,36000.0
2013-11-22 12:40:00,92.03,92.11,91.98,92.11,14200.0,71.6185,71.6808,71.5796,71.6808,14200.0
2013-11-22 12:50:00,92.11,92.15,92.07,92.13,13400.0,71.6808,71.7119,71.6496,71.6963,13400.0
2013-11-22 13:00:00,92.13,92.14,92.02,92.13,16600.0,71.6963,71.7041,71.6107,71.6963,16600.0
2013-11-22 13:10:00,92.12,92.17,92.12,92.13,23500.0,71.6885,71.7274,71.6885,71.6963,23500.0
2013-11-22 13:20:00,92.14,92.14,92.09,92.1,38900.0,71.7041,71.7041,71.6652,71.673,38900.0
2013-11-22 13:30:00,92.09,92.09,92.02,92.04,13600.0,71.6652,71.6652,71.6107,71.6263,13600.0
2013-11-22 13:40:00,92.04,92.1,92.03,92.1,19800.0,71.6263,71.673,71.6185,71.673,19800.0
2013-11-22 13:50:00,92.1,92.11,92.06,92.07,19200.0,71.673,71.6808,71.6418,71.6496,19200.0
2013-11-22 14:00:00,92.06,92.08,91.97,91.98,35200.0,71.6418,71.6574,71.5718,71.5796,35200.0
2013-11-22 14:10:00,91.99,92.14,91.98,92.13,33100.0,71.5874,71.7041,71.5796,71.6963,33100.0
2013-11-22 14:20:00,92.14,92.16,92.1,92.16,19000.0,71.7041,71.7197,71.673,71.7197,19000.0
2013-11-22 14:30:00,92.16,92.22,92.13,92.13,40800.0,71.7197,71.7664,71.6963,71.6963,40800.0
2013-11-22 14:40:00,92.12,92.12,92.01,92.01,30000.0,71.6885,71.6885,71.6029,71.6029,30000.0
2013-11-22 14:50:00,92.01,92.03,91.98,92.02,22300.0,71.6029,71.6185,71.5796,71.6107,22300.0
2013-11-22 15:00:00,92.01,92.14,91.99,92.12,40200.0,71.6029,71.7041,71.5874,71.6885,40200.0
2013-11-22 15:10:00,92.11,92.19,92.08,92.16,38600.0,71.6808,71.743,71.6574,71.7197,38600.0
2013-11-22 15:20:00,92.15,92.17,92.04,92.04,38400.0,71.7119,71.7274,71.6263,71.6263,38400.0
2013-11-22 15:30:00,92.05,92.21,92.04,92.2,40100.0,71.6341,71.7586,71.6263,71.7508,40100.0
2013-11-22 15:40:00,92.19,92.2,92.16,92.17,69700.0,71.743,71.7508,71.7197,71.7274,69700.0
2013-11-22 15:50:00,92.17,92.21,92.11,92.16,159400.0,71.7274,71.7586,71.6808,71.7197,159400.0
2013-11-25 09:30:00,92.39,92.49,91.65,91.82,131100.0,71.8987,71.9765,71.3228,71.4551,131100.0
2013-11-25 09:40:00,91.77,91.77,91.3,91.46,59500.0,71.4162,71.4162,71.0504,71.1749,59500.0
2013-11-25 09:50:00,91.46,91.68,91.45,91.62,52400.0,71.1749,71.3461,71.1671,71.2994,52400.0
2013-11-25 10:00:00,91.61,91.62,91.46,91.6,21900.0,71.2917,71.2994,71.1749,71.2839,21900.0
2013-11-25 10:10:00,91.6,91.71,91.54,91.7,18500.0,71.2839,71.3695,71.2372,71.3617,18500.0
2013-11-25 10:20:00,91.71,91.77,91.58,91.7,34200.0,71.3695,71.4162,71.2683,71.3617,34200.0
2013-11-25 10:30:00,91.7,91.8,91.66,91.77,5600.0,71.3617,71.4395,71.3306,71.4162,5600.0
2013-11-25 10:40:00,91.77,91.79,91.72,91.72,7400.0,71.4162,71.4317,71.3773,71.3773,7400.0
2013-11-25 10:50:00,91.72,91.76,91.66,91.66,11300.0,71.3773,71.4084,71.3306,71.3306,11300.0
2013-11-25 11:00:00,91.66,91.79,91.66,91.71,19600.0,71.3306,71.4317,71.3306,71.3695,19600.0
2013-11-25 11:10:00,91.71,91.74,91.69,91.73,27800.0,71.3695,71.3928,71.3539,71.385,27800.0
2013-11-25 11:20:00,91.72,91.73,91.68,91.7,15200.0,71.3773,71.385,71.3461,71.3617,15200.0
2013-11-25 11:30:00,91.7,91.79,91.7,91.79,11800.0,71.3617,71.4317,71.3617,71.4317,11800.0
2013-11-25 11:40:00,91.79,91.81,91.73,91.77,10200.0,71.4317,71.4473,71.385,71.4162,10200.0
2013-11-25 11:50:00,91.76,91.77,91.68,91.69,29000.0,71.4084,71.4162,71.3461,71.3539,29000.0
2013-11-25 12:00:00,91.7,91.75,91.7,91.72,9300.0,71.3617,71.4006,71.3617,71.3773,9300.0
2013-11-25 12:10:00,91.72,91.73,91.69,91.71,5900.0,71.3773,71.385,71.3539,71.3695,5900.0
2013-11-25 12:20:00,91.71,91.81,91.7,91.8,31600.0,71.3695,71.4473,71.3617,71.4395,31600.0
2013-11-25 12:30:00,91.79,91.82,91.78,91.79,10000.0,71.4317,71.4551,71.4239,71.4317,10000.0
2013-11-25 12:40:00,91.78,91.79,91.72,91.73,10300.0,71.4239,71.4317,71.3773,71.385,10300.0
2013-11-25 12:50:00,91.74,91.76,91.72,91.72,6800.0,71.3928,71.4084,71.3773,71.3773,6800.0
2013-11-25 13:00:00,91.72,91.72,91.65,91.68,12100.0,71.3773,71.3773,71.3228,71.3461,12100.0
2013-11-25 13:10:00,91.68,91.73,91.66,91.66,8600.0,71.3461,71.385,71.3306,71.3306,8600.0
2013-11-25 13:20:00,91.66,91.66,91.63,91.65,12800.0,71.3306,71.3306,71.3072,71.3228,12800.0
2013-11-25 13:30:00,91.65,91.65,91.61,91.63,12100.0,71.3228,71.3228,71.2917,71.3072,12100.0
2013-11-25 13:40:00,91.63,91.67,91.62,91.66,6500.0,71.3072,71.3383,71.2994,71.3306,6500.0
2013-11-25 13:50:00,91.66,91.68,91.59,91.68,17600.0,71.3306,71.3461,71.2761,71.3461,17600.0
2013-11-25 14:00:00,91.7,91.79,91.7,91.79,15200.0,71.3617,71.4317,71.3617,71.4317,15200.0
2013-11-25 14:10:00,91.78,91.8,91.74,91.76,12700.0,71.4239,71.4395,71.3928,71.4084,12700.0
2013-11-25 14:20:00,91.76,91.76,91.73,91.76,8700.0,71.4084,71.4084,71.385,71.4084,8700.0
2013-11-25 14:30:00,91.76,91.78,91.71,91.76,15000.0,71.4084,71.4239,71.3695,71.4084,15000.0
2013-11-25 14:40:00,91.77,91.77,91.68,91.69,26900.0,71.4162,71.4162,71.3461,71.3539,26900.0
2013-11-25 14:50:00,91.68,91.73,91.68,91.7,14100.0,71.3461,71.385,71.3461,71.3617,14100.0
2013-11-25 15:00:00,91.71,91.75,91.61,91.61,24400.0,71.3695,71.4006,71.2917,71.2917,24400.0
2013-11-25 15:10:00,91.61,91.65,91.56,91.65,28300.0,71.2917,71.3228,71.2527,71.3228,28300.0
2013-11-25 15:20:00,91.65,91.66,91.56,91.62,28500.0,71.3228,71.3306,71.2527,71.2994,28500.0
2013-11-25 15:30:00,91.61,91.65,91.57,91.61,47400.0,71.2917,71.3228,71.2605,71.2917,47400.0
2013-11-25 15:40:00,91.61,91.67,91.6,91.66,38000.0,71.2917,71.3383,71.2839,71.3306,38000.0
2013-11-25 15:50:00,91.66,91.7,91.59,91.69,77200.0,71.3306,71.3617,71.2761,71.3539,77200.0
2013-11-26 09:30:00,91.72,92.02,91.69,91.92,27200.0,71.3773,71.6107,71.3539,71.5329,27200.0
2013-11-26 09:40:00,91.92,92.09,91.86,91.96,16300.0,71.5329,71.6652,71.4862,71.564,16300.0
2013-11-26 09:50:00,91.95,92.06,91.88,92.0,15400.0,71.5562,71.6418,71.5018,71.5952,15400.0
2013-11-26 10:00:00,92.0,92.05,91.89,92.0,19300.0,71.5952,71.6341,71.5096,71.5952,19300.0
2013-11-26 10:10:00,92.01,92.1,91.95,91.96,17100.0,71.6029,71.673,71.5562,71.564,17100.0
2013-11-26 10:20:00,91.97,92.07,91.95,92.01,24200.0,71.5718,71.6496,71.5562,71.6029,24200.0
2013-11-26 10:30:00,92.0,92.03,91.95,92.0,8400.0,71.5952,71.6185,71.5562,71.5952,8400.0
2013-11-26 10:40:00,92.0,92.0,91.88,91.9,8100.0,71.5952,71.5952,71.5018,71.5173,8100.0
2013-11-26 10:50:00,91.94,92.01,91.84,91.91,7300.0,71.5485,71.6029,71.4706,71.5251,7300.0
2013-11-26 11:00:00,91.92,92.02,91.92,92.0,15600.0,71.5329,71.6107,71.5329,71.5952,15600.0
2013-11-26 11:10:00,92.01,92.06,91.98,91.98,9100.0,71.6029,71.6418,71.5796,71.5796,9100.0
2013-11-26 11:20:00,91.99,92.01,91.89,91.96,9600.0,71.5874,71.6029,71.5096,71.564,9600.0
2013-11-26 11:30:00,91.93,92.09,91.93,92.05,22300.0,71.5407,71.6652,71.5407,71.6341,22300.0
2013-11-26 11:40:00,92.06,92.12,92.04,92.07,25300.0,71.6418,71.6885,71.6263,71.6496,25300.0
2013-11-26 11:50:00,92.06,92.11,92.03,92.08,23400.0,71.6418,71.6808,71.6185,71.6574,23400.0
2013-11-26 12:00:00,92.07,92.14,92.06,92.11,20300.0,71.6496,71.7041,71.6418,71.6808,20300.0
2013-11-26 12:10:00,92.08,92.14,92.05,92.09,11300.0,71.6574,71.7041,71.6341,71.6652,11300.0
2013-11-26 12:20:00,92.09,92.15,92.07,92.12,8400.0,71.6652,71.7119,71.6496,71.6885,8400.0
2013-11-26 12:30:00,92.11,92.11,92.04,92.1,7100.0,71.6808,71.6808,71.6263,71.673,7100.0
2013-11-26 12:40:00,92.11,92.12,92.04,92.04,8700.0,71.6808,71.6885,71.6263,71.6263,8700.0
2013-11-26 12:50:00,92.04,92.1,92.02,92.09,9300.0,71.6263,71.673,71.6107,71.6652,9300.0
2013-11-26 13:00:00,92.08,92.08,91.96,91.97,12300.0,71.6574,71.6574,71.564,71.5718,12300.0
2013-11-26 13:10:00,91.97,92.01,91.96,92.01,7700.0,71.5718,71.6029,71.564,71.6029,7700.0
2013-11-26 13:20:00,92.01,92.01,91.84,91.84,24100.0,71.6029,71.6029,71.4706,71.4706,24100.0
2013-11-26 13:30:00,91.84,91.99,91.84,91.9,18300.0,71.4706,71.5874,71.4706,71.5173,18300.0
2013-11-26 13:40:00,91.9,92.04,91.9,92.04,12200.0,71.5173,71.6263,71.5173,71.6263,12200.0
2013-11-26 13:50:00,92.04,92.09,91.98,92.09,13400.0,71.6263,71.6652,71.5796,71.6652,13400.0
2013-11-26 14:00:00,92.09,92.16,92.09,92.16,16600.0,71.6652,71.7197,71.6652,71.7197,16600.0
2013-11-26 14:10:00,92.16,92.17,92.1,92.12,9000.0,71.7197,71.7274,71.673,71.6885,9000.0
2013-11-26 14:20:00,92.15,92.19,92.13,92.19,13200.0,71.7119,71.743,71.6963,71.743,13200.0
2013-11-26 14:30:00,92.2,92.26,92.2,92.25,29800.0,71.7508,71.7975,71.7508,71.7897,29800.0
2013-11-26 14:40:00,92.25,92.26,92.2,92.24,9600.0,71.7897,71.7975,71.7508,71.7819,9600.0
2013-11-26 14:50:00,92.24,92.26,92.21,92.23,12900.0,71.7819,71.7975,71.7586,71.7741,12900.0
2013-11-26 15:00:00,92.24,92.27,92.2,92.23,15300.0,71.7819,71.8053,71.7508,71.7741,15300.0
2013-11-26 15:10:00,92.22,92.25,92.2,92.23,18300.0,71.7664,71.7897,71.7508,71.7741,18300.0
2013-11-26 15:20:00,92.23,92.29,92.23,92.24,19000.0,71.7741,71.8208,71.7741,71.7819,19000.0
2013-11-26 15:30:00,92.23,92.26,92.19,92.21,26700.0,71.7741,71.7975,71.743,71.7586,26700.0
2013-11-26 15:40:00,92.2,92.21,91.99,92.0,56700.0,71.7508,71.7586,71.5874,71.5952,56700.0
2013-11-26 15:50:00,91.99,92.0,91.89,91.9,145600.0,71.5874,71.5952,71.5096,71.5173,145600.0
2013-11-27 09:30:00,91.99,92.37,91.92,92.36,85600.0,71.5874,71.8831,71.5329,71.8753,85600.0
2013-11-27 09:40:00,92.29,92.64,92.29,92.64,36000.0,71.8208,72.0932,71.8208,72.0932,36000.0
2013-11-27 09:50:00,92.66,92.75,92.6,92.65,19600.0,72.1088,72.1788,72.0621,72.101,19600.0
2013-11-27 10:00:00,92.65,92.72,92.61,92.66,30800.0,72.101,72.1555,72.0699,72.1088,30800.0
2013-11-27 10:10:00,92.64,92.65,92.58,92.62,13000.0,72.0932,72.101,72.0465,72.0776,13000.0
2013-11-27 10:20:00,92.62,92.68,92.55,92.55,22300.0,72.0776,72.1243,72.0232,72.0232,22300.0
2013-11-27 10:30:00,92.57,92.59,92.49,92.51,27500.0,72.0387,72.0543,71.9765,71.992,27500.0
2013-11-27 10:40:00,92.54,92.59,92.49,92.53,16300.0,72.0154,72.0543,71.9765,72.0076,16300.0
2013-11-27 10:50:00,92.52,92.54,92.41,92.43,13400.0,71.9998,72.0154,71.9142,71.9298,13400.0
2013-11-27 11:00:00,92.44,92.5,92.42,92.42,10700.0,71.9376,71.9843,71.922,71.922,10700.0
2013-11-27 11:10:00,92.42,92.54,92.4,92.52,18100.0,71.922,72.0154,71.9064,71.9998,18100.0
2013-11-27 11:20:00,92.51,92.51,92.39,92.39,20200.0,71.992,71.992,71.8987,71.8987,20200.0
2013-11-27 11:30:00,92.38,92.49,92.33,92.49,18700.0,71.8909,71.9765,71.852,71.9765,18700.0
2013-11-27 11:40:00,92.47,92.58,92.37,92.57,25200.0,71.9609,72.0465,71.8831,72.0387,25200.0
2013-11-27 11:50:00,92.56,92.58,92.41,92.49,26200.0,72.031,72.0465,71.9142,71.9765,26200.0
2013-11-27 12:00:00,92.5,92.5,92.44,92.44,11200.0,71.9843,71.9843,71.9376,71.9376,11200.0
2013-11-27 12:10:00,92.45,92.52,92.45,92.5,10300.0,71.9453,71.9998,71.9453,71.9843,10300.0
2013-11-27 12:20:00,92.5,92.52,92.43,92.46,6500.0,71.9843,71.9998,71.9298,71.9531,6500.0
2013-11-27 12:30:00,92.47,92.47,92.41,92.42,8600.0,71.9609,71.9609,71.9142,71.922,8600.0
2013-11-27 12:40:00,92.43,92.48,92.41,92.41,12600.0,71.9298,71.9687,71.9142,71.9142,12600.0
2013-11-27 12:50:00,92.4,92.4,92.28,92.28,15700.0,71.9064,71.9064,71.8131,71.8131,15700.0
2013-11-27 13:00:00,92.27,92.33,92.23,92.32,16100.0,71.8053,71.852,71.7741,71.8442,16100.0
2013-11-27 13:10:00,92.33,92.33,92.15,92.16,13500.0,71.852,71.852,71.7119,71.7197,13500.0
2013-11-27 13:20:00,92.16,92.23,92.14,92.23,16200.0,71.7197,71.7741,71.7041,71.7741,16200.0
2013-11-27 13:30:00,92.22,92.22,92.16,92.17,12800.0,71.7664,71.7664,71.7197,71.7274,12800.0
2013-11-27 13:40:00,92.16,92.28,92.15,92.28,10900.0,71.7197,71.8131,71.7119,71.8131,10900.0
2013-11-27 13:50:00,92.28,92.39,92.28,92.39,15000.0,71.8131,71.8987,71.8131,71.8987,15000.0
2013-11-27 14:00:00,92.39,92.42,92.36,92.36,10300.0,71.8987,71.922,71.8753,71.8753,10300.0
2013-11-27 14:10:00,92.37,92.4,92.35,92.38,13300.0,71.8831,71.9064,71.8675,71.8909,13300.0
2013-11-27 14:20:00,92.39,92.4,92.37,92.39,7400.0,71.8987,71.9064,71.8831,71.8987,7400.0
2013-11-27 14:30:00,92.4,92.42,92.37,92.38,14700.0,71.9064,71.922,71.8831,71.8909,14700.0
2013-11-27 14:40:00,92.39,92.4,92.34,92.35,17600.0,71.8987,71.9064,71.8597,71.8675,17600.0
2013-11-27 14:50:00,92.34,92.39,92.34,92.38,13700.0,71.8597,71.8987,71.8597,71.8909,13700.0
2013-11-27 15:00:00,92.37,92.37,92.33,92.35,17100.0,71.8831,71.8831,71.852,71.8675,17100.0
2013-11-27 15:10:00,92.34,92.36,92.3,92.32,20500.0,71.8597,71.8753,71.8286,71.8442,20500.0
2013-11-27 15:20:00,92.31,92.33,92.29,92.32,18900.0,71.8364,71.852,71.8208,71.8442,18900.0
2013-11-27 15:30:00,92.32,92.34,92.3,92.32,18900.0,71.8442,71.8597,71.8286,71.8442,18900.0
2013-11-27 15:40:00,92.31,92.32,92.25,92.26,56900.0,71.8364,71.8442,71.7897,71.7975,56900.0
2013-11-27 15:50:00,92.25,92.3,92.21,92.27,69700.0,71.7897,71.8286,71.7586,71.8053,69700.0
2013-11-29 09:30:00,92.33,92.5,92.1,92.5,20000.0,71.852,71.9843,71.673,71.9843,20000.0
2013-11-29 09:40:00,92.48,92.48,92.28,92.35,10000.0,71.9687,71.9687,71.8131,71.8675,10000.0
2013-11-29 09:50:00,92.39,92.47,92.32,92.41,4400.0,71.8987,71.9609,71.8442,71.9142,4400.0
2013-11-29 10:00:00,92.38,92.38,92.2,92.27,19600.0,71.8909,71.8909,71.7508,71.8053,19600.0
2013-11-29 10:10:00,92.3,92.34,92.19,92.22,6000.0,71.8286,71.8597,71.743,71.7664,6000.0
2013-11-29 10:20:00,92.19,92.3,92.14,92.19,39200.0,71.743,71.8286,71.7041,71.743,39200.0
2013-11-29 10:30:00,92.23,92.4,92.18,92.37,24900.0,71.7741,71.9064,71.7352,71.8831,24900.0
2013-11-29 10:40:00,92.37,92.4,92.25,92.25,30800.0,71.8831,71.9064,71.7897,71.7897,30800.0
2013-11-29 10:50:00,92.26,92.27,92.21,92.22,4400.0,71.7975,71.8053,71.7586,71.7664,4400.0
2013-11-29 11:00:00,92.21,92.21,92.13,92.13,10500.0,71.7586,71.7586,71.6963,71.6963,10500.0
2013-11-29 11:10:00,92.12,92.17,92.08,92.08,11100.0,71.6885,71.7274,71.6574,71.6574,11100.0
2013-11-29 11:20:00,92.08,92.09,91.9,91.91,25000.0,71.6574,71.6652,71.5173,71.5251,25000.0
2013-11-29 11:30:00,91.91,91.97,91.87,91.92,16600.0,71.5251,71.5718,71.494,71.5329,16600.0
2013-11-29 11:40:00,91.93,91.94,91.89,91.92,6900.0,71.5407,71.5485,71.5096,71.5329,6900.0
2013-11-29 11:50:00,91.92,91.95,91.89,91.93,7400.0,71.5329,71.5562,71.5096,71.5407,7400.0
2013-11-29 12:00:00,91.94,91.96,91.91,91.92,7600.0,71.5485,71.564,71.5251,71.5329,7600.0
2013-11-29 12:10:00,91.93,91.96,91.92,91.95,7800.0,71.5407,71.564,71.5329,71.5562,7800.0
2013-11-29 12:20:00,91.94,91.95,91.89,91.89,18900.0,71.5485,71.5562,71.5096,71.5096,18900.0
2013-11-29 12:30:00,91.89,91.92,91.78,91.85,20200.0,71.5096,71.5329,71.4239,71.4784,20200.0
2013-11-29 12:40:00,91.87,91.92,91.73,91.75,39100.0,71.494,71.5329,71.385,71.4006,39100.0
2013-11-29 12:50:00,91.75,91.84,91.57,91.64,77000.0,71.4006,71.4706,71.2605,71.315,77000.0
2013-12-02 09:30:00,91.4,92.05,91.4,92.01,37100.0,71.1282,71.6341,71.1282,71.6029,37100.0
2013-12-02 09:40:00,92.08,92.08,91.78,91.84,12200.0,71.6574,71.6574,71.4239,71.4706,12200.0
2013-12-02 09:50:00,91.84,91.91,91.75,91.81,18900.0,71.4706,71.5251,71.4006,71.4473,18900.0
2013-12-02 10:00:00,91.81,91.95,91.76,91.9,47500.0,71.4473,71.5562,71.4084,71.5173,47500.0
2013-12-02 10:10:00,91.94,91.96,91.79,91.86,21100.0,71.5485,71.564,71.4317,71.4862,21100.0
2013-12-02 10:20:00,91.87,91.93,91.82,91.89,12400.0,71.494,71.5407,71.4551,71.5096,12400.0
2013-12-02 10:30:00,91.91,91.91,91.8,91.84,5900.0,71.5251,71.5251,71.4395,71.4706,5900.0
2013-12-02 10:40:00,91.86,91.9,91.79,91.9,7600.0,71.4862,71.5173,71.4317,71.5173,7600.0
2013-12-02 10:50:00,91.89,91.96,91.86,91.94,8800.0,71.5096,71.564,71.4862,71.5485,8800.0
2013-12-02 11:00:00,91.95,92.0,91.92,91.97,25000.0,71.5562,71.5952,71.5329,71.5718,25000.0
2013-12-02 11:10:00,91.96,92.0,91.92,91.95,17800.0,71.564,71.5952,71.5329,71.5562,17800.0
2013-12-02 11:20:00,91.95,91.99,91.95,91.97,14800.0,71.5562,71.5874,71.5562,71.5718,14800.0
2013-12-02 11:30:00,91.96,92.01,91.96,91.99,18100.0,71.564,71.6029,71.564,71.5874,18100.0
2013-12-02 11:40:00,91.99,91.99,91.91,91.92,10900.0,71.5874,71.5874,71.5251,71.5329,10900.0
2013-12-02 11:50:00,91.93,92.01,91.93,91.94,17500.0,71.5407,71.6029,71.5407,71.5485,17500.0
2013-12-02 12:00:00,91.95,91.95,91.86,91.9,8800.0,71.5562,71.5562,71.4862,71.5173,8800.0
2013-12-02 12:10:00,91.9,91.92,91.87,91.92,6700.0,71.5173,71.5329,71.494,71.5329,6700.0
2013-12-02 12:20:00,91.93,91.96,91.91,91.96,5600.0,71.5407,71.564,71.5251,71.564,5600.0
2013-12-02 12:30:00,91.95,91.97,91.89,91.89,4100.0,71.5562,71.5718,71.5096,71.5096,4100.0
2013-12-02 12:40:00,91.88,91.92,91.87,91.9,8800.0,71.5018,71.5329,71.494,71.5173,8800.0
2013-12-02 12:50:00,91.87,91.9,91.86,91.86,2000.0,71.494,71.5173,71.4862,71.4862,2000.0
2013-12-02 13:00:00,91.85,91.91,91.82,91.91,8800.0,71.4784,71.5251,71.4551,71.5251,8800.0
2013-12-02 13:10:00,91.92,91.92,91.83,91.85,16100.0,71.5329,71.5329,71.4629,71.4784,16100.0
2013-12-02 13:20:00,91.83,91.86,91.8,91.82,13400.0,71.4629,71.4862,71.4395,71.4551,13400.0
2013-12-02 13:30:00,91.81,91.83,91.78,91.83,13500.0,71.4473,71.4629,71.4239,71.4629,13500.0
2013-12-02 13:40:00,91.84,91.86,91.8,91.81,16000.0,71.4706,71.4862,71.4395,71.4473,16000.0
2013-12-02 13:50:00,91.82,91.92,91.81,91.81,20800.0,71.4551,71.5329,71.4473,71.4473,20800.0
2013-12-02 14:00:00,91.81,91.83,91.69,91.69,8400.0,71.4473,71.4629,71.3539,71.3539,8400.0
2013-12-02 14:10:00,91.69,91.7,91.6,91.64,5300.0,71.3539,71.3617,71.2839,71.315,5300.0
2013-12-02 14:20:00,91.65,91.67,91.62,91.64,7800.0,71.3228,71.3383,71.2994,71.315,7800.0
2013-12-02 14:30:00,91.64,91.64,91.5,91.5,20800.0,71.315,71.315,71.206,71.206,20800.0
2013-12-02 14:40:00,91.51,91.55,91.45,91.51,7000.0,71.2138,71.245,71.1671,71.2138,7000.0
2013-12-02 14:50:00,91.51,91.6,91.5,91.59,8600.0,71.2138,71.2839,71.206,71.2761,8600.0
2013-12-02 15:00:00,91.58,91.6,91.55,91.56,8000.0,71.2683,71.2839,71.245,71.2527,8000.0
2013-12-02 15:10:00,91.55,91.56,91.52,91.54,7900.0,71.245,71.2527,71.2216,71.2372,7900.0
2013-12-02 15:20:00,91.54,91.55,91.39,91.39,29100.0,71.2372,71.245,71.1204,71.1204,29100.0
2013-12-02 15:30:00,91.4,91.4,91.27,91.28,37500.0,71.1282,71.1282,71.0271,71.0348,37500.0
2013-12-02 15:40:00,91.3,91.33,91.2,91.2,58300.0,71.0504,71.0738,70.9726,70.9726,58300.0
2013-12-02 15:50:00,91.2,91.21,91.02,91.19,104400.0,70.9726,70.9804,70.8325,70.9648,104400.0
2013-12-03 09:30:00,91.09,91.22,90.62,90.93,30700.0,70.887,70.9882,70.5212,70.7625,30700.0
2013-12-03 09:40:00,90.79,91.04,90.67,90.86,18300.0,70.6535,70.8481,70.5601,70.708,18300.0
2013-12-03 09:50:00,90.87,91.0,90.87,91.0,11500.0,70.7158,70.8169,70.7158,70.8169,11500.0
2013-12-03 10:00:00,90.98,91.36,90.91,91.24,29700.0,70.8014,71.0971,70.7469,71.0037,29700.0
2013-12-03 10:10:00,91.25,91.3,91.05,91.08,35600.0,71.0115,71.0504,70.8559,70.8792,35600.0
2013-12-03 10:20:00,91.06,91.1,90.92,90.92,10000.0,70.8636,70.8948,70.7547,70.7547,10000.0
2013-12-03 10:30:00,90.93,90.99,90.87,90.98,7900.0,70.7625,70.8092,70.7158,70.8014,7900.0
2013-12-03 10:40:00,90.99,91.04,90.69,90.87,92300.0,70.8092,70.8481,70.5757,70.7158,92300.0
2013-12-03 10:50:00,90.87,90.98,90.84,90.86,27900.0,70.7158,70.8014,70.6924,70.708,27900.0
2013-12-03 11:00:00,90.92,90.96,90.83,90.92,11700.0,70.7547,70.7858,70.6847,70.7547,11700.0
2013-12-03 11:10:00,90.89,90.99,90.79,90.79,28000.0,70.7313,70.8092,70.6535,70.6535,28000.0
2013-12-03 11:20:00,90.8,90.84,90.7,90.74,15400.0,70.6613,70.6924,70.5835,70.6146,15400.0
2013-12-03 11:30:00,90.73,90.74,90.65,90.68,12700.0,70.6068,70.6146,70.5446,70.5679,12700.0
2013-12-03 11:40:00,90.67,90.67,90.33,90.36,32700.0,70.5601,70.5601,70.2955,70.3189,32700.0
2013-12-03 11:50:00,90.34,90.41,90.29,90.41,35700.0,70.3033,70.3578,70.2644,70.3578,35700.0
2013-12-03 12:00:00,90.41,90.61,90.35,90.58,51900.0,70.3578,70.5134,70.3111,70.4901,51900.0
2013-12-03 12:10:00,90.6,90.65,90.47,90.62,22600.0,70.5057,70.5446,70.4045,70.5212,22600.0
2013-12-03 12:20:00,90.64,90.79,90.64,90.75,11400.0,70.5368,70.6535,70.5368,70.6224,11400.0
2013-12-03 12:30:00,90.75,90.76,90.67,90.75,10200.0,70.6224,70.6302,70.5601,70.6224,10200.0
2013-12-03 12:40:00,90.74,90.75,90.71,90.71,6500.0,70.6146,70.6224,70.5913,70.5913,6500.0
2013-12-03 12:50:00,90.7,90.75,90.7,90.7,10000.0,70.5835,70.6224,70.5835,70.5835,10000.0
2013-12-03 13:00:00,90.71,90.76,90.63,90.67,9600.0,70.5913,70.6302,70.529,70.5601,9600.0
2013-12-03 13:10:00,90.67,90.71,90.64,90.71,23300.0,70.5601,70.5913,70.5368,70.5913,23300.0
2013-12-03 13:20:00,90.72,90.72,90.48,90.5,12600.0,70.599,70.599,70.4123,70.4278,12600.0
2013-12-03 13:30:00,90.51,90.52,90.46,90.48,9600.0,70.4356,70.4434,70.3967,70.4123,9600.0
2013-12-03 13:40:00,90.49,90.49,90.38,90.39,7400.0,70.4201,70.4201,70.3345,70.3422,7400.0
2013-12-03 13:50:00,90.39,90.39,90.31,90.32,16400.0,70.3422,70.3422,70.28,70.2878,16400.0
2013-12-03 14:00:00,90.32,90.34,90.24,90.26,13000.0,70.2878,70.3033,70.2255,70.2411,13000.0
2013-12-03 14:10:00,90.26,90.29,90.15,90.16,17400.0,70.2411,70.2644,70.1555,70.1633,17400.0
2013-12-03 14:20:00,90.18,90.21,90.13,90.16,27000.0,70.1788,70.2022,70.1399,70.1633,27000.0
2013-12-03 14:30:00,90.15,90.3,90.14,90.28,17400.0,70.1555,70.2722,70.1477,70.2566,17400.0
2013-12-03 14:40:00,90.28,90.3,90.16,90.16,44700.0,70.2566,70.2722,70.1633,70.1633,44700.0
2013-12-03 14:50:00,90.16,90.19,90.15,90.18,66400.0,70.1633,70.1866,70.1555,70.1788,66400.0
2013-12-03 15:00:00,90.17,90.19,90.15,90.16,30000.0,70.171,70.1866,70.1555,70.1633,30000.0
2013-12-03 15:10:00,90.16,90.17,90.02,90.13,78300.0,70.1633,70.171,70.0543,70.1399,78300.0
2013-12-03 15:20:00,90.14,90.18,90.06,90.11,44500.0,70.1477,70.1788,70.0854,70.1243,44500.0
2013-12-03 15:30:00,90.11,90.27,90.09,90.2,24000.0,70.1243,70.2489,70.1088,70.1944,24000.0
2013-12-03 15:40:00,90.2,90.32,90.16,90.32,24500.0,70.1944,70.2878,70.1633,70.2878,24500.0
2013-12-03 15:50:00,90.31,90.39,90.3,90.34,62700.0,70.28,70.3422,70.2722,70.3033,62700.0
2013-12-04 09:30:00,90.0,90.11,89.76,89.81,31800.0,70.0387,70.1243,69.852,69.8909,31800.0
2013-12-04 09:40:00,89.87,89.89,89.6,89.61,38900.0,69.9376,69.9531,69.7275,69.7352,38900.0
2013-12-04 09:50:00,89.58,89.78,89.44,89.78,40900.0,69.7119,69.8675,69.6029,69.8675,40900.0
2013-12-04 10:00:00,89.78,90.39,89.76,90.36,25900.0,69.8675,70.3422,69.852,70.3189,25900.0
2013-12-04 10:10:00,90.38,90.54,90.35,90.44,27800.0,70.3345,70.459,70.3111,70.3811,27800.0
2013-12-04 10:20:00,90.43,90.69,90.43,90.63,28500.0,70.3734,70.5757,70.3734,70.529,28500.0
2013-12-04 10:30:00,90.7,90.77,90.63,90.63,29300.0,70.5835,70.638,70.529,70.529,29300.0
2013-12-04 10:40:00,90.58,90.71,90.58,90.71,21500.0,70.4901,70.5913,70.4901,70.5913,21500.0
2013-12-04 10:50:00,90.71,90.73,90.6,90.62,18100.0,70.5913,70.6068,70.5057,70.5212,18100.0
2013-12-04 11:00:00,90.61,90.7,90.59,90.66,26400.0,70.5134,70.5835,70.4979,70.5524,26400.0
2013-12-04 11:10:00,90.65,90.65,90.59,90.59,64200.0,70.5446,70.5446,70.4979,70.4979,64200.0
2013-12-04 11:20:00,90.6,90.66,90.53,90.53,50100.0,70.5057,70.5524,70.4512,70.4512,50100.0
2013-12-04 11:30:00,90.53,90.53,90.35,90.4,26600.0,70.4512,70.4512,70.3111,70.35,26600.0
2013-12-04 11:40:00,90.38,90.38,90.12,90.13,34600.0,70.3345,70.3345,70.1321,70.1399,34600.0
2013-12-04 11:50:00,90.13,90.15,90.1,90.1,16600.0,70.1399,70.1555,70.1166,70.1166,16600.0
2013-12-04 12:00:00,90.11,90.11,89.81,89.84,28500.0,70.1243,70.1243,69.8909,69.9142,28500.0
2013-12-04 12:10:00,89.85,89.85,89.56,89.56,33800.0,69.922,69.922,69.6963,69.6963,33800.0
2013-12-04 12:20:00,89.54,89.63,89.39,89.39,21300.0,69.6808,69.7508,69.564,69.564,21300.0
2013-12-04 12:30:00,89.41,89.47,89.31,89.47,25500.0,69.5796,69.6263,69.5018,69.6263,25500.0
2013-12-04 12:40:00,89.45,89.46,89.3,89.34,31500.0,69.6107,69.6185,69.494,69.5251,31500.0
2013-12-04 12:50:00,89.34,89.51,89.34,89.46,20700.0,69.5251,69.6574,69.5251,69.6185,20700.0
2013-12-04 13:00:00,89.46,89.52,89.36,89.44,13900.0,69.6185,69.6652,69.5407,69.6029,13900.0
2013-12-04 13:10:00,89.44,89.44,89.28,89.28,10300.0,69.6029,69.6029,69.4784,69.4784,10300.0
2013-12-04 13:20:00,89.27,89.27,89.06,89.06,39600.0,69.4706,69.4706,69.3072,69.3072,39600.0
2013-12-04 13:30:00,89.01,89.07,88.85,89.03,38100.0,69.2683,69.315,69.1438,69.2839,38100.0
2013-12-04 13:40:00,89.03,89.06,88.9,89.04,38400.0,69.2839,69.3072,69.1827,69.2917,38400.0
2013-12-04 13:50:00,89.02,89.08,88.97,88.97,20900.0,69.2761,69.3228,69.2372,69.2372,20900.0
2013-12-04 14:00:00,89.0,89.08,88.94,88.99,28400.0,69.2605,69.3228,69.2138,69.2527,28400.0
2013-12-04 14:10:00,89.01,89.17,88.97,89.02,31600.0,69.2683,69.3928,69.2372,69.2761,31600.0
2013-12-04 14:20:00,89.03,89.17,89.02,89.08,27500.0,69.2839,69.3928,69.2761,69.3228,27500.0
2013-12-04 14:30:00,89.09,89.17,89.05,89.13,31700.0,69.3306,69.3928,69.2994,69.3617,31700.0
2013-12-04 14:40:00,89.12,89.15,89.05,89.07,29300.0,69.3539,69.3773,69.2994,69.315,29300.0
2013-12-04 14:50:00,89.08,89.39,89.08,89.39,61400.0,69.3228,69.564,69.3228,69.564,61400.0
2013-12-04 15:00:00,89.42,89.51,89.41,89.47,17700.0,69.5874,69.6574,69.5796,69.6263,17700.0
2013-12-04 15:10:00,89.46,89.72,89.4,89.71,32900.0,69.6185,69.8208,69.5718,69.8131,32900.0
2013-12-04 15:20:00,89.71,89.72,89.5,89.58,52400.0,69.8131,69.8208,69.6496,69.7119,52400.0
2013-12-04 15:30:00,89.56,89.66,89.46,89.5,46800.0,69.6963,69.7741,69.6185,69.6496,46800.0
2013-12-04 15:40:00,89.5,89.59,89.44,89.44,63000.0,69.6496,69.7197,69.6029,69.6029,63000.0
2013-12-04 15:50:00,89.44,89.51,89.41,89.47,199700.0,69.6029,69.6574,69.5796,69.6263,199700.0
2013-12-05 09:30:00,89.28,89.96,89.27,89.93,41000.0,69.4784,70.0076,69.4706,69.9843,41000.0
2013-12-05 09:40:00,89.97,90.05,89.85,89.94,64400.0,70.0154,70.0776,69.922,69.992,64400.0
2013-12-05 09:50:00,89.93,89.98,89.82,89.91,13500.0,69.9843,70.0232,69.8987,69.9687,13500.0
2013-12-05 10:00:00,89.89,90.14,89.89,90.14,13600.0,69.9531,70.1477,69.9531,70.1477,13600.0
2013-12-05 10:10:00,90.16,90.26,90.05,90.14,18200.0,70.1633,70.2411,70.0776,70.1477,18200.0
2013-12-05 10:20:00,90.12,90.12,89.82,89.86,9600.0,70.1321,70.1321,69.8987,69.9298,9600.0
2013-12-05 10:30:00,89.87,89.96,89.83,89.93,12100.0,69.9376,70.0076,69.9064,69.9843,12100.0
2013-12-05 10:40:00,89.95,89.95,89.6,89.61,21400.0,69.9998,69.9998,69.7275,69.7352,21400.0
2013-12-05 10:50:00,89.65,89.76,89.65,89.76,15500.0,69.7664,69.852,69.7664,69.852,15500.0
2013-12-05 11:00:00,89.76,89.88,89.68,89.8,20900.0,69.852,69.9454,69.7897,69.8831,20900.0
2013-12-05 11:10:00,89.79,89.79,89.66,89.71,11900.0,69.8753,69.8753,69.7741,69.8131,11900.0
2013-12-05 11:20:00,89.7,89.8,89.7,89.74,15100.0,69.8053,69.8831,69.8053,69.8364,15100.0
2013-12-05 11:30:00,89.74,89.79,89.67,89.69,13500.0,69.8364,69.8753,69.7819,69.7975,13500.0
2013-12-05 11:40:00,89.71,89.76,89.65,89.72,13000.0,69.8131,69.852,69.7664,69.8208,13000.0
2013-12-05 11:50:00,89.72,89.81,89.7,89.75,13100.0,69.8208,69.8909,69.8053,69.8442,13100.0
2013-12-05 12:00:00,89.78,90.0,89.76,89.93,17300.0,69.8675,70.0387,69.852,69.9843,17300.0
2013-12-05 12:10:00,89.92,89.95,89.84,89.84,18200.0,69.9765,69.9998,69.9142,69.9142,18200.0
2013-12-05 12:20:00,89.85,89.86,89.8,89.82,12200.0,69.922,69.9298,69.8831,69.8987,12200.0
2013-12-05 12:30:00,89.83,89.84,89.77,89.81,11600.0,69.9064,69.9142,69.8597,69.8909,11600.0
2013-12-05 12:40:00,89.81,89.84,89.78,89.81,12500.0,69.8909,69.9142,69.8675,69.8909,12500.0
2013-12-05 12:50:00,89.8,89.81,89.75,89.77,10100.0,69.8831,69.8909,69.8442,69.8597,10100.0
2013-12-05 13:00:00,89.73,89.86,89.73,89.84,39000.0,69.8286,69.9298,69.8286,69.9142,39000.0
2013-12-05 13:10:00,89.84,89.86,89.77,89.79,13700.0,69.9142,69.9298,69.8597,69.8753,13700.0
2013-12-05 13:20:00,89.78,89.78,89.61,89.66,15700.0,69.8675,69.8675,69.7352,69.7741,15700.0
2013-12-05 13:30:00,89.67,89.74,89.65,89.73,12400.0,69.7819,69.8364,69.7664,69.8286,12400.0
2013-12-05 13:40:00,89.72,89.72,89.58,89.61,5400.0,69.8208,69.8208,69.7119,69.7352,5400.0
2013-12-05 13:50:00,89.6,89.65,89.55,89.59,6200.0,69.7275,69.7664,69.6885,69.7197,6200.0
2013-12-05 14:00:00,89.6,89.67,89.59,89.6,5600.0,69.7275,69.7819,69.7197,69.7275,5600.0
2013-12-05 14:10:00,89.61,89.63,89.45,89.52,11100.0,69.7352,69.7508,69.6107,69.6652,11100.0
2013-12-05 14:20:00,89.53,89.58,89.47,89.58,8300.0,69.673,69.7119,69.6263,69.7119,8300.0
2013-12-05 14:30:00,89.59,89.66,89.56,89.66,10700.0,69.7197,69.7741,69.6963,69.7741,10700.0
2013-12-05 14:40:00,89.65,89.66,89.38,89.39,21900.0,69.7664,69.7741,69.5562,69.564,21900.0
2013-12-05 14:50:00,89.4,89.4,89.21,89.28,40900.0,69.5718,69.5718,69.424,69.4784,40900.0
2013-12-05 15:00:00,89.27,89.27,89.14,89.23,25100.0,69.4706,69.4706,69.3695,69.4395,25100.0
2013-12-05 15:10:00,89.24,89.25,89.14,89.17,16100.0,69.4473,69.4551,69.3695,69.3928,16100.0
2013-12-05 15:20:00,89.16,89.28,89.1,89.26,14300.0,69.385,69.4784,69.3383,69.4629,14300.0
2013-12-05 15:30:00,89.23,89.39,89.21,89.38,22200.0,69.4395,69.564,69.424,69.5562,22200.0
2013-12-05 15:40:00,89.38,89.39,89.16,89.18,40700.0,69.5562,69.564,69.385,69.4006,40700.0
2013-12-05 15:50:00,89.17,89.29,89.15,89.24,65200.0,69.3928,69.4862,69.3773,69.4473,65200.0
2013-12-06 09:30:00,90.06,90.52,89.89,89.97,46300.0,70.0854,70.4434,69.9531,70.0154,46300.0
2013-12-06 09:40:00,90.01,90.18,89.94,90.1,11000.0,70.0465,70.1788,69.992,70.1166,11000.0
2013-12-06 09:50:00,90.06,90.27,89.98,90.02,19400.0,70.0854,70.2489,70.0232,70.0543,19400.0
2013-12-06 10:00:00,89.97,90.15,89.9,89.95,19600.0,70.0154,70.1555,69.9609,69.9998,19600.0
2013-12-06 10:10:00,89.94,90.08,89.85,90.03,65800.0,69.992,70.101,69.922,70.0621,65800.0
2013-12-06 10:20:00,90.03,90.14,90.02,90.06,14600.0,70.0621,70.1477,70.0543,70.0854,14600.0
2013-12-06 10:30:00,90.05,90.1,89.94,89.99,15100.0,70.0776,70.1166,69.992,70.031,15100.0
2013-12-06 10:40:00,90.01,90.05,89.78,89.8,41400.0,70.0465,70.0776,69.8675,69.8831,41400.0
2013-12-06 10:50:00,89.8,89.99,89.8,89.85,30700.0,69.8831,70.031,69.8831,69.922,30700.0
2013-12-06 11:00:00,89.85,90.08,89.82,90.05,27400.0,69.922,70.101,69.8987,70.0776,27400.0
2013-12-06 11:10:00,90.03,90.04,89.89,89.93,16100.0,70.0621,70.0699,69.9531,69.9843,16100.0
2013-12-06 11:20:00,89.91,89.97,89.88,89.91,7600.0,69.9687,70.0154,69.9454,69.9687,7600.0
2013-12-06 11:30:00,89.91,90.0,89.9,90.0,15600.0,69.9687,70.0387,69.9609,70.0387,15600.0
2013-12-06 11:40:00,89.98,89.98,89.89,89.93,17400.0,70.0232,70.0232,69.9531,69.9843,17400.0
2013-12-06 11:50:00,89.93,89.94,89.84,89.89,17800.0,69.9843,69.992,69.9142,69.9531,17800.0
2013-12-06 12:00:00,89.9,90.0,89.9,89.98,14200.0,69.9609,70.0387,69.9609,70.0232,14200.0
2013-12-06 12:10:00,89.98,90.13,89.98,90.11,15700.0,70.0232,70.1399,70.0232,70.1243,15700.0
2013-12-06 12:20:00,90.12,90.17,90.07,90.07,8600.0,70.1321,70.171,70.0932,70.0932,8600.0
2013-12-06 12:30:00,90.09,90.26,90.06,90.26,13200.0,70.1088,70.2411,70.0854,70.2411,13200.0
2013-12-06 12:40:00,90.26,90.35,90.25,90.32,19700.0,70.2411,70.3111,70.2333,70.2878,19700.0
2013-12-06 12:50:00,90.32,90.49,90.3,90.47,35100.0,70.2878,70.4201,70.2722,70.4045,35100.0
2013-12-06 13:00:00,90.47,90.47,90.3,90.3,17800.0,70.4045,70.4045,70.2722,70.2722,17800.0
2013-12-06 13:10:00,90.31,90.34,90.26,90.34,23700.0,70.28,70.3033,70.2411,70.3033,23700.0
2013-12-06 13:20:00,90.35,90.35,90.22,90.24,19500.0,70.3111,70.3111,70.2099,70.2255,19500.0
2013-12-06 13:30:00,90.26,90.4,90.22,90.39,26700.0,70.2411,70.35,70.2099,70.3422,26700.0
2013-12-06 13:40:00,90.41,90.54,90.41,90.53,14500.0,70.3578,70.459,70.3578,70.4512,14500.0
2013-12-06 13:50:00,90.51,90.51,90.41,90.42,10300.0,70.4356,70.4356,70.3578,70.3656,10300.0
2013-12-06 14:00:00,90.42,90.5,90.42,90.49,11000.0,70.3656,70.4278,70.3656,70.4201,11000.0
2013-12-06 14:10:00,90.49,90.54,90.48,90.48,14200.0,70.4201,70.459,70.4123,70.4123,14200.0
2013-12-06 14:20:00,90.5,90.53,90.48,90.49,9300.0,70.4278,70.4512,70.4123,70.4201,9300.0
2013-12-06 14:30:00,90.49,90.51,90.47,90.51,14800.0,70.4201,70.4356,70.4045,70.4356,14800.0
2013-12-06 14:40:00,90.5,90.58,90.5,90.58,15900.0,70.4278,70.4901,70.4278,70.4901,15900.0
2013-12-06 14:50:00,90.57,90.62,90.57,90.62,15400.0,70.4823,70.5212,70.4823,70.5212,15400.0
2013-12-06 15:00:00,90.61,90.64,90.59,90.63,24000.0,70.5134,70.5368,70.4979,70.529,24000.0
2013-12-06 15:10:00,90.64,90.65,90.58,90.58,19300.0,70.5368,70.5446,70.4901,70.4901,19300.0
2013-12-06 15:20:00,90.57,90.6,90.57,90.58,15400.0,70.4823,70.5057,70.4823,70.4901,15400.0
2013-12-06 15:30:00,90.56,90.64,90.49,90.5,26600.0,70.4745,70.5368,70.4201,70.4278,26600.0
2013-12-06 15:40:00,90.51,90.65,90.5,90.65,42600.0,70.4356,70.5446,70.4278,70.5446,42600.0
2013-12-06 15:50:00,90.65,90.79,90.65,90.78,99700.0,70.5446,70.6535,70.5446,70.6457,99700.0
2013-12-09 09:30:00,90.89,90.98,90.5,90.66,39900.0,70.7313,70.8014,70.4278,70.5524,39900.0
2013-12-09 09:40:00,90.66,90.77,90.59,90.72,14600.0,70.5524,70.638,70.4979,70.599,14600.0
2013-12-09 09:50:00,90.67,90.91,90.63,90.91,17800.0,70.5601,70.7469,70.529,70.7469,17800.0
2013-12-09 10:00:00,90.84,90.92,90.65,90.66,13700.0,70.6924,70.7547,70.5446,70.5524,13700.0
2013-12-09 10:10:00,90.67,90.84,90.65,90.77,11700.0,70.5601,70.6924,70.5446,70.638,11700.0
2013-12-09 10:20:00,90.77,90.84,90.67,90.76,18900.0,70.638,70.6924,70.5601,70.6302,18900.0
2013-12-09 10:30:00,90.78,90.78,90.7,90.74,13200.0,70.6457,70.6457,70.5835,70.6146,13200.0
2013-12-09 10:40:00,90.74,90.76,90.64,90.64,12400.0,70.6146,70.6302,70.5368,70.5368,12400.0
2013-12-09 10:50:00,90.64,90.76,90.64,90.68,17900.0,70.5368,70.6302,70.5368,70.5679,17900.0
2013-12-09 11:00:00,90.67,90.83,90.67,90.83,11400.0,70.5601,70.6847,70.5601,70.6847,11400.0
2013-12-09 11:10:00,90.8,90.9,90.75,90.89,15300.0,70.6613,70.7391,70.6224,70.7313,15300.0
2013-12-09 11:20:00,90.88,90.97,90.86,90.94,15600.0,70.7236,70.7936,70.708,70.7703,15600.0
2013-12-09 11:30:00,90.92,90.94,90.84,90.88,13600.0,70.7547,70.7703,70.6924,70.7236,13600.0
2013-12-09 11:40:00,90.89,90.9,90.86,90.86,10600.0,70.7313,70.7391,70.708,70.708,10600.0
2013-12-09 11:50:00,90.87,90.96,90.86,90.94,16100.0,70.7158,70.7858,70.708,70.7703,16100.0
2013-12-09 12:00:00,90.92,90.96,90.83,90.87,11000.0,70.7547,70.7858,70.6847,70.7158,11000.0
2013-12-09 12:10:00,90.86,90.9,90.83,90.85,24100.0,70.708,70.7391,70.6847,70.7002,24100.0
2013-12-09 12:20:00,90.86,90.87,90.78,90.79,8800.0,70.708,70.7158,70.6457,70.6535,8800.0
2013-12-09 12:30:00,90.76,90.8,90.74,90.78,7700.0,70.6302,70.6613,70.6146,70.6457,7700.0
2013-12-09 12:40:00,90.79,90.86,90.76,90.82,16000.0,70.6535,70.708,70.6302,70.6769,16000.0
2013-12-09 12:50:00,90.82,90.82,90.75,90.76,9300.0,70.6769,70.6769,70.6224,70.6302,9300.0
2013-12-09 13:00:00,90.79,90.83,90.72,90.79,9700.0,70.6535,70.6847,70.599,70.6535,9700.0
2013-12-09 13:10:00,90.79,90.86,90.79,90.82,7100.0,70.6535,70.708,70.6535,70.6769,7100.0
2013-12-09 13:20:00,90.82,90.93,90.82,90.88,12400.0,70.6769,70.7625,70.6769,70.7236,12400.0
2013-12-09 13:30:00,90.89,90.89,90.83,90.86,7200.0,70.7313,70.7313,70.6847,70.708,7200.0
2013-12-09 13:40:00,90.85,90.86,90.68,90.69,22700.0,70.7002,70.708,70.5679,70.5757,22700.0
2013-12-09 13:50:00,90.68,90.7,90.62,90.69,12400.0,70.5679,70.5835,70.5212,70.5757,12400.0
2013-12-09 14:00:00,90.68,90.69,90.65,90.67,10100.0,70.5679,70.5757,70.5446,70.5601,10100.0
2013-12-09 14:10:00,90.67,90.68,90.61,90.62,7200.0,70.5601,70.5679,70.5134,70.5212,7200.0
2013-12-09 14:20:00,90.62,90.69,90.6,90.69,12600.0,70.5212,70.5757,70.5057,70.5757,12600.0
2013-12-09 14:30:00,90.69,90.78,90.66,90.73,15600.0,70.5757,70.6457,70.5524,70.6068,15600.0
2013-12-09 14:40:00,90.75,90.8,90.69,90.7,9100.0,70.6224,70.6613,70.5757,70.5835,9100.0
2013-12-09 14:50:00,90.7,90.77,90.66,90.66,14000.0,70.5835,70.638,70.5524,70.5524,14000.0
2013-12-09 15:00:00,90.65,90.71,90.6,90.62,12200.0,70.5446,70.5913,70.5057,70.5212,12200.0
2013-12-09 15:10:00,90.62,90.66,90.56,90.59,28400.0,70.5212,70.5524,70.4745,70.4979,28400.0
2013-12-09 15:20:00,90.57,90.59,90.44,90.46,27700.0,70.4823,70.4979,70.3811,70.3967,27700.0
2013-12-09 15:30:00,90.45,90.54,90.45,90.52,28300.0,70.3889,70.459,70.3889,70.4434,28300.0
2013-12-09 15:40:00,90.52,90.56,90.49,90.55,44300.0,70.4434,70.4745,70.4201,70.4668,44300.0
2013-12-09 15:50:00,90.55,90.55,90.41,90.53,152900.0,70.4668,70.4668,70.3578,70.4512,152900.0
2013-12-10 09:30:00,90.23,90.44,89.99,90.39,46100.0,70.2177,70.3811,70.031,70.3422,46100.0
2013-12-10 09:40:00,90.37,90.55,90.32,90.54,39000.0,70.3267,70.4668,70.2878,70.459,39000.0
2013-12-10 09:50:00,90.52,90.63,90.45,90.53,23400.0,70.4434,70.529,70.3889,70.4512,23400.0
2013-12-10 10:00:00,90.51,90.76,90.51,90.54,23400.0,70.4356,70.6302,70.4356,70.459,23400.0
2013-12-10 10:10:00,90.52,90.55,90.36,90.48,29000.0,70.4434,70.4668,70.3189,70.4123,29000.0
2013-12-10 10:20:00,90.45,90.59,90.45,90.57,24900.0,70.3889,70.4979,70.3889,70.4823,24900.0
2013-12-10 10:30:00,90.56,90.82,90.54,90.81,22700.0,70.4745,70.6769,70.459,70.6691,22700.0
2013-12-10 10:40:00,90.82,90.9,90.8,90.88,16100.0,70.6769,70.7391,70.6613,70.7236,16100.0
2013-12-10 10:50:00,90.89,90.96,90.8,90.82,18500.0,70.7313,70.7858,70.6613,70.6769,18500.0
2013-12-10 11:00:00,90.83,90.92,90.79,90.82,27000.0,70.6847,70.7547,70.6535,70.6769,27000.0
2013-12-10 11:10:00,90.84,90.84,90.71,90.8,39000.0,70.6924,70.6924,70.5913,70.6613,39000.0
2013-12-10 11:20:00,90.78,90.8,90.68,90.68,11100.0,70.6457,70.6613,70.5679,70.5679,11100.0
2013-12-10 11:30:00,90.71,90.71,90.65,90.69,25100.0,70.5913,70.5913,70.5446,70.5757,25100.0
2013-12-10 11:40:00,90.69,90.69,90.58,90.6,13700.0,70.5757,70.5757,70.4901,70.5057,13700.0
2013-12-10 11:50:00,90.59,90.62,90.53,90.59,15700.0,70.4979,70.5212,70.4512,70.4979,15700.0
2013-12-10 12:00:00,90.59,90.68,90.56,90.6,35900.0,70.4979,70.5679,70.4745,70.5057,35900.0
2013-12-10 12:10:00,90.61,90.65,90.57,90.61,14200.0,70.5134,70.5446,70.4823,70.5134,14200.0
2013-12-10 12:20:00,90.58,90.74,90.58,90.71,15100.0,70.4901,70.6146,70.4901,70.5913,15100.0
2013-12-10 12:30:00,90.72,90.74,90.66,90.74,20300.0,70.599,70.6146,70.5524,70.6146,20300.0
2013-12-10 12:40:00,90.72,90.75,90.69,90.73,15700.0,70.599,70.6224,70.5757,70.6068,15700.0
2013-12-10 12:50:00,90.74,90.86,90.72,90.86,25500.0,70.6146,70.708,70.599,70.708,25500.0
2013-12-10 13:00:00,90.82,90.89,90.8,90.8,13100.0,70.6769,70.7313,70.6613,70.6613,13100.0
2013-12-10 13:10:00,90.81,90.82,90.73,90.73,9700.0,70.6691,70.6769,70.6068,70.6068,9700.0
2013-12-10 13:20:00,90.73,90.75,90.65,90.66,19900.0,70.6068,70.6224,70.5446,70.5524,19900.0
2013-12-10 13:30:00,90.66,90.69,90.62,90.63,15400.0,70.5524,70.5757,70.5212,70.529,15400.0
2013-12-10 13:40:00,90.65,90.65,90.57,90.6,28600.0,70.5446,70.5446,70.4823,70.5057,28600.0
2013-12-10 13:50:00,90.62,90.65,90.54,90.6,18600.0,70.5212,70.5446,70.459,70.5057,18600.0
2013-12-10 14:00:00,90.62,90.62,90.58,90.62,9400.0,70.5212,70.5212,70.4901,70.5212,9400.0
2013-12-10 14:10:00,90.61,90.62,90.54,90.58,14100.0,70.5134,70.5212,70.459,70.4901,14100.0
2013-12-10 14:20:00,90.57,90.63,90.57,90.62,23000.0,70.4823,70.529,70.4823,70.5212,23000.0
2013-12-10 14:30:00,90.62,90.64,90.59,90.64,11500.0,70.5212,70.5368,70.4979,70.5368,11500.0
2013-12-10 14:40:00,90.63,90.65,90.57,90.59,18500.0,70.529,70.5446,70.4823,70.4979,18500.0
2013-12-10 14:50:00,90.59,90.67,90.57,90.67,17500.0,70.4979,70.5601,70.4823,70.5601,17500.0
2013-12-10 15:00:00,90.65,90.73,90.65,90.67,14000.0,70.5446,70.6068,70.5446,70.5601,14000.0
2013-12-10 15:10:00,90.65,90.68,90.54,90.54,18500.0,70.5446,70.5679,70.459,70.459,18500.0
2013-12-10 15:20:00,90.55,90.69,90.55,90.63,29200.0,70.4668,70.5757,70.4668,70.529,29200.0
2013-12-10 15:30:00,90.64,90.64,90.49,90.51,22600.0,70.5368,70.5368,70.4201,70.4356,22600.0
2013-12-10 15:40:00,90.52,90.54,90.42,90.47,41100.0,70.4434,70.459,70.3656,70.4045,41100.0
2013-12-10 15:50:00,90.47,90.58,90.44,90.57,119000.0,70.4045,70.4901,70.3811,70.4823,119000.0
2013-12-11 09:30:00,90.74,90.9,90.27,90.56,78900.0,70.6146,70.7391,70.2489,70.4745,78900.0
2013-12-11 09:40:00,90.56,90.83,90.54,90.66,44300.0,70.4745,70.6847,70.459,70.5524,44300.0
2013-12-11 09:50:00,90.65,90.89,90.53,90.82,84800.0,70.5446,70.7313,70.4512,70.6769,84800.0
2013-12-11 10:00:00,90.8,90.81,90.58,90.67,38900.0,70.6613,70.6691,70.4901,70.5601,38900.0
2013-12-11 10:10:00,90.67,90.69,90.57,90.6,130600.0,70.5601,70.5757,70.4823,70.5057,130600.0
2013-12-11 10:20:00,90.61,90.7,90.42,90.43,31000.0,70.5134,70.5835,70.3656,70.3734,31000.0
2013-12-11 10:30:00,90.41,90.65,90.4,90.65,31700.0,70.3578,70.5446,70.35,70.5446,31700.0
2013-12-11 10:40:00,90.66,90.71,90.5,90.56,67200.0,70.5524,70.5913,70.4278,70.4745,67200.0
2013-12-11 10:50:00,90.55,90.62,90.5,90.58,21300.0,70.4668,70.5212,70.4278,70.4901,21300.0
2013-12-11 11:00:00,90.58,90.58,90.44,90.5,24600.0,70.4901,70.4901,70.3811,70.4278,24600.0
2013-12-11 11:10:00,90.47,90.5,90.37,90.38,16500.0,70.4045,70.4278,70.3267,70.3345,16500.0
2013-12-11 11:20:00,90.38,90.46,90.34,90.44,33200.0,70.3345,70.3967,70.3033,70.3811,33200.0
2013-12-11 11:30:00,90.43,90.43,90.23,90.34,49800.0,70.3734,70.3734,70.2177,70.3033,49800.0
2013-12-11 11:40:00,90.34,90.39,90.18,90.21,21800.0,70.3033,70.3422,70.1788,70.2022,21800.0
2013-12-11 11:50:00,90.18,90.3,90.18,90.3,28700.0,70.1788,70.2722,70.1788,70.2722,28700.0
2013-12-11 12:00:00,90.27,90.28,90.16,90.17,41900.0,70.2489,70.2566,70.1633,70.171,41900.0
2013-12-11 12:10:00,90.17,90.17,90.01,90.06,20300.0,70.171,70.171,70.0465,70.0854,20300.0
2013-12-11 12:20:00,90.06,90.12,90.04,90.1,25100.0,70.0854,70.1321,70.0699,70.1166,25100.0
2013-12-11 12:30:00,90.08,90.2,90.08,90.19,19700.0,70.101,70.1944,70.101,70.1866,19700.0
2013-12-11 12:40:00,90.18,90.21,90.16,90.2,13700.0,70.1788,70.2022,70.1633,70.1944,13700.0
2013-12-11 12:50:00,90.2,90.23,90.2,90.2,13400.0,70.1944,70.2177,70.1944,70.1944,13400.0
2013-12-11 13:00:00,90.2,90.31,90.19,90.3,17600.0,70.1944,70.28,70.1866,70.2722,17600.0
2013-12-11 13:10:00,90.3,90.33,90.26,90.27,14300.0,70.2722,70.2955,70.2411,70.2489,14300.0
2013-12-11 13:20:00,90.26,90.26,90.11,90.11,27600.0,70.2411,70.2411,70.1243,70.1243,27600.0
2013-12-11 13:30:00,90.12,90.21,90.09,90.2,31600.0,70.1321,70.2022,70.1088,70.1944,31600.0
2013-12-11 13:40:00,90.2,90.33,90.2,90.3,17400.0,70.1944,70.2955,70.1944,70.2722,17400.0
2013-12-11 13:50:00,90.3,90.45,90.3,90.43,23300.0,70.2722,70.3889,70.2722,70.3734,23300.0
2013-12-11 14:00:00,90.43,90.56,90.43,90.52,36800.0,70.3734,70.4745,70.3734,70.4434,36800.0
2013-12-11 14:10:00,90.52,90.54,90.37,90.38,31700.0,70.4434,70.459,70.3267,70.3345,31700.0
2013-12-11 14:20:00,90.37,90.38,90.25,90.3,20800.0,70.3267,70.3345,70.2333,70.2722,20800.0
2013-12-11 14:30:00,90.3,90.3,90.14,90.22,23500.0,70.2722,70.2722,70.1477,70.2099,23500.0
2013-12-11 14:40:00,90.23,90.32,90.21,90.31,18700.0,70.2177,70.2878,70.2022,70.28,18700.0
2013-12-11 14:50:00,90.31,90.32,90.18,90.2,29300.0,70.28,70.2878,70.1788,70.1944,29300.0
2013-12-11 15:00:00,90.2,90.21,90.06,90.1,41100.0,70.1944,70.2022,70.0854,70.1166,41100.0
2013-12-11 15:10:00,90.1,90.11,89.95,90.0,44100.0,70.1166,70.1243,69.9998,70.0387,44100.0
2013-12-11 15:20:00,90.01,90.02,89.9,89.9,46100.0,70.0465,70.0543,69.9609,69.9609,46100.0
2013-12-11 15:30:00,89.91,89.94,89.72,89.74,78900.0,69.9687,69.992,69.8208,69.8364,78900.0
2013-12-11 15:40:00,89.73,89.75,89.18,89.68,196500.0,69.8286,69.8442,69.4006,69.7897,196500.0
2013-12-11 15:50:00,89.67,89.79,89.48,89.69,299800.0,69.7819,69.8753,69.6341,69.7975,299800.0
2013-12-12 09:30:00,89.47,89.94,89.41,89.8,51700.0,69.6263,69.992,69.5796,69.8831,51700.0
2013-12-12 09:40:00,89.8,89.86,89.68,89.7,25800.0,69.8831,69.9298,69.7897,69.8053,25800.0
2013-12-12 09:50:00,89.7,89.94,89.68,89.8,42400.0,69.8053,69.992,69.7897,69.8831,42400.0
2013-12-12 10:00:00,89.81,89.84,89.63,89.7,25300.0,69.8909,69.9142,69.7508,69.8053,25300.0
2013-12-12 10:10:00,89.73,89.73,89.54,89.64,39000.0,69.8286,69.8286,69.6808,69.7586,39000.0
2013-12-12 10:20:00,89.65,89.75,89.59,89.65,23900.0,69.7664,69.8442,69.7197,69.7664,23900.0
2013-12-12 10:30:00,89.64,89.74,89.64,89.74,16300.0,69.7586,69.8364,69.7586,69.8364,16300.0
2013-12-12 10:40:00,89.7,89.74,89.54,89.56,21100.0,69.8053,69.8364,69.6808,69.6963,21100.0
2013-12-12 10:50:00,89.56,89.6,89.45,89.6,31400.0,69.6963,69.7275,69.6107,69.7275,31400.0
2013-12-12 11:00:00,89.57,89.7,89.54,89.64,20400.0,69.7041,69.8053,69.6808,69.7586,20400.0
2013-12-12 11:10:00,89.65,89.72,89.58,89.67,21200.0,69.7664,69.8208,69.7119,69.7819,21200.0
2013-12-12 11:20:00,89.68,89.74,89.61,89.71,57100.0,69.7897,69.8364,69.7352,69.8131,57100.0
2013-12-12 11:30:00,89.69,89.77,89.67,89.68,7100.0,69.7975,69.8597,69.7819,69.7897,7100.0
2013-12-12 11:40:00,89.71,89.71,89.57,89.63,13100.0,69.8131,69.8131,69.7041,69.7508,13100.0
2013-12-12 11:50:00,89.64,89.72,89.61,89.65,24500.0,69.7586,69.8208,69.7352,69.7664,24500.0
2013-12-12 12:00:00,89.65,89.73,89.59,89.66,18700.0,69.7664,69.8286,69.7197,69.7741,18700.0
2013-12-12 12:10:00,89.62,89.7,89.58,89.66,25700.0,69.743,69.8053,69.7119,69.7741,25700.0
2013-12-12 12:20:00,89.66,89.67,89.41,89.54,28700.0,69.7741,69.7819,69.5796,69.6808,28700.0
2013-12-12 12:30:00,89.53,89.54,89.42,89.49,14600.0,69.673,69.6808,69.5874,69.6419,14600.0
2013-12-12 12:40:00,89.47,89.58,89.42,89.56,14500.0,69.6263,69.7119,69.5874,69.6963,14500.0
2013-12-12 12:50:00,89.55,89.63,89.47,89.55,86400.0,69.6885,69.7508,69.6263,69.6885,86400.0
2013-12-12 13:00:00,89.55,89.65,89.55,89.65,20600.0,69.6885,69.7664,69.6885,69.7664,20600.0
2013-12-12 13:10:00,89.63,89.71,89.59,89.69,10100.0,69.7508,69.8131,69.7197,69.7975,10100.0
2013-12-12 13:20:00,89.67,89.67,89.6,89.6,10800.0,69.7819,69.7819,69.7275,69.7275,10800.0
2013-12-12 13:30:00,89.61,89.7,89.55,89.66,19900.0,69.7352,69.8053,69.6885,69.7741,19900.0
2013-12-12 13:40:00,89.64,89.75,89.63,89.71,13200.0,69.7586,69.8442,69.7508,69.8131,13200.0
2013-12-12 13:50:00,89.72,89.74,89.62,89.67,11000.0,69.8208,69.8364,69.743,69.7819,11000.0
2013-12-12 14:00:00,89.67,89.82,89.67,89.82,19800.0,69.7819,69.8987,69.7819,69.8987,19800.0
2013-12-12 14:10:00,89.81,89.84,89.73,89.74,16500.0,69.8909,69.9142,69.8286,69.8364,16500.0
2013-12-12 14:20:00,89.74,89.84,89.69,89.79,20500.0,69.8364,69.9142,69.7975,69.8753,20500.0
2013-12-12 14:30:00,89.78,89.84,89.75,89.77,14700.0,69.8675,69.9142,69.8442,69.8597,14700.0
2013-12-12 14:40:00,89.78,89.89,89.78,89.87,17300.0,69.8675,69.9531,69.8675,69.9376,17300.0
2013-12-12 14:50:00,89.85,90.03,89.82,89.98,20400.0,69.922,70.0621,69.8987,70.0232,20400.0
2013-12-12 15:00:00,89.98,89.98,89.85,89.86,19600.0,70.0232,70.0232,69.922,69.9298,19600.0
2013-12-12 15:10:00,89.85,89.97,89.85,89.93,29300.0,69.922,70.0154,69.922,69.9843,29300.0
2013-12-12 15:20:00,89.93,90.07,89.92,90.05,27400.0,69.9843,70.0932,69.9765,70.0776,27400.0
2013-12-12 15:30:00,90.03,90.07,90.0,90.03,44700.0,70.0621,70.0932,70.0387,70.0621,44700.0
2013-12-12 15:40:00,90.03,90.1,89.97,89.99,85500.0,70.0621,70.1166,70.0154,70.031,85500.0
2013-12-12 15:50:00,90.0,90.02,89.85,89.89,209600.0,70.0387,70.0543,69.922,69.9531,209600.0
2013-12-13 09:30:00,89.89,89.97,89.36,89.77,56900.0,69.9531,70.0154,69.5407,69.8597,56900.0
2013-12-13 09:40:00,89.75,89.9,89.64,89.83,35800.0,69.8442,69.9609,69.7586,69.9064,35800.0
2013-12-13 09:50:00,89.88,89.92,89.72,89.8,58700.0,69.9454,69.9765,69.8208,69.8831,58700.0
2013-12-13 10:00:00,89.81,89.98,89.8,89.89,26100.0,69.8909,70.0232,69.8831,69.9531,26100.0
2013-12-13 10:10:00,89.91,90.01,89.83,89.88,35700.0,69.9687,70.0465,69.9064,69.9454,35700.0
2013-12-13 10:20:00,89.88,89.89,89.78,89.84,21800.0,69.9454,69.9531,69.8675,69.9142,21800.0
2013-12-13 10:30:00,89.83,89.97,89.83,89.88,15800.0,69.9064,70.0154,69.9064,69.9454,15800.0
2013-12-13 10:40:00,89.89,89.9,89.78,89.86,18800.0,69.9531,69.9609,69.8675,69.9298,18800.0
2013-12-13 10:50:00,89.83,89.97,89.83,89.93,18900.0,69.9064,70.0154,69.9064,69.9843,18900.0
2013-12-13 11:00:00,89.89,90.04,89.89,89.89,20800.0,69.9531,70.0699,69.9531,69.9531,20800.0
2013-12-13 11:10:00,89.91,90.16,89.9,90.16,13500.0,69.9687,70.1633,69.9609,70.1633,13500.0
2013-12-13 11:20:00,90.15,90.24,90.14,90.17,17000.0,70.1555,70.2255,70.1477,70.171,17000.0
2013-12-13 11:30:00,90.17,90.3,90.16,90.3,29900.0,70.171,70.2722,70.1633,70.2722,29900.0
2013-12-13 11:40:00,90.3,90.42,90.3,90.35,21600.0,70.2722,70.3656,70.2722,70.3111,21600.0
2013-12-13 11:50:00,90.34,90.4,90.24,90.31,19600.0,70.3033,70.35,70.2255,70.28,19600.0
2013-12-13 12:00:00,90.28,90.43,90.23,90.3,43800.0,70.2566,70.3734,70.2177,70.2722,43800.0
2013-12-13 12:10:00,90.29,90.39,90.24,90.35,42200.0,70.2644,70.3422,70.2255,70.3111,42200.0
2013-12-13 12:20:00,90.35,90.44,90.35,90.44,13400.0,70.3111,70.3811,70.3111,70.3811,13400.0
2013-12-13 12:30:00,90.46,90.48,90.38,90.38,9000.0,70.3967,70.4123,70.3345,70.3345,9000.0
2013-12-13 12:40:00,90.38,90.41,90.34,90.35,12900.0,70.3345,70.3578,70.3033,70.3111,12900.0
2013-12-13 12:50:00,90.36,90.37,90.29,90.29,9000.0,70.3189,70.3267,70.2644,70.2644,9000.0
2013-12-13 13:00:00,90.29,90.33,90.27,90.32,17300.0,70.2644,70.2955,70.2489,70.2878,17300.0
2013-12-13 13:10:00,90.33,90.46,90.32,90.42,25700.0,70.2955,70.3967,70.2878,70.3656,25700.0
2013-12-13 13:20:00,90.41,90.43,90.32,90.4,18500.0,70.3578,70.3734,70.2878,70.35,18500.0
2013-12-13 13:30:00,90.4,90.49,90.36,90.46,9100.0,70.35,70.4201,70.3189,70.3967,9100.0
2013-12-13 13:40:00,90.44,90.47,90.36,90.43,16300.0,70.3811,70.4045,70.3189,70.3734,16300.0
2013-12-13 13:50:00,90.43,90.43,90.3,90.33,9600.0,70.3734,70.3734,70.2722,70.2955,9600.0
2013-12-13 14:00:00,90.32,90.33,90.09,90.1,22300.0,70.2878,70.2955,70.1088,70.1166,22300.0
2013-12-13 14:10:00,90.11,90.25,90.09,90.2,53200.0,70.1243,70.2333,70.1088,70.1944,53200.0
2013-12-13 14:20:00,90.2,90.22,90.09,90.1,18000.0,70.1944,70.2099,70.1088,70.1166,18000.0
2013-12-13 14:30:00,90.09,90.18,90.09,90.13,8500.0,70.1088,70.1788,70.1088,70.1399,8500.0
2013-12-13 14:40:00,90.11,90.2,90.11,90.18,12000.0,70.1243,70.1944,70.1243,70.1788,12000.0
2013-12-13 14:50:00,90.19,90.28,90.19,90.28,10400.0,70.1866,70.2566,70.1866,70.2566,10400.0
2013-12-13 15:00:00,90.28,90.43,90.28,90.38,13400.0,70.2566,70.3734,70.2566,70.3345,13400.0
2013-12-13 15:10:00,90.37,90.43,90.36,90.37,14900.0,70.3267,70.3734,70.3189,70.3267,14900.0
2013-12-13 15:20:00,90.39,90.62,90.37,90.54,51200.0,70.3422,70.5212,70.3267,70.459,51200.0
2013-12-13 15:30:00,90.54,90.55,90.33,90.34,90200.0,70.459,70.4668,70.2955,70.3033,90200.0
2013-12-13 15:40:00,90.33,90.36,90.26,90.33,51600.0,70.2955,70.3189,70.2411,70.2955,51600.0
2013-12-13 15:50:00,90.33,90.36,90.22,90.25,79500.0,70.2955,70.3189,70.2099,70.2333,79500.0
2013-12-16 09:30:00,90.48,90.93,90.29,90.73,33900.0,70.4123,70.7625,70.2644,70.6068,33900.0
2013-12-16 09:40:00,90.76,90.81,90.51,90.63,53000.0,70.6302,70.6691,70.4356,70.529,53000.0
2013-12-16 09:50:00,90.64,90.74,90.45,90.59,24500.0,70.5368,70.6146,70.3889,70.4979,24500.0
2013-12-16 10:00:00,90.61,90.69,90.48,90.56,22800.0,70.5134,70.5757,70.4123,70.4745,22800.0
2013-12-16 10:10:00,90.56,90.73,90.48,90.55,116300.0,70.4745,70.6068,70.4123,70.4668,116300.0
2013-12-16 10:20:00,90.58,90.73,90.56,90.67,23300.0,70.4901,70.6068,70.4745,70.5601,23300.0
2013-12-16 10:30:00,90.67,90.68,90.46,90.48,26400.0,70.5601,70.5679,70.3967,70.4123,26400.0
2013-12-16 10:40:00,90.5,90.52,90.44,90.46,19100.0,70.4278,70.4434,70.3811,70.3967,19100.0
2013-12-16 10:50:00,90.49,90.54,90.46,90.51,19700.0,70.4201,70.459,70.3967,70.4356,19700.0
2013-12-16 11:00:00,90.54,90.67,90.51,90.64,37400.0,70.459,70.5601,70.4356,70.5368,37400.0
2013-12-16 11:10:00,90.64,90.71,90.6,90.6,32500.0,70.5368,70.5913,70.5057,70.5057,32500.0
2013-12-16 11:20:00,90.6,90.74,90.6,90.66,43800.0,70.5057,70.6146,70.5057,70.5524,43800.0
2013-12-16 11:30:00,90.68,90.74,90.62,90.62,27700.0,70.5679,70.6146,70.5212,70.5212,27700.0
2013-12-16 11:40:00,90.65,90.79,90.62,90.72,32300.0,70.5446,70.6535,70.5212,70.599,32300.0
2013-12-16 11:50:00,90.75,90.77,90.67,90.73,14600.0,70.6224,70.638,70.5601,70.6068,14600.0
2013-12-16 12:00:00,90.74,90.76,90.65,90.72,19200.0,70.6146,70.6302,70.5446,70.599,19200.0
2013-12-16 12:10:00,90.69,90.74,90.62,90.62,16600.0,70.5757,70.6146,70.5212,70.5212,16600.0
2013-12-16 12:20:00,90.63,90.64,90.6,90.6,15300.0,70.529,70.5368,70.5057,70.5057,15300.0
2013-12-16 12:30:00,90.61,90.68,90.61,90.67,16800.0,70.5134,70.5679,70.5134,70.5601,16800.0
2013-12-16 12:40:00,90.64,90.66,90.59,90.59,14000.0,70.5368,70.5524,70.4979,70.4979,14000.0
2013-12-16 12:50:00,90.61,90.67,90.57,90.58,16000.0,70.5134,70.5601,70.4823,70.4901,16000.0
2013-12-16 13:00:00,90.6,90.62,90.53,90.57,15700.0,70.5057,70.5212,70.4512,70.4823,15700.0
2013-12-16 13:10:00,90.56,90.61,90.55,90.59,7000.0,70.4745,70.5134,70.4668,70.4979,7000.0
2013-12-16 13:20:00,90.61,90.73,90.54,90.73,106000.0,70.5134,70.6068,70.459,70.6068,106000.0
2013-12-16 13:30:00,90.74,90.83,90.72,90.8,16100.0,70.6146,70.6847,70.599,70.6613,16100.0
2013-12-16 13:40:00,90.78,90.83,90.75,90.83,19000.0,70.6457,70.6847,70.6224,70.6847,19000.0
2013-12-16 13:50:00,90.84,90.99,90.84,90.97,11800.0,70.6924,70.8092,70.6924,70.7936,11800.0
2013-12-16 14:00:00,90.98,91.18,90.98,91.18,25000.0,70.8014,70.957,70.8014,70.957,25000.0
2013-12-16 14:10:00,91.16,91.29,91.16,91.2,18500.0,70.9415,71.0426,70.9415,70.9726,18500.0
2013-12-16 14:20:00,91.22,91.34,91.2,91.31,20300.0,70.9882,71.0815,70.9726,71.0582,20300.0
2013-12-16 14:30:00,91.28,91.31,91.15,91.15,18000.0,71.0348,71.0582,70.9337,70.9337,18000.0
2013-12-16 14:40:00,91.16,91.23,91.15,91.2,13200.0,70.9415,70.9959,70.9337,70.9726,13200.0
2013-12-16 14:50:00,91.2,91.24,91.18,91.23,10600.0,70.9726,71.0037,70.957,70.9959,10600.0
2013-12-16 15:00:00,91.22,91.23,91.07,91.08,24400.0,70.9882,70.9959,70.8714,70.8792,24400.0
2013-12-16 15:10:00,91.08,91.11,91.03,91.03,25000.0,70.8792,70.9025,70.8403,70.8403,25000.0
2013-12-16 15:20:00,91.04,91.05,90.89,90.92,29200.0,70.8481,70.8559,70.7313,70.7547,29200.0
2013-12-16 15:30:00,90.92,90.92,90.87,90.92,37500.0,70.7547,70.7547,70.7158,70.7547,37500.0
2013-12-16 15:40:00,90.92,90.97,90.91,90.94,48200.0,70.7547,70.7936,70.7469,70.7703,48200.0
2013-12-16 15:50:00,90.95,90.96,90.83,90.91,92100.0,70.778,70.7858,70.6847,70.7469,92100.0
2013-12-17 09:30:00,91.27,91.42,91.14,91.18,43800.0,71.0271,71.1438,70.9259,70.957,43800.0
2013-12-17 09:40:00,91.2,91.26,91.01,91.16,21200.0,70.9726,71.0193,70.8247,70.9415,21200.0
2013-12-17 09:50:00,91.13,91.25,91.04,91.24,19100.0,70.9181,71.0115,70.8481,71.0037,19100.0
2013-12-17 10:00:00,91.23,91.29,91.12,91.19,20400.0,70.9959,71.0426,70.9103,70.9648,20400.0
2013-12-17 10:10:00,91.2,91.24,91.12,91.15,16000.0,70.9726,71.0037,70.9103,70.9337,16000.0
2013-12-17 10:20:00,91.16,91.26,91.13,91.26,14600.0,70.9415,71.0193,70.9181,71.0193,14600.0
2013-12-17 10:30:00,91.23,91.29,91.16,91.27,16800.0,70.9959,71.0426,70.9415,71.0271,16800.0
2013-12-17 10:40:00,91.28,91.29,91.19,91.2,31800.0,71.0348,71.0426,70.9648,70.9726,31800.0
2013-12-17 10:50:00,91.19,91.21,91.09,91.17,31200.0,70.9648,70.9804,70.887,70.9492,31200.0
2013-12-17 11:00:00,91.18,91.32,91.12,91.3,48700.0,70.957,71.066,70.9103,71.0504,48700.0
2013-12-17 11:10:00,91.29,91.37,91.26,91.36,25600.0,71.0426,71.1049,71.0193,71.0971,25600.0
2013-12-17 11:20:00,91.36,91.38,91.25,91.28,26900.0,71.0971,71.1127,71.0115,71.0348,26900.0
2013-12-17 11:30:00,91.28,91.34,91.23,91.27,18300.0,71.0348,71.0815,70.9959,71.0271,18300.0
2013-12-17 11:40:00,91.27,91.29,91.21,91.29,12700.0,71.0271,71.0426,70.9804,71.0426,12700.0
2013-12-17 11:50:00,91.3,91.32,91.22,91.24,14200.0,71.0504,71.066,70.9882,71.0037,14200.0
2013-12-17 12:00:00,91.25,91.26,91.17,91.17,10500.0,71.0115,71.0193,70.9492,70.9492,10500.0
2013-12-17 12:10:00,91.16,91.23,91.14,91.23,10400.0,70.9415,70.9959,70.9259,70.9959,10400.0
2013-12-17 12:20:00,91.23,91.23,91.16,91.16,11200.0,70.9959,70.9959,70.9415,70.9415,11200.0
2013-12-17 12:30:00,91.18,91.18,91.08,91.08,8900.0,70.957,70.957,70.8792,70.8792,8900.0
2013-12-17 12:40:00,91.08,91.15,91.06,91.15,14700.0,70.8792,70.9337,70.8636,70.9337,14700.0
2013-12-17 12:50:00,91.15,91.2,91.14,91.17,9000.0,70.9337,70.9726,70.9259,70.9492,9000.0
2013-12-17 13:00:00,91.17,91.23,91.16,91.2,15200.0,70.9492,70.9959,70.9415,70.9726,15200.0
2013-12-17 13:10:00,91.2,91.22,91.16,91.18,10800.0,70.9726,70.9882,70.9415,70.957,10800.0
2013-12-17 13:20:00,91.19,91.23,91.16,91.18,52600.0,70.9648,70.9959,70.9415,70.957,52600.0
2013-12-17 13:30:00,91.16,91.23,91.16,91.18,20100.0,70.9415,70.9959,70.9415,70.957,20100.0
2013-12-17 13:40:00,91.19,91.19,91.07,91.08,37300.0,70.9648,70.9648,70.8714,70.8792,37300.0
2013-12-17 13:50:00,91.07,91.19,91.07,91.18,16500.0,70.8714,70.9648,70.8714,70.957,16500.0
2013-12-17 14:00:00,91.19,91.41,91.18,91.39,29800.0,70.9648,71.136,70.957,71.1204,29800.0
2013-12-17 14:10:00,91.39,91.46,91.34,91.34,16800.0,71.1204,71.1749,71.0815,71.0815,16800.0
2013-12-17 14:20:00,91.35,91.41,91.3,91.33,17200.0,71.0893,71.136,71.0504,71.0738,17200.0
2013-12-17 14:30:00,91.33,91.36,91.28,91.28,29500.0,71.0738,71.0971,71.0348,71.0348,29500.0
2013-12-17 14:40:00,91.3,91.4,91.3,91.37,16300.0,71.0504,71.1282,71.0504,71.1049,16300.0
2013-12-17 14:50:00,91.38,91.38,91.32,91.36,31600.0,71.1127,71.1127,71.066,71.0971,31600.0
2013-12-17 15:00:00,91.36,91.43,91.34,91.42,30200.0,71.0971,71.1516,71.0815,71.1438,30200.0
2013-12-17 15:10:00,91.42,91.42,91.34,91.36,25200.0,71.1438,71.1438,71.0815,71.0971,25200.0
2013-12-17 15:20:00,91.36,91.5,91.34,91.47,96400.0,71.0971,71.206,71.0815,71.1827,96400.0
2013-12-17 15:30:00,91.47,91.5,91.35,91.38,60900.0,71.1827,71.206,71.0893,71.1127,60900.0
2013-12-17 15:40:00,91.38,91.4,91.33,91.36,57800.0,71.1127,71.1282,71.0738,71.0971,57800.0
2013-12-17 15:50:00,91.36,91.46,91.31,91.45,177500.0,71.0971,71.1749,71.0582,71.1671,177500.0
2013-12-18 09:30:00,91.4,91.65,91.22,91.37,48700.0,71.1282,71.3228,70.9882,71.1049,48700.0
2013-12-18 09:40:00,91.39,91.49,91.29,91.36,61200.0,71.1204,71.1983,71.0426,71.0971,61200.0
2013-12-18 09:50:00,91.35,91.52,91.3,91.52,115200.0,71.0893,71.2216,71.0504,71.2216,115200.0
2013-12-18 10:00:00,91.51,91.51,91.39,91.44,39400.0,71.2138,71.2138,71.1204,71.1594,39400.0
2013-12-18 10:10:00,91.44,91.49,91.33,91.33,21300.0,71.1594,71.1983,71.0738,71.0738,21300.0
2013-12-18 10:20:00,91.35,91.41,91.22,91.37,40200.0,71.0893,71.136,70.9882,71.1049,40200.0
2013-12-18 10:30:00,91.36,91.46,91.33,91.37,14300.0,71.0971,71.1749,71.0738,71.1049,14300.0
2013-12-18 10:40:00,91.36,91.39,91.29,91.36,44500.0,71.0971,71.1204,71.0426,71.0971,44500.0
2013-12-18 10:50:00,91.34,91.42,91.28,91.38,28100.0,71.0815,71.1438,71.0348,71.1127,28100.0
2013-12-18 11:00:00,91.4,91.44,91.33,91.38,16500.0,71.1282,71.1594,71.0738,71.1127,16500.0
2013-12-18 11:10:00,91.4,91.57,91.37,91.5,43300.0,71.1282,71.2605,71.1049,71.206,43300.0
2013-12-18 11:20:00,91.52,91.52,91.44,91.46,15200.0,71.2216,71.2216,71.1594,71.1749,15200.0
2013-12-18 11:30:00,91.47,91.54,91.43,91.51,49000.0,71.1827,71.2372,71.1516,71.2138,49000.0
2013-12-18 11:40:00,91.49,91.52,91.43,91.48,32000.0,71.1983,71.2216,71.1516,71.1905,32000.0
2013-12-18 11:50:00,91.48,91.51,91.45,91.47,20600.0,71.1905,71.2138,71.1671,71.1827,20600.0
2013-12-18 12:00:00,91.47,91.52,91.45,91.49,20300.0,71.1827,71.2216,71.1671,71.1983,20300.0
2013-12-18 12:10:00,91.49,91.55,91.49,91.55,16600.0,71.1983,71.245,71.1983,71.245,16600.0
2013-12-18 12:20:00,91.54,91.54,91.49,91.51,10600.0,71.2372,71.2372,71.1983,71.2138,10600.0
2013-12-18 12:30:00,91.52,91.55,91.51,91.53,12000.0,71.2216,71.245,71.2138,71.2294,12000.0
2013-12-18 12:40:00,91.52,91.55,91.52,91.52,13500.0,71.2216,71.245,71.2216,71.2216,13500.0
2013-12-18 12:50:00,91.53,91.54,91.45,91.45,14700.0,71.2294,71.2372,71.1671,71.1671,14700.0
2013-12-18 13:00:00,91.45,91.54,91.4,91.52,53400.0,71.1671,71.2372,71.1282,71.2216,53400.0
2013-12-18 13:10:00,91.54,91.54,91.4,91.45,73200.0,71.2372,71.2372,71.1282,71.1671,73200.0
2013-12-18 13:20:00,91.45,91.58,91.45,91.56,38600.0,71.1671,71.2683,71.1671,71.2527,38600.0
2013-12-18 13:30:00,91.57,91.57,91.37,91.45,43900.0,71.2605,71.2605,71.1049,71.1671,43900.0
2013-12-18 13:40:00,91.45,91.51,91.42,91.47,12600.0,71.1671,71.2138,71.1438,71.1827,12600.0
2013-12-18 13:50:00,91.47,91.75,91.25,91.49,52000.0,71.1827,71.4006,71.0115,71.1983,52000.0
2013-12-18 14:00:00,91.51,92.68,91.01,92.51,167800.0,71.2138,72.1243,70.8247,71.992,167800.0
2013-12-18 14:10:00,92.52,92.66,92.27,92.42,70700.0,71.9998,72.1088,71.8053,71.922,70700.0
2013-12-18 14:20:00,92.4,92.57,92.33,92.39,62900.0,71.9064,72.0387,71.852,71.8987,62900.0
2013-12-18 14:30:00,92.41,92.94,92.41,92.93,101700.0,71.9142,72.3267,71.9142,72.3189,101700.0
2013-12-18 14:40:00,92.9,92.93,92.68,92.71,43400.0,72.2955,72.3189,72.1243,72.1477,43400.0
2013-12-18 14:50:00,92.71,92.89,92.62,92.83,44600.0,72.1477,72.2878,72.0776,72.2411,44600.0
2013-12-18 15:00:00,92.84,92.99,92.82,92.93,96900.0,72.2488,72.3656,72.2333,72.3189,96900.0
2013-12-18 15:10:00,92.94,93.31,92.94,93.28,107400.0,72.3267,72.6146,72.3267,72.5913,107400.0
2013-12-18 15:20:00,93.28,93.41,93.08,93.19,87700.0,72.5913,72.6924,72.4356,72.5212,87700.0
2013-12-18 15:30:00,93.19,93.49,93.1,93.49,96900.0,72.5212,72.7547,72.4512,72.7547,96900.0
2013-12-18 15:40:00,93.48,93.62,93.38,93.41,123300.0,72.7469,72.8559,72.6691,72.6924,123300.0
2013-12-18 15:50:00,93.41,93.57,93.28,93.56,184700.0,72.6924,72.8169,72.5913,72.8092,184700.0
2013-12-19 09:30:00,92.95,93.14,92.05,92.27,147100.0,72.3345,72.4823,71.6341,71.8053,147100.0
2013-12-19 09:40:00,92.26,92.4,92.07,92.25,84100.0,71.7975,71.9064,71.6496,71.7897,84100.0
2013-12-19 09:50:00,92.25,92.36,92.23,92.25,50500.0,71.7897,71.8753,71.7741,71.7897,50500.0
2013-12-19 10:00:00,92.25,92.34,92.21,92.24,52300.0,71.7897,71.8597,71.7586,71.7819,52300.0
2013-12-19 10:10:00,92.25,92.28,92.11,92.15,94500.0,71.7897,71.8131,71.6808,71.7119,94500.0
2013-12-19 10:20:00,92.17,92.38,92.15,92.27,20200.0,71.7274,71.8909,71.7119,71.8053,20200.0
2013-12-19 10:30:00,92.32,92.43,92.25,92.43,34000.0,71.8442,71.9298,71.7897,71.9298,34000.0
2013-12-19 10:40:00,92.39,92.6,92.38,92.57,35800.0,71.8987,72.0621,71.8909,72.0387,35800.0
2013-12-19 10:50:00,92.57,92.63,92.54,92.61,34500.0,72.0387,72.0854,72.0154,72.0699,34500.0
2013-12-19 11:00:00,92.62,92.67,92.6,92.67,17500.0,72.0776,72.1166,72.0621,72.1166,17500.0
2013-12-19 11:10:00,92.67,92.69,92.62,92.63,19200.0,72.1166,72.1321,72.0776,72.0854,19200.0
2013-12-19 11:20:00,92.63,92.68,92.52,92.6,20400.0,72.0854,72.1243,71.9998,72.0621,20400.0
2013-12-19 11:30:00,92.59,92.68,92.59,92.65,13500.0,72.0543,72.1243,72.0543,72.101,13500.0
2013-12-19 11:40:00,92.66,92.68,92.5,92.51,28800.0,72.1088,72.1243,71.9843,71.992,28800.0
2013-12-19 11:50:00,92.5,92.53,92.48,92.48,20000.0,71.9843,72.0076,71.9687,71.9687,20000.0
2013-12-19 12:00:00,92.48,92.49,92.44,92.46,25500.0,71.9687,71.9765,71.9376,71.9531,25500.0
2013-12-19 12:10:00,92.47,92.55,92.45,92.54,22400.0,71.9609,72.0232,71.9453,72.0154,22400.0
2013-12-19 12:20:00,92.54,92.63,92.49,92.54,20100.0,72.0154,72.0854,71.9765,72.0154,20100.0
2013-12-19 12:30:00,92.56,92.6,92.51,92.56,13200.0,72.031,72.0621,71.992,72.031,13200.0
2013-12-19 12:40:00,92.57,92.62,92.5,92.51,23800.0,72.0387,72.0776,71.9843,71.992,23800.0
2013-12-19 12:50:00,92.5,92.56,92.48,92.56,23200.0,71.9843,72.031,71.9687,72.031,23200.0
2013-12-19 13:00:00,92.56,92.56,92.48,92.56,20800.0,72.031,72.031,71.9687,72.031,20800.0
2013-12-19 13:10:00,92.57,92.59,92.51,92.55,16400.0,72.0387,72.0543,71.992,72.0232,16400.0
2013-12-19 13:20:00,92.57,92.57,92.51,92.51,15200.0,72.0387,72.0387,71.992,71.992,15200.0
2013-12-19 13:30:00,92.53,92.57,92.47,92.49,21400.0,72.0076,72.0387,71.9609,71.9765,21400.0
2013-12-19 13:40:00,92.49,92.51,92.35,92.36,32900.0,71.9765,71.992,71.8675,71.8753,32900.0
2013-12-19 13:50:00,92.37,92.46,92.35,92.44,26300.0,71.8831,71.9531,71.8675,71.9376,26300.0
2013-12-19 14:00:00,92.46,92.54,92.44,92.54,23500.0,71.9531,72.0154,71.9376,72.0154,23500.0
2013-12-19 14:10:00,92.51,92.52,92.43,92.43,17200.0,71.992,71.9998,71.9298,71.9298,17200.0
2013-12-19 14:20:00,92.43,92.43,92.28,92.32,24400.0,71.9298,71.9298,71.8131,71.8442,24400.0
2013-12-19 14:30:00,92.3,92.33,92.28,92.29,17000.0,71.8286,71.852,71.8131,71.8208,17000.0
2013-12-19 14:40:00,92.3,92.39,92.28,92.37,29200.0,71.8286,71.8987,71.8131,71.8831,29200.0
2013-12-19 14:50:00,92.36,92.45,92.33,92.45,26700.0,71.8753,71.9453,71.852,71.9453,26700.0
2013-12-19 15:00:00,92.44,92.63,92.43,92.59,26700.0,71.9376,72.0854,71.9298,72.0543,26700.0
2013-12-19 15:10:00,92.58,92.65,92.57,92.64,25100.0,72.0465,72.101,72.0387,72.0932,25100.0
2013-12-19 15:20:00,92.63,92.65,92.58,92.59,30300.0,72.0854,72.101,72.0465,72.0543,30300.0
2013-12-19 15:30:00,92.58,92.62,92.5,92.61,44900.0,72.0465,72.0776,71.9843,72.0699,44900.0
2013-12-19 15:40:00,92.61,92.63,92.44,92.47,70300.0,72.0699,72.0854,71.9376,71.9609,70300.0
2013-12-19 15:50:00,92.47,92.75,92.46,92.66,150600.0,71.9609,72.1788,71.9531,72.1088,150600.0
2013-12-20 09:30:00,92.64,93.19,92.63,93.09,351500.0,72.0932,72.5212,72.0854,72.4434,351500.0
2013-12-20 09:40:00,93.07,93.34,93.0,93.19,59600.0,72.4278,72.638,72.3734,72.5212,59600.0
2013-12-20 09:50:00,93.18,93.22,93.09,93.18,24800.0,72.5134,72.5446,72.4434,72.5134,24800.0
2013-12-20 10:00:00,93.18,93.29,93.05,93.11,29900.0,72.5134,72.599,72.4123,72.459,29900.0
2013-12-20 10:10:00,93.1,93.2,93.09,93.19,25200.0,72.4512,72.529,72.4434,72.5212,25200.0
2013-12-20 10:20:00,93.17,93.19,93.0,93.1,56500.0,72.5057,72.5212,72.3734,72.4512,56500.0
2013-12-20 10:30:00,93.12,93.4,93.09,93.39,32600.0,72.4667,72.6846,72.4434,72.6769,32600.0
2013-12-20 10:40:00,93.41,93.48,93.36,93.45,15100.0,72.6924,72.7469,72.6535,72.7236,15100.0
2013-12-20 10:50:00,93.45,93.46,93.37,93.37,20200.0,72.7236,72.7313,72.6613,72.6613,20200.0
2013-12-20 11:00:00,93.36,93.45,93.31,93.44,18300.0,72.6535,72.7236,72.6146,72.7158,18300.0
2013-12-20 11:10:00,93.4,93.45,93.36,93.39,17100.0,72.6846,72.7236,72.6535,72.6769,17100.0
2013-12-20 11:20:00,93.39,93.5,93.39,93.41,16100.0,72.6769,72.7625,72.6769,72.6924,16100.0
2013-12-20 11:30:00,93.41,93.53,93.41,93.53,21000.0,72.6924,72.7858,72.6924,72.7858,21000.0
2013-12-20 11:40:00,93.53,93.65,93.53,93.64,16400.0,72.7858,72.8792,72.7858,72.8714,16400.0
2013-12-20 11:50:00,93.63,93.8,93.62,93.8,22400.0,72.8636,72.9959,72.8559,72.9959,22400.0
2013-12-20 12:00:00,93.79,93.82,93.74,93.81,20100.0,72.9881,73.0115,72.9492,73.0037,20100.0
2013-12-20 12:10:00,93.8,93.87,93.75,93.85,15500.0,72.9959,73.0504,72.957,73.0348,15500.0
2013-12-20 12:20:00,93.82,93.86,93.76,93.86,17500.0,73.0115,73.0426,72.9648,73.0426,17500.0
2013-12-20 12:30:00,93.83,93.86,93.8,93.81,11000.0,73.0193,73.0426,72.9959,73.0037,11000.0
2013-12-20 12:40:00,93.81,93.85,93.77,93.85,15400.0,73.0037,73.0348,72.9726,73.0348,15400.0
2013-12-20 12:50:00,93.86,93.92,93.82,93.82,14800.0,73.0426,73.0893,73.0115,73.0115,14800.0
2013-12-20 13:00:00,93.83,93.86,93.79,93.85,16500.0,73.0193,73.0426,72.9881,73.0348,16500.0
2013-12-20 13:10:00,93.83,93.86,93.76,93.84,35000.0,73.0193,73.0426,72.9648,73.0271,35000.0
2013-12-20 13:20:00,93.84,93.84,93.75,93.83,45300.0,73.0271,73.0271,72.957,73.0193,45300.0
2013-12-20 13:30:00,93.81,93.84,93.79,93.81,19400.0,73.0037,73.0271,72.9881,73.0037,19400.0
2013-12-20 13:40:00,93.81,93.83,93.7,93.75,20800.0,73.0037,73.0193,72.9181,72.957,20800.0
2013-12-20 13:50:00,93.74,93.87,93.73,93.83,18900.0,72.9492,73.0504,72.9415,73.0193,18900.0
2013-12-20 14:00:00,93.82,93.84,93.66,93.7,32000.0,73.0115,73.0271,72.887,72.9181,32000.0
2013-12-20 14:10:00,93.71,93.76,93.7,93.73,16800.0,72.9259,72.9648,72.9181,72.9415,16800.0
2013-12-20 14:20:00,93.72,93.73,93.64,93.7,27400.0,72.9337,72.9415,72.8714,72.9181,27400.0
2013-12-20 14:30:00,93.7,93.73,93.68,93.7,27300.0,72.9181,72.9415,72.9025,72.9181,27300.0
2013-12-20 14:40:00,93.69,93.77,93.69,93.75,33300.0,72.9103,72.9726,72.9103,72.957,33300.0
2013-12-20 14:50:00,93.74,93.77,93.67,93.77,21200.0,72.9492,72.9726,72.8948,72.9726,21200.0
2013-12-20 15:00:00,93.77,93.77,93.68,93.68,24600.0,72.9726,72.9726,72.9025,72.9025,24600.0
2013-12-20 15:10:00,93.67,93.78,93.67,93.67,26500.0,72.8948,72.9804,72.8948,72.8948,26500.0
2013-12-20 15:20:00,93.68,93.69,93.51,93.53,40700.0,72.9025,72.9103,72.7702,72.7858,40700.0
2013-12-20 15:30:00,93.51,93.59,93.48,93.53,42800.0,72.7702,72.8325,72.7469,72.7858,42800.0
2013-12-20 15:40:00,93.53,93.56,93.4,93.4,80100.0,72.7858,72.8092,72.6846,72.6846,80100.0
2013-12-20 15:50:00,93.41,93.46,93.29,93.38,179400.0,72.6924,72.7313,72.599,72.6691,179400.0
2013-12-23 09:30:00,93.89,93.94,93.7,93.8,41200.0,73.066,73.1049,72.9181,72.9959,41200.0
2013-12-23 09:40:00,93.77,93.89,93.56,93.61,26000.0,72.9726,73.066,72.8092,72.8481,26000.0
2013-12-23 09:50:00,93.57,93.59,93.4,93.44,24800.0,72.8169,72.8325,72.6846,72.7158,24800.0
2013-12-23 10:00:00,93.42,93.67,93.42,93.66,27700.0,72.7002,72.8948,72.7002,72.887,27700.0
2013-12-23 10:10:00,93.66,93.72,93.5,93.56,31400.0,72.887,72.9337,72.7625,72.8092,31400.0
2013-12-23 10:20:00,93.56,93.68,93.53,93.53,14600.0,72.8092,72.9025,72.7858,72.7858,14600.0
2013-12-23 10:30:00,93.53,93.53,93.29,93.29,24400.0,72.7858,72.7858,72.599,72.599,24400.0
2013-12-23 10:40:00,93.32,93.36,93.19,93.2,32800.0,72.6224,72.6535,72.5212,72.529,32800.0
2013-12-23 10:50:00,93.2,93.23,93.14,93.15,23800.0,72.529,72.5523,72.4823,72.4901,23800.0
2013-12-23 11:00:00,93.14,93.15,93.08,93.09,29100.0,72.4823,72.4901,72.4356,72.4434,29100.0
2013-12-23 11:10:00,93.09,93.1,93.02,93.1,29900.0,72.4434,72.4512,72.3889,72.4512,29900.0
2013-12-23 11:20:00,93.1,93.12,93.06,93.12,20400.0,72.4512,72.4667,72.4201,72.4667,20400.0
2013-12-23 11:30:00,93.13,93.2,93.07,93.08,39300.0,72.4745,72.529,72.4278,72.4356,39300.0
2013-12-23 11:40:00,93.08,93.11,93.01,93.11,35100.0,72.4356,72.459,72.3811,72.459,35100.0
2013-12-23 11:50:00,93.09,93.19,93.09,93.19,18600.0,72.4434,72.5212,72.4434,72.5212,18600.0
2013-12-23 12:00:00,93.21,93.26,93.12,93.13,21400.0,72.5368,72.5757,72.4667,72.4745,21400.0
2013-12-23 12:10:00,93.16,93.29,93.15,93.23,18300.0,72.4979,72.599,72.4901,72.5523,18300.0
2013-12-23 12:20:00,93.24,93.31,93.23,93.3,14600.0,72.5601,72.6146,72.5523,72.6068,14600.0
2013-12-23 12:30:00,93.32,93.4,93.32,93.34,12900.0,72.6224,72.6846,72.6224,72.638,12900.0
2013-12-23 12:40:00,93.34,93.42,93.34,93.41,15100.0,72.638,72.7002,72.638,72.6924,15100.0
2013-12-23 12:50:00,93.42,93.46,93.38,93.38,11900.0,72.7002,72.7313,72.6691,72.6691,11900.0
2013-12-23 13:00:00,93.38,93.38,93.24,93.26,16600.0,72.6691,72.6691,72.5601,72.5757,16600.0
2013-12-23 13:10:00,93.27,93.34,93.25,93.27,11300.0,72.5835,72.638,72.5679,72.5835,11300.0
2013-12-23 13:20:00,93.27,93.4,93.27,93.39,9800.0,72.5835,72.6846,72.5835,72.6769,9800.0
2013-12-23 13:30:00,93.4,93.45,93.36,93.36,10700.0,72.6846,72.7236,72.6535,72.6535,10700.0
2013-12-23 13:40:00,93.35,93.35,93.19,93.22,29100.0,72.6457,72.6457,72.5212,72.5446,29100.0
2013-12-23 13:50:00,93.23,93.23,93.14,93.19,18000.0,72.5523,72.5523,72.4823,72.5212,18000.0
2013-12-23 14:00:00,93.17,93.24,93.17,93.19,17900.0,72.5057,72.5601,72.5057,72.5212,17900.0
2013-12-23 14:10:00,93.2,93.32,93.17,93.3,21000.0,72.529,72.6224,72.5057,72.6068,21000.0
2013-12-23 14:20:00,93.31,93.38,93.3,93.33,13100.0,72.6146,72.6691,72.6068,72.6302,13100.0
2013-12-23 14:30:00,93.33,93.36,93.26,93.3,13700.0,72.6302,72.6535,72.5757,72.6068,13700.0
2013-12-23 14:40:00,93.31,93.31,93.21,93.23,14600.0,72.6146,72.6146,72.5368,72.5523,14600.0
2013-12-23 14:50:00,93.22,93.22,93.14,93.17,15000.0,72.5446,72.5446,72.4823,72.5057,15000.0
2013-12-23 15:00:00,93.18,93.22,93.16,93.17,17700.0,72.5134,72.5446,72.4979,72.5057,17700.0
2013-12-23 15:10:00,93.19,93.23,93.11,93.23,33800.0,72.5212,72.5523,72.459,72.5523,33800.0
2013-12-23 15:20:00,93.22,93.29,93.19,93.29,22200.0,72.5446,72.599,72.5212,72.599,22200.0
2013-12-23 15:30:00,93.29,93.42,93.29,93.41,52800.0,72.599,72.7002,72.599,72.6924,52800.0
2013-12-23 15:40:00,93.42,93.42,93.2,93.2,63800.0,72.7002,72.7002,72.529,72.529,63800.0
2013-12-23 15:50:00,93.21,93.23,93.09,93.19,200900.0,72.5368,72.5523,72.4434,72.5212,200900.0
2013-12-24 09:30:00,93.32,93.33,93.13,93.26,22800.0,72.6224,72.6302,72.4745,72.5757,22800.0
2013-12-24 09:40:00,93.3,93.43,93.25,93.32,30900.0,72.6068,72.708,72.5679,72.6224,30900.0
2013-12-24 09:50:00,93.33,93.54,93.31,93.47,23700.0,72.6302,72.7936,72.6146,72.7391,23700.0
2013-12-24 10:00:00,93.47,93.61,93.43,93.55,15700.0,72.7391,72.8481,72.708,72.8014,15700.0
2013-12-24 10:10:00,93.56,93.64,93.49,93.56,13700.0,72.8092,72.8714,72.7547,72.8092,13700.0
2013-12-24 10:20:00,93.57,93.65,93.55,93.65,11700.0,72.8169,72.8792,72.8014,72.8792,11700.0
2013-12-24 10:30:00,93.65,93.71,93.58,93.66,19100.0,72.8792,72.9259,72.8247,72.887,19100.0
2013-12-24 10:40:00,93.66,93.69,93.54,93.58,14800.0,72.887,72.9103,72.7936,72.8247,14800.0
2013-12-24 10:50:00,93.58,93.6,93.49,93.53,16500.0,72.8247,72.8403,72.7547,72.7858,16500.0
2013-12-24 11:00:00,93.53,93.53,93.44,93.48,9900.0,72.7858,72.7858,72.7158,72.7469,9900.0
2013-12-24 11:10:00,93.48,93.48,93.38,93.41,29800.0,72.7469,72.7469,72.6691,72.6924,29800.0
2013-12-24 11:20:00,93.39,93.42,93.26,93.36,33800.0,72.6769,72.7002,72.5757,72.6535,33800.0
2013-12-24 11:30:00,93.37,93.38,93.3,93.33,14900.0,72.6613,72.6691,72.6068,72.6302,14900.0
2013-12-24 11:40:00,93.31,93.4,93.29,93.4,15800.0,72.6146,72.6846,72.599,72.6846,15800.0
2013-12-24 11:50:00,93.42,93.52,93.42,93.52,8800.0,72.7002,72.778,72.7002,72.778,8800.0
2013-12-24 12:00:00,93.51,93.62,93.48,93.62,7300.0,72.7702,72.8559,72.7469,72.8559,7300.0
2013-12-24 12:10:00,93.61,93.69,93.61,93.69,13500.0,72.8481,72.9103,72.8481,72.9103,13500.0
2013-12-24 12:20:00,93.67,93.7,93.62,93.64,15800.0,72.8948,72.9181,72.8559,72.8714,15800.0
2013-12-24 12:30:00,93.63,93.7,93.61,93.62,13700.0,72.8636,72.9181,72.8481,72.8559,13700.0
2013-12-24 12:40:00,93.64,93.72,93.59,93.71,25800.0,72.8714,72.9337,72.8325,72.9259,25800.0
2013-12-24 12:50:00,93.7,93.77,93.66,93.75,47400.0,72.9181,72.9726,72.887,72.957,47400.0
2013-12-26 09:30:00,93.95,94.85,93.9,94.76,57800.0,73.1127,73.813,73.0737,73.743,57800.0
2013-12-26 09:40:00,94.79,94.94,94.5,94.57,31800.0,73.7664,73.8831,73.5407,73.5951,31800.0
2013-12-26 09:50:00,94.59,94.67,94.49,94.58,26400.0,73.6107,73.673,73.5329,73.6029,26400.0
2013-12-26 10:00:00,94.57,94.73,94.46,94.46,37500.0,73.5951,73.7197,73.5095,73.5095,37500.0
2013-12-26 10:10:00,94.46,94.6,94.45,94.52,18600.0,73.5095,73.6185,73.5018,73.5562,18600.0
2013-12-26 10:20:00,94.54,94.58,94.5,94.57,31800.0,73.5718,73.6029,73.5407,73.5951,31800.0
2013-12-26 10:30:00,94.58,94.67,94.55,94.58,29800.0,73.6029,73.673,73.5796,73.6029,29800.0
2013-12-26 10:40:00,94.58,94.61,94.46,94.48,14900.0,73.6029,73.6263,73.5095,73.5251,14900.0
2013-12-26 10:50:00,94.46,94.51,94.38,94.42,23500.0,73.5095,73.5485,73.4473,73.4784,23500.0
2013-12-26 11:00:00,94.45,94.5,94.43,94.5,7500.0,73.5018,73.5407,73.4862,73.5407,7500.0
2013-12-26 11:10:00,94.48,94.54,94.47,94.49,17600.0,73.5251,73.5718,73.5173,73.5329,17600.0
2013-12-26 11:20:00,94.5,94.68,94.49,94.67,12100.0,73.5407,73.6808,73.5329,73.673,12100.0
2013-12-26 11:30:00,94.67,94.67,94.55,94.62,19400.0,73.673,73.673,73.5796,73.6341,19400.0
2013-12-26 11:40:00,94.61,94.7,94.61,94.69,18400.0,73.6263,73.6963,73.6263,73.6885,18400.0
2013-12-26 11:50:00,94.69,94.7,94.59,94.6,10800.0,73.6885,73.6963,73.6107,73.6185,10800.0
2013-12-26 12:00:00,94.6,94.68,94.6,94.65,6800.0,73.6185,73.6808,73.6185,73.6574,6800.0
2013-12-26 12:10:00,94.66,94.67,94.6,94.6,9500.0,73.6652,73.673,73.6185,73.6185,9500.0
2013-12-26 12:20:00,94.59,94.65,94.58,94.65,10500.0,73.6107,73.6574,73.6029,73.6574,10500.0
2013-12-26 12:30:00,94.66,94.72,94.56,94.56,16900.0,73.6652,73.7119,73.5874,73.5874,16900.0
2013-12-26 12:40:00,94.55,94.64,94.53,94.62,8700.0,73.5796,73.6496,73.564,73.6341,8700.0
2013-12-26 12:50:00,94.62,94.62,94.52,94.57,7800.0,73.6341,73.6341,73.5562,73.5951,7800.0
2013-12-26 13:00:00,94.57,94.61,94.53,94.59,9900.0,73.5951,73.6263,73.564,73.6107,9900.0
2013-12-26 13:10:00,94.6,94.67,94.6,94.65,35100.0,73.6185,73.673,73.6185,73.6574,35100.0
2013-12-26 13:20:00,94.66,94.7,94.65,94.7,21900.0,73.6652,73.6963,73.6574,73.6963,21900.0
2013-12-26 13:30:00,94.68,94.74,94.68,94.74,7300.0,73.6808,73.7274,73.6808,73.7274,7300.0
2013-12-26 13:40:00,94.73,94.77,94.72,94.77,9400.0,73.7197,73.7508,73.7119,73.7508,9400.0
2013-12-26 13:50:00,94.78,94.84,94.75,94.83,12500.0,73.7586,73.8053,73.7352,73.7975,12500.0
2013-12-26 14:00:00,94.83,94.88,94.81,94.85,11000.0,73.7975,73.8364,73.7819,73.813,11000.0
2013-12-26 14:10:00,94.88,94.94,94.84,94.86,19800.0,73.8364,73.8831,73.8053,73.8208,19800.0
2013-12-26 14:20:00,94.86,94.87,94.83,94.85,17000.0,73.8208,73.8286,73.7975,73.813,17000.0
2013-12-26 14:30:00,94.84,94.86,94.83,94.86,15800.0,73.8053,73.8208,73.7975,73.8208,15800.0
2013-12-26 14:40:00,94.86,94.86,94.75,94.78,26700.0,73.8208,73.8208,73.7352,73.7586,26700.0
2013-12-26 14:50:00,94.77,94.91,94.76,94.89,22800.0,73.7508,73.8597,73.743,73.8442,22800.0
2013-12-26 15:00:00,94.88,94.91,94.79,94.87,16300.0,73.8364,73.8597,73.7664,73.8286,16300.0
2013-12-26 15:10:00,94.84,94.87,94.77,94.85,18200.0,73.8053,73.8286,73.7508,73.813,18200.0
2013-12-26 15:20:00,94.86,94.87,94.72,94.77,21700.0,73.8208,73.8286,73.7119,73.7508,21700.0
2013-12-26 15:30:00,94.8,94.88,94.77,94.84,38100.0,73.7741,73.8364,73.7508,73.8053,38100.0
2013-12-26 15:40:00,94.84,94.94,94.84,94.88,55500.0,73.8053,73.8831,73.8053,73.8364,55500.0
2013-12-26 15:50:00,94.88,94.88,94.78,94.83,110700.0,73.8364,73.8364,73.7586,73.7975,110700.0
2013-12-27 09:30:00,94.5,94.98,94.45,94.85,86700.0,73.5407,73.9142,73.5018,73.813,86700.0
2013-12-27 09:40:00,94.82,94.95,94.59,94.91,22500.0,73.7897,73.8909,73.6107,73.8597,22500.0
2013-12-27 09:50:00,94.88,94.97,94.7,94.72,17100.0,73.8364,73.9064,73.6963,73.7119,17100.0
2013-12-27 10:00:00,94.7,94.88,94.67,94.81,30700.0,73.6963,73.8364,73.673,73.7819,30700.0
2013-12-27 10:10:00,94.77,94.95,94.77,94.92,20400.0,73.7508,73.8909,73.7508,73.8675,20400.0
2013-12-27 10:20:00,94.95,94.97,94.82,94.93,22500.0,73.8909,73.9064,73.7897,73.8753,22500.0
2013-12-27 10:30:00,94.92,94.92,94.8,94.81,20300.0,73.8675,73.8675,73.7741,73.7819,20300.0
2013-12-27 10:40:00,94.79,94.88,94.76,94.76,13500.0,73.7664,73.8364,73.743,73.743,13500.0
2013-12-27 10:50:00,94.76,94.85,94.69,94.73,28900.0,73.743,73.813,73.6885,73.7197,28900.0
2013-12-27 11:00:00,94.72,94.79,94.64,94.77,12500.0,73.7119,73.7664,73.6496,73.7508,12500.0
2013-12-27 11:10:00,94.74,94.74,94.5,94.61,37700.0,73.7274,73.7274,73.5407,73.6263,37700.0
2013-12-27 11:20:00,94.61,94.78,94.5,94.78,48500.0,73.6263,73.7586,73.5407,73.7586,48500.0
2013-12-27 11:30:00,94.78,94.97,94.78,94.9,40600.0,73.7586,73.9064,73.7586,73.852,40600.0
2013-12-27 11:40:00,94.89,94.94,94.84,94.89,18100.0,73.8442,73.8831,73.8053,73.8442,18100.0
2013-12-27 11:50:00,94.85,94.89,94.79,94.89,14400.0,73.813,73.8442,73.7664,73.8442,14400.0
2013-12-27 12:00:00,94.89,94.97,94.84,94.96,12000.0,73.8442,73.9064,73.8053,73.8986,12000.0
2013-12-27 12:10:00,94.96,94.97,94.79,94.79,14700.0,73.8986,73.9064,73.7664,73.7664,14700.0
2013-12-27 12:20:00,94.8,94.93,94.8,94.89,17500.0,73.7741,73.8753,73.7741,73.8442,17500.0
2013-12-27 12:30:00,94.87,94.93,94.85,94.92,14500.0,73.8286,73.8753,73.813,73.8675,14500.0
2013-12-27 12:40:00,94.92,94.93,94.9,94.92,15200.0,73.8675,73.8753,73.852,73.8675,15200.0
2013-12-27 12:50:00,94.92,94.98,94.9,94.91,28800.0,73.8675,73.9142,73.852,73.8597,28800.0
2013-12-27 13:00:00,94.91,94.94,94.89,94.91,21700.0,73.8597,73.8831,73.8442,73.8597,21700.0
2013-12-27 13:10:00,94.92,94.94,94.89,94.91,24400.0,73.8675,73.8831,73.8442,73.8597,24400.0
2013-12-27 13:20:00,94.91,94.95,94.9,94.92,17200.0,73.8597,73.8909,73.852,73.8675,17200.0
2013-12-27 13:30:00,94.94,94.94,94.9,94.92,12800.0,73.8831,73.8831,73.852,73.8675,12800.0
2013-12-27 13:40:00,94.94,94.95,94.92,94.94,9500.0,73.8831,73.8909,73.8675,73.8831,9500.0
2013-12-27 13:50:00,94.95,94.98,94.92,94.93,9900.0,73.8909,73.9142,73.8675,73.8753,9900.0
2013-12-27 14:00:00,94.92,94.97,94.9,94.95,19800.0,73.8675,73.9064,73.852,73.8909,19800.0
2013-12-27 14:10:00,94.93,95.03,94.93,94.99,71900.0,73.8753,73.9531,73.8753,73.922,71900.0
2013-12-27 14:20:00,94.99,95.04,94.99,95.01,12600.0,73.922,73.9609,73.922,73.9376,12600.0
2013-12-27 14:30:00,95.0,95.02,95.0,95.01,12000.0,73.9298,73.9453,73.9298,73.9376,12000.0
2013-12-27 14:40:00,95.01,95.02,94.96,94.97,18700.0,73.9376,73.9453,73.8986,73.9064,18700.0
2013-12-27 14:50:00,94.97,95.0,94.97,95.0,41700.0,73.9064,73.9298,73.9064,73.9298,41700.0
2013-12-27 15:00:00,94.97,94.99,94.96,94.98,7500.0,73.9064,73.922,73.8986,73.9142,7500.0
2013-12-27 15:10:00,94.97,95.0,94.96,94.97,49000.0,73.9064,73.9298,73.8986,73.9064,49000.0
2013-12-27 15:20:00,94.97,95.01,94.97,94.99,29600.0,73.9064,73.9376,73.9064,73.922,29600.0
2013-12-27 15:30:00,94.99,95.03,94.98,94.98,29400.0,73.922,73.9531,73.9142,73.9142,29400.0
2013-12-27 15:40:00,94.99,95.01,94.96,95.0,46000.0,73.922,73.9376,73.8986,73.9298,46000.0
2013-12-27 15:50:00,95.0,95.05,94.99,95.01,67900.0,73.9298,73.9687,73.922,73.9376,67900.0
2013-12-30 09:30:00,95.0,95.1,94.72,94.76,43000.0,73.9298,74.0076,73.7119,73.743,43000.0
2013-12-30 09:40:00,94.7,94.9,94.65,94.78,67700.0,73.6963,73.852,73.6574,73.7586,67700.0
2013-12-30 09:50:00,94.8,94.92,94.75,94.83,34600.0,73.7741,73.8675,73.7352,73.7975,34600.0
2013-12-30 10:00:00,94.78,94.85,94.69,94.75,50400.0,73.7586,73.813,73.6885,73.7352,50400.0
2013-12-30 10:10:00,94.74,94.94,94.74,94.85,35600.0,73.7274,73.8831,73.7274,73.813,35600.0
2013-12-30 10:20:00,94.84,94.89,94.75,94.76,16700.0,73.8053,73.8442,73.7352,73.743,16700.0
2013-12-30 10:30:00,94.78,94.82,94.72,94.82,19900.0,73.7586,73.7897,73.7119,73.7897,19900.0
2013-12-30 10:40:00,94.79,94.82,94.71,94.73,16400.0,73.7664,73.7897,73.7041,73.7197,16400.0
2013-12-30 10:50:00,94.75,94.8,94.72,94.76,11900.0,73.7352,73.7741,73.7119,73.743,11900.0
2013-12-30 11:00:00,94.76,94.85,94.74,94.81,10900.0,73.743,73.813,73.7274,73.7819,10900.0
2013-12-30 11:10:00,94.79,94.84,94.75,94.84,9100.0,73.7664,73.8053,73.7352,73.8053,9100.0
2013-12-30 11:20:00,94.82,94.9,94.8,94.88,15200.0,73.7897,73.852,73.7741,73.8364,15200.0
2013-12-30 11:30:00,94.88,94.95,94.85,94.91,23300.0,73.8364,73.8909,73.813,73.8597,23300.0
2013-12-30 11:40:00,94.9,94.95,94.87,94.94,12200.0,73.852,73.8909,73.8286,73.8831,12200.0
2013-12-30 11:50:00,94.9,94.95,94.89,94.92,15100.0,73.852,73.8909,73.8442,73.8675,15100.0
2013-12-30 12:00:00,94.91,94.94,94.9,94.93,10600.0,73.8597,73.8831,73.852,73.8753,10600.0
2013-12-30 12:10:00,94.9,94.94,94.89,94.89,13700.0,73.852,73.8831,73.8442,73.8442,13700.0
2013-12-30 12:20:00,94.9,94.94,94.88,94.9,14700.0,73.852,73.8831,73.8364,73.852,14700.0
2013-12-30 12:30:00,94.9,94.92,94.89,94.89,17500.0,73.852,73.8675,73.8442,73.8442,17500.0
2013-12-30 12:40:00,94.9,95.04,94.89,95.0,21300.0,73.852,73.9609,73.8442,73.9298,21300.0
2013-12-30 12:50:00,94.99,95.05,94.97,95.03,16600.0,73.922,73.9687,73.9064,73.9531,16600.0
2013-12-30 13:00:00,95.02,95.05,94.98,95.01,18700.0,73.9453,73.9687,73.9142,73.9376,18700.0
2013-12-30 13:10:00,95.02,95.09,95.01,95.06,17200.0,73.9453,73.9998,73.9376,73.9765,17200.0
2013-12-30 13:20:00,95.05,95.08,95.02,95.06,18700.0,73.9687,73.992,73.9453,73.9765,18700.0
2013-12-30 13:30:00,95.05,95.07,94.98,94.99,29500.0,73.9687,73.9843,73.9142,73.922,29500.0
2013-12-30 13:40:00,95.0,95.08,94.97,95.06,36400.0,73.9298,73.992,73.9064,73.9765,36400.0
2013-12-30 13:50:00,95.08,95.08,95.02,95.08,12800.0,73.992,73.992,73.9453,73.992,12800.0
2013-12-30 14:00:00,95.08,95.09,95.04,95.06,15000.0,73.992,73.9998,73.9609,73.9765,15000.0
2013-12-30 14:10:00,95.05,95.07,95.04,95.05,17200.0,73.9687,73.9843,73.9609,73.9687,17200.0
2013-12-30 14:20:00,95.04,95.07,95.04,95.05,21400.0,73.9609,73.9843,73.9609,73.9687,21400.0
2013-12-30 14:30:00,95.04,95.08,95.04,95.06,21400.0,73.9609,73.992,73.9609,73.9765,21400.0
2013-12-30 14:40:00,95.06,95.07,95.01,95.05,33800.0,73.9765,73.9843,73.9376,73.9687,33800.0
2013-12-30 14:50:00,95.05,95.07,95.03,95.05,28100.0,73.9687,73.9843,73.9531,73.9687,28100.0
2013-12-30 15:00:00,95.06,95.08,95.04,95.05,24200.0,73.9765,73.992,73.9609,73.9687,24200.0
2013-12-30 15:10:00,95.05,95.07,95.04,95.05,31300.0,73.9687,73.9843,73.9609,73.9687,31300.0
2013-12-30 15:20:00,95.05,95.06,95.02,95.02,39500.0,73.9687,73.9765,73.9453,73.9453,39500.0
2013-12-30 15:30:00,95.02,95.08,95.01,95.05,50300.0,73.9453,73.992,73.9376,73.9687,50300.0
2013-12-30 15:40:00,95.05,95.07,95.03,95.06,62600.0,73.9687,73.9843,73.9531,73.9765,62600.0
2013-12-30 15:50:00,95.05,95.1,95.04,95.1,142400.0,73.9687,74.0076,73.9609,74.0076,142400.0
2013-12-31 09:30:00,94.66,95.24,94.36,95.21,92500.0,73.6652,74.1165,73.4317,74.0932,92500.0
2013-12-31 09:40:00,95.2,95.29,95.12,95.22,28200.0,74.0854,74.1555,74.0232,74.101,28200.0
2013-12-31 09:50:00,95.25,95.39,95.25,95.34,19800.0,74.1243,74.2333,74.1243,74.1944,19800.0
2013-12-31 10:00:00,95.36,95.47,95.31,95.36,47700.0,74.2099,74.2955,74.171,74.2099,47700.0
2013-12-31 10:10:00,95.36,95.44,95.31,95.32,76600.0,74.2099,74.2722,74.171,74.1788,76600.0
2013-12-31 10:20:00,95.33,95.35,95.15,95.3,61800.0,74.1866,74.2022,74.0465,74.1632,61800.0
2013-12-31 10:30:00,95.3,95.42,95.3,95.38,10500.0,74.1632,74.2566,74.1632,74.2255,10500.0
2013-12-31 10:40:00,95.37,95.43,95.35,95.38,13300.0,74.2177,74.2644,74.2022,74.2255,13300.0
2013-12-31 10:50:00,95.42,95.47,95.34,95.47,15100.0,74.2566,74.2955,74.1944,74.2955,15100.0
2013-12-31 11:00:00,95.47,95.49,95.42,95.48,9500.0,74.2955,74.3111,74.2566,74.3033,9500.0
2013-12-31 11:10:00,95.48,95.58,95.46,95.49,21000.0,74.3033,74.3811,74.2878,74.3111,21000.0
2013-12-31 11:20:00,95.51,95.58,95.48,95.51,9800.0,74.3267,74.3811,74.3033,74.3267,9800.0
2013-12-31 11:30:00,95.51,95.51,95.34,95.36,10100.0,74.3267,74.3267,74.1944,74.2099,10100.0
2013-12-31 11:40:00,95.37,95.45,95.34,95.34,10300.0,74.2177,74.28,74.1944,74.1944,10300.0
2013-12-31 11:50:00,95.34,95.39,95.34,95.37,15300.0,74.1944,74.2333,74.1944,74.2177,15300.0
2013-12-31 12:00:00,95.37,95.47,95.35,95.37,17600.0,74.2177,74.2955,74.2022,74.2177,17600.0
2013-12-31 12:10:00,95.37,95.46,95.37,95.4,6700.0,74.2177,74.2878,74.2177,74.2411,6700.0
2013-12-31 12:20:00,95.41,95.41,95.35,95.4,6200.0,74.2488,74.2488,74.2022,74.2411,6200.0
2013-12-31 12:30:00,95.4,95.48,95.4,95.48,7900.0,74.2411,74.3033,74.2411,74.3033,7900.0
2013-12-31 12:40:00,95.46,95.46,95.32,95.32,8400.0,74.2878,74.2878,74.1788,74.1788,8400.0
2013-12-31 12:50:00,95.33,95.4,95.32,95.37,8500.0,74.1866,74.2411,74.1788,74.2177,8500.0
2013-12-31 13:00:00,95.39,95.39,95.33,95.34,11900.0,74.2333,74.2333,74.1866,74.1944,11900.0
2013-12-31 13:10:00,95.34,95.38,95.34,95.38,16100.0,74.1944,74.2255,74.1944,74.2255,16100.0
2013-12-31 13:20:00,95.38,95.38,95.31,95.36,16900.0,74.2255,74.2255,74.171,74.2099,16900.0
2013-12-31 13:30:00,95.35,95.35,95.29,95.33,17600.0,74.2022,74.2022,74.1555,74.1866,17600.0
2013-12-31 13:40:00,95.34,95.39,95.31,95.39,19100.0,74.1944,74.2333,74.171,74.2333,19100.0
2013-12-31 13:50:00,95.4,95.47,95.39,95.39,9700.0,74.2411,74.2955,74.2333,74.2333,9700.0
2013-12-31 14:00:00,95.39,95.39,95.35,95.35,8800.0,74.2333,74.2333,74.2022,74.2022,8800.0
2013-12-31 14:10:00,95.34,95.37,95.32,95.35,8500.0,74.1944,74.2177,74.1788,74.2022,8500.0
2013-12-31 14:20:00,95.36,95.36,95.28,95.32,31400.0,74.2099,74.2099,74.1477,74.1788,31400.0
2013-12-31 14:30:00,95.32,95.33,95.25,95.25,16100.0,74.1788,74.1866,74.1243,74.1243,16100.0
2013-12-31 14:40:00,95.25,95.27,95.15,95.25,16700.0,74.1243,74.1399,74.0465,74.1243,16700.0
2013-12-31 14:50:00,95.25,95.3,95.18,95.2,26000.0,74.1243,74.1632,74.0699,74.0854,26000.0
2013-12-31 15:00:00,95.2,95.23,95.12,95.21,32100.0,74.0854,74.1088,74.0232,74.0932,32100.0
2013-12-31 15:10:00,95.22,95.4,95.22,95.38,84400.0,74.101,74.2411,74.101,74.2255,84400.0
2013-12-31 15:20:00,95.37,95.39,95.33,95.35,20000.0,74.2177,74.2333,74.1866,74.2022,20000.0
2013-12-31 15:30:00,95.36,95.49,95.36,95.45,48800.0,74.2099,74.3111,74.2099,74.28,48800.0
2013-12-31 15:40:00,95.44,95.76,95.41,95.66,58800.0,74.2722,74.5212,74.2488,74.4434,58800.0
2013-12-31 15:50:00,95.66,95.68,95.43,95.55,91400.0,74.4434,74.459,74.2644,74.3578,91400.0
2014-01-02 09:30:00,94.85,95.07,94.55,94.77,78800.0,73.813,73.9843,73.5796,73.7508,78800.0
2014-01-02 09:40:00,94.77,95.36,94.74,95.3,48200.0,73.7508,74.2099,73.7274,74.1632,48200.0
2014-01-02 09:50:00,95.3,95.46,95.16,95.33,45200.0,74.1632,74.2878,74.0543,74.1866,45200.0
2014-01-02 10:00:00,95.33,95.45,95.14,95.2,46800.0,74.1866,74.28,74.0387,74.0854,46800.0
2014-01-02 10:10:00,95.27,95.45,95.27,95.41,27700.0,74.1399,74.28,74.1399,74.2488,27700.0
2014-01-02 10:20:00,95.4,95.42,95.16,95.22,30900.0,74.2411,74.2566,74.0543,74.101,30900.0
2014-01-02 10:30:00,95.24,95.36,95.18,95.32,30600.0,74.1165,74.2099,74.0699,74.1788,30600.0
2014-01-02 10:40:00,95.31,95.5,95.31,95.46,25300.0,74.171,74.3189,74.171,74.2878,25300.0
2014-01-02 10:50:00,95.45,95.46,95.28,95.34,22200.0,74.28,74.2878,74.1477,74.1944,22200.0
2014-01-02 11:00:00,95.29,95.35,95.1,95.27,29200.0,74.1555,74.2022,74.0076,74.1399,29200.0
2014-01-02 11:10:00,95.25,95.35,95.17,95.28,19700.0,74.1243,74.2022,74.0621,74.1477,19700.0
2014-01-02 11:20:00,95.32,95.33,95.08,95.17,18400.0,74.1788,74.1866,73.992,74.0621,18400.0
2014-01-02 11:30:00,95.18,95.26,95.1,95.16,37100.0,74.0699,74.1321,74.0076,74.0543,37100.0
2014-01-02 11:40:00,95.15,95.16,94.82,94.82,60300.0,74.0465,74.0543,73.7897,73.7897,60300.0
2014-01-02 11:50:00,94.81,94.81,94.67,94.73,29700.0,73.7819,73.7819,73.673,73.7197,29700.0
2014-01-02 12:00:00,94.73,94.81,94.71,94.79,18400.0,73.7197,73.7819,73.7041,73.7664,18400.0
2014-01-02 12:10:00,94.82,94.83,94.67,94.75,54400.0,73.7897,73.7975,73.673,73.7352,54400.0
2014-01-02 12:20:00,94.75,94.79,94.69,94.73,14200.0,73.7352,73.7664,73.6885,73.7197,14200.0
2014-01-02 12:30:00,94.74,94.81,94.64,94.75,24300.0,73.7274,73.7819,73.6496,73.7352,24300.0
2014-01-02 12:40:00,94.76,94.83,94.73,94.81,37400.0,73.743,73.7975,73.7197,73.7819,37400.0
2014-01-02 12:50:00,94.83,95.02,94.77,94.95,76000.0,73.7975,73.9453,73.7508,73.8909,76000.0
2014-01-02 13:00:00,94.95,95.24,94.94,95.22,148900.0,73.8909,74.1165,73.8831,74.101,148900.0
2014-01-02 13:10:00,95.23,95.54,95.22,95.5,203700.0,74.1088,74.35,74.101,74.3189,203700.0
2014-01-02 13:20:00,95.5,95.5,95.34,95.36,102100.0,74.3189,74.3189,74.1944,74.2099,102100.0
2014-01-02 13:30:00,95.36,95.42,94.85,94.85,92700.0,74.2099,74.2566,73.813,73.813,92700.0
2014-01-02 13:40:00,94.84,94.84,94.57,94.8,40500.0,73.8053,73.8053,73.5951,73.7741,40500.0
2014-01-02 13:50:00,94.8,95.03,94.78,94.86,112600.0,73.7741,73.9531,73.7586,73.8208,112600.0
2014-01-02 14:00:00,94.91,94.94,94.83,94.89,22100.0,73.8597,73.8831,73.7975,73.8442,22100.0
2014-01-02 14:10:00,94.92,95.03,94.66,94.7,63900.0,73.8675,73.9531,73.6652,73.6963,63900.0
2014-01-02 14:20:00,94.7,94.72,94.54,94.67,47700.0,73.6963,73.7119,73.5718,73.673,47700.0
2014-01-02 14:30:00,94.68,94.9,94.68,94.84,51700.0,73.6808,73.852,73.6808,73.8053,51700.0
2014-01-02 14:40:00,94.84,94.88,94.8,94.81,19000.0,73.8053,73.8364,73.7741,73.7819,19000.0
2014-01-02 14:50:00,94.81,94.91,94.6,94.66,29900.0,73.7819,73.8597,73.6185,73.6652,29900.0
2014-01-02 15:00:00,94.66,94.73,94.6,94.7,28600.0,73.6652,73.7197,73.6185,73.6963,28600.0
2014-01-02 15:10:00,94.71,94.81,94.71,94.8,34100.0,73.7041,73.7819,73.7041,73.7741,34100.0
2014-01-02 15:20:00,94.82,94.84,94.72,94.75,27000.0,73.7897,73.8053,73.7119,73.7352,27000.0
2014-01-02 15:30:00,94.74,94.76,94.67,94.67,40000.0,73.7274,73.743,73.673,73.673,40000.0
2014-01-02 15:40:00,94.69,94.84,94.67,94.81,52100.0,73.6885,73.8053,73.673,73.7819,52100.0
2014-01-02 15:50:00,94.82,94.82,94.72,94.76,104900.0,73.7897,73.7897,73.7119,73.743,104900.0
2014-01-03 09:30:00,94.76,95.37,94.76,95.23,58400.0,73.743,74.2177,73.743,74.1088,58400.0
2014-01-03 09:40:00,95.22,95.29,95.04,95.11,25200.0,74.101,74.1555,73.9609,74.0154,25200.0
2014-01-03 09:50:00,95.13,95.17,94.95,95.01,22200.0,74.0309,74.0621,73.8909,73.9376,22200.0
2014-01-03 10:00:00,95.03,95.06,94.67,94.74,50800.0,73.9531,73.9765,73.673,73.7274,50800.0
2014-01-03 10:10:00,94.76,94.95,94.75,94.84,114400.0,73.743,73.8909,73.7352,73.8053,114400.0
2014-01-03 10:20:00,94.83,94.86,94.75,94.81,15100.0,73.7975,73.8208,73.7352,73.7819,15100.0
2014-01-03 10:30:00,94.8,94.83,94.67,94.68,24200.0,73.7741,73.7975,73.673,73.6808,24200.0
2014-01-03 10:40:00,94.69,94.78,94.67,94.72,27500.0,73.6885,73.7586,73.673,73.7119,27500.0
2014-01-03 10:50:00,94.73,94.94,94.71,94.92,18000.0,73.7197,73.8831,73.7041,73.8675,18000.0
2014-01-03 11:00:00,94.94,95.01,94.94,95.01,10800.0,73.8831,73.9376,73.8831,73.9376,10800.0
2014-01-03 11:10:00,95.02,95.02,94.82,94.9,21000.0,73.9453,73.9453,73.7897,73.852,21000.0
2014-01-03 11:20:00,94.9,94.95,94.77,94.8,14200.0,73.852,73.8909,73.7508,73.7741,14200.0
2014-01-03 11:30:00,94.8,94.8,94.64,94.68,33300.0,73.7741,73.7741,73.6496,73.6808,33300.0
2014-01-03 11:40:00,94.66,94.81,94.57,94.59,25800.0,73.6652,73.7819,73.5951,73.6107,25800.0
2014-01-03 11:50:00,94.58,94.67,94.48,94.52,28700.0,73.6029,73.673,73.5251,73.5562,28700.0
2014-01-03 12:00:00,94.5,94.51,94.36,94.46,12400.0,73.5407,73.5485,73.4317,73.5095,12400.0
2014-01-03 12:10:00,94.46,94.51,94.44,94.47,10400.0,73.5095,73.5485,73.494,73.5173,10400.0
2014-01-03 12:20:00,94.48,94.56,94.46,94.55,17700.0,73.5251,73.5874,73.5095,73.5796,17700.0
2014-01-03 12:30:00,94.55,94.57,94.5,94.55,16000.0,73.5796,73.5951,73.5407,73.5796,16000.0
2014-01-03 12:40:00,94.57,94.57,94.5,94.54,18600.0,73.5951,73.5951,73.5407,73.5718,18600.0
2014-01-03 12:50:00,94.55,94.55,94.44,94.47,15500.0,73.5796,73.5796,73.494,73.5173,15500.0
2014-01-03 13:00:00,94.46,94.53,94.44,94.53,16800.0,73.5095,73.564,73.494,73.564,16800.0
2014-01-03 13:10:00,94.53,94.53,94.46,94.52,14500.0,73.564,73.564,73.5095,73.5562,14500.0
2014-01-03 13:20:00,94.51,94.57,94.46,94.49,24700.0,73.5485,73.5951,73.5095,73.5329,24700.0
2014-01-03 13:30:00,94.5,94.5,94.39,94.41,26200.0,73.5407,73.5407,73.4551,73.4706,26200.0
2014-01-03 13:40:00,94.43,94.43,94.34,94.39,23600.0,73.4862,73.4862,73.4162,73.4551,23600.0
2014-01-03 13:50:00,94.4,94.49,94.38,94.49,8100.0,73.4629,73.5329,73.4473,73.5329,8100.0
2014-01-03 14:00:00,94.49,94.55,94.46,94.47,23000.0,73.5329,73.5796,73.5095,73.5173,23000.0
2014-01-03 14:10:00,94.48,94.55,94.44,94.5,16700.0,73.5251,73.5796,73.494,73.5407,16700.0
2014-01-03 14:20:00,94.5,94.52,94.46,94.49,17300.0,73.5407,73.5562,73.5095,73.5329,17300.0
2014-01-03 14:30:00,94.49,94.52,94.45,94.49,13300.0,73.5329,73.5562,73.5018,73.5329,13300.0
2014-01-03 14:40:00,94.5,94.67,94.48,94.65,24100.0,73.5407,73.673,73.5251,73.6574,24100.0
2014-01-03 14:50:00,94.66,94.72,94.66,94.69,19300.0,73.6652,73.7119,73.6652,73.6885,19300.0
2014-01-03 15:00:00,94.68,94.69,94.64,94.64,22800.0,73.6808,73.6885,73.6496,73.6496,22800.0
2014-01-03 15:10:00,94.66,94.81,94.65,94.77,24600.0,73.6652,73.7819,73.6574,73.7508,24600.0
2014-01-03 15:20:00,94.75,94.75,94.69,94.72,20500.0,73.7352,73.7352,73.6885,73.7119,20500.0
2014-01-03 15:30:00,94.73,94.85,94.73,94.8,26000.0,73.7197,73.813,73.7197,73.7741,26000.0
2014-01-03 15:40:00,94.8,94.8,94.7,94.71,54600.0,73.7741,73.7741,73.6963,73.7041,54600.0
2014-01-03 15:50:00,94.7,94.81,94.62,94.74,182500.0,73.6963,73.7819,73.6341,73.7274,182500.0
2014-01-06 09:30:00,94.95,95.27,94.74,94.91,45500.0,73.8909,74.1399,73.7274,73.8597,45500.0
2014-01-06 09:40:00,94.91,95.02,94.7,94.96,42900.0,73.8597,73.9453,73.6963,73.8986,42900.0
2014-01-06 09:50:00,94.94,95.09,94.83,94.96,38700.0,73.8831,73.9998,73.7975,73.8986,38700.0
2014-01-06 10:00:00,94.94,94.98,94.74,94.82,39000.0,73.8831,73.9142,73.7274,73.7897,39000.0
2014-01-06 10:10:00,94.82,94.91,94.74,94.88,40000.0,73.7897,73.8597,73.7274,73.8364,40000.0
2014-01-06 10:20:00,94.88,94.93,94.78,94.9,32200.0,73.8364,73.8753,73.7586,73.852,32200.0
2014-01-06 10:30:00,94.94,94.95,94.83,94.89,35800.0,73.8831,73.8909,73.7975,73.8442,35800.0
2014-01-06 10:40:00,94.88,94.92,94.61,94.63,82700.0,73.8364,73.8675,73.6263,73.6418,82700.0
2014-01-06 10:50:00,94.64,94.65,94.48,94.64,87700.0,73.6496,73.6574,73.5251,73.6496,87700.0
2014-01-06 11:00:00,94.64,94.67,94.61,94.63,64500.0,73.6496,73.673,73.6263,73.6418,64500.0
2014-01-06 11:10:00,94.63,94.66,94.3,94.4,46300.0,73.6418,73.6652,73.385,73.4629,46300.0
2014-01-06 11:20:00,94.39,94.39,94.16,94.25,13300.0,73.4551,73.4551,73.2761,73.3461,13300.0
2014-01-06 11:30:00,94.25,94.27,94.11,94.17,18200.0,73.3461,73.3617,73.2372,73.2839,18200.0
2014-01-06 11:40:00,94.17,94.2,94.03,94.18,26300.0,73.2839,73.3072,73.1749,73.2916,26300.0
2014-01-06 11:50:00,94.18,94.21,94.11,94.17,15000.0,73.2916,73.315,73.2372,73.2839,15000.0
2014-01-06 12:00:00,94.17,94.27,94.13,94.21,13300.0,73.2839,73.3617,73.2527,73.315,13300.0
2014-01-06 12:10:00,94.22,94.3,94.16,94.28,7100.0,73.3228,73.385,73.2761,73.3695,7100.0
2014-01-06 12:20:00,94.28,94.3,94.15,94.16,9600.0,73.3695,73.385,73.2683,73.2761,9600.0
2014-01-06 12:30:00,94.17,94.18,94.11,94.16,22500.0,73.2839,73.2916,73.2372,73.2761,22500.0
2014-01-06 12:40:00,94.15,94.27,94.13,94.27,16200.0,73.2683,73.3617,73.2527,73.3617,16200.0
2014-01-06 12:50:00,94.27,94.41,94.23,94.37,7600.0,73.3617,73.4706,73.3306,73.4395,7600.0
2014-01-06 13:00:00,94.39,94.39,94.3,94.3,10000.0,73.4551,73.4551,73.385,73.385,10000.0
2014-01-06 13:10:00,94.3,94.36,94.24,94.36,13000.0,73.385,73.4317,73.3383,73.4317,13000.0
2014-01-06 13:20:00,94.38,94.41,94.28,94.36,16700.0,73.4473,73.4706,73.3695,73.4317,16700.0
2014-01-06 13:30:00,94.35,94.39,94.35,94.38,7000.0,73.4239,73.4551,73.4239,73.4473,7000.0
2014-01-06 13:40:00,94.36,94.42,94.28,94.4,16900.0,73.4317,73.4784,73.3695,73.4629,16900.0
2014-01-06 13:50:00,94.4,94.64,94.4,94.58,14500.0,73.4629,73.6496,73.4629,73.6029,14500.0
2014-01-06 14:00:00,94.58,94.69,94.58,94.61,15500.0,73.6029,73.6885,73.6029,73.6263,15500.0
2014-01-06 14:10:00,94.62,94.67,94.55,94.63,45000.0,73.6341,73.673,73.5796,73.6418,45000.0
2014-01-06 14:20:00,94.63,94.7,94.57,94.63,19000.0,73.6418,73.6963,73.5951,73.6418,19000.0
2014-01-06 14:30:00,94.64,94.72,94.64,94.69,13400.0,73.6496,73.7119,73.6496,73.6885,13400.0
2014-01-06 14:40:00,94.69,94.75,94.62,94.64,9800.0,73.6885,73.7352,73.6341,73.6496,9800.0
2014-01-06 14:50:00,94.65,94.68,94.63,94.66,6400.0,73.6574,73.6808,73.6418,73.6652,6400.0
2014-01-06 15:00:00,94.65,94.69,94.59,94.66,35700.0,73.6574,73.6885,73.6107,73.6652,35700.0
2014-01-06 15:10:00,94.66,94.74,94.59,94.69,41400.0,73.6652,73.7274,73.6107,73.6885,41400.0
2014-01-06 15:20:00,94.69,94.7,94.62,94.67,11000.0,73.6885,73.6963,73.6341,73.673,11000.0
2014-01-06 15:30:00,94.65,94.68,94.42,94.5,57200.0,73.6574,73.6808,73.4784,73.5407,57200.0
2014-01-06 15:40:00,94.51,94.66,94.44,94.44,135500.0,73.5485,73.6652,73.494,73.494,135500.0
2014-01-06 15:50:00,94.46,94.65,94.45,94.45,188600.0,73.5095,73.6574,73.5018,73.5018,188600.0
2014-01-07 09:30:00,94.7,95.06,94.67,94.85,86300.0,73.6963,73.9765,73.673,73.813,86300.0
2014-01-07 09:40:00,94.84,94.99,94.75,94.99,86900.0,73.8053,73.922,73.7352,73.922,86900.0
2014-01-07 09:50:00,94.93,95.08,94.84,95.04,57000.0,73.8753,73.992,73.8053,73.9609,57000.0
2014-01-07 10:00:00,95.1,95.4,95.01,95.38,29000.0,74.0076,74.2411,73.9376,74.2255,29000.0
2014-01-07 10:10:00,95.36,95.5,95.31,95.4,26300.0,74.2099,74.3189,74.171,74.2411,26300.0
2014-01-07 10:20:00,95.45,95.49,95.36,95.42,29400.0,74.28,74.3111,74.2099,74.2566,29400.0
2014-01-07 10:30:00,95.42,95.5,95.38,95.48,17200.0,74.2566,74.3189,74.2255,74.3033,17200.0
2014-01-07 10:40:00,95.5,95.66,95.49,95.53,52300.0,74.3189,74.4434,74.3111,74.3422,52300.0
2014-01-07 10:50:00,95.5,95.52,95.35,95.39,61800.0,74.3189,74.3344,74.2022,74.2333,61800.0
2014-01-07 11:00:00,95.39,95.45,95.34,95.42,24000.0,74.2333,74.28,74.1944,74.2566,24000.0
2014-01-07 11:10:00,95.41,95.49,95.37,95.4,29300.0,74.2488,74.3111,74.2177,74.2411,29300.0
2014-01-07 11:20:00,95.38,95.47,95.37,95.37,29600.0,74.2255,74.2955,74.2177,74.2177,29600.0
2014-01-07 11:30:00,95.37,95.4,95.12,95.2,26700.0,74.2177,74.2411,74.0232,74.0854,26700.0
2014-01-07 11:40:00,95.2,95.24,95.09,95.11,24000.0,74.0854,74.1165,73.9998,74.0154,24000.0
2014-01-07 11:50:00,95.09,95.1,95.0,95.06,17100.0,73.9998,74.0076,73.9298,73.9765,17100.0
2014-01-07 12:00:00,95.06,95.09,95.0,95.05,15000.0,73.9765,73.9998,73.9298,73.9687,15000.0
2014-01-07 12:10:00,95.06,95.06,95.0,95.04,6000.0,73.9765,73.9765,73.9298,73.9609,6000.0
2014-01-07 12:20:00,95.07,95.09,94.99,95.03,13100.0,73.9843,73.9998,73.922,73.9531,13100.0
2014-01-07 12:30:00,95.04,95.07,95.0,95.01,10100.0,73.9609,73.9843,73.9298,73.9376,10100.0
2014-01-07 12:40:00,95.02,95.11,94.99,95.1,11800.0,73.9453,74.0154,73.922,74.0076,11800.0
2014-01-07 12:50:00,95.12,95.13,95.07,95.12,4400.0,74.0232,74.0309,73.9843,74.0232,4400.0
2014-01-07 13:00:00,95.09,95.17,95.06,95.14,12500.0,73.9998,74.0621,73.9765,74.0387,12500.0
2014-01-07 13:10:00,95.14,95.21,95.14,95.15,4500.0,74.0387,74.0932,74.0387,74.0465,4500.0
2014-01-07 13:20:00,95.14,95.15,95.0,95.0,12600.0,74.0387,74.0465,73.9298,73.9298,12600.0
2014-01-07 13:30:00,95.01,95.1,95.0,95.1,19600.0,73.9376,74.0076,73.9298,74.0076,19600.0
2014-01-07 13:40:00,95.1,95.11,94.99,95.04,25600.0,74.0076,74.0154,73.922,73.9609,25600.0
2014-01-07 13:50:00,95.04,95.06,94.97,95.0,27700.0,73.9609,73.9765,73.9064,73.9298,27700.0
2014-01-07 14:00:00,95.0,95.01,94.89,94.98,48900.0,73.9298,73.9376,73.8442,73.9142,48900.0
2014-01-07 14:10:00,94.99,95.01,94.96,95.0,15200.0,73.922,73.9376,73.8986,73.9298,15200.0
2014-01-07 14:20:00,95.0,95.18,94.99,95.12,19900.0,73.9298,74.0699,73.922,74.0232,19900.0
2014-01-07 14:30:00,95.12,95.25,95.05,95.22,31600.0,74.0232,74.1243,73.9687,74.101,31600.0
2014-01-07 14:40:00,95.21,95.22,94.99,95.05,12700.0,74.0932,74.101,73.922,73.9687,12700.0
2014-01-07 14:50:00,95.02,95.15,94.97,95.0,23200.0,73.9453,74.0465,73.9064,73.9298,23200.0
2014-01-07 15:00:00,95.0,95.05,95.0,95.01,17400.0,73.9298,73.9687,73.9298,73.9376,17400.0
2014-01-07 15:10:00,95.02,95.12,95.0,95.12,19800.0,73.9453,74.0232,73.9298,74.0232,19800.0
2014-01-07 15:20:00,95.12,95.16,95.09,95.15,27800.0,74.0232,74.0543,73.9998,74.0465,27800.0
2014-01-07 15:30:00,95.16,95.22,95.09,95.15,74400.0,74.0543,74.101,73.9998,74.0465,74400.0
2014-01-07 15:40:00,95.15,95.23,95.15,95.16,43300.0,74.0465,74.1088,74.0465,74.0543,43300.0
2014-01-07 15:50:00,95.16,95.28,95.14,95.26,139800.0,74.0543,74.1477,74.0387,74.1321,139800.0
2014-01-08 09:30:00,95.16,95.24,94.97,94.97,30000.0,74.0543,74.1165,73.9064,73.9064,30000.0
2014-01-08 09:40:00,95.0,95.03,94.33,94.42,27400.0,73.9298,73.9531,73.4084,73.4784,27400.0
2014-01-08 09:50:00,94.4,94.63,94.2,94.59,58600.0,73.4629,73.6418,73.3072,73.6107,58600.0
2014-01-08 10:00:00,94.59,94.7,94.49,94.63,34500.0,73.6107,73.6963,73.5329,73.6418,34500.0
2014-01-08 10:10:00,94.64,94.69,94.59,94.64,27900.0,73.6496,73.6885,73.6107,73.6496,27900.0
2014-01-08 10:20:00,94.65,94.91,94.65,94.8,45500.0,73.6574,73.8597,73.6574,73.7741,45500.0
2014-01-08 10:30:00,94.8,94.87,94.77,94.8,32800.0,73.7741,73.8286,73.7508,73.7741,32800.0
2014-01-08 10:40:00,94.81,94.89,94.77,94.88,46800.0,73.7819,73.8442,73.7508,73.8364,46800.0
2014-01-08 10:50:00,94.88,94.92,94.78,94.82,26800.0,73.8364,73.8675,73.7586,73.7897,26800.0
2014-01-08 11:00:00,94.85,94.87,94.76,94.81,46000.0,73.813,73.8286,73.743,73.7819,46000.0
2014-01-08 11:10:00,94.81,94.88,94.77,94.81,30400.0,73.7819,73.8364,73.7508,73.7819,30400.0
2014-01-08 11:20:00,94.79,95.01,94.79,94.9,50300.0,73.7664,73.9376,73.7664,73.852,50300.0
2014-01-08 11:30:00,94.9,95.05,94.9,95.01,8500.0,73.852,73.9687,73.852,73.9376,8500.0
2014-01-08 11:40:00,95.04,95.21,95.04,95.12,12400.0,73.9609,74.0932,73.9609,74.0232,12400.0
2014-01-08 11:50:00,95.16,95.19,95.1,95.1,9300.0,74.0543,74.0776,74.0076,74.0076,9300.0
2014-01-08 12:00:00,95.09,95.2,95.09,95.18,18700.0,73.9998,74.0854,73.9998,74.0699,18700.0
2014-01-08 12:10:00,95.17,95.22,95.16,95.19,13000.0,74.0621,74.101,74.0543,74.0776,13000.0
2014-01-08 12:20:00,95.19,95.28,95.18,95.2,14700.0,74.0776,74.1477,74.0699,74.0854,14700.0
2014-01-08 12:30:00,95.19,95.24,95.17,95.18,28200.0,74.0776,74.1165,74.0621,74.0699,28200.0
2014-01-08 12:40:00,95.19,95.22,95.17,95.22,25600.0,74.0776,74.101,74.0621,74.101,25600.0
2014-01-08 12:50:00,95.19,95.24,95.18,95.23,15500.0,74.0776,74.1165,74.0699,74.1088,15500.0
2014-01-08 13:00:00,95.23,95.3,95.18,95.26,20400.0,74.1088,74.1632,74.0699,74.1321,20400.0
2014-01-08 13:10:00,95.26,95.29,95.19,95.22,53200.0,74.1321,74.1555,74.0776,74.101,53200.0
2014-01-08 13:20:00,95.21,95.22,95.09,95.15,182000.0,74.0932,74.101,73.9998,74.0465,182000.0
2014-01-08 13:30:00,95.14,95.18,95.01,95.01,31800.0,74.0387,74.0699,73.9376,73.9376,31800.0
2014-01-08 13:40:00,95.03,95.15,95.03,95.1,17100.0,73.9531,74.0465,73.9531,74.0076,17100.0
2014-01-08 13:50:00,95.1,95.15,95.05,95.13,18000.0,74.0076,74.0465,73.9687,74.0309,18000.0
2014-01-08 14:00:00,95.1,95.21,94.78,94.78,65400.0,74.0076,74.0932,73.7586,73.7586,65400.0
2014-01-08 14:10:00,94.82,94.93,94.77,94.89,25500.0,73.7897,73.8753,73.7508,73.8442,25500.0
2014-01-08 14:20:00,94.92,94.99,94.76,94.8,36400.0,73.8675,73.922,73.743,73.7741,36400.0
2014-01-08 14:30:00,94.77,94.84,94.6,94.6,50600.0,73.7508,73.8053,73.6185,73.6185,50600.0
2014-01-08 14:40:00,94.6,94.7,94.5,94.5,34600.0,73.6185,73.6963,73.5407,73.5407,34600.0
2014-01-08 14:50:00,94.51,94.61,94.43,94.51,24000.0,73.5485,73.6263,73.4862,73.5485,24000.0
2014-01-08 15:00:00,94.51,94.59,94.45,94.46,28300.0,73.5485,73.6107,73.5018,73.5095,28300.0
2014-01-08 15:10:00,94.46,94.47,94.39,94.42,72300.0,73.5095,73.5173,73.4551,73.4784,72300.0
2014-01-08 15:20:00,94.44,94.55,94.39,94.47,41400.0,73.494,73.5796,73.4551,73.5173,41400.0
2014-01-08 15:30:00,94.47,94.59,94.45,94.53,45900.0,73.5173,73.6107,73.5018,73.564,45900.0
2014-01-08 15:40:00,94.53,94.87,94.53,94.85,56300.0,73.564,73.8286,73.564,73.813,56300.0
2014-01-08 15:50:00,94.85,94.88,94.67,94.72,121000.0,73.813,73.8364,73.673,73.7119,121000.0
2014-01-09 09:30:00,95.02,95.59,95.01,95.59,121700.0,73.9453,74.3889,73.9376,74.3889,121700.0
2014-01-09 09:40:00,95.54,95.93,95.47,95.85,70400.0,74.35,74.6535,74.2955,74.5913,70400.0
2014-01-09 09:50:00,95.83,95.86,95.71,95.82,151300.0,74.5757,74.599,74.4823,74.5679,151300.0
2014-01-09 10:00:00,95.84,95.97,95.75,95.83,48700.0,74.5835,74.6846,74.5134,74.5757,48700.0
2014-01-09 10:10:00,95.83,95.84,95.75,95.82,35400.0,74.5757,74.5835,74.5134,74.5679,35400.0
2014-01-09 10:20:00,95.81,95.83,95.72,95.72,27100.0,74.5601,74.5757,74.4901,74.4901,27100.0
2014-01-09 10:30:00,95.7,95.75,95.54,95.71,21300.0,74.4745,74.5134,74.35,74.4823,21300.0
2014-01-09 10:40:00,95.71,95.74,95.5,95.63,26900.0,74.4823,74.5057,74.3189,74.42,26900.0
2014-01-09 10:50:00,95.63,95.65,95.44,95.49,24200.0,74.42,74.4356,74.2722,74.3111,24200.0
2014-01-09 11:00:00,95.51,95.58,95.42,95.49,21200.0,74.3267,74.3811,74.2566,74.3111,21200.0
2014-01-09 11:10:00,95.45,95.48,95.32,95.45,51500.0,74.28,74.3033,74.1788,74.28,51500.0
2014-01-09 11:20:00,95.42,95.49,95.29,95.38,45400.0,74.2566,74.3111,74.1555,74.2255,45400.0
2014-01-09 11:30:00,95.38,95.49,95.26,95.43,52500.0,74.2255,74.3111,74.1321,74.2644,52500.0
2014-01-09 11:40:00,95.45,95.57,95.41,95.54,30200.0,74.28,74.3734,74.2488,74.35,30200.0
2014-01-09 11:50:00,95.51,95.51,95.36,95.42,27300.0,74.3267,74.3267,74.2099,74.2566,27300.0
2014-01-09 12:00:00,95.43,95.53,95.39,95.46,10500.0,74.2644,74.3422,74.2333,74.2878,10500.0
2014-01-09 12:10:00,95.45,95.45,95.4,95.4,9300.0,74.28,74.28,74.2411,74.2411,9300.0
2014-01-09 12:20:00,95.4,95.55,95.38,95.5,13200.0,74.2411,74.3578,74.2255,74.3189,13200.0
2014-01-09 12:30:00,95.5,95.71,95.47,95.71,8700.0,74.3189,74.4823,74.2955,74.4823,8700.0
2014-01-09 12:40:00,95.7,95.72,95.62,95.68,11100.0,74.4745,74.4901,74.4123,74.459,11100.0
2014-01-09 12:50:00,95.7,95.87,95.7,95.87,7200.0,74.4745,74.6068,74.4745,74.6068,7200.0
2014-01-09 13:00:00,95.86,95.86,95.71,95.74,16100.0,74.599,74.599,74.4823,74.5057,16100.0
2014-01-09 13:10:00,95.71,95.76,95.66,95.71,14200.0,74.4823,74.5212,74.4434,74.4823,14200.0
2014-01-09 13:20:00,95.7,95.72,95.66,95.71,16300.0,74.4745,74.4901,74.4434,74.4823,16300.0
2014-01-09 13:30:00,95.7,95.75,95.65,95.66,12300.0,74.4745,74.5134,74.4356,74.4434,12300.0
2014-01-09 13:40:00,95.67,95.7,95.61,95.62,12900.0,74.4512,74.4745,74.4045,74.4123,12900.0
2014-01-09 13:50:00,95.63,95.63,95.46,95.47,17100.0,74.42,74.42,74.2878,74.2955,17100.0
2014-01-09 14:00:00,95.46,95.47,95.25,95.28,55900.0,74.2878,74.2955,74.1243,74.1477,55900.0
2014-01-09 14:10:00,95.3,95.36,95.23,95.24,30700.0,74.1632,74.2099,74.1088,74.1165,30700.0
2014-01-09 14:20:00,95.24,95.24,95.18,95.18,20300.0,74.1165,74.1165,74.0699,74.0699,20300.0
2014-01-09 14:30:00,95.18,95.2,95.05,95.06,29700.0,74.0699,74.0854,73.9687,73.9765,29700.0
2014-01-09 14:40:00,95.06,95.22,95.05,95.19,53700.0,73.9765,74.101,73.9687,74.0776,53700.0
2014-01-09 14:50:00,95.2,95.26,95.15,95.16,40100.0,74.0854,74.1321,74.0465,74.0543,40100.0
2014-01-09 15:00:00,95.16,95.23,95.11,95.12,50300.0,74.0543,74.1088,74.0154,74.0232,50300.0
2014-01-09 15:10:00,95.12,95.36,95.12,95.24,57800.0,74.0232,74.2099,74.0232,74.1165,57800.0
2014-01-09 15:20:00,95.23,95.34,95.13,95.15,71200.0,74.1088,74.1944,74.0309,74.0465,71200.0
2014-01-09 15:30:00,95.15,95.22,94.99,95.14,108200.0,74.0465,74.101,73.922,74.0387,108200.0
2014-01-09 15:40:00,95.14,95.23,95.09,95.23,111600.0,74.0387,74.1088,73.9998,74.1088,111600.0
2014-01-09 15:50:00,95.23,95.27,95.14,95.22,102700.0,74.1088,74.1399,74.0387,74.101,102700.0
2014-01-10 09:30:00,95.6,95.64,95.1,95.24,90300.0,74.3967,74.4278,74.0076,74.1165,90300.0
2014-01-10 09:40:00,95.23,95.48,95.19,95.19,13600.0,74.1088,74.3033,74.0776,74.0776,13600.0
2014-01-10 09:50:00,95.19,95.34,94.99,95.0,9900.0,74.0776,74.1944,73.922,73.9298,9900.0
2014-01-10 10:00:00,94.98,95.03,94.58,94.69,22200.0,73.9142,73.9531,73.6029,73.6885,22200.0
2014-01-10 10:10:00,94.69,94.96,94.53,94.94,25600.0,73.6885,73.8986,73.564,73.8831,25600.0
2014-01-10 10:20:00,94.91,94.98,94.77,94.86,18300.0,73.8597,73.9142,73.7508,73.8208,18300.0
2014-01-10 10:30:00,94.86,94.98,94.76,94.95,52700.0,73.8208,73.9142,73.743,73.8909,52700.0
2014-01-10 10:40:00,94.97,95.12,94.96,94.98,25800.0,73.9064,74.0232,73.8986,73.9142,25800.0
2014-01-10 10:50:00,94.98,95.14,94.96,95.04,115800.0,73.9142,74.0387,73.8986,73.9609,115800.0
2014-01-10 11:00:00,95.03,95.11,94.96,95.07,66500.0,73.9531,74.0154,73.8986,73.9843,66500.0
2014-01-10 11:10:00,95.07,95.12,94.93,95.05,12600.0,73.9843,74.0232,73.8753,73.9687,12600.0
2014-01-10 11:20:00,95.04,95.08,94.9,95.07,23100.0,73.9609,73.992,73.852,73.9843,23100.0
2014-01-10 11:30:00,95.04,95.06,94.88,94.96,19400.0,73.9609,73.9765,73.8364,73.8986,19400.0
2014-01-10 11:40:00,94.96,94.98,94.87,94.96,15500.0,73.8986,73.9142,73.8286,73.8986,15500.0
2014-01-10 11:50:00,94.94,94.94,94.81,94.89,10000.0,73.8831,73.8831,73.7819,73.8442,10000.0
2014-01-10 12:00:00,94.9,94.9,94.77,94.86,18600.0,73.852,73.852,73.7508,73.8208,18600.0
2014-01-10 12:10:00,94.88,94.99,94.82,94.96,12900.0,73.8364,73.922,73.7897,73.8986,12900.0
2014-01-10 12:20:00,94.95,95.1,94.94,95.04,23700.0,73.8909,74.0076,73.8831,73.9609,23700.0
2014-01-10 12:30:00,95.01,95.06,94.98,95.01,15500.0,73.9376,73.9765,73.9142,73.9376,15500.0
2014-01-10 12:40:00,95.01,95.19,95.0,95.13,21600.0,73.9376,74.0776,73.9298,74.0309,21600.0
2014-01-10 12:50:00,95.12,95.12,94.82,94.82,22500.0,74.0232,74.0232,73.7897,73.7897,22500.0
2014-01-10 13:00:00,94.83,94.97,94.81,94.97,11500.0,73.7975,73.9064,73.7819,73.9064,11500.0
2014-01-10 13:10:00,94.99,95.11,94.99,95.11,14900.0,73.922,74.0154,73.922,74.0154,14900.0
2014-01-10 13:20:00,95.11,95.15,95.03,95.12,53800.0,74.0154,74.0465,73.9531,74.0232,53800.0
2014-01-10 13:30:00,95.09,95.19,95.08,95.13,19800.0,73.9998,74.0776,73.992,74.0309,19800.0
2014-01-10 13:40:00,95.13,95.14,95.06,95.06,16800.0,74.0309,74.0387,73.9765,73.9765,16800.0
2014-01-10 13:50:00,95.06,95.13,94.87,94.9,24500.0,73.9765,74.0309,73.8286,73.852,24500.0
2014-01-10 14:00:00,94.89,95.09,94.88,95.09,13900.0,73.8442,73.9998,73.8364,73.9998,13900.0
2014-01-10 14:10:00,95.09,95.15,95.08,95.13,23300.0,73.9998,74.0465,73.992,74.0309,23300.0
2014-01-10 14:20:00,95.13,95.15,95.04,95.06,7000.0,74.0309,74.0465,73.9609,73.9765,7000.0
2014-01-10 14:30:00,95.05,95.1,94.96,94.98,15700.0,73.9687,74.0076,73.8986,73.9142,15700.0
2014-01-10 14:40:00,94.98,95.01,94.91,94.93,18000.0,73.9142,73.9376,73.8597,73.8753,18000.0
2014-01-10 14:50:00,94.92,94.95,94.85,94.85,19700.0,73.8675,73.8909,73.813,73.813,19700.0
2014-01-10 15:00:00,94.85,95.03,94.85,95.0,51700.0,73.813,73.9531,73.813,73.9298,51700.0
2014-01-10 15:10:00,95.0,95.06,94.99,95.03,24100.0,73.9298,73.9765,73.922,73.9531,24100.0
2014-01-10 15:20:00,95.03,95.06,94.99,95.05,25200.0,73.9531,73.9765,73.922,73.9687,25200.0
2014-01-10 15:30:00,95.05,95.08,95.0,95.0,45200.0,73.9687,73.992,73.9298,73.9298,45200.0
2014-01-10 15:40:00,95.0,95.07,94.94,94.94,59700.0,73.9298,73.9843,73.8831,73.8831,59700.0
2014-01-10 15:50:00,94.95,95.1,94.94,95.1,73200.0,73.8909,74.0076,73.8831,74.0076,73200.0
2014-01-13 09:30:00,94.89,95.77,94.81,95.51,63900.0,73.8442,74.529,73.7819,74.3267,63900.0
2014-01-13 09:40:00,95.48,95.48,95.17,95.47,14600.0,74.3033,74.3033,74.0621,74.2955,14600.0
2014-01-13 09:50:00,95.46,95.46,95.25,95.25,23400.0,74.2878,74.2878,74.1243,74.1243,23400.0
2014-01-13 10:00:00,95.29,95.69,95.29,95.69,38300.0,74.1555,74.4667,74.1555,74.4667,38300.0
2014-01-13 10:10:00,95.65,95.9,95.6,95.87,60000.0,74.4356,74.6302,74.3967,74.6068,60000.0
2014-01-13 10:20:00,95.86,96.08,95.78,96.0,61200.0,74.599,74.7702,74.5368,74.708,61200.0
2014-01-13 10:30:00,96.03,96.28,95.97,96.22,50200.0,74.7313,74.9259,74.6846,74.8792,50200.0
2014-01-13 10:40:00,96.22,96.28,96.15,96.18,47000.0,74.8792,74.9259,74.8247,74.8481,47000.0
2014-01-13 10:50:00,96.18,96.21,96.1,96.12,29100.0,74.8481,74.8714,74.7858,74.8014,29100.0
2014-01-13 11:00:00,96.11,96.14,96.04,96.08,56300.0,74.7936,74.8169,74.7391,74.7702,56300.0
2014-01-13 11:10:00,96.09,96.18,96.06,96.09,37500.0,74.778,74.8481,74.7547,74.778,37500.0
2014-01-13 11:20:00,96.1,96.14,96.03,96.12,37000.0,74.7858,74.8169,74.7313,74.8014,37000.0
2014-01-13 11:30:00,96.14,96.17,96.03,96.09,32800.0,74.8169,74.8403,74.7313,74.778,32800.0
2014-01-13 11:40:00,96.09,96.14,96.09,96.14,18300.0,74.778,74.8169,74.778,74.8169,18300.0
2014-01-13 11:50:00,96.16,96.19,96.11,96.11,16700.0,74.8325,74.8558,74.7936,74.7936,16700.0
2014-01-13 12:00:00,96.13,96.17,96.02,96.13,38600.0,74.8092,74.8403,74.7236,74.8092,38600.0
2014-01-13 12:10:00,96.13,96.28,96.13,96.22,19700.0,74.8092,74.9259,74.8092,74.8792,19700.0
2014-01-13 12:20:00,96.22,96.25,96.04,96.1,47400.0,74.8792,74.9025,74.7391,74.7858,47400.0
2014-01-13 12:30:00,96.08,96.14,96.04,96.12,65100.0,74.7702,74.8169,74.7391,74.8014,65100.0
2014-01-13 12:40:00,96.12,96.12,95.96,95.98,19300.0,74.8014,74.8014,74.6769,74.6924,19300.0
2014-01-13 12:50:00,95.98,96.02,95.89,95.9,20100.0,74.6924,74.7236,74.6224,74.6302,20100.0
2014-01-13 13:00:00,95.87,96.03,95.8,96.02,24100.0,74.6068,74.7313,74.5523,74.7236,24100.0
2014-01-13 13:10:00,96.02,96.05,95.75,95.75,26200.0,74.7236,74.7469,74.5134,74.5134,26200.0
2014-01-13 13:20:00,95.76,95.93,95.76,95.85,29800.0,74.5212,74.6535,74.5212,74.5913,29800.0
2014-01-13 13:30:00,95.83,95.91,95.81,95.86,64800.0,74.5757,74.6379,74.5601,74.599,64800.0
2014-01-13 13:40:00,95.86,95.88,95.62,95.63,30300.0,74.599,74.6146,74.4123,74.42,30300.0
2014-01-13 13:50:00,95.64,95.66,95.53,95.64,26100.0,74.4278,74.4434,74.3422,74.4278,26100.0
2014-01-13 14:00:00,95.63,95.63,95.45,95.51,19600.0,74.42,74.42,74.28,74.3267,19600.0
2014-01-13 14:10:00,95.51,95.55,95.32,95.32,17500.0,74.3267,74.3578,74.1788,74.1788,17500.0
2014-01-13 14:20:00,95.31,95.39,95.21,95.25,18000.0,74.171,74.2333,74.0932,74.1243,18000.0
2014-01-13 14:30:00,95.22,95.22,95.03,95.03,32000.0,74.101,74.101,73.9531,73.9531,32000.0
2014-01-13 14:40:00,95.02,95.1,94.93,94.97,29600.0,73.9453,74.0076,73.8753,73.9064,29600.0
2014-01-13 14:50:00,94.97,95.13,94.9,95.06,29400.0,73.9064,74.0309,73.852,73.9765,29400.0
2014-01-13 15:00:00,95.06,95.07,94.83,94.97,43000.0,73.9765,73.9843,73.7975,73.9064,43000.0
2014-01-13 15:10:00,94.99,95.04,94.83,94.87,30400.0,73.922,73.9609,73.7975,73.8286,30400.0
2014-01-13 15:20:00,94.89,94.9,94.73,94.82,35800.0,73.8442,73.852,73.7197,73.7897,35800.0
2014-01-13 15:30:00,94.83,94.86,94.7,94.84,69400.0,73.7975,73.8208,73.6963,73.8053,69400.0
2014-01-13 15:40:00,94.83,94.98,94.73,94.96,76600.0,73.7975,73.9142,73.7197,73.8986,76600.0
2014-01-13 15:50:00,94.95,95.02,94.88,95.01,135400.0,73.8909,73.9453,73.8364,73.9376,135400.0
2014-01-14 09:30:00,95.44,95.81,95.42,95.44,70400.0,74.2722,74.5601,74.2566,74.2722,70400.0
2014-01-14 09:40:00,95.44,95.54,95.15,95.23,30400.0,74.2722,74.35,74.0465,74.1088,30400.0
2014-01-14 09:50:00,95.19,95.23,95.0,95.02,31900.0,74.0776,74.1088,73.9298,73.9453,31900.0
2014-01-14 10:00:00,95.02,95.24,95.02,95.19,19700.0,73.9453,74.1165,73.9453,74.0776,19700.0
2014-01-14 10:10:00,95.14,95.23,95.13,95.18,19500.0,74.0387,74.1088,74.0309,74.0699,19500.0
2014-01-14 10:20:00,95.19,95.22,95.08,95.17,30500.0,74.0776,74.101,73.992,74.0621,30500.0
2014-01-14 10:30:00,95.18,95.28,95.14,95.15,10500.0,74.0699,74.1477,74.0387,74.0465,10500.0
2014-01-14 10:40:00,95.15,95.29,95.13,95.16,14700.0,74.0465,74.1555,74.0309,74.0543,14700.0
2014-01-14 10:50:00,95.17,95.39,95.1,95.34,44500.0,74.0621,74.2333,74.0076,74.1944,44500.0
2014-01-14 11:00:00,95.35,95.46,95.07,95.11,48900.0,74.2022,74.2878,73.9843,74.0154,48900.0
2014-01-14 11:10:00,95.13,95.37,95.11,95.32,19200.0,74.0309,74.2177,74.0154,74.1788,19200.0
2014-01-14 11:20:00,95.35,95.42,95.32,95.36,25200.0,74.2022,74.2566,74.1788,74.2099,25200.0
2014-01-14 11:30:00,95.37,95.4,95.3,95.37,15200.0,74.2177,74.2411,74.1632,74.2177,15200.0
2014-01-14 11:40:00,95.38,95.39,95.22,95.25,10500.0,74.2255,74.2333,74.101,74.1243,10500.0
2014-01-14 11:50:00,95.26,95.32,95.22,95.32,8900.0,74.1321,74.1788,74.101,74.1788,8900.0
2014-01-14 12:00:00,95.31,95.4,95.3,95.34,10300.0,74.171,74.2411,74.1632,74.1944,10300.0
2014-01-14 12:10:00,95.34,95.44,95.32,95.43,8500.0,74.1944,74.2722,74.1788,74.2644,8500.0
2014-01-14 12:20:00,95.43,95.58,95.41,95.55,18400.0,74.2644,74.3811,74.2488,74.3578,18400.0
2014-01-14 12:30:00,95.58,95.6,95.5,95.59,14300.0,74.3811,74.3967,74.3189,74.3889,14300.0
2014-01-14 12:40:00,95.6,95.63,95.53,95.59,15200.0,74.3967,74.42,74.3422,74.3889,15200.0
2014-01-14 12:50:00,95.57,95.63,95.52,95.61,8300.0,74.3734,74.42,74.3344,74.4045,8300.0
2014-01-14 13:00:00,95.63,95.68,95.5,95.54,9100.0,74.42,74.459,74.3189,74.35,9100.0
2014-01-14 13:10:00,95.53,95.63,95.43,95.6,16000.0,74.3422,74.42,74.2644,74.3967,16000.0
2014-01-14 13:20:00,95.63,95.63,95.47,95.47,16900.0,74.42,74.42,74.2955,74.2955,16900.0
2014-01-14 13:30:00,95.47,95.69,95.45,95.67,13600.0,74.2955,74.4667,74.28,74.4512,13600.0
2014-01-14 13:40:00,95.66,95.71,95.44,95.44,13800.0,74.4434,74.4823,74.2722,74.2722,13800.0
2014-01-14 13:50:00,95.48,95.59,95.45,95.56,7300.0,74.3033,74.3889,74.28,74.3656,7300.0
2014-01-14 14:00:00,95.58,95.59,95.49,95.55,19400.0,74.3811,74.3889,74.3111,74.3578,19400.0
2014-01-14 14:10:00,95.54,95.57,95.48,95.51,12900.0,74.35,74.3734,74.3033,74.3267,12900.0
2014-01-14 14:20:00,95.52,95.66,95.52,95.64,14600.0,74.3344,74.4434,74.3344,74.4278,14600.0
2014-01-14 14:30:00,95.65,95.67,95.61,95.65,18000.0,74.4356,74.4512,74.4045,74.4356,18000.0
2014-01-14 14:40:00,95.66,95.69,95.62,95.68,15300.0,74.4434,74.4667,74.4123,74.459,15300.0
2014-01-14 14:50:00,95.67,95.69,95.55,95.57,33400.0,74.4512,74.4667,74.3578,74.3734,33400.0
2014-01-14 15:00:00,95.57,95.6,95.53,95.58,24700.0,74.3734,74.3967,74.3422,74.3811,24700.0
2014-01-14 15:10:00,95.58,95.72,95.54,95.69,35000.0,74.3811,74.4901,74.35,74.4667,35000.0
2014-01-14 15:20:00,95.69,95.78,95.67,95.75,22900.0,74.4667,74.5368,74.4512,74.5134,22900.0
2014-01-14 15:30:00,95.77,95.78,95.69,95.77,38100.0,74.529,74.5368,74.4667,74.529,38100.0
2014-01-14 15:40:00,95.76,95.79,95.64,95.76,57900.0,74.5212,74.5446,74.4278,74.5212,57900.0
2014-01-14 15:50:00,95.75,95.95,95.74,95.94,139400.0,74.5134,74.6691,74.5057,74.6613,139400.0
2014-01-15 09:30:00,95.23,95.45,94.93,95.36,111100.0,74.5429,74.7151,74.3081,74.6447,111100.0
2014-01-15 09:40:00,95.4,95.47,95.14,95.21,47700.0,74.676,74.7308,74.4725,74.5273,47700.0
2014-01-15 09:50:00,95.2,95.36,95.12,95.25,44300.0,74.5194,74.6447,74.4568,74.5586,44300.0
2014-01-15 10:00:00,95.27,95.85,95.24,95.85,151200.0,74.5742,75.0282,74.5507,75.0282,151200.0
2014-01-15 10:10:00,95.85,95.95,95.79,95.91,72300.0,75.0282,75.1065,74.9813,75.0752,72300.0
2014-01-15 10:20:00,95.91,96.12,95.88,96.11,107500.0,75.0752,75.2396,75.0517,75.2318,107500.0
2014-01-15 10:30:00,96.11,96.17,95.96,95.98,86500.0,75.2318,75.2787,75.1143,75.13,86500.0
2014-01-15 10:40:00,96.0,96.4,95.97,96.39,58100.0,75.1457,75.4588,75.1222,75.4509,58100.0
2014-01-15 10:50:00,96.4,96.55,96.37,96.53,65600.0,75.4588,75.5762,75.4353,75.5605,65600.0
2014-01-15 11:00:00,96.55,96.65,96.19,96.22,127900.0,75.5762,75.6545,75.2944,75.3179,127900.0
2014-01-15 11:10:00,96.22,96.37,96.17,96.18,26600.0,75.3179,75.4353,75.2787,75.2866,26600.0
2014-01-15 11:20:00,96.15,96.15,95.83,95.86,49400.0,75.2631,75.2631,75.0126,75.0361,49400.0
2014-01-15 11:30:00,95.86,95.94,95.77,95.79,31800.0,75.0361,75.0987,74.9656,74.9813,31800.0
2014-01-15 11:40:00,95.78,95.9,95.7,95.9,139000.0,74.9734,75.0674,74.9108,75.0674,139000.0
2014-01-15 11:50:00,95.89,95.95,95.81,95.9,35800.0,75.0595,75.1065,74.9969,75.0674,35800.0
2014-01-15 12:00:00,95.9,96.0,95.82,95.83,21700.0,75.0674,75.1457,75.0048,75.0126,21700.0
2014-01-15 12:10:00,95.83,95.87,95.66,95.67,35200.0,75.0126,75.0439,74.8795,74.8873,35200.0
2014-01-15 12:20:00,95.66,95.85,95.61,95.85,44300.0,74.8795,75.0282,74.8404,75.0282,44300.0
2014-01-15 12:30:00,95.84,96.0,95.75,95.76,50300.0,75.0204,75.1457,74.95,74.9578,50300.0
2014-01-15 12:40:00,95.76,95.94,95.76,95.88,36800.0,74.9578,75.0987,74.9578,75.0517,36800.0
2014-01-15 12:50:00,95.88,96.01,95.86,96.01,25200.0,75.0517,75.1535,75.0361,75.1535,25200.0
2014-01-15 13:00:00,96.01,96.13,96.0,96.06,21800.0,75.1535,75.2474,75.1457,75.1926,21800.0
2014-01-15 13:10:00,96.04,96.08,95.97,96.05,25300.0,75.177,75.2083,75.1222,75.1848,25300.0
2014-01-15 13:20:00,96.04,96.1,95.93,95.98,84400.0,75.177,75.2239,75.0909,75.13,84400.0
2014-01-15 13:30:00,95.99,96.03,95.74,95.75,27300.0,75.1378,75.1691,74.9421,74.95,27300.0
2014-01-15 13:40:00,95.76,95.76,95.62,95.66,30800.0,74.9578,74.9578,74.8482,74.8795,30800.0
2014-01-15 13:50:00,95.67,95.73,95.63,95.64,15600.0,74.8873,74.9343,74.856,74.8639,15600.0
2014-01-15 14:00:00,95.63,95.68,95.59,95.63,28700.0,74.856,74.8952,74.8247,74.856,28700.0
2014-01-15 14:10:00,95.6,95.72,95.59,95.71,13700.0,74.8325,74.9265,74.8247,74.9186,13700.0
2014-01-15 14:20:00,95.71,95.81,95.7,95.74,115700.0,74.9186,74.9969,74.9108,74.9421,115700.0
2014-01-15 14:30:00,95.75,95.86,95.72,95.75,39700.0,74.95,75.0361,74.9265,74.95,39700.0
2014-01-15 14:40:00,95.75,95.81,95.74,95.8,27000.0,74.95,74.9969,74.9421,74.9891,27000.0
2014-01-15 14:50:00,95.79,95.79,95.74,95.76,25200.0,74.9813,74.9813,74.9421,74.9578,25200.0
2014-01-15 15:00:00,95.78,95.82,95.77,95.78,27900.0,74.9734,75.0048,74.9656,74.9734,27900.0
2014-01-15 15:10:00,95.78,95.82,95.67,95.67,37800.0,74.9734,75.0048,74.8873,74.8873,37800.0
2014-01-15 15:20:00,95.68,95.68,95.57,95.59,53400.0,74.8952,74.8952,74.8091,74.8247,53400.0
2014-01-15 15:30:00,95.59,95.76,95.57,95.75,76500.0,74.8247,74.9578,74.8091,74.95,76500.0
2014-01-15 15:40:00,95.76,95.76,95.65,95.66,80500.0,74.9578,74.9578,74.8717,74.8795,80500.0
2014-01-15 15:50:00,95.66,95.7,95.57,95.6,147700.0,74.8795,74.9108,74.8091,74.8325,147700.0
2014-01-16 09:30:00,95.45,95.83,95.18,95.55,21600.0,74.7151,75.0126,74.5038,74.7934,21600.0
2014-01-16 09:40:00,95.56,95.64,95.4,95.46,12000.0,74.8012,74.8639,74.676,74.723,12000.0
2014-01-16 09:50:00,95.48,95.7,95.47,95.65,13000.0,74.7386,74.9108,74.7308,74.8717,13000.0
2014-01-16 10:00:00,95.64,95.68,95.46,95.55,13300.0,74.8639,74.8952,74.723,74.7934,13300.0
2014-01-16 10:10:00,95.56,95.68,95.53,95.63,16200.0,74.8012,74.8952,74.7778,74.856,16200.0
2014-01-16 10:20:00,95.65,95.72,95.56,95.61,3400.0,74.8717,74.9265,74.8012,74.8404,3400.0
2014-01-16 10:30:00,95.65,95.65,95.54,95.55,9900.0,74.8717,74.8717,74.7856,74.7934,9900.0
2014-01-16 10:40:00,95.54,95.58,95.37,95.4,24500.0,74.7856,74.8169,74.6525,74.676,24500.0
2014-01-16 10:50:00,95.38,95.38,95.25,95.33,12900.0,74.6603,74.6603,74.5586,74.6212,12900.0
2014-01-16 11:00:00,95.32,95.39,95.23,95.39,10400.0,74.6134,74.6682,74.5429,74.6682,10400.0
2014-01-16 11:10:00,95.4,95.46,95.34,95.45,7900.0,74.676,74.723,74.629,74.7151,7900.0
2014-01-16 11:20:00,95.43,95.43,95.28,95.34,9300.0,74.6995,74.6995,74.5821,74.629,9300.0
2014-01-16 11:30:00,95.37,95.45,95.36,95.44,7000.0,74.6525,74.7151,74.6447,74.7073,7000.0
2014-01-16 11:40:00,95.45,95.67,95.41,95.55,17300.0,74.7151,74.8873,74.6838,74.7934,17300.0
2014-01-16 11:50:00,95.57,95.69,95.57,95.66,13600.0,74.8091,74.903,74.8091,74.8795,13600.0
2014-01-16 12:00:00,95.67,95.68,95.49,95.53,21100.0,74.8873,74.8952,74.7464,74.7778,21100.0
2014-01-16 12:10:00,95.51,95.53,95.33,95.34,18100.0,74.7621,74.7778,74.6212,74.629,18100.0
2014-01-16 12:20:00,95.34,95.47,95.33,95.46,11100.0,74.629,74.7308,74.6212,74.723,11100.0
2014-01-16 12:30:00,95.46,95.49,95.4,95.41,15800.0,74.723,74.7464,74.676,74.6838,15800.0
2014-01-16 12:40:00,95.41,95.51,95.41,95.45,8300.0,74.6838,74.7621,74.6838,74.7151,8300.0
2014-01-16 12:50:00,95.44,95.51,95.44,95.46,7500.0,74.7073,74.7621,74.7073,74.723,7500.0
2014-01-16 13:00:00,95.48,95.52,95.42,95.52,7600.0,74.7386,74.7699,74.6916,74.7699,7600.0
2014-01-16 13:10:00,95.51,95.57,95.46,95.57,10300.0,74.7621,74.8091,74.723,74.8091,10300.0
2014-01-16 13:20:00,95.55,95.72,95.55,95.7,18100.0,74.7934,74.9265,74.7934,74.9108,18100.0
2014-01-16 13:30:00,95.7,95.78,95.7,95.78,12200.0,74.9108,74.9734,74.9108,74.9734,12200.0
2014-01-16 13:40:00,95.77,95.8,95.57,95.57,20200.0,74.9656,74.9891,74.8091,74.8091,20200.0
2014-01-16 13:50:00,95.58,95.7,95.58,95.63,7200.0,74.8169,74.9108,74.8169,74.856,7200.0
2014-01-16 14:00:00,95.63,95.65,95.6,95.61,8800.0,74.856,74.8717,74.8325,74.8404,8800.0
2014-01-16 14:10:00,95.63,95.66,95.58,95.58,6900.0,74.856,74.8795,74.8169,74.8169,6900.0
2014-01-16 14:20:00,95.56,95.6,95.45,95.49,8400.0,74.8012,74.8325,74.7151,74.7464,8400.0
2014-01-16 14:30:00,95.48,95.48,95.41,95.46,9300.0,74.7386,74.7386,74.6838,74.723,9300.0
2014-01-16 14:40:00,95.47,95.5,95.42,95.45,6900.0,74.7308,74.7543,74.6916,74.7151,6900.0
2014-01-16 14:50:00,95.45,95.53,95.45,95.48,6700.0,74.7151,74.7778,74.7151,74.7386,6700.0
2014-01-16 15:00:00,95.47,95.48,95.38,95.43,14700.0,74.7308,74.7386,74.6603,74.6995,14700.0
2014-01-16 15:10:00,95.44,95.44,95.36,95.38,16800.0,74.7073,74.7073,74.6447,74.6603,16800.0
2014-01-16 15:20:00,95.38,95.43,95.32,95.39,20000.0,74.6603,74.6995,74.6134,74.6682,20000.0
2014-01-16 15:30:00,95.38,95.41,95.34,95.34,20300.0,74.6603,74.6838,74.629,74.629,20300.0
2014-01-16 15:40:00,95.34,95.34,95.26,95.27,49200.0,74.629,74.629,74.5664,74.5742,49200.0
2014-01-16 15:50:00,95.27,95.43,95.26,95.41,91600.0,74.5742,74.6995,74.5664,74.6838,91600.0
2014-01-17 09:30:00,95.4,95.91,95.4,95.66,200200.0,74.676,75.0752,74.676,74.8795,200200.0
2014-01-17 09:40:00,95.72,95.92,95.68,95.78,54200.0,74.9265,75.083,74.8952,74.9734,54200.0
2014-01-17 09:50:00,95.75,95.81,95.55,95.55,50300.0,74.95,74.9969,74.7934,74.7934,50300.0
2014-01-17 10:00:00,95.52,95.73,95.5,95.57,42700.0,74.7699,74.9343,74.7543,74.8091,42700.0
2014-01-17 10:10:00,95.57,95.65,95.5,95.58,17500.0,74.8091,74.8717,74.7543,74.8169,17500.0
2014-01-17 10:20:00,95.58,95.6,95.43,95.43,14600.0,74.8169,74.8325,74.6995,74.6995,14600.0
2014-01-17 10:30:00,95.48,95.55,95.36,95.54,17800.0,74.7386,74.7934,74.6447,74.7856,17800.0
2014-01-17 10:40:00,95.57,95.6,95.44,95.52,11400.0,74.8091,74.8325,74.7073,74.7699,11400.0
2014-01-17 10:50:00,95.49,95.55,95.45,95.55,7400.0,74.7464,74.7934,74.7151,74.7934,7400.0
2014-01-17 11:00:00,95.55,95.66,95.55,95.59,8600.0,74.7934,74.8795,74.7934,74.8247,8600.0
2014-01-17 11:10:00,95.6,95.7,95.57,95.66,9800.0,74.8325,74.9108,74.8091,74.8795,9800.0
2014-01-17 11:20:00,95.68,95.68,95.54,95.56,8000.0,74.8952,74.8952,74.7856,74.8012,8000.0
2014-01-17 11:30:00,95.56,95.64,95.55,95.56,8400.0,74.8012,74.8639,74.7934,74.8012,8400.0
2014-01-17 11:40:00,95.57,95.59,95.49,95.5,27400.0,74.8091,74.8247,74.7464,74.7543,27400.0
2014-01-17 11:50:00,95.47,95.58,95.47,95.57,8500.0,74.7308,74.8169,74.7308,74.8091,8500.0
2014-01-17 12:00:00,95.56,95.57,95.49,95.52,42700.0,74.8012,74.8091,74.7464,74.7699,42700.0
2014-01-17 12:10:00,95.53,95.53,95.5,95.52,9100.0,74.7778,74.7778,74.7543,74.7699,9100.0
2014-01-17 12:20:00,95.52,95.69,95.52,95.62,32700.0,74.7699,74.903,74.7699,74.8482,32700.0
2014-01-17 12:30:00,95.62,95.65,95.62,95.63,16700.0,74.8482,74.8717,74.8482,74.856,16700.0
2014-01-17 12:40:00,95.64,95.66,95.6,95.64,16000.0,74.8639,74.8795,74.8325,74.8639,16000.0
2014-01-17 12:50:00,95.63,95.63,95.59,95.59,9200.0,74.856,74.856,74.8247,74.8247,9200.0
2014-01-17 13:00:00,95.59,95.6,95.49,95.49,13500.0,74.8247,74.8325,74.7464,74.7464,13500.0
2014-01-17 13:10:00,95.5,95.5,95.42,95.48,7200.0,74.7543,74.7543,74.6916,74.7386,7200.0
2014-01-17 13:20:00,95.5,95.53,95.47,95.5,14100.0,74.7543,74.7778,74.7308,74.7543,14100.0
2014-01-17 13:30:00,95.5,95.58,95.48,95.58,10300.0,74.7543,74.8169,74.7386,74.8169,10300.0
2014-01-17 13:40:00,95.58,95.59,95.49,95.49,14400.0,74.8169,74.8247,74.7464,74.7464,14400.0
2014-01-17 13:50:00,95.49,95.57,95.48,95.57,14100.0,74.7464,74.8091,74.7386,74.8091,14100.0
2014-01-17 14:00:00,95.58,95.59,95.55,95.59,12800.0,74.8169,74.8247,74.7934,74.8247,12800.0
2014-01-17 14:10:00,95.6,95.64,95.56,95.61,8000.0,74.8325,74.8639,74.8012,74.8404,8000.0
2014-01-17 14:20:00,95.61,95.67,95.58,95.61,6500.0,74.8404,74.8873,74.8169,74.8404,6500.0
2014-01-17 14:30:00,95.61,95.61,95.54,95.55,7600.0,74.8404,74.8404,74.7856,74.7934,7600.0
2014-01-17 14:40:00,95.56,95.59,95.51,95.59,6600.0,74.8012,74.8247,74.7621,74.8247,6600.0
2014-01-17 14:50:00,95.59,95.62,95.47,95.54,9600.0,74.8247,74.8482,74.7308,74.7856,9600.0
2014-01-17 15:00:00,95.51,95.55,95.44,95.45,9700.0,74.7621,74.7934,74.7073,74.7151,9700.0
2014-01-17 15:10:00,95.4,95.42,95.33,95.41,15800.0,74.676,74.6916,74.6212,74.6838,15800.0
2014-01-17 15:20:00,95.39,95.48,95.34,95.48,19000.0,74.6682,74.7386,74.629,74.7386,19000.0
2014-01-17 15:30:00,95.48,95.48,95.33,95.45,40100.0,74.7386,74.7386,74.6212,74.7151,40100.0
2014-01-17 15:40:00,95.44,95.55,95.35,95.54,73000.0,74.7073,74.7934,74.6369,74.7856,73000.0
2014-01-17 15:50:00,95.55,95.61,95.36,95.47,209400.0,74.7934,74.8404,74.6447,74.7308,209400.0
2014-01-21 09:30:00,95.84,96.79,95.74,96.57,71400.0,75.0204,75.764,74.9421,75.5918,71400.0
2014-01-21 09:40:00,96.61,96.87,96.46,96.73,70800.0,75.6231,75.8267,75.5057,75.7171,70800.0
2014-01-21 09:50:00,96.71,96.81,96.5,96.64,30000.0,75.7014,75.7797,75.537,75.6466,30000.0
2014-01-21 10:00:00,96.61,96.69,96.46,96.51,19200.0,75.6231,75.6858,75.5057,75.5449,19200.0
2014-01-21 10:10:00,96.51,96.51,96.21,96.31,31000.0,75.5449,75.5449,75.31,75.3883,31000.0
2014-01-21 10:20:00,96.27,96.27,95.94,96.05,10700.0,75.357,75.357,75.0987,75.1848,10700.0
2014-01-21 10:30:00,96.04,96.2,95.99,96.05,22900.0,75.177,75.3022,75.1378,75.1848,22900.0
2014-01-21 10:40:00,96.1,96.25,96.07,96.16,46900.0,75.2239,75.3413,75.2004,75.2709,46900.0
2014-01-21 10:50:00,96.15,96.15,96.01,96.05,44100.0,75.2631,75.2631,75.1535,75.1848,44100.0
2014-01-21 11:00:00,95.99,96.03,95.61,95.62,27300.0,75.1378,75.1691,74.8404,74.8482,27300.0
2014-01-21 11:10:00,95.61,95.61,95.31,95.46,26700.0,74.8404,74.8404,74.6055,74.723,26700.0
2014-01-21 11:20:00,95.48,95.61,95.4,95.55,18300.0,74.7386,74.8404,74.676,74.7934,18300.0
2014-01-21 11:30:00,95.58,95.63,95.47,95.53,16900.0,74.8169,74.856,74.7308,74.7778,16900.0
2014-01-21 11:40:00,95.54,95.6,95.44,95.51,16300.0,74.7856,74.8325,74.7073,74.7621,16300.0
2014-01-21 11:50:00,95.53,95.57,95.44,95.49,18100.0,74.7778,74.8091,74.7073,74.7464,18100.0
2014-01-21 12:00:00,95.48,95.54,95.25,95.31,15200.0,74.7386,74.7856,74.5586,74.6055,15200.0
2014-01-21 12:10:00,95.32,95.41,95.25,95.32,15200.0,74.6134,74.6838,74.5586,74.6134,15200.0
2014-01-21 12:20:00,95.34,95.63,95.34,95.5,22600.0,74.629,74.856,74.629,74.7543,22600.0
2014-01-21 12:30:00,95.51,95.6,95.51,95.59,14600.0,74.7621,74.8325,74.7621,74.8247,14600.0
2014-01-21 12:40:00,95.6,95.6,95.5,95.51,16400.0,74.8325,74.8325,74.7543,74.7621,16400.0
2014-01-21 12:50:00,95.49,95.53,95.46,95.47,16300.0,74.7464,74.7778,74.723,74.7308,16300.0
2014-01-21 13:00:00,95.49,95.5,95.43,95.49,30100.0,74.7464,74.7543,74.6995,74.7464,30100.0
2014-01-21 13:10:00,95.49,95.49,95.41,95.46,28100.0,74.7464,74.7464,74.6838,74.723,28100.0
2014-01-21 13:20:00,95.43,95.48,95.38,95.41,23600.0,74.6995,74.7386,74.6603,74.6838,23600.0
2014-01-21 13:30:00,95.4,95.65,95.4,95.6,24600.0,74.676,74.8717,74.676,74.8325,24600.0
2014-01-21 13:40:00,95.6,95.65,95.53,95.53,26200.0,74.8325,74.8717,74.7778,74.7778,26200.0
2014-01-21 13:50:00,95.53,95.59,95.53,95.57,10900.0,74.7778,74.8247,74.7778,74.8091,10900.0
2014-01-21 14:00:00,95.57,95.77,95.54,95.75,24900.0,74.8091,74.9656,74.7856,74.95,24900.0
2014-01-21 14:10:00,95.75,95.76,95.62,95.63,17600.0,74.95,74.9578,74.8482,74.856,17600.0
2014-01-21 14:20:00,95.62,95.67,95.6,95.6,19600.0,74.8482,74.8873,74.8325,74.8325,19600.0
2014-01-21 14:30:00,95.6,95.62,95.51,95.55,25900.0,74.8325,74.8482,74.7621,74.7934,25900.0
2014-01-21 14:40:00,95.57,95.6,95.44,95.46,23900.0,74.8091,74.8325,74.7073,74.723,23900.0
2014-01-21 14:50:00,95.47,95.57,95.43,95.51,24400.0,74.7308,74.8091,74.6995,74.7621,24400.0
2014-01-21 15:00:00,95.49,95.53,95.39,95.4,39600.0,74.7464,74.7778,74.6682,74.676,39600.0
2014-01-21 15:10:00,95.4,95.42,95.33,95.39,38900.0,74.676,74.6916,74.6212,74.6682,38900.0
2014-01-21 15:20:00,95.39,95.42,95.24,95.26,42300.0,74.6682,74.6916,74.5507,74.5664,42300.0
2014-01-21 15:30:00,95.27,95.37,95.21,95.29,86700.0,74.5742,74.6525,74.5273,74.5899,86700.0
2014-01-21 15:40:00,95.3,95.41,95.24,95.31,90200.0,74.5977,74.6838,74.5507,74.6055,90200.0
2014-01-21 15:50:00,95.31,95.32,95.25,95.3,159800.0,74.6055,74.6134,74.5586,74.5977,159800.0
2014-01-22 09:30:00,96.12,96.79,95.15,95.58,113600.0,75.2396,75.764,74.4803,74.8169,113600.0
2014-01-22 09:40:00,95.57,95.87,95.19,95.78,90000.0,74.8091,75.0439,74.5116,74.9734,90000.0
2014-01-22 09:50:00,95.71,95.97,95.5,95.97,87600.0,74.9186,75.1222,74.7543,75.1222,87600.0
2014-01-22 10:00:00,95.88,96.36,95.88,96.27,77000.0,75.0517,75.4274,75.0517,75.357,77000.0
2014-01-22 10:10:00,96.32,96.36,95.92,96.06,84600.0,75.3961,75.4274,75.083,75.1926,84600.0
2014-01-22 10:20:00,96.1,96.15,95.91,96.01,47200.0,75.2239,75.2631,75.0752,75.1535,47200.0
2014-01-22 10:30:00,96.0,96.07,95.75,96.01,50400.0,75.1457,75.2004,74.95,75.1535,50400.0
2014-01-22 10:40:00,96.0,96.06,95.65,95.68,45000.0,75.1457,75.1926,74.8717,74.8952,45000.0
2014-01-22 10:50:00,95.65,95.66,95.31,95.59,30400.0,74.8717,74.8795,74.6055,74.8247,30400.0
2014-01-22 11:00:00,95.56,95.7,95.44,95.58,38100.0,74.8012,74.9108,74.7073,74.8169,38100.0
2014-01-22 11:10:00,95.56,95.57,95.36,95.43,33200.0,74.8012,74.8091,74.6447,74.6995,33200.0
2014-01-22 11:20:00,95.46,95.69,95.31,95.51,38100.0,74.723,74.903,74.6055,74.7621,38100.0
2014-01-22 11:30:00,95.52,96.15,95.52,95.9,40300.0,74.7699,75.2631,74.7699,75.0674,40300.0
2014-01-22 11:40:00,95.93,96.15,93.85,94.66,428900.0,75.0909,75.2631,73.4627,74.0967,428900.0
2014-01-22 11:50:00,94.79,97.49,94.73,97.15,427800.0,74.1985,76.312,74.1515,76.0458,427800.0
2014-01-22 12:00:00,97.09,99.11,97.01,98.38,309800.0,75.9989,77.5801,75.9362,77.0086,309800.0
2014-01-22 12:10:00,98.45,99.52,98.37,99.46,224100.0,77.0634,77.901,77.0008,77.854,224100.0
2014-01-22 12:20:00,99.47,99.92,98.79,99.03,330600.0,77.8619,78.2141,77.3296,77.5174,330600.0
2014-01-22 12:30:00,98.99,99.49,98.61,99.07,146700.0,77.4861,77.8775,77.1887,77.5487,146700.0
2014-01-22 12:40:00,99.09,99.35,98.83,98.92,123900.0,77.5644,77.7679,77.3609,77.4313,123900.0
2014-01-22 12:50:00,98.92,99.22,98.81,98.93,186900.0,77.4313,77.6662,77.3452,77.4392,186900.0
2014-01-22 13:00:00,98.9,100.6,98.87,100.46,184200.0,77.4157,78.7464,77.3922,78.6368,184200.0
2014-01-22 13:10:00,100.45,100.56,99.85,100.16,70000.0,78.629,78.7151,78.1593,78.402,70000.0
2014-01-22 13:20:00,100.18,100.22,99.57,99.57,34900.0,78.4176,78.4489,77.9401,77.9401,34900.0
2014-01-22 13:30:00,99.54,99.66,99.12,99.36,59200.0,77.9166,78.0106,77.5879,77.7757,59200.0
2014-01-22 13:40:00,99.37,99.37,98.62,98.66,72200.0,77.7836,77.7836,77.1965,77.2278,72200.0
2014-01-22 13:50:00,98.67,99.19,98.48,99.09,108600.0,77.2356,77.6427,77.0869,77.5644,108600.0
2014-01-22 14:00:00,99.04,99.23,99.0,99.03,74600.0,77.5253,77.674,77.494,77.5174,74600.0
2014-01-22 14:10:00,99.02,99.73,99.0,99.7,60100.0,77.5096,78.0654,77.494,78.0419,60100.0
2014-01-22 14:20:00,99.64,100.18,99.64,100.03,99000.0,77.9949,78.4176,77.9949,78.3002,99000.0
2014-01-22 14:30:00,100.01,100.15,99.79,99.96,62100.0,78.2845,78.3941,78.1123,78.2454,62100.0
2014-01-22 14:40:00,99.94,100.07,99.62,99.66,48000.0,78.2298,78.3315,77.9793,78.0106,48000.0
2014-01-22 14:50:00,99.66,99.73,99.45,99.55,59700.0,78.0106,78.0654,77.8462,77.9245,59700.0
2014-01-22 15:00:00,99.55,99.71,99.51,99.64,75600.0,77.9245,78.0497,77.8932,77.9949,75600.0
2014-01-22 15:10:00,99.64,99.74,99.34,99.46,148100.0,77.9949,78.0732,77.7601,77.854,148100.0
2014-01-22 15:20:00,99.45,99.79,99.21,99.58,135000.0,77.8462,78.1123,77.6583,77.948,135000.0
2014-01-22 15:30:00,99.58,99.7,99.27,99.47,124500.0,77.948,78.0419,77.7053,77.8619,124500.0
2014-01-22 15:40:00,99.48,99.9,99.47,99.51,206000.0,77.8697,78.1984,77.8619,77.8932,206000.0
2014-01-22 15:50:00,99.54,99.7,99.39,99.67,246500.0,77.9166,78.0419,77.7992,78.0184,246500.0
2014-01-23 09:30:00,100.0,101.79,99.87,100.79,241500.0,78.2767,79.6779,78.175,78.8951,241500.0
2014-01-23 09:40:00,100.8,101.16,100.55,101.04,99700.0,78.9029,79.1847,78.7072,79.0908,99700.0
2014-01-23 09:50:00,101.04,101.26,100.97,101.04,77700.0,79.0908,79.263,79.036,79.0908,77700.0
2014-01-23 10:00:00,101.08,101.43,100.96,101.1,84300.0,79.1221,79.3961,79.0282,79.1378,84300.0
2014-01-23 10:10:00,101.14,101.47,101.01,101.31,60900.0,79.1691,79.4274,79.0673,79.3021,60900.0
2014-01-23 10:20:00,101.35,101.47,101.2,101.32,62500.0,79.3335,79.4274,79.216,79.31,62500.0
2014-01-23 10:30:00,101.3,101.46,101.21,101.3,75000.0,79.2943,79.4196,79.2239,79.2943,75000.0
2014-01-23 10:40:00,101.31,101.48,101.26,101.35,68600.0,79.3021,79.4352,79.263,79.3335,68600.0
2014-01-23 10:50:00,101.38,101.39,101.25,101.33,66400.0,79.3569,79.3648,79.2552,79.3178,66400.0
2014-01-23 11:00:00,101.3,101.4,101.27,101.32,109500.0,79.2943,79.3726,79.2708,79.31,109500.0
2014-01-23 11:10:00,101.3,101.4,101.29,101.36,37300.0,79.2943,79.3726,79.2865,79.3413,37300.0
2014-01-23 11:20:00,101.34,101.46,101.31,101.41,40600.0,79.3256,79.4196,79.3021,79.3804,40600.0
2014-01-23 11:30:00,101.42,101.62,101.31,101.36,64500.0,79.3883,79.5448,79.3021,79.3413,64500.0
2014-01-23 11:40:00,101.33,101.38,101.32,101.37,33700.0,79.3178,79.3569,79.31,79.3491,33700.0
2014-01-23 11:50:00,101.35,101.38,101.14,101.22,66100.0,79.3335,79.3569,79.1691,79.2317,66100.0
2014-01-23 12:00:00,101.23,101.32,101.15,101.18,63700.0,79.2395,79.31,79.1769,79.2004,63700.0
2014-01-23 12:10:00,101.19,101.35,101.14,101.32,48700.0,79.2082,79.3335,79.1691,79.31,48700.0
2014-01-23 12:20:00,101.31,101.35,101.15,101.32,46900.0,79.3021,79.3335,79.1769,79.31,46900.0
2014-01-23 12:30:00,101.3,101.32,101.02,101.06,42700.0,79.2943,79.31,79.0751,79.1065,42700.0
2014-01-23 12:40:00,101.07,101.13,100.99,101.02,36600.0,79.1143,79.1612,79.0517,79.0751,36600.0
2014-01-23 12:50:00,101.01,101.02,100.71,100.93,27600.0,79.0673,79.0751,78.8325,79.0047,27600.0
2014-01-23 13:00:00,100.93,101.07,100.86,101.04,26500.0,79.0047,79.1143,78.9499,79.0908,26500.0
2014-01-23 13:10:00,101.03,101.04,100.89,100.91,19600.0,79.083,79.0908,78.9734,78.989,19600.0
2014-01-23 13:20:00,100.9,101.03,100.87,100.98,28100.0,78.9812,79.083,78.9577,79.0438,28100.0
2014-01-23 13:30:00,100.96,100.96,100.75,100.85,49900.0,79.0282,79.0282,78.8638,78.9421,49900.0
2014-01-23 13:40:00,100.83,100.95,100.53,100.58,46500.0,78.9264,79.0203,78.6916,78.7307,46500.0
2014-01-23 13:50:00,100.6,100.72,100.43,100.44,39900.0,78.7464,78.8403,78.6133,78.6211,39900.0
2014-01-23 14:00:00,100.42,100.81,100.42,100.78,41000.0,78.6055,78.9108,78.6055,78.8873,41000.0
2014-01-23 14:10:00,100.82,101.05,100.82,101.02,55100.0,78.9186,79.0986,78.9186,79.0751,55100.0
2014-01-23 14:20:00,101.03,101.05,100.95,101.0,56300.0,79.083,79.0986,79.0203,79.0595,56300.0
2014-01-23 14:30:00,100.99,101.04,100.88,100.96,50500.0,79.0517,79.0908,78.9656,79.0282,50500.0
2014-01-23 14:40:00,100.97,101.08,100.9,101.04,45200.0,79.036,79.1221,78.9812,79.0908,45200.0
2014-01-23 14:50:00,101.04,101.04,100.86,100.99,35900.0,79.0908,79.0908,78.9499,79.0517,35900.0
2014-01-23 15:00:00,101.01,101.06,100.92,100.99,52000.0,79.0673,79.1065,78.9969,79.0517,52000.0
2014-01-23 15:10:00,100.99,101.06,100.95,101.04,36400.0,79.0517,79.1065,79.0203,79.0908,36400.0
2014-01-23 15:20:00,101.06,101.19,100.97,101.16,41200.0,79.1065,79.2082,79.036,79.1847,41200.0
2014-01-23 15:30:00,101.19,101.35,101.1,101.24,85500.0,79.2082,79.3335,79.1378,79.2474,85500.0
2014-01-23 15:40:00,101.25,101.38,101.16,101.3,128500.0,79.2552,79.3569,79.1847,79.2943,128500.0
2014-01-23 15:50:00,101.29,101.8,101.29,101.58,332500.0,79.2865,79.6857,79.2865,79.5135,332500.0
2014-01-24 09:30:00,99.72,100.21,99.26,99.76,191000.0,78.0575,78.4411,77.6975,78.0889,191000.0
2014-01-24 09:40:00,99.75,99.82,99.05,99.25,130000.0,78.081,78.1358,77.5331,77.6896,130000.0
2014-01-24 09:50:00,99.29,99.35,98.94,98.94,95900.0,77.721,77.7679,77.447,77.447,95900.0
2014-01-24 10:00:00,98.94,99.52,98.81,99.32,108300.0,77.447,77.901,77.3452,77.7444,108300.0
2014-01-24 10:10:00,99.33,99.33,98.91,99.11,89100.0,77.7523,77.7523,77.4235,77.5801,89100.0
2014-01-24 10:20:00,99.11,99.48,99.07,99.24,63400.0,77.5801,77.8697,77.5487,77.6818,63400.0
2014-01-24 10:30:00,99.23,99.24,98.67,98.67,69900.0,77.674,77.6818,77.2356,77.2356,69900.0
2014-01-24 10:40:00,98.7,98.86,98.61,98.79,58100.0,77.2591,77.3844,77.1887,77.3296,58100.0
2014-01-24 10:50:00,98.75,98.88,98.75,98.81,38300.0,77.2983,77.4,77.2983,77.3452,38300.0
2014-01-24 11:00:00,98.77,99.03,98.52,98.52,65500.0,77.3139,77.5174,77.1182,77.1182,65500.0
2014-01-24 11:10:00,98.51,98.7,98.44,98.44,71400.0,77.1104,77.2591,77.0556,77.0556,71400.0
2014-01-24 11:20:00,98.47,98.47,98.1,98.31,54400.0,77.0791,77.0791,76.7895,76.9538,54400.0
2014-01-24 11:30:00,98.33,98.74,98.31,98.7,45600.0,76.9695,77.2904,76.9538,77.2591,45600.0
2014-01-24 11:40:00,98.72,98.78,98.36,98.48,59900.0,77.2748,77.3217,76.993,77.0869,59900.0
2014-01-24 11:50:00,98.47,99.19,98.47,98.91,64800.0,77.0791,77.6427,77.0791,77.4235,64800.0
2014-01-24 12:00:00,98.91,98.91,98.34,98.56,49200.0,77.4235,77.4235,76.9773,77.1495,49200.0
2014-01-24 12:10:00,98.56,98.58,98.27,98.28,46100.0,77.1495,77.1652,76.9225,76.9304,46100.0
2014-01-24 12:20:00,98.28,98.47,98.12,98.41,42500.0,76.9304,77.0791,76.8051,77.0321,42500.0
2014-01-24 12:30:00,98.42,98.64,98.39,98.51,36600.0,77.0399,77.2122,77.0165,77.1104,36600.0
2014-01-24 12:40:00,98.51,98.51,98.33,98.46,49000.0,77.1104,77.1104,76.9695,77.0713,49000.0
2014-01-24 12:50:00,98.44,98.79,98.43,98.7,49000.0,77.0556,77.3296,77.0478,77.2591,49000.0
2014-01-24 13:00:00,98.67,98.68,98.28,98.4,52800.0,77.2356,77.2435,76.9304,77.0243,52800.0
2014-01-24 13:10:00,98.39,98.58,98.39,98.48,42400.0,77.0165,77.1652,77.0165,77.0869,42400.0
2014-01-24 13:20:00,98.48,98.78,98.37,98.58,98500.0,77.0869,77.3217,77.0008,77.1652,98500.0
2014-01-24 13:30:00,98.57,98.87,98.57,98.69,39300.0,77.1574,77.3922,77.1574,77.2513,39300.0
2014-01-24 13:40:00,98.68,98.91,98.58,98.91,63100.0,77.2435,77.4235,77.1652,77.4235,63100.0
2014-01-24 13:50:00,98.89,98.97,98.65,98.71,41700.0,77.4078,77.4705,77.22,77.267,41700.0
2014-01-24 14:00:00,98.74,98.75,98.4,98.62,39400.0,77.2904,77.2983,77.0243,77.1965,39400.0
2014-01-24 14:10:00,98.65,98.73,98.45,98.71,49200.0,77.22,77.2826,77.0634,77.267,49200.0
2014-01-24 14:20:00,98.72,98.84,98.65,98.69,49600.0,77.2748,77.3687,77.22,77.2513,49600.0
2014-01-24 14:30:00,98.68,98.86,98.59,98.73,55500.0,77.2435,77.3844,77.173,77.2826,55500.0
2014-01-24 14:40:00,98.71,98.85,98.62,98.69,47000.0,77.267,77.3765,77.1965,77.2513,47000.0
2014-01-24 14:50:00,98.73,98.88,98.68,98.83,50600.0,77.2826,77.4,77.2435,77.3609,50600.0
2014-01-24 15:00:00,98.84,98.92,98.7,98.89,61000.0,77.3687,77.4313,77.2591,77.4078,61000.0
2014-01-24 15:10:00,98.89,98.89,98.61,98.75,66800.0,77.4078,77.4078,77.1887,77.2983,66800.0
2014-01-24 15:20:00,98.76,98.79,98.42,98.44,213800.0,77.3061,77.3296,77.0399,77.0556,213800.0
2014-01-24 15:30:00,98.45,98.75,98.44,98.61,85700.0,77.0634,77.2983,77.0556,77.1887,85700.0
2014-01-24 15:40:00,98.62,98.69,98.3,98.36,138100.0,77.1965,77.2513,76.946,76.993,138100.0
2014-01-24 15:50:00,98.37,98.55,98.31,98.31,249600.0,77.0008,77.1417,76.9538,76.9538,249600.0
2014-01-27 09:30:00,97.86,98.82,97.86,98.67,103800.0,76.6016,77.3531,76.6016,77.2356,103800.0
2014-01-27 09:40:00,98.57,99.03,98.53,99.0,83200.0,77.1574,77.5174,77.1261,77.494,83200.0
2014-01-27 09:50:00,98.92,99.31,98.92,99.28,42900.0,77.4313,77.7366,77.4313,77.7131,42900.0
2014-01-27 10:00:00,99.25,99.5,99.18,99.35,57500.0,77.6896,77.8853,77.6349,77.7679,57500.0
2014-01-27 10:10:00,99.35,99.4,99.03,99.31,42000.0,77.7679,77.8071,77.5174,77.7366,42000.0
2014-01-27 10:20:00,99.33,99.5,99.1,99.13,28200.0,77.7523,77.8853,77.5722,77.5957,28200.0
2014-01-27 10:30:00,99.15,99.6,99.04,99.22,47200.0,77.6114,77.9636,77.5253,77.6662,47200.0
2014-01-27 10:40:00,99.11,99.5,98.97,99.42,52700.0,77.5801,77.8853,77.4705,77.8227,52700.0
2014-01-27 10:50:00,99.42,99.58,99.29,99.38,60200.0,77.8227,77.948,77.721,77.7914,60200.0
2014-01-27 11:00:00,99.28,99.61,99.2,99.34,68100.0,77.7131,77.9714,77.6505,77.7601,68100.0
2014-01-27 11:10:00,99.31,99.43,99.11,99.34,50500.0,77.7366,77.8305,77.5801,77.7601,50500.0
2014-01-27 11:20:00,99.33,99.54,99.27,99.53,93500.0,77.7523,77.9166,77.7053,77.9088,93500.0
2014-01-27 11:30:00,99.52,99.53,98.92,98.95,36200.0,77.901,77.9088,77.4313,77.4548,36200.0
2014-01-27 11:40:00,98.95,99.08,98.91,98.97,11800.0,77.4548,77.5566,77.4235,77.4705,11800.0
2014-01-27 11:50:00,98.95,99.02,98.52,98.78,46900.0,77.4548,77.5096,77.1182,77.3217,46900.0
2014-01-27 12:00:00,98.74,99.15,98.47,98.97,124100.0,77.2904,77.6114,77.0791,77.4705,124100.0
2014-01-27 12:10:00,98.99,99.25,98.65,98.87,49400.0,77.4861,77.6896,77.22,77.3922,49400.0
2014-01-27 12:20:00,98.81,99.25,98.6,99.11,82900.0,77.3452,77.6896,77.1808,77.5801,82900.0
2014-01-27 12:30:00,99.11,99.25,98.91,99.17,32600.0,77.5801,77.6896,77.4235,77.627,32600.0
2014-01-27 12:40:00,99.14,99.24,99.03,99.2,23900.0,77.6035,77.6818,77.5174,77.6505,23900.0
2014-01-27 12:50:00,99.19,99.54,99.13,99.19,58500.0,77.6427,77.9166,77.5957,77.6427,58500.0
2014-01-27 13:00:00,99.2,99.33,99.05,99.22,25700.0,77.6505,77.7523,77.5331,77.6662,25700.0
2014-01-27 13:10:00,99.3,99.46,99.25,99.32,14000.0,77.7288,77.854,77.6896,77.7444,14000.0
2014-01-27 13:20:00,99.35,99.39,99.2,99.32,25000.0,77.7679,77.7992,77.6505,77.7444,25000.0
2014-01-27 13:30:00,99.33,99.39,99.25,99.34,24500.0,77.7523,77.7992,77.6896,77.7601,24500.0
2014-01-27 13:40:00,99.33,99.86,99.31,99.75,45800.0,77.7523,78.1671,77.7366,78.081,45800.0
2014-01-27 13:50:00,99.75,99.92,99.54,99.78,96600.0,78.081,78.2141,77.9166,78.1045,96600.0
2014-01-27 14:00:00,99.77,100.08,99.74,100.0,55800.0,78.0967,78.3393,78.0732,78.2767,55800.0
2014-01-27 14:10:00,100.0,100.11,100.0,100.0,28600.0,78.2767,78.3628,78.2767,78.2767,28600.0
2014-01-27 14:20:00,100.0,100.29,100.0,100.25,69300.0,78.2767,78.5037,78.2767,78.4724,69300.0
2014-01-27 14:30:00,100.26,100.37,100.21,100.27,44300.0,78.4802,78.5663,78.4411,78.4881,44300.0
2014-01-27 14:40:00,100.27,100.32,100.08,100.18,17600.0,78.4881,78.5272,78.3393,78.4176,17600.0
2014-01-27 14:50:00,100.18,100.22,100.08,100.18,30000.0,78.4176,78.4489,78.3393,78.4176,30000.0
2014-01-27 15:00:00,100.18,100.18,99.96,100.13,35900.0,78.4176,78.4176,78.2454,78.3785,35900.0
2014-01-27 15:10:00,100.13,100.29,100.08,100.16,36800.0,78.3785,78.5037,78.3393,78.402,36800.0
2014-01-27 15:20:00,100.16,100.17,99.99,100.04,44800.0,78.402,78.4098,78.2689,78.308,44800.0
2014-01-27 15:30:00,100.05,100.19,99.94,100.02,116400.0,78.3159,78.4254,78.2298,78.2924,116400.0
2014-01-27 15:40:00,100.02,100.15,99.97,100.07,173200.0,78.2924,78.3941,78.2532,78.3315,173200.0
2014-01-27 15:50:00,100.08,100.14,99.79,99.93,332000.0,78.3393,78.3863,78.1123,78.2219,332000.0
2014-01-28 09:30:00,100.02,100.62,100.02,100.29,45900.0,78.2924,78.762,78.2924,78.5037,45900.0
2014-01-28 09:40:00,100.36,100.72,100.3,100.4,50500.0,78.5585,78.8403,78.5116,78.5898,50500.0
2014-01-28 09:50:00,100.4,100.83,100.4,100.73,56500.0,78.5898,78.9264,78.5898,78.8481,56500.0
2014-01-28 10:00:00,100.73,100.95,100.45,100.81,56300.0,78.8481,79.0203,78.629,78.9108,56300.0
2014-01-28 10:10:00,100.87,101.05,100.85,101.04,75700.0,78.9577,79.0986,78.9421,79.0908,75700.0
2014-01-28 10:20:00,101.01,101.32,100.99,101.32,69500.0,79.0673,79.31,79.0517,79.31,69500.0
2014-01-28 10:30:00,101.31,101.35,101.22,101.26,39200.0,79.3021,79.3335,79.2317,79.263,39200.0
2014-01-28 10:40:00,101.27,101.35,101.1,101.35,146300.0,79.2708,79.3335,79.1378,79.3335,146300.0
2014-01-28 10:50:00,101.35,101.42,101.28,101.37,74900.0,79.3335,79.3883,79.2787,79.3491,74900.0
2014-01-28 11:00:00,101.37,101.49,101.3,101.33,37100.0,79.3491,79.443,79.2943,79.3178,37100.0
2014-01-28 11:10:00,101.33,101.45,101.33,101.45,84200.0,79.3178,79.4117,79.3178,79.4117,84200.0
2014-01-28 11:20:00,101.45,101.55,101.41,101.52,66400.0,79.4117,79.49,79.3804,79.4665,66400.0
2014-01-28 11:30:00,101.51,101.73,101.5,101.6,105100.0,79.4587,79.6309,79.4509,79.5291,105100.0
2014-01-28 11:40:00,101.58,101.65,101.53,101.6,65300.0,79.5135,79.5683,79.4744,79.5291,65300.0
2014-01-28 11:50:00,101.61,101.64,101.41,101.5,86200.0,79.537,79.5605,79.3804,79.4509,86200.0
2014-01-28 12:00:00,101.49,101.58,101.38,101.48,51100.0,79.443,79.5135,79.3569,79.4352,51100.0
2014-01-28 12:10:00,101.5,101.51,101.39,101.44,73200.0,79.4509,79.4587,79.3648,79.4039,73200.0
2014-01-28 12:20:00,101.44,101.47,101.4,101.46,91600.0,79.4039,79.4274,79.3726,79.4196,91600.0
2014-01-28 12:30:00,101.46,101.49,101.4,101.46,115900.0,79.4196,79.443,79.3726,79.4196,115900.0
2014-01-28 12:40:00,101.47,101.58,101.46,101.46,38000.0,79.4274,79.5135,79.4196,79.4196,38000.0
2014-01-28 12:50:00,101.46,101.48,101.4,101.48,59200.0,79.4196,79.4352,79.3726,79.4352,59200.0
2014-01-28 13:00:00,101.49,101.5,101.09,101.11,47600.0,79.443,79.4509,79.1299,79.1456,47600.0
2014-01-28 13:10:00,101.09,101.13,100.86,100.88,43500.0,79.1299,79.1612,78.9499,78.9656,43500.0
2014-01-28 13:20:00,100.88,101.13,100.88,101.13,54900.0,78.9656,79.1612,78.9656,79.1612,54900.0
2014-01-28 13:30:00,101.12,101.12,100.83,100.91,39900.0,79.1534,79.1534,78.9264,78.989,39900.0
2014-01-28 13:40:00,100.94,101.02,100.87,100.91,53200.0,79.0125,79.0751,78.9577,78.989,53200.0
2014-01-28 13:50:00,100.92,100.92,100.76,100.76,28800.0,78.9969,78.9969,78.8716,78.8716,28800.0
2014-01-28 14:00:00,100.78,100.84,100.74,100.76,39500.0,78.8873,78.9342,78.856,78.8716,39500.0
2014-01-28 14:10:00,100.75,100.75,100.56,100.56,27000.0,78.8638,78.8638,78.7151,78.7151,27000.0
2014-01-28 14:20:00,100.55,100.55,100.38,100.38,43100.0,78.7072,78.7072,78.5742,78.5742,43100.0
2014-01-28 14:30:00,100.39,100.44,100.35,100.39,37200.0,78.582,78.6211,78.5507,78.582,37200.0
2014-01-28 14:40:00,100.4,100.46,100.39,100.46,30500.0,78.5898,78.6368,78.582,78.6368,30500.0
2014-01-28 14:50:00,100.45,100.5,100.28,100.32,48900.0,78.629,78.6681,78.4959,78.5272,48900.0
2014-01-28 15:00:00,100.32,100.41,100.17,100.27,52200.0,78.5272,78.5977,78.4098,78.4881,52200.0
2014-01-28 15:10:00,100.27,100.29,100.18,100.29,58000.0,78.4881,78.5037,78.4176,78.5037,58000.0
2014-01-28 15:20:00,100.29,100.41,100.28,100.39,75400.0,78.5037,78.5977,78.4959,78.582,75400.0
2014-01-28 15:30:00,100.39,100.5,100.35,100.5,65100.0,78.582,78.6681,78.5507,78.6681,65100.0
2014-01-28 15:40:00,100.49,100.51,100.41,100.44,90500.0,78.6603,78.6759,78.5977,78.6211,90500.0
2014-01-28 15:50:00,100.44,100.57,100.35,100.51,143900.0,78.6211,78.7229,78.5507,78.6759,143900.0
2014-01-29 09:30:00,99.78,99.99,99.05,99.7,66300.0,78.1045,78.2689,77.5331,78.0419,66300.0
2014-01-29 09:40:00,99.69,99.82,99.21,99.49,56700.0,78.0341,78.1358,77.6583,77.8775,56700.0
2014-01-29 09:50:00,99.34,99.51,99.07,99.29,28300.0,77.7601,77.8932,77.5487,77.721,28300.0
2014-01-29 10:00:00,99.35,99.66,99.31,99.62,80300.0,77.7679,78.0106,77.7366,77.9793,80300.0
2014-01-29 10:10:00,99.57,99.61,99.15,99.32,50100.0,77.9401,77.9714,77.6114,77.7444,50100.0
2014-01-29 10:20:00,99.32,99.36,98.89,99.2,82600.0,77.7444,77.7757,77.4078,77.6505,82600.0
2014-01-29 10:30:00,99.2,99.46,99.15,99.46,50300.0,77.6505,77.854,77.6114,77.854,50300.0
2014-01-29 10:40:00,99.47,99.67,99.35,99.47,49400.0,77.8619,78.0184,77.7679,77.8619,49400.0
2014-01-29 10:50:00,99.47,99.59,99.41,99.53,13400.0,77.8619,77.9558,77.8149,77.9088,13400.0
2014-01-29 11:00:00,99.53,99.59,99.43,99.43,22000.0,77.9088,77.9558,77.8305,77.8305,22000.0
2014-01-29 11:10:00,99.44,99.61,99.39,99.41,20600.0,77.8384,77.9714,77.7992,77.8149,20600.0
2014-01-29 11:20:00,99.43,99.48,99.3,99.43,58500.0,77.8305,77.8697,77.7288,77.8305,58500.0
2014-01-29 11:30:00,99.42,99.51,99.32,99.32,34100.0,77.8227,77.8932,77.7444,77.7444,34100.0
2014-01-29 11:40:00,99.36,99.36,99.1,99.17,34400.0,77.7757,77.7757,77.5722,77.627,34400.0
2014-01-29 11:50:00,99.18,99.38,99.15,99.38,49000.0,77.6349,77.7914,77.6114,77.7914,49000.0
2014-01-29 12:00:00,99.4,99.45,99.15,99.2,47000.0,77.8071,77.8462,77.6114,77.6505,47000.0
2014-01-29 12:10:00,99.19,99.27,99.0,99.06,27700.0,77.6427,77.7053,77.494,77.5409,27700.0
2014-01-29 12:20:00,99.07,99.09,98.97,98.98,23300.0,77.5487,77.5644,77.4705,77.4783,23300.0
2014-01-29 12:30:00,98.98,98.99,98.83,98.85,23900.0,77.4783,77.4861,77.3609,77.3765,23900.0
2014-01-29 12:40:00,98.88,99.19,98.88,99.18,27900.0,77.4,77.6427,77.4,77.6349,27900.0
2014-01-29 12:50:00,99.18,99.2,99.06,99.09,29100.0,77.6349,77.6505,77.5409,77.5644,29100.0
2014-01-29 13:00:00,99.1,99.1,98.86,99.05,68400.0,77.5722,77.5722,77.3844,77.5331,68400.0
2014-01-29 13:10:00,99.04,99.07,98.89,98.89,60700.0,77.5253,77.5487,77.4078,77.4078,60700.0
2014-01-29 13:20:00,98.9,99.0,98.86,98.96,24100.0,77.4157,77.494,77.3844,77.4626,24100.0
2014-01-29 13:30:00,98.96,99.01,98.72,98.72,37000.0,77.4626,77.5018,77.2748,77.2748,37000.0
2014-01-29 13:40:00,98.73,98.8,98.5,98.65,69300.0,77.2826,77.3374,77.1026,77.22,69300.0
2014-01-29 13:50:00,98.66,99.1,98.55,99.09,57800.0,77.2278,77.5722,77.1417,77.5644,57800.0
2014-01-29 14:00:00,99.04,99.41,98.58,98.8,60800.0,77.5253,77.8149,77.1652,77.3374,60800.0
2014-01-29 14:10:00,98.8,98.85,98.43,98.51,46700.0,77.3374,77.3765,77.0478,77.1104,46700.0
2014-01-29 14:20:00,98.57,99.02,98.5,98.99,47400.0,77.1574,77.5096,77.1026,77.4861,47400.0
2014-01-29 14:30:00,98.98,99.16,98.92,99.01,33600.0,77.4783,77.6192,77.4313,77.5018,33600.0
2014-01-29 14:40:00,99.02,99.17,98.89,98.93,32700.0,77.5096,77.627,77.4078,77.4392,32700.0
2014-01-29 14:50:00,98.89,98.95,98.74,98.82,43000.0,77.4078,77.4548,77.2904,77.3531,43000.0
2014-01-29 15:00:00,98.79,98.89,98.69,98.81,29600.0,77.3296,77.4078,77.2513,77.3452,29600.0
2014-01-29 15:10:00,98.82,98.89,98.61,98.74,66500.0,77.3531,77.4078,77.1887,77.2904,66500.0
2014-01-29 15:20:00,98.73,99.04,98.73,98.99,61100.0,77.2826,77.5253,77.2826,77.4861,61100.0
2014-01-29 15:30:00,98.98,99.09,98.84,99.08,84700.0,77.4783,77.5644,77.3687,77.5566,84700.0
2014-01-29 15:40:00,99.07,99.24,98.94,99.12,93200.0,77.5487,77.6818,77.447,77.5879,93200.0
2014-01-29 15:50:00,99.11,99.15,98.98,99.01,136500.0,77.5801,77.6114,77.4783,77.5018,136500.0
2014-01-30 09:30:00,99.14,99.6,99.11,99.44,83100.0,77.6035,77.9636,77.5801,77.8384,83100.0
2014-01-30 09:40:00,99.48,99.86,99.44,99.7,36700.0,77.8697,78.1671,77.8384,78.0419,36700.0
2014-01-30 09:50:00,99.79,99.81,99.46,99.48,51000.0,78.1123,78.128,77.854,77.8697,51000.0
2014-01-30 10:00:00,99.47,99.66,99.31,99.53,52700.0,77.8619,78.0106,77.7366,77.9088,52700.0
2014-01-30 10:10:00,99.54,99.55,99.31,99.5,21200.0,77.9166,77.9245,77.7366,77.8853,21200.0
2014-01-30 10:20:00,99.51,99.57,99.33,99.43,41100.0,77.8932,77.9401,77.7523,77.8305,41100.0
2014-01-30 10:30:00,99.5,99.5,99.28,99.4,24500.0,77.8853,77.8853,77.7131,77.8071,24500.0
2014-01-30 10:40:00,99.4,99.62,99.4,99.47,47200.0,77.8071,77.9793,77.8071,77.8619,47200.0
2014-01-30 10:50:00,99.42,99.66,99.41,99.57,16700.0,77.8227,78.0106,77.8149,77.9401,16700.0
2014-01-30 11:00:00,99.58,99.67,99.53,99.62,24000.0,77.948,78.0184,77.9088,77.9793,24000.0
2014-01-30 11:10:00,99.62,99.81,99.55,99.81,17300.0,77.9793,78.128,77.9245,78.128,17300.0
2014-01-30 11:20:00,99.86,99.97,99.86,99.9,20700.0,78.1671,78.2532,78.1671,78.1984,20700.0
2014-01-30 11:30:00,99.94,100.06,99.86,100.0,43900.0,78.2298,78.3237,78.1671,78.2767,43900.0
2014-01-30 11:40:00,100.03,100.34,100.03,100.31,20600.0,78.3002,78.5429,78.3002,78.5194,20600.0
2014-01-30 11:50:00,100.31,100.44,100.26,100.35,18400.0,78.5194,78.6211,78.4802,78.5507,18400.0
2014-01-30 12:00:00,100.35,100.41,100.2,100.31,26500.0,78.5507,78.5977,78.4333,78.5194,26500.0
2014-01-30 12:10:00,100.31,100.46,100.31,100.4,23200.0,78.5194,78.6368,78.5194,78.5898,23200.0
2014-01-30 12:20:00,100.4,100.5,100.36,100.39,56600.0,78.5898,78.6681,78.5585,78.582,56600.0
2014-01-30 12:30:00,100.36,100.6,100.35,100.49,94000.0,78.5585,78.7464,78.5507,78.6603,94000.0
2014-01-30 12:40:00,100.49,100.65,100.42,100.52,97600.0,78.6603,78.7855,78.6055,78.6838,97600.0
2014-01-30 12:50:00,100.52,100.68,100.5,100.65,19300.0,78.6838,78.809,78.6681,78.7855,19300.0
2014-01-30 13:00:00,100.65,100.71,100.62,100.64,18700.0,78.7855,78.8325,78.762,78.7777,18700.0
2014-01-30 13:10:00,100.62,100.64,100.42,100.43,22700.0,78.762,78.7777,78.6055,78.6133,22700.0
2014-01-30 13:20:00,100.43,100.44,100.3,100.33,14700.0,78.6133,78.6211,78.5116,78.535,14700.0
2014-01-30 13:30:00,100.34,100.36,100.15,100.17,31600.0,78.5429,78.5585,78.3941,78.4098,31600.0
2014-01-30 13:40:00,100.16,100.21,100.08,100.2,57200.0,78.402,78.4411,78.3393,78.4333,57200.0
2014-01-30 13:50:00,100.2,100.24,100.1,100.14,23100.0,78.4333,78.4646,78.355,78.3863,23100.0
2014-01-30 14:00:00,100.13,100.13,99.96,100.04,25500.0,78.3785,78.3785,78.2454,78.308,25500.0
2014-01-30 14:10:00,100.04,100.07,99.96,100.06,55700.0,78.308,78.3315,78.2454,78.3237,55700.0
2014-01-30 14:20:00,100.06,100.23,100.06,100.23,59300.0,78.3237,78.4568,78.3237,78.4568,59300.0
2014-01-30 14:30:00,100.25,100.28,100.08,100.2,34900.0,78.4724,78.4959,78.3393,78.4333,34900.0
2014-01-30 14:40:00,100.21,100.23,100.08,100.08,55200.0,78.4411,78.4568,78.3393,78.3393,55200.0
2014-01-30 14:50:00,100.09,100.23,100.07,100.21,44700.0,78.3472,78.4568,78.3315,78.4411,44700.0
2014-01-30 15:00:00,100.2,100.26,100.17,100.24,100100.0,78.4333,78.4802,78.4098,78.4646,100100.0
2014-01-30 15:10:00,100.25,100.39,100.23,100.32,75000.0,78.4724,78.582,78.4568,78.5272,75000.0
2014-01-30 15:20:00,100.33,100.5,100.32,100.41,55000.0,78.535,78.6681,78.5272,78.5977,55000.0
2014-01-30 15:30:00,100.42,100.54,100.34,100.53,67400.0,78.6055,78.6994,78.5429,78.6916,67400.0
2014-01-30 15:40:00,100.55,100.57,100.39,100.43,84500.0,78.7072,78.7229,78.582,78.6133,84500.0
2014-01-30 15:50:00,100.44,100.57,100.4,100.49,133100.0,78.6211,78.7229,78.5898,78.6603,133100.0
2014-01-31 09:30:00,99.21,99.77,98.98,99.42,75900.0,77.6583,78.0967,77.4783,77.8227,75900.0
2014-01-31 09:40:00,99.4,99.87,99.1,99.63,121500.0,77.8071,78.175,77.5722,77.9871,121500.0
2014-01-31 09:50:00,99.63,99.96,99.39,99.56,34000.0,77.9871,78.2454,77.7992,77.9323,34000.0
2014-01-31 10:00:00,99.56,99.84,99.5,99.76,49400.0,77.9323,78.1515,77.8853,78.0889,49400.0
2014-01-31 10:10:00,99.75,99.87,99.34,99.42,24300.0,78.081,78.175,77.7601,77.8227,24300.0
2014-01-31 10:20:00,99.42,99.43,98.83,98.83,39900.0,77.8227,77.8305,77.3609,77.3609,39900.0
2014-01-31 10:30:00,98.83,99.41,98.83,99.31,66900.0,77.3609,77.8149,77.3609,77.7366,66900.0
2014-01-31 10:40:00,99.41,99.67,99.15,99.67,25100.0,77.8149,78.0184,77.6114,78.0184,25100.0
2014-01-31 10:50:00,99.66,99.85,99.56,99.79,32700.0,78.0106,78.1593,77.9323,78.1123,32700.0
2014-01-31 11:00:00,99.78,100.09,99.69,100.06,31000.0,78.1045,78.3472,78.0341,78.3237,31000.0
2014-01-31 11:10:00,100.05,100.13,99.81,99.81,15100.0,78.3159,78.3785,78.128,78.128,15100.0
2014-01-31 11:20:00,99.85,100.04,99.81,100.02,13100.0,78.1593,78.308,78.128,78.2924,13100.0
2014-01-31 11:30:00,100.06,100.09,99.82,99.89,16100.0,78.3237,78.3472,78.1358,78.1906,16100.0
2014-01-31 11:40:00,99.86,100.09,99.86,99.93,25600.0,78.1671,78.3472,78.1671,78.2219,25600.0
2014-01-31 11:50:00,99.94,100.04,99.83,99.99,21300.0,78.2298,78.308,78.1437,78.2689,21300.0
2014-01-31 12:00:00,99.99,100.04,99.89,99.98,31500.0,78.2689,78.308,78.1906,78.2611,31500.0
2014-01-31 12:10:00,100.01,100.21,99.95,100.15,25800.0,78.2845,78.4411,78.2376,78.3941,25800.0
2014-01-31 12:20:00,100.15,100.3,100.13,100.22,36500.0,78.3941,78.5116,78.3785,78.4489,36500.0
2014-01-31 12:30:00,100.24,100.33,100.11,100.16,51300.0,78.4646,78.535,78.3628,78.402,51300.0
2014-01-31 12:40:00,100.17,100.41,100.11,100.28,23000.0,78.4098,78.5977,78.3628,78.4959,23000.0
2014-01-31 12:50:00,100.3,100.5,100.29,100.33,38800.0,78.5116,78.6681,78.5037,78.535,38800.0
2014-01-31 13:00:00,100.31,100.56,100.29,100.52,39000.0,78.5194,78.7151,78.5037,78.6838,39000.0
2014-01-31 13:10:00,100.53,100.67,100.49,100.6,71300.0,78.6916,78.8012,78.6603,78.7464,71300.0
2014-01-31 13:20:00,100.6,100.78,100.52,100.7,49500.0,78.7464,78.8873,78.6838,78.8247,49500.0
2014-01-31 13:30:00,100.7,100.9,100.65,100.84,49300.0,78.8247,78.9812,78.7855,78.9342,49300.0
2014-01-31 13:40:00,100.81,101.38,100.81,101.28,79600.0,78.9108,79.3569,78.9108,79.2787,79600.0
2014-01-31 13:50:00,101.28,101.55,101.24,101.47,53300.0,79.2787,79.49,79.2474,79.4274,53300.0
2014-01-31 14:00:00,101.46,101.53,101.31,101.5,47300.0,79.4196,79.4744,79.3021,79.4509,47300.0
2014-01-31 14:10:00,101.52,101.54,101.44,101.51,38800.0,79.4665,79.4822,79.4039,79.4587,38800.0
2014-01-31 14:20:00,101.51,101.62,101.5,101.55,48000.0,79.4587,79.5448,79.4509,79.49,48000.0
2014-01-31 14:30:00,101.55,102.05,101.47,101.97,109200.0,79.49,79.8814,79.4274,79.8188,109200.0
2014-01-31 14:40:00,101.97,102.18,101.95,102.04,68300.0,79.8188,79.9832,79.8031,79.8736,68300.0
2014-01-31 14:50:00,102.03,102.03,101.71,101.71,41600.0,79.8657,79.8657,79.6153,79.6153,41600.0
2014-01-31 15:00:00,101.7,101.88,101.62,101.78,60800.0,79.6074,79.7483,79.5448,79.67,60800.0
2014-01-31 15:10:00,101.8,101.89,101.71,101.75,63700.0,79.6857,79.7562,79.6153,79.6466,63700.0
2014-01-31 15:20:00,101.76,101.83,101.71,101.75,87600.0,79.6544,79.7092,79.6153,79.6466,87600.0
2014-01-31 15:30:00,101.74,101.86,101.73,101.76,142300.0,79.6387,79.7327,79.6309,79.6544,142300.0
2014-01-31 15:40:00,101.76,101.88,101.51,101.61,159000.0,79.6544,79.7483,79.4587,79.537,159000.0
2014-01-31 15:50:00,101.61,101.68,101.24,101.31,357600.0,79.537,79.5918,79.2474,79.3021,357600.0
2014-02-03 09:30:00,101.06,101.77,100.75,101.5,102100.0,79.1065,79.6622,78.8638,79.4509,102100.0
2014-02-03 09:40:00,101.46,101.76,101.04,101.17,42400.0,79.4196,79.6544,79.0908,79.1926,42400.0
2014-02-03 09:50:00,101.18,101.52,101.15,101.28,26600.0,79.2004,79.4665,79.1769,79.2787,26600.0
2014-02-03 10:00:00,101.23,101.27,100.61,100.76,36600.0,79.2395,79.2708,78.7542,78.8716,36600.0
2014-02-03 10:10:00,100.75,100.77,100.02,100.12,32200.0,78.8638,78.8795,78.2924,78.3707,32200.0
2014-02-03 10:20:00,100.11,100.23,99.85,100.15,39600.0,78.3628,78.4568,78.1593,78.3941,39600.0
2014-02-03 10:30:00,100.17,100.39,99.9,100.29,48400.0,78.4098,78.582,78.1984,78.5037,48400.0
2014-02-03 10:40:00,100.3,100.5,100.15,100.33,24000.0,78.5116,78.6681,78.3941,78.535,24000.0
2014-02-03 10:50:00,100.3,100.47,100.2,100.33,33200.0,78.5116,78.6446,78.4333,78.535,33200.0
2014-02-03 11:00:00,100.32,100.34,99.94,99.95,31100.0,78.5272,78.5429,78.2298,78.2376,31100.0
2014-02-03 11:10:00,99.97,100.02,99.71,99.96,51800.0,78.2532,78.2924,78.0497,78.2454,51800.0
2014-02-03 11:20:00,99.92,100.1,99.91,100.0,40800.0,78.2141,78.355,78.2063,78.2767,40800.0
2014-02-03 11:30:00,99.95,100.37,99.94,100.17,43500.0,78.2376,78.5663,78.2298,78.4098,43500.0
2014-02-03 11:40:00,100.18,100.31,99.97,100.06,49900.0,78.4176,78.5194,78.2532,78.3237,49900.0
2014-02-03 11:50:00,100.09,100.2,99.86,99.88,34300.0,78.3472,78.4333,78.1671,78.1828,34300.0
2014-02-03 12:00:00,99.88,100.03,99.7,99.91,34700.0,78.1828,78.3002,78.0419,78.2063,34700.0
2014-02-03 12:10:00,99.93,99.96,99.72,99.86,41500.0,78.2219,78.2454,78.0575,78.1671,41500.0
2014-02-03 12:20:00,99.89,99.95,99.65,99.93,21700.0,78.1906,78.2376,78.0028,78.2219,21700.0
2014-02-03 12:30:00,99.94,100.06,99.81,99.82,35200.0,78.2298,78.3237,78.128,78.1358,35200.0
2014-02-03 12:40:00,99.83,100.35,99.83,100.2,108500.0,78.1437,78.5507,78.1437,78.4333,108500.0
2014-02-03 12:50:00,100.22,100.3,100.11,100.11,74200.0,78.4489,78.5116,78.3628,78.3628,74200.0
2014-02-03 13:00:00,100.12,100.13,99.95,99.99,91100.0,78.3707,78.3785,78.2376,78.2689,91100.0
2014-02-03 13:10:00,99.98,100.05,99.57,99.61,52400.0,78.2611,78.3159,77.9401,77.9714,52400.0
2014-02-03 13:20:00,99.61,99.61,99.28,99.33,31300.0,77.9714,77.9714,77.7131,77.7523,31300.0
2014-02-03 13:30:00,99.3,99.47,99.21,99.21,20700.0,77.7288,77.8619,77.6583,77.6583,20700.0
2014-02-03 13:40:00,99.21,99.43,99.03,99.16,33000.0,77.6583,77.8305,77.5174,77.6192,33000.0
2014-02-03 13:50:00,99.15,99.21,99.01,99.05,39800.0,77.6114,77.6583,77.5018,77.5331,39800.0
2014-02-03 14:00:00,99.01,99.31,98.94,99.14,30300.0,77.5018,77.7366,77.447,77.6035,30300.0
2014-02-03 14:10:00,99.15,99.34,99.13,99.18,24900.0,77.6114,77.7601,77.5957,77.6349,24900.0
2014-02-03 14:20:00,99.19,99.19,98.95,99.1,30200.0,77.6427,77.6427,77.4548,77.5722,30200.0
2014-02-03 14:30:00,99.09,99.09,98.75,98.8,30700.0,77.5644,77.5644,77.2983,77.3374,30700.0
2014-02-03 14:40:00,98.81,98.9,98.61,98.68,31900.0,77.3452,77.4157,77.1887,77.2435,31900.0
2014-02-03 14:50:00,98.7,98.72,98.5,98.67,46200.0,77.2591,77.2748,77.1026,77.2356,46200.0
2014-02-03 15:00:00,98.63,98.67,98.56,98.63,27300.0,77.2043,77.2356,77.1495,77.2043,27300.0
2014-02-03 15:10:00,98.62,98.83,98.51,98.71,53400.0,77.1965,77.3609,77.1104,77.267,53400.0
2014-02-03 15:20:00,98.69,98.71,98.53,98.69,104300.0,77.2513,77.267,77.1261,77.2513,104300.0
2014-02-03 15:30:00,98.7,98.78,98.62,98.74,79100.0,77.2591,77.3217,77.1965,77.2904,79100.0
2014-02-03 15:40:00,98.73,98.77,98.45,98.51,104700.0,77.2826,77.3139,77.0634,77.1104,104700.0
2014-02-03 15:50:00,98.51,98.63,98.4,98.48,183300.0,77.1104,77.2043,77.0243,77.0869,183300.0
2014-02-04 09:30:00,100.73,101.59,99.11,99.15,701100.0,78.8481,79.5213,77.5801,77.6114,701100.0
2014-02-04 09:40:00,99.26,99.76,98.75,99.4,200700.0,77.6975,78.0889,77.2983,77.8071,200700.0
2014-02-04 09:50:00,99.33,100.11,99.26,99.99,334200.0,77.7523,78.3628,77.6975,78.2689,334200.0
2014-02-04 10:00:00,99.99,100.15,99.0,99.86,294400.0,78.2689,78.3941,77.494,78.1671,294400.0
2014-02-04 10:10:00,99.89,100.08,99.73,99.85,270700.0,78.1906,78.3393,78.0654,78.1593,270700.0
2014-02-04 10:20:00,99.83,99.99,99.25,99.39,212800.0,78.1437,78.2689,77.6896,77.7992,212800.0
2014-02-04 10:30:00,99.41,99.99,99.34,99.95,127700.0,77.8149,78.2689,77.7601,78.2376,127700.0
2014-02-04 10:40:00,99.97,99.97,99.64,99.75,157100.0,78.2532,78.2532,77.9949,78.081,157100.0
2014-02-04 10:50:00,99.75,100.16,99.73,99.82,186800.0,78.081,78.402,78.0654,78.1358,186800.0
2014-02-04 11:00:00,99.8,100.22,99.74,99.92,282200.0,78.1202,78.4489,78.0732,78.2141,282200.0
2014-02-04 11:10:00,99.93,99.95,99.61,99.75,126000.0,78.2219,78.2376,77.9714,78.081,126000.0
2014-02-04 11:20:00,99.73,100.0,99.63,99.89,135100.0,78.0654,78.2767,77.9871,78.1906,135100.0
2014-02-04 11:30:00,99.91,100.16,99.82,99.89,211200.0,78.2063,78.402,78.1358,78.1906,211200.0
2014-02-04 11:40:00,99.89,100.1,99.86,99.99,126300.0,78.1906,78.355,78.1671,78.2689,126300.0
2014-02-04 11:50:00,99.98,100.04,99.89,100.04,65200.0,78.2611,78.308,78.1906,78.308,65200.0
2014-02-04 12:00:00,100.04,100.15,99.96,100.05,135600.0,78.308,78.3941,78.2454,78.3159,135600.0
2014-02-04 12:10:00,100.06,100.41,99.97,100.36,86200.0,78.3237,78.5977,78.2532,78.5585,86200.0
2014-02-04 12:20:00,100.37,100.97,100.37,100.77,126900.0,78.5663,79.036,78.5663,78.8795,126900.0
2014-02-04 12:30:00,100.78,101.01,100.67,100.76,92200.0,78.8873,79.0673,78.8012,78.8716,92200.0
2014-02-04 12:40:00,100.73,101.39,100.71,101.39,83300.0,78.8481,79.3648,78.8325,79.3648,83300.0
2014-02-04 12:50:00,101.37,101.44,100.98,101.04,107100.0,79.3491,79.4039,79.0438,79.0908,107100.0
2014-02-04 13:00:00,101.03,101.1,100.7,100.76,116200.0,79.083,79.1378,78.8247,78.8716,116200.0
2014-02-04 13:10:00,100.73,100.76,100.37,100.61,72800.0,78.8481,78.8716,78.5663,78.7542,72800.0
2014-02-04 13:20:00,100.62,100.83,100.5,100.7,104700.0,78.762,78.9264,78.6681,78.8247,104700.0
2014-02-04 13:30:00,100.71,101.11,100.67,100.94,70300.0,78.8325,79.1456,78.8012,79.0125,70300.0
2014-02-04 13:40:00,100.91,100.95,100.67,100.67,63700.0,78.989,79.0203,78.8012,78.8012,63700.0
2014-02-04 13:50:00,100.67,100.69,100.28,100.39,90500.0,78.8012,78.8168,78.4959,78.582,90500.0
2014-02-04 14:00:00,100.38,100.61,100.34,100.61,84800.0,78.5742,78.7542,78.5429,78.7542,84800.0
2014-02-04 14:10:00,100.59,101.08,100.54,101.0,108800.0,78.7386,79.1221,78.6994,79.0595,108800.0
2014-02-04 14:20:00,100.98,101.29,100.84,101.14,66900.0,79.0438,79.2865,78.9342,79.1691,66900.0
2014-02-04 14:30:00,101.14,101.15,100.66,100.66,108100.0,79.1691,79.1769,78.7933,78.7933,108100.0
2014-02-04 14:40:00,100.65,100.98,100.54,100.56,121600.0,78.7855,79.0438,78.6994,78.7151,121600.0
2014-02-04 14:50:00,100.53,100.58,100.02,100.09,147300.0,78.6916,78.7307,78.2924,78.3472,147300.0
2014-02-04 15:00:00,100.1,100.3,100.1,100.2,82400.0,78.355,78.5116,78.355,78.4333,82400.0
2014-02-04 15:10:00,100.21,100.22,99.77,99.88,127600.0,78.4411,78.4489,78.0967,78.1828,127600.0
2014-02-04 15:20:00,99.89,100.06,99.48,99.48,145600.0,78.1906,78.3237,77.8697,77.8697,145600.0
2014-02-04 15:30:00,99.48,99.69,99.44,99.69,231800.0,77.8697,78.0341,77.8384,78.0341,231800.0
2014-02-04 15:40:00,99.68,99.81,99.48,99.6,304300.0,78.0262,78.128,77.8697,77.9636,304300.0
2014-02-04 15:50:00,99.59,99.76,99.53,99.66,451800.0,77.9558,78.0889,77.9088,78.0106,451800.0
2014-02-05 09:30:00,99.26,99.84,99.19,99.65,95600.0,77.6975,78.1515,77.6427,78.0028,95600.0
2014-02-05 09:40:00,99.54,99.76,99.07,99.17,53700.0,77.9166,78.0889,77.5487,77.627,53700.0
2014-02-05 09:50:00,99.21,99.32,98.44,98.57,56400.0,77.6583,77.7444,77.0556,77.1574,56400.0
2014-02-05 10:00:00,98.57,99.35,98.38,98.39,177400.0,77.1574,77.7679,77.0086,77.0165,177400.0
2014-02-05 10:10:00,98.43,98.6,97.83,97.92,128900.0,77.0478,77.1808,76.5781,76.6486,128900.0
2014-02-05 10:20:00,97.94,98.1,97.58,98.09,85700.0,76.6642,76.7895,76.3824,76.7816,85700.0
2014-02-05 10:30:00,98.1,98.56,97.9,98.38,62300.0,76.7895,77.1495,76.6329,77.0086,62300.0
2014-02-05 10:40:00,98.32,98.42,98.0,98.09,95700.0,76.9617,77.0399,76.7112,76.7816,95700.0
2014-02-05 10:50:00,98.09,98.23,98.04,98.15,80100.0,76.7816,76.8912,76.7425,76.8286,80100.0
2014-02-05 11:00:00,98.15,98.22,97.92,98.02,82100.0,76.8286,76.8834,76.6486,76.7268,82100.0
2014-02-05 11:10:00,98.04,98.41,98.04,98.27,98200.0,76.7425,77.0321,76.7425,76.9225,98200.0
2014-02-05 11:20:00,98.27,98.61,98.26,98.36,86200.0,76.9225,77.1887,76.9147,76.993,86200.0
2014-02-05 11:30:00,98.39,98.66,98.35,98.56,62100.0,77.0165,77.2278,76.9852,77.1495,62100.0
2014-02-05 11:40:00,98.58,98.75,98.45,98.59,65500.0,77.1652,77.2983,77.0634,77.173,65500.0
2014-02-05 11:50:00,98.62,98.86,98.61,98.81,53800.0,77.1965,77.3844,77.1887,77.3452,53800.0
2014-02-05 12:00:00,98.81,98.95,98.76,98.78,79200.0,77.3452,77.4548,77.3061,77.3217,79200.0
2014-02-05 12:10:00,98.77,98.87,98.66,98.83,129000.0,77.3139,77.3922,77.2278,77.3609,129000.0
2014-02-05 12:20:00,98.83,99.0,98.75,98.75,112800.0,77.3609,77.494,77.2983,77.2983,112800.0
2014-02-05 12:30:00,98.76,99.0,98.76,99.0,104300.0,77.3061,77.494,77.3061,77.494,104300.0
2014-02-05 12:40:00,99.0,99.0,98.93,98.97,104600.0,77.494,77.494,77.4392,77.4705,104600.0
2014-02-05 12:50:00,98.97,99.0,98.94,98.99,65700.0,77.4705,77.494,77.447,77.4861,65700.0
2014-02-05 13:00:00,98.99,99.17,98.98,99.15,107900.0,77.4861,77.627,77.4783,77.6114,107900.0
2014-02-05 13:10:00,99.17,99.18,99.02,99.09,55600.0,77.627,77.6349,77.5096,77.5644,55600.0
2014-02-05 13:20:00,99.12,99.15,98.94,99.05,52500.0,77.5879,77.6114,77.447,77.5331,52500.0
2014-02-05 13:30:00,99.07,99.13,99.0,99.09,47900.0,77.5487,77.5957,77.494,77.5644,47900.0
2014-02-05 13:40:00,99.09,99.2,98.98,99.02,67900.0,77.5644,77.6505,77.4783,77.5096,67900.0
2014-02-05 13:50:00,99.03,99.13,98.93,98.96,59500.0,77.5174,77.5957,77.4392,77.4626,59500.0
2014-02-05 14:00:00,98.94,99.13,98.9,99.04,50200.0,77.447,77.5957,77.4157,77.5253,50200.0
2014-02-05 14:10:00,99.04,99.13,98.93,98.97,91200.0,77.5253,77.5957,77.4392,77.4705,91200.0
2014-02-05 14:20:00,98.99,99.09,98.93,99.02,45300.0,77.4861,77.5644,77.4392,77.5096,45300.0
2014-02-05 14:30:00,99.06,99.12,98.83,98.89,41500.0,77.5409,77.5879,77.3609,77.4078,41500.0
2014-02-05 14:40:00,98.89,99.12,98.85,99.12,32300.0,77.4078,77.5879,77.3765,77.5879,32300.0
2014-02-05 14:50:00,99.11,99.18,98.95,99.0,44700.0,77.5801,77.6349,77.4548,77.494,44700.0
2014-02-05 15:00:00,98.99,99.16,98.97,99.08,46800.0,77.4861,77.6192,77.4705,77.5566,46800.0
2014-02-05 15:10:00,99.08,99.33,99.08,99.32,51100.0,77.5566,77.7523,77.5566,77.7444,51100.0
2014-02-05 15:20:00,99.32,99.34,99.15,99.23,84800.0,77.7444,77.7601,77.6114,77.674,84800.0
2014-02-05 15:30:00,99.23,99.24,98.98,99.03,99500.0,77.674,77.6818,77.4783,77.5174,99500.0
2014-02-05 15:40:00,99.06,99.25,99.06,99.17,149300.0,77.5409,77.6896,77.5409,77.627,149300.0
2014-02-05 15:50:00,99.17,99.22,98.84,98.87,334000.0,77.627,77.6662,77.3687,77.3922,334000.0
2014-02-06 09:30:00,100.39,100.76,99.62,100.0,124900.0,78.582,78.8716,77.9793,78.2767,124900.0
2014-02-06 09:40:00,100.0,100.06,99.81,99.95,45400.0,78.2767,78.3237,78.128,78.2376,45400.0
2014-02-06 09:50:00,99.99,100.05,99.92,100.02,60400.0,78.2689,78.3159,78.2141,78.2924,60400.0
2014-02-06 10:00:00,100.01,100.18,99.96,100.06,70200.0,78.2845,78.4176,78.2454,78.3237,70200.0
2014-02-06 10:10:00,100.06,100.08,99.95,100.04,55900.0,78.3237,78.3393,78.2376,78.308,55900.0
2014-02-06 10:20:00,100.03,100.06,99.92,100.05,50500.0,78.3002,78.3237,78.2141,78.3159,50500.0
2014-02-06 10:30:00,100.05,100.11,99.93,100.02,79100.0,78.3159,78.3628,78.2219,78.2924,79100.0
2014-02-06 10:40:00,100.01,100.42,99.99,100.39,189500.0,78.2845,78.6055,78.2689,78.582,189500.0
2014-02-06 10:50:00,100.42,100.51,100.28,100.48,44100.0,78.6055,78.6759,78.4959,78.6524,44100.0
2014-02-06 11:00:00,100.47,100.75,100.42,100.71,62800.0,78.6446,78.8638,78.6055,78.8325,62800.0
2014-02-06 11:10:00,100.72,100.73,100.37,100.4,81800.0,78.8403,78.8481,78.5663,78.5898,81800.0
2014-02-06 11:20:00,100.41,100.64,100.4,100.49,53400.0,78.5977,78.7777,78.5898,78.6603,53400.0
2014-02-06 11:30:00,100.5,100.79,100.49,100.73,48000.0,78.6681,78.8951,78.6603,78.8481,48000.0
2014-02-06 11:40:00,100.72,100.85,100.65,100.85,26000.0,78.8403,78.9421,78.7855,78.9421,26000.0
2014-02-06 11:50:00,100.85,100.85,100.51,100.54,41600.0,78.9421,78.9421,78.6759,78.6994,41600.0
2014-02-06 12:00:00,100.53,100.75,100.51,100.75,33300.0,78.6916,78.8638,78.6759,78.8638,33300.0
2014-02-06 12:10:00,100.74,100.93,100.64,100.85,29400.0,78.856,79.0047,78.7777,78.9421,29400.0
2014-02-06 12:20:00,100.82,100.9,100.74,100.9,43800.0,78.9186,78.9812,78.856,78.9812,43800.0
2014-02-06 12:30:00,100.9,100.9,100.69,100.71,46100.0,78.9812,78.9812,78.8168,78.8325,46100.0
2014-02-06 12:40:00,100.69,100.74,100.52,100.52,26700.0,78.8168,78.856,78.6838,78.6838,26700.0
2014-02-06 12:50:00,100.54,100.62,100.47,100.49,28500.0,78.6994,78.762,78.6446,78.6603,28500.0
2014-02-06 13:00:00,100.5,100.71,100.48,100.62,22900.0,78.6681,78.8325,78.6524,78.762,22900.0
2014-02-06 13:10:00,100.64,100.77,100.59,100.63,137400.0,78.7777,78.8795,78.7386,78.7699,137400.0
2014-02-06 13:20:00,100.64,100.8,100.6,100.74,40900.0,78.7777,78.9029,78.7464,78.856,40900.0
2014-02-06 13:30:00,100.74,100.84,100.69,100.72,108500.0,78.856,78.9342,78.8168,78.8403,108500.0
2014-02-06 13:40:00,100.75,100.92,100.7,100.89,59900.0,78.8638,78.9969,78.8247,78.9734,59900.0
2014-02-06 13:50:00,100.9,101.03,100.89,100.97,72100.0,78.9812,79.083,78.9734,79.036,72100.0
2014-02-06 14:00:00,100.95,101.21,100.94,101.2,68600.0,79.0203,79.2239,79.0125,79.216,68600.0
2014-02-06 14:10:00,101.2,101.41,101.19,101.34,63600.0,79.216,79.3804,79.2082,79.3256,63600.0
2014-02-06 14:20:00,101.35,101.59,101.33,101.45,56600.0,79.3335,79.5213,79.3178,79.4117,56600.0
2014-02-06 14:30:00,101.45,101.5,101.37,101.38,34500.0,79.4117,79.4509,79.3491,79.3569,34500.0
2014-02-06 14:40:00,101.39,101.43,101.13,101.23,73000.0,79.3648,79.3961,79.1612,79.2395,73000.0
2014-02-06 14:50:00,101.23,101.32,101.12,101.15,50000.0,79.2395,79.31,79.1534,79.1769,50000.0
2014-02-06 15:00:00,101.16,101.18,101.06,101.14,50500.0,79.1847,79.2004,79.1065,79.1691,50500.0
2014-02-06 15:10:00,101.14,101.17,101.03,101.05,96300.0,79.1691,79.1926,79.083,79.0986,96300.0
2014-02-06 15:20:00,101.04,101.07,101.0,101.05,52600.0,79.0908,79.1143,79.0595,79.0986,52600.0
2014-02-06 15:30:00,101.05,101.24,101.03,101.22,71300.0,79.0986,79.2474,79.083,79.2317,71300.0
2014-02-06 15:40:00,101.23,101.24,101.12,101.15,101700.0,79.2395,79.2474,79.1534,79.1769,101700.0
2014-02-06 15:50:00,101.16,101.35,101.11,101.22,109900.0,79.1847,79.3335,79.1456,79.2317,109900.0
2014-02-07 09:30:00,101.87,103.67,101.51,103.5,150200.0,79.7405,81.1495,79.4587,81.0164,150200.0
2014-02-07 09:40:00,103.45,103.86,103.15,103.41,128900.0,80.9773,81.2982,80.7424,80.946,128900.0
2014-02-07 09:50:00,103.41,103.72,103.2,103.62,72400.0,80.946,81.1886,80.7816,81.1103,72400.0
2014-02-07 10:00:00,103.63,103.91,103.49,103.6,81600.0,81.1182,81.3373,81.0086,81.0947,81600.0
2014-02-07 10:10:00,103.58,103.59,102.81,103.03,38700.0,81.079,81.0869,80.4763,80.6485,38700.0
2014-02-07 10:20:00,103.0,103.17,102.67,102.8,54300.0,80.625,80.7581,80.3667,80.4685,54300.0
2014-02-07 10:30:00,102.85,102.95,102.63,102.85,59500.0,80.5076,80.5859,80.3354,80.5076,59500.0
2014-02-07 10:40:00,102.88,103.35,102.8,103.32,78900.0,80.5311,80.899,80.4685,80.8755,78900.0
2014-02-07 10:50:00,103.34,103.61,103.16,103.39,61400.0,80.8912,81.1025,80.7503,80.9303,61400.0
2014-02-07 11:00:00,103.36,103.47,103.23,103.42,56200.0,80.9068,80.9929,80.8051,80.9538,56200.0
2014-02-07 11:10:00,103.42,103.68,103.42,103.59,69900.0,80.9538,81.1573,80.9538,81.0869,69900.0
2014-02-07 11:20:00,103.55,103.93,103.53,103.89,158400.0,81.0555,81.353,81.0399,81.3217,158400.0
2014-02-07 11:30:00,103.91,103.91,103.24,103.32,94600.0,81.3373,81.3373,80.8129,80.8755,94600.0
2014-02-07 11:40:00,103.34,103.72,103.3,103.64,37700.0,80.8912,81.1886,80.8599,81.126,37700.0
2014-02-07 11:50:00,103.64,103.67,103.44,103.49,15000.0,81.126,81.1495,80.9694,81.0086,15000.0
2014-02-07 12:00:00,103.47,103.61,103.39,103.42,40400.0,80.9929,81.1025,80.9303,80.9538,40400.0
2014-02-07 12:10:00,103.42,103.45,103.32,103.39,21000.0,80.9538,80.9773,80.8755,80.9303,21000.0
2014-02-07 12:20:00,103.36,103.48,103.34,103.46,19700.0,80.9068,81.0008,80.8912,80.9851,19700.0
2014-02-07 12:30:00,103.49,103.69,103.49,103.58,56600.0,81.0086,81.1651,81.0086,81.079,56600.0
2014-02-07 12:40:00,103.59,103.75,103.57,103.68,32700.0,81.0869,81.2121,81.0712,81.1573,32700.0
2014-02-07 12:50:00,103.67,103.85,103.66,103.79,44700.0,81.1495,81.2904,81.1416,81.2434,44700.0
2014-02-07 13:00:00,103.76,103.79,103.53,103.54,30700.0,81.2199,81.2434,81.0399,81.0477,30700.0
2014-02-07 13:10:00,103.54,103.62,103.54,103.59,30000.0,81.0477,81.1103,81.0477,81.0869,30000.0
2014-02-07 13:20:00,103.62,103.74,103.52,103.72,52600.0,81.1103,81.2043,81.0321,81.1886,52600.0
2014-02-07 13:30:00,103.75,104.17,103.72,104.17,125700.0,81.2121,81.5409,81.1886,81.5409,125700.0
2014-02-07 13:40:00,104.13,104.18,104.01,104.16,47200.0,81.5095,81.5487,81.4156,81.533,47200.0
2014-02-07 13:50:00,104.17,104.27,103.95,104.23,40800.0,81.5409,81.6191,81.3687,81.5878,40800.0
2014-02-07 14:00:00,104.23,104.33,104.01,104.04,47000.0,81.5878,81.6661,81.4156,81.4391,47000.0
2014-02-07 14:10:00,104.01,104.09,103.91,103.97,27200.0,81.4156,81.4782,81.3373,81.3843,27200.0
2014-02-07 14:20:00,103.97,104.21,103.96,104.01,74500.0,81.3843,81.5722,81.3765,81.4156,74500.0
2014-02-07 14:30:00,103.98,104.02,103.89,103.89,25000.0,81.3921,81.4234,81.3217,81.3217,25000.0
2014-02-07 14:40:00,103.9,104.02,103.9,103.92,39500.0,81.3295,81.4234,81.3295,81.3452,39500.0
2014-02-07 14:50:00,103.92,104.24,103.91,104.22,67700.0,81.3452,81.5957,81.3373,81.58,67700.0
2014-02-07 15:00:00,104.21,104.51,104.2,104.47,106500.0,81.5722,81.807,81.5643,81.7757,106500.0
2014-02-07 15:10:00,104.46,104.51,104.38,104.49,64100.0,81.7679,81.807,81.7052,81.7913,64100.0
2014-02-07 15:20:00,104.49,104.54,104.38,104.38,58600.0,81.7913,81.8305,81.7052,81.7052,58600.0
2014-02-07 15:30:00,104.38,104.58,104.37,104.37,78600.0,81.7052,81.8618,81.6974,81.6974,78600.0
2014-02-07 15:40:00,104.36,104.57,104.35,104.37,129700.0,81.6896,81.854,81.6818,81.6974,129700.0
2014-02-07 15:50:00,104.38,104.4,104.15,104.19,213000.0,81.7052,81.7209,81.5252,81.5565,213000.0
2014-02-10 09:30:00,103.2,103.64,102.64,103.33,117900.0,80.7816,81.126,80.3432,80.8833,117900.0
2014-02-10 09:40:00,103.37,103.56,103.06,103.31,64900.0,80.9146,81.0634,80.672,80.8677,64900.0
2014-02-10 09:50:00,103.38,103.44,103.09,103.14,46400.0,80.9225,80.9694,80.6955,80.7346,46400.0
2014-02-10 10:00:00,103.18,103.42,102.98,103.34,70100.0,80.7659,80.9538,80.6094,80.8912,70100.0
2014-02-10 10:10:00,103.37,103.48,103.3,103.43,40700.0,80.9146,81.0008,80.8599,80.9616,40700.0
2014-02-10 10:20:00,103.44,103.53,103.25,103.25,32800.0,80.9694,81.0399,80.8207,80.8207,32800.0
2014-02-10 10:30:00,103.32,103.46,103.12,103.18,35600.0,80.8755,80.9851,80.719,80.7659,35600.0
2014-02-10 10:40:00,103.21,103.29,102.77,102.79,41000.0,80.7894,80.852,80.445,80.4606,41000.0
2014-02-10 10:50:00,102.81,102.95,102.72,102.92,33500.0,80.4763,80.5859,80.4058,80.5624,33500.0
2014-02-10 11:00:00,102.9,103.12,102.72,103.03,27000.0,80.5467,80.719,80.4058,80.6485,27000.0
2014-02-10 11:10:00,103.04,103.25,103.04,103.22,27500.0,80.6563,80.8207,80.6563,80.7972,27500.0
2014-02-10 11:20:00,103.19,103.21,102.95,102.99,35300.0,80.7737,80.7894,80.5859,80.6172,35300.0
2014-02-10 11:30:00,102.98,103.25,102.97,103.22,33100.0,80.6094,80.8207,80.6015,80.7972,33100.0
2014-02-10 11:40:00,103.22,103.33,103.14,103.2,21400.0,80.7972,80.8833,80.7346,80.7816,21400.0
2014-02-10 11:50:00,103.2,103.29,103.06,103.16,25200.0,80.7816,80.852,80.672,80.7503,25200.0
2014-02-10 12:00:00,103.17,103.22,103.0,103.05,42000.0,80.7581,80.7972,80.625,80.6642,42000.0
2014-02-10 12:10:00,103.06,103.2,103.02,103.11,93100.0,80.672,80.7816,80.6407,80.7111,93100.0
2014-02-10 12:20:00,103.09,103.18,103.01,103.04,26800.0,80.6955,80.7659,80.6329,80.6563,26800.0
2014-02-10 12:30:00,103.03,103.12,102.96,103.0,44000.0,80.6485,80.719,80.5937,80.625,44000.0
2014-02-10 12:40:00,103.0,103.07,102.91,103.06,40300.0,80.625,80.6798,80.5546,80.672,40300.0
2014-02-10 12:50:00,103.07,103.1,102.93,102.95,30500.0,80.6798,80.7033,80.5702,80.5859,30500.0
2014-02-10 13:00:00,102.94,103.19,102.94,103.02,56400.0,80.5781,80.7737,80.5781,80.6407,56400.0
2014-02-10 13:10:00,103.02,103.07,102.69,102.77,66600.0,80.6407,80.6798,80.3824,80.445,66600.0
2014-02-10 13:20:00,102.77,102.89,102.74,102.82,204600.0,80.445,80.5389,80.4215,80.4841,204600.0
2014-02-10 13:30:00,102.82,102.95,102.81,102.89,126100.0,80.4841,80.5859,80.4763,80.5389,126100.0
2014-02-10 13:40:00,102.89,102.94,102.75,102.8,26200.0,80.5389,80.5781,80.4293,80.4685,26200.0
2014-02-10 13:50:00,102.81,102.84,102.62,102.68,50800.0,80.4763,80.4998,80.3276,80.3745,50800.0
2014-02-10 14:00:00,102.67,102.68,102.47,102.61,39000.0,80.3667,80.3745,80.2102,80.3197,39000.0
2014-02-10 14:10:00,102.61,102.64,102.51,102.58,52600.0,80.3197,80.3432,80.2415,80.2963,52600.0
2014-02-10 14:20:00,102.61,102.68,102.57,102.64,35600.0,80.3197,80.3745,80.2884,80.3432,35600.0
2014-02-10 14:30:00,102.65,102.89,102.63,102.86,22100.0,80.3511,80.5389,80.3354,80.5154,22100.0
2014-02-10 14:40:00,102.86,102.88,102.69,102.7,33900.0,80.5154,80.5311,80.3824,80.3902,33900.0
2014-02-10 14:50:00,102.7,102.71,102.61,102.63,19900.0,80.3902,80.398,80.3197,80.3354,19900.0
2014-02-10 15:00:00,102.62,102.74,102.6,102.74,28600.0,80.3276,80.4215,80.3119,80.4215,28600.0
2014-02-10 15:10:00,102.73,102.76,102.63,102.66,45700.0,80.4137,80.4372,80.3354,80.3589,45700.0
2014-02-10 15:20:00,102.66,102.68,102.49,102.57,154600.0,80.3589,80.3745,80.2258,80.2884,154600.0
2014-02-10 15:30:00,102.58,102.71,102.55,102.67,69800.0,80.2963,80.398,80.2728,80.3667,69800.0
2014-02-10 15:40:00,102.67,102.71,102.5,102.55,120600.0,80.3667,80.398,80.2336,80.2728,120600.0
2014-02-10 15:50:00,102.55,102.56,102.44,102.52,193800.0,80.2728,80.2806,80.1867,80.2493,193800.0
2014-02-11 09:30:00,102.76,103.75,102.56,103.43,75900.0,80.4372,81.2121,80.2806,80.9616,75900.0
2014-02-11 09:40:00,103.51,103.62,103.13,103.16,55700.0,81.0242,81.1103,80.7268,80.7503,55700.0
2014-02-11 09:50:00,103.18,103.28,102.89,103.06,37400.0,80.7659,80.8442,80.5389,80.672,37400.0
2014-02-11 10:00:00,103.11,103.17,102.88,103.04,26100.0,80.7111,80.7581,80.5311,80.6563,26100.0
2014-02-11 10:10:00,103.02,103.04,102.78,102.97,37100.0,80.6407,80.6563,80.4528,80.6015,37100.0
2014-02-11 10:20:00,102.97,103.14,102.96,103.08,39800.0,80.6015,80.7346,80.5937,80.6876,39800.0
2014-02-11 10:30:00,103.1,103.12,102.66,102.76,39000.0,80.7033,80.719,80.3589,80.4372,39000.0
2014-02-11 10:40:00,102.76,102.84,102.67,102.75,48500.0,80.4372,80.4998,80.3667,80.4293,48500.0
2014-02-11 10:50:00,102.75,102.84,102.6,102.73,60600.0,80.4293,80.4998,80.3119,80.4137,60600.0
2014-02-11 11:00:00,102.74,102.93,102.74,102.83,27500.0,80.4215,80.5702,80.4215,80.492,27500.0
2014-02-11 11:10:00,102.82,103.05,102.77,102.99,59800.0,80.4841,80.6642,80.445,80.6172,59800.0
2014-02-11 11:20:00,102.98,103.28,102.93,103.09,77200.0,80.6094,80.8442,80.5702,80.6955,77200.0
2014-02-11 11:30:00,103.15,103.25,102.98,103.0,52400.0,80.7424,80.8207,80.6094,80.625,52400.0
2014-02-11 11:40:00,103.0,103.08,102.89,103.03,47600.0,80.625,80.6876,80.5389,80.6485,47600.0
2014-02-11 11:50:00,103.0,103.24,103.0,103.16,23600.0,80.625,80.8129,80.625,80.7503,23600.0
2014-02-11 12:00:00,103.2,103.28,103.1,103.17,23300.0,80.7816,80.8442,80.7033,80.7581,23300.0
2014-02-11 12:10:00,103.17,103.33,103.13,103.31,27300.0,80.7581,80.8833,80.7268,80.8677,27300.0
2014-02-11 12:20:00,103.31,103.33,103.23,103.28,29400.0,80.8677,80.8833,80.8051,80.8442,29400.0
2014-02-11 12:30:00,103.29,103.33,103.19,103.33,34300.0,80.852,80.8833,80.7737,80.8833,34300.0
2014-02-11 12:40:00,103.32,103.33,103.17,103.18,23700.0,80.8755,80.8833,80.7581,80.7659,23700.0
2014-02-11 12:50:00,103.2,103.29,103.12,103.2,33800.0,80.7816,80.852,80.719,80.7816,33800.0
2014-02-11 13:00:00,103.2,103.25,103.14,103.19,41400.0,80.7816,80.8207,80.7346,80.7737,41400.0
2014-02-11 13:10:00,103.19,103.4,103.18,103.3,41300.0,80.7737,80.9381,80.7659,80.8599,41300.0
2014-02-11 13:20:00,103.31,103.38,103.17,103.25,27700.0,80.8677,80.9225,80.7581,80.8207,27700.0
2014-02-11 13:30:00,103.25,103.37,103.24,103.37,20500.0,80.8207,80.9146,80.8129,80.9146,20500.0
2014-02-11 13:40:00,103.37,103.42,103.26,103.3,21400.0,80.9146,80.9538,80.8285,80.8599,21400.0
2014-02-11 13:50:00,103.28,103.32,103.18,103.22,13200.0,80.8442,80.8755,80.7659,80.7972,13200.0
2014-02-11 14:00:00,103.22,103.31,103.19,103.29,18000.0,80.7972,80.8677,80.7737,80.852,18000.0
2014-02-11 14:10:00,103.3,103.3,103.18,103.18,22300.0,80.8599,80.8599,80.7659,80.7659,22300.0
2014-02-11 14:20:00,103.2,103.27,103.17,103.26,30500.0,80.7816,80.8364,80.7581,80.8285,30500.0
2014-02-11 14:30:00,103.24,103.26,103.19,103.24,25000.0,80.8129,80.8285,80.7737,80.8129,25000.0
2014-02-11 14:40:00,103.22,103.33,103.19,103.3,46400.0,80.7972,80.8833,80.7737,80.8599,46400.0
2014-02-11 14:50:00,103.3,103.35,103.24,103.33,36800.0,80.8599,80.899,80.8129,80.8833,36800.0
2014-02-11 15:00:00,103.34,103.48,103.34,103.42,34800.0,80.8912,81.0008,80.8912,80.9538,34800.0
2014-02-11 15:10:00,103.42,103.48,103.41,103.47,24700.0,80.9538,81.0008,80.946,80.9929,24700.0
2014-02-11 15:20:00,103.47,103.48,103.24,103.26,40800.0,80.9929,81.0008,80.8129,80.8285,40800.0
2014-02-11 15:30:00,103.26,103.28,103.19,103.25,51400.0,80.8285,80.8442,80.7737,80.8207,51400.0
2014-02-11 15:40:00,103.25,103.29,103.17,103.2,65700.0,80.8207,80.852,80.7581,80.7816,65700.0
2014-02-11 15:50:00,103.21,103.24,103.14,103.19,120800.0,80.7894,80.8129,80.7346,80.7737,120800.0
2014-02-12 09:30:00,103.29,103.74,103.22,103.57,47900.0,80.852,81.2043,80.7972,81.0712,47900.0
2014-02-12 09:40:00,103.56,103.66,103.38,103.41,23700.0,81.0634,81.1416,80.9225,80.946,23700.0
2014-02-12 09:50:00,103.41,103.71,103.36,103.58,23200.0,80.946,81.1808,80.9068,81.079,23200.0
2014-02-12 10:00:00,103.64,103.73,103.44,103.55,36200.0,81.126,81.1964,80.9694,81.0555,36200.0
2014-02-12 10:10:00,103.52,103.7,103.22,103.23,61900.0,81.0321,81.173,80.7972,80.8051,61900.0
2014-02-12 10:20:00,103.25,103.5,103.12,103.5,23900.0,80.8207,81.0164,80.719,81.0164,23900.0
2014-02-12 10:30:00,103.51,103.55,103.31,103.39,32100.0,81.0242,81.0555,80.8677,80.9303,32100.0
2014-02-12 10:40:00,103.34,103.39,103.04,103.2,24100.0,80.8912,80.9303,80.6563,80.7816,24100.0
2014-02-12 10:50:00,103.24,103.37,103.2,103.32,104500.0,80.8129,80.9146,80.7816,80.8755,104500.0
2014-02-12 11:00:00,103.31,103.52,103.28,103.48,42200.0,80.8677,81.0321,80.8442,81.0008,42200.0
2014-02-12 11:10:00,103.5,103.57,103.4,103.47,53200.0,81.0164,81.0712,80.9381,80.9929,53200.0
2014-02-12 11:20:00,103.47,103.51,103.38,103.49,37700.0,80.9929,81.0242,80.9225,81.0086,37700.0
2014-02-12 11:30:00,103.46,103.63,103.42,103.52,43500.0,80.9851,81.1182,80.9538,81.0321,43500.0
2014-02-12 11:40:00,103.51,103.51,103.22,103.29,36600.0,81.0242,81.0242,80.7972,80.852,36600.0
2014-02-12 11:50:00,103.27,103.41,103.19,103.41,26600.0,80.8364,80.946,80.7737,80.946,26600.0
2014-02-12 12:00:00,103.37,103.51,103.27,103.42,49500.0,80.9146,81.0242,80.8364,80.9538,49500.0
2014-02-12 12:10:00,103.42,103.54,103.42,103.49,18300.0,80.9538,81.0477,80.9538,81.0086,18300.0
2014-02-12 12:20:00,103.5,103.51,103.37,103.46,20200.0,81.0164,81.0242,80.9146,80.9851,20200.0
2014-02-12 12:30:00,103.49,103.49,103.35,103.39,18400.0,81.0086,81.0086,80.899,80.9303,18400.0
2014-02-12 12:40:00,103.41,103.48,103.29,103.34,64300.0,80.946,81.0008,80.852,80.8912,64300.0
2014-02-12 12:50:00,103.32,103.52,103.28,103.51,30000.0,80.8755,81.0321,80.8442,81.0242,30000.0
2014-02-12 13:00:00,103.52,103.62,103.44,103.61,26200.0,81.0321,81.1103,80.9694,81.1025,26200.0
2014-02-12 13:10:00,103.6,103.68,103.55,103.67,16400.0,81.0947,81.1573,81.0555,81.1495,16400.0
2014-02-12 13:20:00,103.68,103.78,103.61,103.77,24700.0,81.1573,81.2356,81.1025,81.2278,24700.0
2014-02-12 13:30:00,103.75,103.81,103.71,103.76,24100.0,81.2121,81.2591,81.1808,81.2199,24100.0
2014-02-12 13:40:00,103.74,103.77,103.53,103.55,24800.0,81.2043,81.2278,81.0399,81.0555,24800.0
2014-02-12 13:50:00,103.56,103.71,103.54,103.7,38800.0,81.0634,81.1808,81.0477,81.173,38800.0
2014-02-12 14:00:00,103.72,103.73,103.65,103.66,18400.0,81.1886,81.1964,81.1338,81.1416,18400.0
2014-02-12 14:10:00,103.67,103.7,103.48,103.5,49400.0,81.1495,81.173,81.0008,81.0164,49400.0
2014-02-12 14:20:00,103.52,103.63,103.52,103.62,14300.0,81.0321,81.1182,81.0321,81.1103,14300.0
2014-02-12 14:30:00,103.62,103.62,103.5,103.53,33400.0,81.1103,81.1103,81.0164,81.0399,33400.0
2014-02-12 14:40:00,103.52,103.59,103.48,103.55,43300.0,81.0321,81.0869,81.0008,81.0555,43300.0
2014-02-12 14:50:00,103.54,103.58,103.52,103.56,27800.0,81.0477,81.079,81.0321,81.0634,27800.0
2014-02-12 15:00:00,103.56,103.61,103.44,103.53,53100.0,81.0634,81.1025,80.9694,81.0399,53100.0
2014-02-12 15:10:00,103.52,103.7,103.49,103.7,61100.0,81.0321,81.173,81.0086,81.173,61100.0
2014-02-12 15:20:00,103.7,103.72,103.61,103.66,58100.0,81.173,81.1886,81.1025,81.1416,58100.0
2014-02-12 15:30:00,103.67,103.73,103.64,103.67,56700.0,81.1495,81.1964,81.126,81.1495,56700.0
2014-02-12 15:40:00,103.68,103.77,103.61,103.62,92400.0,81.1573,81.2278,81.1025,81.1103,92400.0
2014-02-12 15:50:00,103.6,103.68,103.54,103.66,211000.0,81.0947,81.1573,81.0477,81.1416,211000.0
2014-02-13 09:30:00,103.04,103.26,102.9,103.24,35200.0,80.6563,80.8285,80.5467,80.8129,35200.0
2014-02-13 09:40:00,103.24,103.34,103.01,103.29,39900.0,80.8129,80.8912,80.6329,80.852,39900.0
2014-02-13 09:50:00,103.33,103.38,103.12,103.28,26000.0,80.8833,80.9225,80.719,80.8442,26000.0
2014-02-13 10:00:00,103.29,103.53,103.18,103.48,36200.0,80.852,81.0399,80.7659,81.0008,36200.0
2014-02-13 10:10:00,103.47,103.75,103.35,103.75,32300.0,80.9929,81.2121,80.899,81.2121,32300.0
2014-02-13 10:20:00,103.76,103.78,103.51,103.66,38500.0,81.2199,81.2356,81.0242,81.1416,38500.0
2014-02-13 10:30:00,103.63,103.74,103.61,103.68,13300.0,81.1182,81.2043,81.1025,81.1573,13300.0
2014-02-13 10:40:00,103.7,103.73,103.6,103.7,14700.0,81.173,81.1964,81.0947,81.173,14700.0
2014-02-13 10:50:00,103.72,103.88,103.67,103.8,22700.0,81.1886,81.3139,81.1495,81.2512,22700.0
2014-02-13 11:00:00,103.81,103.87,103.7,103.76,27500.0,81.2591,81.306,81.173,81.2199,27500.0
2014-02-13 11:10:00,103.75,103.99,103.7,103.94,11900.0,81.2121,81.4,81.173,81.3608,11900.0
2014-02-13 11:20:00,103.95,103.99,103.9,103.95,13700.0,81.3687,81.4,81.3295,81.3687,13700.0
2014-02-13 11:30:00,103.94,104.0,103.84,103.85,14200.0,81.3608,81.4078,81.2825,81.2904,14200.0
2014-02-13 11:40:00,103.85,103.93,103.85,103.89,16700.0,81.2904,81.353,81.2904,81.3217,16700.0
2014-02-13 11:50:00,103.88,103.91,103.63,103.71,16100.0,81.3139,81.3373,81.1182,81.1808,16100.0
2014-02-13 12:00:00,103.71,103.71,103.59,103.62,13800.0,81.1808,81.1808,81.0869,81.1103,13800.0
2014-02-13 12:10:00,103.61,103.68,103.56,103.56,21800.0,81.1025,81.1573,81.0634,81.0634,21800.0
2014-02-13 12:20:00,103.56,103.58,103.5,103.53,11600.0,81.0634,81.079,81.0164,81.0399,11600.0
2014-02-13 12:30:00,103.54,103.57,103.43,103.46,49000.0,81.0477,81.0712,80.9616,80.9851,49000.0
2014-02-13 12:40:00,103.47,103.67,103.46,103.66,21700.0,80.9929,81.1495,80.9851,81.1416,21700.0
2014-02-13 12:50:00,103.64,103.74,103.62,103.73,11000.0,81.126,81.2043,81.1103,81.1964,11000.0
2014-02-13 13:00:00,103.73,103.86,103.65,103.86,10300.0,81.1964,81.2982,81.1338,81.2982,10300.0
2014-02-13 13:10:00,103.84,103.88,103.75,103.86,13100.0,81.2825,81.3139,81.2121,81.2982,13100.0
2014-02-13 13:20:00,103.87,103.87,103.79,103.85,17300.0,81.306,81.306,81.2434,81.2904,17300.0
2014-02-13 13:30:00,103.86,103.92,103.84,103.91,19200.0,81.2982,81.3452,81.2825,81.3373,19200.0
2014-02-13 13:40:00,103.87,103.91,103.84,103.86,23400.0,81.306,81.3373,81.2825,81.2982,23400.0
2014-02-13 13:50:00,103.88,103.98,103.85,103.98,17100.0,81.3139,81.3921,81.2904,81.3921,17100.0
2014-02-13 14:00:00,103.98,104.01,103.97,104.0,40700.0,81.3921,81.4156,81.3843,81.4078,40700.0
2014-02-13 14:10:00,104.0,104.01,103.95,103.95,29400.0,81.4078,81.4156,81.3687,81.3687,29400.0
2014-02-13 14:20:00,103.97,104.0,103.88,103.92,20200.0,81.3843,81.4078,81.3139,81.3452,20200.0
2014-02-13 14:30:00,103.91,103.98,103.84,103.98,13300.0,81.3373,81.3921,81.2825,81.3921,13300.0
2014-02-13 14:40:00,103.99,104.0,103.95,104.0,16100.0,81.4,81.4078,81.3687,81.4078,16100.0
2014-02-13 14:50:00,104.0,104.01,103.87,103.89,158500.0,81.4078,81.4156,81.306,81.3217,158500.0
2014-02-13 15:00:00,103.9,104.0,103.82,103.84,46500.0,81.3295,81.4078,81.2669,81.2825,46500.0
2014-02-13 15:10:00,103.84,103.84,103.71,103.77,28100.0,81.2825,81.2825,81.1808,81.2278,28100.0
2014-02-13 15:20:00,103.77,103.77,103.67,103.76,34000.0,81.2278,81.2278,81.1495,81.2199,34000.0
2014-02-13 15:30:00,103.77,103.81,103.72,103.81,34100.0,81.2278,81.2591,81.1886,81.2591,34100.0
2014-02-13 15:40:00,103.8,103.81,103.63,103.71,162800.0,81.2512,81.2591,81.1182,81.1808,162800.0
2014-02-13 15:50:00,103.71,103.76,103.68,103.69,150300.0,81.1808,81.2199,81.1573,81.1651,150300.0
2014-02-14 09:30:00,103.62,103.7,103.32,103.48,20800.0,81.1103,81.173,80.8755,81.0008,20800.0
2014-02-14 09:40:00,103.45,103.53,103.23,103.45,22500.0,80.9773,81.0399,80.8051,80.9773,22500.0
2014-02-14 09:50:00,103.41,103.75,103.22,103.65,61100.0,80.946,81.2121,80.7972,81.1338,61100.0
2014-02-14 10:00:00,103.58,103.63,103.24,103.41,73400.0,81.079,81.1182,80.8129,80.946,73400.0
2014-02-14 10:10:00,103.41,103.74,103.41,103.57,62900.0,80.946,81.2043,80.946,81.0712,62900.0
2014-02-14 10:20:00,103.62,103.92,103.57,103.7,76900.0,81.1103,81.3452,81.0712,81.173,76900.0
2014-02-14 10:30:00,103.77,103.82,103.52,103.65,67400.0,81.2278,81.2669,81.0321,81.1338,67400.0
2014-02-14 10:40:00,103.63,103.88,103.63,103.85,37800.0,81.1182,81.3139,81.1182,81.2904,37800.0
2014-02-14 10:50:00,103.8,103.9,103.69,103.73,22500.0,81.2512,81.3295,81.1651,81.1964,22500.0
2014-02-14 11:00:00,103.74,103.98,103.69,103.89,31200.0,81.2043,81.3921,81.1651,81.3217,31200.0
2014-02-14 11:10:00,103.87,104.0,103.83,104.0,22600.0,81.306,81.4078,81.2747,81.4078,22600.0
2014-02-14 11:20:00,103.96,104.0,103.89,104.0,29000.0,81.3765,81.4078,81.3217,81.4078,29000.0
2014-02-14 11:30:00,104.0,104.19,103.92,104.1,119700.0,81.4078,81.5565,81.3452,81.4861,119700.0
2014-02-14 11:40:00,104.09,104.15,104.03,104.14,26600.0,81.4782,81.5252,81.4313,81.5174,26600.0
2014-02-14 11:50:00,104.14,104.48,104.14,104.45,78600.0,81.5174,81.7835,81.5174,81.76,78600.0
2014-02-14 12:00:00,104.45,104.71,104.41,104.61,48400.0,81.76,81.9636,81.7287,81.8853,48400.0
2014-02-14 12:10:00,104.6,105.0,104.59,105.0,61700.0,81.8775,82.1906,81.8696,82.1906,61700.0
2014-02-14 12:20:00,104.97,105.22,104.95,105.14,109400.0,82.1671,82.3628,82.1514,82.3001,109400.0
2014-02-14 12:30:00,105.15,105.53,105.04,105.44,86600.0,82.308,82.6054,82.2219,82.535,86600.0
2014-02-14 12:40:00,105.45,105.82,105.43,105.79,81000.0,82.5428,82.8324,82.5271,82.8089,81000.0
2014-02-14 12:50:00,105.77,105.8,105.57,105.59,44400.0,82.7933,82.8168,82.6367,82.6524,44400.0
2014-02-14 13:00:00,105.57,105.61,105.37,105.58,46700.0,82.6367,82.668,82.4802,82.6446,46700.0
2014-02-14 13:10:00,105.58,105.61,105.48,105.53,14500.0,82.6446,82.668,82.5663,82.6054,14500.0
2014-02-14 13:20:00,105.53,105.91,105.52,105.91,37200.0,82.6054,82.9029,82.5976,82.9029,37200.0
2014-02-14 13:30:00,105.86,105.96,105.82,105.88,35200.0,82.8637,82.942,82.8324,82.8794,35200.0
2014-02-14 13:40:00,105.89,106.19,105.8,106.03,117800.0,82.8872,83.1221,82.8168,82.9968,117800.0
2014-02-14 13:50:00,106.03,106.24,106.03,106.18,49100.0,82.9968,83.1612,82.9968,83.1142,49100.0
2014-02-14 14:00:00,106.17,106.22,106.03,106.16,56300.0,83.1064,83.1455,82.9968,83.0986,56300.0
2014-02-14 14:10:00,106.14,106.22,106.09,106.17,23800.0,83.0829,83.1455,83.0438,83.1064,23800.0
2014-02-14 14:20:00,106.15,106.22,106.1,106.18,22200.0,83.0907,83.1455,83.0516,83.1142,22200.0
2014-02-14 14:30:00,106.19,106.25,106.18,106.24,39700.0,83.1221,83.169,83.1142,83.1612,39700.0
2014-02-14 14:40:00,106.24,106.38,106.2,106.32,29300.0,83.1612,83.2708,83.1299,83.2238,29300.0
2014-02-14 14:50:00,106.32,106.45,106.31,106.39,29200.0,83.2238,83.3256,83.216,83.2786,29200.0
2014-02-14 15:00:00,106.4,106.4,106.28,106.31,36300.0,83.2864,83.2864,83.1925,83.216,36300.0
2014-02-14 15:10:00,106.31,106.31,106.24,106.28,35900.0,83.216,83.216,83.1612,83.1925,35900.0
2014-02-14 15:20:00,106.3,106.39,106.26,106.39,43000.0,83.2082,83.2786,83.1768,83.2786,43000.0
2014-02-14 15:30:00,106.38,106.44,106.35,106.4,60500.0,83.2708,83.3177,83.2473,83.2864,60500.0
2014-02-14 15:40:00,106.41,106.41,106.26,106.33,73800.0,83.2943,83.2943,83.1768,83.2316,73800.0
2014-02-14 15:50:00,106.31,106.42,106.26,106.35,177200.0,83.216,83.3021,83.1768,83.2473,177200.0
2014-02-18 09:30:00,106.08,106.82,105.58,106.11,177300.0,83.0359,83.6152,82.6446,83.0594,177300.0
2014-02-18 09:40:00,106.11,107.1,106.09,107.08,81300.0,83.0594,83.8344,83.0438,83.8187,81300.0
2014-02-18 09:50:00,107.08,107.22,106.63,106.87,62900.0,83.8187,83.9283,83.4665,83.6543,62900.0
2014-02-18 10:00:00,106.82,106.87,106.45,106.76,57000.0,83.6152,83.6543,83.3256,83.5682,57000.0
2014-02-18 10:10:00,106.79,106.79,106.52,106.63,65900.0,83.5917,83.5917,83.3804,83.4665,65900.0
2014-02-18 10:20:00,106.61,106.75,106.53,106.67,40500.0,83.4508,83.5604,83.3882,83.4978,40500.0
2014-02-18 10:30:00,106.65,106.73,106.39,106.59,45200.0,83.4821,83.5447,83.2786,83.4352,45200.0
2014-02-18 10:40:00,106.55,106.67,106.5,106.54,44700.0,83.4038,83.4978,83.3647,83.396,44700.0
2014-02-18 10:50:00,106.52,106.74,106.51,106.69,41700.0,83.3804,83.5526,83.3725,83.5134,41700.0
2014-02-18 11:00:00,106.69,106.84,106.67,106.69,33900.0,83.5134,83.6308,83.4978,83.5134,33900.0
2014-02-18 11:10:00,106.68,106.84,106.56,106.65,103500.0,83.5056,83.6308,83.4117,83.4821,103500.0
2014-02-18 11:20:00,106.63,106.63,106.3,106.38,65800.0,83.4665,83.4665,83.2082,83.2708,65800.0
2014-02-18 11:30:00,106.39,106.4,106.26,106.27,48000.0,83.2786,83.2864,83.1768,83.1847,48000.0
2014-02-18 11:40:00,106.26,106.43,106.17,106.35,69100.0,83.1768,83.3099,83.1064,83.2473,69100.0
2014-02-18 11:50:00,106.35,106.46,106.1,106.22,46300.0,83.2473,83.3334,83.0516,83.1455,46300.0
2014-02-18 12:00:00,106.2,106.48,106.18,106.42,29500.0,83.1299,83.3491,83.1142,83.3021,29500.0
2014-02-18 12:10:00,106.42,106.54,106.41,106.49,22700.0,83.3021,83.396,83.2943,83.3569,22700.0
2014-02-18 12:20:00,106.47,106.62,106.43,106.59,33700.0,83.3412,83.4586,83.3099,83.4352,33700.0
2014-02-18 12:30:00,106.62,106.74,106.61,106.71,31600.0,83.4586,83.5526,83.4508,83.5291,31600.0
2014-02-18 12:40:00,106.71,106.77,106.65,106.76,22400.0,83.5291,83.5761,83.4821,83.5682,22400.0
2014-02-18 12:50:00,106.74,106.76,106.63,106.73,20800.0,83.5526,83.5682,83.4665,83.5447,20800.0
2014-02-18 13:00:00,106.75,107.02,106.75,107.0,72900.0,83.5604,83.7717,83.5604,83.7561,72900.0
2014-02-18 13:10:00,106.99,106.99,106.82,106.87,17800.0,83.7483,83.7483,83.6152,83.6543,17800.0
2014-02-18 13:20:00,106.88,106.88,106.75,106.85,24000.0,83.6622,83.6622,83.5604,83.6387,24000.0
2014-02-18 13:30:00,106.81,106.83,106.71,106.77,19700.0,83.6074,83.623,83.5291,83.5761,19700.0
2014-02-18 13:40:00,106.77,106.87,106.76,106.87,39300.0,83.5761,83.6543,83.5682,83.6543,39300.0
2014-02-18 13:50:00,106.87,106.89,106.77,106.85,18800.0,83.6543,83.67,83.5761,83.6387,18800.0
2014-02-18 14:00:00,106.85,106.87,106.79,106.81,16900.0,83.6387,83.6543,83.5917,83.6074,16900.0
2014-02-18 14:10:00,106.8,106.9,106.78,106.81,26900.0,83.5995,83.6778,83.5839,83.6074,26900.0
2014-02-18 14:20:00,106.8,106.87,106.79,106.82,34500.0,83.5995,83.6543,83.5917,83.6152,34500.0
2014-02-18 14:30:00,106.82,106.96,106.79,106.95,41800.0,83.6152,83.7248,83.5917,83.717,41800.0
2014-02-18 14:40:00,106.95,107.03,106.93,106.94,29400.0,83.717,83.7796,83.7013,83.7091,29400.0
2014-02-18 14:50:00,106.94,106.94,106.82,106.86,31000.0,83.7091,83.7091,83.6152,83.6465,31000.0
2014-02-18 15:00:00,106.86,106.9,106.84,106.85,54400.0,83.6465,83.6778,83.6308,83.6387,54400.0
2014-02-18 15:10:00,106.84,106.94,106.8,106.8,28300.0,83.6308,83.7091,83.5995,83.5995,28300.0
2014-02-18 15:20:00,106.79,106.91,106.79,106.9,39200.0,83.5917,83.6856,83.5917,83.6778,39200.0
2014-02-18 15:30:00,106.89,106.9,106.84,106.87,42100.0,83.67,83.6778,83.6308,83.6543,42100.0
2014-02-18 15:40:00,106.87,106.9,106.84,106.86,75800.0,83.6543,83.6778,83.6308,83.6465,75800.0
2014-02-18 15:50:00,106.87,106.9,106.71,106.77,161600.0,83.6543,83.6778,83.5291,83.5761,161600.0
2014-02-19 09:30:00,106.33,107.05,106.13,107.04,76100.0,83.2316,83.7952,83.0751,83.7874,76100.0
2014-02-19 09:40:00,107.04,107.07,106.67,106.97,42300.0,83.7874,83.8109,83.4978,83.7326,42300.0
2014-02-19 09:50:00,106.99,107.2,106.87,107.18,32900.0,83.7483,83.9126,83.6543,83.897,32900.0
2014-02-19 10:00:00,107.18,107.2,106.94,107.07,184000.0,83.897,83.9126,83.7091,83.8109,184000.0
2014-02-19 10:10:00,107.05,107.25,106.95,107.09,86700.0,83.7952,83.9518,83.717,83.8265,86700.0
2014-02-19 10:20:00,107.09,107.19,106.99,107.1,31700.0,83.8265,83.9048,83.7483,83.8344,31700.0
2014-02-19 10:30:00,107.09,107.12,106.94,106.99,160300.0,83.8265,83.85,83.7091,83.7483,160300.0
2014-02-19 10:40:00,107.01,107.02,106.95,106.98,19900.0,83.7639,83.7717,83.717,83.7404,19900.0
2014-02-19 10:50:00,106.96,106.96,106.64,106.66,31200.0,83.7248,83.7248,83.4743,83.49,31200.0
2014-02-19 11:00:00,106.65,106.76,106.54,106.75,41900.0,83.4821,83.5682,83.396,83.5604,41900.0
2014-02-19 11:10:00,106.75,106.81,106.59,106.79,97300.0,83.5604,83.6074,83.4352,83.5917,97300.0
2014-02-19 11:20:00,106.8,106.92,106.78,106.83,18300.0,83.5995,83.6935,83.5839,83.623,18300.0
2014-02-19 11:30:00,106.84,106.93,106.81,106.85,12800.0,83.6308,83.7013,83.6074,83.6387,12800.0
2014-02-19 11:40:00,106.86,106.86,106.71,106.72,18300.0,83.6465,83.6465,83.5291,83.5369,18300.0
2014-02-19 11:50:00,106.73,106.75,106.28,106.28,17500.0,83.5447,83.5604,83.1925,83.1925,17500.0
2014-02-19 12:00:00,106.3,106.33,106.1,106.21,34100.0,83.2082,83.2316,83.0516,83.1377,34100.0
2014-02-19 12:10:00,106.2,106.21,105.86,105.86,30500.0,83.1299,83.1377,82.8637,82.8637,30500.0
2014-02-19 12:20:00,105.9,105.9,105.61,105.85,25700.0,82.895,82.895,82.668,82.8559,25700.0
2014-02-19 12:30:00,105.83,105.95,105.82,105.88,32000.0,82.8403,82.9342,82.8324,82.8794,32000.0
2014-02-19 12:40:00,105.88,105.91,105.74,105.76,148300.0,82.8794,82.9029,82.7698,82.7855,148300.0
2014-02-19 12:50:00,105.74,105.87,105.71,105.82,28300.0,82.7698,82.8716,82.7463,82.8324,28300.0
2014-02-19 13:00:00,105.84,106.02,105.83,105.97,27700.0,82.8481,82.989,82.8403,82.9498,27700.0
2014-02-19 13:10:00,105.97,106.05,105.93,106.0,13300.0,82.9498,83.0125,82.9185,82.9733,13300.0
2014-02-19 13:20:00,105.99,106.05,105.91,105.94,35500.0,82.9655,83.0125,82.9029,82.9264,35500.0
2014-02-19 13:30:00,105.94,105.97,105.86,105.89,21000.0,82.9264,82.9498,82.8637,82.8872,21000.0
2014-02-19 13:40:00,105.88,105.89,105.5,105.51,36000.0,82.8794,82.8872,82.5819,82.5898,36000.0
2014-02-19 13:50:00,105.51,105.6,105.47,105.47,29000.0,82.5898,82.6602,82.5585,82.5585,29000.0
2014-02-19 14:00:00,105.5,105.53,105.24,105.49,71300.0,82.5819,82.6054,82.3784,82.5741,71300.0
2014-02-19 14:10:00,105.49,105.59,105.3,105.34,43900.0,82.5741,82.6524,82.4254,82.4567,43900.0
2014-02-19 14:20:00,105.32,105.35,105.05,105.24,39300.0,82.441,82.4645,82.2297,82.3784,39300.0
2014-02-19 14:30:00,105.24,105.31,105.12,105.24,47200.0,82.3784,82.4332,82.2845,82.3784,47200.0
2014-02-19 14:40:00,105.25,105.34,105.15,105.26,41200.0,82.3862,82.4567,82.308,82.3941,41200.0
2014-02-19 14:50:00,105.27,105.33,105.19,105.31,49700.0,82.4019,82.4489,82.3393,82.4332,49700.0
2014-02-19 15:00:00,105.32,105.36,105.25,105.28,40000.0,82.441,82.4724,82.3862,82.4097,40000.0
2014-02-19 15:10:00,105.28,105.28,105.11,105.2,170800.0,82.4097,82.4097,82.2767,82.3471,170800.0
2014-02-19 15:20:00,105.2,105.28,105.14,105.27,91000.0,82.3471,82.4097,82.3001,82.4019,91000.0
2014-02-19 15:30:00,105.25,105.29,105.14,105.26,73600.0,82.3862,82.4176,82.3001,82.3941,73600.0
2014-02-19 15:40:00,105.26,105.37,105.25,105.3,145400.0,82.3941,82.4802,82.3862,82.4254,145400.0
2014-02-19 15:50:00,105.3,105.32,105.1,105.23,181700.0,82.4254,82.441,82.2688,82.3706,181700.0
2014-02-20 09:30:00,105.7,106.65,105.53,106.15,86700.0,82.7385,83.4821,82.6054,83.0907,86700.0
2014-02-20 09:40:00,106.15,106.53,106.08,106.3,51100.0,83.0907,83.3882,83.0359,83.2082,51100.0
2014-02-20 09:50:00,106.32,106.56,106.25,106.33,38900.0,83.2238,83.4117,83.169,83.2316,38900.0
2014-02-20 10:00:00,106.3,106.44,106.1,106.33,109600.0,83.2082,83.3177,83.0516,83.2316,109600.0
2014-02-20 10:10:00,106.32,107.15,106.31,107.15,85300.0,83.2238,83.8735,83.216,83.8735,85300.0
2014-02-20 10:20:00,107.14,107.43,107.14,107.21,123000.0,83.8657,84.0927,83.8657,83.9205,123000.0
2014-02-20 10:30:00,107.22,107.62,107.18,107.36,83700.0,83.9283,84.2414,83.897,84.0379,83700.0
2014-02-20 10:40:00,107.34,107.56,107.34,107.54,44800.0,84.0222,84.1944,84.0222,84.1788,44800.0
2014-02-20 10:50:00,107.54,107.75,107.54,107.65,54400.0,84.1788,84.3432,84.1788,84.2649,54400.0
2014-02-20 11:00:00,107.63,107.64,107.4,107.49,55800.0,84.2492,84.2571,84.0692,84.1396,55800.0
2014-02-20 11:10:00,107.48,107.48,107.24,107.24,34500.0,84.1318,84.1318,83.944,83.944,34500.0
2014-02-20 11:20:00,107.2,107.25,106.99,107.04,29300.0,83.9126,83.9518,83.7483,83.7874,29300.0
2014-02-20 11:30:00,107.04,107.12,106.97,107.09,31800.0,83.7874,83.85,83.7326,83.8265,31800.0
2014-02-20 11:40:00,107.07,107.09,106.91,106.94,32900.0,83.8109,83.8265,83.6856,83.7091,32900.0
2014-02-20 11:50:00,106.94,106.94,106.81,106.9,31400.0,83.7091,83.7091,83.6074,83.6778,31400.0
2014-02-20 12:00:00,106.9,106.95,106.86,106.87,16200.0,83.6778,83.717,83.6465,83.6543,16200.0
2014-02-20 12:10:00,106.87,106.99,106.84,106.98,52400.0,83.6543,83.7483,83.6308,83.7404,52400.0
2014-02-20 12:20:00,107.01,107.41,106.99,107.4,35000.0,83.7639,84.077,83.7483,84.0692,35000.0
2014-02-20 12:30:00,107.39,107.5,107.33,107.34,30300.0,84.0614,84.1475,84.0144,84.0222,30300.0
2014-02-20 12:40:00,107.34,107.58,107.33,107.58,37400.0,84.0222,84.2101,84.0144,84.2101,37400.0
2014-02-20 12:50:00,107.59,107.83,107.59,107.67,192100.0,84.2179,84.4058,84.2179,84.2805,192100.0
2014-02-20 13:00:00,107.7,107.87,107.7,107.83,23400.0,84.304,84.4371,84.304,84.4058,23400.0
2014-02-20 13:10:00,107.84,107.84,107.62,107.69,20100.0,84.4136,84.4136,84.2414,84.2962,20100.0
2014-02-20 13:20:00,107.7,107.89,107.7,107.74,37900.0,84.304,84.4528,84.304,84.3353,37900.0
2014-02-20 13:30:00,107.74,107.81,107.73,107.74,23800.0,84.3353,84.3901,84.3275,84.3353,23800.0
2014-02-20 13:40:00,107.74,107.76,107.62,107.67,35400.0,84.3353,84.351,84.2414,84.2805,35400.0
2014-02-20 13:50:00,107.68,107.75,107.64,107.65,28500.0,84.2884,84.3432,84.2571,84.2649,28500.0
2014-02-20 14:00:00,107.66,107.67,107.5,107.55,40600.0,84.2727,84.2805,84.1475,84.1866,40600.0
2014-02-20 14:10:00,107.55,107.77,107.49,107.75,61800.0,84.1866,84.3588,84.1396,84.3432,61800.0
2014-02-20 14:20:00,107.75,107.78,107.67,107.78,32300.0,84.3432,84.3666,84.2805,84.3666,32300.0
2014-02-20 14:30:00,107.8,107.81,107.68,107.75,30000.0,84.3823,84.3901,84.2884,84.3432,30000.0
2014-02-20 14:40:00,107.77,107.81,107.73,107.76,35000.0,84.3588,84.3901,84.3275,84.351,35000.0
2014-02-20 14:50:00,107.76,107.81,107.7,107.78,41700.0,84.351,84.3901,84.304,84.3666,41700.0
2014-02-20 15:00:00,107.8,107.88,107.75,107.77,36000.0,84.3823,84.4449,84.3432,84.3588,36000.0
2014-02-20 15:10:00,107.78,107.87,107.75,107.87,38400.0,84.3666,84.4371,84.3432,84.4371,38400.0
2014-02-20 15:20:00,107.87,107.92,107.76,107.76,51900.0,84.4371,84.4762,84.351,84.351,51900.0
2014-02-20 15:30:00,107.77,107.83,107.74,107.79,64500.0,84.3588,84.4058,84.3353,84.3745,64500.0
2014-02-20 15:40:00,107.78,107.95,107.76,107.94,62100.0,84.3666,84.4997,84.351,84.4919,62100.0
2014-02-20 15:50:00,107.94,108.0,107.74,107.74,152100.0,84.4919,84.5389,84.3353,84.3353,152100.0
2014-02-21 09:30:00,108.07,108.21,107.15,107.26,184100.0,84.5937,84.7032,83.8735,83.9596,184100.0
2014-02-21 09:40:00,107.35,107.68,107.34,107.62,52800.0,84.0301,84.2884,84.0222,84.2414,52800.0
2014-02-21 09:50:00,107.7,107.79,107.63,107.74,30000.0,84.304,84.3745,84.2492,84.3353,30000.0
2014-02-21 10:00:00,107.66,107.87,107.63,107.77,41200.0,84.2727,84.4371,84.2492,84.3588,41200.0
2014-02-21 10:10:00,107.77,107.81,107.67,107.68,45900.0,84.3588,84.3901,84.2805,84.2884,45900.0
2014-02-21 10:20:00,107.68,107.69,107.08,107.14,61100.0,84.2884,84.2962,83.8187,83.8657,61100.0
2014-02-21 10:30:00,107.15,107.51,107.15,107.48,83200.0,83.8735,84.1553,83.8735,84.1318,83200.0
2014-02-21 10:40:00,107.49,107.59,107.46,107.52,48800.0,84.1396,84.2179,84.1162,84.1631,48800.0
2014-02-21 10:50:00,107.52,107.53,107.3,107.34,39500.0,84.1631,84.171,83.9909,84.0222,39500.0
2014-02-21 11:00:00,107.34,107.56,107.31,107.49,44600.0,84.0222,84.1944,83.9987,84.1396,44600.0
2014-02-21 11:10:00,107.46,107.52,107.33,107.51,80000.0,84.1162,84.1631,84.0144,84.1553,80000.0
2014-02-21 11:20:00,107.52,107.55,107.35,107.35,47800.0,84.1631,84.1866,84.0301,84.0301,47800.0
2014-02-21 11:30:00,107.37,107.58,107.34,107.41,52500.0,84.0457,84.2101,84.0222,84.077,52500.0
2014-02-21 11:40:00,107.41,107.46,107.31,107.43,27900.0,84.077,84.1162,83.9987,84.0927,27900.0
2014-02-21 11:50:00,107.43,107.43,107.17,107.25,49100.0,84.0927,84.0927,83.8892,83.9518,49100.0
2014-02-21 12:00:00,107.25,107.38,107.23,107.3,42900.0,83.9518,84.0535,83.9361,83.9909,42900.0
2014-02-21 12:10:00,107.3,107.34,107.23,107.29,32800.0,83.9909,84.0222,83.9361,83.9831,32800.0
2014-02-21 12:20:00,107.28,107.48,107.28,107.39,36200.0,83.9753,84.1318,83.9753,84.0614,36200.0
2014-02-21 12:30:00,107.41,107.42,107.28,107.28,49900.0,84.077,84.0849,83.9753,83.9753,49900.0
2014-02-21 12:40:00,107.29,107.3,107.1,107.16,39700.0,83.9831,83.9909,83.8344,83.8813,39700.0
2014-02-21 12:50:00,107.16,107.2,107.11,107.19,47400.0,83.8813,83.9126,83.8422,83.9048,47400.0
2014-02-21 13:00:00,107.22,107.3,107.17,107.23,40000.0,83.9283,83.9909,83.8892,83.9361,40000.0
2014-02-21 13:10:00,107.23,107.29,107.21,107.26,19800.0,83.9361,83.9831,83.9205,83.9596,19800.0
2014-02-21 13:20:00,107.26,107.28,107.19,107.2,40100.0,83.9596,83.9753,83.9048,83.9126,40100.0
2014-02-21 13:30:00,107.2,107.31,107.06,107.07,66000.0,83.9126,83.9987,83.8031,83.8109,66000.0
2014-02-21 13:40:00,107.06,107.25,107.06,107.24,51400.0,83.8031,83.9518,83.8031,83.944,51400.0
2014-02-21 13:50:00,107.25,107.32,107.22,107.24,16600.0,83.9518,84.0066,83.9283,83.944,16600.0
2014-02-21 14:00:00,107.24,107.25,107.2,107.2,32600.0,83.944,83.9518,83.9126,83.9126,32600.0
2014-02-21 14:10:00,107.2,107.29,107.17,107.25,57800.0,83.9126,83.9831,83.8892,83.9518,57800.0
2014-02-21 14:20:00,107.25,107.29,107.22,107.25,42600.0,83.9518,83.9831,83.9283,83.9518,42600.0
2014-02-21 14:30:00,107.26,107.34,107.2,107.25,77300.0,83.9596,84.0222,83.9126,83.9518,77300.0
2014-02-21 14:40:00,107.26,107.38,107.24,107.28,34500.0,83.9596,84.0535,83.944,83.9753,34500.0
2014-02-21 14:50:00,107.28,107.37,107.24,107.34,18000.0,83.9753,84.0457,83.944,84.0222,18000.0
2014-02-21 15:00:00,107.33,107.35,107.27,107.34,19300.0,84.0144,84.0301,83.9674,84.0222,19300.0
2014-02-21 15:10:00,107.35,107.51,107.32,107.51,19100.0,84.0301,84.1553,84.0066,84.1553,19100.0
2014-02-21 15:20:00,107.51,107.63,107.5,107.59,23400.0,84.1553,84.2492,84.1475,84.2179,23400.0
2014-02-21 15:30:00,107.59,107.64,107.5,107.5,50500.0,84.2179,84.2571,84.1475,84.1475,50500.0
2014-02-21 15:40:00,107.5,107.61,107.43,107.44,53800.0,84.1475,84.2336,84.0927,84.1005,53800.0
2014-02-21 15:50:00,107.44,107.53,107.37,107.46,138200.0,84.1005,84.171,84.0457,84.1162,138200.0
2014-02-24 09:30:00,107.27,108.11,107.0,108.11,80500.0,83.9674,84.625,83.7561,84.625,80500.0
2014-02-24 09:40:00,108.02,108.65,107.83,108.37,52900.0,84.5545,85.0477,84.4058,84.8285,52900.0
2014-02-24 09:50:00,108.43,108.89,108.39,108.69,58000.0,84.8754,85.2355,84.8441,85.079,58000.0
2014-02-24 10:00:00,108.71,108.89,108.61,108.81,42000.0,85.0946,85.2355,85.0163,85.1729,42000.0
2014-02-24 10:10:00,108.8,109.0,108.79,108.85,55400.0,85.1651,85.3216,85.1572,85.2042,55400.0
2014-02-24 10:20:00,108.86,108.93,108.69,108.76,67600.0,85.212,85.2668,85.079,85.1338,67600.0
2014-02-24 10:30:00,108.75,109.09,108.72,109.06,52300.0,85.1259,85.3921,85.1025,85.3686,52300.0
2014-02-24 10:40:00,109.09,109.17,108.98,109.05,31100.0,85.3921,85.4547,85.306,85.3608,31100.0
2014-02-24 10:50:00,109.06,109.15,109.0,109.04,28900.0,85.3686,85.439,85.3216,85.3529,28900.0
2014-02-24 11:00:00,109.05,109.07,108.95,108.99,29700.0,85.3608,85.3764,85.2825,85.3138,29700.0
2014-02-24 11:10:00,109.02,109.08,108.98,109.05,27900.0,85.3373,85.3842,85.306,85.3608,27900.0
2014-02-24 11:20:00,109.04,109.13,109.0,109.08,48600.0,85.3529,85.4234,85.3216,85.3842,48600.0
2014-02-24 11:30:00,109.12,109.47,109.09,109.37,63400.0,85.4156,85.6895,85.3921,85.6112,63400.0
2014-02-24 11:40:00,109.38,109.47,109.33,109.4,58900.0,85.6191,85.6895,85.5799,85.6347,58900.0
2014-02-24 11:50:00,109.39,109.41,109.2,109.2,35700.0,85.6269,85.6426,85.4782,85.4782,35700.0
2014-02-24 12:00:00,109.2,109.33,109.18,109.33,46400.0,85.4782,85.5799,85.4625,85.5799,46400.0
2014-02-24 12:10:00,109.32,109.47,109.28,109.39,38900.0,85.5721,85.6895,85.5408,85.6269,38900.0
2014-02-24 12:20:00,109.41,109.48,109.27,109.27,155600.0,85.6426,85.6974,85.533,85.533,155600.0
2014-02-24 12:30:00,109.25,109.42,109.18,109.38,36400.0,85.5173,85.6504,85.4625,85.6191,36400.0
2014-02-24 12:40:00,109.38,109.52,109.38,109.48,40400.0,85.6191,85.7287,85.6191,85.6974,40400.0
2014-02-24 12:50:00,109.48,109.54,109.41,109.5,37900.0,85.6974,85.7443,85.6426,85.713,37900.0
2014-02-24 13:00:00,109.54,109.54,109.44,109.46,48400.0,85.7443,85.7443,85.666,85.6817,48400.0
2014-02-24 13:10:00,109.46,109.53,109.45,109.51,88100.0,85.6817,85.7365,85.6739,85.7208,88100.0
2014-02-24 13:20:00,109.5,109.57,109.43,109.46,54800.0,85.713,85.7678,85.6582,85.6817,54800.0
2014-02-24 13:30:00,109.46,109.57,109.32,109.32,72300.0,85.6817,85.7678,85.5721,85.5721,72300.0
2014-02-24 13:40:00,109.31,109.32,109.09,109.2,62200.0,85.5643,85.5721,85.3921,85.4782,62200.0
2014-02-24 13:50:00,109.19,109.28,109.06,109.07,49000.0,85.4704,85.5408,85.3686,85.3764,49000.0
2014-02-24 14:00:00,109.07,109.28,109.05,109.16,43200.0,85.3764,85.5408,85.3608,85.4469,43200.0
2014-02-24 14:10:00,109.15,109.15,109.03,109.04,27500.0,85.439,85.439,85.3451,85.3529,27500.0
2014-02-24 14:20:00,109.04,109.14,109.01,109.11,28000.0,85.3529,85.4312,85.3295,85.4077,28000.0
2014-02-24 14:30:00,109.1,109.24,109.08,109.24,27400.0,85.3999,85.5095,85.3842,85.5095,27400.0
2014-02-24 14:40:00,109.24,109.31,109.09,109.12,32900.0,85.5095,85.5643,85.3921,85.4156,32900.0
2014-02-24 14:50:00,109.12,109.13,109.01,109.01,34500.0,85.4156,85.4234,85.3295,85.3295,34500.0
2014-02-24 15:00:00,109.0,109.01,108.84,108.94,44600.0,85.3216,85.3295,85.1964,85.2747,44600.0
2014-02-24 15:10:00,108.92,109.04,108.91,109.03,76700.0,85.259,85.3529,85.2512,85.3451,76700.0
2014-02-24 15:20:00,109.04,109.1,108.71,108.71,58700.0,85.3529,85.3999,85.0946,85.0946,58700.0
2014-02-24 15:30:00,108.7,108.85,108.65,108.8,51600.0,85.0868,85.2042,85.0477,85.1651,51600.0
2014-02-24 15:40:00,108.8,108.91,108.66,108.86,78000.0,85.1651,85.2512,85.0555,85.212,78000.0
2014-02-24 15:50:00,108.85,108.98,108.73,108.75,286800.0,85.2042,85.306,85.1103,85.1259,286800.0
2014-02-25 09:30:00,108.61,109.18,108.51,109.03,75400.0,85.0163,85.4625,84.9381,85.3451,75400.0
2014-02-25 09:40:00,109.0,109.07,108.81,108.93,53400.0,85.3216,85.3764,85.1729,85.2668,53400.0
2014-02-25 09:50:00,108.88,108.93,108.52,108.61,45300.0,85.2277,85.2668,84.9459,85.0163,45300.0
2014-02-25 10:00:00,108.6,108.86,108.54,108.74,53800.0,85.0085,85.212,84.9616,85.1181,53800.0
2014-02-25 10:10:00,108.74,108.99,108.72,108.99,132600.0,85.1181,85.3138,85.1025,85.3138,132600.0
2014-02-25 10:20:00,108.99,109.04,108.8,108.82,91300.0,85.3138,85.3529,85.1651,85.1807,91300.0
2014-02-25 10:30:00,108.81,108.97,108.61,108.97,32900.0,85.1729,85.2981,85.0163,85.2981,32900.0
2014-02-25 10:40:00,109.02,109.02,108.76,108.81,18500.0,85.3373,85.3373,85.1338,85.1729,18500.0
2014-02-25 10:50:00,108.81,109.04,108.81,108.91,25200.0,85.1729,85.3529,85.1729,85.2512,25200.0
2014-02-25 11:00:00,108.93,108.94,108.71,108.8,14100.0,85.2668,85.2747,85.0946,85.1651,14100.0
2014-02-25 11:10:00,108.81,109.09,108.81,109.07,82600.0,85.1729,85.3921,85.1729,85.3764,82600.0
2014-02-25 11:20:00,109.05,109.26,109.04,109.18,25300.0,85.3608,85.5251,85.3529,85.4625,25300.0
2014-02-25 11:30:00,109.17,109.17,108.96,108.96,23400.0,85.4547,85.4547,85.2903,85.2903,23400.0
2014-02-25 11:40:00,108.94,108.97,108.78,108.88,27100.0,85.2747,85.2981,85.1494,85.2277,27100.0
2014-02-25 11:50:00,108.88,108.9,108.59,108.61,23400.0,85.2277,85.2433,85.0007,85.0163,23400.0
2014-02-25 12:00:00,108.63,108.63,108.35,108.4,74900.0,85.032,85.032,84.8128,84.852,74900.0
2014-02-25 12:10:00,108.39,108.56,108.37,108.51,43200.0,84.8441,84.9772,84.8285,84.9381,43200.0
2014-02-25 12:20:00,108.52,108.57,108.31,108.37,32600.0,84.9459,84.985,84.7815,84.8285,32600.0
2014-02-25 12:30:00,108.36,108.59,108.35,108.57,17100.0,84.8207,85.0007,84.8128,84.985,17100.0
2014-02-25 12:40:00,108.58,108.65,108.53,108.63,30400.0,84.9929,85.0477,84.9537,85.032,30400.0
2014-02-25 12:50:00,108.63,108.85,108.63,108.76,29400.0,85.032,85.2042,85.032,85.1338,29400.0
2014-02-25 13:00:00,108.75,108.75,108.51,108.68,44900.0,85.1259,85.1259,84.9381,85.0711,44900.0
2014-02-25 13:10:00,108.68,108.74,108.49,108.49,20900.0,85.0711,85.1181,84.9224,84.9224,20900.0
2014-02-25 13:20:00,108.47,108.49,108.38,108.41,19000.0,84.9068,84.9224,84.8363,84.8598,19000.0
2014-02-25 13:30:00,108.4,108.48,108.37,108.42,14900.0,84.852,84.9146,84.8285,84.8676,14900.0
2014-02-25 13:40:00,108.42,108.44,108.3,108.31,19800.0,84.8676,84.8833,84.7737,84.7815,19800.0
2014-02-25 13:50:00,108.31,108.41,108.3,108.37,11400.0,84.7815,84.8598,84.7737,84.8285,11400.0
2014-02-25 14:00:00,108.39,108.43,108.09,108.19,25900.0,84.8441,84.8754,84.6093,84.6876,25900.0
2014-02-25 14:10:00,108.19,108.31,108.13,108.28,20600.0,84.6876,84.7815,84.6406,84.758,20600.0
2014-02-25 14:20:00,108.27,108.27,108.13,108.22,19900.0,84.7502,84.7502,84.6406,84.7111,19900.0
2014-02-25 14:30:00,108.27,108.27,108.08,108.08,22000.0,84.7502,84.7502,84.6015,84.6015,22000.0
2014-02-25 14:40:00,108.07,108.19,108.07,108.12,16400.0,84.5937,84.6876,84.5937,84.6328,16400.0
2014-02-25 14:50:00,108.11,108.2,108.02,108.2,33800.0,84.625,84.6954,84.5545,84.6954,33800.0
2014-02-25 15:00:00,108.2,108.31,108.18,108.29,55500.0,84.6954,84.7815,84.6798,84.7659,55500.0
2014-02-25 15:10:00,108.29,108.31,108.09,108.11,45900.0,84.7659,84.7815,84.6093,84.625,45900.0
2014-02-25 15:20:00,108.08,108.09,107.98,108.01,37400.0,84.6015,84.6093,84.5232,84.5467,37400.0
2014-02-25 15:30:00,108.01,108.25,108.01,108.25,78500.0,84.5467,84.7346,84.5467,84.7346,78500.0
2014-02-25 15:40:00,108.25,108.26,108.0,108.08,96900.0,84.7346,84.7424,84.5389,84.6015,96900.0
2014-02-25 15:50:00,108.09,108.3,108.08,108.28,138000.0,84.6093,84.7737,84.6015,84.758,138000.0
2014-02-26 09:30:00,108.2,108.7,107.85,108.28,61000.0,84.6954,85.0868,84.4214,84.758,61000.0
2014-02-26 09:40:00,108.3,108.55,107.6,107.79,66700.0,84.7737,84.9694,84.2258,84.3745,66700.0
2014-02-26 09:50:00,107.78,107.85,107.39,107.41,35900.0,84.3666,84.4214,84.0614,84.077,35900.0
2014-02-26 10:00:00,107.45,107.78,107.43,107.62,67500.0,84.1083,84.3666,84.0927,84.2414,67500.0
2014-02-26 10:10:00,107.62,107.85,107.61,107.67,38600.0,84.2414,84.4214,84.2336,84.2805,38600.0
2014-02-26 10:20:00,107.72,108.0,107.72,107.93,33300.0,84.3197,84.5389,84.3197,84.4841,33300.0
2014-02-26 10:30:00,107.97,108.0,107.84,107.9,53100.0,84.5154,84.5389,84.4136,84.4606,53100.0
2014-02-26 10:40:00,107.91,108.02,107.68,107.68,29500.0,84.4684,84.5545,84.2884,84.2884,29500.0
2014-02-26 10:50:00,107.68,107.84,107.59,107.66,56000.0,84.2884,84.4136,84.2179,84.2727,56000.0
2014-02-26 11:00:00,107.68,107.74,107.56,107.66,97200.0,84.2884,84.3353,84.1944,84.2727,97200.0
2014-02-26 11:10:00,107.64,107.81,107.6,107.68,145500.0,84.2571,84.3901,84.2258,84.2884,145500.0
2014-02-26 11:20:00,107.68,107.9,107.59,107.9,40700.0,84.2884,84.4606,84.2179,84.4606,40700.0
2014-02-26 11:30:00,107.91,107.99,107.8,107.96,53000.0,84.4684,84.531,84.3823,84.5075,53000.0
2014-02-26 11:40:00,107.98,108.16,107.98,108.13,20300.0,84.5232,84.6641,84.5232,84.6406,20300.0
2014-02-26 11:50:00,108.1,108.28,108.1,108.28,34400.0,84.6171,84.758,84.6171,84.758,34400.0
2014-02-26 12:00:00,108.25,108.35,108.24,108.35,11000.0,84.7346,84.8128,84.7267,84.8128,11000.0
2014-02-26 12:10:00,108.36,108.56,108.36,108.52,23900.0,84.8207,84.9772,84.8207,84.9459,23900.0
2014-02-26 12:20:00,108.55,108.59,108.4,108.49,39900.0,84.9694,85.0007,84.852,84.9224,39900.0
2014-02-26 12:30:00,108.47,108.59,108.46,108.53,23800.0,84.9068,85.0007,84.8989,84.9537,23800.0
2014-02-26 12:40:00,108.53,108.59,108.48,108.54,15700.0,84.9537,85.0007,84.9146,84.9616,15700.0
2014-02-26 12:50:00,108.53,108.6,108.47,108.59,16600.0,84.9537,85.0085,84.9068,85.0007,16600.0
2014-02-26 13:00:00,108.59,108.59,108.37,108.49,36400.0,85.0007,85.0007,84.8285,84.9224,36400.0
2014-02-26 13:10:00,108.5,108.61,108.43,108.45,17700.0,84.9302,85.0163,84.8754,84.8911,17700.0
2014-02-26 13:20:00,108.45,108.46,108.23,108.33,30900.0,84.8911,84.8989,84.7189,84.7972,30900.0
2014-02-26 13:30:00,108.34,108.35,108.15,108.15,16800.0,84.805,84.8128,84.6563,84.6563,16800.0
2014-02-26 13:40:00,108.15,108.31,108.14,108.19,24400.0,84.6563,84.7815,84.6484,84.6876,24400.0
2014-02-26 13:50:00,108.2,108.24,107.97,108.0,22800.0,84.6954,84.7267,84.5154,84.5389,22800.0
2014-02-26 14:00:00,108.01,108.08,107.86,107.92,36600.0,84.5467,84.6015,84.4293,84.4762,36600.0
2014-02-26 14:10:00,107.92,108.04,107.9,107.95,66700.0,84.4762,84.5702,84.4606,84.4997,66700.0
2014-02-26 14:20:00,107.95,108.02,107.68,107.69,29000.0,84.4997,84.5545,84.2884,84.2962,29000.0
2014-02-26 14:30:00,107.67,107.97,107.59,107.97,58400.0,84.2805,84.5154,84.2179,84.5154,58400.0
2014-02-26 14:40:00,107.97,108.06,107.95,108.0,33300.0,84.5154,84.5858,84.4997,84.5389,33300.0
2014-02-26 14:50:00,108.0,108.05,107.95,108.02,33800.0,84.5389,84.578,84.4997,84.5545,33800.0
2014-02-26 15:00:00,108.03,108.05,107.97,108.0,32700.0,84.5623,84.578,84.5154,84.5389,32700.0
2014-02-26 15:10:00,108.0,108.14,107.93,108.08,41600.0,84.5389,84.6484,84.4841,84.6015,41600.0
2014-02-26 15:20:00,108.07,108.16,107.97,107.98,58500.0,84.5937,84.6641,84.5154,84.5232,58500.0
2014-02-26 15:30:00,107.99,108.09,107.98,108.07,57900.0,84.531,84.6093,84.5232,84.5937,57900.0
2014-02-26 15:40:00,108.06,108.12,107.92,107.92,80500.0,84.5858,84.6328,84.4762,84.4762,80500.0
2014-02-26 15:50:00,107.92,108.11,107.92,108.02,101300.0,84.4762,84.625,84.4762,84.5545,101300.0
2014-02-27 09:30:00,107.98,108.0,107.41,107.91,54100.0,84.5232,84.5389,84.077,84.4684,54100.0
2014-02-27 09:40:00,107.91,107.98,107.64,107.82,27900.0,84.4684,84.5232,84.2571,84.398,27900.0
2014-02-27 09:50:00,107.79,107.94,107.6,107.87,36800.0,84.3745,84.4919,84.2258,84.4371,36800.0
2014-02-27 10:00:00,107.85,107.96,107.77,107.82,58800.0,84.4214,84.5075,84.3588,84.398,58800.0
2014-02-27 10:10:00,107.86,107.9,107.67,107.82,57800.0,84.4293,84.4606,84.2805,84.398,57800.0
2014-02-27 10:20:00,107.84,107.92,107.71,107.77,72600.0,84.4136,84.4762,84.3119,84.3588,72600.0
2014-02-27 10:30:00,107.82,108.08,107.73,107.95,100000.0,84.398,84.6015,84.3275,84.4997,100000.0
2014-02-27 10:40:00,107.95,107.99,107.79,107.83,38200.0,84.4997,84.531,84.3745,84.4058,38200.0
2014-02-27 10:50:00,107.86,108.1,107.85,108.09,48300.0,84.4293,84.6171,84.4214,84.6093,48300.0
2014-02-27 11:00:00,108.1,108.27,107.98,108.21,31600.0,84.6171,84.7502,84.5232,84.7032,31600.0
2014-02-27 11:10:00,108.22,108.41,108.11,108.35,21400.0,84.7111,84.8598,84.625,84.8128,21400.0
2014-02-27 11:20:00,108.34,108.34,108.15,108.22,19100.0,84.805,84.805,84.6563,84.7111,19100.0
2014-02-27 11:30:00,108.23,108.26,107.91,107.94,30600.0,84.7189,84.7424,84.4684,84.4919,30600.0
2014-02-27 11:40:00,107.94,108.01,107.92,107.93,10500.0,84.4919,84.5467,84.4762,84.4841,10500.0
2014-02-27 11:50:00,107.93,108.1,107.92,108.1,21000.0,84.4841,84.6171,84.4762,84.6171,21000.0
2014-02-27 12:00:00,108.15,108.26,108.04,108.06,11500.0,84.6563,84.7424,84.5702,84.5858,11500.0
2014-02-27 12:10:00,108.03,108.2,108.02,108.13,15600.0,84.5623,84.6954,84.5545,84.6406,15600.0
2014-02-27 12:20:00,108.11,108.16,108.01,108.15,18700.0,84.625,84.6641,84.5467,84.6563,18700.0
2014-02-27 12:30:00,108.2,108.2,108.1,108.17,9500.0,84.6954,84.6954,84.6171,84.6719,9500.0
2014-02-27 12:40:00,108.18,108.33,108.18,108.31,43300.0,84.6798,84.7972,84.6798,84.7815,43300.0
2014-02-27 12:50:00,108.31,108.44,108.29,108.44,22800.0,84.7815,84.8833,84.7659,84.8833,22800.0
2014-02-27 13:00:00,108.45,108.6,108.45,108.57,25500.0,84.8911,85.0085,84.8911,84.985,25500.0
2014-02-27 13:10:00,108.57,108.6,108.51,108.58,13000.0,84.985,85.0085,84.9381,84.9929,13000.0
2014-02-27 13:20:00,108.55,108.65,108.51,108.65,16200.0,84.9694,85.0477,84.9381,85.0477,16200.0
2014-02-27 13:30:00,108.68,108.87,108.66,108.86,17800.0,85.0711,85.2199,85.0555,85.212,17800.0
2014-02-27 13:40:00,108.84,108.89,108.72,108.72,97900.0,85.1964,85.2355,85.1025,85.1025,97900.0
2014-02-27 13:50:00,108.69,108.7,108.57,108.58,42700.0,85.079,85.0868,84.985,84.9929,42700.0
2014-02-27 14:00:00,108.58,108.7,108.57,108.66,15500.0,84.9929,85.0868,84.985,85.0555,15500.0
2014-02-27 14:10:00,108.66,108.69,108.59,108.6,11800.0,85.0555,85.079,85.0007,85.0085,11800.0
2014-02-27 14:20:00,108.6,108.62,108.44,108.45,60800.0,85.0085,85.0242,84.8833,84.8911,60800.0
2014-02-27 14:30:00,108.45,108.58,108.45,108.52,18900.0,84.8911,84.9929,84.8911,84.9459,18900.0
2014-02-27 14:40:00,108.53,108.59,108.42,108.52,22500.0,84.9537,85.0007,84.8676,84.9459,22500.0
2014-02-27 14:50:00,108.51,108.62,108.5,108.59,17700.0,84.9381,85.0242,84.9302,85.0007,17700.0
2014-02-27 15:00:00,108.59,108.72,108.54,108.68,25700.0,85.0007,85.1025,84.9616,85.0711,25700.0
2014-02-27 15:10:00,108.68,108.76,108.62,108.71,32800.0,85.0711,85.1338,85.0242,85.0946,32800.0
2014-02-27 15:20:00,108.71,108.75,108.57,108.74,46800.0,85.0946,85.1259,84.985,85.1181,46800.0
2014-02-27 15:30:00,108.72,108.81,108.72,108.79,39700.0,85.1025,85.1729,85.1025,85.1572,39700.0
2014-02-27 15:40:00,108.78,108.84,108.71,108.73,79800.0,85.1494,85.1964,85.0946,85.1103,79800.0
2014-02-27 15:50:00,108.73,109.04,108.66,109.02,257800.0,85.1103,85.3529,85.0555,85.3373,257800.0
2014-02-28 09:30:00,109.04,109.15,108.79,109.04,64700.0,85.3529,85.439,85.1572,85.3529,64700.0
2014-02-28 09:40:00,109.05,109.53,109.05,109.37,21200.0,85.3608,85.7365,85.3608,85.6112,21200.0
2014-02-28 09:50:00,109.38,109.55,109.26,109.46,13900.0,85.6191,85.7521,85.5251,85.6817,13900.0
2014-02-28 10:00:00,109.5,109.96,109.5,109.8,39600.0,85.713,86.0731,85.713,85.9478,39600.0
2014-02-28 10:10:00,109.83,110.0,109.72,109.81,20700.0,85.9713,86.1044,85.8852,85.9557,20700.0
2014-02-28 10:20:00,109.85,110.06,109.81,109.97,50600.0,85.987,86.1514,85.9557,86.0809,50600.0
2014-02-28 10:30:00,109.95,110.08,109.89,109.97,35600.0,86.0653,86.167,86.0183,86.0809,35600.0
2014-02-28 10:40:00,109.98,110.02,109.87,109.92,22800.0,86.0887,86.12,86.0026,86.0418,22800.0
2014-02-28 10:50:00,109.92,110.01,109.74,109.74,29400.0,86.0418,86.1122,85.9009,85.9009,29400.0
2014-02-28 11:00:00,109.77,109.77,109.56,109.7,20900.0,85.9244,85.9244,85.76,85.8696,20900.0
2014-02-28 11:10:00,109.71,109.77,109.61,109.64,12500.0,85.8774,85.9244,85.7991,85.8226,12500.0
2014-02-28 11:20:00,109.64,109.89,109.64,109.88,21600.0,85.8226,86.0183,85.8226,86.0105,21600.0
2014-02-28 11:30:00,109.86,110.03,109.84,110.0,21000.0,85.9948,86.1279,85.9792,86.1044,21000.0
2014-02-28 11:40:00,110.03,110.18,110.03,110.1,17700.0,86.1279,86.2453,86.1279,86.1827,17700.0
2014-02-28 11:50:00,110.08,110.15,109.99,110.15,20700.0,86.167,86.2218,86.0966,86.2218,20700.0
2014-02-28 12:00:00,110.17,110.17,110.01,110.05,13600.0,86.2375,86.2375,86.1122,86.1435,13600.0
2014-02-28 12:10:00,110.05,110.11,110.0,110.08,20400.0,86.1435,86.1905,86.1044,86.167,20400.0
2014-02-28 12:20:00,110.07,110.16,110.0,110.11,15900.0,86.1592,86.2296,86.1044,86.1905,15900.0
2014-02-28 12:30:00,110.12,110.14,110.0,110.01,15700.0,86.1983,86.214,86.1044,86.1122,15700.0
2014-02-28 12:40:00,110.01,110.13,109.99,110.13,17200.0,86.1122,86.2062,86.0966,86.2062,17200.0
2014-02-28 12:50:00,110.15,110.25,110.13,110.24,32500.0,86.2218,86.3001,86.2062,86.2923,32500.0
2014-02-28 13:00:00,110.24,110.25,110.06,110.08,20400.0,86.2923,86.3001,86.1514,86.167,20400.0
2014-02-28 13:10:00,110.08,110.09,109.98,110.07,34200.0,86.167,86.1748,86.0887,86.1592,34200.0
2014-02-28 13:20:00,110.07,110.1,109.93,109.95,29000.0,86.1592,86.1827,86.0496,86.0653,29000.0
2014-02-28 13:30:00,109.94,109.99,109.82,109.98,52700.0,86.0574,86.0966,85.9635,86.0887,52700.0
2014-02-28 13:40:00,109.99,110.0,109.78,109.84,32100.0,86.0966,86.1044,85.9322,85.9792,32100.0
2014-02-28 13:50:00,109.88,109.88,109.76,109.79,14600.0,86.0105,86.0105,85.9165,85.94,14600.0
2014-02-28 14:00:00,109.76,109.77,109.66,109.68,10600.0,85.9165,85.9244,85.8383,85.8539,10600.0
2014-02-28 14:10:00,109.7,109.74,109.66,109.72,10600.0,85.8696,85.9009,85.8383,85.8852,10600.0
2014-02-28 14:20:00,109.71,109.88,109.69,109.84,37300.0,85.8774,86.0105,85.8617,85.9792,37300.0
2014-02-28 14:30:00,109.86,109.89,109.71,109.75,25800.0,85.9948,86.0183,85.8774,85.9087,25800.0
2014-02-28 14:40:00,109.74,109.83,109.58,109.62,43800.0,85.9009,85.9713,85.7756,85.8069,43800.0
2014-02-28 14:50:00,109.62,109.65,109.44,109.5,37200.0,85.8069,85.8304,85.666,85.713,37200.0
2014-02-28 15:00:00,109.5,109.5,109.01,109.02,75900.0,85.713,85.713,85.3295,85.3373,75900.0
2014-02-28 15:10:00,109.01,109.32,108.86,109.18,56300.0,85.3295,85.5721,85.212,85.4625,56300.0
2014-02-28 15:20:00,109.2,109.39,109.2,109.31,34500.0,85.4782,85.6269,85.4782,85.5643,34500.0
2014-02-28 15:30:00,109.29,109.59,109.29,109.49,87800.0,85.5486,85.7835,85.5486,85.7052,87800.0
2014-02-28 15:40:00,109.51,109.68,109.44,109.47,101300.0,85.7208,85.8539,85.666,85.6895,101300.0
2014-02-28 15:50:00,109.49,109.68,109.43,109.54,128600.0,85.7052,85.8539,85.6582,85.7443,128600.0
2014-03-03 09:30:00,108.06,109.16,107.73,109.09,133200.0,84.5858,85.4469,84.3275,85.3921,133200.0
2014-03-03 09:40:00,109.1,109.25,108.76,109.17,33400.0,85.3999,85.5173,85.1338,85.4547,33400.0
2014-03-03 09:50:00,109.13,109.39,108.76,109.17,30800.0,85.4234,85.6269,85.1338,85.4547,30800.0
2014-03-03 10:00:00,109.21,109.33,108.57,109.15,50400.0,85.486,85.5799,84.985,85.439,50400.0
2014-03-03 10:10:00,109.15,109.18,108.89,109.16,58000.0,85.439,85.4625,85.2355,85.4469,58000.0
2014-03-03 10:20:00,109.17,109.34,109.04,109.28,27700.0,85.4547,85.5878,85.3529,85.5408,27700.0
2014-03-03 10:30:00,109.28,109.35,108.98,109.08,70200.0,85.5408,85.5956,85.306,85.3842,70200.0
2014-03-03 10:40:00,109.05,109.17,108.99,109.04,46700.0,85.3608,85.4547,85.3138,85.3529,46700.0
2014-03-03 10:50:00,109.09,109.32,109.08,109.27,24100.0,85.3921,85.5721,85.3842,85.533,24100.0
2014-03-03 11:00:00,109.32,109.38,108.95,109.01,21500.0,85.5721,85.6191,85.2825,85.3295,21500.0
2014-03-03 11:10:00,109.06,109.07,108.91,109.07,20400.0,85.3686,85.3764,85.2512,85.3764,20400.0
2014-03-03 11:20:00,109.05,109.32,109.04,109.25,22600.0,85.3608,85.5721,85.3529,85.5173,22600.0
2014-03-03 11:30:00,109.24,109.33,109.2,109.26,41400.0,85.5095,85.5799,85.4782,85.5251,41400.0
2014-03-03 11:40:00,109.29,109.34,109.07,109.15,22600.0,85.5486,85.5878,85.3764,85.439,22600.0
2014-03-03 11:50:00,109.14,109.17,108.91,108.94,47100.0,85.4312,85.4547,85.2512,85.2747,47100.0
2014-03-03 12:00:00,108.94,109.12,108.89,109.0,85000.0,85.2747,85.4156,85.2355,85.3216,85000.0
2014-03-03 12:10:00,109.0,109.41,108.92,109.26,46000.0,85.3216,85.6426,85.259,85.5251,46000.0
2014-03-03 12:20:00,109.27,109.63,109.27,109.5,40200.0,85.533,85.8148,85.533,85.713,40200.0
2014-03-03 12:30:00,109.47,109.66,109.43,109.61,32800.0,85.6895,85.8383,85.6582,85.7991,32800.0
2014-03-03 12:40:00,109.63,109.63,109.43,109.46,30900.0,85.8148,85.8148,85.6582,85.6817,30900.0
2014-03-03 12:50:00,109.49,109.59,109.44,109.57,18900.0,85.7052,85.7835,85.666,85.7678,18900.0
2014-03-03 13:00:00,109.58,109.8,109.58,109.8,22700.0,85.7756,85.9478,85.7756,85.9478,22700.0
2014-03-03 13:10:00,109.79,109.92,109.75,109.87,25200.0,85.94,86.0418,85.9087,86.0026,25200.0
2014-03-03 13:20:00,109.89,109.93,109.61,109.66,28000.0,86.0183,86.0496,85.7991,85.8383,28000.0
2014-03-03 13:30:00,109.67,109.71,109.46,109.69,33500.0,85.8461,85.8774,85.6817,85.8617,33500.0
2014-03-03 13:40:00,109.7,109.96,109.62,109.96,101400.0,85.8696,86.0731,85.8069,86.0731,101400.0
2014-03-03 13:50:00,109.95,110.28,109.89,110.28,128700.0,86.0653,86.3236,86.0183,86.3236,128700.0
2014-03-03 14:00:00,110.29,110.46,110.24,110.36,170200.0,86.3314,86.4645,86.2923,86.3862,170200.0
2014-03-03 14:10:00,110.38,110.61,110.32,110.52,80700.0,86.4018,86.5819,86.3549,86.5114,80700.0
2014-03-03 14:20:00,110.51,110.75,110.44,110.73,158200.0,86.5036,86.6915,86.4488,86.6758,158200.0
2014-03-03 14:30:00,110.72,110.98,110.57,110.63,186700.0,86.668,86.8715,86.5506,86.5975,186700.0
2014-03-03 14:40:00,110.64,110.92,110.59,110.85,36600.0,86.6054,86.8245,86.5662,86.7697,36600.0
2014-03-03 14:50:00,110.85,110.93,110.66,110.68,33100.0,86.7697,86.8324,86.621,86.6367,33100.0
2014-03-03 15:00:00,110.69,110.82,110.55,110.59,82100.0,86.6445,86.7463,86.5349,86.5662,82100.0
2014-03-03 15:10:00,110.58,110.61,110.27,110.46,94400.0,86.5584,86.5819,86.3157,86.4645,94400.0
2014-03-03 15:20:00,110.45,110.46,110.28,110.42,130200.0,86.4566,86.4645,86.3236,86.4332,130200.0
2014-03-03 15:30:00,110.39,110.56,110.33,110.49,89300.0,86.4097,86.5427,86.3627,86.4879,89300.0
2014-03-03 15:40:00,110.46,110.48,110.33,110.42,113400.0,86.4645,86.4801,86.3627,86.4332,113400.0
2014-03-03 15:50:00,110.42,110.64,110.4,110.61,239500.0,86.4332,86.6054,86.4175,86.5819,239500.0
2014-03-04 09:30:00,111.13,112.08,111.1,112.0,205600.0,86.9889,87.7325,86.9654,87.6699,205600.0
2014-03-04 09:40:00,112.0,112.46,111.79,112.43,68300.0,87.6699,88.03,87.5055,88.0065,68300.0
2014-03-04 09:50:00,112.44,112.95,112.32,112.91,154000.0,88.0143,88.4136,87.9204,88.3822,154000.0
2014-03-04 10:00:00,112.94,113.31,112.91,113.18,264500.0,88.4057,88.6954,88.3822,88.5936,264500.0
2014-03-04 10:10:00,113.18,113.44,113.12,113.4,146200.0,88.5936,88.7971,88.5466,88.7658,146200.0
2014-03-04 10:20:00,113.37,113.55,113.3,113.48,98500.0,88.7423,88.8832,88.6875,88.8284,98500.0
2014-03-04 10:30:00,113.49,113.51,113.37,113.49,65500.0,88.8363,88.8519,88.7423,88.8363,65500.0
2014-03-04 10:40:00,113.51,113.57,113.37,113.39,55800.0,88.8519,88.8989,88.7423,88.758,55800.0
2014-03-04 10:50:00,113.37,113.51,113.28,113.37,34600.0,88.7423,88.8519,88.6719,88.7423,34600.0
2014-03-04 11:00:00,113.34,113.41,113.16,113.34,142000.0,88.7188,88.7736,88.5779,88.7188,142000.0
2014-03-04 11:10:00,113.33,113.46,113.22,113.43,41500.0,88.711,88.8128,88.6249,88.7893,41500.0
2014-03-04 11:20:00,113.43,113.47,113.31,113.42,93500.0,88.7893,88.8206,88.6954,88.7815,93500.0
2014-03-04 11:30:00,113.39,113.45,113.22,113.3,117200.0,88.758,88.8049,88.6249,88.6875,117200.0
2014-03-04 11:40:00,113.3,113.36,113.23,113.25,121000.0,88.6875,88.7345,88.6327,88.6484,121000.0
2014-03-04 11:50:00,113.28,113.41,113.28,113.37,24000.0,88.6719,88.7736,88.6719,88.7423,24000.0
2014-03-04 12:00:00,113.39,113.41,113.3,113.4,37900.0,88.758,88.7736,88.6875,88.7658,37900.0
2014-03-04 12:10:00,113.4,113.52,113.37,113.44,25400.0,88.7658,88.8597,88.7423,88.7971,25400.0
2014-03-04 12:20:00,113.44,113.52,113.29,113.31,32100.0,88.7971,88.8597,88.6797,88.6954,32100.0
2014-03-04 12:30:00,113.33,113.33,112.98,113.04,40900.0,88.711,88.711,88.437,88.484,40900.0
2014-03-04 12:40:00,113.03,113.07,112.75,112.91,32500.0,88.4762,88.5075,88.257,88.3822,32500.0
2014-03-04 12:50:00,112.92,113.0,112.77,112.91,29600.0,88.3901,88.4527,88.2727,88.3822,29600.0
2014-03-04 13:00:00,112.92,112.94,112.76,112.85,38200.0,88.3901,88.4057,88.2648,88.3353,38200.0
2014-03-04 13:10:00,112.84,112.86,112.77,112.81,24300.0,88.3275,88.3431,88.2727,88.304,24300.0
2014-03-04 13:20:00,112.84,112.94,112.78,112.88,27500.0,88.3275,88.4057,88.2805,88.3588,27500.0
2014-03-04 13:30:00,112.9,112.92,112.79,112.87,30800.0,88.3744,88.3901,88.2883,88.3509,30800.0
2014-03-04 13:40:00,112.89,112.97,112.77,112.8,34800.0,88.3666,88.4292,88.2727,88.2961,34800.0
2014-03-04 13:50:00,112.76,112.82,112.6,112.65,68600.0,88.2648,88.3118,88.1396,88.1787,68600.0
2014-03-04 14:00:00,112.64,112.67,112.52,112.65,31800.0,88.1709,88.1944,88.077,88.1787,31800.0
2014-03-04 14:10:00,112.63,112.77,112.57,112.66,23500.0,88.1631,88.2727,88.1161,88.1866,23500.0
2014-03-04 14:20:00,112.68,112.8,112.64,112.75,26900.0,88.2022,88.2961,88.1709,88.257,26900.0
2014-03-04 14:30:00,112.74,112.78,112.59,112.62,29200.0,88.2492,88.2805,88.1318,88.1552,29200.0
2014-03-04 14:40:00,112.66,112.82,112.64,112.77,35300.0,88.1866,88.3118,88.1709,88.2727,35300.0
2014-03-04 14:50:00,112.77,113.05,112.74,112.93,58000.0,88.2727,88.4918,88.2492,88.3979,58000.0
2014-03-04 15:00:00,112.92,113.03,112.84,112.84,143200.0,88.3901,88.4762,88.3275,88.3275,143200.0
2014-03-04 15:10:00,112.84,112.99,112.84,112.91,84200.0,88.3275,88.4449,88.3275,88.3822,84200.0
2014-03-04 15:20:00,112.93,112.94,112.77,112.83,53200.0,88.3979,88.4057,88.2727,88.3196,53200.0
2014-03-04 15:30:00,112.83,112.84,112.76,112.78,102700.0,88.3196,88.3275,88.2648,88.2805,102700.0
2014-03-04 15:40:00,112.77,112.84,112.66,112.7,161800.0,88.2727,88.3275,88.1866,88.2179,161800.0
2014-03-04 15:50:00,112.71,112.76,112.66,112.67,230000.0,88.2257,88.2648,88.1866,88.1944,230000.0
2014-03-05 09:30:00,112.4,113.0,112.01,112.96,83400.0,87.983,88.4527,87.6778,88.4214,83400.0
2014-03-05 09:40:00,112.95,113.0,112.6,112.96,71500.0,88.4136,88.4527,88.1396,88.4214,71500.0
2014-03-05 09:50:00,112.97,113.1,112.5,112.51,71500.0,88.4292,88.531,88.0613,88.0691,71500.0
2014-03-05 10:00:00,112.54,112.8,112.29,112.62,60300.0,88.0926,88.2961,87.8969,88.1552,60300.0
2014-03-05 10:10:00,112.63,112.85,112.49,112.56,164900.0,88.1631,88.3353,88.0535,88.1083,164900.0
2014-03-05 10:20:00,112.57,112.98,112.49,112.81,108700.0,88.1161,88.437,88.0535,88.304,108700.0
2014-03-05 10:30:00,112.76,112.88,112.63,112.63,20400.0,88.2648,88.3588,88.1631,88.1631,20400.0
2014-03-05 10:40:00,112.66,112.73,112.44,112.45,55700.0,88.1866,88.2413,88.0143,88.0222,55700.0
2014-03-05 10:50:00,112.45,112.56,112.42,112.47,70500.0,88.0222,88.1083,87.9987,88.0378,70500.0
2014-03-05 11:00:00,112.47,112.9,112.45,112.86,180800.0,88.0378,88.3744,88.0222,88.3431,180800.0
2014-03-05 11:10:00,112.86,112.87,112.66,112.71,34200.0,88.3431,88.3509,88.1866,88.2257,34200.0
2014-03-05 11:20:00,112.72,112.79,112.15,112.38,38700.0,88.2335,88.2883,87.7873,87.9674,38700.0
2014-03-05 11:30:00,112.36,112.61,112.35,112.61,17600.0,87.9517,88.1474,87.9439,88.1474,17600.0
2014-03-05 11:40:00,112.63,112.65,112.52,112.54,17800.0,88.1631,88.1787,88.077,88.0926,17800.0
2014-03-05 11:50:00,112.53,112.61,112.48,112.58,16100.0,88.0848,88.1474,88.0457,88.1239,16100.0
2014-03-05 12:00:00,112.61,112.72,112.59,112.61,17300.0,88.1474,88.2335,88.1318,88.1474,17300.0
2014-03-05 12:10:00,112.59,112.61,112.4,112.43,18700.0,88.1318,88.1474,87.983,88.0065,18700.0
2014-03-05 12:20:00,112.46,112.49,112.32,112.37,13100.0,88.03,88.0535,87.9204,87.9596,13100.0
2014-03-05 12:30:00,112.37,112.45,112.26,112.45,16900.0,87.9596,88.0222,87.8734,88.0222,16900.0
2014-03-05 12:40:00,112.46,112.46,112.27,112.31,16100.0,88.03,88.03,87.8813,87.9126,16100.0
2014-03-05 12:50:00,112.33,112.45,112.32,112.41,8200.0,87.9282,88.0222,87.9204,87.9909,8200.0
2014-03-05 13:00:00,112.42,112.42,112.31,112.37,12300.0,87.9987,87.9987,87.9126,87.9596,12300.0
2014-03-05 13:10:00,112.38,112.47,112.37,112.42,14500.0,87.9674,88.0378,87.9596,87.9987,14500.0
2014-03-05 13:20:00,112.43,112.48,112.36,112.36,12900.0,88.0065,88.0457,87.9517,87.9517,12900.0
2014-03-05 13:30:00,112.38,112.43,112.27,112.28,14500.0,87.9674,88.0065,87.8813,87.8891,14500.0
2014-03-05 13:40:00,112.29,112.31,111.97,112.0,38600.0,87.8969,87.9126,87.6464,87.6699,38600.0
2014-03-05 13:50:00,112.0,112.16,111.98,112.14,19100.0,87.6699,87.7952,87.6543,87.7795,19100.0
2014-03-05 14:00:00,112.17,112.27,112.1,112.14,17800.0,87.803,87.8813,87.7482,87.7795,17800.0
2014-03-05 14:10:00,112.17,112.2,112.04,112.11,25600.0,87.803,87.8265,87.7012,87.756,25600.0
2014-03-05 14:20:00,112.11,112.11,111.9,111.9,31900.0,87.756,87.756,87.5917,87.5917,31900.0
2014-03-05 14:30:00,111.89,111.9,111.79,111.81,29700.0,87.5838,87.5917,87.5055,87.5212,29700.0
2014-03-05 14:40:00,111.81,111.82,111.7,111.8,32800.0,87.5212,87.529,87.4351,87.5134,32800.0
2014-03-05 14:50:00,111.8,111.82,111.74,111.8,28300.0,87.5134,87.529,87.4664,87.5134,28300.0
2014-03-05 15:00:00,111.8,111.95,111.78,111.82,35700.0,87.5134,87.6308,87.4977,87.529,35700.0
2014-03-05 15:10:00,111.83,111.9,111.76,111.79,35700.0,87.5369,87.5917,87.4821,87.5055,35700.0
2014-03-05 15:20:00,111.79,111.85,111.69,111.83,75200.0,87.5055,87.5525,87.4273,87.5369,75200.0
2014-03-05 15:30:00,111.83,112.02,111.82,112.02,82600.0,87.5369,87.6856,87.529,87.6856,82600.0
2014-03-05 15:40:00,112.02,112.05,111.89,111.96,72500.0,87.6856,87.7091,87.5838,87.6386,72500.0
2014-03-05 15:50:00,111.95,112.04,111.79,111.83,162100.0,87.6308,87.7012,87.5055,87.5369,162100.0
2014-03-06 09:30:00,110.81,111.78,110.72,111.57,192600.0,86.7384,87.4977,86.668,87.3333,192600.0
2014-03-06 09:40:00,111.69,111.9,111.44,111.6,30200.0,87.4273,87.5917,87.2316,87.3568,30200.0
2014-03-06 09:50:00,111.64,112.13,111.64,111.85,61600.0,87.3881,87.7717,87.3881,87.5525,61600.0
2014-03-06 10:00:00,111.91,112.03,111.21,111.61,69600.0,87.5995,87.6934,87.0515,87.3646,69600.0
2014-03-06 10:10:00,111.6,111.77,111.47,111.51,41100.0,87.3568,87.4899,87.2551,87.2864,41100.0
2014-03-06 10:20:00,111.44,111.59,111.19,111.4,206300.0,87.2316,87.349,87.0359,87.2003,206300.0
2014-03-06 10:30:00,111.4,111.53,111.17,111.18,55100.0,87.2003,87.302,87.0202,87.0281,55100.0
2014-03-06 10:40:00,111.15,111.27,111.06,111.06,28300.0,87.0046,87.0985,86.9341,86.9341,28300.0
2014-03-06 10:50:00,111.08,111.17,110.82,110.89,42100.0,86.9498,87.0202,86.7463,86.8011,42100.0
2014-03-06 11:00:00,110.89,111.23,110.88,111.08,43600.0,86.8011,87.0672,86.7932,86.9498,43600.0
2014-03-06 11:10:00,111.09,111.29,111.07,111.16,105300.0,86.9576,87.1142,86.942,87.0124,105300.0
2014-03-06 11:20:00,111.16,111.36,110.97,111.36,65700.0,87.0124,87.169,86.8637,87.169,65700.0
2014-03-06 11:30:00,111.4,111.54,111.4,111.42,35600.0,87.2003,87.3099,87.2003,87.2159,35600.0
2014-03-06 11:40:00,111.43,111.43,111.23,111.26,21100.0,87.2238,87.2238,87.0672,87.0907,21100.0
2014-03-06 11:50:00,111.27,111.33,111.2,111.32,15600.0,87.0985,87.1455,87.0437,87.1376,15600.0
2014-03-06 12:00:00,111.35,111.63,111.35,111.63,19100.0,87.1611,87.3803,87.1611,87.3803,19100.0
2014-03-06 12:10:00,111.64,111.66,111.42,111.43,29300.0,87.3881,87.4038,87.2159,87.2238,29300.0
2014-03-06 12:20:00,111.43,111.46,111.17,111.26,28000.0,87.2238,87.2472,87.0202,87.0907,28000.0
2014-03-06 12:30:00,111.27,111.45,111.23,111.26,45200.0,87.0985,87.2394,87.0672,87.0907,45200.0
2014-03-06 12:40:00,111.24,111.37,111.14,111.15,65300.0,87.075,87.1768,86.9967,87.0046,65300.0
2014-03-06 12:50:00,111.16,111.31,111.16,111.3,11400.0,87.0124,87.1298,87.0124,87.122,11400.0
2014-03-06 13:00:00,111.33,111.4,111.2,111.27,40600.0,87.1455,87.2003,87.0437,87.0985,40600.0
2014-03-06 13:10:00,111.28,111.31,110.98,111.05,49700.0,87.1063,87.1298,86.8715,86.9263,49700.0
2014-03-06 13:20:00,111.05,111.15,111.04,111.08,19300.0,86.9263,87.0046,86.9185,86.9498,19300.0
2014-03-06 13:30:00,111.06,111.19,110.99,111.01,34000.0,86.9341,87.0359,86.8793,86.895,34000.0
2014-03-06 13:40:00,111.03,111.06,110.91,110.96,31800.0,86.9106,86.9341,86.8167,86.8558,31800.0
2014-03-06 13:50:00,110.96,111.03,110.94,110.99,25500.0,86.8558,86.9106,86.8402,86.8793,25500.0
2014-03-06 14:00:00,110.99,111.29,110.99,111.24,36700.0,86.8793,87.1142,86.8793,87.075,36700.0
2014-03-06 14:10:00,111.23,111.25,111.14,111.25,27400.0,87.0672,87.0829,86.9967,87.0829,27400.0
2014-03-06 14:20:00,111.25,111.44,111.24,111.36,24900.0,87.0829,87.2316,87.075,87.169,24900.0
2014-03-06 14:30:00,111.35,111.4,111.32,111.4,17700.0,87.1611,87.2003,87.1376,87.2003,17700.0
2014-03-06 14:40:00,111.41,111.55,111.4,111.48,22400.0,87.2081,87.3177,87.2003,87.2629,22400.0
2014-03-06 14:50:00,111.47,111.51,111.46,111.46,19500.0,87.2551,87.2864,87.2472,87.2472,19500.0
2014-03-06 15:00:00,111.47,111.55,111.45,111.46,23700.0,87.2551,87.3177,87.2394,87.2472,23700.0
2014-03-06 15:10:00,111.45,111.62,111.42,111.61,27300.0,87.2394,87.3725,87.2159,87.3646,27300.0
2014-03-06 15:20:00,111.61,111.68,111.53,111.65,37900.0,87.3646,87.4194,87.302,87.396,37900.0
2014-03-06 15:30:00,111.65,111.77,111.64,111.76,44000.0,87.396,87.4899,87.3881,87.4821,44000.0
2014-03-06 15:40:00,111.75,111.78,111.47,111.48,67000.0,87.4742,87.4977,87.2551,87.2629,67000.0
2014-03-06 15:50:00,111.46,111.55,111.43,111.48,153000.0,87.2472,87.3177,87.2238,87.2629,153000.0
2014-03-07 09:30:00,110.83,111.45,110.62,111.2,225300.0,86.7541,87.2394,86.5897,87.0437,225300.0
2014-03-07 09:40:00,111.2,111.48,110.98,111.02,60200.0,87.0437,87.2629,86.8715,86.9028,60200.0
2014-03-07 09:50:00,111.02,111.34,110.89,111.19,48100.0,86.9028,87.1533,86.8011,87.0359,48100.0
2014-03-07 10:00:00,111.1,111.63,110.86,111.52,123600.0,86.9654,87.3803,86.7776,87.2942,123600.0
2014-03-07 10:10:00,111.5,112.09,111.45,111.89,321900.0,87.2785,87.7404,87.2394,87.5838,321900.0
2014-03-07 10:20:00,111.87,112.08,111.79,111.84,34200.0,87.5682,87.7325,87.5055,87.5447,34200.0
2014-03-07 10:30:00,111.87,111.88,111.59,111.59,30600.0,87.5682,87.576,87.349,87.349,30600.0
2014-03-07 10:40:00,111.58,111.66,111.29,111.36,42800.0,87.3412,87.4038,87.1142,87.169,42800.0
2014-03-07 10:50:00,111.39,111.43,111.0,111.11,179400.0,87.1924,87.2238,86.8872,86.9733,179400.0
2014-03-07 11:00:00,111.11,111.14,110.87,111.07,36300.0,86.9733,86.9967,86.7854,86.942,36300.0
2014-03-07 11:10:00,111.07,111.07,110.77,110.89,34400.0,86.942,86.942,86.7071,86.8011,34400.0
2014-03-07 11:20:00,110.87,111.07,110.69,111.05,84900.0,86.7854,86.942,86.6445,86.9263,84900.0
2014-03-07 11:30:00,111.02,111.31,110.98,111.29,120300.0,86.9028,87.1298,86.8715,87.1142,120300.0
2014-03-07 11:40:00,111.29,111.51,111.19,111.32,25600.0,87.1142,87.2864,87.0359,87.1376,25600.0
2014-03-07 11:50:00,111.31,111.34,111.04,111.28,34600.0,87.1298,87.1533,86.9185,87.1063,34600.0
2014-03-07 12:00:00,111.29,111.52,111.29,111.52,23100.0,87.1142,87.2942,87.1142,87.2942,23100.0
2014-03-07 12:10:00,111.53,111.64,111.45,111.46,23400.0,87.302,87.3881,87.2394,87.2472,23400.0
2014-03-07 12:20:00,111.46,111.54,111.32,111.44,29200.0,87.2472,87.3099,87.1376,87.2316,29200.0
2014-03-07 12:30:00,111.48,111.5,111.24,111.31,25200.0,87.2629,87.2785,87.075,87.1298,25200.0
2014-03-07 12:40:00,111.32,111.45,111.29,111.44,32100.0,87.1376,87.2394,87.1142,87.2316,32100.0
2014-03-07 12:50:00,111.44,111.48,111.4,111.4,20000.0,87.2316,87.2629,87.2003,87.2003,20000.0
2014-03-07 13:00:00,111.39,111.53,111.28,111.49,29600.0,87.1924,87.302,87.1063,87.2707,29600.0
2014-03-07 13:10:00,111.51,111.59,111.42,111.48,38000.0,87.2864,87.349,87.2159,87.2629,38000.0
2014-03-07 13:20:00,111.48,111.62,111.45,111.45,25600.0,87.2629,87.3725,87.2394,87.2394,25600.0
2014-03-07 13:30:00,111.44,111.58,111.42,111.48,23800.0,87.2316,87.3412,87.2159,87.2629,23800.0
2014-03-07 13:40:00,111.44,111.53,111.4,111.46,36000.0,87.2316,87.302,87.2003,87.2472,36000.0
2014-03-07 13:50:00,111.47,111.7,111.46,111.59,31900.0,87.2551,87.4351,87.2472,87.349,31900.0
2014-03-07 14:00:00,111.58,111.64,111.5,111.53,29400.0,87.3412,87.3881,87.2785,87.302,29400.0
2014-03-07 14:10:00,111.52,111.7,111.48,111.57,37200.0,87.2942,87.4351,87.2629,87.3333,37200.0
2014-03-07 14:20:00,111.56,111.56,111.3,111.34,33400.0,87.3255,87.3255,87.122,87.1533,33400.0
2014-03-07 14:30:00,111.35,111.35,111.22,111.27,30400.0,87.1611,87.1611,87.0594,87.0985,30400.0
2014-03-07 14:40:00,111.27,111.45,111.27,111.45,41000.0,87.0985,87.2394,87.0985,87.2394,41000.0
2014-03-07 14:50:00,111.45,111.78,111.45,111.68,37200.0,87.2394,87.4977,87.2394,87.4194,37200.0
2014-03-07 15:00:00,111.68,111.69,111.57,111.64,29700.0,87.4194,87.4273,87.3333,87.3881,29700.0
2014-03-07 15:10:00,111.63,111.83,111.62,111.8,23900.0,87.3803,87.5369,87.3725,87.5134,23900.0
2014-03-07 15:20:00,111.8,111.82,111.56,111.57,40600.0,87.5134,87.529,87.3255,87.3333,40600.0
2014-03-07 15:30:00,111.57,111.59,111.27,111.32,64800.0,87.3333,87.349,87.0985,87.1376,64800.0
2014-03-07 15:40:00,111.31,111.49,111.29,111.37,62000.0,87.1298,87.2707,87.1142,87.1768,62000.0
2014-03-07 15:50:00,111.37,111.49,111.35,111.47,130900.0,87.1768,87.2707,87.1611,87.2551,130900.0
2014-03-10 09:30:00,110.43,111.13,110.01,110.95,132300.0,86.441,86.9889,86.1122,86.848,132300.0
2014-03-10 09:40:00,110.9,111.06,110.64,110.89,93400.0,86.8089,86.9341,86.6054,86.8011,93400.0
2014-03-10 09:50:00,110.86,111.28,110.82,111.12,175600.0,86.7776,87.1063,86.7463,86.9811,175600.0
2014-03-10 10:00:00,111.06,111.09,110.58,110.58,30900.0,86.9341,86.9576,86.5584,86.5584,30900.0
2014-03-10 10:10:00,110.57,110.69,110.53,110.64,33800.0,86.5506,86.6445,86.5193,86.6054,33800.0
2014-03-10 10:20:00,110.64,110.72,110.49,110.67,93100.0,86.6054,86.668,86.4879,86.6288,93100.0
2014-03-10 10:30:00,110.66,110.71,110.4,110.4,24700.0,86.621,86.6602,86.4175,86.4175,24700.0
2014-03-10 10:40:00,110.41,110.46,110.2,110.38,153500.0,86.4253,86.4645,86.2609,86.4018,153500.0
2014-03-10 10:50:00,110.39,110.41,110.2,110.23,151200.0,86.4097,86.4253,86.2609,86.2844,151200.0
2014-03-10 11:00:00,110.21,110.3,110.13,110.29,17200.0,86.2688,86.3392,86.2062,86.3314,17200.0
2014-03-10 11:10:00,110.3,110.44,110.24,110.42,26400.0,86.3392,86.4488,86.2923,86.4332,26400.0
2014-03-10 11:20:00,110.43,110.72,110.41,110.69,28400.0,86.441,86.668,86.4253,86.6445,28400.0
2014-03-10 11:30:00,110.69,110.79,110.58,110.71,34100.0,86.6445,86.7228,86.5584,86.6602,34100.0
2014-03-10 11:40:00,110.71,110.83,110.68,110.71,19600.0,86.6602,86.7541,86.6367,86.6602,19600.0
2014-03-10 11:50:00,110.71,110.72,110.36,110.38,26800.0,86.6602,86.668,86.3862,86.4018,26800.0
2014-03-10 12:00:00,110.39,110.39,110.19,110.21,30700.0,86.4097,86.4097,86.2531,86.2688,30700.0
2014-03-10 12:10:00,110.21,110.47,110.2,110.46,17700.0,86.2688,86.4723,86.2609,86.4645,17700.0
2014-03-10 12:20:00,110.47,110.68,110.47,110.65,20900.0,86.4723,86.6367,86.4723,86.6132,20900.0
2014-03-10 12:30:00,110.66,110.71,110.52,110.53,15800.0,86.621,86.6602,86.5114,86.5193,15800.0
2014-03-10 12:40:00,110.53,110.53,110.46,110.48,21800.0,86.5193,86.5193,86.4645,86.4801,21800.0
2014-03-10 12:50:00,110.48,110.63,110.48,110.59,21500.0,86.4801,86.5975,86.4801,86.5662,21500.0
2014-03-10 13:00:00,110.6,110.7,110.56,110.59,19300.0,86.5741,86.6523,86.5427,86.5662,19300.0
2014-03-10 13:10:00,110.58,110.62,110.49,110.5,12500.0,86.5584,86.5897,86.4879,86.4958,12500.0
2014-03-10 13:20:00,110.5,110.52,110.37,110.47,28100.0,86.4958,86.5114,86.394,86.4723,28100.0
2014-03-10 13:30:00,110.47,110.47,110.16,110.24,20600.0,86.4723,86.4723,86.2296,86.2923,20600.0
2014-03-10 13:40:00,110.25,110.29,110.16,110.17,20200.0,86.3001,86.3314,86.2296,86.2375,20200.0
2014-03-10 13:50:00,110.18,110.27,110.1,110.22,26000.0,86.2453,86.3157,86.1827,86.2766,26000.0
2014-03-10 14:00:00,110.21,110.26,110.13,110.2,26000.0,86.2688,86.3079,86.2062,86.2609,26000.0
2014-03-10 14:10:00,110.19,110.26,110.15,110.18,22900.0,86.2531,86.3079,86.2218,86.2453,22900.0
2014-03-10 14:20:00,110.18,110.29,110.15,110.28,25500.0,86.2453,86.3314,86.2218,86.3236,25500.0
2014-03-10 14:30:00,110.27,110.27,110.15,110.16,39100.0,86.3157,86.3157,86.2218,86.2296,39100.0
2014-03-10 14:40:00,110.16,110.32,110.14,110.32,37800.0,86.2296,86.3549,86.214,86.3549,37800.0
2014-03-10 14:50:00,110.32,110.41,110.32,110.41,25500.0,86.3549,86.4253,86.3549,86.4253,25500.0
2014-03-10 15:00:00,110.41,110.44,110.3,110.31,44800.0,86.4253,86.4488,86.3392,86.3471,44800.0
2014-03-10 15:10:00,110.32,110.32,110.14,110.2,41800.0,86.3549,86.3549,86.214,86.2609,41800.0
2014-03-10 15:20:00,110.19,110.28,110.18,110.23,73900.0,86.2531,86.3236,86.2453,86.2844,73900.0
2014-03-10 15:30:00,110.23,110.38,110.16,110.36,81200.0,86.2844,86.4018,86.2296,86.3862,81200.0
2014-03-10 15:40:00,110.37,110.46,110.29,110.46,64900.0,86.394,86.4645,86.3314,86.4645,64900.0
2014-03-10 15:50:00,110.46,110.48,110.34,110.41,126600.0,86.4645,86.4801,86.3705,86.4253,126600.0
2014-03-11 09:30:00,109.84,110.39,109.02,110.23,117700.0,85.9792,86.4097,85.3373,86.2844,117700.0
2014-03-11 09:40:00,110.2,110.58,110.12,110.2,52400.0,86.2609,86.5584,86.1983,86.2609,52400.0
2014-03-11 09:50:00,110.16,110.16,109.7,109.93,51200.0,86.2296,86.2296,85.8696,86.0496,51200.0
2014-03-11 10:00:00,109.94,110.05,109.3,109.48,91300.0,86.0574,86.1435,85.5565,85.6974,91300.0
2014-03-11 10:10:00,109.5,109.95,109.5,109.92,32900.0,85.713,86.0653,85.713,86.0418,32900.0
2014-03-11 10:20:00,109.94,110.12,109.81,110.12,32700.0,86.0574,86.1983,85.9557,86.1983,32700.0
2014-03-11 10:30:00,110.15,110.35,110.11,110.14,27100.0,86.2218,86.3784,86.1905,86.214,27100.0
2014-03-11 10:40:00,110.15,110.25,109.82,110.19,75600.0,86.2218,86.3001,85.9635,86.2531,75600.0
2014-03-11 10:50:00,110.23,110.63,110.23,110.45,21300.0,86.2844,86.5975,86.2844,86.4566,21300.0
2014-03-11 11:00:00,110.47,110.59,110.29,110.29,34300.0,86.4723,86.5662,86.3314,86.3314,34300.0
2014-03-11 11:10:00,110.25,110.49,110.2,110.27,18000.0,86.3001,86.4879,86.2609,86.3157,18000.0
2014-03-11 11:20:00,110.27,110.53,110.17,110.47,62600.0,86.3157,86.5193,86.2375,86.4723,62600.0
2014-03-11 11:30:00,110.5,110.5,110.2,110.3,22100.0,86.4958,86.4958,86.2609,86.3392,22100.0
2014-03-11 11:40:00,110.3,110.31,109.78,109.94,32800.0,86.3392,86.3471,85.9322,86.0574,32800.0
2014-03-11 11:50:00,109.92,109.96,109.56,109.65,47900.0,86.0418,86.0731,85.76,85.8304,47900.0
2014-03-11 12:00:00,109.67,109.83,109.6,109.66,36900.0,85.8461,85.9713,85.7913,85.8383,36900.0
2014-03-11 12:10:00,109.65,109.67,109.37,109.44,30700.0,85.8304,85.8461,85.6112,85.666,30700.0
2014-03-11 12:20:00,109.4,109.64,109.36,109.5,23900.0,85.6347,85.8226,85.6034,85.713,23900.0
2014-03-11 12:30:00,109.49,109.55,109.45,109.54,26300.0,85.7052,85.7521,85.6739,85.7443,26300.0
2014-03-11 12:40:00,109.54,109.86,109.53,109.8,30600.0,85.7443,85.9948,85.7365,85.9478,30600.0
2014-03-11 12:50:00,109.79,109.81,109.61,109.64,15600.0,85.94,85.9557,85.7991,85.8226,15600.0
2014-03-11 13:00:00,109.63,109.64,109.45,109.47,26500.0,85.8148,85.8226,85.6739,85.6895,26500.0
2014-03-11 13:10:00,109.48,109.63,109.48,109.59,21000.0,85.6974,85.8148,85.6974,85.7835,21000.0
2014-03-11 13:20:00,109.58,109.61,109.29,109.31,34200.0,85.7756,85.7991,85.5486,85.5643,34200.0
2014-03-11 13:30:00,109.3,109.59,109.27,109.59,22500.0,85.5565,85.7835,85.533,85.7835,22500.0
2014-03-11 13:40:00,109.59,109.67,109.44,109.6,24100.0,85.7835,85.8461,85.666,85.7913,24100.0
2014-03-11 13:50:00,109.62,109.74,109.62,109.71,13000.0,85.8069,85.9009,85.8069,85.8774,13000.0
2014-03-11 14:00:00,109.71,109.76,109.43,109.45,18500.0,85.8774,85.9165,85.6582,85.6739,18500.0
2014-03-11 14:10:00,109.45,109.59,109.38,109.44,25400.0,85.6739,85.7835,85.6191,85.666,25400.0
2014-03-11 14:20:00,109.44,109.45,109.24,109.29,23400.0,85.666,85.6739,85.5095,85.5486,23400.0
2014-03-11 14:30:00,109.29,109.36,109.19,109.25,28500.0,85.5486,85.6034,85.4704,85.5173,28500.0
2014-03-11 14:40:00,109.26,109.33,109.12,109.23,20000.0,85.5251,85.5799,85.4156,85.5017,20000.0
2014-03-11 14:50:00,109.24,109.31,109.22,109.24,51300.0,85.5095,85.5643,85.4938,85.5095,51300.0
2014-03-11 15:00:00,109.23,109.26,109.02,109.06,58400.0,85.5017,85.5251,85.3373,85.3686,58400.0
2014-03-11 15:10:00,109.1,109.1,108.92,109.0,59000.0,85.3999,85.3999,85.259,85.3216,59000.0
2014-03-11 15:20:00,109.0,109.18,109.0,109.07,68400.0,85.3216,85.4625,85.3216,85.3764,68400.0
2014-03-11 15:30:00,109.06,109.19,109.01,109.1,46300.0,85.3686,85.4704,85.3295,85.3999,46300.0
2014-03-11 15:40:00,109.1,109.15,108.96,108.97,59400.0,85.3999,85.439,85.2903,85.2981,59400.0
2014-03-11 15:50:00,108.97,109.07,108.96,109.0,98700.0,85.2981,85.3764,85.2903,85.3216,98700.0
2014-03-12 09:30:00,108.5,109.03,108.28,108.63,62000.0,84.9302,85.3451,84.758,85.032,62000.0
2014-03-12 09:40:00,108.63,108.69,108.04,108.34,41900.0,85.032,85.079,84.5702,84.805,41900.0
2014-03-12 09:50:00,108.34,108.46,108.12,108.46,81100.0,84.805,84.8989,84.6328,84.8989,81100.0
2014-03-12 10:00:00,108.46,108.91,108.36,108.91,23900.0,84.8989,85.2512,84.8207,85.2512,23900.0
2014-03-12 10:10:00,108.94,109.07,108.73,108.76,29100.0,85.2747,85.3764,85.1103,85.1338,29100.0
2014-03-12 10:20:00,108.77,109.03,108.77,108.8,29700.0,85.1416,85.3451,85.1416,85.1651,29700.0
2014-03-12 10:30:00,108.77,109.1,108.76,108.91,53700.0,85.1416,85.3999,85.1338,85.2512,53700.0
2014-03-12 10:40:00,108.93,108.97,108.65,108.74,56900.0,85.2668,85.2981,85.0477,85.1181,56900.0
2014-03-12 10:50:00,108.73,108.99,108.61,108.92,29300.0,85.1103,85.3138,85.0163,85.259,29300.0
2014-03-12 11:00:00,108.94,109.04,108.84,108.89,26900.0,85.2747,85.3529,85.1964,85.2355,26900.0
2014-03-12 11:10:00,108.92,109.03,108.88,108.91,59200.0,85.259,85.3451,85.2277,85.2512,59200.0
2014-03-12 11:20:00,108.95,109.14,108.89,108.98,87100.0,85.2825,85.4312,85.2355,85.306,87100.0
2014-03-12 11:30:00,108.99,109.23,108.98,109.15,22700.0,85.3138,85.5017,85.306,85.439,22700.0
2014-03-12 11:40:00,109.18,109.28,109.14,109.2,31000.0,85.4625,85.5408,85.4312,85.4782,31000.0
2014-03-12 11:50:00,109.2,109.25,109.0,109.1,29800.0,85.4782,85.5173,85.3216,85.3999,29800.0
2014-03-12 12:00:00,109.1,109.22,109.09,109.12,23400.0,85.3999,85.4938,85.3921,85.4156,23400.0
2014-03-12 12:10:00,109.14,109.18,109.05,109.17,33100.0,85.4312,85.4625,85.3608,85.4547,33100.0
2014-03-12 12:20:00,109.17,109.22,109.01,109.05,20300.0,85.4547,85.4938,85.3295,85.3608,20300.0
2014-03-12 12:30:00,109.03,109.09,108.84,108.96,31500.0,85.3451,85.3921,85.1964,85.2903,31500.0
2014-03-12 12:40:00,108.91,109.2,108.91,109.13,23200.0,85.2512,85.4782,85.2512,85.4234,23200.0
2014-03-12 12:50:00,109.13,109.14,108.98,109.12,31600.0,85.4234,85.4312,85.306,85.4156,31600.0
2014-03-12 13:00:00,109.1,109.17,108.9,108.9,56400.0,85.3999,85.4547,85.2433,85.2433,56400.0
2014-03-12 13:10:00,108.91,109.07,108.84,109.05,19300.0,85.2512,85.3764,85.1964,85.3608,19300.0
2014-03-12 13:20:00,109.05,109.1,108.93,109.05,26900.0,85.3608,85.3999,85.2668,85.3608,26900.0
2014-03-12 13:30:00,109.06,109.17,109.0,109.11,18000.0,85.3686,85.4547,85.3216,85.4077,18000.0
2014-03-12 13:40:00,109.15,109.22,109.01,109.01,35300.0,85.439,85.4938,85.3295,85.3295,35300.0
2014-03-12 13:50:00,109.01,109.16,109.0,109.11,16400.0,85.3295,85.4469,85.3216,85.4077,16400.0
2014-03-12 14:00:00,109.13,109.28,109.11,109.25,25600.0,85.4234,85.5408,85.4077,85.5173,25600.0
2014-03-12 14:10:00,109.22,109.28,109.1,109.2,52400.0,85.4938,85.5408,85.3999,85.4782,52400.0
2014-03-12 14:20:00,109.21,109.31,109.2,109.27,28900.0,85.486,85.5643,85.4782,85.533,28900.0
2014-03-12 14:30:00,109.27,109.28,109.13,109.2,24000.0,85.533,85.5408,85.4234,85.4782,24000.0
2014-03-12 14:40:00,109.2,109.39,109.16,109.34,33700.0,85.4782,85.6269,85.4469,85.5878,33700.0
2014-03-12 14:50:00,109.34,109.39,109.15,109.16,23700.0,85.5878,85.6269,85.439,85.4469,23700.0
2014-03-12 15:00:00,109.16,109.2,109.12,109.16,27900.0,85.4469,85.4782,85.4156,85.4469,27900.0
2014-03-12 15:10:00,109.17,109.19,109.1,109.14,39700.0,85.4547,85.4704,85.3999,85.4312,39700.0
2014-03-12 15:20:00,109.16,109.21,109.13,109.14,45000.0,85.4469,85.486,85.4234,85.4312,45000.0
2014-03-12 15:30:00,109.15,109.2,109.12,109.18,48800.0,85.439,85.4782,85.4156,85.4625,48800.0
2014-03-12 15:40:00,109.17,109.38,109.15,109.38,66900.0,85.4547,85.6191,85.439,85.6191,66900.0
2014-03-12 15:50:00,109.37,109.46,109.26,109.36,76000.0,85.6112,85.6817,85.5251,85.6034,76000.0
2014-03-13 09:30:00,109.58,110.18,109.58,109.94,117300.0,85.7756,86.2453,85.7756,86.0574,117300.0
2014-03-13 09:40:00,109.95,110.32,109.84,109.99,228400.0,86.0653,86.3549,85.9792,86.0966,228400.0
2014-03-13 09:50:00,109.95,110.09,109.66,109.9,145100.0,86.0653,86.1748,85.8383,86.0261,145100.0
2014-03-13 10:00:00,109.91,110.05,109.73,109.89,33000.0,86.0339,86.1435,85.893,86.0183,33000.0
2014-03-13 10:10:00,109.88,109.9,109.52,109.77,45800.0,86.0105,86.0261,85.7287,85.9244,45800.0
2014-03-13 10:20:00,109.79,109.93,109.74,109.78,44800.0,85.94,86.0496,85.9009,85.9322,44800.0
2014-03-13 10:30:00,109.79,109.89,109.42,109.5,34900.0,85.94,86.0183,85.6504,85.713,34900.0
2014-03-13 10:40:00,109.5,109.55,109.32,109.33,25800.0,85.713,85.7521,85.5721,85.5799,25800.0
2014-03-13 10:50:00,109.3,109.47,109.21,109.27,113300.0,85.5565,85.6895,85.486,85.533,113300.0
2014-03-13 11:00:00,109.27,109.47,109.18,109.4,25800.0,85.533,85.6895,85.4625,85.6347,25800.0
2014-03-13 11:10:00,109.43,109.67,109.15,109.6,43300.0,85.6582,85.8461,85.439,85.7913,43300.0
2014-03-13 11:20:00,109.6,109.61,109.03,109.09,25100.0,85.7913,85.7991,85.3451,85.3921,25100.0
2014-03-13 11:30:00,109.11,109.48,109.08,109.35,18200.0,85.4077,85.6974,85.3842,85.5956,18200.0
2014-03-13 11:40:00,109.35,109.45,109.27,109.27,140600.0,85.5956,85.6739,85.533,85.533,140600.0
2014-03-13 11:50:00,109.27,109.28,109.11,109.18,17400.0,85.533,85.5408,85.4077,85.4625,17400.0
2014-03-13 12:00:00,109.21,109.22,108.87,108.91,23700.0,85.486,85.4938,85.2199,85.2512,23700.0
2014-03-13 12:10:00,108.94,108.96,108.8,108.95,24200.0,85.2747,85.2903,85.1651,85.2825,24200.0
2014-03-13 12:20:00,108.95,108.97,108.64,108.77,78800.0,85.2825,85.2981,85.0398,85.1416,78800.0
2014-03-13 12:30:00,108.82,108.95,108.53,108.53,26300.0,85.1807,85.2825,84.9537,84.9537,26300.0
2014-03-13 12:40:00,108.55,108.85,108.54,108.8,17200.0,84.9694,85.2042,84.9616,85.1651,17200.0
2014-03-13 12:50:00,108.81,108.84,108.54,108.54,41900.0,85.1729,85.1964,84.9616,84.9616,41900.0
2014-03-13 13:00:00,108.53,108.58,108.11,108.18,112900.0,84.9537,84.9929,84.625,84.6798,112900.0
2014-03-13 13:10:00,108.18,108.47,108.09,108.47,111500.0,84.6798,84.9068,84.6093,84.9068,111500.0
2014-03-13 13:20:00,108.44,108.47,108.17,108.25,103000.0,84.8833,84.9068,84.6719,84.7346,103000.0
2014-03-13 13:30:00,108.25,108.29,107.83,107.92,51100.0,84.7346,84.7659,84.4058,84.4762,51100.0
2014-03-13 13:40:00,107.95,108.41,107.92,108.39,108700.0,84.4997,84.8598,84.4762,84.8441,108700.0
2014-03-13 13:50:00,108.39,108.44,108.22,108.44,28900.0,84.8441,84.8833,84.7111,84.8833,28900.0
2014-03-13 14:00:00,108.47,108.51,108.22,108.3,37400.0,84.9068,84.9381,84.7111,84.7737,37400.0
2014-03-13 14:10:00,108.31,108.35,108.13,108.16,34500.0,84.7815,84.8128,84.6406,84.6641,34500.0
2014-03-13 14:20:00,108.15,108.26,108.02,108.25,34400.0,84.6563,84.7424,84.5545,84.7346,34400.0
2014-03-13 14:30:00,108.25,108.39,108.12,108.13,32700.0,84.7346,84.8441,84.6328,84.6406,32700.0
2014-03-13 14:40:00,108.16,108.24,107.7,107.76,96000.0,84.6641,84.7267,84.304,84.351,96000.0
2014-03-13 14:50:00,107.76,108.06,107.73,107.99,76200.0,84.351,84.5858,84.3275,84.531,76200.0
2014-03-13 15:00:00,107.99,108.1,107.63,107.63,66700.0,84.531,84.6171,84.2492,84.2492,66700.0
2014-03-13 15:10:00,107.62,107.68,107.32,107.32,95700.0,84.2414,84.2884,84.0066,84.0066,95700.0
2014-03-13 15:20:00,107.32,107.74,107.3,107.74,54700.0,84.0066,84.3353,83.9909,84.3353,54700.0
2014-03-13 15:30:00,107.74,107.95,107.65,107.95,59300.0,84.3353,84.4997,84.2649,84.4997,59300.0
2014-03-13 15:40:00,107.94,108.18,107.94,108.17,63300.0,84.4919,84.6798,84.4919,84.6719,63300.0
2014-03-13 15:50:00,108.16,108.16,107.89,107.98,105300.0,84.6641,84.6641,84.4528,84.5232,105300.0
2014-03-14 09:30:00,107.85,108.2,107.51,107.95,110100.0,84.4214,84.6954,84.1553,84.4997,110100.0
2014-03-14 09:40:00,107.99,108.35,107.71,107.81,89100.0,84.531,84.8128,84.3119,84.3901,89100.0
2014-03-14 09:50:00,107.85,107.94,107.45,107.45,176900.0,84.4214,84.4919,84.1083,84.1083,176900.0
2014-03-14 10:00:00,107.45,108.3,107.43,108.22,51400.0,84.1083,84.7737,84.0927,84.7111,51400.0
2014-03-14 10:10:00,108.23,108.3,107.6,107.86,67100.0,84.7189,84.7737,84.2258,84.4293,67100.0
2014-03-14 10:20:00,107.86,107.99,107.65,107.76,51000.0,84.4293,84.531,84.2649,84.351,51000.0
2014-03-14 10:30:00,107.8,107.88,107.63,107.66,54400.0,84.3823,84.4449,84.2492,84.2727,54400.0
2014-03-14 10:40:00,107.67,107.82,107.45,107.62,62500.0,84.2805,84.398,84.1083,84.2414,62500.0
2014-03-14 10:50:00,107.66,107.66,107.28,107.29,44200.0,84.2727,84.2727,83.9753,83.9831,44200.0
2014-03-14 11:00:00,107.31,107.54,107.21,107.44,51400.0,83.9987,84.1788,83.9205,84.1005,51400.0
2014-03-14 11:10:00,107.5,107.58,107.42,107.54,34900.0,84.1475,84.2101,84.0849,84.1788,34900.0
2014-03-14 11:20:00,107.54,107.67,107.31,107.67,31400.0,84.1788,84.2805,83.9987,84.2805,31400.0
2014-03-14 11:30:00,107.66,107.91,107.63,107.76,41800.0,84.2727,84.4684,84.2492,84.351,41800.0
2014-03-14 11:40:00,107.77,108.1,107.77,108.1,56400.0,84.3588,84.6171,84.3588,84.6171,56400.0
2014-03-14 11:50:00,108.15,108.31,108.01,108.12,36500.0,84.6563,84.7815,84.5467,84.6328,36500.0
2014-03-14 12:00:00,108.15,108.24,107.81,107.91,41400.0,84.6563,84.7267,84.3901,84.4684,41400.0
2014-03-14 12:10:00,107.86,108.03,107.82,107.87,47800.0,84.4293,84.5623,84.398,84.4371,47800.0
2014-03-14 12:20:00,107.92,107.95,107.57,107.59,36100.0,84.4762,84.4997,84.2023,84.2179,36100.0
2014-03-14 12:30:00,107.6,107.88,107.6,107.86,31400.0,84.2258,84.4449,84.2258,84.4293,31400.0
2014-03-14 12:40:00,107.85,108.22,107.82,108.22,30400.0,84.4214,84.7111,84.398,84.7111,30400.0
2014-03-14 12:50:00,108.22,108.46,108.12,108.4,38100.0,84.7111,84.8989,84.6328,84.852,38100.0
2014-03-14 13:00:00,108.4,108.47,108.22,108.33,30900.0,84.852,84.9068,84.7111,84.7972,30900.0
2014-03-14 13:10:00,108.34,108.42,108.29,108.34,25200.0,84.805,84.8676,84.7659,84.805,25200.0
2014-03-14 13:20:00,108.35,108.36,108.2,108.3,44900.0,84.8128,84.8207,84.6954,84.7737,44900.0
2014-03-14 13:30:00,108.32,108.32,108.19,108.22,24200.0,84.7893,84.7893,84.6876,84.7111,24200.0
2014-03-14 13:40:00,108.21,108.22,107.94,108.07,29900.0,84.7032,84.7111,84.4919,84.5937,29900.0
2014-03-14 13:50:00,108.06,108.18,108.05,108.18,23100.0,84.5858,84.6798,84.578,84.6798,23100.0
2014-03-14 14:00:00,108.18,108.22,108.04,108.2,28300.0,84.6798,84.7111,84.5702,84.6954,28300.0
2014-03-14 14:10:00,108.17,108.33,108.06,108.33,49200.0,84.6719,84.7972,84.5858,84.7972,49200.0
2014-03-14 14:20:00,108.34,108.42,108.21,108.3,23400.0,84.805,84.8676,84.7032,84.7737,23400.0
2014-03-14 14:30:00,108.29,108.29,107.94,107.94,24000.0,84.7659,84.7659,84.4919,84.4919,24000.0
2014-03-14 14:40:00,107.94,108.04,107.84,107.95,29100.0,84.4919,84.5702,84.4136,84.4997,29100.0
2014-03-14 14:50:00,107.94,107.98,107.71,107.71,28000.0,84.4919,84.5232,84.3119,84.3119,28000.0
2014-03-14 15:00:00,107.73,107.93,107.73,107.87,32300.0,84.3275,84.4841,84.3275,84.4371,32300.0
2014-03-14 15:10:00,107.86,107.88,107.61,107.7,31400.0,84.4293,84.4449,84.2336,84.304,31400.0
2014-03-14 15:20:00,107.7,107.82,107.7,107.71,43100.0,84.304,84.398,84.304,84.3119,43100.0
2014-03-14 15:30:00,107.72,107.87,107.58,107.6,70200.0,84.3197,84.4371,84.2101,84.2258,70200.0
2014-03-14 15:40:00,107.61,107.73,107.49,107.49,67700.0,84.2336,84.3275,84.1396,84.1396,67700.0
2014-03-14 15:50:00,107.5,107.69,107.43,107.63,187300.0,84.1475,84.2962,84.0927,84.2492,187300.0
2014-03-17 09:30:00,106.3,108.49,106.29,108.35,163300.0,83.2082,84.9224,83.2003,84.8128,163300.0
2014-03-17 09:40:00,108.41,108.79,108.34,108.73,56000.0,84.8598,85.1572,84.805,85.1103,56000.0
2014-03-17 09:50:00,108.71,108.92,108.27,108.38,58400.0,85.0946,85.259,84.7502,84.8363,58400.0
2014-03-17 10:00:00,108.43,108.53,108.22,108.35,36900.0,84.8754,84.9537,84.7111,84.8128,36900.0
2014-03-17 10:10:00,108.39,108.43,108.11,108.38,33300.0,84.8441,84.8754,84.625,84.8363,33300.0
2014-03-17 10:20:00,108.38,108.42,108.11,108.18,29800.0,84.8363,84.8676,84.625,84.6798,29800.0
2014-03-17 10:30:00,108.17,108.29,108.01,108.23,25600.0,84.6719,84.7659,84.5467,84.7189,25600.0
2014-03-17 10:40:00,108.25,108.35,108.0,108.12,39700.0,84.7346,84.8128,84.5389,84.6328,39700.0
2014-03-17 10:50:00,108.16,108.35,108.1,108.18,29200.0,84.6641,84.8128,84.6171,84.6798,29200.0
2014-03-17 11:00:00,108.14,108.47,108.13,108.28,36700.0,84.6484,84.9068,84.6406,84.758,36700.0
2014-03-17 11:10:00,108.31,108.31,108.18,108.21,31300.0,84.7815,84.7815,84.6798,84.7032,31300.0
2014-03-17 11:20:00,108.21,108.24,107.97,108.03,48900.0,84.7032,84.7267,84.5154,84.5623,48900.0
2014-03-17 11:30:00,108.04,108.1,107.94,107.98,23900.0,84.5702,84.6171,84.4919,84.5232,23900.0
2014-03-17 11:40:00,108.0,108.19,107.94,108.18,19800.0,84.5389,84.6876,84.4919,84.6798,19800.0
2014-03-17 11:50:00,108.2,108.38,108.17,108.37,15200.0,84.6954,84.8363,84.6719,84.8285,15200.0
2014-03-17 12:00:00,108.4,108.4,108.21,108.35,20000.0,84.852,84.852,84.7032,84.8128,20000.0
2014-03-17 12:10:00,108.35,108.68,108.34,108.6,19000.0,84.8128,85.0711,84.805,85.0085,19000.0
2014-03-17 12:20:00,108.61,108.61,108.44,108.48,16800.0,85.0163,85.0163,84.8833,84.9146,16800.0
2014-03-17 12:30:00,108.51,108.63,108.47,108.48,19300.0,84.9381,85.032,84.9068,84.9146,19300.0
2014-03-17 12:40:00,108.5,108.57,108.37,108.37,16500.0,84.9302,84.985,84.8285,84.8285,16500.0
2014-03-17 12:50:00,108.29,108.48,108.29,108.48,18000.0,84.7659,84.9146,84.7659,84.9146,18000.0
2014-03-17 13:00:00,108.48,108.58,108.4,108.43,20800.0,84.9146,84.9929,84.852,84.8754,20800.0
2014-03-17 13:10:00,108.41,108.51,108.31,108.46,21000.0,84.8598,84.9381,84.7815,84.8989,21000.0
2014-03-17 13:20:00,108.49,108.54,108.39,108.39,17000.0,84.9224,84.9616,84.8441,84.8441,17000.0
2014-03-17 13:30:00,108.41,108.66,108.4,108.57,28000.0,84.8598,85.0555,84.852,84.985,28000.0
2014-03-17 13:40:00,108.58,108.61,108.46,108.5,24700.0,84.9929,85.0163,84.8989,84.9302,24700.0
2014-03-17 13:50:00,108.5,108.5,108.31,108.48,22300.0,84.9302,84.9302,84.7815,84.9146,22300.0
2014-03-17 14:00:00,108.48,108.55,108.47,108.5,26200.0,84.9146,84.9694,84.9068,84.9302,26200.0
2014-03-17 14:10:00,108.48,108.57,108.41,108.48,20200.0,84.9146,84.985,84.8598,84.9146,20200.0
2014-03-17 14:20:00,108.51,108.74,108.51,108.73,26100.0,84.9381,85.1181,84.9381,85.1103,26100.0
2014-03-17 14:30:00,108.73,108.74,108.49,108.5,36200.0,85.1103,85.1181,84.9224,84.9302,36200.0
2014-03-17 14:40:00,108.5,108.66,108.39,108.66,24300.0,84.9302,85.0555,84.8441,85.0555,24300.0
2014-03-17 14:50:00,108.65,108.8,108.65,108.74,27500.0,85.0477,85.1651,85.0477,85.1181,27500.0
2014-03-17 15:00:00,108.73,108.87,108.62,108.86,31300.0,85.1103,85.2199,85.0242,85.212,31300.0
2014-03-17 15:10:00,108.85,108.87,108.65,108.65,21100.0,85.2042,85.2199,85.0477,85.0477,21100.0
2014-03-17 15:20:00,108.65,108.71,108.55,108.61,49500.0,85.0477,85.0946,84.9694,85.0163,49500.0
2014-03-17 15:30:00,108.61,108.63,108.47,108.5,73500.0,85.0163,85.032,84.9068,84.9302,73500.0
2014-03-17 15:40:00,108.5,108.5,108.28,108.35,87300.0,84.9302,84.9302,84.758,84.8128,87300.0
2014-03-17 15:50:00,108.35,108.46,108.27,108.42,140300.0,84.8128,84.8989,84.7502,84.8676,140300.0
2014-03-18 09:30:00,108.89,109.43,108.77,109.18,73000.0,85.2355,85.6582,85.1416,85.4625,73000.0
2014-03-18 09:40:00,109.16,109.41,109.12,109.41,22100.0,85.4469,85.6426,85.4156,85.6426,22100.0
2014-03-18 09:50:00,109.41,109.64,109.16,109.38,33100.0,85.6426,85.8226,85.4469,85.6191,33100.0
2014-03-18 10:00:00,109.42,109.47,109.0,109.15,77800.0,85.6504,85.6895,85.3216,85.439,77800.0
2014-03-18 10:10:00,109.15,109.49,109.08,109.45,29200.0,85.439,85.7052,85.3842,85.6739,29200.0
2014-03-18 10:20:00,109.45,109.46,109.33,109.37,20600.0,85.6739,85.6817,85.5799,85.6112,20600.0
2014-03-18 10:30:00,109.39,109.45,109.35,109.42,24900.0,85.6269,85.6739,85.5956,85.6504,24900.0
2014-03-18 10:40:00,109.41,109.42,109.07,109.12,22600.0,85.6426,85.6504,85.3764,85.4156,22600.0
2014-03-18 10:50:00,109.12,109.13,108.68,108.68,35300.0,85.4156,85.4234,85.0711,85.0711,35300.0
2014-03-18 11:00:00,108.69,108.97,108.68,108.94,37900.0,85.079,85.2981,85.0711,85.2747,37900.0
2014-03-18 11:10:00,108.94,109.12,108.84,109.11,25000.0,85.2747,85.4156,85.1964,85.4077,25000.0
2014-03-18 11:20:00,109.11,109.3,109.11,109.22,16800.0,85.4077,85.5565,85.4077,85.4938,16800.0
2014-03-18 11:30:00,109.23,109.29,109.11,109.13,12100.0,85.5017,85.5486,85.4077,85.4234,12100.0
2014-03-18 11:40:00,109.13,109.16,108.92,109.01,23300.0,85.4234,85.4469,85.259,85.3295,23300.0
2014-03-18 11:50:00,109.03,109.3,109.0,109.21,29700.0,85.3451,85.5565,85.3216,85.486,29700.0
2014-03-18 12:00:00,109.26,109.35,109.24,109.34,19100.0,85.5251,85.5956,85.5095,85.5878,19100.0
2014-03-18 12:10:00,109.34,109.4,109.18,109.19,15800.0,85.5878,85.6347,85.4625,85.4704,15800.0
2014-03-18 12:20:00,109.17,109.34,109.11,109.25,28100.0,85.4547,85.5878,85.4077,85.5173,28100.0
2014-03-18 12:30:00,109.25,109.33,109.18,109.27,22900.0,85.5173,85.5799,85.4625,85.533,22900.0
2014-03-18 12:40:00,109.25,109.28,109.14,109.22,26500.0,85.5173,85.5408,85.4312,85.4938,26500.0
2014-03-18 12:50:00,109.21,109.31,109.2,109.28,12000.0,85.486,85.5643,85.4782,85.5408,12000.0
2014-03-18 13:00:00,109.28,109.38,109.25,109.28,13400.0,85.5408,85.6191,85.5173,85.5408,13400.0
2014-03-18 13:10:00,109.26,109.32,109.12,109.2,12800.0,85.5251,85.5721,85.4156,85.4782,12800.0
2014-03-18 13:20:00,109.2,109.36,109.17,109.32,36400.0,85.4782,85.6034,85.4547,85.5721,36400.0
2014-03-18 13:30:00,109.32,109.33,109.18,109.24,14000.0,85.5721,85.5799,85.4625,85.5095,14000.0
2014-03-18 13:40:00,109.24,109.38,109.16,109.23,48900.0,85.5095,85.6191,85.4469,85.5017,48900.0
2014-03-18 13:50:00,109.23,109.28,109.15,109.22,14600.0,85.5017,85.5408,85.439,85.4938,14600.0
2014-03-18 14:00:00,109.23,109.36,109.23,109.34,20500.0,85.5017,85.6034,85.5017,85.5878,20500.0
2014-03-18 14:10:00,109.35,109.37,109.23,109.27,18900.0,85.5956,85.6112,85.5017,85.533,18900.0
2014-03-18 14:20:00,109.25,109.44,109.24,109.43,56100.0,85.5173,85.666,85.5095,85.6582,56100.0
2014-03-18 14:30:00,109.44,109.52,109.43,109.5,17100.0,85.666,85.7287,85.6582,85.713,17100.0
2014-03-18 14:40:00,109.51,109.52,109.48,109.52,24200.0,85.7208,85.7287,85.6974,85.7287,24200.0
2014-03-18 14:50:00,109.51,109.59,109.49,109.55,28000.0,85.7208,85.7835,85.7052,85.7521,28000.0
2014-03-18 15:00:00,109.56,109.57,109.53,109.56,36200.0,85.76,85.7678,85.7365,85.76,36200.0
2014-03-18 15:10:00,109.56,109.61,109.55,109.6,59900.0,85.76,85.7991,85.7521,85.7913,59900.0
2014-03-18 15:20:00,109.6,109.6,109.41,109.46,34900.0,85.7913,85.7913,85.6426,85.6817,34900.0
2014-03-18 15:30:00,109.46,109.52,109.41,109.52,43800.0,85.6817,85.7287,85.6426,85.7287,43800.0
2014-03-18 15:40:00,109.52,109.54,109.43,109.43,74300.0,85.7287,85.7443,85.6582,85.6582,74300.0
2014-03-18 15:50:00,109.45,109.47,109.38,109.41,182300.0,85.6739,85.6895,85.6191,85.6426,182300.0
2014-03-19 09:30:00,109.66,109.88,109.41,109.61,47600.0,85.8383,86.0105,85.6426,85.7991,47600.0
2014-03-19 09:40:00,109.61,110.0,109.59,109.97,38900.0,85.7991,86.1044,85.7835,86.0809,38900.0
2014-03-19 09:50:00,109.95,110.05,109.87,109.93,36000.0,86.0653,86.1435,86.0026,86.0496,36000.0
2014-03-19 10:00:00,109.97,110.17,109.95,110.1,51400.0,86.0809,86.2375,86.0653,86.1827,51400.0
2014-03-19 10:10:00,110.1,110.25,109.94,110.06,41000.0,86.1827,86.3001,86.0574,86.1514,41000.0
2014-03-19 10:20:00,110.06,110.33,110.01,110.26,67800.0,86.1514,86.3627,86.1122,86.3079,67800.0
2014-03-19 10:30:00,110.19,110.3,109.98,110.05,41800.0,86.2531,86.3392,86.0887,86.1435,41800.0
2014-03-19 10:40:00,110.04,110.17,109.94,110.06,121400.0,86.1357,86.2375,86.0574,86.1514,121400.0
2014-03-19 10:50:00,110.06,110.26,110.06,110.26,79300.0,86.1514,86.3079,86.1514,86.3079,79300.0
2014-03-19 11:00:00,110.25,110.32,110.18,110.18,33000.0,86.3001,86.3549,86.2453,86.2453,33000.0
2014-03-19 11:10:00,110.15,110.23,110.12,110.14,17600.0,86.2218,86.2844,86.1983,86.214,17600.0
2014-03-19 11:20:00,110.15,110.16,110.04,110.07,21000.0,86.2218,86.2296,86.1357,86.1592,21000.0
2014-03-19 11:30:00,110.04,110.08,109.78,109.81,32000.0,86.1357,86.167,85.9322,85.9557,32000.0
2014-03-19 11:40:00,109.79,109.81,109.68,109.74,20600.0,85.94,85.9557,85.8539,85.9009,20600.0
2014-03-19 11:50:00,109.75,109.78,109.6,109.63,15600.0,85.9087,85.9322,85.7913,85.8148,15600.0
2014-03-19 12:00:00,109.64,109.64,109.55,109.57,23300.0,85.8226,85.8226,85.7521,85.7678,23300.0
2014-03-19 12:10:00,109.57,109.58,109.46,109.49,23900.0,85.7678,85.7756,85.6817,85.7052,23900.0
2014-03-19 12:20:00,109.49,109.52,109.41,109.41,20400.0,85.7052,85.7287,85.6426,85.6426,20400.0
2014-03-19 12:30:00,109.41,109.43,109.2,109.28,31500.0,85.6426,85.6582,85.4782,85.5408,31500.0
2014-03-19 12:40:00,109.28,109.33,109.21,109.33,41000.0,85.5408,85.5799,85.486,85.5799,41000.0
2014-03-19 12:50:00,109.33,109.44,109.32,109.39,20700.0,85.5799,85.666,85.5721,85.6269,20700.0
2014-03-19 13:00:00,109.4,109.44,109.35,109.35,20100.0,85.6347,85.666,85.5956,85.5956,20100.0
2014-03-19 13:10:00,109.35,109.49,109.3,109.49,14600.0,85.5956,85.7052,85.5565,85.7052,14600.0
2014-03-19 13:20:00,109.48,109.48,109.38,109.43,16900.0,85.6974,85.6974,85.6191,85.6582,16900.0
2014-03-19 13:30:00,109.46,109.5,109.37,109.45,14700.0,85.6817,85.713,85.6112,85.6739,14700.0
2014-03-19 13:40:00,109.48,109.52,109.43,109.43,13700.0,85.6974,85.7287,85.6582,85.6582,13700.0
2014-03-19 13:50:00,109.43,109.53,109.39,109.48,16200.0,85.6582,85.7365,85.6269,85.6974,16200.0
2014-03-19 14:00:00,109.48,109.48,108.85,108.97,73500.0,85.6974,85.6974,85.2042,85.2981,73500.0
2014-03-19 14:10:00,108.99,109.21,108.97,109.15,34200.0,85.3138,85.486,85.2981,85.439,34200.0
2014-03-19 14:20:00,109.15,109.24,109.05,109.13,36800.0,85.439,85.5095,85.3608,85.4234,36800.0
2014-03-19 14:30:00,109.12,109.21,108.99,109.07,36400.0,85.4156,85.486,85.3138,85.3764,36400.0
2014-03-19 14:40:00,109.07,109.11,108.82,108.86,41300.0,85.3764,85.4077,85.1807,85.212,41300.0
2014-03-19 14:50:00,108.84,108.97,108.75,108.85,41600.0,85.1964,85.2981,85.1259,85.2042,41600.0
2014-03-19 15:00:00,108.84,108.86,107.81,107.83,95500.0,85.1964,85.212,84.3901,84.4058,95500.0
2014-03-19 15:10:00,107.86,108.01,107.48,107.94,75700.0,84.4293,84.5467,84.1318,84.4919,75700.0
2014-03-19 15:20:00,107.97,108.06,107.86,108.05,65500.0,84.5154,84.5858,84.4293,84.578,65500.0
2014-03-19 15:30:00,108.04,108.28,107.97,108.15,70300.0,84.5702,84.758,84.5154,84.6563,70300.0
2014-03-19 15:40:00,108.16,108.42,108.11,108.29,88000.0,84.6641,84.8676,84.625,84.7659,88000.0
2014-03-19 15:50:00,108.29,108.31,107.99,108.03,228500.0,84.7659,84.7815,84.531,84.5623,228500.0
2014-03-20 09:30:00,107.95,108.38,107.76,107.95,53200.0,84.4997,84.8363,84.351,84.4997,53200.0
2014-03-20 09:40:00,107.97,108.15,107.49,107.56,23700.0,84.5154,84.6563,84.1396,84.1944,23700.0
2014-03-20 09:50:00,107.53,107.76,107.45,107.66,25700.0,84.171,84.351,84.1083,84.2727,25700.0
2014-03-20 10:00:00,107.68,108.06,107.43,108.03,52600.0,84.2884,84.5858,84.0927,84.5623,52600.0
2014-03-20 10:10:00,108.05,108.09,107.74,107.88,51900.0,84.578,84.6093,84.3353,84.4449,51900.0
2014-03-20 10:20:00,107.89,107.96,107.45,107.46,50800.0,84.4528,84.5075,84.1083,84.1162,50800.0
2014-03-20 10:30:00,107.47,107.83,107.46,107.74,75100.0,84.124,84.4058,84.1162,84.3353,75100.0
2014-03-20 10:40:00,107.77,107.9,107.75,107.86,36100.0,84.3588,84.4606,84.3432,84.4293,36100.0
2014-03-20 10:50:00,107.87,107.9,107.75,107.9,50100.0,84.4371,84.4606,84.3432,84.4606,50100.0
2014-03-20 11:00:00,107.9,107.94,107.69,107.75,41300.0,84.4606,84.4919,84.2962,84.3432,41300.0
2014-03-20 11:10:00,107.76,107.78,107.61,107.67,44000.0,84.351,84.3666,84.2336,84.2805,44000.0
2014-03-20 11:20:00,107.66,107.78,107.54,107.75,24900.0,84.2727,84.3666,84.1788,84.3432,24900.0
2014-03-20 11:30:00,107.77,107.77,107.53,107.57,14300.0,84.3588,84.3588,84.171,84.2023,14300.0
2014-03-20 11:40:00,107.6,107.66,107.42,107.45,30700.0,84.2258,84.2727,84.0849,84.1083,30700.0
2014-03-20 11:50:00,107.48,107.53,107.41,107.46,15600.0,84.1318,84.171,84.077,84.1162,15600.0
2014-03-20 12:00:00,107.46,107.53,107.35,107.47,23000.0,84.1162,84.171,84.0301,84.124,23000.0
2014-03-20 12:10:00,107.47,107.56,107.46,107.49,39300.0,84.124,84.1944,84.1162,84.1396,39300.0
2014-03-20 12:20:00,107.48,107.57,107.46,107.51,32700.0,84.1318,84.2023,84.1162,84.1553,32700.0
2014-03-20 12:30:00,107.52,107.63,107.46,107.58,32500.0,84.1631,84.2492,84.1162,84.2101,32500.0
2014-03-20 12:40:00,107.62,107.82,107.51,107.82,21700.0,84.2414,84.398,84.1553,84.398,21700.0
2014-03-20 12:50:00,107.84,107.85,107.7,107.72,16800.0,84.4136,84.4214,84.304,84.3197,16800.0
2014-03-20 13:00:00,107.72,107.73,107.56,107.58,31200.0,84.3197,84.3275,84.1944,84.2101,31200.0
2014-03-20 13:10:00,107.58,107.59,107.41,107.41,26900.0,84.2101,84.2179,84.077,84.077,26900.0
2014-03-20 13:20:00,107.41,107.43,107.16,107.16,33200.0,84.077,84.0927,83.8813,83.8813,33200.0
2014-03-20 13:30:00,107.15,107.27,107.15,107.21,37800.0,83.8735,83.9674,83.8735,83.9205,37800.0
2014-03-20 13:40:00,107.22,107.29,107.16,107.25,57300.0,83.9283,83.9831,83.8813,83.9518,57300.0
2014-03-20 13:50:00,107.25,107.25,107.09,107.21,31700.0,83.9518,83.9518,83.8265,83.9205,31700.0
2014-03-20 14:00:00,107.22,107.3,107.22,107.23,33400.0,83.9283,83.9909,83.9283,83.9361,33400.0
2014-03-20 14:10:00,107.21,107.29,107.2,107.25,29000.0,83.9205,83.9831,83.9126,83.9518,29000.0
2014-03-20 14:20:00,107.25,107.33,107.24,107.3,24300.0,83.9518,84.0144,83.944,83.9909,24300.0
2014-03-20 14:30:00,107.3,107.3,107.18,107.22,37500.0,83.9909,83.9909,83.897,83.9283,37500.0
2014-03-20 14:40:00,107.22,107.23,107.11,107.17,37600.0,83.9283,83.9361,83.8422,83.8892,37600.0
2014-03-20 14:50:00,107.17,107.24,107.03,107.03,81600.0,83.8892,83.944,83.7796,83.7796,81600.0
2014-03-20 15:00:00,107.04,107.05,106.93,106.99,69900.0,83.7874,83.7952,83.7013,83.7483,69900.0
2014-03-20 15:10:00,106.99,107.1,106.98,107.1,51000.0,83.7483,83.8344,83.7404,83.8344,51000.0
2014-03-20 15:20:00,107.1,107.11,106.87,106.87,64600.0,83.8344,83.8422,83.6543,83.6543,64600.0
2014-03-20 15:30:00,106.87,107.1,106.87,107.1,83100.0,83.6543,83.8344,83.6543,83.8344,83100.0
2014-03-20 15:40:00,107.1,107.21,107.09,107.18,78300.0,83.8344,83.9205,83.8265,83.897,78300.0
2014-03-20 15:50:00,107.19,107.25,107.04,107.25,137900.0,83.9048,83.9518,83.7874,83.9518,137900.0
2014-03-21 09:30:00,108.28,108.44,107.4,107.73,420700.0,84.758,84.8833,84.0692,84.3275,420700.0
2014-03-21 09:40:00,107.65,107.95,107.55,107.91,42300.0,84.2649,84.4997,84.1866,84.4684,42300.0
2014-03-21 09:50:00,107.88,108.0,107.85,107.9,44500.0,84.4449,84.5389,84.4214,84.4606,44500.0
2014-03-21 10:00:00,107.9,107.95,107.52,107.68,42600.0,84.4606,84.4997,84.1631,84.2884,42600.0
2014-03-21 10:10:00,107.62,107.97,107.61,107.86,35400.0,84.2414,84.5154,84.2336,84.4293,35400.0
2014-03-21 10:20:00,107.83,107.94,107.7,107.85,26100.0,84.4058,84.4919,84.304,84.4214,26100.0
2014-03-21 10:30:00,107.84,107.88,107.75,107.81,37700.0,84.4136,84.4449,84.3432,84.3901,37700.0
2014-03-21 10:40:00,107.84,107.89,107.75,107.81,32900.0,84.4136,84.4528,84.3432,84.3901,32900.0
2014-03-21 10:50:00,107.79,107.9,107.72,107.73,39100.0,84.3745,84.4606,84.3197,84.3275,39100.0
2014-03-21 11:00:00,107.73,107.88,107.73,107.79,27200.0,84.3275,84.4449,84.3275,84.3745,27200.0
2014-03-21 11:10:00,107.79,107.88,107.76,107.82,28700.0,84.3745,84.4449,84.351,84.398,28700.0
2014-03-21 11:20:00,107.82,107.86,107.74,107.82,31000.0,84.398,84.4293,84.3353,84.398,31000.0
2014-03-21 11:30:00,107.83,107.96,107.79,107.89,30600.0,84.4058,84.5075,84.3745,84.4528,30600.0
2014-03-21 11:40:00,107.88,107.97,107.78,107.8,31300.0,84.4449,84.5154,84.3666,84.3823,31300.0
2014-03-21 11:50:00,107.79,107.88,107.71,107.88,30400.0,84.3745,84.4449,84.3119,84.4449,30400.0
2014-03-21 12:00:00,107.88,107.92,107.78,107.79,31500.0,84.4449,84.4762,84.3666,84.3745,31500.0
2014-03-21 12:10:00,107.79,107.8,107.7,107.76,27200.0,84.3745,84.3823,84.304,84.351,27200.0
2014-03-21 12:20:00,107.75,107.79,107.62,107.64,22200.0,84.3432,84.3745,84.2414,84.2571,22200.0
2014-03-21 12:30:00,107.65,107.79,107.6,107.75,43000.0,84.2649,84.3745,84.2258,84.3432,43000.0
2014-03-21 12:40:00,107.78,107.78,107.73,107.75,24500.0,84.3666,84.3666,84.3275,84.3432,24500.0
2014-03-21 12:50:00,107.75,107.77,107.66,107.67,32800.0,84.3432,84.3588,84.2727,84.2805,32800.0
2014-03-21 13:00:00,107.66,107.76,107.61,107.7,31000.0,84.2727,84.351,84.2336,84.304,31000.0
2014-03-21 13:10:00,107.7,107.84,107.65,107.77,56400.0,84.304,84.4136,84.2649,84.3588,56400.0
2014-03-21 13:20:00,107.77,107.77,107.39,107.52,41700.0,84.3588,84.3588,84.0614,84.1631,41700.0
2014-03-21 13:30:00,107.5,107.55,107.42,107.44,37700.0,84.1475,84.1866,84.0849,84.1005,37700.0
2014-03-21 13:40:00,107.44,107.5,107.23,107.27,108900.0,84.1005,84.1475,83.9361,83.9674,108900.0
2014-03-21 13:50:00,107.27,107.36,107.25,107.28,38700.0,83.9674,84.0379,83.9518,83.9753,38700.0
2014-03-21 14:00:00,107.27,107.39,107.25,107.37,52700.0,83.9674,84.0614,83.9518,84.0457,52700.0
2014-03-21 14:10:00,107.38,107.45,107.31,107.31,50700.0,84.0535,84.1083,83.9987,83.9987,50700.0
2014-03-21 14:20:00,107.32,107.42,107.31,107.32,35200.0,84.0066,84.0849,83.9987,84.0066,35200.0
2014-03-21 14:30:00,107.31,107.44,107.11,107.44,38300.0,83.9987,84.1005,83.8422,84.1005,38300.0
2014-03-21 14:40:00,107.43,107.44,107.32,107.42,41900.0,84.0927,84.1005,84.0066,84.0849,41900.0
2014-03-21 14:50:00,107.41,107.46,107.36,107.36,55100.0,84.077,84.1162,84.0379,84.0379,55100.0
2014-03-21 15:00:00,107.36,107.4,107.12,107.27,67200.0,84.0379,84.0692,83.85,83.9674,67200.0
2014-03-21 15:10:00,107.27,107.38,107.1,107.13,62100.0,83.9674,84.0535,83.8344,83.8579,62100.0
2014-03-21 15:20:00,107.13,107.3,107.04,107.29,74600.0,83.8579,83.9909,83.7874,83.9831,74600.0
2014-03-21 15:30:00,107.29,107.29,107.09,107.2,130800.0,83.9831,83.9831,83.8265,83.9126,130800.0
2014-03-21 15:40:00,107.2,107.33,107.09,107.26,238800.0,83.9126,84.0144,83.8265,83.9596,238800.0
2014-03-21 15:50:00,107.26,107.39,107.04,107.14,476300.0,83.9596,84.0614,83.7874,83.8657,476300.0
2014-03-24 09:30:00,107.5,107.96,107.2,107.47,80200.0,84.1475,84.5075,83.9126,84.124,80200.0
2014-03-24 09:40:00,107.48,107.64,107.3,107.5,30400.0,84.1318,84.2571,83.9909,84.1475,30400.0
2014-03-24 09:50:00,107.45,107.51,107.17,107.17,55900.0,84.1083,84.1553,83.8892,83.8892,55900.0
2014-03-24 10:00:00,107.18,107.26,106.94,107.0,47500.0,83.897,83.9596,83.7091,83.7561,47500.0
2014-03-24 10:10:00,107.02,107.09,106.8,106.84,40400.0,83.7717,83.8265,83.5995,83.6308,40400.0
2014-03-24 10:20:00,106.83,106.88,106.68,106.7,28700.0,83.623,83.6622,83.5056,83.5213,28700.0
2014-03-24 10:30:00,106.69,106.73,106.32,106.39,45100.0,83.5134,83.5447,83.2238,83.2786,45100.0
2014-03-24 10:40:00,106.4,106.41,106.16,106.24,69900.0,83.2864,83.2943,83.0986,83.1612,69900.0
2014-03-24 10:50:00,106.22,106.36,106.17,106.33,44600.0,83.1455,83.2551,83.1064,83.2316,44600.0
2014-03-24 11:00:00,106.3,106.32,105.9,106.02,58300.0,83.2082,83.2238,82.895,82.989,58300.0
2014-03-24 11:10:00,106.01,106.09,105.94,105.98,33000.0,82.9812,83.0438,82.9264,82.9577,33000.0
2014-03-24 11:20:00,105.98,106.1,105.91,106.1,40000.0,82.9577,83.0516,82.9029,83.0516,40000.0
2014-03-24 11:30:00,106.07,106.08,105.78,105.83,38000.0,83.0281,83.0359,82.8011,82.8403,38000.0
2014-03-24 11:40:00,105.83,105.89,105.75,105.75,42300.0,82.8403,82.8872,82.7776,82.7776,42300.0
2014-03-24 11:50:00,105.72,105.8,105.66,105.67,45600.0,82.7541,82.8168,82.7072,82.715,45600.0
2014-03-24 12:00:00,105.69,106.03,105.69,106.03,24700.0,82.7307,82.9968,82.7307,82.9968,24700.0
2014-03-24 12:10:00,106.04,106.1,105.95,106.05,23800.0,83.0046,83.0516,82.9342,83.0125,23800.0
2014-03-24 12:20:00,106.08,106.19,105.91,105.92,29000.0,83.0359,83.1221,82.9029,82.9107,29000.0
2014-03-24 12:30:00,105.93,105.99,105.84,105.9,23500.0,82.9185,82.9655,82.8481,82.895,23500.0
2014-03-24 12:40:00,105.9,105.98,105.83,105.88,26500.0,82.895,82.9577,82.8403,82.8794,26500.0
2014-03-24 12:50:00,105.88,106.06,105.85,106.03,20700.0,82.8794,83.0203,82.8559,82.9968,20700.0
2014-03-24 13:00:00,106.06,106.25,106.06,106.22,28000.0,83.0203,83.169,83.0203,83.1455,28000.0
2014-03-24 13:10:00,106.23,106.27,106.07,106.09,17700.0,83.1534,83.1847,83.0281,83.0438,17700.0
2014-03-24 13:20:00,106.11,106.22,106.07,106.21,21400.0,83.0594,83.1455,83.0281,83.1377,21400.0
2014-03-24 13:30:00,106.24,106.45,106.23,106.34,19900.0,83.1612,83.3256,83.1534,83.2395,19900.0
2014-03-24 13:40:00,106.34,106.47,106.34,106.39,27800.0,83.2395,83.3412,83.2395,83.2786,27800.0
2014-03-24 13:50:00,106.41,106.43,106.32,106.41,22300.0,83.2943,83.3099,83.2238,83.2943,22300.0
2014-03-24 14:00:00,106.41,106.52,106.39,106.48,24900.0,83.2943,83.3804,83.2786,83.3491,24900.0
2014-03-24 14:10:00,106.49,106.55,106.39,106.44,20400.0,83.3569,83.4038,83.2786,83.3177,20400.0
2014-03-24 14:20:00,106.42,106.68,106.39,106.61,30900.0,83.3021,83.5056,83.2786,83.4508,30900.0
2014-03-24 14:30:00,106.64,106.67,106.54,106.55,22200.0,83.4743,83.4978,83.396,83.4038,22200.0
2014-03-24 14:40:00,106.55,106.71,106.55,106.61,20500.0,83.4038,83.5291,83.4038,83.4508,20500.0
2014-03-24 14:50:00,106.61,106.68,106.43,106.46,35000.0,83.4508,83.5056,83.3099,83.3334,35000.0
2014-03-24 15:00:00,106.46,106.63,106.46,106.59,31200.0,83.3334,83.4665,83.3334,83.4352,31200.0
2014-03-24 15:10:00,106.57,106.58,106.42,106.53,30200.0,83.4195,83.4273,83.3021,83.3882,30200.0
2014-03-24 15:20:00,106.53,106.82,106.52,106.82,37700.0,83.3882,83.6152,83.3804,83.6152,37700.0
2014-03-24 15:30:00,106.8,106.93,106.8,106.9,45900.0,83.5995,83.7013,83.5995,83.6778,45900.0
2014-03-24 15:40:00,106.9,106.93,106.81,106.85,64500.0,83.6778,83.7013,83.6074,83.6387,64500.0
2014-03-24 15:50:00,106.84,106.85,106.51,106.57,241400.0,83.6308,83.6387,83.3725,83.4195,241400.0
2014-03-25 09:30:00,107.13,107.98,106.81,107.84,54900.0,83.8579,84.5232,83.6074,84.4136,54900.0
2014-03-25 09:40:00,107.81,107.98,107.64,107.84,28600.0,84.3901,84.5232,84.2571,84.4136,28600.0
2014-03-25 09:50:00,107.84,107.95,107.59,107.78,25900.0,84.4136,84.4997,84.2179,84.3666,25900.0
2014-03-25 10:00:00,107.78,107.86,107.38,107.82,37400.0,84.3666,84.4293,84.0535,84.398,37400.0
2014-03-25 10:10:00,107.82,107.97,107.72,107.93,31000.0,84.398,84.5154,84.3197,84.4841,31000.0
2014-03-25 10:20:00,107.94,108.04,107.75,107.83,37900.0,84.4919,84.5702,84.3432,84.4058,37900.0
2014-03-25 10:30:00,107.84,107.86,107.54,107.54,25200.0,84.4136,84.4293,84.1788,84.1788,25200.0
2014-03-25 10:40:00,107.53,107.71,107.41,107.41,25000.0,84.171,84.3119,84.077,84.077,25000.0
2014-03-25 10:50:00,107.37,107.4,107.22,107.35,21600.0,84.0457,84.0692,83.9283,84.0301,21600.0
2014-03-25 11:00:00,107.33,107.61,107.29,107.61,32000.0,84.0144,84.2336,83.9831,84.2336,32000.0
2014-03-25 11:10:00,107.61,107.75,107.5,107.74,29000.0,84.2336,84.3432,84.1475,84.3353,29000.0
2014-03-25 11:20:00,107.73,107.76,107.6,107.63,41100.0,84.3275,84.351,84.2258,84.2492,41100.0
2014-03-25 11:30:00,107.65,107.66,107.34,107.43,29900.0,84.2649,84.2727,84.0222,84.0927,29900.0
2014-03-25 11:40:00,107.45,107.56,107.45,107.54,40200.0,84.1083,84.1944,84.1083,84.1788,40200.0
2014-03-25 11:50:00,107.55,107.73,107.48,107.73,43100.0,84.1866,84.3275,84.1318,84.3275,43100.0
2014-03-25 12:00:00,107.72,107.72,107.59,107.72,30000.0,84.3197,84.3197,84.2179,84.3197,30000.0
2014-03-25 12:10:00,107.71,107.81,107.68,107.76,29300.0,84.3119,84.3901,84.2884,84.351,29300.0
2014-03-25 12:20:00,107.77,107.8,107.58,107.66,27300.0,84.3588,84.3823,84.2101,84.2727,27300.0
2014-03-25 12:30:00,107.66,107.82,107.62,107.8,23400.0,84.2727,84.398,84.2414,84.3823,23400.0
2014-03-25 12:40:00,107.81,108.12,107.81,108.09,55400.0,84.3901,84.6328,84.3901,84.6093,55400.0
2014-03-25 12:50:00,108.08,108.31,108.08,108.21,52300.0,84.6015,84.7815,84.6015,84.7032,52300.0
2014-03-25 13:00:00,108.21,108.3,108.11,108.29,29500.0,84.7032,84.7737,84.625,84.7659,29500.0
2014-03-25 13:10:00,108.3,108.3,108.07,108.16,25400.0,84.7737,84.7737,84.5937,84.6641,25400.0
2014-03-25 13:20:00,108.17,108.45,108.17,108.43,34100.0,84.6719,84.8911,84.6719,84.8754,34100.0
2014-03-25 13:30:00,108.43,108.52,108.36,108.43,21500.0,84.8754,84.9459,84.8207,84.8754,21500.0
2014-03-25 13:40:00,108.44,108.44,108.31,108.33,27200.0,84.8833,84.8833,84.7815,84.7972,27200.0
2014-03-25 13:50:00,108.32,108.34,108.2,108.31,19600.0,84.7893,84.805,84.6954,84.7815,19600.0
2014-03-25 14:00:00,108.32,108.45,108.32,108.41,21400.0,84.7893,84.8911,84.7893,84.8598,21400.0
2014-03-25 14:10:00,108.44,108.52,108.18,108.18,25200.0,84.8833,84.9459,84.6798,84.6798,25200.0
2014-03-25 14:20:00,108.18,108.26,108.12,108.15,25000.0,84.6798,84.7424,84.6328,84.6563,25000.0
2014-03-25 14:30:00,108.15,108.19,108.08,108.15,24500.0,84.6563,84.6876,84.6015,84.6563,24500.0
2014-03-25 14:40:00,108.16,108.16,107.99,108.0,21100.0,84.6641,84.6641,84.531,84.5389,21100.0
2014-03-25 14:50:00,107.99,108.01,107.89,107.92,26800.0,84.531,84.5467,84.4528,84.4762,26800.0
2014-03-25 15:00:00,107.9,107.91,107.74,107.78,38800.0,84.4606,84.4684,84.3353,84.3666,38800.0
2014-03-25 15:10:00,107.79,107.87,107.78,107.81,40900.0,84.3745,84.4371,84.3666,84.3901,40900.0
2014-03-25 15:20:00,107.83,107.89,107.73,107.77,41300.0,84.4058,84.4528,84.3275,84.3588,41300.0
2014-03-25 15:30:00,107.77,107.85,107.72,107.79,52500.0,84.3588,84.4214,84.3197,84.3745,52500.0
2014-03-25 15:40:00,107.79,107.81,107.7,107.78,81500.0,84.3745,84.3901,84.304,84.3666,81500.0
2014-03-25 15:50:00,107.76,107.8,107.59,107.67,150500.0,84.351,84.3823,84.2179,84.2805,150500.0
2014-03-26 09:30:00,108.19,108.67,107.98,108.62,38700.0,84.6876,85.0633,84.5232,85.0242,38700.0
2014-03-26 09:40:00,108.61,108.82,108.38,108.63,31200.0,85.0163,85.1807,84.8363,85.032,31200.0
2014-03-26 09:50:00,108.65,108.65,108.36,108.47,23700.0,85.0477,85.0477,84.8207,84.9068,23700.0
2014-03-26 10:00:00,108.39,108.59,108.27,108.53,29400.0,84.8441,85.0007,84.7502,84.9537,29400.0
2014-03-26 10:10:00,108.58,108.73,108.48,108.5,30400.0,84.9929,85.1103,84.9146,84.9302,30400.0
2014-03-26 10:20:00,108.48,108.59,108.36,108.43,30100.0,84.9146,85.0007,84.8207,84.8754,30100.0
2014-03-26 10:30:00,108.43,108.46,108.27,108.28,45500.0,84.8754,84.8989,84.7502,84.758,45500.0
2014-03-26 10:40:00,108.25,108.33,108.08,108.12,27300.0,84.7346,84.7972,84.6015,84.6328,27300.0
2014-03-26 10:50:00,108.12,108.25,107.96,108.04,32000.0,84.6328,84.7346,84.5075,84.5702,32000.0
2014-03-26 11:00:00,108.0,108.33,107.95,108.2,30500.0,84.5389,84.7972,84.4997,84.6954,30500.0
2014-03-26 11:10:00,108.22,108.31,108.09,108.1,23800.0,84.7111,84.7815,84.6093,84.6171,23800.0
2014-03-26 11:20:00,108.11,108.27,108.08,108.23,25400.0,84.625,84.7502,84.6015,84.7189,25400.0
2014-03-26 11:30:00,108.19,108.23,108.13,108.16,18200.0,84.6876,84.7189,84.6406,84.6641,18200.0
2014-03-26 11:40:00,108.15,108.16,107.81,107.92,16500.0,84.6563,84.6641,84.3901,84.4762,16500.0
2014-03-26 11:50:00,107.94,108.09,107.9,108.09,31800.0,84.4919,84.6093,84.4606,84.6093,31800.0
2014-03-26 12:00:00,108.08,108.15,107.97,108.13,20900.0,84.6015,84.6563,84.5154,84.6406,20900.0
2014-03-26 12:10:00,108.15,108.15,108.03,108.03,23500.0,84.6563,84.6563,84.5623,84.5623,23500.0
2014-03-26 12:20:00,108.06,108.13,107.97,108.11,31000.0,84.5858,84.6406,84.5154,84.625,31000.0
2014-03-26 12:30:00,108.1,108.18,108.04,108.08,20600.0,84.6171,84.6798,84.5702,84.6015,20600.0
2014-03-26 12:40:00,108.09,108.23,108.09,108.21,19800.0,84.6093,84.7189,84.6093,84.7032,19800.0
2014-03-26 12:50:00,108.23,108.29,108.2,108.26,25300.0,84.7189,84.7659,84.6954,84.7424,25300.0
2014-03-26 13:00:00,108.27,108.32,108.2,108.28,26900.0,84.7502,84.7893,84.6954,84.758,26900.0
2014-03-26 13:10:00,108.27,108.3,108.16,108.16,14100.0,84.7502,84.7737,84.6641,84.6641,14100.0
2014-03-26 13:20:00,108.14,108.15,107.89,107.89,18600.0,84.6484,84.6563,84.4528,84.4528,18600.0
2014-03-26 13:30:00,107.87,107.87,107.7,107.86,20100.0,84.4371,84.4371,84.304,84.4293,20100.0
2014-03-26 13:40:00,107.83,107.83,107.59,107.64,24300.0,84.4058,84.4058,84.2179,84.2571,24300.0
2014-03-26 13:50:00,107.66,107.8,107.51,107.76,21600.0,84.2727,84.3823,84.1553,84.351,21600.0
2014-03-26 14:00:00,107.75,107.75,107.57,107.66,22700.0,84.3432,84.3432,84.2023,84.2727,22700.0
2014-03-26 14:10:00,107.67,107.67,107.36,107.39,25200.0,84.2805,84.2805,84.0379,84.0614,25200.0
2014-03-26 14:20:00,107.39,107.56,107.34,107.53,31100.0,84.0614,84.1944,84.0222,84.171,31100.0
2014-03-26 14:30:00,107.51,107.51,107.38,107.39,21700.0,84.1553,84.1553,84.0535,84.0614,21700.0
2014-03-26 14:40:00,107.4,107.52,107.35,107.48,33400.0,84.0692,84.1631,84.0301,84.1318,33400.0
2014-03-26 14:50:00,107.48,107.64,107.46,107.64,29900.0,84.1318,84.2571,84.1162,84.2571,29900.0
2014-03-26 15:00:00,107.65,107.7,107.47,107.53,43700.0,84.2649,84.304,84.124,84.171,43700.0
2014-03-26 15:10:00,107.53,107.54,107.33,107.36,27400.0,84.171,84.1788,84.0144,84.0379,27400.0
2014-03-26 15:20:00,107.36,107.36,107.17,107.17,36600.0,84.0379,84.0379,83.8892,83.8892,36600.0
2014-03-26 15:30:00,107.17,107.32,107.15,107.17,52500.0,83.8892,84.0066,83.8735,83.8892,52500.0
2014-03-26 15:40:00,107.18,107.18,106.89,106.91,108800.0,83.897,83.897,83.67,83.6856,108800.0
2014-03-26 15:50:00,106.91,106.92,106.67,106.7,162300.0,83.6856,83.6935,83.4978,83.5213,162300.0
2014-03-27 09:30:00,106.2,106.64,105.75,105.82,55200.0,83.1299,83.4743,82.7776,82.8324,55200.0
2014-03-27 09:40:00,105.8,106.13,105.5,106.04,29900.0,82.8168,83.0751,82.5819,83.0046,29900.0
2014-03-27 09:50:00,106.01,106.41,105.93,106.15,58400.0,82.9812,83.2943,82.9185,83.0907,58400.0
2014-03-27 10:00:00,106.11,106.78,106.05,106.78,42600.0,83.0594,83.5839,83.0125,83.5839,42600.0
2014-03-27 10:10:00,106.82,106.82,106.39,106.77,35400.0,83.6152,83.6152,83.2786,83.5761,35400.0
2014-03-27 10:20:00,106.81,107.08,106.81,106.98,39500.0,83.6074,83.8187,83.6074,83.7404,39500.0
2014-03-27 10:30:00,106.98,107.13,106.88,106.96,26000.0,83.7404,83.8579,83.6622,83.7248,26000.0
2014-03-27 10:40:00,106.98,107.14,106.94,107.13,15500.0,83.7404,83.8657,83.7091,83.8579,15500.0
2014-03-27 10:50:00,107.09,107.17,106.87,107.12,25000.0,83.8265,83.8892,83.6543,83.85,25000.0
2014-03-27 11:00:00,107.12,107.23,106.95,106.95,22700.0,83.85,83.9361,83.717,83.717,22700.0
2014-03-27 11:10:00,107.01,107.11,106.92,107.08,36800.0,83.7639,83.8422,83.6935,83.8187,36800.0
2014-03-27 11:20:00,107.06,107.14,106.93,106.96,28300.0,83.8031,83.8657,83.7013,83.7248,28300.0
2014-03-27 11:30:00,106.98,106.99,106.63,106.78,43200.0,83.7404,83.7483,83.4665,83.5839,43200.0
2014-03-27 11:40:00,106.75,106.75,106.58,106.71,25600.0,83.5604,83.5604,83.4273,83.5291,25600.0
2014-03-27 11:50:00,106.69,106.8,106.63,106.77,57800.0,83.5134,83.5995,83.4665,83.5761,57800.0
2014-03-27 12:00:00,106.79,106.8,106.52,106.53,20900.0,83.5917,83.5995,83.3804,83.3882,20900.0
2014-03-27 12:10:00,106.53,106.9,106.52,106.8,41100.0,83.3882,83.6778,83.3804,83.5995,41100.0
2014-03-27 12:20:00,106.81,107.01,106.79,106.93,33700.0,83.6074,83.7639,83.5917,83.7013,33700.0
2014-03-27 12:30:00,106.94,107.01,106.82,106.89,29500.0,83.7091,83.7639,83.6152,83.67,29500.0
2014-03-27 12:40:00,106.9,106.9,106.52,106.53,138900.0,83.6778,83.6778,83.3804,83.3882,138900.0
2014-03-27 12:50:00,106.53,106.65,106.53,106.58,25900.0,83.3882,83.4821,83.3882,83.4273,25900.0
2014-03-27 13:00:00,106.6,106.81,106.56,106.71,43900.0,83.443,83.6074,83.4117,83.5291,43900.0
2014-03-27 13:10:00,106.69,106.72,106.51,106.57,51000.0,83.5134,83.5369,83.3725,83.4195,51000.0
2014-03-27 13:20:00,106.61,106.74,106.52,106.58,18100.0,83.4508,83.5526,83.3804,83.4273,18100.0
2014-03-27 13:30:00,106.58,106.64,106.01,106.32,80900.0,83.4273,83.4743,82.9812,83.2238,80900.0
2014-03-27 13:40:00,106.29,106.39,106.0,106.03,30900.0,83.2003,83.2786,82.9733,82.9968,30900.0
2014-03-27 13:50:00,106.04,106.26,106.03,106.26,23300.0,83.0046,83.1768,82.9968,83.1768,23300.0
2014-03-27 14:00:00,106.24,106.37,106.13,106.26,27900.0,83.1612,83.2629,83.0751,83.1768,27900.0
2014-03-27 14:10:00,106.27,106.45,106.26,106.29,19300.0,83.1847,83.3256,83.1768,83.2003,19300.0
2014-03-27 14:20:00,106.29,106.46,106.24,106.46,17500.0,83.2003,83.3334,83.1612,83.3334,17500.0
2014-03-27 14:30:00,106.42,106.44,106.26,106.33,25300.0,83.3021,83.3177,83.1768,83.2316,25300.0
2014-03-27 14:40:00,106.33,106.41,106.26,106.31,35800.0,83.2316,83.2943,83.1768,83.216,35800.0
2014-03-27 14:50:00,106.32,106.35,106.2,106.32,19300.0,83.2238,83.2473,83.1299,83.2238,19300.0
2014-03-27 15:00:00,106.3,106.31,106.09,106.15,20600.0,83.2082,83.216,83.0438,83.0907,20600.0
2014-03-27 15:10:00,106.18,106.39,106.17,106.29,30800.0,83.1142,83.2786,83.1064,83.2003,30800.0
2014-03-27 15:20:00,106.31,106.51,106.3,106.46,34800.0,83.216,83.3725,83.2082,83.3334,34800.0
2014-03-27 15:30:00,106.49,106.51,106.38,106.49,26600.0,83.3569,83.3725,83.2708,83.3569,26600.0
2014-03-27 15:40:00,106.5,106.51,106.3,106.34,63700.0,83.3647,83.3725,83.2082,83.2395,63700.0
2014-03-27 15:50:00,106.32,106.47,106.28,106.36,112200.0,83.2238,83.3412,83.1925,83.2551,112200.0
2014-03-28 09:30:00,106.43,107.2,106.38,107.08,49200.0,83.3099,83.9126,83.2708,83.8187,49200.0
2014-03-28 09:40:00,107.12,107.37,107.05,107.3,31500.0,83.85,84.0457,83.7952,83.9909,31500.0
2014-03-28 09:50:00,107.39,107.49,107.04,107.49,27000.0,84.0614,84.1396,83.7874,84.1396,27000.0
2014-03-28 10:00:00,107.5,107.66,107.37,107.4,62800.0,84.1475,84.2727,84.0457,84.0692,62800.0
2014-03-28 10:10:00,107.45,107.55,107.38,107.46,67600.0,84.1083,84.1866,84.0535,84.1162,67600.0
2014-03-28 10:20:00,107.46,107.56,107.23,107.31,36700.0,84.1162,84.1944,83.9361,83.9987,36700.0
2014-03-28 10:30:00,107.36,107.53,107.33,107.49,24700.0,84.0379,84.171,84.0144,84.1396,24700.0
2014-03-28 10:40:00,107.49,107.78,107.47,107.77,32900.0,84.1396,84.3666,84.124,84.3588,32900.0
2014-03-28 10:50:00,107.77,107.95,107.71,107.76,39500.0,84.3588,84.4997,84.3119,84.351,39500.0
2014-03-28 11:00:00,107.77,107.8,107.69,107.71,18400.0,84.3588,84.3823,84.2962,84.3119,18400.0
2014-03-28 11:10:00,107.71,107.75,107.62,107.75,19800.0,84.3119,84.3432,84.2414,84.3432,19800.0
2014-03-28 11:20:00,107.75,107.79,107.68,107.72,27500.0,84.3432,84.3745,84.2884,84.3197,27500.0
2014-03-28 11:30:00,107.69,107.8,107.67,107.73,16800.0,84.2962,84.3823,84.2805,84.3275,16800.0
2014-03-28 11:40:00,107.72,107.89,107.67,107.71,30800.0,84.3197,84.4528,84.2805,84.3119,30800.0
2014-03-28 11:50:00,107.71,107.89,107.64,107.83,26600.0,84.3119,84.4528,84.2571,84.4058,26600.0
2014-03-28 12:00:00,107.88,107.97,107.79,107.93,41000.0,84.4449,84.5154,84.3745,84.4841,41000.0
2014-03-28 12:10:00,107.93,107.98,107.82,107.92,15700.0,84.4841,84.5232,84.398,84.4762,15700.0
2014-03-28 12:20:00,107.92,108.05,107.9,108.01,23000.0,84.4762,84.578,84.4606,84.5467,23000.0
2014-03-28 12:30:00,107.98,108.08,107.96,107.99,18200.0,84.5232,84.6015,84.5075,84.531,18200.0
2014-03-28 12:40:00,107.99,108.05,107.95,107.99,22100.0,84.531,84.578,84.4997,84.531,22100.0
2014-03-28 12:50:00,107.99,108.01,107.92,107.96,22000.0,84.531,84.5467,84.4762,84.5075,22000.0
2014-03-28 13:00:00,107.95,107.97,107.85,107.96,31100.0,84.4997,84.5154,84.4214,84.5075,31100.0
2014-03-28 13:10:00,107.96,107.97,107.75,107.76,24800.0,84.5075,84.5154,84.3432,84.351,24800.0
2014-03-28 13:20:00,107.75,107.86,107.64,107.85,21600.0,84.3432,84.4293,84.2571,84.4214,21600.0
2014-03-28 13:30:00,107.85,108.02,107.79,107.98,17900.0,84.4214,84.5545,84.3745,84.5232,17900.0
2014-03-28 13:40:00,107.98,108.04,107.89,107.94,23900.0,84.5232,84.5702,84.4528,84.4919,23900.0
2014-03-28 13:50:00,107.94,107.98,107.85,107.92,26300.0,84.4919,84.5232,84.4214,84.4762,26300.0
2014-03-28 14:00:00,107.92,107.92,107.66,107.68,21000.0,84.4762,84.4762,84.2727,84.2884,21000.0
2014-03-28 14:10:00,107.68,107.7,107.45,107.48,27300.0,84.2884,84.304,84.1083,84.1318,27300.0
2014-03-28 14:20:00,107.46,107.59,107.46,107.59,30200.0,84.1162,84.2179,84.1162,84.2179,30200.0
2014-03-28 14:30:00,107.56,107.61,107.54,107.55,23700.0,84.1944,84.2336,84.1788,84.1866,23700.0
2014-03-28 14:40:00,107.54,107.61,107.39,107.61,36200.0,84.1788,84.2336,84.0614,84.2336,36200.0
2014-03-28 14:50:00,107.59,107.81,107.59,107.78,28200.0,84.2179,84.3901,84.2179,84.3666,28200.0
2014-03-28 15:00:00,107.78,107.82,107.61,107.66,38300.0,84.3666,84.398,84.2336,84.2727,38300.0
2014-03-28 15:10:00,107.66,107.74,107.58,107.74,31700.0,84.2727,84.3353,84.2101,84.3353,31700.0
2014-03-28 15:20:00,107.72,107.78,107.68,107.75,29900.0,84.3197,84.3666,84.2884,84.3432,29900.0
2014-03-28 15:30:00,107.77,107.81,107.64,107.64,45100.0,84.3588,84.3901,84.2571,84.2571,45100.0
2014-03-28 15:40:00,107.64,107.78,107.6,107.62,58800.0,84.2571,84.3666,84.2258,84.2414,58800.0
2014-03-28 15:50:00,107.62,107.72,107.62,107.71,88200.0,84.2414,84.3197,84.2414,84.3119,88200.0
2014-03-31 09:30:00,108.5,109.13,108.19,109.05,82300.0,84.9302,85.4234,84.6876,85.3608,82300.0
2014-03-31 09:40:00,109.01,109.05,108.28,108.33,32800.0,85.3295,85.3608,84.758,84.7972,32800.0
2014-03-31 09:50:00,108.39,108.78,108.36,108.59,41700.0,84.8441,85.1494,84.8207,85.0007,41700.0
2014-03-31 10:00:00,108.61,108.83,108.55,108.59,64200.0,85.0163,85.1886,84.9694,85.0007,64200.0
2014-03-31 10:10:00,108.59,108.81,108.57,108.67,31700.0,85.0007,85.1729,84.985,85.0633,31700.0
2014-03-31 10:20:00,108.67,108.83,108.59,108.82,18400.0,85.0633,85.1886,85.0007,85.1807,18400.0
2014-03-31 10:30:00,108.82,108.96,108.61,108.61,35900.0,85.1807,85.2903,85.0163,85.0163,35900.0
2014-03-31 10:40:00,108.62,108.8,108.62,108.7,18900.0,85.0242,85.1651,85.0242,85.0868,18900.0
2014-03-31 10:50:00,108.71,108.85,108.65,108.76,14900.0,85.0946,85.2042,85.0477,85.1338,14900.0
2014-03-31 11:00:00,108.76,108.81,108.66,108.79,31200.0,85.1338,85.1729,85.0555,85.1572,31200.0
2014-03-31 11:10:00,108.78,108.81,108.67,108.74,18300.0,85.1494,85.1729,85.0633,85.1181,18300.0
2014-03-31 11:20:00,108.73,108.74,108.55,108.61,27300.0,85.1103,85.1181,84.9694,85.0163,27300.0
2014-03-31 11:30:00,108.62,108.72,108.62,108.63,17100.0,85.0242,85.1025,85.0242,85.032,17100.0
2014-03-31 11:40:00,108.64,108.77,108.6,108.73,26100.0,85.0398,85.1416,85.0085,85.1103,26100.0
2014-03-31 11:50:00,108.73,108.81,108.69,108.8,16100.0,85.1103,85.1729,85.079,85.1651,16100.0
2014-03-31 12:00:00,108.8,109.03,108.7,109.02,26400.0,85.1651,85.3451,85.0868,85.3373,26400.0
2014-03-31 12:10:00,109.02,109.05,108.9,109.05,29600.0,85.3373,85.3608,85.2433,85.3608,29600.0
2014-03-31 12:20:00,109.06,109.15,108.99,109.02,16400.0,85.3686,85.439,85.3138,85.3373,16400.0
2014-03-31 12:30:00,109.04,109.17,109.0,109.06,11600.0,85.3529,85.4547,85.3216,85.3686,11600.0
2014-03-31 12:40:00,109.04,109.12,109.02,109.05,22000.0,85.3529,85.4156,85.3373,85.3608,22000.0
2014-03-31 12:50:00,109.08,109.14,109.03,109.12,9800.0,85.3842,85.4312,85.3451,85.4156,9800.0
2014-03-31 13:00:00,109.14,109.18,109.0,109.0,10900.0,85.4312,85.4625,85.3216,85.3216,10900.0
2014-03-31 13:10:00,109.01,109.02,108.88,108.93,26400.0,85.3295,85.3373,85.2277,85.2668,26400.0
2014-03-31 13:20:00,108.94,108.97,108.83,108.92,14300.0,85.2747,85.2981,85.1886,85.259,14300.0
2014-03-31 13:30:00,108.92,108.93,108.82,108.83,16000.0,85.259,85.2668,85.1807,85.1886,16000.0
2014-03-31 13:40:00,108.83,108.92,108.81,108.87,22300.0,85.1886,85.259,85.1729,85.2199,22300.0
2014-03-31 13:50:00,108.87,108.87,108.68,108.69,20800.0,85.2199,85.2199,85.0711,85.079,20800.0
2014-03-31 14:00:00,108.7,108.89,108.7,108.89,14700.0,85.0868,85.2355,85.0868,85.2355,14700.0
2014-03-31 14:10:00,108.87,108.91,108.8,108.8,18800.0,85.2199,85.2512,85.1651,85.1651,18800.0
2014-03-31 14:20:00,108.8,108.81,108.69,108.74,11100.0,85.1651,85.1729,85.079,85.1181,11100.0
2014-03-31 14:30:00,108.75,108.87,108.74,108.81,12700.0,85.1259,85.2199,85.1181,85.1729,12700.0
2014-03-31 14:40:00,108.82,108.88,108.8,108.88,11200.0,85.1807,85.2277,85.1651,85.2277,11200.0
2014-03-31 14:50:00,108.9,108.99,108.89,108.95,17200.0,85.2433,85.3138,85.2355,85.2825,17200.0
2014-03-31 15:00:00,108.96,108.96,108.88,108.89,14700.0,85.2903,85.2903,85.2277,85.2355,14700.0
2014-03-31 15:10:00,108.9,108.94,108.85,108.88,26500.0,85.2433,85.2747,85.2042,85.2277,26500.0
2014-03-31 15:20:00,108.89,109.0,108.89,108.96,29600.0,85.2355,85.3216,85.2355,85.2903,29600.0
2014-03-31 15:30:00,108.97,109.06,108.96,109.02,50100.0,85.2981,85.3686,85.2903,85.3373,50100.0
2014-03-31 15:40:00,109.02,109.05,108.85,108.87,69900.0,85.3373,85.3608,85.2042,85.2199,69900.0
2014-03-31 15:50:00,108.88,108.93,108.81,108.92,137400.0,85.2277,85.2668,85.1729,85.259,137400.0
2014-04-01 09:30:00,109.16,109.39,108.66,109.0,101000.0,85.4469,85.6269,85.0555,85.3216,101000.0
2014-04-01 09:40:00,108.95,109.23,108.83,109.19,41100.0,85.2825,85.5017,85.1886,85.4704,41100.0
2014-04-01 09:50:00,109.19,109.35,109.16,109.34,32100.0,85.4704,85.5956,85.4469,85.5878,32100.0
2014-04-01 10:00:00,109.27,109.67,109.14,109.58,26800.0,85.533,85.8461,85.4312,85.7756,26800.0
2014-04-01 10:10:00,109.64,109.68,109.32,109.56,35100.0,85.8226,85.8539,85.5721,85.76,35100.0
2014-04-01 10:20:00,109.55,109.55,109.38,109.44,23800.0,85.7521,85.7521,85.6191,85.666,23800.0
2014-04-01 10:30:00,109.44,109.54,109.3,109.34,26300.0,85.666,85.7443,85.5565,85.5878,26300.0
2014-04-01 10:40:00,109.36,109.44,109.27,109.27,24300.0,85.6034,85.666,85.533,85.533,24300.0
2014-04-01 10:50:00,109.22,109.26,109.11,109.19,18600.0,85.4938,85.5251,85.4077,85.4704,18600.0
2014-04-01 11:00:00,109.16,109.29,109.13,109.25,15400.0,85.4469,85.5486,85.4234,85.5173,15400.0
2014-04-01 11:10:00,109.24,109.25,109.15,109.18,22900.0,85.5095,85.5173,85.439,85.4625,22900.0
2014-04-01 11:20:00,109.17,109.25,109.13,109.24,13900.0,85.4547,85.5173,85.4234,85.5095,13900.0
2014-04-01 11:30:00,109.24,109.29,109.15,109.23,16500.0,85.5095,85.5486,85.439,85.5017,16500.0
2014-04-01 11:40:00,109.23,109.3,109.11,109.11,15100.0,85.5017,85.5565,85.4077,85.4077,15100.0
2014-04-01 11:50:00,109.11,109.22,109.04,109.12,69500.0,85.4077,85.4938,85.3529,85.4156,69500.0
2014-04-01 12:00:00,109.13,109.21,109.01,109.2,17400.0,85.4234,85.486,85.3295,85.4782,17400.0
2014-04-01 12:10:00,109.2,109.22,109.07,109.22,19200.0,85.4782,85.4938,85.3764,85.4938,19200.0
2014-04-01 12:20:00,109.21,109.3,109.17,109.23,28200.0,85.486,85.5565,85.4547,85.5017,28200.0
2014-04-01 12:30:00,109.23,109.25,109.06,109.13,20400.0,85.5017,85.5173,85.3686,85.4234,20400.0
2014-04-01 12:40:00,109.13,109.3,109.13,109.3,10800.0,85.4234,85.5565,85.4234,85.5565,10800.0
2014-04-01 12:50:00,109.3,109.31,109.2,109.2,8700.0,85.5565,85.5643,85.4782,85.4782,8700.0
2014-04-01 13:00:00,109.21,109.21,109.05,109.12,21000.0,85.486,85.486,85.3608,85.4156,21000.0
2014-04-01 13:10:00,109.13,109.31,109.13,109.27,23400.0,85.4234,85.5643,85.4234,85.533,23400.0
2014-04-01 13:20:00,109.27,109.34,109.2,109.3,18500.0,85.533,85.5878,85.4782,85.5565,18500.0
2014-04-01 13:30:00,109.3,109.33,109.18,109.27,16700.0,85.5565,85.5799,85.4625,85.533,16700.0
2014-04-01 13:40:00,109.28,109.36,109.26,109.27,22900.0,85.5408,85.6034,85.5251,85.533,22900.0
2014-04-01 13:50:00,109.28,109.28,109.21,109.27,18800.0,85.5408,85.5408,85.486,85.533,18800.0
2014-04-01 14:00:00,109.29,109.52,109.28,109.52,16200.0,85.5486,85.7287,85.5408,85.7287,16200.0
2014-04-01 14:10:00,109.53,109.64,109.52,109.64,35900.0,85.7365,85.8226,85.7287,85.8226,35900.0
2014-04-01 14:20:00,109.66,109.71,109.63,109.64,44400.0,85.8383,85.8774,85.8148,85.8226,44400.0
2014-04-01 14:30:00,109.63,109.66,109.57,109.58,40300.0,85.8148,85.8383,85.7678,85.7756,40300.0
2014-04-01 14:40:00,109.58,109.62,109.55,109.58,19900.0,85.7756,85.8069,85.7521,85.7756,19900.0
2014-04-01 14:50:00,109.59,109.61,109.55,109.59,24100.0,85.7835,85.7991,85.7521,85.7835,24100.0
2014-04-01 15:00:00,109.59,109.59,109.45,109.45,16900.0,85.7835,85.7835,85.6739,85.6739,16900.0
2014-04-01 15:10:00,109.46,109.53,109.45,109.5,24400.0,85.6817,85.7365,85.6739,85.713,24400.0
2014-04-01 15:20:00,109.5,109.58,109.48,109.56,36600.0,85.713,85.7756,85.6974,85.76,36600.0
2014-04-01 15:30:00,109.56,109.56,109.43,109.48,48700.0,85.76,85.76,85.6582,85.6974,48700.0
2014-04-01 15:40:00,109.49,109.7,109.46,109.7,62900.0,85.7052,85.8696,85.6817,85.8696,62900.0
2014-04-01 15:50:00,109.69,109.74,109.63,109.69,99300.0,85.8617,85.9009,85.8148,85.8617,99300.0
2014-04-02 09:30:00,109.77,109.99,109.75,109.9,42500.0,85.9244,86.0966,85.9087,86.0261,42500.0
2014-04-02 09:40:00,109.91,110.39,109.85,110.39,49200.0,86.0339,86.4097,85.987,86.4097,49200.0
2014-04-02 09:50:00,110.37,110.6,110.25,110.32,36300.0,86.394,86.5741,86.3001,86.3549,36300.0
2014-04-02 10:00:00,110.41,110.65,110.41,110.65,35700.0,86.4253,86.6132,86.4253,86.6132,35700.0
2014-04-02 10:10:00,110.63,110.8,110.55,110.74,64700.0,86.5975,86.7306,86.5349,86.6836,64700.0
2014-04-02 10:20:00,110.78,111.04,110.67,111.03,79000.0,86.715,86.9185,86.6288,86.9106,79000.0
2014-04-02 10:30:00,111.05,111.19,111.01,111.01,57300.0,86.9263,87.0359,86.895,86.895,57300.0
2014-04-02 10:40:00,110.98,111.12,110.98,111.03,30400.0,86.8715,86.9811,86.8715,86.9106,30400.0
2014-04-02 10:50:00,111.04,111.21,111.03,111.1,30500.0,86.9185,87.0515,86.9106,86.9654,30500.0
2014-04-02 11:00:00,111.1,111.2,111.09,111.19,24300.0,86.9654,87.0437,86.9576,87.0359,24300.0
2014-04-02 11:10:00,111.19,111.2,110.85,110.87,49600.0,87.0359,87.0437,86.7697,86.7854,49600.0
2014-04-02 11:20:00,110.87,110.96,110.79,110.82,19400.0,86.7854,86.8558,86.7228,86.7463,19400.0
2014-04-02 11:30:00,110.81,110.84,110.63,110.66,20300.0,86.7384,86.7619,86.5975,86.621,20300.0
2014-04-02 11:40:00,110.66,110.8,110.62,110.72,21900.0,86.621,86.7306,86.5897,86.668,21900.0
2014-04-02 11:50:00,110.71,110.87,110.71,110.83,26000.0,86.6602,86.7854,86.6602,86.7541,26000.0
2014-04-02 12:00:00,110.83,110.84,110.66,110.67,21200.0,86.7541,86.7619,86.621,86.6288,21200.0
2014-04-02 12:10:00,110.66,110.8,110.64,110.79,15100.0,86.621,86.7306,86.6054,86.7228,15100.0
2014-04-02 12:20:00,110.79,110.9,110.77,110.77,15700.0,86.7228,86.8089,86.7071,86.7071,15700.0
2014-04-02 12:30:00,110.77,110.77,110.51,110.51,19100.0,86.7071,86.7071,86.5036,86.5036,19100.0
2014-04-02 12:40:00,110.5,110.6,110.47,110.57,16500.0,86.4958,86.5741,86.4723,86.5506,16500.0
2014-04-02 12:50:00,110.61,110.7,110.59,110.7,11700.0,86.5819,86.6523,86.5662,86.6523,11700.0
2014-04-02 13:00:00,110.7,110.7,110.42,110.42,19300.0,86.6523,86.6523,86.4332,86.4332,19300.0
2014-04-02 13:10:00,110.42,110.58,110.4,110.51,41700.0,86.4332,86.5584,86.4175,86.5036,41700.0
2014-04-02 13:20:00,110.51,110.52,110.41,110.46,16100.0,86.5036,86.5114,86.4253,86.4645,16100.0
2014-04-02 13:30:00,110.45,110.53,110.43,110.46,18700.0,86.4566,86.5193,86.441,86.4645,18700.0
2014-04-02 13:40:00,110.45,110.55,110.43,110.48,35000.0,86.4566,86.5349,86.441,86.4801,35000.0
2014-04-02 13:50:00,110.5,110.57,110.45,110.55,27300.0,86.4958,86.5506,86.4566,86.5349,27300.0
2014-04-02 14:00:00,110.56,110.61,110.41,110.41,23800.0,86.5427,86.5819,86.4253,86.4253,23800.0
2014-04-02 14:10:00,110.41,110.52,110.36,110.51,23500.0,86.4253,86.5114,86.3862,86.5036,23500.0
2014-04-02 14:20:00,110.51,110.53,110.4,110.47,13300.0,86.5036,86.5193,86.4175,86.4723,13300.0
2014-04-02 14:30:00,110.46,110.49,110.39,110.43,18000.0,86.4645,86.4879,86.4097,86.441,18000.0
2014-04-02 14:40:00,110.43,110.46,110.24,110.24,35500.0,86.441,86.4645,86.2923,86.2923,35500.0
2014-04-02 14:50:00,110.24,110.34,110.22,110.34,25300.0,86.2923,86.3705,86.2766,86.3705,25300.0
2014-04-02 15:00:00,110.34,110.44,110.33,110.44,24200.0,86.3705,86.4488,86.3627,86.4488,24200.0
2014-04-02 15:10:00,110.43,110.56,110.41,110.55,26300.0,86.441,86.5427,86.4253,86.5349,26300.0
2014-04-02 15:20:00,110.55,110.7,110.45,110.7,36200.0,86.5349,86.6523,86.4566,86.6523,36200.0
2014-04-02 15:30:00,110.7,110.75,110.65,110.74,42200.0,86.6523,86.6915,86.6132,86.6836,42200.0
2014-04-02 15:40:00,110.74,110.76,110.63,110.66,71100.0,86.6836,86.6993,86.5975,86.621,71100.0
2014-04-02 15:50:00,110.64,110.68,110.56,110.62,98400.0,86.6054,86.6367,86.5427,86.5897,98400.0
2014-04-03 09:30:00,110.96,111.32,110.78,110.95,47000.0,86.8558,87.1376,86.715,86.848,47000.0
2014-04-03 09:40:00,110.94,111.12,110.86,110.95,30800.0,86.8402,86.9811,86.7776,86.848,30800.0
2014-04-03 09:50:00,110.93,111.02,110.69,110.7,38300.0,86.8324,86.9028,86.6445,86.6523,38300.0
2014-04-03 10:00:00,110.74,110.94,110.56,110.66,25000.0,86.6836,86.8402,86.5427,86.621,25000.0
2014-04-03 10:10:00,110.65,110.73,110.59,110.68,13100.0,86.6132,86.6758,86.5662,86.6367,13100.0
2014-04-03 10:20:00,110.66,110.69,110.37,110.37,27300.0,86.621,86.6445,86.394,86.394,27300.0
2014-04-03 10:30:00,110.4,110.56,110.24,110.28,43400.0,86.4175,86.5427,86.2923,86.3236,43400.0
2014-04-03 10:40:00,110.27,110.41,110.2,110.37,38100.0,86.3157,86.4253,86.2609,86.394,38100.0
2014-04-03 10:50:00,110.38,110.52,110.33,110.5,26100.0,86.4018,86.5114,86.3627,86.4958,26100.0
2014-04-03 11:00:00,110.5,110.7,110.46,110.64,12200.0,86.4958,86.6523,86.4645,86.6054,12200.0
2014-04-03 11:10:00,110.66,110.78,110.57,110.61,7000.0,86.621,86.715,86.5506,86.5819,7000.0
2014-04-03 11:20:00,110.65,110.65,110.48,110.54,17800.0,86.6132,86.6132,86.4801,86.5271,17800.0
2014-04-03 11:30:00,110.5,110.56,110.39,110.5,16500.0,86.4958,86.5427,86.4097,86.4958,16500.0
2014-04-03 11:40:00,110.52,110.52,110.4,110.43,12100.0,86.5114,86.5114,86.4175,86.441,12100.0
2014-04-03 11:50:00,110.46,110.46,110.34,110.39,13600.0,86.4645,86.4645,86.3705,86.4097,13600.0
2014-04-03 12:00:00,110.36,110.49,110.33,110.37,15200.0,86.3862,86.4879,86.3627,86.394,15200.0
2014-04-03 12:10:00,110.37,110.44,110.33,110.36,11300.0,86.394,86.4488,86.3627,86.3862,11300.0
2014-04-03 12:20:00,110.36,110.53,110.35,110.51,8100.0,86.3862,86.5193,86.3784,86.5036,8100.0
2014-04-03 12:30:00,110.51,110.51,110.35,110.4,5500.0,86.5036,86.5036,86.3784,86.4175,5500.0
2014-04-03 12:40:00,110.39,110.44,110.33,110.41,23600.0,86.4097,86.4488,86.3627,86.4253,23600.0
2014-04-03 12:50:00,110.42,110.57,110.42,110.52,11800.0,86.4332,86.5506,86.4332,86.5114,11800.0
2014-04-03 13:00:00,110.51,110.65,110.46,110.65,13800.0,86.5036,86.6132,86.4645,86.6132,13800.0
2014-04-03 13:10:00,110.66,110.71,110.6,110.66,9600.0,86.621,86.6602,86.5741,86.621,9600.0
2014-04-03 13:20:00,110.65,110.73,110.62,110.66,27900.0,86.6132,86.6758,86.5897,86.621,27900.0
2014-04-03 13:30:00,110.64,110.78,110.64,110.76,36600.0,86.6054,86.715,86.6054,86.6993,36600.0
2014-04-03 13:40:00,110.79,110.89,110.78,110.79,29300.0,86.7228,86.8011,86.715,86.7228,29300.0
2014-04-03 13:50:00,110.78,110.89,110.75,110.77,16500.0,86.715,86.8011,86.6915,86.7071,16500.0
2014-04-03 14:00:00,110.78,110.78,110.65,110.72,13700.0,86.715,86.715,86.6132,86.668,13700.0
2014-04-03 14:10:00,110.72,110.79,110.7,110.75,14200.0,86.668,86.7228,86.6523,86.6915,14200.0
2014-04-03 14:20:00,110.74,110.8,110.63,110.63,12100.0,86.6836,86.7306,86.5975,86.5975,12100.0
2014-04-03 14:30:00,110.63,110.64,110.44,110.45,22500.0,86.5975,86.6054,86.4488,86.4566,22500.0
2014-04-03 14:40:00,110.47,110.57,110.47,110.52,15000.0,86.4723,86.5506,86.4723,86.5114,15000.0
2014-04-03 14:50:00,110.53,110.73,110.53,110.73,33800.0,86.5193,86.6758,86.5193,86.6758,33800.0
2014-04-03 15:00:00,110.73,110.77,110.7,110.75,14500.0,86.6758,86.7071,86.6523,86.6915,14500.0
2014-04-03 15:10:00,110.75,110.82,110.69,110.73,27400.0,86.6915,86.7463,86.6445,86.6758,27400.0
2014-04-03 15:20:00,110.73,110.86,110.65,110.82,20300.0,86.6758,86.7776,86.6132,86.7463,20300.0
2014-04-03 15:30:00,110.82,110.86,110.79,110.84,17600.0,86.7463,86.7776,86.7228,86.7619,17600.0
2014-04-03 15:40:00,110.84,110.93,110.84,110.91,29200.0,86.7619,86.8324,86.7619,86.8167,29200.0
2014-04-03 15:50:00,110.92,111.0,110.81,110.88,127800.0,86.8245,86.8872,86.7384,86.7932,127800.0
2014-04-04 09:30:00,111.35,111.42,110.62,110.88,49400.0,87.1611,87.2159,86.5897,86.7932,49400.0
2014-04-04 09:40:00,110.95,110.97,110.61,110.76,21900.0,86.848,86.8637,86.5819,86.6993,21900.0
2014-04-04 09:50:00,110.76,111.13,110.69,111.1,17800.0,86.6993,86.9889,86.6445,86.9654,17800.0
2014-04-04 10:00:00,111.03,111.35,111.0,111.23,125000.0,86.9106,87.1611,86.8872,87.0672,125000.0
2014-04-04 10:10:00,111.3,111.41,111.0,111.39,205200.0,87.122,87.2081,86.8872,87.1924,205200.0
2014-04-04 10:20:00,111.37,111.57,111.31,111.57,37900.0,87.1768,87.3333,87.1298,87.3333,37900.0
2014-04-04 10:30:00,111.59,111.83,111.59,111.68,16800.0,87.349,87.5369,87.349,87.4194,16800.0
2014-04-04 10:40:00,111.7,111.74,111.61,111.66,15800.0,87.4351,87.4664,87.3646,87.4038,15800.0
2014-04-04 10:50:00,111.67,111.83,111.62,111.7,15200.0,87.4116,87.5369,87.3725,87.4351,15200.0
2014-04-04 11:00:00,111.68,111.68,111.07,111.07,16200.0,87.4194,87.4194,86.942,86.942,16200.0
2014-04-04 11:10:00,111.08,111.27,111.07,111.21,27200.0,86.9498,87.0985,86.942,87.0515,27200.0
2014-04-04 11:20:00,111.17,111.24,110.84,110.99,20700.0,87.0202,87.075,86.7619,86.8793,20700.0
2014-04-04 11:30:00,110.99,111.23,110.85,110.9,18300.0,86.8793,87.0672,86.7697,86.8089,18300.0
2014-04-04 11:40:00,110.88,110.88,110.44,110.57,17100.0,86.7932,86.7932,86.4488,86.5506,17100.0
2014-04-04 11:50:00,110.57,110.72,110.42,110.72,13400.0,86.5506,86.668,86.4332,86.668,13400.0
2014-04-04 12:00:00,110.69,110.72,110.15,110.25,22800.0,86.6445,86.668,86.2218,86.3001,22800.0
2014-04-04 12:10:00,110.26,110.42,110.08,110.33,15400.0,86.3079,86.4332,86.167,86.3627,15400.0
2014-04-04 12:20:00,110.35,110.47,110.17,110.19,13800.0,86.3784,86.4723,86.2375,86.2531,13800.0
2014-04-04 12:30:00,110.17,110.27,109.99,110.05,16900.0,86.2375,86.3157,86.0966,86.1435,16900.0
2014-04-04 12:40:00,110.1,110.1,109.79,109.81,20800.0,86.1827,86.1827,85.94,85.9557,20800.0
2014-04-04 12:50:00,109.79,109.86,109.6,109.72,13500.0,85.94,85.9948,85.7913,85.8852,13500.0
2014-04-04 13:00:00,109.71,109.8,109.62,109.7,46500.0,85.8774,85.9478,85.8069,85.8696,46500.0
2014-04-04 13:10:00,109.7,109.86,109.66,109.82,23500.0,85.8696,85.9948,85.8383,85.9635,23500.0
2014-04-04 13:20:00,109.8,109.83,109.66,109.7,34700.0,85.9478,85.9713,85.8383,85.8696,34700.0
2014-04-04 13:30:00,109.69,109.8,109.6,109.75,17000.0,85.8617,85.9478,85.7913,85.9087,17000.0
2014-04-04 13:40:00,109.75,109.75,109.61,109.73,21500.0,85.9087,85.9087,85.7991,85.893,21500.0
2014-04-04 13:50:00,109.71,109.74,109.42,109.46,23400.0,85.8774,85.9009,85.6504,85.6817,23400.0
2014-04-04 14:00:00,109.46,109.55,109.24,109.26,29200.0,85.6817,85.7521,85.5095,85.5251,29200.0
2014-04-04 14:10:00,109.25,109.47,109.14,109.34,15100.0,85.5173,85.6895,85.4312,85.5878,15100.0
2014-04-04 14:20:00,109.34,109.35,109.14,109.15,25500.0,85.5878,85.5956,85.4312,85.439,25500.0
2014-04-04 14:30:00,109.16,109.21,108.8,108.82,22100.0,85.4469,85.486,85.1651,85.1807,22100.0
2014-04-04 14:40:00,108.83,108.91,108.57,108.64,33400.0,85.1886,85.2512,84.985,85.0398,33400.0
2014-04-04 14:50:00,108.64,108.74,108.57,108.64,68500.0,85.0398,85.1181,84.985,85.0398,68500.0
2014-04-04 15:00:00,108.64,108.64,108.39,108.44,52100.0,85.0398,85.0398,84.8441,84.8833,52100.0
2014-04-04 15:10:00,108.47,108.62,108.41,108.61,72700.0,84.9068,85.0242,84.8598,85.0163,72700.0
2014-04-04 15:20:00,108.6,108.67,108.5,108.55,61200.0,85.0085,85.0633,84.9302,84.9694,61200.0
2014-04-04 15:30:00,108.51,108.53,108.26,108.33,77400.0,84.9381,84.9537,84.7424,84.7972,77400.0
2014-04-04 15:40:00,108.34,108.4,108.01,108.38,145200.0,84.805,84.852,84.5467,84.8363,145200.0
2014-04-04 15:50:00,108.38,108.45,108.27,108.33,118600.0,84.8363,84.8911,84.7502,84.7972,118600.0
2014-04-07 09:30:00,108.29,109.25,108.29,108.48,50300.0,84.7659,85.5173,84.7659,84.9146,50300.0
2014-04-07 09:40:00,108.48,108.63,108.15,108.51,72100.0,84.9146,85.032,84.6563,84.9381,72100.0
2014-04-07 09:50:00,108.51,109.02,108.48,108.95,79200.0,84.9381,85.3373,84.9146,85.2825,79200.0
2014-04-07 10:00:00,108.94,109.2,108.76,109.0,208300.0,85.2747,85.4782,85.1338,85.3216,208300.0
2014-04-07 10:10:00,109.0,109.08,108.81,109.0,41200.0,85.3216,85.3842,85.1729,85.3216,41200.0
2014-04-07 10:20:00,109.0,109.03,108.77,108.77,25400.0,85.3216,85.3451,85.1416,85.1416,25400.0
2014-04-07 10:30:00,108.75,108.88,108.6,108.69,21000.0,85.1259,85.2277,85.0085,85.079,21000.0
2014-04-07 10:40:00,108.69,108.81,108.56,108.61,29000.0,85.079,85.1729,84.9772,85.0163,29000.0
2014-04-07 10:50:00,108.58,108.6,108.38,108.4,23800.0,84.9929,85.0085,84.8363,84.852,23800.0
2014-04-07 11:00:00,108.4,108.45,108.23,108.23,55700.0,84.852,84.8911,84.7189,84.7189,55700.0
2014-04-07 11:10:00,108.22,108.35,108.0,108.01,69500.0,84.7111,84.8128,84.5389,84.5467,69500.0
2014-04-07 11:20:00,108.01,108.08,107.76,107.89,34800.0,84.5467,84.6015,84.351,84.4528,34800.0
2014-04-07 11:30:00,107.91,108.12,107.88,107.94,34100.0,84.4684,84.6328,84.4449,84.4919,34100.0
2014-04-07 11:40:00,107.98,108.0,107.82,107.84,21300.0,84.5232,84.5389,84.398,84.4136,21300.0
2014-04-07 11:50:00,107.85,107.89,107.48,107.56,56200.0,84.4214,84.4528,84.1318,84.1944,56200.0
2014-04-07 12:00:00,107.54,107.64,107.48,107.6,23600.0,84.1788,84.2571,84.1318,84.2258,23600.0
2014-04-07 12:10:00,107.6,107.61,107.4,107.4,16500.0,84.2258,84.2336,84.0692,84.0692,16500.0
2014-04-07 12:20:00,107.39,107.68,107.39,107.66,12400.0,84.0614,84.2884,84.0614,84.2727,12400.0
2014-04-07 12:30:00,107.63,107.78,107.6,107.71,23800.0,84.2492,84.3666,84.2258,84.3119,23800.0
2014-04-07 12:40:00,107.73,107.86,107.69,107.71,16200.0,84.3275,84.4293,84.2962,84.3119,16200.0
2014-04-07 12:50:00,107.7,107.82,107.62,107.78,11600.0,84.304,84.398,84.2414,84.3666,11600.0
2014-04-07 13:00:00,107.81,107.86,107.26,107.27,20400.0,84.3901,84.4293,83.9596,83.9674,20400.0
2014-04-07 13:10:00,107.26,107.39,107.14,107.37,20700.0,83.9596,84.0614,83.8657,84.0457,20700.0
2014-04-07 13:20:00,107.37,107.62,107.28,107.33,42900.0,84.0457,84.2414,83.9753,84.0144,42900.0
2014-04-07 13:30:00,107.33,107.38,107.22,107.31,39200.0,84.0144,84.0535,83.9283,83.9987,39200.0
2014-04-07 13:40:00,107.31,107.48,107.3,107.44,10900.0,83.9987,84.1318,83.9909,84.1005,10900.0
2014-04-07 13:50:00,107.44,107.59,107.43,107.58,16400.0,84.1005,84.2179,84.0927,84.2101,16400.0
2014-04-07 14:00:00,107.58,107.68,107.51,107.61,25000.0,84.2101,84.2884,84.1553,84.2336,25000.0
2014-04-07 14:10:00,107.61,107.61,107.29,107.31,32800.0,84.2336,84.2336,83.9831,83.9987,32800.0
2014-04-07 14:20:00,107.3,107.3,107.2,107.24,27100.0,83.9909,83.9909,83.9126,83.944,27100.0
2014-04-07 14:30:00,107.27,107.36,107.17,107.34,34600.0,83.9674,84.0379,83.8892,84.0222,34600.0
2014-04-07 14:40:00,107.35,107.76,107.31,107.75,34300.0,84.0301,84.351,83.9987,84.3432,34300.0
2014-04-07 14:50:00,107.76,107.92,107.73,107.83,29800.0,84.351,84.4762,84.3275,84.4058,29800.0
2014-04-07 15:00:00,107.81,107.87,107.55,107.75,48800.0,84.3901,84.4371,84.1866,84.3432,48800.0
2014-04-07 15:10:00,107.76,108.09,107.73,108.08,43100.0,84.351,84.6093,84.3275,84.6015,43100.0
2014-04-07 15:20:00,108.07,108.18,107.95,108.16,38000.0,84.5937,84.6798,84.4997,84.6641,38000.0
2014-04-07 15:30:00,108.16,108.18,107.99,108.08,108000.0,84.6641,84.6798,84.531,84.6015,108000.0
2014-04-07 15:40:00,108.06,108.07,107.82,107.85,71800.0,84.5858,84.5937,84.398,84.4214,71800.0
2014-04-07 15:50:00,107.85,107.85,107.62,107.65,126000.0,84.4214,84.4214,84.2414,84.2649,126000.0
2014-04-08 09:30:00,107.65,107.85,107.08,107.75,58900.0,84.2649,84.4214,83.8187,84.3432,58900.0
2014-04-08 09:40:00,107.74,108.0,107.34,107.34,49600.0,84.3353,84.5389,84.0222,84.0222,49600.0
2014-04-08 09:50:00,107.37,107.37,106.72,106.91,93700.0,84.0457,84.0457,83.5369,83.6856,93700.0
2014-04-08 10:00:00,106.93,107.46,106.91,107.4,186300.0,83.7013,84.1162,83.6856,84.0692,186300.0
2014-04-08 10:10:00,107.34,107.34,106.75,106.76,58700.0,84.0222,84.0222,83.5604,83.5682,58700.0
2014-04-08 10:20:00,106.77,106.77,106.25,106.28,67200.0,83.5761,83.5761,83.169,83.1925,67200.0
2014-04-08 10:30:00,106.27,106.32,106.1,106.25,96800.0,83.1847,83.2238,83.0516,83.169,96800.0
2014-04-08 10:40:00,106.27,106.56,106.2,106.5,65800.0,83.1847,83.4117,83.1299,83.3647,65800.0
2014-04-08 10:50:00,106.5,106.8,106.49,106.75,51900.0,83.3647,83.5995,83.3569,83.5604,51900.0
2014-04-08 11:00:00,106.75,106.87,106.6,106.75,38300.0,83.5604,83.6543,83.443,83.5604,38300.0
2014-04-08 11:10:00,106.76,106.98,106.56,106.95,30000.0,83.5682,83.7404,83.4117,83.717,30000.0
2014-04-08 11:20:00,106.95,106.97,106.67,106.75,25500.0,83.717,83.7326,83.4978,83.5604,25500.0
2014-04-08 11:30:00,106.74,106.78,106.5,106.58,38900.0,83.5526,83.5839,83.3647,83.4273,38900.0
2014-04-08 11:40:00,106.58,106.72,106.38,106.41,32800.0,83.4273,83.5369,83.2708,83.2943,32800.0
2014-04-08 11:50:00,106.4,106.63,106.37,106.6,27800.0,83.2864,83.4665,83.2629,83.443,27800.0
2014-04-08 12:00:00,106.61,106.68,106.46,106.52,24900.0,83.4508,83.5056,83.3334,83.3804,24900.0
2014-04-08 12:10:00,106.52,106.59,106.44,106.54,21400.0,83.3804,83.4352,83.3177,83.396,21400.0
2014-04-08 12:20:00,106.55,106.6,106.38,106.56,26600.0,83.4038,83.443,83.2708,83.4117,26600.0
2014-04-08 12:30:00,106.58,106.74,106.45,106.69,22400.0,83.4273,83.5526,83.3256,83.5134,22400.0
2014-04-08 12:40:00,106.7,106.78,106.57,106.67,17800.0,83.5213,83.5839,83.4195,83.4978,17800.0
2014-04-08 12:50:00,106.66,106.72,106.56,106.56,30700.0,83.49,83.5369,83.4117,83.4117,30700.0
2014-04-08 13:00:00,106.57,106.67,106.57,106.6,27000.0,83.4195,83.4978,83.4195,83.443,27000.0
2014-04-08 13:10:00,106.64,106.71,106.61,106.64,48700.0,83.4743,83.5291,83.4508,83.4743,48700.0
2014-04-08 13:20:00,106.64,106.71,106.6,106.6,63600.0,83.4743,83.5291,83.443,83.443,63600.0
2014-04-08 13:30:00,106.64,106.65,106.5,106.59,43300.0,83.4743,83.4821,83.3647,83.4352,43300.0
2014-04-08 13:40:00,106.6,106.68,106.56,106.56,48700.0,83.443,83.5056,83.4117,83.4117,48700.0
2014-04-08 13:50:00,106.56,106.67,106.48,106.66,30400.0,83.4117,83.4978,83.3491,83.49,30400.0
2014-04-08 14:00:00,106.65,106.7,106.48,106.52,41000.0,83.4821,83.5213,83.3491,83.3804,41000.0
2014-04-08 14:10:00,106.51,106.6,106.36,106.42,20000.0,83.3725,83.443,83.2551,83.3021,20000.0
2014-04-08 14:20:00,106.46,106.54,106.39,106.44,23100.0,83.3334,83.396,83.2786,83.3177,23100.0
2014-04-08 14:30:00,106.44,106.57,106.34,106.34,27000.0,83.3177,83.4195,83.2395,83.2395,27000.0
2014-04-08 14:40:00,106.36,106.44,106.32,106.41,27400.0,83.2551,83.3177,83.2238,83.2943,27400.0
2014-04-08 14:50:00,106.42,106.49,106.34,106.35,46200.0,83.3021,83.3569,83.2395,83.2473,46200.0
2014-04-08 15:00:00,106.34,106.4,106.3,106.38,41500.0,83.2395,83.2864,83.2082,83.2708,41500.0
2014-04-08 15:10:00,106.39,106.44,106.3,106.37,60000.0,83.2786,83.3177,83.2082,83.2629,60000.0
2014-04-08 15:20:00,106.38,106.55,106.38,106.52,55900.0,83.2708,83.4038,83.2708,83.3804,55900.0
2014-04-08 15:30:00,106.53,106.69,106.5,106.64,61900.0,83.3882,83.5134,83.3647,83.4743,61900.0
2014-04-08 15:40:00,106.64,106.68,106.45,106.45,61700.0,83.4743,83.5056,83.3256,83.3256,61700.0
2014-04-08 15:50:00,106.45,106.48,106.3,106.36,175700.0,83.3256,83.3491,83.2082,83.2551,175700.0
2014-04-09 09:30:00,106.05,106.48,106.05,106.19,76500.0,83.4888,83.8274,83.4888,83.5991,76500.0
2014-04-09 09:40:00,106.12,106.36,106.05,106.16,48800.0,83.5439,83.7329,83.4888,83.5754,48800.0
2014-04-09 09:50:00,106.16,106.63,106.06,106.51,46100.0,83.5754,83.9454,83.4967,83.851,46100.0
2014-04-09 10:00:00,106.49,106.7,106.48,106.53,35500.0,83.8352,84.0006,83.8274,83.8667,35500.0
2014-04-09 10:10:00,106.57,106.69,106.47,106.64,37900.0,83.8982,83.9927,83.8195,83.9533,37900.0
2014-04-09 10:20:00,106.66,106.79,106.62,106.69,41400.0,83.9691,84.0714,83.9376,83.9927,41400.0
2014-04-09 10:30:00,106.7,106.84,106.65,106.77,18200.0,84.0006,84.1108,83.9612,84.0557,18200.0
2014-04-09 10:40:00,106.74,106.97,106.73,106.84,34700.0,84.032,84.2131,84.0242,84.1108,34700.0
2014-04-09 10:50:00,106.85,106.85,106.69,106.71,15100.0,84.1186,84.1186,83.9927,84.0084,15100.0
2014-04-09 11:00:00,106.69,106.72,106.53,106.63,22000.0,83.9927,84.0163,83.8667,83.9454,22000.0
2014-04-09 11:10:00,106.63,106.85,106.61,106.8,29600.0,83.9454,84.1186,83.9297,84.0793,29600.0
2014-04-09 11:20:00,106.8,106.81,106.54,106.69,27500.0,84.0793,84.0872,83.8746,83.9927,27500.0
2014-04-09 11:30:00,106.64,106.89,106.62,106.8,49800.0,83.9533,84.1501,83.9376,84.0793,49800.0
2014-04-09 11:40:00,106.79,106.95,106.77,106.87,16500.0,84.0714,84.1974,84.0557,84.1344,16500.0
2014-04-09 11:50:00,106.9,106.97,106.85,106.94,29900.0,84.158,84.2131,84.1186,84.1895,29900.0
2014-04-09 12:00:00,106.93,107.03,106.82,106.98,48200.0,84.1816,84.2604,84.095,84.221,48200.0
2014-04-09 12:10:00,106.99,107.04,106.9,107.04,17300.0,84.2289,84.2682,84.158,84.2682,17300.0
2014-04-09 12:20:00,107.06,107.2,106.99,107.06,27300.0,84.284,84.3942,84.2289,84.284,27300.0
2014-04-09 12:30:00,107.08,107.17,107.07,107.1,30300.0,84.2997,84.3706,84.2918,84.3155,30300.0
2014-04-09 12:40:00,107.11,107.28,107.08,107.24,21400.0,84.3233,84.4572,84.2997,84.4257,21400.0
2014-04-09 12:50:00,107.2,107.21,107.03,107.07,9500.0,84.3942,84.4021,84.2604,84.2918,9500.0
2014-04-09 13:00:00,107.09,107.15,106.93,106.99,19000.0,84.3076,84.3548,84.1816,84.2289,19000.0
2014-04-09 13:10:00,107.0,107.07,106.93,107.07,23400.0,84.2367,84.2918,84.1816,84.2918,23400.0
2014-04-09 13:20:00,107.07,107.23,107.07,107.22,14800.0,84.2918,84.4178,84.2918,84.4099,14800.0
2014-04-09 13:30:00,107.22,107.41,107.16,107.4,43000.0,84.4099,84.5595,84.3627,84.5516,43000.0
2014-04-09 13:40:00,107.4,107.48,107.38,107.44,13200.0,84.5516,84.6146,84.5359,84.5831,13200.0
2014-04-09 13:50:00,107.45,107.46,107.23,107.25,14700.0,84.591,84.5989,84.4178,84.4336,14700.0
2014-04-09 14:00:00,107.25,107.69,107.25,107.64,36900.0,84.4336,84.7799,84.4336,84.7406,36900.0
2014-04-09 14:10:00,107.66,107.73,107.58,107.69,20800.0,84.7563,84.8114,84.6933,84.7799,20800.0
2014-04-09 14:20:00,107.71,107.82,107.61,107.61,28000.0,84.7957,84.8823,84.717,84.717,28000.0
2014-04-09 14:30:00,107.64,107.89,107.63,107.88,44500.0,84.7406,84.9374,84.7327,84.9295,44500.0
2014-04-09 14:40:00,107.89,107.92,107.77,107.77,23200.0,84.9374,84.961,84.8429,84.8429,23200.0
2014-04-09 14:50:00,107.77,107.94,107.75,107.89,31600.0,84.8429,84.9768,84.8272,84.9374,31600.0
2014-04-09 15:00:00,107.88,107.88,107.71,107.81,32700.0,84.9295,84.9295,84.7957,84.8744,32700.0
2014-04-09 15:10:00,107.8,107.98,107.78,107.98,24100.0,84.8665,85.0082,84.8508,85.0082,24100.0
2014-04-09 15:20:00,107.98,108.05,107.9,108.01,43400.0,85.0082,85.0634,84.9453,85.0319,43400.0
2014-04-09 15:30:00,108.01,108.18,107.93,108.1,46000.0,85.0319,85.1657,84.9689,85.1027,46000.0
2014-04-09 15:40:00,108.09,108.14,107.94,108.05,47900.0,85.0948,85.1342,84.9768,85.0634,47900.0
2014-04-09 15:50:00,108.05,108.09,107.92,108.05,77700.0,85.0634,85.0948,84.961,85.0634,77700.0
2014-04-10 09:30:00,108.27,108.7,107.86,108.08,50600.0,85.2366,85.5751,84.9138,85.087,50600.0
2014-04-10 09:40:00,108.07,108.44,107.96,107.98,33000.0,85.0791,85.3704,84.9925,85.0082,33000.0
2014-04-10 09:50:00,108.0,108.19,107.89,107.96,20600.0,85.024,85.1736,84.9374,84.9925,20600.0
2014-04-10 10:00:00,107.95,108.14,107.82,108.13,18400.0,84.9846,85.1342,84.8823,85.1263,18400.0
2014-04-10 10:10:00,108.19,108.39,107.91,107.92,23100.0,85.1736,85.331,84.9531,84.961,23100.0
2014-04-10 10:20:00,107.89,108.24,107.89,108.18,13700.0,84.9374,85.2129,84.9374,85.1657,13700.0
2014-04-10 10:30:00,108.16,108.16,107.91,107.91,13200.0,85.15,85.15,84.9531,84.9531,13200.0
2014-04-10 10:40:00,107.94,107.94,107.61,107.61,17400.0,84.9768,84.9768,84.717,84.717,17400.0
2014-04-10 10:50:00,107.6,107.73,107.52,107.52,27500.0,84.7091,84.8114,84.6461,84.6461,27500.0
2014-04-10 11:00:00,107.42,107.46,107.15,107.33,12400.0,84.5674,84.5989,84.3548,84.4965,12400.0
2014-04-10 11:10:00,107.32,107.54,107.25,107.39,20500.0,84.4887,84.6619,84.4336,84.5438,20500.0
2014-04-10 11:20:00,107.36,107.45,107.0,107.0,12000.0,84.5201,84.591,84.2367,84.2367,12000.0
2014-04-10 11:30:00,107.03,107.33,107.01,107.22,20800.0,84.2604,84.4965,84.2446,84.4099,20800.0
2014-04-10 11:40:00,107.28,107.44,107.22,107.24,10300.0,84.4572,84.5831,84.4099,84.4257,10300.0
2014-04-10 11:50:00,107.23,107.27,107.09,107.16,11500.0,84.4178,84.4493,84.3076,84.3627,11500.0
2014-04-10 12:00:00,107.12,107.23,106.82,106.86,19600.0,84.3312,84.4178,84.095,84.1265,19600.0
2014-04-10 12:10:00,106.86,106.96,106.69,106.86,23200.0,84.1265,84.2052,83.9927,84.1265,23200.0
2014-04-10 12:20:00,106.9,106.98,106.75,106.77,23100.0,84.158,84.221,84.0399,84.0557,23100.0
2014-04-10 12:30:00,106.75,106.88,106.71,106.75,16700.0,84.0399,84.1423,84.0084,84.0399,16700.0
2014-04-10 12:40:00,106.74,106.81,106.54,106.56,22300.0,84.032,84.0872,83.8746,83.8903,22300.0
2014-04-10 12:50:00,106.56,106.63,106.45,106.5,23700.0,83.8903,83.9454,83.8037,83.8431,23700.0
2014-04-10 13:00:00,106.51,106.68,106.5,106.64,26300.0,83.851,83.9848,83.8431,83.9533,26300.0
2014-04-10 13:10:00,106.63,106.68,106.31,106.33,25900.0,83.9454,83.9848,83.6935,83.7093,25900.0
2014-04-10 13:20:00,106.3,106.41,106.21,106.37,26000.0,83.6857,83.7723,83.6148,83.7408,26000.0
2014-04-10 13:30:00,106.37,106.45,106.33,106.4,28100.0,83.7408,83.8037,83.7093,83.7644,28100.0
2014-04-10 13:40:00,106.4,106.53,106.36,106.47,24300.0,83.7644,83.8667,83.7329,83.8195,24300.0
2014-04-10 13:50:00,106.47,106.65,106.35,106.6,26500.0,83.8195,83.9612,83.725,83.9218,26500.0
2014-04-10 14:00:00,106.58,106.62,106.49,106.5,31300.0,83.9061,83.9376,83.8352,83.8431,31300.0
2014-04-10 14:10:00,106.49,106.61,106.49,106.57,36200.0,83.8352,83.9297,83.8352,83.8982,36200.0
2014-04-10 14:20:00,106.58,106.63,106.45,106.45,28200.0,83.9061,83.9454,83.8037,83.8037,28200.0
2014-04-10 14:30:00,106.47,106.47,106.29,106.37,35000.0,83.8195,83.8195,83.6778,83.7408,35000.0
2014-04-10 14:40:00,106.37,106.47,106.23,106.25,52200.0,83.7408,83.8195,83.6305,83.6463,52200.0
2014-04-10 14:50:00,106.24,106.31,106.14,106.22,31300.0,83.6384,83.6935,83.5597,83.6227,31300.0
2014-04-10 15:00:00,106.19,106.2,105.71,105.72,49400.0,83.5991,83.6069,83.2212,83.229,49400.0
2014-04-10 15:10:00,105.71,105.92,105.65,105.91,42700.0,83.2212,83.3865,83.1739,83.3786,42700.0
2014-04-10 15:20:00,105.9,105.9,105.71,105.83,35500.0,83.3708,83.3708,83.2212,83.3156,35500.0
2014-04-10 15:30:00,105.79,106.03,105.73,105.97,32700.0,83.2842,83.4731,83.2369,83.4259,32700.0
2014-04-10 15:40:00,105.99,106.14,105.91,106.13,56000.0,83.4416,83.5597,83.3786,83.5518,56000.0
2014-04-10 15:50:00,106.13,106.13,105.7,105.71,123500.0,83.5518,83.5518,83.2133,83.2212,123500.0
2014-04-11 09:30:00,105.37,105.6,104.94,105.55,66700.0,82.9535,83.1346,82.615,83.0952,66700.0
2014-04-11 09:40:00,105.52,105.9,105.48,105.74,35600.0,83.0716,83.3708,83.0401,83.2448,35600.0
2014-04-11 09:50:00,105.77,106.04,105.71,105.88,45300.0,83.2684,83.481,83.2212,83.355,45300.0
2014-04-11 10:00:00,105.84,105.86,105.55,105.6,35200.0,83.3235,83.3393,83.0952,83.1346,35200.0
2014-04-11 10:10:00,105.59,105.65,105.09,105.14,30800.0,83.1267,83.1739,82.7331,82.7724,30800.0
2014-04-11 10:20:00,105.15,105.44,105.09,105.26,27400.0,82.7803,83.0086,82.7331,82.8669,27400.0
2014-04-11 10:30:00,105.24,105.5,105.17,105.17,33700.0,82.8512,83.0558,82.7961,82.7961,33700.0
2014-04-11 10:40:00,105.16,105.39,105.11,105.2,59200.0,82.7882,82.9692,82.7488,82.8197,59200.0
2014-04-11 10:50:00,105.24,105.86,105.2,105.82,24600.0,82.8512,83.3393,82.8197,83.3078,24600.0
2014-04-11 11:00:00,105.83,105.92,105.72,105.79,42700.0,83.3156,83.3865,83.229,83.2842,42700.0
2014-04-11 11:10:00,105.76,106.14,105.74,106.12,35500.0,83.2605,83.5597,83.2448,83.5439,35500.0
2014-04-11 11:20:00,106.09,106.1,105.75,105.82,28500.0,83.5203,83.5282,83.2527,83.3078,28500.0
2014-04-11 11:30:00,105.83,105.85,105.56,105.68,14000.0,83.3156,83.3314,83.1031,83.1976,14000.0
2014-04-11 11:40:00,105.72,105.81,105.64,105.66,16600.0,83.229,83.2999,83.1661,83.1818,16600.0
2014-04-11 11:50:00,105.67,105.78,105.62,105.77,15100.0,83.1897,83.2763,83.1503,83.2684,15100.0
2014-04-11 12:00:00,105.77,105.88,105.72,105.77,16300.0,83.2684,83.355,83.229,83.2684,16300.0
2014-04-11 12:10:00,105.75,105.77,105.53,105.69,8100.0,83.2527,83.2684,83.0795,83.2054,8100.0
2014-04-11 12:20:00,105.64,105.82,105.58,105.76,29600.0,83.1661,83.3078,83.1188,83.2605,29600.0
2014-04-11 12:30:00,105.78,105.87,105.72,105.85,22400.0,83.2763,83.3471,83.229,83.3314,22400.0
2014-04-11 12:40:00,105.91,105.99,105.87,105.95,12500.0,83.3786,83.4416,83.3471,83.4101,12500.0
2014-04-11 12:50:00,105.95,105.95,105.72,105.84,18400.0,83.4101,83.4101,83.229,83.3235,18400.0
2014-04-11 13:00:00,105.85,105.85,105.37,105.42,24100.0,83.3314,83.3314,82.9535,82.9929,24100.0
2014-04-11 13:10:00,105.43,105.55,105.37,105.42,23800.0,83.0007,83.0952,82.9535,82.9929,23800.0
2014-04-11 13:20:00,105.4,105.44,105.29,105.37,17800.0,82.9771,83.0086,82.8905,82.9535,17800.0
2014-04-11 13:30:00,105.39,105.57,105.24,105.56,12600.0,82.9692,83.111,82.8512,83.1031,12600.0
2014-04-11 13:40:00,105.54,105.81,105.54,105.71,21500.0,83.0873,83.2999,83.0873,83.2212,21500.0
2014-04-11 13:50:00,105.7,105.7,105.5,105.52,11900.0,83.2133,83.2133,83.0558,83.0716,11900.0
2014-04-11 14:00:00,105.53,105.67,105.5,105.58,14300.0,83.0795,83.1897,83.0558,83.1188,14300.0
2014-04-11 14:10:00,105.6,105.6,105.44,105.44,7900.0,83.1346,83.1346,83.0086,83.0086,7900.0
2014-04-11 14:20:00,105.42,105.46,105.2,105.37,11400.0,82.9929,83.0244,82.8197,82.9535,11400.0
2014-04-11 14:30:00,105.32,105.38,105.25,105.26,10800.0,82.9141,82.9614,82.859,82.8669,10800.0
2014-04-11 14:40:00,105.21,105.29,105.04,105.05,15800.0,82.8275,82.8905,82.6937,82.7016,15800.0
2014-04-11 14:50:00,105.09,105.32,105.03,105.24,32500.0,82.7331,82.9141,82.6858,82.8512,32500.0
2014-04-11 15:00:00,105.24,105.27,105.04,105.27,24400.0,82.8512,82.8748,82.6937,82.8748,24400.0
2014-04-11 15:10:00,105.27,105.34,105.24,105.32,24200.0,82.8748,82.9299,82.8512,82.9141,24200.0
2014-04-11 15:20:00,105.33,105.62,105.33,105.48,32900.0,82.922,83.1503,82.922,83.0401,32900.0
2014-04-11 15:30:00,105.48,105.48,105.31,105.38,30600.0,83.0401,83.0401,82.9063,82.9614,30600.0
2014-04-11 15:40:00,105.37,105.52,105.12,105.23,49300.0,82.9535,83.0716,82.7567,82.8433,49300.0
2014-04-11 15:50:00,105.23,105.25,104.99,104.99,125600.0,82.8433,82.859,82.6543,82.6543,125600.0
2014-04-14 09:30:00,105.41,105.93,105.39,105.78,62700.0,82.985,83.3944,82.9692,83.2763,62700.0
2014-04-14 09:40:00,105.82,105.84,105.27,105.34,56300.0,83.3078,83.3235,82.8748,82.9299,56300.0
2014-04-14 09:50:00,105.4,105.55,105.15,105.25,34400.0,82.9771,83.0952,82.7803,82.859,34400.0
2014-04-14 10:00:00,105.21,105.55,105.08,105.42,44200.0,82.8275,83.0952,82.7252,82.9929,44200.0
2014-04-14 10:10:00,105.47,105.5,105.24,105.42,29500.0,83.0322,83.0558,82.8512,82.9929,29500.0
2014-04-14 10:20:00,105.42,105.42,105.16,105.25,35000.0,82.9929,82.9929,82.7882,82.859,35000.0
2014-04-14 10:30:00,105.25,105.73,105.21,105.68,31600.0,82.859,83.2369,82.8275,83.1976,31600.0
2014-04-14 10:40:00,105.71,105.8,105.66,105.71,23600.0,83.2212,83.292,83.1818,83.2212,23600.0
2014-04-14 10:50:00,105.69,106.02,105.69,105.95,32600.0,83.2054,83.4652,83.2054,83.4101,32600.0
2014-04-14 11:00:00,105.96,105.97,105.5,105.51,32000.0,83.418,83.4259,83.0558,83.0637,32000.0
2014-04-14 11:10:00,105.5,105.51,105.32,105.35,44300.0,83.0558,83.0637,82.9141,82.9378,44300.0
2014-04-14 11:20:00,105.35,105.35,105.2,105.3,25900.0,82.9378,82.9378,82.8197,82.8984,25900.0
2014-04-14 11:30:00,105.3,105.64,105.3,105.64,42400.0,82.8984,83.1661,82.8984,83.1661,42400.0
2014-04-14 11:40:00,105.64,105.69,105.44,105.57,11200.0,83.1661,83.2054,83.0086,83.111,11200.0
2014-04-14 11:50:00,105.63,105.64,105.39,105.4,31900.0,83.1582,83.1661,82.9692,82.9771,31900.0
2014-04-14 12:00:00,105.39,105.48,105.36,105.41,11400.0,82.9692,83.0401,82.9456,82.985,11400.0
2014-04-14 12:10:00,105.42,105.59,105.36,105.54,17100.0,82.9929,83.1267,82.9456,83.0873,17100.0
2014-04-14 12:20:00,105.54,105.55,105.41,105.53,11500.0,83.0873,83.0952,82.985,83.0795,11500.0
2014-04-14 12:30:00,105.51,105.69,105.43,105.6,13500.0,83.0637,83.2054,83.0007,83.1346,13500.0
2014-04-14 12:40:00,105.58,105.68,105.53,105.63,14800.0,83.1188,83.1976,83.0795,83.1582,14800.0
2014-04-14 12:50:00,105.62,105.67,105.54,105.55,19600.0,83.1503,83.1897,83.0873,83.0952,19600.0
2014-04-14 13:00:00,105.58,105.6,105.45,105.6,12400.0,83.1188,83.1346,83.0165,83.1346,12400.0
2014-04-14 13:10:00,105.59,105.59,105.4,105.49,13000.0,83.1267,83.1267,82.9771,83.048,13000.0
2014-04-14 13:20:00,105.5,105.52,105.28,105.28,21400.0,83.0558,83.0716,82.8826,82.8826,21400.0
2014-04-14 13:30:00,105.27,105.54,105.26,105.51,19900.0,82.8748,83.0873,82.8669,83.0637,19900.0
2014-04-14 13:40:00,105.55,105.58,105.41,105.41,26600.0,83.0952,83.1188,82.985,82.985,26600.0
2014-04-14 13:50:00,105.4,105.49,105.26,105.31,17900.0,82.9771,83.048,82.8669,82.9063,17900.0
2014-04-14 14:00:00,105.32,105.46,105.22,105.4,17800.0,82.9141,83.0244,82.8354,82.9771,17800.0
2014-04-14 14:10:00,105.39,105.58,105.37,105.4,13100.0,82.9692,83.1188,82.9535,82.9771,13100.0
2014-04-14 14:20:00,105.38,105.41,105.11,105.12,19200.0,82.9614,82.985,82.7488,82.7567,19200.0
2014-04-14 14:30:00,105.13,105.13,104.91,104.94,46400.0,82.7646,82.7646,82.5914,82.615,46400.0
2014-04-14 14:40:00,104.94,105.0,104.75,104.98,45900.0,82.615,82.6622,82.4654,82.6465,45900.0
2014-04-14 14:50:00,104.97,105.0,104.78,104.79,37300.0,82.6386,82.6622,82.489,82.4969,37300.0
2014-04-14 15:00:00,104.78,104.82,104.51,104.52,51900.0,82.489,82.5205,82.2765,82.2843,51900.0
2014-04-14 15:10:00,104.5,104.57,104.22,104.38,63100.0,82.2686,82.3237,82.0482,82.1741,63100.0
2014-04-14 15:20:00,104.38,104.58,104.36,104.52,48600.0,82.1741,82.3316,82.1584,82.2843,48600.0
2014-04-14 15:30:00,104.52,104.81,104.52,104.8,91800.0,82.2843,82.5126,82.2843,82.5048,91800.0
2014-04-14 15:40:00,104.8,105.11,104.72,104.97,100600.0,82.5048,82.7488,82.4418,82.6386,100600.0
2014-04-14 15:50:00,104.96,105.16,104.95,105.1,126200.0,82.6307,82.7882,82.6229,82.7409,126200.0
2014-04-15 09:30:00,105.45,105.64,105.15,105.56,36700.0,83.0165,83.1661,82.7803,83.1031,36700.0
2014-04-15 09:40:00,105.62,106.4,105.58,106.38,30800.0,83.1503,83.7644,83.1188,83.7486,30800.0
2014-04-15 09:50:00,106.41,106.43,106.22,106.36,69300.0,83.7723,83.788,83.6227,83.7329,69300.0
2014-04-15 10:00:00,106.29,106.48,106.22,106.24,42800.0,83.6778,83.8274,83.6227,83.6384,42800.0
2014-04-15 10:10:00,106.25,106.31,105.83,105.86,42100.0,83.6463,83.6935,83.3156,83.3393,42100.0
2014-04-15 10:20:00,105.87,105.98,105.56,105.6,43000.0,83.3471,83.4337,83.1031,83.1346,43000.0
2014-04-15 10:30:00,105.55,105.76,105.25,105.65,22900.0,83.0952,83.2605,82.859,83.1739,22900.0
2014-04-15 10:40:00,105.69,105.78,105.51,105.65,32600.0,83.2054,83.2763,83.0637,83.1739,32600.0
2014-04-15 10:50:00,105.67,105.78,105.27,105.44,35000.0,83.1897,83.2763,82.8748,83.0086,35000.0
2014-04-15 11:00:00,105.42,105.51,105.09,105.29,41700.0,82.9929,83.0637,82.7331,82.8905,41700.0
2014-04-15 11:10:00,105.28,105.39,105.12,105.26,28700.0,82.8826,82.9692,82.7567,82.8669,28700.0
2014-04-15 11:20:00,105.28,105.45,105.19,105.31,23800.0,82.8826,83.0165,82.8118,82.9063,23800.0
2014-04-15 11:30:00,105.32,105.57,105.25,105.5,12700.0,82.9141,83.111,82.859,83.0558,12700.0
2014-04-15 11:40:00,105.45,105.48,105.01,105.13,25500.0,83.0165,83.0401,82.6701,82.7646,25500.0
2014-04-15 11:50:00,105.09,105.3,105.07,105.2,30000.0,82.7331,82.8984,82.7173,82.8197,30000.0
2014-04-15 12:00:00,105.2,105.23,104.79,105.0,18100.0,82.8197,82.8433,82.4969,82.6622,18100.0
2014-04-15 12:10:00,104.99,105.15,104.9,105.08,29700.0,82.6543,82.7803,82.5835,82.7252,29700.0
2014-04-15 12:20:00,105.11,105.16,104.89,105.14,27400.0,82.7488,82.7882,82.5756,82.7724,27400.0
2014-04-15 12:30:00,105.13,105.2,104.98,104.99,21500.0,82.7646,82.8197,82.6465,82.6543,21500.0
2014-04-15 12:40:00,104.97,105.08,104.83,104.88,17200.0,82.6386,82.7252,82.5284,82.5677,17200.0
2014-04-15 12:50:00,104.86,105.0,104.81,104.89,46100.0,82.552,82.6622,82.5126,82.5756,46100.0
2014-04-15 13:00:00,104.86,105.04,104.7,105.03,22700.0,82.552,82.6937,82.426,82.6858,22700.0
2014-04-15 13:10:00,105.03,105.18,104.85,105.1,24600.0,82.6858,82.8039,82.5441,82.7409,24600.0
2014-04-15 13:20:00,105.13,105.16,104.86,105.0,18200.0,82.7646,82.7882,82.552,82.6622,18200.0
2014-04-15 13:30:00,105.04,105.39,104.96,105.39,46700.0,82.6937,82.9692,82.6307,82.9692,46700.0
2014-04-15 13:40:00,105.4,105.54,105.29,105.29,33500.0,82.9771,83.0873,82.8905,82.8905,33500.0
2014-04-15 13:50:00,105.29,105.92,105.29,105.85,14700.0,82.8905,83.3865,82.8905,83.3314,14700.0
2014-04-15 14:00:00,105.88,106.04,105.82,105.82,24300.0,83.355,83.481,83.3078,83.3078,24300.0
2014-04-15 14:10:00,105.81,106.02,105.74,105.86,27700.0,83.2999,83.4652,83.2448,83.3393,27700.0
2014-04-15 14:20:00,105.87,106.06,105.81,105.99,27800.0,83.3471,83.4967,83.2999,83.4416,27800.0
2014-04-15 14:30:00,105.99,106.35,105.98,106.34,18900.0,83.4416,83.725,83.4337,83.7171,18900.0
2014-04-15 14:40:00,106.35,106.49,106.29,106.44,23400.0,83.725,83.8352,83.6778,83.7959,23400.0
2014-04-15 14:50:00,106.46,106.6,106.43,106.5,23500.0,83.8116,83.9218,83.788,83.8431,23500.0
2014-04-15 15:00:00,106.5,106.58,106.36,106.42,20600.0,83.8431,83.9061,83.7329,83.7801,20600.0
2014-04-15 15:10:00,106.42,106.86,106.38,106.81,36100.0,83.7801,84.1265,83.7486,84.0872,36100.0
2014-04-15 15:20:00,106.87,106.92,106.57,106.76,23200.0,84.1344,84.1738,83.8982,84.0478,23200.0
2014-04-15 15:30:00,106.81,106.82,106.64,106.65,48200.0,84.0872,84.095,83.9533,83.9612,48200.0
2014-04-15 15:40:00,106.65,106.78,106.52,106.78,41100.0,83.9612,84.0635,83.8589,84.0635,41100.0
2014-04-15 15:50:00,106.79,106.84,106.63,106.71,87900.0,84.0714,84.1108,83.9454,84.0084,87900.0
2014-04-16 09:30:00,107.45,107.82,106.89,106.94,37100.0,84.591,84.8823,84.1501,84.1895,37100.0
2014-04-16 09:40:00,106.92,107.34,106.83,106.83,33900.0,84.1738,84.5044,84.1029,84.1029,33900.0
2014-04-16 09:50:00,106.89,107.16,106.69,106.92,22800.0,84.1501,84.3627,83.9927,84.1738,22800.0
2014-04-16 10:00:00,106.92,107.21,106.88,106.94,29700.0,84.1738,84.4021,84.1423,84.1895,29700.0
2014-04-16 10:10:00,107.0,107.13,106.94,107.13,20900.0,84.2367,84.3391,84.1895,84.3391,20900.0
2014-04-16 10:20:00,107.16,107.34,107.1,107.15,16300.0,84.3627,84.5044,84.3155,84.3548,16300.0
2014-04-16 10:30:00,107.15,107.19,106.97,106.97,17100.0,84.3548,84.3863,84.2131,84.2131,17100.0
2014-04-16 10:40:00,106.96,107.04,106.75,106.98,24700.0,84.2052,84.2682,84.0399,84.221,24700.0
2014-04-16 10:50:00,106.99,107.09,106.88,106.95,23300.0,84.2289,84.3076,84.1423,84.1974,23300.0
2014-04-16 11:00:00,106.95,107.05,106.86,107.0,16000.0,84.1974,84.2761,84.1265,84.2367,16000.0
2014-04-16 11:10:00,106.97,107.32,106.89,107.21,23400.0,84.2131,84.4887,84.1501,84.4021,23400.0
2014-04-16 11:20:00,107.22,107.36,107.2,107.29,41400.0,84.4099,84.5201,84.3942,84.465,41400.0
2014-04-16 11:30:00,107.31,107.5,107.31,107.4,17700.0,84.4808,84.6304,84.4808,84.5516,17700.0
2014-04-16 11:40:00,107.41,107.67,107.3,107.62,16800.0,84.5595,84.7642,84.4729,84.7248,16800.0
2014-04-16 11:50:00,107.63,107.82,107.62,107.82,15400.0,84.7327,84.8823,84.7248,84.8823,15400.0
2014-04-16 12:00:00,107.86,107.93,107.72,107.85,14700.0,84.9138,84.9689,84.8036,84.9059,14700.0
2014-04-16 12:10:00,107.86,107.99,107.86,107.93,17700.0,84.9138,85.0161,84.9138,84.9689,17700.0
2014-04-16 12:20:00,107.95,108.03,107.87,107.98,25300.0,84.9846,85.0476,84.9217,85.0082,25300.0
2014-04-16 12:30:00,107.99,108.05,107.79,107.8,20800.0,85.0161,85.0634,84.8587,84.8665,20800.0
2014-04-16 12:40:00,107.82,107.91,107.8,107.88,20700.0,84.8823,84.9531,84.8665,84.9295,20700.0
2014-04-16 12:50:00,107.88,108.05,107.81,107.81,30400.0,84.9295,85.0634,84.8744,84.8744,30400.0
2014-04-16 13:00:00,107.8,107.83,107.5,107.71,14800.0,84.8665,84.8902,84.6304,84.7957,14800.0
2014-04-16 13:10:00,107.69,107.91,107.6,107.84,10300.0,84.7799,84.9531,84.7091,84.898,10300.0
2014-04-16 13:20:00,107.86,107.99,107.8,107.85,14900.0,84.9138,85.0161,84.8665,84.9059,14900.0
2014-04-16 13:30:00,107.83,107.87,107.68,107.84,24100.0,84.8902,84.9217,84.7721,84.898,24100.0
2014-04-16 13:40:00,107.88,108.02,107.78,107.98,13600.0,84.9295,85.0397,84.8508,85.0082,13600.0
2014-04-16 13:50:00,107.92,108.01,107.82,107.98,10400.0,84.961,85.0319,84.8823,85.0082,10400.0
2014-04-16 14:00:00,108.0,108.0,107.83,107.87,20100.0,85.024,85.024,84.8902,84.9217,20100.0
2014-04-16 14:10:00,107.88,107.99,107.64,107.78,10800.0,84.9295,85.0161,84.7406,84.8508,10800.0
2014-04-16 14:20:00,107.77,107.86,107.69,107.76,27100.0,84.8429,84.9138,84.7799,84.8351,27100.0
2014-04-16 14:30:00,107.76,107.95,107.73,107.89,20100.0,84.8351,84.9846,84.8114,84.9374,20100.0
2014-04-16 14:40:00,107.89,108.01,107.82,107.97,18700.0,84.9374,85.0319,84.8823,85.0004,18700.0
2014-04-16 14:50:00,108.0,108.14,107.97,108.11,26200.0,85.024,85.1342,85.0004,85.1106,26200.0
2014-04-16 15:00:00,108.1,108.11,107.94,107.99,29100.0,85.1027,85.1106,84.9768,85.0161,29100.0
2014-04-16 15:10:00,108.0,108.06,107.98,108.0,30200.0,85.024,85.0712,85.0082,85.024,30200.0
2014-04-16 15:20:00,107.98,108.06,107.95,108.01,25900.0,85.0082,85.0712,84.9846,85.0319,25900.0
2014-04-16 15:30:00,108.02,108.1,107.95,108.08,33600.0,85.0397,85.1027,84.9846,85.087,33600.0
2014-04-16 15:40:00,108.09,108.09,107.98,108.03,40500.0,85.0948,85.0948,85.0082,85.0476,40500.0
2014-04-16 15:50:00,108.03,108.19,108.03,108.17,101200.0,85.0476,85.1736,85.0476,85.1578,101200.0
2014-04-17 09:30:00,108.43,108.9,107.61,108.2,113100.0,85.3625,85.7325,84.717,85.1814,113100.0
2014-04-17 09:40:00,108.31,108.63,108.23,108.56,42500.0,85.268,85.52,85.2051,85.4649,42500.0
2014-04-17 09:50:00,108.57,108.9,108.42,108.87,80400.0,85.4727,85.7325,85.3546,85.7089,80400.0
2014-04-17 10:00:00,108.91,109.07,108.72,108.84,23000.0,85.7404,85.8664,85.5908,85.6853,23000.0
2014-04-17 10:10:00,108.87,109.26,108.85,108.95,20200.0,85.7089,86.0159,85.6932,85.7719,20200.0
2014-04-17 10:20:00,108.95,109.34,108.88,109.3,28900.0,85.7719,86.0789,85.7168,86.0474,28900.0
2014-04-17 10:30:00,109.29,109.49,109.13,109.29,22300.0,86.0396,86.197,85.9136,86.0396,22300.0
2014-04-17 10:40:00,109.33,109.4,108.94,108.95,31500.0,86.071,86.1262,85.764,85.7719,31500.0
2014-04-17 10:50:00,108.91,109.21,108.87,109.11,12600.0,85.7404,85.9766,85.7089,85.8979,12600.0
2014-04-17 11:00:00,109.12,109.31,108.9,108.93,37000.0,85.9057,86.0553,85.7325,85.7561,37000.0
2014-04-17 11:10:00,108.92,108.92,108.6,108.63,19800.0,85.7483,85.7483,85.4964,85.52,19800.0
2014-04-17 11:20:00,108.67,109.04,108.67,109.04,13800.0,85.5515,85.8427,85.5515,85.8427,13800.0
2014-04-17 11:30:00,108.99,109.02,108.87,108.91,11300.0,85.8034,85.827,85.7089,85.7404,11300.0
2014-04-17 11:40:00,108.88,108.92,108.75,108.82,11000.0,85.7168,85.7483,85.6144,85.6695,11000.0
2014-04-17 11:50:00,108.74,108.86,108.66,108.85,10200.0,85.6066,85.701,85.5436,85.6932,10200.0
2014-04-17 12:00:00,108.85,108.98,108.79,108.86,10700.0,85.6932,85.7955,85.6459,85.701,10700.0
2014-04-17 12:10:00,108.84,108.93,108.77,108.81,10300.0,85.6853,85.7561,85.6302,85.6617,10300.0
2014-04-17 12:20:00,108.77,108.83,108.72,108.83,15200.0,85.6302,85.6774,85.5908,85.6774,15200.0
2014-04-17 12:30:00,108.91,108.92,108.67,108.91,14300.0,85.7404,85.7483,85.5515,85.7404,14300.0
2014-04-17 12:40:00,108.92,109.05,108.88,109.0,14400.0,85.7483,85.8506,85.7168,85.8113,14400.0
2014-04-17 12:50:00,108.99,109.02,108.87,108.95,10700.0,85.8034,85.827,85.7089,85.7719,10700.0
2014-04-17 13:00:00,108.95,109.11,108.95,109.07,11100.0,85.7719,85.8979,85.7719,85.8664,11100.0
2014-04-17 13:10:00,109.06,109.24,109.06,109.09,10100.0,85.8585,86.0002,85.8585,85.8821,10100.0
2014-04-17 13:20:00,109.08,109.19,108.98,109.03,10900.0,85.8742,85.9608,85.7955,85.8349,10900.0
2014-04-17 13:30:00,109.04,109.16,109.02,109.07,8800.0,85.8427,85.9372,85.827,85.8664,8800.0
2014-04-17 13:40:00,109.06,109.21,109.05,109.05,11300.0,85.8585,85.9766,85.8506,85.8506,11300.0
2014-04-17 13:50:00,109.06,109.2,109.06,109.2,10000.0,85.8585,85.9687,85.8585,85.9687,10000.0
2014-04-17 14:00:00,109.22,109.22,109.07,109.14,8700.0,85.9845,85.9845,85.8664,85.9215,8700.0
2014-04-17 14:10:00,109.13,109.21,109.08,109.21,8600.0,85.9136,85.9766,85.8742,85.9766,8600.0
2014-04-17 14:20:00,109.22,109.34,109.21,109.28,15600.0,85.9845,86.0789,85.9766,86.0317,15600.0
2014-04-17 14:30:00,109.27,109.33,109.23,109.25,12300.0,86.0238,86.071,85.9923,86.0081,12300.0
2014-04-17 14:40:00,109.26,109.33,109.19,109.19,12900.0,86.0159,86.071,85.9608,85.9608,12900.0
2014-04-17 14:50:00,109.2,109.2,109.06,109.06,17700.0,85.9687,85.9687,85.8585,85.8585,17700.0
2014-04-17 15:00:00,109.09,109.29,109.06,109.23,21800.0,85.8821,86.0396,85.8585,85.9923,21800.0
2014-04-17 15:10:00,109.24,109.36,109.22,109.24,18400.0,86.0002,86.0947,85.9845,86.0002,18400.0
2014-04-17 15:20:00,109.25,109.3,109.18,109.24,25100.0,86.0081,86.0474,85.953,86.0002,25100.0
2014-04-17 15:30:00,109.25,109.25,109.17,109.23,53600.0,86.0081,86.0081,85.9451,85.9923,53600.0
2014-04-17 15:40:00,109.22,109.25,109.08,109.19,61000.0,85.9845,86.0081,85.8742,85.9608,61000.0
2014-04-17 15:50:00,109.2,109.28,109.07,109.08,154100.0,85.9687,86.0317,85.8664,85.8742,154100.0
2014-04-21 09:30:00,109.19,109.2,108.56,108.57,47100.0,85.9608,85.9687,85.4649,85.4727,47100.0
2014-04-21 09:40:00,108.6,109.18,108.56,108.84,33800.0,85.4964,85.953,85.4649,85.6853,33800.0
2014-04-21 09:50:00,108.89,109.19,108.88,109.05,18200.0,85.7247,85.9608,85.7168,85.8506,18200.0
2014-04-21 10:00:00,109.05,109.27,108.95,109.27,24400.0,85.8506,86.0238,85.7719,86.0238,24400.0
2014-04-21 10:10:00,109.25,109.33,108.96,108.96,22000.0,86.0081,86.071,85.7798,85.7798,22000.0
2014-04-21 10:20:00,108.96,109.01,108.8,108.86,16400.0,85.7798,85.8191,85.6538,85.701,16400.0
2014-04-21 10:30:00,108.85,108.86,108.42,108.48,33000.0,85.6932,85.701,85.3546,85.4019,33000.0
2014-04-21 10:40:00,108.48,108.94,108.48,108.92,26500.0,85.4019,85.764,85.4019,85.7483,26500.0
2014-04-21 10:50:00,108.89,108.89,108.6,108.84,18700.0,85.7247,85.7247,85.4964,85.6853,18700.0
2014-04-21 11:00:00,108.84,109.07,108.75,108.95,20300.0,85.6853,85.8664,85.6144,85.7719,20300.0
2014-04-21 11:10:00,109.0,109.18,109.0,109.11,11500.0,85.8113,85.953,85.8113,85.8979,11500.0
2014-04-21 11:20:00,109.12,109.22,109.01,109.11,12200.0,85.9057,85.9845,85.8191,85.8979,12200.0
2014-04-21 11:30:00,109.09,109.16,109.0,109.04,10200.0,85.8821,85.9372,85.8113,85.8427,10200.0
2014-04-21 11:40:00,109.08,109.13,109.02,109.08,11200.0,85.8742,85.9136,85.827,85.8742,11200.0
2014-04-21 11:50:00,109.05,109.29,109.02,109.26,11300.0,85.8506,86.0396,85.827,86.0159,11300.0
2014-04-21 12:00:00,109.26,109.32,109.2,109.23,13200.0,86.0159,86.0632,85.9687,85.9923,13200.0
2014-04-21 12:10:00,109.24,109.28,109.11,109.22,22200.0,86.0002,86.0317,85.8979,85.9845,22200.0
2014-04-21 12:20:00,109.18,109.28,109.15,109.19,16100.0,85.953,86.0317,85.9293,85.9608,16100.0
2014-04-21 12:30:00,109.19,109.19,109.07,109.13,12100.0,85.9608,85.9608,85.8664,85.9136,12100.0
2014-04-21 12:40:00,109.11,109.16,109.01,109.02,13600.0,85.8979,85.9372,85.8191,85.827,13600.0
2014-04-21 12:50:00,109.03,109.1,109.02,109.07,7800.0,85.8349,85.89,85.827,85.8664,7800.0
2014-04-21 13:00:00,109.05,109.15,109.05,109.12,11600.0,85.8506,85.9293,85.8506,85.9057,11600.0
2014-04-21 13:10:00,109.09,109.16,109.03,109.08,9200.0,85.8821,85.9372,85.8349,85.8742,9200.0
2014-04-21 13:20:00,109.09,109.09,108.94,108.96,18300.0,85.8821,85.8821,85.764,85.7798,18300.0
2014-04-21 13:30:00,108.96,109.02,108.91,109.0,15000.0,85.7798,85.827,85.7404,85.8113,15000.0
2014-04-21 13:40:00,109.01,109.14,108.96,109.11,22700.0,85.8191,85.9215,85.7798,85.8979,22700.0
2014-04-21 13:50:00,109.11,109.36,109.11,109.36,27500.0,85.8979,86.0947,85.8979,86.0947,27500.0
2014-04-21 14:00:00,109.36,109.45,109.34,109.37,46700.0,86.0947,86.1655,86.0789,86.1025,46700.0
2014-04-21 14:10:00,109.37,109.45,109.33,109.38,16900.0,86.1025,86.1655,86.071,86.1104,16900.0
2014-04-21 14:20:00,109.37,109.43,109.34,109.43,18600.0,86.1025,86.1498,86.0789,86.1498,18600.0
2014-04-21 14:30:00,109.43,109.5,109.41,109.47,16300.0,86.1498,86.2049,86.134,86.1813,16300.0
2014-04-21 14:40:00,109.49,109.49,109.4,109.48,17600.0,86.197,86.197,86.1262,86.1891,17600.0
2014-04-21 14:50:00,109.5,109.59,109.5,109.57,40300.0,86.2049,86.2757,86.2049,86.26,40300.0
2014-04-21 15:00:00,109.57,109.59,109.41,109.42,28900.0,86.26,86.2757,86.134,86.1419,28900.0
2014-04-21 15:10:00,109.42,109.42,109.19,109.19,33700.0,86.1419,86.1419,85.9608,85.9608,33700.0
2014-04-21 15:20:00,109.2,109.27,109.18,109.21,31500.0,85.9687,86.0238,85.953,85.9766,31500.0
2014-04-21 15:30:00,109.2,109.27,109.15,109.19,30700.0,85.9687,86.0238,85.9293,85.9608,30700.0
2014-04-21 15:40:00,109.2,109.28,109.14,109.26,36300.0,85.9687,86.0317,85.9215,86.0159,36300.0
2014-04-21 15:50:00,109.28,109.3,109.19,109.3,80900.0,86.0317,86.0474,85.9608,86.0474,80900.0
2014-04-22 09:30:00,109.36,109.85,109.31,109.56,53500.0,86.0947,86.4804,86.0553,86.2521,53500.0
2014-04-22 09:40:00,109.59,109.82,109.39,109.78,67500.0,86.2757,86.4568,86.1183,86.4253,67500.0
2014-04-22 09:50:00,109.8,109.91,109.5,109.66,32100.0,86.4411,86.5277,86.2049,86.3308,32100.0
2014-04-22 10:00:00,109.65,109.83,109.44,109.57,40100.0,86.323,86.4647,86.1576,86.26,40100.0
2014-04-22 10:10:00,109.61,109.67,109.37,109.64,86400.0,86.2915,86.3387,86.1025,86.3151,86400.0
2014-04-22 10:20:00,109.6,109.62,109.39,109.4,16600.0,86.2836,86.2994,86.1183,86.1262,16600.0
2014-04-22 10:30:00,109.44,109.51,109.31,109.39,40900.0,86.1576,86.2128,86.0553,86.1183,40900.0
2014-04-22 10:40:00,109.37,109.52,109.35,109.44,44300.0,86.1025,86.2206,86.0868,86.1576,44300.0
2014-04-22 10:50:00,109.43,109.64,109.43,109.6,34600.0,86.1498,86.3151,86.1498,86.2836,34600.0
2014-04-22 11:00:00,109.6,109.9,109.6,109.77,21300.0,86.2836,86.5198,86.2836,86.4174,21300.0
2014-04-22 11:10:00,109.79,109.84,109.61,109.61,21400.0,86.4332,86.4726,86.2915,86.2915,21400.0
2014-04-22 11:20:00,109.61,109.61,109.37,109.55,23200.0,86.2915,86.2915,86.1025,86.2442,23200.0
2014-04-22 11:30:00,109.54,109.79,109.51,109.76,33700.0,86.2364,86.4332,86.2128,86.4096,33700.0
2014-04-22 11:40:00,109.74,109.74,109.62,109.68,14400.0,86.3938,86.3938,86.2994,86.3466,14400.0
2014-04-22 11:50:00,109.68,109.69,109.5,109.51,16900.0,86.3466,86.3545,86.2049,86.2128,16900.0
2014-04-22 12:00:00,109.54,109.66,109.54,109.65,12800.0,86.2364,86.3308,86.2364,86.323,12800.0
2014-04-22 12:10:00,109.63,109.73,109.59,109.7,22900.0,86.3072,86.386,86.2757,86.3623,22900.0
2014-04-22 12:20:00,109.72,109.76,109.66,109.73,22800.0,86.3781,86.4096,86.3308,86.386,22800.0
2014-04-22 12:30:00,109.71,109.71,109.5,109.55,17700.0,86.3702,86.3702,86.2049,86.2442,17700.0
2014-04-22 12:40:00,109.56,109.59,109.47,109.51,25600.0,86.2521,86.2757,86.1813,86.2128,25600.0
2014-04-22 12:50:00,109.5,109.55,109.45,109.54,19700.0,86.2049,86.2442,86.1655,86.2364,19700.0
2014-04-22 13:00:00,109.55,109.58,109.34,109.44,36400.0,86.2442,86.2679,86.0789,86.1576,36400.0
2014-04-22 13:10:00,109.45,109.47,109.16,109.16,110300.0,86.1655,86.1813,85.9372,85.9372,110300.0
2014-04-22 13:20:00,109.16,109.23,109.08,109.08,39700.0,85.9372,85.9923,85.8742,85.8742,39700.0
2014-04-22 13:30:00,109.12,109.43,109.1,109.34,30300.0,85.9057,86.1498,85.89,86.0789,30300.0
2014-04-22 13:40:00,109.36,109.36,109.0,109.12,63200.0,86.0947,86.0947,85.8113,85.9057,63200.0
2014-04-22 13:50:00,109.12,109.33,109.12,109.28,17500.0,85.9057,86.071,85.9057,86.0317,17500.0
2014-04-22 14:00:00,109.3,109.31,109.21,109.27,20700.0,86.0474,86.0553,85.9766,86.0238,20700.0
2014-04-22 14:10:00,109.28,109.3,109.2,109.22,12400.0,86.0317,86.0474,85.9687,85.9845,12400.0
2014-04-22 14:20:00,109.23,109.34,109.17,109.17,11200.0,85.9923,86.0789,85.9451,85.9451,11200.0
2014-04-22 14:30:00,109.17,109.37,109.15,109.33,29700.0,85.9451,86.1025,85.9293,86.071,29700.0
2014-04-22 14:40:00,109.33,109.35,109.27,109.34,48100.0,86.071,86.0868,86.0238,86.0789,48100.0
2014-04-22 14:50:00,109.33,109.33,109.08,109.08,21100.0,86.071,86.071,85.8742,85.8742,21100.0
2014-04-22 15:00:00,109.05,109.06,108.65,108.68,38000.0,85.8506,85.8585,85.5357,85.5593,38000.0
2014-04-22 15:10:00,108.68,108.71,108.5,108.5,70400.0,85.5593,85.5829,85.4176,85.4176,70400.0
2014-04-22 15:20:00,108.51,108.58,108.44,108.45,61600.0,85.4255,85.4806,85.3704,85.3783,61600.0
2014-04-22 15:30:00,108.46,108.49,108.21,108.26,97600.0,85.3861,85.4098,85.1893,85.2287,97600.0
2014-04-22 15:40:00,108.25,108.36,108.1,108.32,120200.0,85.2208,85.3074,85.1027,85.2759,120200.0
2014-04-22 15:50:00,108.32,108.39,108.02,108.06,140900.0,85.2759,85.331,85.0397,85.0712,140900.0
2014-04-23 09:30:00,108.37,108.74,106.54,108.21,112900.0,85.3153,85.6066,83.8746,85.1893,112900.0
2014-04-23 09:40:00,108.23,109.78,108.21,109.48,88600.0,85.2051,86.4253,85.1893,86.1891,88600.0
2014-04-23 09:50:00,109.41,110.25,109.41,110.25,72600.0,86.134,86.7953,86.134,86.7953,72600.0
2014-04-23 10:00:00,110.24,110.36,109.87,109.95,48000.0,86.7875,86.8819,86.4962,86.5592,48000.0
2014-04-23 10:10:00,110.05,110.36,109.76,110.35,43600.0,86.6379,86.8819,86.4096,86.8741,43600.0
2014-04-23 10:20:00,110.35,110.45,110.16,110.16,32900.0,86.8741,86.9528,86.7245,86.7245,32900.0
2014-04-23 10:30:00,110.18,110.33,110.11,110.18,25600.0,86.7402,86.8583,86.6851,86.7402,25600.0
2014-04-23 10:40:00,110.19,110.27,109.96,110.27,30600.0,86.7481,86.8111,86.567,86.8111,30600.0
2014-04-23 10:50:00,110.26,110.32,110.06,110.23,27600.0,86.8032,86.8504,86.6457,86.7796,27600.0
2014-04-23 11:00:00,110.27,110.28,109.97,110.08,19600.0,86.8111,86.8189,86.5749,86.6615,19600.0
2014-04-23 11:10:00,110.09,110.09,109.7,109.82,42300.0,86.6694,86.6694,86.3623,86.4568,42300.0
2014-04-23 11:20:00,109.82,110.16,109.77,110.12,36400.0,86.4568,86.7245,86.4174,86.693,36400.0
2014-04-23 11:30:00,110.13,110.18,109.78,109.84,22500.0,86.7009,86.7402,86.4253,86.4726,22500.0
2014-04-23 11:40:00,109.79,109.9,109.72,109.87,19400.0,86.4332,86.5198,86.3781,86.4962,19400.0
2014-04-23 11:50:00,109.85,110.32,109.8,110.31,96700.0,86.4804,86.8504,86.4411,86.8426,96700.0
2014-04-23 12:00:00,110.26,110.5,110.25,110.43,37600.0,86.8032,86.9921,86.7953,86.937,37600.0
2014-04-23 12:10:00,110.42,110.58,110.39,110.47,19300.0,86.9292,87.0551,86.9055,86.9685,19300.0
2014-04-23 12:20:00,110.48,110.53,110.31,110.44,20500.0,86.9764,87.0158,86.8426,86.9449,20500.0
2014-04-23 12:30:00,110.45,110.67,110.45,110.6,15400.0,86.9528,87.126,86.9528,87.0709,15400.0
2014-04-23 12:40:00,110.64,110.72,110.54,110.62,21600.0,87.1024,87.1653,87.0236,87.0866,21600.0
2014-04-23 12:50:00,110.61,110.86,110.58,110.85,19100.0,87.0787,87.2756,87.0551,87.2677,19100.0
2014-04-23 13:00:00,110.81,110.99,110.77,110.95,30100.0,87.2362,87.3779,87.2047,87.3464,30100.0
2014-04-23 13:10:00,110.97,111.31,110.96,111.31,48800.0,87.3622,87.6298,87.3543,87.6298,48800.0
2014-04-23 13:20:00,111.27,111.41,111.15,111.31,48200.0,87.5983,87.7085,87.5039,87.6298,48200.0
2014-04-23 13:30:00,111.29,111.3,111.07,111.2,25700.0,87.6141,87.622,87.4409,87.5432,25700.0
2014-04-23 13:40:00,111.22,111.36,111.12,111.36,28400.0,87.559,87.6692,87.4802,87.6692,28400.0
2014-04-23 13:50:00,111.37,111.43,111.28,111.39,27400.0,87.6771,87.7243,87.6062,87.6928,27400.0
2014-04-23 14:00:00,111.38,111.73,111.33,111.72,44400.0,87.6849,87.9605,87.6456,87.9526,44400.0
2014-04-23 14:10:00,111.72,111.72,111.52,111.61,34800.0,87.9526,87.9526,87.7951,87.866,34800.0
2014-04-23 14:20:00,111.61,111.82,111.59,111.79,33900.0,87.866,88.0313,87.8503,88.0077,33900.0
2014-04-23 14:30:00,111.8,111.9,111.75,111.8,36200.0,88.0156,88.0943,87.9762,88.0156,36200.0
2014-04-23 14:40:00,111.74,111.9,111.74,111.87,28900.0,87.9683,88.0943,87.9683,88.0707,28900.0
2014-04-23 14:50:00,111.88,111.96,111.86,111.9,39400.0,88.0786,88.1415,88.0628,88.0943,39400.0
2014-04-23 15:00:00,111.91,112.1,111.82,112.01,78100.0,88.1022,88.2518,88.0313,88.1809,78100.0
2014-04-23 15:10:00,112.01,112.02,111.85,111.91,51200.0,88.1809,88.1888,88.0549,88.1022,51200.0
2014-04-23 15:20:00,111.91,112.01,111.88,111.9,49900.0,88.1022,88.1809,88.0786,88.0943,49900.0
2014-04-23 15:30:00,111.9,111.97,111.68,111.76,64000.0,88.0943,88.1494,87.9211,87.9841,64000.0
2014-04-23 15:40:00,111.76,111.88,111.47,111.65,155700.0,87.9841,88.0786,87.7558,87.8975,155700.0
2014-04-23 15:50:00,111.66,111.75,111.48,111.59,205700.0,87.9054,87.9762,87.7637,87.8503,205700.0
2014-04-24 09:30:00,111.8,111.99,110.62,110.66,128800.0,88.0156,88.1652,87.0866,87.1181,128800.0
2014-04-24 09:40:00,110.68,110.85,110.14,110.14,43400.0,87.1338,87.2677,86.7087,86.7087,43400.0
2014-04-24 09:50:00,110.19,110.8,110.17,110.72,36100.0,86.7481,87.2283,86.7323,87.1653,36100.0
2014-04-24 10:00:00,110.75,110.89,110.0,110.11,43200.0,87.189,87.2992,86.5985,86.6851,43200.0
2014-04-24 10:10:00,110.09,110.25,110.02,110.16,27600.0,86.6694,86.7953,86.6143,86.7245,27600.0
2014-04-24 10:20:00,110.14,110.5,110.13,110.29,31300.0,86.7087,86.9921,86.7009,86.8268,31300.0
2014-04-24 10:30:00,110.33,110.35,110.14,110.15,21500.0,86.8583,86.8741,86.7087,86.7166,21500.0
2014-04-24 10:40:00,110.14,110.3,110.13,110.18,23000.0,86.7087,86.8347,86.7009,86.7402,23000.0
2014-04-24 10:50:00,110.16,110.44,110.13,110.35,34000.0,86.7245,86.9449,86.7009,86.8741,34000.0
2014-04-24 11:00:00,110.37,110.47,110.21,110.33,20400.0,86.8898,86.9685,86.7638,86.8583,20400.0
2014-04-24 11:10:00,110.37,110.82,110.37,110.77,20100.0,86.8898,87.2441,86.8898,87.2047,20100.0
2014-04-24 11:20:00,110.74,110.79,110.67,110.74,17100.0,87.1811,87.2204,87.126,87.1811,17100.0
2014-04-24 11:30:00,110.77,110.84,110.58,110.7,36200.0,87.2047,87.2598,87.0551,87.1496,36200.0
2014-04-24 11:40:00,110.7,110.74,110.52,110.57,51700.0,87.1496,87.1811,87.0079,87.0473,51700.0
2014-04-24 11:50:00,110.55,110.73,110.49,110.71,19400.0,87.0315,87.1732,86.9843,87.1575,19400.0
2014-04-24 12:00:00,110.7,110.93,110.7,110.84,27600.0,87.1496,87.3307,87.1496,87.2598,27600.0
2014-04-24 12:10:00,110.85,110.96,110.79,110.89,27900.0,87.2677,87.3543,87.2204,87.2992,27900.0
2014-04-24 12:20:00,110.88,111.0,110.87,110.95,18500.0,87.2913,87.3858,87.2834,87.3464,18500.0
2014-04-24 12:30:00,110.94,111.16,110.91,111.12,14300.0,87.3385,87.5117,87.3149,87.4802,14300.0
2014-04-24 12:40:00,111.1,111.1,110.88,110.89,19800.0,87.4645,87.4645,87.2913,87.2992,19800.0
2014-04-24 12:50:00,110.87,111.16,110.83,111.12,12600.0,87.2834,87.5117,87.2519,87.4802,12600.0
2014-04-24 13:00:00,111.13,111.18,110.93,110.95,22800.0,87.4881,87.5275,87.3307,87.3464,22800.0
2014-04-24 13:10:00,110.99,111.04,110.93,110.99,21000.0,87.3779,87.4173,87.3307,87.3779,21000.0
2014-04-24 13:20:00,110.99,111.01,110.89,110.95,34000.0,87.3779,87.3936,87.2992,87.3464,34000.0
2014-04-24 13:30:00,110.94,110.97,110.62,110.62,51900.0,87.3385,87.3622,87.0866,87.0866,51900.0
2014-04-24 13:40:00,110.62,110.67,110.38,110.41,44300.0,87.0866,87.126,86.8977,86.9213,44300.0
2014-04-24 13:50:00,110.41,110.47,110.1,110.24,27400.0,86.9213,86.9685,86.6772,86.7875,27400.0
2014-04-24 14:00:00,110.23,110.32,110.07,110.09,42600.0,86.7796,86.8504,86.6536,86.6694,42600.0
2014-04-24 14:10:00,110.1,110.16,109.97,110.14,37200.0,86.6772,86.7245,86.5749,86.7087,37200.0
2014-04-24 14:20:00,110.12,110.13,110.02,110.02,26200.0,86.693,86.7009,86.6143,86.6143,26200.0
2014-04-24 14:30:00,110.03,110.42,109.92,110.4,36500.0,86.6221,86.9292,86.5355,86.9134,36500.0
2014-04-24 14:40:00,110.4,110.41,110.15,110.22,25500.0,86.9134,86.9213,86.7166,86.7717,25500.0
2014-04-24 14:50:00,110.21,110.22,109.98,110.17,26700.0,86.7638,86.7717,86.5828,86.7323,26700.0
2014-04-24 15:00:00,110.17,110.47,110.15,110.45,27600.0,86.7323,86.9685,86.7166,86.9528,27600.0
2014-04-24 15:10:00,110.43,110.43,110.18,110.26,30400.0,86.937,86.937,86.7402,86.8032,30400.0
2014-04-24 15:20:00,110.25,110.44,110.23,110.41,44900.0,86.7953,86.9449,86.7796,86.9213,44900.0
2014-04-24 15:30:00,110.41,110.5,110.24,110.29,67300.0,86.9213,86.9921,86.7875,86.8268,67300.0
2014-04-24 15:40:00,110.29,110.38,110.24,110.33,89300.0,86.8268,86.8977,86.7875,86.8583,89300.0
2014-04-24 15:50:00,110.33,110.45,110.32,110.43,118000.0,86.8583,86.9528,86.8504,86.937,118000.0
2014-04-25 09:30:00,110.0,110.39,109.59,109.59,46100.0,86.5985,86.9055,86.2757,86.2757,46100.0
2014-04-25 09:40:00,109.59,109.82,109.34,109.34,27500.0,86.2757,86.4568,86.0789,86.0789,27500.0
2014-04-25 09:50:00,109.31,109.76,109.26,109.54,16200.0,86.0553,86.4096,86.0159,86.2364,16200.0
2014-04-25 10:00:00,109.55,109.7,109.46,109.65,35500.0,86.2442,86.3623,86.1734,86.323,35500.0
2014-04-25 10:10:00,109.68,109.88,109.59,109.73,16500.0,86.3466,86.504,86.2757,86.386,16500.0
2014-04-25 10:20:00,109.7,109.7,109.55,109.61,18000.0,86.3623,86.3623,86.2442,86.2915,18000.0
2014-04-25 10:30:00,109.6,109.6,109.2,109.24,20400.0,86.2836,86.2836,85.9687,86.0002,20400.0
2014-04-25 10:40:00,109.22,109.35,109.15,109.16,39200.0,85.9845,86.0868,85.9293,85.9372,39200.0
2014-04-25 10:50:00,109.17,109.23,109.08,109.18,20900.0,85.9451,85.9923,85.8742,85.953,20900.0
2014-04-25 11:00:00,109.18,109.18,108.84,108.93,24900.0,85.953,85.953,85.6853,85.7561,24900.0
2014-04-25 11:10:00,108.9,109.13,108.9,109.12,25800.0,85.7325,85.9136,85.7325,85.9057,25800.0
2014-04-25 11:20:00,109.14,109.18,108.91,109.13,21700.0,85.9215,85.953,85.7404,85.9136,21700.0
2014-04-25 11:30:00,109.19,109.24,109.12,109.13,23600.0,85.9608,86.0002,85.9057,85.9136,23600.0
2014-04-25 11:40:00,109.13,109.14,108.94,109.08,21400.0,85.9136,85.9215,85.764,85.8742,21400.0
2014-04-25 11:50:00,109.04,109.41,109.02,109.23,18300.0,85.8427,86.134,85.827,85.9923,18300.0
2014-04-25 12:00:00,109.23,109.35,109.08,109.35,13300.0,85.9923,86.0868,85.8742,86.0868,13300.0
2014-04-25 12:10:00,109.34,109.4,109.22,109.23,28100.0,86.0789,86.1262,85.9845,85.9923,28100.0
2014-04-25 12:20:00,109.2,109.33,109.14,109.29,15900.0,85.9687,86.071,85.9215,86.0396,15900.0
2014-04-25 12:30:00,109.31,109.34,109.11,109.18,37900.0,86.0553,86.0789,85.8979,85.953,37900.0
2014-04-25 12:40:00,109.19,109.35,109.18,109.21,18600.0,85.9608,86.0868,85.953,85.9766,18600.0
2014-04-25 12:50:00,109.21,109.35,109.2,109.31,14300.0,85.9766,86.0868,85.9687,86.0553,14300.0
2014-04-25 13:00:00,109.31,109.33,109.1,109.21,24000.0,86.0553,86.071,85.89,85.9766,24000.0
2014-04-25 13:10:00,109.2,109.21,109.07,109.11,20000.0,85.9687,85.9766,85.8664,85.8979,20000.0
2014-04-25 13:20:00,109.11,109.24,109.08,109.22,9400.0,85.8979,86.0002,85.8742,85.9845,9400.0
2014-04-25 13:30:00,109.23,109.23,108.97,108.99,19800.0,85.9923,85.9923,85.7876,85.8034,19800.0
2014-04-25 13:40:00,108.99,109.13,108.94,109.02,21400.0,85.8034,85.9136,85.764,85.827,21400.0
2014-04-25 13:50:00,109.04,109.11,108.94,109.02,15600.0,85.8427,85.8979,85.764,85.827,15600.0
2014-04-25 14:00:00,109.02,109.04,108.9,108.97,15500.0,85.827,85.8427,85.7325,85.7876,15500.0
2014-04-25 14:10:00,108.99,109.01,108.85,108.86,15500.0,85.8034,85.8191,85.6932,85.701,15500.0
2014-04-25 14:20:00,108.86,108.97,108.79,108.93,16400.0,85.701,85.7876,85.6459,85.7561,16400.0
2014-04-25 14:30:00,108.92,109.02,108.79,108.98,21800.0,85.7483,85.827,85.6459,85.7955,21800.0
2014-04-25 14:40:00,108.95,108.97,108.78,108.92,23200.0,85.7719,85.7876,85.6381,85.7483,23200.0
2014-04-25 14:50:00,108.93,108.98,108.74,108.74,18300.0,85.7561,85.7955,85.6066,85.6066,18300.0
2014-04-25 15:00:00,108.74,108.93,108.73,108.8,18500.0,85.6066,85.7561,85.5987,85.6538,18500.0
2014-04-25 15:10:00,108.8,108.91,108.73,108.83,22900.0,85.6538,85.7404,85.5987,85.6774,22900.0
2014-04-25 15:20:00,108.83,109.1,108.83,109.03,22000.0,85.6774,85.89,85.6774,85.8349,22000.0
2014-04-25 15:30:00,109.03,109.11,108.86,108.93,41300.0,85.8349,85.8979,85.701,85.7561,41300.0
2014-04-25 15:40:00,108.91,109.12,108.89,109.05,45500.0,85.7404,85.9057,85.7247,85.8506,45500.0
2014-04-25 15:50:00,109.06,109.08,108.89,108.99,69400.0,85.8585,85.8742,85.7247,85.8034,69400.0
2014-04-28 09:30:00,109.87,109.91,108.89,108.98,35200.0,86.4962,86.5277,85.7247,85.7955,35200.0
2014-04-28 09:40:00,108.98,108.99,108.51,108.72,30100.0,85.7955,85.8034,85.4255,85.5908,30100.0
2014-04-28 09:50:00,108.66,108.95,108.62,108.69,26900.0,85.5436,85.7719,85.5121,85.5672,26900.0
2014-04-28 10:00:00,108.74,108.85,108.43,108.65,40200.0,85.6066,85.6932,85.3625,85.5357,40200.0
2014-04-28 10:10:00,108.62,108.99,108.6,108.72,53200.0,85.5121,85.8034,85.4964,85.5908,53200.0
2014-04-28 10:20:00,108.77,108.8,108.52,108.65,75500.0,85.6302,85.6538,85.4334,85.5357,75500.0
2014-04-28 10:30:00,108.7,108.9,108.57,108.75,54100.0,85.5751,85.7325,85.4727,85.6144,54100.0
2014-04-28 10:40:00,108.77,108.77,108.49,108.49,42100.0,85.6302,85.6302,85.4098,85.4098,42100.0
2014-04-28 10:50:00,108.48,108.62,108.42,108.55,18500.0,85.4019,85.5121,85.3546,85.457,18500.0
2014-04-28 11:00:00,108.56,108.69,108.53,108.59,17100.0,85.4649,85.5672,85.4412,85.4885,17100.0
2014-04-28 11:10:00,108.56,108.59,108.28,108.41,18000.0,85.4649,85.4885,85.2444,85.3468,18000.0
2014-04-28 11:20:00,108.44,108.44,108.1,108.1,11800.0,85.3704,85.3704,85.1027,85.1027,11800.0
2014-04-28 11:30:00,108.15,108.39,108.12,108.28,11100.0,85.1421,85.331,85.1185,85.2444,11100.0
2014-04-28 11:40:00,108.28,108.32,108.1,108.19,15400.0,85.2444,85.2759,85.1027,85.1736,15400.0
2014-04-28 11:50:00,108.17,108.34,108.01,108.12,46000.0,85.1578,85.2917,85.0319,85.1185,46000.0
2014-04-28 12:00:00,108.09,108.18,108.01,108.02,20800.0,85.0948,85.1657,85.0319,85.0397,20800.0
2014-04-28 12:10:00,108.04,108.37,108.04,108.34,13100.0,85.0555,85.3153,85.0555,85.2917,13100.0
2014-04-28 12:20:00,108.33,108.35,108.13,108.19,17600.0,85.2838,85.2995,85.1263,85.1736,17600.0
2014-04-28 12:30:00,108.19,108.23,107.93,107.96,12900.0,85.1736,85.2051,84.9689,84.9925,12900.0
2014-04-28 12:40:00,107.93,108.06,107.93,108.05,7900.0,84.9689,85.0712,84.9689,85.0634,7900.0
2014-04-28 12:50:00,108.06,108.08,107.97,108.03,17200.0,85.0712,85.087,85.0004,85.0476,17200.0
2014-04-28 13:00:00,108.03,108.03,107.66,107.7,18200.0,85.0476,85.0476,84.7563,84.7878,18200.0
2014-04-28 13:10:00,107.69,107.8,107.55,107.59,15800.0,84.7799,84.8665,84.6697,84.7012,15800.0
2014-04-28 13:20:00,107.56,107.56,107.32,107.32,45900.0,84.6776,84.6776,84.4887,84.4887,45900.0
2014-04-28 13:30:00,107.3,107.34,107.04,107.1,36900.0,84.4729,84.5044,84.2682,84.3155,36900.0
2014-04-28 13:40:00,107.13,107.14,106.92,107.04,41600.0,84.3391,84.347,84.1738,84.2682,41600.0
2014-04-28 13:50:00,107.04,107.1,107.0,107.06,36900.0,84.2682,84.3155,84.2367,84.284,36900.0
2014-04-28 14:00:00,107.07,107.07,106.81,106.9,19800.0,84.2918,84.2918,84.0872,84.158,19800.0
2014-04-28 14:10:00,106.9,106.95,106.89,106.92,67000.0,84.158,84.1974,84.1501,84.1738,67000.0
2014-04-28 14:20:00,106.91,107.02,106.64,106.64,118000.0,84.1659,84.2525,83.9533,83.9533,118000.0
2014-04-28 14:30:00,106.64,106.99,106.58,106.97,27900.0,83.9533,84.2289,83.9061,84.2131,27900.0
2014-04-28 14:40:00,106.96,107.21,106.84,107.2,24900.0,84.2052,84.4021,84.1108,84.3942,24900.0
2014-04-28 14:50:00,107.21,107.27,107.04,107.08,52300.0,84.4021,84.4493,84.2682,84.2997,52300.0
2014-04-28 15:00:00,107.08,107.21,107.0,107.18,63400.0,84.2997,84.4021,84.2367,84.3784,63400.0
2014-04-28 15:10:00,107.23,107.41,107.18,107.36,108100.0,84.4178,84.5595,84.3784,84.5201,108100.0
2014-04-28 15:20:00,107.38,107.56,107.28,107.44,117700.0,84.5359,84.6776,84.4572,84.5831,117700.0
2014-04-28 15:30:00,107.42,107.51,107.42,107.47,158100.0,84.5674,84.6382,84.5674,84.6067,158100.0
2014-04-28 15:40:00,107.47,107.73,107.42,107.55,147000.0,84.6067,84.8114,84.5674,84.6697,147000.0
2014-04-28 15:50:00,107.57,107.6,107.36,107.4,242200.0,84.6855,84.7091,84.5201,84.5516,242200.0
2014-04-29 09:30:00,108.54,108.6,108.25,108.6,89400.0,85.4491,85.4964,85.2208,85.4964,89400.0
2014-04-29 09:40:00,108.6,108.8,108.52,108.68,123200.0,85.4964,85.6538,85.4334,85.5593,123200.0
2014-04-29 09:50:00,108.67,108.99,108.63,108.87,53100.0,85.5515,85.8034,85.52,85.7089,53100.0
2014-04-29 10:00:00,108.94,109.08,108.64,108.88,56800.0,85.764,85.8742,85.5278,85.7168,56800.0
2014-04-29 10:10:00,108.84,108.92,108.59,108.84,35300.0,85.6853,85.7483,85.4885,85.6853,35300.0
2014-04-29 10:20:00,108.83,108.83,108.25,108.38,51200.0,85.6774,85.6774,85.2208,85.3232,51200.0
2014-04-29 10:30:00,108.35,108.52,108.32,108.32,62300.0,85.2995,85.4334,85.2759,85.2759,62300.0
2014-04-29 10:40:00,108.35,108.64,108.29,108.52,34300.0,85.2995,85.5278,85.2523,85.4334,34300.0
2014-04-29 10:50:00,108.55,108.67,108.46,108.54,65900.0,85.457,85.5515,85.3861,85.4491,65900.0
2014-04-29 11:00:00,108.54,108.72,108.54,108.7,31000.0,85.4491,85.5908,85.4491,85.5751,31000.0
2014-04-29 11:10:00,108.7,108.71,108.4,108.44,24800.0,85.5751,85.5829,85.3389,85.3704,24800.0
2014-04-29 11:20:00,108.47,108.82,108.46,108.8,19800.0,85.394,85.6695,85.3861,85.6538,19800.0
2014-04-29 11:30:00,108.78,108.94,108.6,108.79,35600.0,85.6381,85.764,85.4964,85.6459,35600.0
2014-04-29 11:40:00,108.8,108.86,108.69,108.72,20500.0,85.6538,85.701,85.5672,85.5908,20500.0
2014-04-29 11:50:00,108.72,108.79,108.6,108.67,49500.0,85.5908,85.6459,85.4964,85.5515,49500.0
2014-04-29 12:00:00,108.71,108.75,108.42,108.66,70100.0,85.5829,85.6144,85.3546,85.5436,70100.0
2014-04-29 12:10:00,108.67,108.74,108.58,108.7,31800.0,85.5515,85.6066,85.4806,85.5751,31800.0
2014-04-29 12:20:00,108.69,108.78,108.59,108.78,27900.0,85.5672,85.6381,85.4885,85.6381,27900.0
2014-04-29 12:30:00,108.78,108.91,108.71,108.76,30700.0,85.6381,85.7404,85.5829,85.6223,30700.0
2014-04-29 12:40:00,108.78,108.87,108.75,108.75,32500.0,85.6381,85.7089,85.6144,85.6144,32500.0
2014-04-29 12:50:00,108.76,108.85,108.7,108.82,35800.0,85.6223,85.6932,85.5751,85.6695,35800.0
2014-04-29 13:00:00,108.82,108.87,108.6,108.6,37000.0,85.6695,85.7089,85.4964,85.4964,37000.0
2014-04-29 13:10:00,108.59,108.78,108.16,108.22,65400.0,85.4885,85.6381,85.15,85.1972,65400.0
2014-04-29 13:20:00,108.24,108.67,108.23,108.63,45600.0,85.2129,85.5515,85.2051,85.52,45600.0
2014-04-29 13:30:00,108.64,108.69,108.54,108.6,30800.0,85.5278,85.5672,85.4491,85.4964,30800.0
2014-04-29 13:40:00,108.6,108.68,108.51,108.61,32100.0,85.4964,85.5593,85.4255,85.5042,32100.0
2014-04-29 13:50:00,108.64,108.72,108.5,108.66,39000.0,85.5278,85.5908,85.4176,85.5436,39000.0
2014-04-29 14:00:00,108.66,108.86,108.66,108.86,30800.0,85.5436,85.701,85.5436,85.701,30800.0
2014-04-29 14:10:00,108.87,108.89,108.7,108.7,30300.0,85.7089,85.7247,85.5751,85.5751,30300.0
2014-04-29 14:20:00,108.7,108.7,108.5,108.54,29100.0,85.5751,85.5751,85.4176,85.4491,29100.0
2014-04-29 14:30:00,108.55,108.58,108.41,108.44,38900.0,85.457,85.4806,85.3468,85.3704,38900.0
2014-04-29 14:40:00,108.43,108.53,108.38,108.53,41200.0,85.3625,85.4412,85.3232,85.4412,41200.0
2014-04-29 14:50:00,108.52,108.66,108.46,108.66,37400.0,85.4334,85.5436,85.3861,85.5436,37400.0
2014-04-29 15:00:00,108.67,108.85,108.67,108.75,66600.0,85.5515,85.6932,85.5515,85.6144,66600.0
2014-04-29 15:10:00,108.75,108.75,108.54,108.59,58500.0,85.6144,85.6144,85.4491,85.4885,58500.0
2014-04-29 15:20:00,108.59,108.63,108.44,108.45,114100.0,85.4885,85.52,85.3704,85.3783,114100.0
2014-04-29 15:30:00,108.44,108.44,108.18,108.28,108500.0,85.3704,85.3704,85.1657,85.2444,108500.0
2014-04-29 15:40:00,108.28,108.52,108.27,108.49,149900.0,85.2444,85.4334,85.2366,85.4098,149900.0
2014-04-29 15:50:00,108.49,108.49,108.13,108.27,213100.0,85.4098,85.4098,85.1263,85.2366,213100.0
2014-04-30 09:30:00,108.38,108.46,108.06,108.15,85200.0,85.3232,85.3861,85.0712,85.1421,85200.0
2014-04-30 09:40:00,108.15,108.55,108.0,108.01,47400.0,85.1421,85.457,85.024,85.0319,47400.0
2014-04-30 09:50:00,108.03,108.24,107.84,107.94,40700.0,85.0476,85.2129,84.898,84.9768,40700.0
2014-04-30 10:00:00,107.95,108.43,107.95,108.43,89500.0,84.9846,85.3625,84.9846,85.3625,89500.0
2014-04-30 10:10:00,108.46,108.88,108.46,108.83,51300.0,85.3861,85.7168,85.3861,85.6774,51300.0
2014-04-30 10:20:00,108.86,109.15,108.83,108.97,49000.0,85.701,85.9293,85.6774,85.7876,49000.0
2014-04-30 10:30:00,108.97,109.05,108.64,108.65,37300.0,85.7876,85.8506,85.5278,85.5357,37300.0
2014-04-30 10:40:00,108.66,108.9,108.65,108.87,31700.0,85.5436,85.7325,85.5357,85.7089,31700.0
2014-04-30 10:50:00,108.87,109.23,108.87,109.11,37100.0,85.7089,85.9923,85.7089,85.8979,37100.0
2014-04-30 11:00:00,109.11,109.22,109.03,109.14,39300.0,85.8979,85.9845,85.8349,85.9215,39300.0
2014-04-30 11:10:00,109.12,109.12,108.96,108.98,31300.0,85.9057,85.9057,85.7798,85.7955,31300.0
2014-04-30 11:20:00,108.98,109.22,108.91,109.13,28300.0,85.7955,85.9845,85.7404,85.9136,28300.0
2014-04-30 11:30:00,109.14,109.28,109.12,109.23,36200.0,85.9215,86.0317,85.9057,85.9923,36200.0
2014-04-30 11:40:00,109.25,109.38,109.19,109.34,26200.0,86.0081,86.1104,85.9608,86.0789,26200.0
2014-04-30 11:50:00,109.34,109.39,109.28,109.31,33400.0,86.0789,86.1183,86.0317,86.0553,33400.0
2014-04-30 12:00:00,109.31,109.38,109.24,109.36,34500.0,86.0553,86.1104,86.0002,86.0947,34500.0
2014-04-30 12:10:00,109.37,109.48,109.36,109.48,24000.0,86.1025,86.1891,86.0947,86.1891,24000.0
2014-04-30 12:20:00,109.48,109.54,109.45,109.54,24200.0,86.1891,86.2364,86.1655,86.2364,24200.0
2014-04-30 12:30:00,109.55,109.57,109.41,109.42,39400.0,86.2442,86.26,86.134,86.1419,39400.0
2014-04-30 12:40:00,109.43,109.52,109.36,109.5,21300.0,86.1498,86.2206,86.0947,86.2049,21300.0
2014-04-30 12:50:00,109.5,109.62,109.41,109.55,21400.0,86.2049,86.2994,86.134,86.2442,21400.0
2014-04-30 13:00:00,109.54,109.54,109.43,109.51,19400.0,86.2364,86.2364,86.1498,86.2128,19400.0
2014-04-30 13:10:00,109.5,109.52,109.43,109.43,18000.0,86.2049,86.2206,86.1498,86.1498,18000.0
2014-04-30 13:20:00,109.41,109.69,109.36,109.66,34400.0,86.134,86.3545,86.0947,86.3308,34400.0
2014-04-30 13:30:00,109.63,109.63,109.47,109.58,21300.0,86.3072,86.3072,86.1813,86.2679,21300.0
2014-04-30 13:40:00,109.58,109.71,109.46,109.71,21200.0,86.2679,86.3702,86.1734,86.3702,21200.0
2014-04-30 13:50:00,109.71,109.87,109.39,109.41,89200.0,86.3702,86.4962,86.1183,86.134,89200.0
2014-04-30 14:00:00,109.39,109.72,109.09,109.43,36800.0,86.1183,86.3781,85.8821,86.1498,36800.0
2014-04-30 14:10:00,109.44,109.63,109.35,109.57,34600.0,86.1576,86.3072,86.0868,86.26,34600.0
2014-04-30 14:20:00,109.6,109.66,109.51,109.61,23900.0,86.2836,86.3308,86.2128,86.2915,23900.0
2014-04-30 14:30:00,109.62,109.69,109.53,109.53,29800.0,86.2994,86.3545,86.2285,86.2285,29800.0
2014-04-30 14:40:00,109.53,109.85,109.53,109.82,36600.0,86.2285,86.4804,86.2285,86.4568,36600.0
2014-04-30 14:50:00,109.81,109.9,109.68,109.68,24000.0,86.4489,86.5198,86.3466,86.3466,24000.0
2014-04-30 15:00:00,109.69,109.76,109.29,109.29,53100.0,86.3545,86.4096,86.0396,86.0396,53100.0
2014-04-30 15:10:00,109.3,109.4,109.19,109.32,42800.0,86.0474,86.1262,85.9608,86.0632,42800.0
2014-04-30 15:20:00,109.35,109.46,109.25,109.45,48600.0,86.0868,86.1734,86.0081,86.1655,48600.0
2014-04-30 15:30:00,109.45,109.64,109.45,109.5,48100.0,86.1655,86.3151,86.1655,86.2049,48100.0
2014-04-30 15:40:00,109.49,109.59,109.25,109.36,91700.0,86.197,86.2757,86.0081,86.0947,91700.0
2014-04-30 15:50:00,109.37,109.52,109.34,109.46,136400.0,86.1025,86.2206,86.0789,86.1734,136400.0
2014-05-01 09:30:00,109.51,109.87,109.4,109.8,47800.0,86.2128,86.4962,86.1262,86.4411,47800.0
2014-05-01 09:40:00,109.79,110.03,109.76,109.89,69100.0,86.4332,86.6221,86.4096,86.5119,69100.0
2014-05-01 09:50:00,109.9,110.04,109.23,109.23,54700.0,86.5198,86.63,85.9923,85.9923,54700.0
2014-05-01 10:00:00,109.23,109.65,109.18,109.54,43400.0,85.9923,86.323,85.953,86.2364,43400.0
2014-05-01 10:10:00,109.56,109.66,109.25,109.31,34300.0,86.2521,86.3308,86.0081,86.0553,34300.0
2014-05-01 10:20:00,109.27,109.64,109.21,109.58,28000.0,86.0238,86.3151,85.9766,86.2679,28000.0
2014-05-01 10:30:00,109.61,110.22,109.61,110.15,49200.0,86.2915,86.7717,86.2915,86.7166,49200.0
2014-05-01 10:40:00,110.16,110.56,110.16,110.41,53900.0,86.7245,87.0394,86.7245,86.9213,53900.0
2014-05-01 10:50:00,110.44,110.74,110.43,110.58,32700.0,86.9449,87.1811,86.937,87.0551,32700.0
2014-05-01 11:00:00,110.56,110.59,110.45,110.51,21800.0,87.0394,87.063,86.9528,87.0,21800.0
2014-05-01 11:10:00,110.53,110.65,110.44,110.52,26000.0,87.0158,87.1102,86.9449,87.0079,26000.0
2014-05-01 11:20:00,110.52,110.62,110.4,110.57,22800.0,87.0079,87.0866,86.9134,87.0473,22800.0
2014-05-01 11:30:00,110.56,110.77,110.52,110.66,32500.0,87.0394,87.2047,87.0079,87.1181,32500.0
2014-05-01 11:40:00,110.66,110.79,110.58,110.67,18100.0,87.1181,87.2204,87.0551,87.126,18100.0
2014-05-01 11:50:00,110.69,110.72,110.59,110.6,25700.0,87.1417,87.1653,87.063,87.0709,25700.0
2014-05-01 12:00:00,110.6,110.67,110.55,110.64,22400.0,87.0709,87.126,87.0315,87.1024,22400.0
2014-05-01 12:10:00,110.69,110.71,110.51,110.51,14900.0,87.1417,87.1575,87.0,87.0,14900.0
2014-05-01 12:20:00,110.45,110.64,110.41,110.61,18400.0,86.9528,87.1024,86.9213,87.0787,18400.0
2014-05-01 12:30:00,110.61,110.64,110.38,110.41,19200.0,87.0787,87.1024,86.8977,86.9213,19200.0
2014-05-01 12:40:00,110.4,110.5,110.35,110.38,20700.0,86.9134,86.9921,86.8741,86.8977,20700.0
2014-05-01 12:50:00,110.41,110.49,110.37,110.47,18800.0,86.9213,86.9843,86.8898,86.9685,18800.0
2014-05-01 13:00:00,110.44,110.56,110.42,110.53,14000.0,86.9449,87.0394,86.9292,87.0158,14000.0
2014-05-01 13:10:00,110.53,110.66,110.45,110.6,36300.0,87.0158,87.1181,86.9528,87.0709,36300.0
2014-05-01 13:20:00,110.58,110.58,110.43,110.44,68300.0,87.0551,87.0551,86.937,86.9449,68300.0
2014-05-01 13:30:00,110.44,110.48,110.32,110.38,98200.0,86.9449,86.9764,86.8504,86.8977,98200.0
2014-05-01 13:40:00,110.38,110.42,110.13,110.15,31700.0,86.8977,86.9292,86.7009,86.7166,31700.0
2014-05-01 13:50:00,110.14,110.15,109.99,110.02,21400.0,86.7087,86.7166,86.5906,86.6143,21400.0
2014-05-01 14:00:00,110.01,110.11,109.97,110.0,33400.0,86.6064,86.6851,86.5749,86.5985,33400.0
2014-05-01 14:10:00,109.99,110.01,109.84,109.9,23800.0,86.5906,86.6064,86.4726,86.5198,23800.0
2014-05-01 14:20:00,109.91,110.0,109.88,109.97,23500.0,86.5277,86.5985,86.504,86.5749,23500.0
2014-05-01 14:30:00,109.99,110.02,109.78,109.79,25200.0,86.5906,86.6143,86.4253,86.4332,25200.0
2014-05-01 14:40:00,109.79,109.79,109.56,109.72,27300.0,86.4332,86.4332,86.2521,86.3781,27300.0
2014-05-01 14:50:00,109.73,109.81,109.68,109.72,19200.0,86.386,86.4489,86.3466,86.3781,19200.0
2014-05-01 15:00:00,109.71,109.72,109.51,109.56,26300.0,86.3702,86.3781,86.2128,86.2521,26300.0
2014-05-01 15:10:00,109.57,109.74,109.53,109.67,31700.0,86.26,86.3938,86.2285,86.3387,31700.0
2014-05-01 15:20:00,109.68,109.73,109.57,109.65,23800.0,86.3466,86.386,86.26,86.323,23800.0
2014-05-01 15:30:00,109.63,109.76,109.6,109.71,37100.0,86.3072,86.4096,86.2836,86.3702,37100.0
2014-05-01 15:40:00,109.71,109.73,109.59,109.64,46200.0,86.3702,86.386,86.2757,86.3151,46200.0
2014-05-01 15:50:00,109.65,109.78,109.61,109.76,65000.0,86.323,86.4253,86.2915,86.4096,65000.0
2014-05-02 09:30:00,109.97,110.6,109.71,110.46,85800.0,86.5749,87.0709,86.3702,86.9607,85800.0
2014-05-02 09:40:00,110.55,111.05,110.52,110.91,62800.0,87.0315,87.4251,87.0079,87.3149,62800.0
2014-05-02 09:50:00,110.91,111.33,110.85,111.32,73100.0,87.3149,87.6456,87.2677,87.6377,73100.0
2014-05-02 10:00:00,111.31,111.55,111.15,111.47,58400.0,87.6298,87.8188,87.5039,87.7558,58400.0
2014-05-02 10:10:00,111.47,111.69,111.37,111.5,43600.0,87.7558,87.929,87.6771,87.7794,43600.0
2014-05-02 10:20:00,111.55,111.66,111.41,111.45,27600.0,87.8188,87.9054,87.7085,87.74,27600.0
2014-05-02 10:30:00,111.47,111.55,111.28,111.48,30200.0,87.7558,87.8188,87.6062,87.7637,30200.0
2014-05-02 10:40:00,111.41,111.52,110.75,110.75,32800.0,87.7085,87.7951,87.189,87.189,32800.0
2014-05-02 10:50:00,110.81,111.13,110.71,110.98,41500.0,87.2362,87.4881,87.1575,87.37,41500.0
2014-05-02 11:00:00,110.92,111.12,110.89,110.98,33200.0,87.3228,87.4802,87.2992,87.37,33200.0
2014-05-02 11:10:00,110.97,111.02,110.85,110.99,25100.0,87.3622,87.4015,87.2677,87.3779,25100.0
2014-05-02 11:20:00,111.0,111.02,110.84,110.88,28800.0,87.3858,87.4015,87.2598,87.2913,28800.0
2014-05-02 11:30:00,110.91,111.12,110.91,111.08,23300.0,87.3149,87.4802,87.3149,87.4488,23300.0
2014-05-02 11:40:00,111.08,111.16,110.97,111.14,17700.0,87.4488,87.5117,87.3622,87.496,17700.0
2014-05-02 11:50:00,111.14,111.34,111.09,111.33,36400.0,87.496,87.6534,87.4566,87.6456,36400.0
2014-05-02 12:00:00,111.31,111.34,111.11,111.14,24600.0,87.6298,87.6534,87.4724,87.496,24600.0
2014-05-02 12:10:00,111.12,111.24,111.09,111.24,33000.0,87.4802,87.5747,87.4566,87.5747,33000.0
2014-05-02 12:20:00,111.18,111.33,111.16,111.32,15400.0,87.5275,87.6456,87.5117,87.6377,15400.0
2014-05-02 12:30:00,111.31,111.41,111.25,111.34,33400.0,87.6298,87.7085,87.5826,87.6534,33400.0
2014-05-02 12:40:00,111.34,111.44,111.28,111.38,16300.0,87.6534,87.7322,87.6062,87.6849,16300.0
2014-05-02 12:50:00,111.4,111.52,111.33,111.49,51800.0,87.7007,87.7951,87.6456,87.7715,51800.0
2014-05-02 13:00:00,111.49,111.51,111.4,111.4,22400.0,87.7715,87.7873,87.7007,87.7007,22400.0
2014-05-02 13:10:00,111.4,111.44,111.35,111.44,30400.0,87.7007,87.7322,87.6613,87.7322,30400.0
2014-05-02 13:20:00,111.44,111.45,111.31,111.33,33100.0,87.7322,87.74,87.6298,87.6456,33100.0
2014-05-02 13:30:00,111.34,111.36,111.21,111.36,37500.0,87.6534,87.6692,87.5511,87.6692,37500.0
2014-05-02 13:40:00,111.34,111.5,111.26,111.46,37400.0,87.6534,87.7794,87.5905,87.7479,37400.0
2014-05-02 13:50:00,111.44,111.47,111.35,111.38,21700.0,87.7322,87.7558,87.6613,87.6849,21700.0
2014-05-02 14:00:00,111.37,111.4,111.26,111.26,63100.0,87.6771,87.7007,87.5905,87.5905,63100.0
2014-05-02 14:10:00,111.25,111.42,111.25,111.39,34000.0,87.5826,87.7164,87.5826,87.6928,34000.0
2014-05-02 14:20:00,111.4,111.46,111.3,111.3,27200.0,87.7007,87.7479,87.622,87.622,27200.0
2014-05-02 14:30:00,111.29,111.43,111.25,111.39,31700.0,87.6141,87.7243,87.5826,87.6928,31700.0
2014-05-02 14:40:00,111.36,111.39,111.24,111.31,34600.0,87.6692,87.6928,87.5747,87.6298,34600.0
2014-05-02 14:50:00,111.32,111.38,111.26,111.27,28300.0,87.6377,87.6849,87.5905,87.5983,28300.0
2014-05-02 15:00:00,111.27,111.41,111.23,111.41,35700.0,87.5983,87.7085,87.5668,87.7085,35700.0
2014-05-02 15:10:00,111.42,111.45,111.17,111.2,56900.0,87.7164,87.74,87.5196,87.5432,56900.0
2014-05-02 15:20:00,111.2,111.21,111.07,111.09,37300.0,87.5432,87.5511,87.4409,87.4566,37300.0
2014-05-02 15:30:00,111.1,111.19,111.05,111.06,61000.0,87.4645,87.5354,87.4251,87.433,61000.0
2014-05-02 15:40:00,111.07,111.15,111.06,111.08,66500.0,87.4409,87.5039,87.433,87.4488,66500.0
2014-05-02 15:50:00,111.08,111.16,110.99,111.02,84000.0,87.4488,87.5117,87.3779,87.4015,84000.0
2014-05-05 09:30:00,110.6,110.71,110.42,110.71,49400.0,87.0709,87.1575,86.9292,87.1575,49400.0
2014-05-05 09:40:00,110.71,110.84,110.41,110.41,40700.0,87.1575,87.2598,86.9213,86.9213,40700.0
2014-05-05 09:50:00,110.44,111.15,110.44,111.15,36100.0,86.9449,87.5039,86.9449,87.5039,36100.0
2014-05-05 10:00:00,111.19,111.27,111.0,111.0,36900.0,87.5354,87.5983,87.3858,87.3858,36900.0
2014-05-05 10:10:00,110.96,111.28,110.96,111.25,42200.0,87.3543,87.6062,87.3543,87.5826,42200.0
2014-05-05 10:20:00,111.24,111.39,111.11,111.11,29900.0,87.5747,87.6928,87.4724,87.4724,29900.0
2014-05-05 10:30:00,111.18,111.52,111.17,111.52,26600.0,87.5275,87.7951,87.5196,87.7951,26600.0
2014-05-05 10:40:00,111.56,111.76,111.56,111.64,21500.0,87.8266,87.9841,87.8266,87.8896,21500.0
2014-05-05 10:50:00,111.66,111.86,111.59,111.65,28600.0,87.9054,88.0628,87.8503,87.8975,28600.0
2014-05-05 11:00:00,111.65,111.68,111.46,111.62,21500.0,87.8975,87.9211,87.7479,87.8739,21500.0
2014-05-05 11:10:00,111.63,111.72,111.57,111.68,19700.0,87.8817,87.9526,87.8345,87.9211,19700.0
2014-05-05 11:20:00,111.7,111.77,111.35,111.43,27700.0,87.9369,87.992,87.6613,87.7243,27700.0
2014-05-05 11:30:00,111.45,111.48,111.33,111.4,50400.0,87.74,87.7637,87.6456,87.7007,50400.0
2014-05-05 11:40:00,111.4,111.52,111.27,111.34,41000.0,87.7007,87.7951,87.5983,87.6534,41000.0
2014-05-05 11:50:00,111.38,111.73,111.37,111.63,29400.0,87.6849,87.9605,87.6771,87.8817,29400.0
2014-05-05 12:00:00,111.68,111.75,111.51,111.51,17000.0,87.9211,87.9762,87.7873,87.7873,17000.0
2014-05-05 12:10:00,111.54,111.78,111.54,111.78,24700.0,87.8109,87.9998,87.8109,87.9998,24700.0
2014-05-05 12:20:00,111.78,111.78,111.56,111.56,22600.0,87.9998,87.9998,87.8266,87.8266,22600.0
2014-05-05 12:30:00,111.56,111.66,111.5,111.59,15700.0,87.8266,87.9054,87.7794,87.8503,15700.0
2014-05-05 12:40:00,111.59,111.6,111.42,111.43,16100.0,87.8503,87.8581,87.7164,87.7243,16100.0
2014-05-05 12:50:00,111.44,111.46,111.38,111.38,17200.0,87.7322,87.7479,87.6849,87.6849,17200.0
2014-05-05 13:00:00,111.38,111.48,111.34,111.36,16000.0,87.6849,87.7637,87.6534,87.6692,16000.0
2014-05-05 13:10:00,111.36,111.43,111.32,111.37,42200.0,87.6692,87.7243,87.6377,87.6771,42200.0
2014-05-05 13:20:00,111.35,111.44,111.29,111.31,24600.0,87.6613,87.7322,87.6141,87.6298,24600.0
2014-05-05 13:30:00,111.33,111.38,111.25,111.34,38900.0,87.6456,87.6849,87.5826,87.6534,38900.0
2014-05-05 13:40:00,111.34,111.62,111.26,111.62,21500.0,87.6534,87.8739,87.5905,87.8739,21500.0
2014-05-05 13:50:00,111.61,111.69,111.58,111.58,17700.0,87.866,87.929,87.8424,87.8424,17700.0
2014-05-05 14:00:00,111.58,111.67,111.57,111.61,25300.0,87.8424,87.9132,87.8345,87.866,25300.0
2014-05-05 14:10:00,111.65,111.78,111.64,111.78,18500.0,87.8975,87.9998,87.8896,87.9998,18500.0
2014-05-05 14:20:00,111.79,111.92,111.79,111.83,24000.0,88.0077,88.1101,88.0077,88.0392,24000.0
2014-05-05 14:30:00,111.83,111.83,111.77,111.82,23600.0,88.0392,88.0392,87.992,88.0313,23600.0
2014-05-05 14:40:00,111.81,111.95,111.77,111.94,52200.0,88.0235,88.1337,87.992,88.1258,52200.0
2014-05-05 14:50:00,111.96,111.99,111.9,111.97,24600.0,88.1415,88.1652,88.0943,88.1494,24600.0
2014-05-05 15:00:00,111.97,111.98,111.81,111.9,40300.0,88.1494,88.1573,88.0235,88.0943,40300.0
2014-05-05 15:10:00,111.9,111.94,111.87,111.9,28800.0,88.0943,88.1258,88.0707,88.0943,28800.0
2014-05-05 15:20:00,111.89,111.93,111.8,111.86,30400.0,88.0864,88.1179,88.0156,88.0628,30400.0
2014-05-05 15:30:00,111.87,111.9,111.79,111.82,49100.0,88.0707,88.0943,88.0077,88.0313,49100.0
2014-05-05 15:40:00,111.82,111.92,111.78,111.86,108000.0,88.0313,88.1101,87.9998,88.0628,108000.0
2014-05-05 15:50:00,111.86,111.97,111.83,111.87,162400.0,88.0628,88.1494,88.0392,88.0707,162400.0
2014-05-06 09:30:00,111.34,111.9,111.25,111.49,89500.0,87.6534,88.0943,87.5826,87.7715,89500.0
2014-05-06 09:40:00,111.54,111.86,111.17,111.77,39000.0,87.8109,88.0628,87.5196,87.992,39000.0
2014-05-06 09:50:00,111.75,111.82,111.28,111.78,44800.0,87.9762,88.0313,87.6062,87.9998,44800.0
2014-05-06 10:00:00,111.77,111.78,111.55,111.55,30900.0,87.992,87.9998,87.8188,87.8188,30900.0
2014-05-06 10:10:00,111.56,111.85,111.52,111.76,38200.0,87.8266,88.0549,87.7951,87.9841,38200.0
2014-05-06 10:20:00,111.76,111.96,111.75,111.94,26700.0,87.9841,88.1415,87.9762,88.1258,26700.0
2014-05-06 10:30:00,111.96,112.11,111.91,111.98,52100.0,88.1415,88.2596,88.1022,88.1573,52100.0
2014-05-06 10:40:00,111.97,112.03,111.86,112.03,25000.0,88.1494,88.1966,88.0628,88.1966,25000.0
2014-05-06 10:50:00,112.04,112.05,111.68,111.72,30900.0,88.2045,88.2124,87.9211,87.9526,30900.0
2014-05-06 11:00:00,111.7,111.83,111.61,111.77,20300.0,87.9369,88.0392,87.866,87.992,20300.0
2014-05-06 11:10:00,111.77,111.99,111.71,111.96,19300.0,87.992,88.1652,87.9447,88.1415,19300.0
2014-05-06 11:20:00,111.94,111.99,111.82,111.88,14900.0,88.1258,88.1652,88.0313,88.0786,14900.0
2014-05-06 11:30:00,111.88,111.94,111.79,111.92,23200.0,88.0786,88.1258,88.0077,88.1101,23200.0
2014-05-06 11:40:00,111.89,111.99,111.87,111.96,15700.0,88.0864,88.1652,88.0707,88.1415,15700.0
2014-05-06 11:50:00,111.94,112.19,111.93,112.16,32300.0,88.1258,88.3226,88.1179,88.299,32300.0
2014-05-06 12:00:00,112.18,112.23,112.07,112.07,22400.0,88.3147,88.3541,88.2281,88.2281,22400.0
2014-05-06 12:10:00,112.09,112.13,111.95,111.97,17900.0,88.2439,88.2754,88.1337,88.1494,17900.0
2014-05-06 12:20:00,111.98,112.09,111.89,111.92,29000.0,88.1573,88.2439,88.0864,88.1101,29000.0
2014-05-06 12:30:00,111.89,111.99,111.83,111.91,15700.0,88.0864,88.1652,88.0392,88.1022,15700.0
2014-05-06 12:40:00,111.89,111.9,111.67,111.85,24700.0,88.0864,88.0943,87.9132,88.0549,24700.0
2014-05-06 12:50:00,111.83,111.83,111.74,111.83,11500.0,88.0392,88.0392,87.9683,88.0392,11500.0
2014-05-06 13:00:00,111.84,111.92,111.77,111.79,23400.0,88.0471,88.1101,87.992,88.0077,23400.0
2014-05-06 13:10:00,111.79,112.0,111.78,112.0,20100.0,88.0077,88.173,87.9998,88.173,20100.0
2014-05-06 13:20:00,112.0,112.0,111.7,111.71,29500.0,88.173,88.173,87.9369,87.9447,29500.0
2014-05-06 13:30:00,111.68,111.76,111.55,111.55,22200.0,87.9211,87.9841,87.8188,87.8188,22200.0
2014-05-06 13:40:00,111.56,111.68,111.52,111.68,52500.0,87.8266,87.9211,87.7951,87.9211,52500.0
2014-05-06 13:50:00,111.68,111.75,111.54,111.64,25700.0,87.9211,87.9762,87.8109,87.8896,25700.0
2014-05-06 14:00:00,111.65,111.69,111.54,111.59,40500.0,87.8975,87.929,87.8109,87.8503,40500.0
2014-05-06 14:10:00,111.59,111.85,111.56,111.85,26400.0,87.8503,88.0549,87.8266,88.0549,26400.0
2014-05-06 14:20:00,111.85,111.85,111.7,111.76,29600.0,88.0549,88.0549,87.9369,87.9841,29600.0
2014-05-06 14:30:00,111.75,111.86,111.7,111.81,36900.0,87.9762,88.0628,87.9369,88.0235,36900.0
2014-05-06 14:40:00,111.81,111.92,111.8,111.8,33200.0,88.0235,88.1101,88.0156,88.0156,33200.0
2014-05-06 14:50:00,111.83,111.88,111.81,111.84,37300.0,88.0392,88.0786,88.0235,88.0471,37300.0
2014-05-06 15:00:00,111.82,111.85,111.7,111.83,50800.0,88.0313,88.0549,87.9369,88.0392,50800.0
2014-05-06 15:10:00,111.85,111.95,111.82,111.89,58700.0,88.0549,88.1337,88.0313,88.0864,58700.0
2014-05-06 15:20:00,111.89,111.97,111.81,111.87,46000.0,88.0864,88.1494,88.0235,88.0707,46000.0
2014-05-06 15:30:00,111.88,111.91,111.82,111.91,49700.0,88.0786,88.1022,88.0313,88.1022,49700.0
2014-05-06 15:40:00,111.9,111.93,111.72,111.76,63200.0,88.0943,88.1179,87.9526,87.9841,63200.0
2014-05-06 15:50:00,111.75,111.75,111.56,111.73,180400.0,87.9762,87.9762,87.8266,87.9605,180400.0
2014-05-07 09:30:00,112.0,112.28,111.75,111.83,97200.0,88.173,88.3935,87.9762,88.0392,97200.0
2014-05-07 09:40:00,111.85,112.3,111.6,112.28,94800.0,88.0549,88.4092,87.8581,88.3935,94800.0
2014-05-07 09:50:00,112.26,112.27,111.69,111.77,46300.0,88.3777,88.3856,87.929,87.992,46300.0
2014-05-07 10:00:00,111.77,112.09,111.55,111.64,49100.0,87.992,88.2439,87.8188,87.8896,49100.0
2014-05-07 10:10:00,111.65,111.69,111.21,111.63,54300.0,87.8975,87.929,87.5511,87.8817,54300.0
2014-05-07 10:20:00,111.65,111.82,111.5,111.8,42300.0,87.8975,88.0313,87.7794,88.0156,42300.0
2014-05-07 10:30:00,111.83,112.11,111.64,112.02,50300.0,88.0392,88.2596,87.8896,88.1888,50300.0
2014-05-07 10:40:00,112.03,112.12,111.82,111.92,62600.0,88.1966,88.2675,88.0313,88.1101,62600.0
2014-05-07 10:50:00,111.91,112.04,111.83,111.85,71100.0,88.1022,88.2045,88.0392,88.0549,71100.0
2014-05-07 11:00:00,111.86,112.07,111.81,112.04,40200.0,88.0628,88.2281,88.0235,88.2045,40200.0
2014-05-07 11:10:00,112.05,112.09,111.83,111.85,69100.0,88.2124,88.2439,88.0392,88.0549,69100.0
2014-05-07 11:20:00,111.86,112.01,111.79,111.99,26100.0,88.0628,88.1809,88.0077,88.1652,26100.0
2014-05-07 11:30:00,112.0,112.23,111.91,112.16,60500.0,88.173,88.3541,88.1022,88.299,60500.0
2014-05-07 11:40:00,112.14,112.37,112.07,112.16,93400.0,88.2832,88.4643,88.2281,88.299,93400.0
2014-05-07 11:50:00,112.18,112.25,112.07,112.15,56400.0,88.3147,88.3698,88.2281,88.2911,56400.0
2014-05-07 12:00:00,112.14,112.2,112.01,112.16,31100.0,88.2832,88.3305,88.1809,88.299,31100.0
2014-05-07 12:10:00,112.17,112.18,112.09,112.17,41800.0,88.3069,88.3147,88.2439,88.3069,41800.0
2014-05-07 12:20:00,112.17,112.17,111.96,111.99,28800.0,88.3069,88.3069,88.1415,88.1652,28800.0
2014-05-07 12:30:00,112.0,112.03,111.88,111.99,58200.0,88.173,88.1966,88.0786,88.1652,58200.0
2014-05-07 12:40:00,112.01,112.1,111.96,111.99,35200.0,88.1809,88.2518,88.1415,88.1652,35200.0
2014-05-07 12:50:00,112.02,112.05,111.71,111.81,30600.0,88.1888,88.2124,87.9447,88.0235,30600.0
2014-05-07 13:00:00,111.79,111.98,111.7,111.75,39000.0,88.0077,88.1573,87.9369,87.9762,39000.0
2014-05-07 13:10:00,111.76,112.02,111.74,112.0,58100.0,87.9841,88.1888,87.9683,88.173,58100.0
2014-05-07 13:20:00,111.98,111.99,111.79,111.82,43500.0,88.1573,88.1652,88.0077,88.0313,43500.0
2014-05-07 13:30:00,111.83,112.05,111.83,111.87,51500.0,88.0392,88.2124,88.0392,88.0707,51500.0
2014-05-07 13:40:00,111.88,111.89,111.63,111.63,33000.0,88.0786,88.0864,87.8817,87.8817,33000.0
2014-05-07 13:50:00,111.63,111.72,111.49,111.49,80500.0,87.8817,87.9526,87.7715,87.7715,80500.0
2014-05-07 14:00:00,111.47,111.81,111.44,111.8,31600.0,87.7558,88.0235,87.7322,88.0156,31600.0
2014-05-07 14:10:00,111.81,112.1,111.76,112.0,36100.0,88.0235,88.2518,87.9841,88.173,36100.0
2014-05-07 14:20:00,112.03,112.09,111.88,112.08,40500.0,88.1966,88.2439,88.0786,88.236,40500.0
2014-05-07 14:30:00,112.09,112.12,111.9,111.97,44900.0,88.2439,88.2675,88.0943,88.1494,44900.0
2014-05-07 14:40:00,111.98,112.06,111.91,111.92,35900.0,88.1573,88.2203,88.1022,88.1101,35900.0
2014-05-07 14:50:00,111.92,111.92,111.71,111.86,28500.0,88.1101,88.1101,87.9447,88.0628,28500.0
2014-05-07 15:00:00,111.88,111.89,111.66,111.81,42100.0,88.0786,88.0864,87.9054,88.0235,42100.0
2014-05-07 15:10:00,111.82,111.85,111.67,111.84,47200.0,88.0313,88.0549,87.9132,88.0471,47200.0
2014-05-07 15:20:00,111.83,111.92,111.73,111.86,44500.0,88.0392,88.1101,87.9605,88.0628,44500.0
2014-05-07 15:30:00,111.86,111.93,111.85,111.91,68000.0,88.0628,88.1179,88.0549,88.1022,68000.0
2014-05-07 15:40:00,111.91,112.11,111.9,111.99,100700.0,88.1022,88.2596,88.0943,88.1652,100700.0
2014-05-07 15:50:00,111.99,112.03,111.88,111.93,179900.0,88.1652,88.1966,88.0786,88.1179,179900.0
2014-05-08 09:30:00,111.97,112.29,111.84,112.1,53000.0,88.1494,88.4013,88.0471,88.2518,53000.0
2014-05-08 09:40:00,112.12,112.26,111.87,112.13,52300.0,88.2675,88.3777,88.0707,88.2754,52300.0
2014-05-08 09:50:00,112.16,112.18,111.52,111.61,132200.0,88.299,88.3147,87.7951,87.866,132200.0
2014-05-08 10:00:00,111.62,111.78,111.43,111.71,95400.0,87.8739,87.9998,87.7243,87.9447,95400.0
2014-05-08 10:10:00,111.74,111.92,111.69,111.78,77500.0,87.9683,88.1101,87.929,87.9998,77500.0
2014-05-08 10:20:00,111.78,112.05,111.78,112.03,20800.0,87.9998,88.2124,87.9998,88.1966,20800.0
2014-05-08 10:30:00,112.05,112.19,112.04,112.07,28900.0,88.2124,88.3226,88.2045,88.2281,28900.0
2014-05-08 10:40:00,112.09,112.2,111.8,112.02,39000.0,88.2439,88.3305,88.0156,88.1888,39000.0
2014-05-08 10:50:00,112.02,112.23,112.02,112.12,29100.0,88.1888,88.3541,88.1888,88.2675,29100.0
2014-05-08 11:00:00,112.13,112.17,112.02,112.09,39000.0,88.2754,88.3069,88.1888,88.2439,39000.0
2014-05-08 11:10:00,112.11,112.17,111.92,112.02,36500.0,88.2596,88.3069,88.1101,88.1888,36500.0
2014-05-08 11:20:00,112.01,112.03,111.95,111.99,20600.0,88.1809,88.1966,88.1337,88.1652,20600.0
2014-05-08 11:30:00,111.99,112.08,111.96,111.97,43300.0,88.1652,88.236,88.1415,88.1494,43300.0
2014-05-08 11:40:00,111.99,112.18,111.99,112.16,21200.0,88.1652,88.3147,88.1652,88.299,21200.0
2014-05-08 11:50:00,112.17,112.28,112.06,112.25,43600.0,88.3069,88.3935,88.2203,88.3698,43600.0
2014-05-08 12:00:00,112.24,112.36,112.19,112.34,29900.0,88.362,88.4564,88.3226,88.4407,29900.0
2014-05-08 12:10:00,112.33,112.38,112.26,112.29,32100.0,88.4328,88.4722,88.3777,88.4013,32100.0
2014-05-08 12:20:00,112.28,112.45,112.28,112.43,38200.0,88.3935,88.5273,88.3935,88.5116,38200.0
2014-05-08 12:30:00,112.44,112.56,112.35,112.47,34400.0,88.5194,88.6139,88.4486,88.543,34400.0
2014-05-08 12:40:00,112.47,112.47,112.32,112.32,21700.0,88.543,88.543,88.425,88.425,21700.0
2014-05-08 12:50:00,112.3,112.31,112.12,112.23,39900.0,88.4092,88.4171,88.2675,88.3541,39900.0
2014-05-08 13:00:00,112.23,112.38,112.16,112.25,46700.0,88.3541,88.4722,88.299,88.3698,46700.0
2014-05-08 13:10:00,112.24,112.28,112.12,112.22,27000.0,88.362,88.3935,88.2675,88.3462,27000.0
2014-05-08 13:20:00,112.23,112.26,112.06,112.18,28500.0,88.3541,88.3777,88.2203,88.3147,28500.0
2014-05-08 13:30:00,112.2,112.45,112.13,112.34,25900.0,88.3305,88.5273,88.2754,88.4407,25900.0
2014-05-08 13:40:00,112.31,112.34,112.15,112.17,27400.0,88.4171,88.4407,88.2911,88.3069,27400.0
2014-05-08 13:50:00,112.17,112.3,112.11,112.21,29100.0,88.3069,88.4092,88.2596,88.3384,29100.0
2014-05-08 14:00:00,112.21,112.21,112.06,112.12,29600.0,88.3384,88.3384,88.2203,88.2675,29600.0
2014-05-08 14:10:00,112.09,112.09,111.84,112.03,26800.0,88.2439,88.2439,88.0471,88.1966,26800.0
2014-05-08 14:20:00,112.04,112.2,111.99,112.19,31000.0,88.2045,88.3305,88.1652,88.3226,31000.0
2014-05-08 14:30:00,112.18,112.25,112.09,112.14,36600.0,88.3147,88.3698,88.2439,88.2832,36600.0
2014-05-08 14:40:00,112.13,112.18,111.86,111.9,37500.0,88.2754,88.3147,88.0628,88.0943,37500.0
2014-05-08 14:50:00,111.9,111.96,111.78,111.84,36600.0,88.0943,88.1415,87.9998,88.0471,36600.0
2014-05-08 15:00:00,111.81,111.83,111.58,111.6,50300.0,88.0235,88.0392,87.8424,87.8581,50300.0
2014-05-08 15:10:00,111.59,111.97,111.59,111.91,52900.0,87.8503,88.1494,87.8503,88.1022,52900.0
2014-05-08 15:20:00,111.93,112.16,111.93,112.0,50000.0,88.1179,88.299,88.1179,88.173,50000.0
2014-05-08 15:30:00,112.02,112.1,111.92,111.97,102600.0,88.1888,88.2518,88.1101,88.1494,102600.0
2014-05-08 15:40:00,111.97,112.09,111.84,111.86,83200.0,88.1494,88.2439,88.0471,88.0628,83200.0
2014-05-08 15:50:00,111.86,112.03,111.79,111.92,139900.0,88.0628,88.1966,88.0077,88.1101,139900.0
2014-05-09 09:30:00,111.86,112.13,111.28,111.45,73000.0,88.0628,88.2754,87.6062,87.74,73000.0
2014-05-09 09:40:00,111.45,111.58,111.08,111.57,65600.0,87.74,87.8424,87.4488,87.8345,65600.0
2014-05-09 09:50:00,111.52,111.65,111.31,111.6,73300.0,87.7951,87.8975,87.6298,87.8581,73300.0
2014-05-09 10:00:00,111.59,111.96,111.43,111.93,48800.0,87.8503,88.1415,87.7243,88.1179,48800.0
2014-05-09 10:10:00,111.99,112.27,111.99,112.1,50800.0,88.1652,88.3856,88.1652,88.2518,50800.0
2014-05-09 10:20:00,112.11,112.14,111.87,111.88,60600.0,88.2596,88.2832,88.0707,88.0786,60600.0
2014-05-09 10:30:00,111.85,112.0,111.82,111.94,37300.0,88.0549,88.173,88.0313,88.1258,37300.0
2014-05-09 10:40:00,111.91,112.0,111.76,111.98,40000.0,88.1022,88.173,87.9841,88.1573,40000.0
2014-05-09 10:50:00,111.98,112.0,111.81,111.89,38300.0,88.1573,88.173,88.0235,88.0864,38300.0
2014-05-09 11:00:00,111.87,111.98,111.64,111.68,35100.0,88.0707,88.1573,87.8896,87.9211,35100.0
2014-05-09 11:10:00,111.66,111.75,111.6,111.69,45000.0,87.9054,87.9762,87.8581,87.929,45000.0
2014-05-09 11:20:00,111.69,111.84,111.55,111.62,59700.0,87.929,88.0471,87.8188,87.8739,59700.0
2014-05-09 11:30:00,111.59,111.82,111.59,111.81,67800.0,87.8503,88.0313,87.8503,88.0235,67800.0
2014-05-09 11:40:00,111.8,112.02,111.79,111.95,42600.0,88.0156,88.1888,88.0077,88.1337,42600.0
2014-05-09 11:50:00,111.95,111.96,111.87,111.92,39500.0,88.1337,88.1415,88.0707,88.1101,39500.0
2014-05-09 12:00:00,111.93,112.11,111.86,111.91,66000.0,88.1179,88.2596,88.0628,88.1022,66000.0
2014-05-09 12:10:00,111.91,112.0,111.81,111.99,46200.0,88.1022,88.173,88.0235,88.1652,46200.0
2014-05-09 12:20:00,112.06,112.17,111.98,112.05,50500.0,88.2203,88.3069,88.1573,88.2124,50500.0
2014-05-09 12:30:00,112.08,112.55,112.08,112.48,25400.0,88.236,88.606,88.236,88.5509,25400.0
2014-05-09 12:40:00,112.49,112.54,112.34,112.39,35300.0,88.5588,88.5982,88.4407,88.4801,35300.0
2014-05-09 12:50:00,112.41,112.51,112.32,112.35,37700.0,88.4958,88.5745,88.425,88.4486,37700.0
2014-05-09 13:00:00,112.35,112.38,112.29,112.29,24600.0,88.4486,88.4722,88.4013,88.4013,24600.0
2014-05-09 13:10:00,112.29,112.43,112.29,112.43,29700.0,88.4013,88.5116,88.4013,88.5116,29700.0
2014-05-09 13:20:00,112.43,112.5,112.39,112.46,36800.0,88.5116,88.5667,88.4801,88.5352,36800.0
2014-05-09 13:30:00,112.45,112.52,112.33,112.51,34100.0,88.5273,88.5824,88.4328,88.5745,34100.0
2014-05-09 13:40:00,112.52,112.57,112.22,112.25,46200.0,88.5824,88.6218,88.3462,88.3698,46200.0
2014-05-09 13:50:00,112.24,112.47,112.22,112.42,40500.0,88.362,88.543,88.3462,88.5037,40500.0
2014-05-09 14:00:00,112.42,112.47,112.27,112.38,28100.0,88.5037,88.543,88.3856,88.4722,28100.0
2014-05-09 14:10:00,112.39,112.42,112.23,112.28,52100.0,88.4801,88.5037,88.3541,88.3935,52100.0
2014-05-09 14:20:00,112.28,112.32,112.12,112.15,22700.0,88.3935,88.425,88.2675,88.2911,22700.0
2014-05-09 14:30:00,112.16,112.22,112.15,112.2,31300.0,88.299,88.3462,88.2911,88.3305,31300.0
2014-05-09 14:40:00,112.2,112.33,112.12,112.32,22800.0,88.3305,88.4328,88.2675,88.425,22800.0
2014-05-09 14:50:00,112.34,112.52,112.34,112.49,29500.0,88.4407,88.5824,88.4407,88.5588,29500.0
2014-05-09 15:00:00,112.51,112.64,112.5,112.58,37600.0,88.5745,88.6769,88.5667,88.6296,37600.0
2014-05-09 15:10:00,112.58,112.61,112.45,112.46,36400.0,88.6296,88.6533,88.5273,88.5352,36400.0
2014-05-09 15:20:00,112.46,112.56,112.4,112.56,48300.0,88.5352,88.6139,88.4879,88.6139,48300.0
2014-05-09 15:30:00,112.55,112.68,112.52,112.66,50900.0,88.606,88.7084,88.5824,88.6926,50900.0
2014-05-09 15:40:00,112.66,112.75,112.63,112.7,72200.0,88.6926,88.7635,88.669,88.7241,72200.0
2014-05-09 15:50:00,112.7,112.79,112.69,112.79,94100.0,88.7241,88.795,88.7162,88.795,94100.0
2014-05-12 09:30:00,113.0,113.41,112.93,113.37,102000.0,88.9603,89.2831,88.9052,89.2516,102000.0
2014-05-12 09:40:00,113.41,113.59,113.33,113.52,55000.0,89.2831,89.4248,89.2201,89.3697,55000.0
2014-05-12 09:50:00,113.5,113.75,113.5,113.63,46900.0,89.3539,89.5507,89.3539,89.4563,46900.0
2014-05-12 10:00:00,113.65,113.89,113.64,113.85,52700.0,89.472,89.661,89.4641,89.6295,52700.0
2014-05-12 10:10:00,113.83,113.92,113.65,113.88,55600.0,89.6137,89.6846,89.472,89.6531,55600.0
2014-05-12 10:20:00,113.89,113.94,113.82,113.87,32600.0,89.661,89.7003,89.6058,89.6452,32600.0
2014-05-12 10:30:00,113.84,113.94,113.73,113.81,31000.0,89.6216,89.7003,89.535,89.598,31000.0
2014-05-12 10:40:00,113.8,114.0,113.7,113.88,37700.0,89.5901,89.7475,89.5114,89.6531,37700.0
2014-05-12 10:50:00,113.9,114.0,113.9,113.98,36600.0,89.6688,89.7475,89.6688,89.7318,36600.0
2014-05-12 11:00:00,113.97,114.16,113.94,114.16,102500.0,89.7239,89.8735,89.7003,89.8735,102500.0
2014-05-12 11:10:00,114.16,114.21,114.13,114.21,26800.0,89.8735,89.9129,89.8499,89.9129,26800.0
2014-05-12 11:20:00,114.22,114.25,114.05,114.25,41300.0,89.9207,89.9444,89.7869,89.9444,41300.0
2014-05-12 11:30:00,114.25,114.33,114.14,114.17,37500.0,89.9444,90.0073,89.8578,89.8814,37500.0
2014-05-12 11:40:00,114.17,114.33,114.17,114.23,30100.0,89.8814,90.0073,89.8814,89.9286,30100.0
2014-05-12 11:50:00,114.25,114.29,114.2,114.23,29700.0,89.9444,89.9759,89.905,89.9286,29700.0
2014-05-12 12:00:00,114.21,114.27,114.2,114.26,21800.0,89.9129,89.9601,89.905,89.9522,21800.0
2014-05-12 12:10:00,114.26,114.4,114.22,114.4,26400.0,89.9522,90.0625,89.9207,90.0625,26400.0
2014-05-12 12:20:00,114.39,114.43,114.26,114.34,36000.0,90.0546,90.0861,89.9522,90.0152,36000.0
2014-05-12 12:30:00,114.34,114.41,114.29,114.3,36600.0,90.0152,90.0703,89.9759,89.9837,36600.0
2014-05-12 12:40:00,114.31,114.37,114.26,114.36,29600.0,89.9916,90.0388,89.9522,90.031,29600.0
2014-05-12 12:50:00,114.37,114.38,114.25,114.27,46200.0,90.0388,90.0467,89.9444,89.9601,46200.0
2014-05-12 13:00:00,114.26,114.27,114.17,114.2,28900.0,89.9522,89.9601,89.8814,89.905,28900.0
2014-05-12 13:10:00,114.2,114.22,114.12,114.21,44600.0,89.905,89.9207,89.842,89.9129,44600.0
2014-05-12 13:20:00,114.21,114.23,114.19,114.19,34300.0,89.9129,89.9286,89.8971,89.8971,34300.0
2014-05-12 13:30:00,114.2,114.2,114.09,114.19,42400.0,89.905,89.905,89.8184,89.8971,42400.0
2014-05-12 13:40:00,114.2,114.3,114.19,114.28,31100.0,89.905,89.9837,89.8971,89.968,31100.0
2014-05-12 13:50:00,114.28,114.4,114.28,114.39,38800.0,89.968,90.0625,89.968,90.0546,38800.0
2014-05-12 14:00:00,114.39,114.48,114.26,114.45,70900.0,90.0546,90.1254,89.9522,90.1018,70900.0
2014-05-12 14:10:00,114.45,114.51,114.41,114.45,39100.0,90.1018,90.1491,90.0703,90.1018,39100.0
2014-05-12 14:20:00,114.45,114.56,114.45,114.53,46300.0,90.1018,90.1884,90.1018,90.1648,46300.0
2014-05-12 14:30:00,114.54,114.62,114.53,114.59,49200.0,90.1727,90.2357,90.1648,90.212,49200.0
2014-05-12 14:40:00,114.59,114.68,114.57,114.66,36900.0,90.212,90.2829,90.1963,90.2671,36900.0
2014-05-12 14:50:00,114.66,114.81,114.66,114.75,49800.0,90.2671,90.3852,90.2671,90.338,49800.0
2014-05-12 15:00:00,114.75,114.83,114.71,114.75,68700.0,90.338,90.401,90.3065,90.338,68700.0
2014-05-12 15:10:00,114.75,114.83,114.71,114.78,59200.0,90.338,90.401,90.3065,90.3616,59200.0
2014-05-12 15:20:00,114.79,114.87,114.78,114.84,75000.0,90.3695,90.4325,90.3616,90.4088,75000.0
2014-05-12 15:30:00,114.85,114.94,114.83,114.92,71100.0,90.4167,90.4876,90.401,90.4718,71100.0
2014-05-12 15:40:00,114.92,114.93,114.79,114.8,95500.0,90.4718,90.4797,90.3695,90.3774,95500.0
2014-05-12 15:50:00,114.8,114.88,114.73,114.86,252400.0,90.3774,90.4403,90.3222,90.4246,252400.0
2014-05-13 09:30:00,115.0,115.58,114.75,115.51,183300.0,90.5348,90.9914,90.338,90.9363,183300.0
2014-05-13 09:40:00,115.49,115.86,115.34,115.64,79500.0,90.9206,91.2119,90.8025,91.0387,79500.0
2014-05-13 09:50:00,115.66,115.7,115.52,115.6,61900.0,91.0544,91.0859,90.9442,91.0072,61900.0
2014-05-13 10:00:00,115.61,115.77,115.57,115.75,52600.0,91.015,91.141,90.9835,91.1253,52600.0
2014-05-13 10:10:00,115.79,115.96,115.68,115.75,56000.0,91.1567,91.2906,91.0701,91.1253,56000.0
2014-05-13 10:20:00,115.77,115.83,115.59,115.66,49700.0,91.141,91.1882,90.9993,91.0544,49700.0
2014-05-13 10:30:00,115.67,115.73,115.61,115.72,32400.0,91.0623,91.1095,91.015,91.1016,32400.0
2014-05-13 10:40:00,115.7,115.73,115.44,115.54,38500.0,91.0859,91.1095,90.8812,90.9599,38500.0
2014-05-13 10:50:00,115.54,115.68,115.42,115.48,35100.0,90.9599,91.0701,90.8655,90.9127,35100.0
2014-05-13 11:00:00,115.48,115.49,115.24,115.26,47700.0,90.9127,90.9206,90.7238,90.7395,47700.0
2014-05-13 11:10:00,115.25,115.25,115.03,115.06,42000.0,90.7316,90.7316,90.5584,90.582,42000.0
2014-05-13 11:20:00,115.04,115.12,114.92,115.0,35500.0,90.5663,90.6293,90.4718,90.5348,35500.0
2014-05-13 11:30:00,115.0,115.07,114.9,114.9,37300.0,90.5348,90.5899,90.4561,90.4561,37300.0
2014-05-13 11:40:00,114.88,115.08,114.81,115.05,40900.0,90.4403,90.5978,90.3852,90.5742,40900.0
2014-05-13 11:50:00,115.05,115.13,114.97,115.01,69100.0,90.5742,90.6372,90.5112,90.5427,69100.0
2014-05-13 12:00:00,115.02,115.28,114.99,115.17,39100.0,90.5506,90.7552,90.5269,90.6686,39100.0
2014-05-13 12:10:00,115.16,115.22,115.08,115.09,28900.0,90.6608,90.708,90.5978,90.6057,28900.0
2014-05-13 12:20:00,115.09,115.13,115.01,115.06,35900.0,90.6057,90.6372,90.5427,90.582,35900.0
2014-05-13 12:30:00,115.07,115.09,114.97,115.06,40100.0,90.5899,90.6057,90.5112,90.582,40100.0
2014-05-13 12:40:00,115.07,115.09,114.97,115.08,48400.0,90.5899,90.6057,90.5112,90.5978,48400.0
2014-05-13 12:50:00,115.08,115.14,114.94,115.13,56900.0,90.5978,90.645,90.4876,90.6372,56900.0
2014-05-13 13:00:00,115.14,115.34,115.14,115.34,20400.0,90.645,90.8025,90.645,90.8025,20400.0
2014-05-13 13:10:00,115.35,115.58,115.32,115.55,22300.0,90.8103,90.9914,90.7867,90.9678,22300.0
2014-05-13 13:20:00,115.57,115.63,115.35,115.37,34600.0,90.9835,91.0308,90.8103,90.8261,34600.0
2014-05-13 13:30:00,115.37,115.53,115.37,115.49,37200.0,90.8261,90.9521,90.8261,90.9206,37200.0
2014-05-13 13:40:00,115.49,115.52,115.38,115.43,28100.0,90.9206,90.9442,90.834,90.8733,28100.0
2014-05-13 13:50:00,115.41,115.41,115.03,115.07,52500.0,90.8576,90.8576,90.5584,90.5899,52500.0
2014-05-13 14:00:00,115.07,115.15,115.0,115.15,33700.0,90.5899,90.6529,90.5348,90.6529,33700.0
2014-05-13 14:10:00,115.15,115.26,115.12,115.19,25000.0,90.6529,90.7395,90.6293,90.6844,25000.0
2014-05-13 14:20:00,115.23,115.39,115.23,115.29,24100.0,90.7159,90.8418,90.7159,90.7631,24100.0
2014-05-13 14:30:00,115.3,115.35,115.19,115.22,52500.0,90.771,90.8103,90.6844,90.708,52500.0
2014-05-13 14:40:00,115.2,115.29,115.18,115.23,26200.0,90.6923,90.7631,90.6765,90.7159,26200.0
2014-05-13 14:50:00,115.22,115.26,115.18,115.2,28400.0,90.708,90.7395,90.6765,90.6923,28400.0
2014-05-13 15:00:00,115.2,115.23,115.08,115.21,39200.0,90.6923,90.7159,90.5978,90.7001,39200.0
2014-05-13 15:10:00,115.21,115.23,115.1,115.22,39300.0,90.7001,90.7159,90.6135,90.708,39300.0
2014-05-13 15:20:00,115.22,115.23,115.03,115.13,51800.0,90.708,90.7159,90.5584,90.6372,51800.0
2014-05-13 15:30:00,115.13,115.27,115.12,115.25,62900.0,90.6372,90.7474,90.6293,90.7316,62900.0
2014-05-13 15:40:00,115.24,115.33,115.22,115.29,75100.0,90.7238,90.7946,90.708,90.7631,75100.0
2014-05-13 15:50:00,115.3,115.33,115.2,115.29,122400.0,90.771,90.7946,90.6923,90.7631,122400.0
2014-05-14 09:30:00,115.34,115.87,115.06,115.27,65700.0,90.8025,91.2197,90.582,90.7474,65700.0
2014-05-14 09:40:00,115.26,115.33,114.9,115.01,53000.0,90.7395,90.7946,90.4561,90.5427,53000.0
2014-05-14 09:50:00,115.02,115.3,115.01,115.29,69600.0,90.5506,90.771,90.5427,90.7631,69600.0
2014-05-14 10:00:00,115.26,115.8,115.26,115.73,89200.0,90.7395,91.1646,90.7395,91.1095,89200.0
2014-05-14 10:10:00,115.72,115.76,115.3,115.39,67100.0,91.1016,91.1331,90.771,90.8418,67100.0
2014-05-14 10:20:00,115.39,115.39,115.23,115.3,46800.0,90.8418,90.8418,90.7159,90.771,46800.0
2014-05-14 10:30:00,115.3,115.34,115.14,115.18,48200.0,90.771,90.8025,90.645,90.6765,48200.0
2014-05-14 10:40:00,115.16,115.36,115.04,115.32,51400.0,90.6608,90.8182,90.5663,90.7867,51400.0
2014-05-14 10:50:00,115.33,115.37,115.22,115.22,42000.0,90.7946,90.8261,90.708,90.708,42000.0
2014-05-14 11:00:00,115.24,115.35,115.16,115.33,32000.0,90.7238,90.8103,90.6608,90.7946,32000.0
2014-05-14 11:10:00,115.34,115.36,115.2,115.27,34600.0,90.8025,90.8182,90.6923,90.7474,34600.0
2014-05-14 11:20:00,115.27,115.34,115.23,115.27,28500.0,90.7474,90.8025,90.7159,90.7474,28500.0
2014-05-14 11:30:00,115.27,115.37,115.23,115.27,26600.0,90.7474,90.8261,90.7159,90.7474,26600.0
2014-05-14 11:40:00,115.32,115.33,115.22,115.25,24900.0,90.7867,90.7946,90.708,90.7316,24900.0
2014-05-14 11:50:00,115.26,115.32,115.14,115.14,23800.0,90.7395,90.7867,90.645,90.645,23800.0
2014-05-14 12:00:00,115.16,115.24,115.15,115.17,18500.0,90.6608,90.7238,90.6529,90.6686,18500.0
2014-05-14 12:10:00,115.2,115.23,115.12,115.2,16100.0,90.6923,90.7159,90.6293,90.6923,16100.0
2014-05-14 12:20:00,115.2,115.32,115.18,115.32,19700.0,90.6923,90.7867,90.6765,90.7867,19700.0
2014-05-14 12:30:00,115.32,115.32,115.19,115.29,20400.0,90.7867,90.7867,90.6844,90.7631,20400.0
2014-05-14 12:40:00,115.28,115.31,115.2,115.27,19800.0,90.7552,90.7789,90.6923,90.7474,19800.0
2014-05-14 12:50:00,115.28,115.3,115.21,115.27,54300.0,90.7552,90.771,90.7001,90.7474,54300.0
2014-05-14 13:00:00,115.28,115.32,115.25,115.29,69400.0,90.7552,90.7867,90.7316,90.7631,69400.0
2014-05-14 13:10:00,115.29,115.31,115.27,115.3,43400.0,90.7631,90.7789,90.7474,90.771,43400.0
2014-05-14 13:20:00,115.3,115.3,115.21,115.21,31700.0,90.771,90.771,90.7001,90.7001,31700.0
2014-05-14 13:30:00,115.22,115.26,115.17,115.21,23300.0,90.708,90.7395,90.6686,90.7001,23300.0
2014-05-14 13:40:00,115.22,115.28,115.22,115.23,30700.0,90.708,90.7552,90.708,90.7159,30700.0
2014-05-14 13:50:00,115.24,115.29,115.21,115.27,28700.0,90.7238,90.7631,90.7001,90.7474,28700.0
2014-05-14 14:00:00,115.27,115.28,115.23,115.26,27000.0,90.7474,90.7552,90.7159,90.7395,27000.0
2014-05-14 14:10:00,115.26,115.28,114.96,114.96,107300.0,90.7395,90.7552,90.5033,90.5033,107300.0
2014-05-14 14:20:00,114.98,115.02,114.97,115.0,38600.0,90.5191,90.5506,90.5112,90.5348,38600.0
2014-05-14 14:30:00,115.01,115.21,115.0,115.19,43400.0,90.5427,90.7001,90.5348,90.6844,43400.0
2014-05-14 14:40:00,115.18,115.2,114.96,115.0,36500.0,90.6765,90.6923,90.5033,90.5348,36500.0
2014-05-14 14:50:00,115.0,115.01,114.91,114.95,24600.0,90.5348,90.5427,90.464,90.4954,24600.0
2014-05-14 15:00:00,114.95,114.96,114.75,114.75,36500.0,90.4954,90.5033,90.338,90.338,36500.0
2014-05-14 15:10:00,114.75,114.86,114.73,114.85,31400.0,90.338,90.4246,90.3222,90.4167,31400.0
2014-05-14 15:20:00,114.86,114.86,114.71,114.78,43700.0,90.4246,90.4246,90.3065,90.3616,43700.0
2014-05-14 15:30:00,114.78,114.79,114.57,114.63,63700.0,90.3616,90.3695,90.1963,90.2435,63700.0
2014-05-14 15:40:00,114.63,114.81,114.63,114.8,57800.0,90.2435,90.3852,90.2435,90.3774,57800.0
2014-05-14 15:50:00,114.81,114.81,114.61,114.63,96900.0,90.3852,90.3852,90.2278,90.2435,96900.0
2014-05-15 09:30:00,114.56,114.6,114.23,114.52,45500.0,90.1884,90.2199,89.9286,90.1569,45500.0
2014-05-15 09:40:00,114.49,114.83,114.39,114.69,36200.0,90.1333,90.401,90.0546,90.2908,36200.0
2014-05-15 09:50:00,114.69,114.69,114.25,114.61,39800.0,90.2908,90.2908,89.9444,90.2278,39800.0
2014-05-15 10:00:00,114.6,114.6,114.06,114.12,45700.0,90.2199,90.2199,89.7948,89.842,45700.0
2014-05-15 10:10:00,114.14,114.16,113.71,113.82,53100.0,89.8578,89.8735,89.5192,89.6058,53100.0
2014-05-15 10:20:00,113.83,113.99,113.68,113.88,44300.0,89.6137,89.7397,89.4956,89.6531,44300.0
2014-05-15 10:30:00,113.89,114.01,113.63,113.69,39900.0,89.661,89.7554,89.4563,89.5035,39900.0
2014-05-15 10:40:00,113.69,113.93,113.62,113.76,59300.0,89.5035,89.6924,89.4484,89.5586,59300.0
2014-05-15 10:50:00,113.76,114.02,113.73,113.81,41200.0,89.5586,89.7633,89.535,89.598,41200.0
2014-05-15 11:00:00,113.82,113.91,113.69,113.7,37200.0,89.6058,89.6767,89.5035,89.5114,37200.0
2014-05-15 11:10:00,113.67,113.85,113.55,113.66,32400.0,89.4878,89.6295,89.3933,89.4799,32400.0
2014-05-15 11:20:00,113.67,113.77,113.64,113.66,24900.0,89.4878,89.5665,89.4641,89.4799,24900.0
2014-05-15 11:30:00,113.64,113.98,113.64,113.98,24000.0,89.4641,89.7318,89.4641,89.7318,24000.0
2014-05-15 11:40:00,113.98,113.98,113.58,113.58,88800.0,89.7318,89.7318,89.4169,89.4169,88800.0
2014-05-15 11:50:00,113.58,113.63,113.31,113.41,36500.0,89.4169,89.4563,89.2043,89.2831,36500.0
2014-05-15 12:00:00,113.39,113.64,113.34,113.5,31800.0,89.2673,89.4641,89.228,89.3539,31800.0
2014-05-15 12:10:00,113.51,113.53,113.38,113.53,26900.0,89.3618,89.3775,89.2594,89.3775,26900.0
2014-05-15 12:20:00,113.55,113.56,113.45,113.52,33000.0,89.3933,89.4012,89.3146,89.3697,33000.0
2014-05-15 12:30:00,113.5,113.62,113.47,113.5,51100.0,89.3539,89.4484,89.3303,89.3539,51100.0
2014-05-15 12:40:00,113.5,113.52,113.44,113.45,27600.0,89.3539,89.3697,89.3067,89.3146,27600.0
2014-05-15 12:50:00,113.45,113.57,113.45,113.49,43200.0,89.3146,89.409,89.3146,89.346,43200.0
2014-05-15 13:00:00,113.5,113.53,113.41,113.43,29800.0,89.3539,89.3775,89.2831,89.2988,29800.0
2014-05-15 13:10:00,113.44,113.44,113.33,113.37,31600.0,89.3067,89.3067,89.2201,89.2516,31600.0
2014-05-15 13:20:00,113.36,113.5,113.36,113.42,31100.0,89.2437,89.3539,89.2437,89.2909,31100.0
2014-05-15 13:30:00,113.45,113.52,113.36,113.36,27500.0,89.3146,89.3697,89.2437,89.2437,27500.0
2014-05-15 13:40:00,113.36,113.36,113.09,113.21,32000.0,89.2437,89.2437,89.0311,89.1256,32000.0
2014-05-15 13:50:00,113.22,113.37,113.21,113.32,27400.0,89.1335,89.2516,89.1256,89.2122,27400.0
2014-05-15 14:00:00,113.31,113.5,113.29,113.49,25100.0,89.2043,89.3539,89.1886,89.346,25100.0
2014-05-15 14:10:00,113.5,113.52,113.26,113.31,62900.0,89.3539,89.3697,89.165,89.2043,62900.0
2014-05-15 14:20:00,113.29,113.38,113.18,113.29,35800.0,89.1886,89.2594,89.102,89.1886,35800.0
2014-05-15 14:30:00,113.3,113.47,113.29,113.38,39900.0,89.1965,89.3303,89.1886,89.2594,39900.0
2014-05-15 14:40:00,113.39,113.44,113.29,113.42,43400.0,89.2673,89.3067,89.1886,89.2909,43400.0
2014-05-15 14:50:00,113.43,113.52,113.34,113.46,53300.0,89.2988,89.3697,89.228,89.3224,53300.0
2014-05-15 15:00:00,113.48,113.5,113.34,113.43,32800.0,89.3382,89.3539,89.228,89.2988,32800.0
2014-05-15 15:10:00,113.44,113.49,113.28,113.3,41900.0,89.3067,89.346,89.1807,89.1965,41900.0
2014-05-15 15:20:00,113.3,113.34,113.17,113.25,34900.0,89.1965,89.228,89.0941,89.1571,34900.0
2014-05-15 15:30:00,113.25,113.41,113.18,113.39,87600.0,89.1571,89.2831,89.102,89.2673,87600.0
2014-05-15 15:40:00,113.39,113.42,113.25,113.27,79900.0,89.2673,89.2909,89.1571,89.1729,79900.0
2014-05-15 15:50:00,113.26,113.3,113.09,113.23,141800.0,89.165,89.1965,89.0311,89.1414,141800.0
2014-05-16 09:30:00,113.32,113.7,113.25,113.34,171100.0,89.2122,89.5114,89.1571,89.228,171100.0
2014-05-16 09:40:00,113.3,113.59,113.26,113.56,45400.0,89.1965,89.4248,89.165,89.4012,45400.0
2014-05-16 09:50:00,113.56,113.63,113.29,113.46,48300.0,89.4012,89.4563,89.1886,89.3224,48300.0
2014-05-16 10:00:00,113.5,113.62,112.88,112.98,63800.0,89.3539,89.4484,88.8658,88.9445,63800.0
2014-05-16 10:10:00,112.97,113.36,112.97,113.31,30200.0,88.9367,89.2437,88.9367,89.2043,30200.0
2014-05-16 10:20:00,113.27,113.28,112.99,113.0,31200.0,89.1729,89.1807,88.9524,88.9603,31200.0
2014-05-16 10:30:00,113.02,113.36,113.02,113.35,25800.0,88.976,89.2437,88.976,89.2358,25800.0
2014-05-16 10:40:00,113.35,113.4,113.24,113.32,41500.0,89.2358,89.2752,89.1492,89.2122,41500.0
2014-05-16 10:50:00,113.32,113.52,113.32,113.32,24400.0,89.2122,89.3697,89.2122,89.2122,24400.0
2014-05-16 11:00:00,113.33,113.43,113.2,113.41,24500.0,89.2201,89.2988,89.1177,89.2831,24500.0
2014-05-16 11:10:00,113.41,113.54,113.38,113.51,28800.0,89.2831,89.3854,89.2594,89.3618,28800.0
2014-05-16 11:20:00,113.48,113.49,113.32,113.34,18200.0,89.3382,89.346,89.2122,89.228,18200.0
2014-05-16 11:30:00,113.37,113.52,113.37,113.46,25400.0,89.2516,89.3697,89.2516,89.3224,25400.0
2014-05-16 11:40:00,113.47,113.51,113.37,113.44,20800.0,89.3303,89.3618,89.2516,89.3067,20800.0
2014-05-16 11:50:00,113.45,113.49,113.28,113.43,22400.0,89.3146,89.346,89.1807,89.2988,22400.0
2014-05-16 12:00:00,113.42,113.48,113.32,113.33,22500.0,89.2909,89.3382,89.2122,89.2201,22500.0
2014-05-16 12:10:00,113.3,113.35,113.25,113.31,32300.0,89.1965,89.2358,89.1571,89.2043,32300.0
2014-05-16 12:20:00,113.31,113.31,112.91,112.92,100900.0,89.2043,89.2043,88.8894,88.8973,100900.0
2014-05-16 12:30:00,112.98,113.04,112.85,113.0,18900.0,88.9445,88.9918,88.8422,88.9603,18900.0
2014-05-16 12:40:00,112.97,112.97,112.81,112.86,14900.0,88.9367,88.9367,88.8107,88.8501,14900.0
2014-05-16 12:50:00,112.83,112.85,112.75,112.8,13800.0,88.8265,88.8422,88.7635,88.8028,13800.0
2014-05-16 13:00:00,112.8,112.8,112.64,112.66,41600.0,88.8028,88.8028,88.6769,88.6926,41600.0
2014-05-16 13:10:00,112.65,112.66,112.43,112.5,93600.0,88.6848,88.6926,88.5116,88.5667,93600.0
2014-05-16 13:20:00,112.52,112.66,112.45,112.6,83500.0,88.5824,88.6926,88.5273,88.6454,83500.0
2014-05-16 13:30:00,112.59,112.67,112.51,112.57,34500.0,88.6375,88.7005,88.5745,88.6218,34500.0
2014-05-16 13:40:00,112.57,112.62,112.43,112.54,34500.0,88.6218,88.6611,88.5116,88.5982,34500.0
2014-05-16 13:50:00,112.53,112.55,112.44,112.5,27900.0,88.5903,88.606,88.5194,88.5667,27900.0
2014-05-16 14:00:00,112.52,112.57,112.43,112.55,26400.0,88.5824,88.6218,88.5116,88.606,26400.0
2014-05-16 14:10:00,112.56,112.69,112.54,112.65,28400.0,88.6139,88.7162,88.5982,88.6848,28400.0
2014-05-16 14:20:00,112.66,112.9,112.65,112.87,47300.0,88.6926,88.8816,88.6848,88.8579,47300.0
2014-05-16 14:30:00,112.88,113.03,112.88,112.96,27200.0,88.8658,88.9839,88.8658,88.9288,27200.0
2014-05-16 14:40:00,112.97,113.23,112.97,113.2,27000.0,88.9367,89.1414,88.9367,89.1177,27000.0
2014-05-16 14:50:00,113.22,113.5,113.17,113.5,28500.0,89.1335,89.3539,89.0941,89.3539,28500.0
2014-05-16 15:00:00,113.49,113.54,113.46,113.54,106600.0,89.346,89.3854,89.3224,89.3854,106600.0
2014-05-16 15:10:00,113.54,113.55,113.45,113.51,41400.0,89.3854,89.3933,89.3146,89.3618,41400.0
2014-05-16 15:20:00,113.49,113.5,113.31,113.37,41400.0,89.346,89.3539,89.2043,89.2516,41400.0
2014-05-16 15:30:00,113.36,113.53,113.36,113.41,63500.0,89.2437,89.3775,89.2437,89.2831,63500.0
2014-05-16 15:40:00,113.4,113.52,113.39,113.51,82800.0,89.2752,89.3697,89.2673,89.3618,82800.0
2014-05-16 15:50:00,113.51,113.67,113.5,113.58,353900.0,89.3618,89.4878,89.3539,89.4169,353900.0
2014-05-19 09:30:00,112.93,113.82,112.82,113.71,67200.0,88.9052,89.6058,88.8186,89.5192,67200.0
2014-05-19 09:40:00,113.68,113.75,113.38,113.55,50500.0,89.4956,89.5507,89.2594,89.3933,50500.0
2014-05-19 09:50:00,113.58,113.63,113.43,113.63,41100.0,89.4169,89.4563,89.2988,89.4563,41100.0
2014-05-19 10:00:00,113.64,113.79,113.51,113.61,47600.0,89.4641,89.5822,89.3618,89.4405,47600.0
2014-05-19 10:10:00,113.62,113.7,113.46,113.7,52700.0,89.4484,89.5114,89.3224,89.5114,52700.0
2014-05-19 10:20:00,113.68,113.92,113.63,113.86,31100.0,89.4956,89.6846,89.4563,89.6373,31100.0
2014-05-19 10:30:00,113.87,113.99,113.78,113.88,38700.0,89.6452,89.7397,89.5744,89.6531,38700.0
2014-05-19 10:40:00,113.91,114.17,113.87,114.01,33900.0,89.6767,89.8814,89.6452,89.7554,33900.0
2014-05-19 10:50:00,114.02,114.24,113.99,114.2,31300.0,89.7633,89.9365,89.7397,89.905,31300.0
2014-05-19 11:00:00,114.2,114.3,114.11,114.3,38200.0,89.905,89.9837,89.8341,89.9837,38200.0
2014-05-19 11:10:00,114.31,114.46,114.17,114.17,50700.0,89.9916,90.1097,89.8814,89.8814,50700.0
2014-05-19 11:20:00,114.16,114.2,114.1,114.17,31800.0,89.8735,89.905,89.8263,89.8814,31800.0
2014-05-19 11:30:00,114.16,114.21,114.14,114.19,38000.0,89.8735,89.9129,89.8578,89.8971,38000.0
2014-05-19 11:40:00,114.18,114.21,114.09,114.15,31600.0,89.8893,89.9129,89.8184,89.8656,31600.0
2014-05-19 11:50:00,114.17,114.39,114.17,114.38,28900.0,89.8814,90.0546,89.8814,90.0467,28900.0
2014-05-19 12:00:00,114.38,114.48,114.36,114.47,30800.0,90.0467,90.1254,90.031,90.1176,30800.0
2014-05-19 12:10:00,114.44,114.47,114.34,114.44,29800.0,90.0939,90.1176,90.0152,90.0939,29800.0
2014-05-19 12:20:00,114.44,114.53,114.4,114.46,30500.0,90.0939,90.1648,90.0625,90.1097,30500.0
2014-05-19 12:30:00,114.45,114.49,114.39,114.41,33500.0,90.1018,90.1333,90.0546,90.0703,33500.0
2014-05-19 12:40:00,114.41,114.53,114.36,114.5,27100.0,90.0703,90.1648,90.031,90.1412,27100.0
2014-05-19 12:50:00,114.5,114.64,114.48,114.55,32400.0,90.1412,90.2514,90.1254,90.1805,32400.0
2014-05-19 13:00:00,114.57,114.64,114.52,114.56,39500.0,90.1963,90.2514,90.1569,90.1884,39500.0
2014-05-19 13:10:00,114.56,114.7,114.56,114.62,31500.0,90.1884,90.2986,90.1884,90.2357,31500.0
2014-05-19 13:20:00,114.59,114.71,114.59,114.69,32900.0,90.212,90.3065,90.212,90.2908,32900.0
2014-05-19 13:30:00,114.69,114.74,114.63,114.72,33200.0,90.2908,90.3301,90.2435,90.3144,33200.0
2014-05-19 13:40:00,114.72,114.84,114.66,114.83,38300.0,90.3144,90.4088,90.2671,90.401,38300.0
2014-05-19 13:50:00,114.83,114.86,114.72,114.84,37300.0,90.401,90.4246,90.3144,90.4088,37300.0
2014-05-19 14:00:00,114.83,114.84,114.57,114.57,41800.0,90.401,90.4088,90.1963,90.1963,41800.0
2014-05-19 14:10:00,114.57,114.68,114.5,114.59,41000.0,90.1963,90.2829,90.1412,90.212,41000.0
2014-05-19 14:20:00,114.59,114.81,114.59,114.8,29200.0,90.212,90.3852,90.212,90.3774,29200.0
2014-05-19 14:30:00,114.8,114.8,114.71,114.75,25700.0,90.3774,90.3774,90.3065,90.338,25700.0
2014-05-19 14:40:00,114.74,114.91,114.74,114.89,25400.0,90.3301,90.464,90.3301,90.4482,25400.0
2014-05-19 14:50:00,114.9,114.93,114.83,114.86,29200.0,90.4561,90.4797,90.401,90.4246,29200.0
2014-05-19 15:00:00,114.86,114.91,114.79,114.81,35200.0,90.4246,90.464,90.3695,90.3852,35200.0
2014-05-19 15:10:00,114.81,114.82,114.66,114.71,46900.0,90.3852,90.3931,90.2671,90.3065,46900.0
2014-05-19 15:20:00,114.72,114.86,114.66,114.83,40700.0,90.3144,90.4246,90.2671,90.401,40700.0
2014-05-19 15:30:00,114.84,114.93,114.84,114.88,59600.0,90.4088,90.4797,90.4088,90.4403,59600.0
2014-05-19 15:40:00,114.87,115.0,114.85,114.95,88100.0,90.4325,90.5348,90.4167,90.4954,88100.0
2014-05-19 15:50:00,114.95,114.95,114.82,114.83,99600.0,90.4954,90.4954,90.3931,90.401,99600.0
2014-05-20 09:30:00,114.04,114.56,113.78,114.09,102800.0,89.779,90.1884,89.5744,89.8184,102800.0
2014-05-20 09:40:00,114.12,114.15,113.59,113.71,47200.0,89.842,89.8656,89.4248,89.5192,47200.0
2014-05-20 09:50:00,113.71,113.96,113.46,113.46,43000.0,89.5192,89.7161,89.3224,89.3224,43000.0
2014-05-20 10:00:00,113.46,113.88,113.46,113.6,48700.0,89.3224,89.6531,89.3224,89.4326,48700.0
2014-05-20 10:10:00,113.63,114.05,113.63,113.98,45600.0,89.4563,89.7869,89.4563,89.7318,45600.0
2014-05-20 10:20:00,113.96,113.96,113.66,113.77,42500.0,89.7161,89.7161,89.4799,89.5665,42500.0
2014-05-20 10:30:00,113.75,113.97,113.75,113.84,33400.0,89.5507,89.7239,89.5507,89.6216,33400.0
2014-05-20 10:40:00,113.83,113.97,113.75,113.97,33800.0,89.6137,89.7239,89.5507,89.7239,33800.0
2014-05-20 10:50:00,113.97,114.18,113.86,114.13,26300.0,89.7239,89.8893,89.6373,89.8499,26300.0
2014-05-20 11:00:00,114.14,114.14,114.02,114.07,29700.0,89.8578,89.8578,89.7633,89.8027,29700.0
2014-05-20 11:10:00,114.07,114.07,113.87,114.0,27500.0,89.8027,89.8027,89.6452,89.7475,27500.0
2014-05-20 11:20:00,113.98,114.07,113.89,113.92,28000.0,89.7318,89.8027,89.661,89.6846,28000.0
2014-05-20 11:30:00,113.89,113.95,113.75,113.81,33100.0,89.661,89.7082,89.5507,89.598,33100.0
2014-05-20 11:40:00,113.82,113.96,113.75,113.96,27900.0,89.6058,89.7161,89.5507,89.7161,27900.0
2014-05-20 11:50:00,113.97,113.99,113.75,113.75,32900.0,89.7239,89.7397,89.5507,89.5507,32900.0
2014-05-20 12:00:00,113.75,113.76,113.46,113.55,32000.0,89.5507,89.5586,89.3224,89.3933,32000.0
2014-05-20 12:10:00,113.56,113.56,113.35,113.42,29900.0,89.4012,89.4012,89.2358,89.2909,29900.0
2014-05-20 12:20:00,113.43,113.55,113.4,113.4,20700.0,89.2988,89.3933,89.2752,89.2752,20700.0
2014-05-20 12:30:00,113.43,113.44,113.08,113.09,37100.0,89.2988,89.3067,89.0233,89.0311,37100.0
2014-05-20 12:40:00,113.08,113.15,112.98,113.01,34700.0,89.0233,89.0784,88.9445,88.9682,34700.0
2014-05-20 12:50:00,113.04,113.11,112.97,113.02,29600.0,88.9918,89.0469,88.9367,88.976,29600.0
2014-05-20 13:00:00,113.01,113.22,112.97,113.06,44400.0,88.9682,89.1335,88.9367,89.0075,44400.0
2014-05-20 13:10:00,113.07,113.08,112.82,112.99,32800.0,89.0154,89.0233,88.8186,88.9524,32800.0
2014-05-20 13:20:00,112.99,113.05,112.9,113.03,26600.0,88.9524,88.9997,88.8816,88.9839,26600.0
2014-05-20 13:30:00,113.04,113.05,112.87,112.88,29200.0,88.9918,88.9997,88.8579,88.8658,29200.0
2014-05-20 13:40:00,112.88,112.9,112.64,112.66,39500.0,88.8658,88.8816,88.6769,88.6926,39500.0
2014-05-20 13:50:00,112.67,112.78,112.63,112.66,28200.0,88.7005,88.7871,88.669,88.6926,28200.0
2014-05-20 14:00:00,112.68,112.86,112.68,112.86,33200.0,88.7084,88.8501,88.7084,88.8501,33200.0
2014-05-20 14:10:00,112.87,112.92,112.79,112.88,27100.0,88.8579,88.8973,88.795,88.8658,27100.0
2014-05-20 14:20:00,112.88,112.91,112.78,112.87,33000.0,88.8658,88.8894,88.7871,88.8579,33000.0
2014-05-20 14:30:00,112.87,112.89,112.66,112.67,38100.0,88.8579,88.8737,88.6926,88.7005,38100.0
2014-05-20 14:40:00,112.67,112.87,112.67,112.84,27900.0,88.7005,88.8579,88.7005,88.8343,27900.0
2014-05-20 14:50:00,112.83,112.87,112.75,112.84,26700.0,88.8265,88.8579,88.7635,88.8343,26700.0
2014-05-20 15:00:00,112.82,112.98,112.79,112.96,31300.0,88.8186,88.9445,88.795,88.9288,31300.0
2014-05-20 15:10:00,112.95,113.07,112.92,113.07,37800.0,88.9209,89.0154,88.8973,89.0154,37800.0
2014-05-20 15:20:00,113.06,113.14,112.94,113.05,44400.0,89.0075,89.0705,88.9131,88.9997,44400.0
2014-05-20 15:30:00,113.05,113.36,113.04,113.34,55300.0,88.9997,89.2437,88.9918,89.228,55300.0
2014-05-20 15:40:00,113.34,113.43,113.28,113.3,73900.0,89.228,89.2988,89.1807,89.1965,73900.0
2014-05-20 15:50:00,113.29,113.3,113.03,113.06,110400.0,89.1886,89.1965,88.9839,89.0075,110400.0
2014-05-21 09:30:00,113.28,114.33,113.26,114.13,37400.0,89.1807,90.0073,89.165,89.8499,37400.0
2014-05-21 09:40:00,114.14,114.31,113.98,114.29,36400.0,89.8578,89.9916,89.7318,89.9759,36400.0
2014-05-21 09:50:00,114.3,114.33,114.07,114.11,25300.0,89.9837,90.0073,89.8027,89.8341,25300.0
2014-05-21 10:00:00,114.12,114.21,114.01,114.18,26400.0,89.842,89.9129,89.7554,89.8893,26400.0
2014-05-21 10:10:00,114.18,114.22,114.04,114.04,20200.0,89.8893,89.9207,89.779,89.779,20200.0
2014-05-21 10:20:00,114.04,114.1,113.75,113.86,23400.0,89.779,89.8263,89.5507,89.6373,23400.0
2014-05-21 10:30:00,113.88,114.13,113.88,114.12,21000.0,89.6531,89.8499,89.6531,89.842,21000.0
2014-05-21 10:40:00,114.13,114.13,113.91,114.12,20300.0,89.8499,89.8499,89.6767,89.842,20300.0
2014-05-21 10:50:00,114.14,114.26,113.97,113.99,27900.0,89.8578,89.9522,89.7239,89.7397,27900.0
2014-05-21 11:00:00,113.99,114.12,113.91,114.05,27300.0,89.7397,89.842,89.6767,89.7869,27300.0
2014-05-21 11:10:00,114.05,114.06,113.93,113.93,27100.0,89.7869,89.7948,89.6924,89.6924,27100.0
2014-05-21 11:20:00,113.91,113.94,113.75,113.87,19000.0,89.6767,89.7003,89.5507,89.6452,19000.0
2014-05-21 11:30:00,113.88,114.07,113.86,114.03,36700.0,89.6531,89.8027,89.6373,89.7712,36700.0
2014-05-21 11:40:00,114.03,114.04,113.74,113.76,39900.0,89.7712,89.779,89.5429,89.5586,39900.0
2014-05-21 11:50:00,113.73,113.9,113.7,113.77,40400.0,89.535,89.6688,89.5114,89.5665,40400.0
2014-05-21 12:00:00,113.76,113.94,113.75,113.75,19200.0,89.5586,89.7003,89.5507,89.5507,19200.0
2014-05-21 12:10:00,113.73,113.9,113.73,113.88,13600.0,89.535,89.6688,89.535,89.6531,13600.0
2014-05-21 12:20:00,113.85,114.04,113.8,113.99,17600.0,89.6295,89.779,89.5901,89.7397,17600.0
2014-05-21 12:30:00,113.99,114.16,113.99,114.12,17100.0,89.7397,89.8735,89.7397,89.842,17100.0
2014-05-21 12:40:00,114.11,114.17,114.03,114.06,16600.0,89.8341,89.8814,89.7712,89.7948,16600.0
2014-05-21 12:50:00,114.08,114.16,114.05,114.12,16600.0,89.8105,89.8735,89.7869,89.842,16600.0
2014-05-21 13:00:00,114.14,114.37,114.13,114.3,27600.0,89.8578,90.0388,89.8499,89.9837,27600.0
2014-05-21 13:10:00,114.3,114.4,114.3,114.39,20300.0,89.9837,90.0625,89.9837,90.0546,20300.0
2014-05-21 13:20:00,114.39,114.39,114.24,114.24,17600.0,90.0546,90.0546,89.9365,89.9365,17600.0
2014-05-21 13:30:00,114.25,114.28,114.11,114.14,16800.0,89.9444,89.968,89.8341,89.8578,16800.0
2014-05-21 13:40:00,114.14,114.25,114.14,114.24,28700.0,89.8578,89.9444,89.8578,89.9365,28700.0
2014-05-21 13:50:00,114.25,114.4,114.25,114.3,23800.0,89.9444,90.0625,89.9444,89.9837,23800.0
2014-05-21 14:00:00,114.3,114.53,114.26,114.32,44300.0,89.9837,90.1648,89.9522,89.9995,44300.0
2014-05-21 14:10:00,114.33,114.36,114.14,114.35,28100.0,90.0073,90.031,89.8578,90.0231,28100.0
2014-05-21 14:20:00,114.35,114.41,114.2,114.32,26400.0,90.0231,90.0703,89.905,89.9995,26400.0
2014-05-21 14:30:00,114.37,114.45,114.29,114.37,21400.0,90.0388,90.1018,89.9759,90.0388,21400.0
2014-05-21 14:40:00,114.37,114.51,114.37,114.51,43300.0,90.0388,90.1491,90.0388,90.1491,43300.0
2014-05-21 14:50:00,114.51,114.52,114.41,114.52,24500.0,90.1491,90.1569,90.0703,90.1569,24500.0
2014-05-21 15:00:00,114.51,114.52,114.45,114.48,39300.0,90.1491,90.1569,90.1018,90.1254,39300.0
2014-05-21 15:10:00,114.5,114.65,114.47,114.58,54900.0,90.1412,90.2593,90.1176,90.2042,54900.0
2014-05-21 15:20:00,114.58,114.62,114.53,114.61,41000.0,90.2042,90.2357,90.1648,90.2278,41000.0
2014-05-21 15:30:00,114.62,114.68,114.58,114.59,50700.0,90.2357,90.2829,90.2042,90.212,50700.0
2014-05-21 15:40:00,114.59,114.68,114.58,114.59,74600.0,90.212,90.2829,90.2042,90.212,74600.0
2014-05-21 15:50:00,114.6,114.73,114.56,114.63,101000.0,90.2199,90.3222,90.1884,90.2435,101000.0
2014-05-22 09:30:00,114.7,114.86,114.31,114.69,53000.0,90.2986,90.4246,89.9916,90.2908,53000.0
2014-05-22 09:40:00,114.62,114.85,114.56,114.72,22400.0,90.2357,90.4167,90.1884,90.3144,22400.0
2014-05-22 09:50:00,114.73,114.77,114.6,114.71,20000.0,90.3222,90.3537,90.2199,90.3065,20000.0
2014-05-22 10:00:00,114.68,114.7,114.49,114.54,32400.0,90.2829,90.2986,90.1333,90.1727,32400.0
2014-05-22 10:10:00,114.54,114.74,114.52,114.68,32000.0,90.1727,90.3301,90.1569,90.2829,32000.0
2014-05-22 10:20:00,114.63,114.75,114.54,114.56,24200.0,90.2435,90.338,90.1727,90.1884,24200.0
2014-05-22 10:30:00,114.58,114.7,114.58,114.64,38200.0,90.2042,90.2986,90.2042,90.2514,38200.0
2014-05-22 10:40:00,114.65,114.77,114.62,114.77,45700.0,90.2593,90.3537,90.2357,90.3537,45700.0
2014-05-22 10:50:00,114.77,114.79,114.61,114.72,40100.0,90.3537,90.3695,90.2278,90.3144,40100.0
2014-05-22 11:00:00,114.72,114.8,114.67,114.77,22600.0,90.3144,90.3774,90.275,90.3537,22600.0
2014-05-22 11:10:00,114.77,114.88,114.75,114.88,15500.0,90.3537,90.4403,90.338,90.4403,15500.0
2014-05-22 11:20:00,114.9,115.01,114.89,114.96,78900.0,90.4561,90.5427,90.4482,90.5033,78900.0
2014-05-22 11:30:00,114.97,115.15,114.94,115.11,50400.0,90.5112,90.6529,90.4876,90.6214,50400.0
2014-05-22 11:40:00,115.1,115.17,115.05,115.14,10500.0,90.6135,90.6686,90.5742,90.645,10500.0
2014-05-22 11:50:00,115.1,115.18,115.09,115.13,13500.0,90.6135,90.6765,90.6057,90.6372,13500.0
2014-05-22 12:00:00,115.12,115.14,115.06,115.06,7500.0,90.6293,90.645,90.582,90.582,7500.0
2014-05-22 12:10:00,115.02,115.02,114.92,114.95,11100.0,90.5506,90.5506,90.4718,90.4954,11100.0
2014-05-22 12:20:00,114.97,114.98,114.84,114.89,8200.0,90.5112,90.5191,90.4088,90.4482,8200.0
2014-05-22 12:30:00,114.88,114.93,114.83,114.9,9900.0,90.4403,90.4797,90.401,90.4561,9900.0
2014-05-22 12:40:00,114.9,114.91,114.77,114.81,14200.0,90.4561,90.464,90.3537,90.3852,14200.0
2014-05-22 12:50:00,114.8,114.83,114.72,114.75,19000.0,90.3774,90.401,90.3144,90.338,19000.0
2014-05-22 13:00:00,114.75,114.89,114.75,114.86,29500.0,90.338,90.4482,90.338,90.4246,29500.0
2014-05-22 13:10:00,114.85,114.9,114.8,114.89,36200.0,90.4167,90.4561,90.3774,90.4482,36200.0
2014-05-22 13:20:00,114.87,115.0,114.83,114.98,13400.0,90.4325,90.5348,90.401,90.5191,13400.0
2014-05-22 13:30:00,114.99,115.1,114.98,115.06,18200.0,90.5269,90.6135,90.5191,90.582,18200.0
2014-05-22 13:40:00,115.05,115.09,114.99,115.01,38600.0,90.5742,90.6057,90.5269,90.5427,38600.0
2014-05-22 13:50:00,115.0,115.03,114.91,115.0,19900.0,90.5348,90.5584,90.464,90.5348,19900.0
2014-05-22 14:00:00,114.96,114.99,114.93,114.96,16300.0,90.5033,90.5269,90.4797,90.5033,16300.0
2014-05-22 14:10:00,114.95,115.0,114.89,114.96,35300.0,90.4954,90.5348,90.4482,90.5033,35300.0
2014-05-22 14:20:00,114.98,115.01,114.95,115.01,27900.0,90.5191,90.5427,90.4954,90.5427,27900.0
2014-05-22 14:30:00,115.02,115.07,115.02,115.02,14200.0,90.5506,90.5899,90.5506,90.5506,14200.0
2014-05-22 14:40:00,115.02,115.18,115.0,115.18,17700.0,90.5506,90.6765,90.5348,90.6765,17700.0
2014-05-22 14:50:00,115.18,115.24,115.11,115.18,18500.0,90.6765,90.7238,90.6214,90.6765,18500.0
2014-05-22 15:00:00,115.17,115.17,115.0,115.04,19100.0,90.6686,90.6686,90.5348,90.5663,19100.0
2014-05-22 15:10:00,115.05,115.13,115.02,115.09,14400.0,90.5742,90.6372,90.5506,90.6057,14400.0
2014-05-22 15:20:00,115.09,115.1,114.99,115.04,25900.0,90.6057,90.6135,90.5269,90.5663,25900.0
2014-05-22 15:30:00,115.05,115.1,114.99,115.1,40500.0,90.5742,90.6135,90.5269,90.6135,40500.0
2014-05-22 15:40:00,115.09,115.13,115.02,115.1,77900.0,90.6057,90.6372,90.5506,90.6135,77900.0
2014-05-22 15:50:00,115.09,115.11,114.97,114.99,54800.0,90.6057,90.6214,90.5112,90.5269,54800.0
2014-05-23 09:30:00,115.03,115.34,114.98,115.09,51800.0,90.5584,90.8025,90.5191,90.6057,51800.0
2014-05-23 09:40:00,115.11,115.22,115.02,115.12,16400.0,90.6214,90.708,90.5506,90.6293,16400.0
2014-05-23 09:50:00,115.14,115.3,115.1,115.24,18100.0,90.645,90.771,90.6135,90.7238,18100.0
2014-05-23 10:00:00,115.27,115.31,115.16,115.26,30800.0,90.7474,90.7789,90.6608,90.7395,30800.0
2014-05-23 10:10:00,115.26,115.32,115.22,115.26,30500.0,90.7395,90.7867,90.708,90.7395,30500.0
2014-05-23 10:20:00,115.26,115.33,115.22,115.29,20100.0,90.7395,90.7946,90.708,90.7631,20100.0
2014-05-23 10:30:00,115.29,115.52,115.28,115.47,38900.0,90.7631,90.9442,90.7552,90.9048,38900.0
2014-05-23 10:40:00,115.47,115.51,115.42,115.45,33700.0,90.9048,90.9363,90.8655,90.8891,33700.0
2014-05-23 10:50:00,115.45,115.49,115.36,115.45,19600.0,90.8891,90.9206,90.8182,90.8891,19600.0
2014-05-23 11:00:00,115.45,115.5,115.39,115.43,34200.0,90.8891,90.9284,90.8418,90.8733,34200.0
2014-05-23 11:10:00,115.44,115.55,115.4,115.46,64400.0,90.8812,90.9678,90.8497,90.8969,64400.0
2014-05-23 11:20:00,115.45,115.59,115.41,115.56,28400.0,90.8891,90.9993,90.8576,90.9757,28400.0
2014-05-23 11:30:00,115.59,115.66,115.57,115.62,30800.0,90.9993,91.0544,90.9835,91.0229,30800.0
2014-05-23 11:40:00,115.62,115.72,115.62,115.72,29500.0,91.0229,91.1016,91.0229,91.1016,29500.0
2014-05-23 11:50:00,115.73,115.74,115.52,115.56,36000.0,91.1095,91.1174,90.9442,90.9757,36000.0
2014-05-23 12:00:00,115.55,115.8,115.55,115.75,17600.0,90.9678,91.1646,90.9678,91.1253,17600.0
2014-05-23 12:10:00,115.74,115.88,115.74,115.86,18900.0,91.1174,91.2276,91.1174,91.2119,18900.0
2014-05-23 12:20:00,115.85,115.86,115.64,115.72,27600.0,91.204,91.2119,91.0387,91.1016,27600.0
2014-05-23 12:30:00,115.73,115.8,115.7,115.72,17100.0,91.1095,91.1646,91.0859,91.1016,17100.0
2014-05-23 12:40:00,115.72,115.78,115.71,115.75,19700.0,91.1016,91.1489,91.0938,91.1253,19700.0
2014-05-23 12:50:00,115.75,115.8,115.62,115.64,35200.0,91.1253,91.1646,91.0229,91.0387,35200.0
2014-05-23 13:00:00,115.62,115.63,115.47,115.5,26300.0,91.0229,91.0308,90.9048,90.9284,26300.0
2014-05-23 13:10:00,115.5,115.5,115.35,115.46,42100.0,90.9284,90.9284,90.8103,90.8969,42100.0
2014-05-23 13:20:00,115.47,115.58,115.47,115.56,14600.0,90.9048,90.9914,90.9048,90.9757,14600.0
2014-05-23 13:30:00,115.56,115.62,115.54,115.54,23700.0,90.9757,91.0229,90.9599,90.9599,23700.0
2014-05-23 13:40:00,115.55,115.55,115.42,115.47,27100.0,90.9678,90.9678,90.8655,90.9048,27100.0
2014-05-23 13:50:00,115.47,115.5,115.43,115.48,20000.0,90.9048,90.9284,90.8733,90.9127,20000.0
2014-05-23 14:00:00,115.49,115.51,115.44,115.45,16000.0,90.9206,90.9363,90.8812,90.8891,16000.0
2014-05-23 14:10:00,115.45,115.5,115.45,115.45,16800.0,90.8891,90.9284,90.8891,90.8891,16800.0
2014-05-23 14:20:00,115.45,115.56,115.43,115.51,28900.0,90.8891,90.9757,90.8733,90.9363,28900.0
2014-05-23 14:30:00,115.51,115.59,115.5,115.59,18400.0,90.9363,90.9993,90.9284,90.9993,18400.0
2014-05-23 14:40:00,115.6,115.62,115.54,115.55,22300.0,91.0072,91.0229,90.9599,90.9678,22300.0
2014-05-23 14:50:00,115.55,115.65,115.55,115.6,19500.0,90.9678,91.0465,90.9678,91.0072,19500.0
2014-05-23 15:00:00,115.61,115.65,115.55,115.61,27600.0,91.015,91.0465,90.9678,91.015,27600.0
2014-05-23 15:10:00,115.61,115.66,115.58,115.59,37400.0,91.015,91.0544,90.9914,90.9993,37400.0
2014-05-23 15:20:00,115.6,115.62,115.56,115.62,29300.0,91.0072,91.0229,90.9757,91.0229,29300.0
2014-05-23 15:30:00,115.61,115.62,115.58,115.59,43600.0,91.015,91.0229,90.9914,90.9993,43600.0
2014-05-23 15:40:00,115.59,115.61,115.55,115.56,68700.0,90.9993,91.015,90.9678,90.9757,68700.0
2014-05-23 15:50:00,115.56,115.59,115.48,115.5,90700.0,90.9757,90.9993,90.9127,90.9284,90700.0
2014-05-27 09:30:00,115.75,115.9,115.49,115.59,49400.0,91.1253,91.2433,90.9206,90.9993,49400.0
2014-05-27 09:40:00,115.66,115.79,115.61,115.7,44600.0,91.0544,91.1567,91.015,91.0859,44600.0
2014-05-27 09:50:00,115.69,115.76,115.59,115.59,18400.0,91.078,91.1331,90.9993,90.9993,18400.0
2014-05-27 10:00:00,115.6,115.75,115.56,115.73,30700.0,91.0072,91.1253,90.9757,91.1095,30700.0
2014-05-27 10:10:00,115.73,115.85,115.67,115.85,38600.0,91.1095,91.204,91.0623,91.204,38600.0
2014-05-27 10:20:00,115.85,115.88,115.78,115.86,32400.0,91.204,91.2276,91.1489,91.2119,32400.0
2014-05-27 10:30:00,115.88,116.0,115.88,115.89,27400.0,91.2276,91.3221,91.2276,91.2355,27400.0
2014-05-27 10:40:00,115.89,116.07,115.89,115.96,44900.0,91.2355,91.3772,91.2355,91.2906,44900.0
2014-05-27 10:50:00,115.96,116.04,115.93,116.01,17900.0,91.2906,91.3536,91.267,91.3299,17900.0
2014-05-27 11:00:00,116.01,116.21,115.99,116.13,15800.0,91.3299,91.4874,91.3142,91.4244,15800.0
2014-05-27 11:10:00,116.14,116.16,115.93,115.93,16300.0,91.4323,91.448,91.267,91.267,16300.0
2014-05-27 11:20:00,115.9,115.94,115.85,115.86,14500.0,91.2433,91.2748,91.204,91.2119,14500.0
2014-05-27 11:30:00,115.85,115.91,115.82,115.9,13200.0,91.204,91.2512,91.1804,91.2433,13200.0
2014-05-27 11:40:00,115.9,115.91,115.79,115.89,13800.0,91.2433,91.2512,91.1567,91.2355,13800.0
2014-05-27 11:50:00,115.91,115.96,115.83,115.88,9900.0,91.2512,91.2906,91.1882,91.2276,9900.0
2014-05-27 12:00:00,115.92,116.09,115.9,116.08,17100.0,91.2591,91.3929,91.2433,91.385,17100.0
2014-05-27 12:10:00,116.09,116.21,116.08,116.16,9100.0,91.3929,91.4874,91.385,91.448,9100.0
2014-05-27 12:20:00,116.16,116.22,116.04,116.07,9000.0,91.448,91.4953,91.3536,91.3772,9000.0
2014-05-27 12:30:00,116.07,116.07,115.99,116.05,16800.0,91.3772,91.3772,91.3142,91.3614,16800.0
2014-05-27 12:40:00,116.07,116.08,115.95,116.03,9800.0,91.3772,91.385,91.2827,91.3457,9800.0
2014-05-27 12:50:00,116.03,116.03,115.94,115.96,13100.0,91.3457,91.3457,91.2748,91.2906,13100.0
2014-05-27 13:00:00,115.98,116.0,115.84,115.94,19600.0,91.3063,91.3221,91.1961,91.2748,19600.0
2014-05-27 13:10:00,115.93,115.96,115.86,115.92,17200.0,91.267,91.2906,91.2119,91.2591,17200.0
2014-05-27 13:20:00,115.94,115.95,115.8,115.8,15300.0,91.2748,91.2827,91.1646,91.1646,15300.0
2014-05-27 13:30:00,115.81,115.86,115.76,115.84,19000.0,91.1725,91.2119,91.1331,91.1961,19000.0
2014-05-27 13:40:00,115.84,115.92,115.77,115.92,54100.0,91.1961,91.2591,91.141,91.2591,54100.0
2014-05-27 13:50:00,115.94,116.1,115.93,116.08,17000.0,91.2748,91.4008,91.267,91.385,17000.0
2014-05-27 14:00:00,116.07,116.14,116.03,116.14,13500.0,91.3772,91.4323,91.3457,91.4323,13500.0
2014-05-27 14:10:00,116.14,116.17,116.07,116.16,14200.0,91.4323,91.4559,91.3772,91.448,14200.0
2014-05-27 14:20:00,116.15,116.19,116.14,116.15,13000.0,91.4402,91.4716,91.4323,91.4402,13000.0
2014-05-27 14:30:00,116.14,116.15,116.04,116.04,19200.0,91.4323,91.4402,91.3536,91.3536,19200.0
2014-05-27 14:40:00,116.05,116.09,116.02,116.07,15200.0,91.3614,91.3929,91.3378,91.3772,15200.0
2014-05-27 14:50:00,116.08,116.15,116.08,116.13,14700.0,91.385,91.4402,91.385,91.4244,14700.0
2014-05-27 15:00:00,116.13,116.16,116.09,116.14,18700.0,91.4244,91.448,91.3929,91.4323,18700.0
2014-05-27 15:10:00,116.14,116.28,116.14,116.28,19300.0,91.4323,91.5425,91.4323,91.5425,19300.0
2014-05-27 15:20:00,116.27,116.37,116.26,116.3,26300.0,91.5346,91.6134,91.5268,91.5582,26300.0
2014-05-27 15:30:00,116.29,116.41,116.24,116.41,31500.0,91.5504,91.6448,91.511,91.6448,31500.0
2014-05-27 15:40:00,116.41,116.48,116.4,116.45,53700.0,91.6448,91.7,91.637,91.6763,53700.0
2014-05-27 15:50:00,116.46,116.48,116.28,116.36,70100.0,91.6842,91.7,91.5425,91.6055,70100.0
2014-05-28 09:30:00,116.07,117.0,115.56,116.81,117700.0,91.3772,92.1093,90.9757,91.9597,117700.0
2014-05-28 09:40:00,116.83,117.49,116.76,117.46,61900.0,91.9755,92.4951,91.9204,92.4715,61900.0
2014-05-28 09:50:00,117.41,117.63,117.03,117.11,59000.0,92.4321,92.6053,92.1329,92.1959,59000.0
2014-05-28 10:00:00,117.13,117.15,116.94,117.06,52300.0,92.2117,92.2274,92.0621,92.1566,52300.0
2014-05-28 10:10:00,117.04,117.08,116.94,117.04,48800.0,92.1408,92.1723,92.0621,92.1408,48800.0
2014-05-28 10:20:00,117.02,117.14,117.02,117.07,40800.0,92.1251,92.2195,92.1251,92.1644,40800.0
2014-05-28 10:30:00,117.06,117.08,116.85,116.94,52600.0,92.1566,92.1723,91.9912,92.0621,52600.0
2014-05-28 10:40:00,116.93,117.16,116.93,117.11,47400.0,92.0542,92.2353,92.0542,92.1959,47400.0
2014-05-28 10:50:00,117.11,117.14,116.95,117.07,40100.0,92.1959,92.2195,92.07,92.1644,40100.0
2014-05-28 11:00:00,117.06,117.24,117.03,117.2,32600.0,92.1566,92.2983,92.1329,92.2668,32600.0
2014-05-28 11:10:00,117.2,117.36,117.2,117.36,27600.0,92.2668,92.3927,92.2668,92.3927,27600.0
2014-05-28 11:20:00,117.37,117.38,117.27,117.29,26800.0,92.4006,92.4085,92.3219,92.3376,26800.0
2014-05-28 11:30:00,117.32,117.32,117.2,117.23,22600.0,92.3613,92.3613,92.2668,92.2904,22600.0
2014-05-28 11:40:00,117.23,117.23,117.01,117.07,18400.0,92.2904,92.2904,92.1172,92.1644,18400.0
2014-05-28 11:50:00,117.07,117.21,117.06,117.21,38200.0,92.1644,92.2747,92.1566,92.2747,38200.0
2014-05-28 12:00:00,117.2,117.34,117.2,117.32,39600.0,92.2668,92.377,92.2668,92.3613,39600.0
2014-05-28 12:10:00,117.32,117.42,117.25,117.28,33900.0,92.3613,92.44,92.3061,92.3298,33900.0
2014-05-28 12:20:00,117.31,117.32,117.15,117.18,22400.0,92.3534,92.3613,92.2274,92.251,22400.0
2014-05-28 12:30:00,117.17,117.21,117.12,117.17,20000.0,92.2432,92.2747,92.2038,92.2432,20000.0
2014-05-28 12:40:00,117.16,117.19,117.07,117.12,21100.0,92.2353,92.2589,92.1644,92.2038,21100.0
2014-05-28 12:50:00,117.11,117.12,116.98,116.98,14600.0,92.1959,92.2038,92.0936,92.0936,14600.0
2014-05-28 13:00:00,116.99,117.08,116.97,117.0,15900.0,92.1015,92.1723,92.0857,92.1093,15900.0
2014-05-28 13:10:00,116.99,117.21,116.99,117.21,23500.0,92.1015,92.2747,92.1015,92.2747,23500.0
2014-05-28 13:20:00,117.2,117.23,117.1,117.14,19800.0,92.2668,92.2904,92.1881,92.2195,19800.0
2014-05-28 13:30:00,117.15,117.36,117.15,117.35,21200.0,92.2274,92.3927,92.2274,92.3849,21200.0
2014-05-28 13:40:00,117.36,117.36,117.18,117.19,29700.0,92.3927,92.3927,92.251,92.2589,29700.0
2014-05-28 13:50:00,117.18,117.23,117.13,117.15,22600.0,92.251,92.2904,92.2117,92.2274,22600.0
2014-05-28 14:00:00,117.14,117.17,117.1,117.14,30500.0,92.2195,92.2432,92.1881,92.2195,30500.0
2014-05-28 14:10:00,117.15,117.18,117.12,117.15,22300.0,92.2274,92.251,92.2038,92.2274,22300.0
2014-05-28 14:20:00,117.15,117.2,117.11,117.12,18200.0,92.2274,92.2668,92.1959,92.2038,18200.0
2014-05-28 14:30:00,117.1,117.31,117.09,117.3,38800.0,92.1881,92.3534,92.1802,92.3455,38800.0
2014-05-28 14:40:00,117.31,117.54,117.3,117.52,78400.0,92.3534,92.5344,92.3455,92.5187,78400.0
2014-05-28 14:50:00,117.51,117.59,117.5,117.57,34400.0,92.5108,92.5738,92.503,92.5581,34400.0
2014-05-28 15:00:00,117.56,117.71,117.54,117.6,45100.0,92.5502,92.6683,92.5344,92.5817,45100.0
2014-05-28 15:10:00,117.6,117.7,117.51,117.69,54200.0,92.5817,92.6604,92.5108,92.6525,54200.0
2014-05-28 15:20:00,117.7,117.75,117.59,117.61,88400.0,92.6604,92.6998,92.5738,92.5896,88400.0
2014-05-28 15:30:00,117.61,117.66,117.59,117.63,87200.0,92.5896,92.6289,92.5738,92.6053,87200.0
2014-05-28 15:40:00,117.63,117.67,117.6,117.66,116000.0,92.6053,92.6368,92.5817,92.6289,116000.0
2014-05-28 15:50:00,117.66,117.66,117.51,117.56,206200.0,92.6289,92.6289,92.5108,92.5502,206200.0
2014-05-29 09:30:00,117.53,117.78,116.83,117.39,88700.0,92.5266,92.7234,91.9755,92.4164,88700.0
2014-05-29 09:40:00,117.46,117.67,117.38,117.53,32200.0,92.4715,92.6368,92.4085,92.5266,32200.0
2014-05-29 09:50:00,117.54,117.63,117.24,117.58,44700.0,92.5344,92.6053,92.2983,92.5659,44700.0
2014-05-29 10:00:00,117.57,117.75,117.54,117.68,30500.0,92.5581,92.6998,92.5344,92.6447,30500.0
2014-05-29 10:10:00,117.68,117.69,117.39,117.61,44400.0,92.6447,92.6525,92.4164,92.5896,44400.0
2014-05-29 10:20:00,117.59,117.68,117.54,117.63,19100.0,92.5738,92.6447,92.5344,92.6053,19100.0
2014-05-29 10:30:00,117.65,117.82,117.59,117.78,46400.0,92.621,92.7549,92.5738,92.7234,46400.0
2014-05-29 10:40:00,117.75,117.95,117.73,117.94,34500.0,92.6998,92.8572,92.684,92.8494,34500.0
2014-05-29 10:50:00,117.95,118.04,117.93,118.03,58500.0,92.8572,92.9281,92.8415,92.9202,58500.0
2014-05-29 11:00:00,118.03,118.04,117.92,118.04,25300.0,92.9202,92.9281,92.8336,92.9281,25300.0
2014-05-29 11:10:00,118.03,118.11,117.96,118.11,18300.0,92.9202,92.9832,92.8651,92.9832,18300.0
2014-05-29 11:20:00,118.1,118.1,118.01,118.07,16900.0,92.9753,92.9753,92.9045,92.9517,16900.0
2014-05-29 11:30:00,118.06,118.15,118.06,118.15,18600.0,92.9438,93.0147,92.9438,93.0147,18600.0
2014-05-29 11:40:00,118.16,118.16,118.02,118.1,17400.0,93.0225,93.0225,92.9123,92.9753,17400.0
2014-05-29 11:50:00,118.1,118.18,118.06,118.14,26500.0,92.9753,93.0383,92.9438,93.0068,26500.0
2014-05-29 12:00:00,118.14,118.19,117.99,118.06,32700.0,93.0068,93.0462,92.8887,92.9438,32700.0
2014-05-29 12:10:00,118.05,118.06,117.76,117.94,100300.0,92.9359,92.9438,92.7076,92.8494,100300.0
2014-05-29 12:20:00,117.91,118.0,117.85,117.96,96600.0,92.8257,92.8966,92.7785,92.8651,96600.0
2014-05-29 12:30:00,117.97,118.05,117.94,118.02,30100.0,92.873,92.9359,92.8494,92.9123,30100.0
2014-05-29 12:40:00,118.02,118.08,118.0,118.05,20900.0,92.9123,92.9596,92.8966,92.9359,20900.0
2014-05-29 12:50:00,118.05,118.07,117.96,117.97,24600.0,92.9359,92.9517,92.8651,92.873,24600.0
2014-05-29 13:00:00,117.97,118.01,117.95,117.98,32400.0,92.873,92.9045,92.8572,92.8808,32400.0
2014-05-29 13:10:00,117.98,117.98,117.73,117.77,59400.0,92.8808,92.8808,92.684,92.7155,59400.0
2014-05-29 13:20:00,117.79,117.8,117.64,117.65,19500.0,92.7313,92.7391,92.6132,92.621,19500.0
2014-05-29 13:30:00,117.64,117.67,117.59,117.67,15100.0,92.6132,92.6368,92.5738,92.6368,15100.0
2014-05-29 13:40:00,117.67,117.67,117.46,117.54,45100.0,92.6368,92.6368,92.4715,92.5344,45100.0
2014-05-29 13:50:00,117.53,117.55,117.45,117.47,14300.0,92.5266,92.5423,92.4636,92.4793,14300.0
2014-05-29 14:00:00,117.46,117.75,117.46,117.75,29400.0,92.4715,92.6998,92.4715,92.6998,29400.0
2014-05-29 14:10:00,117.77,117.99,117.77,117.93,25600.0,92.7155,92.8887,92.7155,92.8415,25600.0
2014-05-29 14:20:00,117.92,117.99,117.86,117.9,35400.0,92.8336,92.8887,92.7864,92.8179,35400.0
2014-05-29 14:30:00,117.88,117.96,117.86,117.93,37300.0,92.8021,92.8651,92.7864,92.8415,37300.0
2014-05-29 14:40:00,117.94,118.0,117.89,117.98,37800.0,92.8494,92.8966,92.81,92.8808,37800.0
2014-05-29 14:50:00,117.97,117.99,117.89,117.9,29100.0,92.873,92.8887,92.81,92.8179,29100.0
2014-05-29 15:00:00,117.91,117.99,117.89,117.93,31400.0,92.8257,92.8887,92.81,92.8415,31400.0
2014-05-29 15:10:00,117.92,117.95,117.84,117.85,23300.0,92.8336,92.8572,92.7706,92.7785,23300.0
2014-05-29 15:20:00,117.83,117.97,117.83,117.95,31500.0,92.7628,92.873,92.7628,92.8572,31500.0
2014-05-29 15:30:00,117.96,118.01,117.91,117.95,42900.0,92.8651,92.9045,92.8257,92.8572,42900.0
2014-05-29 15:40:00,117.93,117.99,117.91,117.96,40300.0,92.8415,92.8887,92.8257,92.8651,40300.0
2014-05-29 15:50:00,117.97,118.01,117.92,117.95,66500.0,92.873,92.9045,92.8336,92.8572,66500.0
2014-05-30 09:30:00,117.7,117.85,116.97,117.37,40800.0,92.6604,92.7785,92.0857,92.4006,40800.0
2014-05-30 09:40:00,117.35,117.78,117.32,117.5,31200.0,92.3849,92.7234,92.3613,92.503,31200.0
2014-05-30 09:50:00,117.5,117.53,117.26,117.35,32600.0,92.503,92.5266,92.314,92.3849,32600.0
2014-05-30 10:00:00,117.35,117.78,117.27,117.73,36900.0,92.3849,92.7234,92.3219,92.684,36900.0
2014-05-30 10:10:00,117.73,117.84,117.63,117.72,32200.0,92.684,92.7706,92.6053,92.6762,32200.0
2014-05-30 10:20:00,117.72,117.78,117.62,117.75,32800.0,92.6762,92.7234,92.5974,92.6998,32800.0
2014-05-30 10:30:00,117.76,117.85,117.68,117.71,28600.0,92.7076,92.7785,92.6447,92.6683,28600.0
2014-05-30 10:40:00,117.71,117.74,117.58,117.6,26500.0,92.6683,92.6919,92.5659,92.5817,26500.0
2014-05-30 10:50:00,117.6,117.72,117.56,117.59,24100.0,92.5817,92.6762,92.5502,92.5738,24100.0
2014-05-30 11:00:00,117.58,117.67,117.48,117.49,39000.0,92.5659,92.6368,92.4872,92.4951,39000.0
2014-05-30 11:10:00,117.49,117.49,117.15,117.17,67900.0,92.4951,92.4951,92.2274,92.2432,67900.0
2014-05-30 11:20:00,117.18,117.31,117.1,117.29,81100.0,92.251,92.3534,92.1881,92.3376,81100.0
2014-05-30 11:30:00,117.29,117.35,117.28,117.31,35600.0,92.3376,92.3849,92.3298,92.3534,35600.0
2014-05-30 11:40:00,117.33,117.53,117.31,117.53,27000.0,92.3691,92.5266,92.3534,92.5266,27000.0
2014-05-30 11:50:00,117.54,117.54,117.47,117.48,29500.0,92.5344,92.5344,92.4793,92.4872,29500.0
2014-05-30 12:00:00,117.48,117.59,117.48,117.52,20000.0,92.4872,92.5738,92.4872,92.5187,20000.0
2014-05-30 12:10:00,117.54,117.55,117.47,117.51,17800.0,92.5344,92.5423,92.4793,92.5108,17800.0
2014-05-30 12:20:00,117.52,117.55,117.37,117.39,23700.0,92.5187,92.5423,92.4006,92.4164,23700.0
2014-05-30 12:30:00,117.39,117.42,117.17,117.17,21700.0,92.4164,92.44,92.2432,92.2432,21700.0
2014-05-30 12:40:00,117.17,117.42,117.1,117.42,33000.0,92.2432,92.44,92.1881,92.44,33000.0
2014-05-30 12:50:00,117.43,117.5,117.41,117.5,27700.0,92.4478,92.503,92.4321,92.503,27700.0
2014-05-30 13:00:00,117.5,117.63,117.47,117.62,22600.0,92.503,92.6053,92.4793,92.5974,22600.0
2014-05-30 13:10:00,117.63,117.66,117.6,117.6,24300.0,92.6053,92.6289,92.5817,92.5817,24300.0
2014-05-30 13:20:00,117.6,117.61,117.53,117.6,21700.0,92.5817,92.5896,92.5266,92.5817,21700.0
2014-05-30 13:30:00,117.6,117.6,117.45,117.49,21800.0,92.5817,92.5817,92.4636,92.4951,21800.0
2014-05-30 13:40:00,117.51,117.52,117.42,117.42,22000.0,92.5108,92.5187,92.44,92.44,22000.0
2014-05-30 13:50:00,117.43,117.48,117.4,117.47,15700.0,92.4478,92.4872,92.4242,92.4793,15700.0
2014-05-30 14:00:00,117.47,117.73,117.46,117.71,16500.0,92.4793,92.684,92.4715,92.6683,16500.0
2014-05-30 14:10:00,117.71,117.8,117.71,117.8,19400.0,92.6683,92.7391,92.6683,92.7391,19400.0
2014-05-30 14:20:00,117.8,117.86,117.77,117.83,18700.0,92.7391,92.7864,92.7155,92.7628,18700.0
2014-05-30 14:30:00,117.83,117.83,117.7,117.71,24800.0,92.7628,92.7628,92.6604,92.6683,24800.0
2014-05-30 14:40:00,117.72,117.8,117.71,117.72,39100.0,92.6762,92.7391,92.6683,92.6762,39100.0
2014-05-30 14:50:00,117.73,117.86,117.73,117.74,31500.0,92.684,92.7864,92.684,92.6919,31500.0
2014-05-30 15:00:00,117.74,117.83,117.61,117.83,26900.0,92.6919,92.7628,92.5896,92.7628,26900.0
2014-05-30 15:10:00,117.84,117.92,117.83,117.88,21700.0,92.7706,92.8336,92.7628,92.8021,21700.0
2014-05-30 15:20:00,117.88,117.93,117.77,117.9,37800.0,92.8021,92.8415,92.7155,92.8179,37800.0
2014-05-30 15:30:00,117.91,118.15,117.9,118.03,53800.0,92.8257,93.0147,92.8179,92.9202,53800.0
2014-05-30 15:40:00,118.05,118.22,118.04,118.17,66200.0,92.9359,93.0698,92.9281,93.0304,66200.0
2014-05-30 15:50:00,118.17,118.2,118.06,118.12,119200.0,93.0304,93.054,92.9438,92.9911,119200.0
2014-06-02 09:30:00,118.11,118.3,117.87,118.23,49100.0,92.9832,93.1328,92.7942,93.0777,49100.0
2014-06-02 09:40:00,118.26,118.31,118.04,118.08,24200.0,93.1013,93.1406,92.9281,92.9596,24200.0
2014-06-02 09:50:00,118.1,118.36,117.96,118.02,20200.0,92.9753,93.18,92.8651,92.9123,20200.0
2014-06-02 10:00:00,118.03,118.07,117.63,117.66,26300.0,92.9202,92.9517,92.6053,92.6289,26300.0
2014-06-02 10:10:00,117.64,117.97,117.64,117.87,40500.0,92.6132,92.873,92.6132,92.7942,40500.0
2014-06-02 10:20:00,117.92,118.23,117.84,118.22,25100.0,92.8336,93.0777,92.7706,93.0698,25100.0
2014-06-02 10:30:00,118.17,118.24,118.03,118.21,24100.0,93.0304,93.0855,92.9202,93.0619,24100.0
2014-06-02 10:40:00,118.21,118.21,117.85,117.89,38500.0,93.0619,93.0619,92.7785,92.81,38500.0
2014-06-02 10:50:00,117.89,118.28,117.85,118.23,21400.0,92.81,93.117,92.7785,93.0777,21400.0
2014-06-02 11:00:00,118.23,118.32,118.17,118.31,18400.0,93.0777,93.1485,93.0304,93.1406,18400.0
2014-06-02 11:10:00,118.32,118.38,118.29,118.35,18100.0,93.1485,93.1957,93.1249,93.1721,18100.0
2014-06-02 11:20:00,118.36,118.48,118.31,118.42,26300.0,93.18,93.2745,93.1406,93.2272,26300.0
2014-06-02 11:30:00,118.42,118.44,118.34,118.36,15800.0,93.2272,93.243,93.1643,93.18,15800.0
2014-06-02 11:40:00,118.35,118.46,118.35,118.38,19000.0,93.1721,93.2587,93.1721,93.1957,19000.0
2014-06-02 11:50:00,118.38,118.45,118.28,118.28,16700.0,93.1957,93.2509,93.117,93.117,16700.0
2014-06-02 12:00:00,118.29,118.3,118.16,118.22,14400.0,93.1249,93.1328,93.0225,93.0698,14400.0
2014-06-02 12:10:00,118.24,118.27,118.15,118.21,15600.0,93.0855,93.1091,93.0147,93.0619,15600.0
2014-06-02 12:20:00,118.2,118.31,118.2,118.28,12600.0,93.054,93.1406,93.054,93.117,12600.0
2014-06-02 12:30:00,118.28,118.29,118.23,118.24,17100.0,93.117,93.1249,93.0777,93.0855,17100.0
2014-06-02 12:40:00,118.23,118.28,118.23,118.24,12300.0,93.0777,93.117,93.0777,93.0855,12300.0
2014-06-02 12:50:00,118.24,118.29,118.21,118.25,13900.0,93.0855,93.1249,93.0619,93.0934,13900.0
2014-06-02 13:00:00,118.26,118.27,118.11,118.13,16900.0,93.1013,93.1091,92.9832,92.9989,16900.0
2014-06-02 13:10:00,118.13,118.18,118.12,118.18,18400.0,92.9989,93.0383,92.9911,93.0383,18400.0
2014-06-02 13:20:00,118.19,118.23,118.16,118.18,19300.0,93.0462,93.0777,93.0225,93.0383,19300.0
2014-06-02 13:30:00,118.18,118.19,118.09,118.11,36400.0,93.0383,93.0462,92.9674,92.9832,36400.0
2014-06-02 13:40:00,118.12,118.22,118.09,118.17,14100.0,92.9911,93.0698,92.9674,93.0304,14100.0
2014-06-02 13:50:00,118.17,118.23,118.15,118.22,12800.0,93.0304,93.0777,93.0147,93.0698,12800.0
2014-06-02 14:00:00,118.22,118.26,118.2,118.22,20300.0,93.0698,93.1013,93.054,93.0698,20300.0
2014-06-02 14:10:00,118.23,118.26,118.16,118.22,24400.0,93.0777,93.1013,93.0225,93.0698,24400.0
2014-06-02 14:20:00,118.22,118.27,118.22,118.26,28700.0,93.0698,93.1091,93.0698,93.1013,28700.0
2014-06-02 14:30:00,118.26,118.26,118.19,118.21,32100.0,93.1013,93.1013,93.0462,93.0619,32100.0
2014-06-02 14:40:00,118.21,118.23,118.17,118.2,17100.0,93.0619,93.0777,93.0304,93.054,17100.0
2014-06-02 14:50:00,118.19,118.19,118.11,118.11,25600.0,93.0462,93.0462,92.9832,92.9832,25600.0
2014-06-02 15:00:00,118.11,118.2,118.07,118.19,21800.0,92.9832,93.054,92.9517,93.0462,21800.0
2014-06-02 15:10:00,118.19,118.19,118.04,118.12,34100.0,93.0462,93.0462,92.9281,92.9911,34100.0
2014-06-02 15:20:00,118.13,118.16,118.1,118.15,25900.0,92.9989,93.0225,92.9753,93.0147,25900.0
2014-06-02 15:30:00,118.15,118.22,118.14,118.2,44600.0,93.0147,93.0698,93.0068,93.054,44600.0
2014-06-02 15:40:00,118.2,118.22,118.16,118.19,65900.0,93.054,93.0698,93.0225,93.0462,65900.0
2014-06-02 15:50:00,118.19,118.21,117.96,118.03,174900.0,93.0462,93.0619,92.8651,92.9202,174900.0
2014-06-03 09:30:00,117.0,117.92,117.0,117.86,123300.0,92.1093,92.8336,92.1093,92.7864,123300.0
2014-06-03 09:40:00,117.75,118.12,117.71,118.03,74000.0,92.6998,92.9911,92.6683,92.9202,74000.0
2014-06-03 09:50:00,118.03,118.31,117.98,118.16,56700.0,92.9202,93.1406,92.8808,93.0225,56700.0
2014-06-03 10:00:00,118.17,118.53,118.06,118.48,45500.0,93.0304,93.3138,92.9438,93.2745,45500.0
2014-06-03 10:10:00,118.5,118.7,118.45,118.7,41400.0,93.2902,93.4477,93.2509,93.4477,41400.0
2014-06-03 10:20:00,118.69,118.76,118.23,118.32,52500.0,93.4398,93.4949,93.0777,93.1485,52500.0
2014-06-03 10:30:00,118.34,118.64,118.34,118.61,56000.0,93.1643,93.4004,93.1643,93.3768,56000.0
2014-06-03 10:40:00,118.61,118.64,118.35,118.39,66900.0,93.3768,93.4004,93.1721,93.2036,66900.0
2014-06-03 10:50:00,118.38,118.47,118.21,118.25,42100.0,93.1957,93.2666,93.0619,93.0934,42100.0
2014-06-03 11:00:00,118.27,118.27,118.1,118.1,48600.0,93.1091,93.1091,92.9753,92.9753,48600.0
2014-06-03 11:10:00,118.08,118.19,118.0,118.19,85100.0,92.9596,93.0462,92.8966,93.0462,85100.0
2014-06-03 11:20:00,118.15,118.21,118.07,118.12,28700.0,93.0147,93.0619,92.9517,92.9911,28700.0
2014-06-03 11:30:00,118.07,118.16,118.04,118.06,15700.0,92.9517,93.0225,92.9281,92.9438,15700.0
2014-06-03 11:40:00,118.06,118.06,117.69,117.76,21300.0,92.9438,92.9438,92.6525,92.7076,21300.0
2014-06-03 11:50:00,117.78,117.92,117.74,117.92,20000.0,92.7234,92.8336,92.6919,92.8336,20000.0
2014-06-03 12:00:00,117.91,118.05,117.91,117.98,27200.0,92.8257,92.9359,92.8257,92.8808,27200.0
2014-06-03 12:10:00,117.96,118.01,117.94,118.0,23100.0,92.8651,92.9045,92.8494,92.8966,23100.0
2014-06-03 12:20:00,118.01,118.08,118.0,118.07,17800.0,92.9045,92.9596,92.8966,92.9517,17800.0
2014-06-03 12:30:00,118.08,118.13,117.96,117.99,22500.0,92.9596,92.9989,92.8651,92.8887,22500.0
2014-06-03 12:40:00,118.01,118.04,117.97,118.01,17500.0,92.9045,92.9281,92.873,92.9045,17500.0
2014-06-03 12:50:00,118.02,118.02,117.93,117.97,17700.0,92.9123,92.9123,92.8415,92.873,17700.0
2014-06-03 13:00:00,117.97,118.2,117.97,118.2,17000.0,92.873,93.054,92.873,93.054,17000.0
2014-06-03 13:10:00,118.19,118.32,118.19,118.31,24100.0,93.0462,93.1485,93.0462,93.1406,24100.0
2014-06-03 13:20:00,118.3,118.39,118.27,118.37,16200.0,93.1328,93.2036,93.1091,93.1879,16200.0
2014-06-03 13:30:00,118.38,118.4,118.34,118.38,20900.0,93.1957,93.2115,93.1643,93.1957,20900.0
2014-06-03 13:40:00,118.4,118.4,118.24,118.25,27800.0,93.2115,93.2115,93.0855,93.0934,27800.0
2014-06-03 13:50:00,118.25,118.41,118.24,118.41,11700.0,93.0934,93.2194,93.0855,93.2194,11700.0
2014-06-03 14:00:00,118.41,118.5,118.41,118.5,21100.0,93.2194,93.2902,93.2194,93.2902,21100.0
2014-06-03 14:10:00,118.5,118.5,118.32,118.44,27000.0,93.2902,93.2902,93.1485,93.243,27000.0
2014-06-03 14:20:00,118.46,118.51,118.36,118.44,32400.0,93.2587,93.2981,93.18,93.243,32400.0
2014-06-03 14:30:00,118.45,118.47,118.35,118.38,22600.0,93.2509,93.2666,93.1721,93.1957,22600.0
2014-06-03 14:40:00,118.38,118.48,118.37,118.47,21600.0,93.1957,93.2745,93.1879,93.2666,21600.0
2014-06-03 14:50:00,118.46,118.49,118.43,118.48,20000.0,93.2587,93.2823,93.2351,93.2745,20000.0
2014-06-03 15:00:00,118.47,118.48,118.2,118.24,33700.0,93.2666,93.2745,93.054,93.0855,33700.0
2014-06-03 15:10:00,118.24,118.36,118.24,118.33,26200.0,93.0855,93.18,93.0855,93.1564,26200.0
2014-06-03 15:20:00,118.33,118.54,118.33,118.52,35800.0,93.1564,93.3217,93.1564,93.306,35800.0
2014-06-03 15:30:00,118.52,118.54,118.44,118.53,31200.0,93.306,93.3217,93.243,93.3138,31200.0
2014-06-03 15:40:00,118.53,118.54,118.36,118.39,54400.0,93.3138,93.3217,93.18,93.2036,54400.0
2014-06-03 15:50:00,118.39,118.41,118.34,118.37,88600.0,93.2036,93.2194,93.1643,93.1879,88600.0
2014-06-04 09:30:00,118.32,118.34,117.89,118.1,55300.0,93.1485,93.1643,92.81,92.9753,55300.0
2014-06-04 09:40:00,118.17,118.17,117.86,118.09,28000.0,93.0304,93.0304,92.7864,92.9674,28000.0
2014-06-04 09:50:00,118.09,118.14,118.0,118.02,23300.0,92.9674,93.0068,92.8966,92.9123,23300.0
2014-06-04 10:00:00,118.04,118.21,118.03,118.21,38500.0,92.9281,93.0619,92.9202,93.0619,38500.0
2014-06-04 10:10:00,118.23,118.47,118.19,118.29,25500.0,93.0777,93.2666,93.0462,93.1249,25500.0
2014-06-04 10:20:00,118.29,118.39,118.11,118.13,20100.0,93.1249,93.2036,92.9832,92.9989,20100.0
2014-06-04 10:30:00,118.14,118.26,118.12,118.26,19700.0,93.0068,93.1013,92.9911,93.1013,19700.0
2014-06-04 10:40:00,118.26,118.33,118.22,118.23,17500.0,93.1013,93.1564,93.0698,93.0777,17500.0
2014-06-04 10:50:00,118.24,118.46,118.23,118.45,16700.0,93.0855,93.2587,93.0777,93.2509,16700.0
2014-06-04 11:00:00,118.45,118.5,118.24,118.25,24000.0,93.2509,93.2902,93.0855,93.0934,24000.0
2014-06-04 11:10:00,118.25,118.38,118.25,118.33,11400.0,93.0934,93.1957,93.0934,93.1564,11400.0
2014-06-04 11:20:00,118.33,118.5,118.33,118.49,16900.0,93.1564,93.2902,93.1564,93.2823,16900.0
2014-06-04 11:30:00,118.49,118.5,118.41,118.43,22600.0,93.2823,93.2902,93.2194,93.2351,22600.0
2014-06-04 11:40:00,118.43,118.43,118.33,118.35,12300.0,93.2351,93.2351,93.1564,93.1721,12300.0
2014-06-04 11:50:00,118.36,118.43,118.36,118.38,23900.0,93.18,93.2351,93.18,93.1957,23900.0
2014-06-04 12:00:00,118.36,118.37,118.27,118.27,21000.0,93.18,93.1879,93.1091,93.1091,21000.0
2014-06-04 12:10:00,118.27,118.27,118.14,118.16,21700.0,93.1091,93.1091,93.0068,93.0225,21700.0
2014-06-04 12:20:00,118.16,118.27,118.09,118.11,21300.0,93.0225,93.1091,92.9674,92.9832,21300.0
2014-06-04 12:30:00,118.11,118.17,118.07,118.17,13100.0,92.9832,93.0304,92.9517,93.0304,13100.0
2014-06-04 12:40:00,118.18,118.28,118.16,118.21,46900.0,93.0383,93.117,93.0225,93.0619,46900.0
2014-06-04 12:50:00,118.21,118.22,118.16,118.18,26600.0,93.0619,93.0698,93.0225,93.0383,26600.0
2014-06-04 13:00:00,118.19,118.36,118.18,118.34,33700.0,93.0462,93.18,93.0383,93.1643,33700.0
2014-06-04 13:10:00,118.35,118.4,118.33,118.34,33600.0,93.1721,93.2115,93.1564,93.1643,33600.0
2014-06-04 13:20:00,118.34,118.36,118.25,118.32,31100.0,93.1643,93.18,93.0934,93.1485,31100.0
2014-06-04 13:30:00,118.31,118.4,118.3,118.39,10800.0,93.1406,93.2115,93.1328,93.2036,10800.0
2014-06-04 13:40:00,118.41,118.54,118.41,118.54,14500.0,93.2194,93.3217,93.2194,93.3217,14500.0
2014-06-04 13:50:00,118.53,118.63,118.52,118.62,17000.0,93.3138,93.3926,93.306,93.3847,17000.0
2014-06-04 14:00:00,118.63,118.66,118.6,118.61,24400.0,93.3926,93.4162,93.3689,93.3768,24400.0
2014-06-04 14:10:00,118.61,118.61,118.53,118.56,20300.0,93.3768,93.3768,93.3138,93.3375,20300.0
2014-06-04 14:20:00,118.55,118.57,118.42,118.47,19700.0,93.3296,93.3453,93.2272,93.2666,19700.0
2014-06-04 14:30:00,118.47,118.52,118.45,118.5,32900.0,93.2666,93.306,93.2509,93.2902,32900.0
2014-06-04 14:40:00,118.5,118.5,118.22,118.25,26300.0,93.2902,93.2902,93.0698,93.0934,26300.0
2014-06-04 14:50:00,118.24,118.25,118.08,118.16,28100.0,93.0855,93.0934,92.9596,93.0225,28100.0
2014-06-04 15:00:00,118.16,118.18,118.02,118.03,36400.0,93.0225,93.0383,92.9123,92.9202,36400.0
2014-06-04 15:10:00,118.05,118.22,118.04,118.16,41000.0,92.9359,93.0698,92.9281,93.0225,41000.0
2014-06-04 15:20:00,118.16,118.16,117.98,118.06,55200.0,93.0225,93.0225,92.8808,92.9438,55200.0
2014-06-04 15:30:00,118.08,118.32,118.06,118.29,55300.0,92.9596,93.1485,92.9438,93.1249,55300.0
2014-06-04 15:40:00,118.3,118.41,118.28,118.34,70800.0,93.1328,93.2194,93.117,93.1643,70800.0
2014-06-04 15:50:00,118.36,118.43,118.33,118.37,117800.0,93.18,93.2351,93.1564,93.1879,117800.0
2014-06-05 09:30:00,118.75,119.37,118.67,119.23,64300.0,93.487,93.9751,93.4241,93.8649,64300.0
2014-06-05 09:40:00,119.23,119.61,119.11,119.37,31300.0,93.8649,94.1641,93.7704,93.9751,31300.0
2014-06-05 09:50:00,119.41,119.52,119.35,119.45,27900.0,94.0066,94.0932,93.9594,94.0381,27900.0
2014-06-05 10:00:00,119.45,119.49,119.21,119.26,25000.0,94.0381,94.0696,93.8492,93.8885,25000.0
2014-06-05 10:10:00,119.26,119.26,118.99,119.09,26400.0,93.8885,93.8885,93.676,93.7547,26400.0
2014-06-05 10:20:00,119.08,119.41,119.08,119.4,26600.0,93.7468,94.0066,93.7468,93.9987,26600.0
2014-06-05 10:30:00,119.37,119.57,119.17,119.57,70900.0,93.9751,94.1326,93.8177,94.1326,70900.0
2014-06-05 10:40:00,119.56,119.79,119.56,119.78,36200.0,94.1247,94.3058,94.1247,94.2979,36200.0
2014-06-05 10:50:00,119.8,119.83,119.66,119.8,42600.0,94.3137,94.3373,94.2034,94.3137,42600.0
2014-06-05 11:00:00,119.8,119.92,119.77,119.79,37200.0,94.3137,94.4081,94.29,94.3058,37200.0
2014-06-05 11:10:00,119.8,119.88,119.74,119.77,79700.0,94.3137,94.3766,94.2664,94.29,79700.0
2014-06-05 11:20:00,119.8,119.93,119.75,119.91,22000.0,94.3137,94.416,94.2743,94.4003,22000.0
2014-06-05 11:30:00,119.92,120.0,119.9,119.99,32500.0,94.4081,94.4711,94.3924,94.4632,32500.0
2014-06-05 11:40:00,119.98,120.13,119.95,120.1,63600.0,94.4554,94.5734,94.4317,94.5498,63600.0
2014-06-05 11:50:00,120.11,120.33,120.09,120.31,28600.0,94.5577,94.7309,94.542,94.7152,28600.0
2014-06-05 12:00:00,120.3,120.36,120.18,120.32,41200.0,94.7073,94.7545,94.6128,94.723,41200.0
2014-06-05 12:10:00,120.34,120.44,120.26,120.38,51800.0,94.7388,94.8175,94.6758,94.7703,51800.0
2014-06-05 12:20:00,120.38,120.5,120.38,120.46,36200.0,94.7703,94.8647,94.7703,94.8332,36200.0
2014-06-05 12:30:00,120.47,120.56,120.46,120.51,41300.0,94.8411,94.912,94.8332,94.8726,41300.0
2014-06-05 12:40:00,120.52,120.58,120.44,120.47,54600.0,94.8805,94.9277,94.8175,94.8411,54600.0
2014-06-05 12:50:00,120.49,120.56,120.43,120.45,58600.0,94.8569,94.912,94.8096,94.8254,58600.0
2014-06-05 13:00:00,120.46,120.48,120.27,120.28,83300.0,94.8332,94.849,94.6837,94.6915,83300.0
2014-06-05 13:10:00,120.27,120.41,120.27,120.38,30900.0,94.6837,94.7939,94.6837,94.7703,30900.0
2014-06-05 13:20:00,120.38,120.39,120.17,120.18,41100.0,94.7703,94.7781,94.6049,94.6128,41100.0
2014-06-05 13:30:00,120.18,120.44,120.18,120.44,22700.0,94.6128,94.8175,94.6128,94.8175,22700.0
2014-06-05 13:40:00,120.46,120.54,120.45,120.51,21300.0,94.8332,94.8962,94.8254,94.8726,21300.0
2014-06-05 13:50:00,120.5,120.59,120.49,120.59,19900.0,94.8647,94.9356,94.8569,94.9356,19900.0
2014-06-05 14:00:00,120.58,120.67,120.58,120.63,20200.0,94.9277,94.9986,94.9277,94.9671,20200.0
2014-06-05 14:10:00,120.63,120.72,120.63,120.69,20600.0,94.9671,95.0379,94.9671,95.0143,20600.0
2014-06-05 14:20:00,120.69,120.73,120.59,120.62,34400.0,95.0143,95.0458,94.9356,94.9592,34400.0
2014-06-05 14:30:00,120.63,120.72,120.61,120.61,20100.0,94.9671,95.0379,94.9513,94.9513,20100.0
2014-06-05 14:40:00,120.59,120.71,120.54,120.71,26700.0,94.9356,95.0301,94.8962,95.0301,26700.0
2014-06-05 14:50:00,120.72,120.74,120.62,120.62,36900.0,95.0379,95.0537,94.9592,94.9592,36900.0
2014-06-05 15:00:00,120.62,120.73,120.62,120.7,30600.0,94.9592,95.0458,94.9592,95.0222,30600.0
2014-06-05 15:10:00,120.69,120.73,120.66,120.73,38500.0,95.0143,95.0458,94.9907,95.0458,38500.0
2014-06-05 15:20:00,120.73,120.74,120.69,120.74,69800.0,95.0458,95.0537,95.0143,95.0537,69800.0
2014-06-05 15:30:00,120.74,120.76,120.69,120.74,50100.0,95.0537,95.0694,95.0143,95.0537,50100.0
2014-06-05 15:40:00,120.73,120.83,120.73,120.81,54700.0,95.0458,95.1245,95.0458,95.1088,54700.0
2014-06-05 15:50:00,120.81,120.91,120.79,120.9,130800.0,95.1088,95.1875,95.093,95.1796,130800.0
2014-06-06 09:30:00,120.77,121.29,120.69,120.9,90200.0,95.0773,95.4867,95.0143,95.1796,90200.0
2014-06-06 09:40:00,120.91,121.08,120.61,121.08,39500.0,95.1875,95.3213,94.9513,95.3213,39500.0
2014-06-06 09:50:00,121.08,121.28,121.05,121.28,36100.0,95.3213,95.4788,95.2977,95.4788,36100.0
2014-06-06 10:00:00,121.32,121.46,121.21,121.43,31700.0,95.5103,95.6205,95.4237,95.5969,31700.0
2014-06-06 10:10:00,121.45,121.54,121.22,121.22,43200.0,95.6126,95.6835,95.4316,95.4316,43200.0
2014-06-06 10:20:00,121.23,121.27,120.95,121.0,48700.0,95.4394,95.4709,95.219,95.2584,48700.0
2014-06-06 10:30:00,121.01,121.13,120.97,121.05,28800.0,95.2662,95.3607,95.2347,95.2977,28800.0
2014-06-06 10:40:00,121.04,121.09,120.89,120.95,25500.0,95.2899,95.3292,95.1718,95.219,25500.0
2014-06-06 10:50:00,120.94,121.01,120.83,120.92,29700.0,95.2111,95.2662,95.1245,95.1954,29700.0
2014-06-06 11:00:00,120.92,121.12,120.92,121.08,23400.0,95.1954,95.3528,95.1954,95.3213,23400.0
2014-06-06 11:10:00,121.05,121.08,120.87,120.87,22100.0,95.2977,95.3213,95.156,95.156,22100.0
2014-06-06 11:20:00,120.86,120.9,120.74,120.83,23300.0,95.1481,95.1796,95.0537,95.1245,23300.0
2014-06-06 11:30:00,120.83,120.88,120.78,120.88,21000.0,95.1245,95.1639,95.0852,95.1639,21000.0
2014-06-06 11:40:00,120.88,120.93,120.82,120.86,20900.0,95.1639,95.2033,95.1167,95.1481,20900.0
2014-06-06 11:50:00,120.83,120.88,120.54,120.61,74500.0,95.1245,95.1639,94.8962,94.9513,74500.0
2014-06-06 12:00:00,120.61,120.9,120.6,120.84,31700.0,94.9513,95.1796,94.9435,95.1324,31700.0
2014-06-06 12:10:00,120.88,120.91,120.71,120.77,15900.0,95.1639,95.1875,95.0301,95.0773,15900.0
2014-06-06 12:20:00,120.77,120.77,120.53,120.66,28200.0,95.0773,95.0773,94.8884,94.9907,28200.0
2014-06-06 12:30:00,120.67,120.82,120.65,120.79,23000.0,94.9986,95.1167,94.9828,95.093,23000.0
2014-06-06 12:40:00,120.8,120.91,120.75,120.91,27900.0,95.1009,95.1875,95.0615,95.1875,27900.0
2014-06-06 12:50:00,120.91,120.91,120.77,120.78,32200.0,95.1875,95.1875,95.0773,95.0852,32200.0
2014-06-06 13:00:00,120.79,120.85,120.75,120.83,35100.0,95.093,95.1403,95.0615,95.1245,35100.0
2014-06-06 13:10:00,120.83,120.86,120.61,120.61,34600.0,95.1245,95.1481,94.9513,94.9513,34600.0
2014-06-06 13:20:00,120.61,120.64,120.56,120.63,23300.0,94.9513,94.975,94.912,94.9671,23300.0
2014-06-06 13:30:00,120.64,120.72,120.48,120.72,51800.0,94.975,95.0379,94.849,95.0379,51800.0
2014-06-06 13:40:00,120.73,120.83,120.64,120.81,58800.0,95.0458,95.1245,94.975,95.1088,58800.0
2014-06-06 13:50:00,120.82,120.91,120.75,120.82,24600.0,95.1167,95.1875,95.0615,95.1167,24600.0
2014-06-06 14:00:00,120.83,120.9,120.81,120.85,28100.0,95.1245,95.1796,95.1088,95.1403,28100.0
2014-06-06 14:10:00,120.85,120.9,120.73,120.85,43600.0,95.1403,95.1796,95.0458,95.1403,43600.0
2014-06-06 14:20:00,120.86,120.86,120.69,120.69,27200.0,95.1481,95.1481,95.0143,95.0143,27200.0
2014-06-06 14:30:00,120.68,120.78,120.65,120.76,32300.0,95.0064,95.0852,94.9828,95.0694,32300.0
2014-06-06 14:40:00,120.76,120.76,120.7,120.75,30500.0,95.0694,95.0694,95.0222,95.0615,30500.0
2014-06-06 14:50:00,120.75,120.77,120.65,120.72,43400.0,95.0615,95.0773,94.9828,95.0379,43400.0
2014-06-06 15:00:00,120.71,120.79,120.69,120.77,40300.0,95.0301,95.093,95.0143,95.0773,40300.0
2014-06-06 15:10:00,120.77,120.78,120.67,120.71,49600.0,95.0773,95.0852,94.9986,95.0301,49600.0
2014-06-06 15:20:00,120.71,120.77,120.69,120.75,50300.0,95.0301,95.0773,95.0143,95.0615,50300.0
2014-06-06 15:30:00,120.76,120.85,120.7,120.81,59700.0,95.0694,95.1403,95.0222,95.1088,59700.0
2014-06-06 15:40:00,120.8,120.86,120.72,120.84,57300.0,95.1009,95.1481,95.0379,95.1324,57300.0
2014-06-06 15:50:00,120.84,120.85,120.74,120.83,96100.0,95.1324,95.1403,95.0537,95.1245,96100.0
2014-06-09 09:30:00,121.0,121.0,120.48,121.0,90800.0,95.2584,95.2584,94.849,95.2584,90800.0
2014-06-09 09:40:00,120.98,121.4,120.97,121.08,62900.0,95.2426,95.5733,95.2347,95.3213,62900.0
2014-06-09 09:50:00,121.08,121.15,120.9,120.97,37600.0,95.3213,95.3765,95.1796,95.2347,37600.0
2014-06-09 10:00:00,121.0,121.06,120.87,121.0,31400.0,95.2584,95.3056,95.156,95.2584,31400.0
2014-06-09 10:10:00,120.97,121.07,120.93,120.98,35100.0,95.2347,95.3135,95.2033,95.2426,35100.0
2014-06-09 10:20:00,121.0,121.04,120.93,121.01,36100.0,95.2584,95.2899,95.2033,95.2662,36100.0
2014-06-09 10:30:00,121.0,121.1,120.93,120.98,28600.0,95.2584,95.3371,95.2033,95.2426,28600.0
2014-06-09 10:40:00,120.98,121.41,120.98,121.4,27400.0,95.2426,95.5811,95.2426,95.5733,27400.0
2014-06-09 10:50:00,121.37,121.48,121.28,121.3,39800.0,95.5497,95.6362,95.4788,95.4945,39800.0
2014-06-09 11:00:00,121.3,121.46,121.28,121.46,57300.0,95.4945,95.6205,95.4788,95.6205,57300.0
2014-06-09 11:10:00,121.49,121.66,121.49,121.53,35700.0,95.6441,95.778,95.6441,95.6756,35700.0
2014-06-09 11:20:00,121.53,121.57,121.47,121.48,41000.0,95.6756,95.7071,95.6284,95.6362,41000.0
2014-06-09 11:30:00,121.49,121.6,121.42,121.59,31200.0,95.6441,95.7307,95.589,95.7228,31200.0
2014-06-09 11:40:00,121.6,121.68,121.59,121.66,36600.0,95.7307,95.7937,95.7228,95.778,36600.0
2014-06-09 11:50:00,121.66,121.67,121.57,121.6,25400.0,95.778,95.7858,95.7071,95.7307,25400.0
2014-06-09 12:00:00,121.6,121.6,121.47,121.53,26800.0,95.7307,95.7307,95.6284,95.6756,26800.0
2014-06-09 12:10:00,121.51,121.6,121.51,121.53,14400.0,95.6599,95.7307,95.6599,95.6756,14400.0
2014-06-09 12:20:00,121.54,121.54,121.26,121.26,21200.0,95.6835,95.6835,95.4631,95.4631,21200.0
2014-06-09 12:30:00,121.26,121.35,121.23,121.24,18000.0,95.4631,95.5339,95.4394,95.4473,18000.0
2014-06-09 12:40:00,121.24,121.37,121.24,121.31,14100.0,95.4473,95.5497,95.4473,95.5024,14100.0
2014-06-09 12:50:00,121.31,121.41,121.12,121.12,21700.0,95.5024,95.5811,95.3528,95.3528,21700.0
2014-06-09 13:00:00,121.14,121.32,121.13,121.26,30700.0,95.3686,95.5103,95.3607,95.4631,30700.0
2014-06-09 13:10:00,121.28,121.29,121.09,121.09,54500.0,95.4788,95.4867,95.3292,95.3292,54500.0
2014-06-09 13:20:00,121.1,121.1,120.94,120.94,22200.0,95.3371,95.3371,95.2111,95.2111,22200.0
2014-06-09 13:30:00,120.94,120.97,120.84,120.85,23400.0,95.2111,95.2347,95.1324,95.1403,23400.0
2014-06-09 13:40:00,120.86,120.89,120.77,120.8,25100.0,95.1481,95.1718,95.0773,95.1009,25100.0
2014-06-09 13:50:00,120.81,120.82,120.75,120.8,24300.0,95.1088,95.1167,95.0615,95.1009,24300.0
2014-06-09 14:00:00,120.82,120.88,120.78,120.78,38300.0,95.1167,95.1639,95.0852,95.0852,38300.0
2014-06-09 14:10:00,120.76,120.78,120.62,120.69,37800.0,95.0694,95.0852,94.9592,95.0143,37800.0
2014-06-09 14:20:00,120.69,120.76,120.6,120.6,45700.0,95.0143,95.0694,94.9435,94.9435,45700.0
2014-06-09 14:30:00,120.62,120.68,120.59,120.65,41500.0,94.9592,95.0064,94.9356,94.9828,41500.0
2014-06-09 14:40:00,120.64,120.73,120.64,120.68,71200.0,94.975,95.0458,94.975,95.0064,71200.0
2014-06-09 14:50:00,120.68,120.76,120.64,120.66,87400.0,95.0064,95.0694,94.975,94.9907,87400.0
2014-06-09 15:00:00,120.66,120.66,120.59,120.6,48600.0,94.9907,94.9907,94.9356,94.9435,48600.0
2014-06-09 15:10:00,120.6,120.6,120.29,120.42,113100.0,94.9435,94.9435,94.6994,94.8018,113100.0
2014-06-09 15:20:00,120.41,120.71,120.39,120.66,72900.0,94.7939,95.0301,94.7781,94.9907,72900.0
2014-06-09 15:30:00,120.66,120.66,120.48,120.54,78000.0,94.9907,94.9907,94.849,94.8962,78000.0
2014-06-09 15:40:00,120.55,120.71,120.54,120.56,128300.0,94.9041,95.0301,94.8962,94.912,128300.0
2014-06-09 15:50:00,120.57,120.67,120.53,120.62,131700.0,94.9198,94.9986,94.8884,94.9592,131700.0
2014-06-10 09:30:00,120.55,121.0,120.47,120.93,52700.0,94.9041,95.2584,94.8411,95.2033,52700.0
2014-06-10 09:40:00,120.96,121.09,120.48,120.49,53300.0,95.2269,95.3292,94.849,94.8569,53300.0
2014-06-10 09:50:00,120.48,120.8,120.44,120.55,41800.0,94.849,95.1009,94.8175,94.9041,41800.0
2014-06-10 10:00:00,120.55,120.55,119.99,120.01,63900.0,94.9041,94.9041,94.4632,94.479,63900.0
2014-06-10 10:10:00,120.02,120.42,120.02,120.4,37900.0,94.4869,94.8018,94.4869,94.786,37900.0
2014-06-10 10:20:00,120.42,120.69,120.39,120.62,26800.0,94.8018,95.0143,94.7781,94.9592,26800.0
2014-06-10 10:30:00,120.63,120.67,120.58,120.62,27300.0,94.9671,94.9986,94.9277,94.9592,27300.0
2014-06-10 10:40:00,120.64,120.75,120.6,120.74,22300.0,94.975,95.0615,94.9435,95.0537,22300.0
2014-06-10 10:50:00,120.74,120.98,120.74,120.86,41100.0,95.0537,95.2426,95.0537,95.1481,41100.0
2014-06-10 11:00:00,120.88,121.02,120.84,120.99,27800.0,95.1639,95.2741,95.1324,95.2505,27800.0
2014-06-10 11:10:00,120.99,121.07,120.91,120.95,25500.0,95.2505,95.3135,95.1875,95.219,25500.0
2014-06-10 11:20:00,120.96,121.02,120.88,120.94,22800.0,95.2269,95.2741,95.1639,95.2111,22800.0
2014-06-10 11:30:00,120.96,121.0,120.82,120.97,35500.0,95.2269,95.2584,95.1167,95.2347,35500.0
2014-06-10 11:40:00,120.96,120.99,120.93,120.97,27400.0,95.2269,95.2505,95.2033,95.2347,27400.0
2014-06-10 11:50:00,120.95,121.0,120.91,120.93,39100.0,95.219,95.2584,95.1875,95.2033,39100.0
2014-06-10 12:00:00,120.97,120.98,120.79,120.81,29800.0,95.2347,95.2426,95.093,95.1088,29800.0
2014-06-10 12:10:00,120.81,120.85,120.77,120.78,28100.0,95.1088,95.1403,95.0773,95.0852,28100.0
2014-06-10 12:20:00,120.79,120.96,120.78,120.9,23200.0,95.093,95.2269,95.0852,95.1796,23200.0
2014-06-10 12:30:00,120.91,121.0,120.89,120.9,23200.0,95.1875,95.2584,95.1718,95.1796,23200.0
2014-06-10 12:40:00,120.9,120.96,120.86,120.93,21200.0,95.1796,95.2269,95.1481,95.2033,21200.0
2014-06-10 12:50:00,120.93,120.96,120.9,120.94,19200.0,95.2033,95.2269,95.1796,95.2111,19200.0
2014-06-10 13:00:00,120.95,120.96,120.87,120.94,22600.0,95.219,95.2269,95.156,95.2111,22600.0
2014-06-10 13:10:00,120.94,120.94,120.78,120.83,28900.0,95.2111,95.2111,95.0852,95.1245,28900.0
2014-06-10 13:20:00,120.82,120.86,120.72,120.74,24000.0,95.1167,95.1481,95.0379,95.0537,24000.0
2014-06-10 13:30:00,120.73,120.79,120.66,120.71,24800.0,95.0458,95.093,94.9907,95.0301,24800.0
2014-06-10 13:40:00,120.72,120.73,120.65,120.71,31400.0,95.0379,95.0458,94.9828,95.0301,31400.0
2014-06-10 13:50:00,120.71,120.71,120.65,120.7,24500.0,95.0301,95.0301,94.9828,95.0222,24500.0
2014-06-10 14:00:00,120.7,120.74,120.69,120.71,27100.0,95.0222,95.0537,95.0143,95.0301,27100.0
2014-06-10 14:10:00,120.71,120.72,120.62,120.64,30800.0,95.0301,95.0379,94.9592,94.975,30800.0
2014-06-10 14:20:00,120.65,120.7,120.64,120.69,34800.0,94.9828,95.0222,94.975,95.0143,34800.0
2014-06-10 14:30:00,120.69,120.7,120.6,120.64,15900.0,95.0143,95.0222,94.9435,94.975,15900.0
2014-06-10 14:40:00,120.64,120.65,120.58,120.62,19200.0,94.975,94.9828,94.9277,94.9592,19200.0
2014-06-10 14:50:00,120.62,120.66,120.57,120.64,17500.0,94.9592,94.9907,94.9198,94.975,17500.0
2014-06-10 15:00:00,120.65,120.67,120.61,120.63,27300.0,94.9828,94.9986,94.9513,94.9671,27300.0
2014-06-10 15:10:00,120.63,120.66,120.6,120.66,31900.0,94.9671,94.9907,94.9435,94.9907,31900.0
2014-06-10 15:20:00,120.67,120.69,120.64,120.68,44000.0,94.9986,95.0143,94.975,95.0064,44000.0
2014-06-10 15:30:00,120.68,120.76,120.65,120.76,39900.0,95.0064,95.0694,94.9828,95.0694,39900.0
2014-06-10 15:40:00,120.77,120.83,120.77,120.83,43200.0,95.0773,95.1245,95.0773,95.1245,43200.0
2014-06-10 15:50:00,120.82,120.83,120.74,120.81,85800.0,95.1167,95.1245,95.0537,95.1088,85800.0
2014-06-11 09:30:00,120.32,120.49,119.84,119.97,46000.0,94.723,94.8569,94.3451,94.4475,46000.0
2014-06-11 09:40:00,120.02,120.22,119.81,120.11,27000.0,94.4869,94.6443,94.3215,94.5577,27000.0
2014-06-11 09:50:00,120.08,120.24,119.91,119.97,19900.0,94.5341,94.66,94.4003,94.4475,19900.0
2014-06-11 10:00:00,120.0,120.25,119.93,120.17,27300.0,94.4711,94.6679,94.416,94.6049,27300.0
2014-06-11 10:10:00,120.13,120.25,119.98,120.24,27000.0,94.5734,94.6679,94.4554,94.66,27000.0
2014-06-11 10:20:00,120.25,120.41,120.22,120.34,26400.0,94.6679,94.7939,94.6443,94.7388,26400.0
2014-06-11 10:30:00,120.34,120.36,120.21,120.25,26500.0,94.7388,94.7545,94.6364,94.6679,26500.0
2014-06-11 10:40:00,120.27,120.39,120.24,120.37,33500.0,94.6837,94.7781,94.66,94.7624,33500.0
2014-06-11 10:50:00,120.37,120.37,120.17,120.17,35200.0,94.7624,94.7624,94.6049,94.6049,35200.0
2014-06-11 11:00:00,120.17,120.3,120.13,120.22,30600.0,94.6049,94.7073,94.5734,94.6443,30600.0
2014-06-11 11:10:00,120.23,120.3,120.11,120.12,29800.0,94.6522,94.7073,94.5577,94.5656,29800.0
2014-06-11 11:20:00,120.12,120.2,120.09,120.19,22300.0,94.5656,94.6286,94.542,94.6207,22300.0
2014-06-11 11:30:00,120.2,120.24,120.15,120.16,20300.0,94.6286,94.66,94.5892,94.5971,20300.0
2014-06-11 11:40:00,120.14,120.17,120.09,120.13,31200.0,94.5813,94.6049,94.542,94.5734,31200.0
2014-06-11 11:50:00,120.12,120.32,120.11,120.32,32700.0,94.5656,94.723,94.5577,94.723,32700.0
2014-06-11 12:00:00,120.31,120.46,120.29,120.44,19600.0,94.7152,94.8332,94.6994,94.8175,19600.0
2014-06-11 12:10:00,120.45,120.57,120.44,120.57,22200.0,94.8254,94.9198,94.8175,94.9198,22200.0
2014-06-11 12:20:00,120.58,120.63,120.49,120.62,18800.0,94.9277,94.9671,94.8569,94.9592,18800.0
2014-06-11 12:30:00,120.61,120.7,120.58,120.59,20600.0,94.9513,95.0222,94.9277,94.9356,20600.0
2014-06-11 12:40:00,120.58,120.69,120.58,120.67,20200.0,94.9277,95.0143,94.9277,94.9986,20200.0
2014-06-11 12:50:00,120.69,120.74,120.67,120.74,25800.0,95.0143,95.0537,94.9986,95.0537,25800.0
2014-06-11 13:00:00,120.73,120.74,120.61,120.69,17500.0,95.0458,95.0537,94.9513,95.0143,17500.0
2014-06-11 13:10:00,120.69,120.72,120.59,120.59,34800.0,95.0143,95.0379,94.9356,94.9356,34800.0
2014-06-11 13:20:00,120.58,120.58,120.34,120.41,56200.0,94.9277,94.9277,94.7388,94.7939,56200.0
2014-06-11 13:30:00,120.4,120.4,120.28,120.34,28400.0,94.786,94.786,94.6915,94.7388,28400.0
2014-06-11 13:40:00,120.33,120.35,120.19,120.2,19500.0,94.7309,94.7466,94.6207,94.6286,19500.0
2014-06-11 13:50:00,120.18,120.22,120.1,120.15,19500.0,94.6128,94.6443,94.5498,94.5892,19500.0
2014-06-11 14:00:00,120.14,120.21,120.0,120.05,25900.0,94.5813,94.6364,94.4711,94.5105,25900.0
2014-06-11 14:10:00,120.04,120.04,119.76,119.78,45400.0,94.5026,94.5026,94.2822,94.2979,45400.0
2014-06-11 14:20:00,119.79,119.9,119.69,119.85,28400.0,94.3058,94.3924,94.2271,94.353,28400.0
2014-06-11 14:30:00,119.86,119.96,119.85,119.94,23200.0,94.3609,94.4396,94.353,94.4239,23200.0
2014-06-11 14:40:00,119.94,119.94,119.86,119.89,34300.0,94.4239,94.4239,94.3609,94.3845,34300.0
2014-06-11 14:50:00,119.9,119.9,119.61,119.77,52800.0,94.3924,94.3924,94.1641,94.29,52800.0
2014-06-11 15:00:00,119.76,119.82,119.75,119.76,27600.0,94.2822,94.3294,94.2743,94.2822,27600.0
2014-06-11 15:10:00,119.78,119.78,119.65,119.71,36400.0,94.2979,94.2979,94.1956,94.2428,36400.0
2014-06-11 15:20:00,119.71,119.71,119.63,119.71,50500.0,94.2428,94.2428,94.1798,94.2428,50500.0
2014-06-11 15:30:00,119.72,120.03,119.72,120.03,46200.0,94.2507,94.4947,94.2507,94.4947,46200.0
2014-06-11 15:40:00,120.03,120.08,119.88,119.88,69200.0,94.4947,94.5341,94.3766,94.3766,69200.0
2014-06-11 15:50:00,119.89,119.91,119.79,119.86,82600.0,94.3845,94.4003,94.3058,94.3609,82600.0
2014-06-12 09:30:00,119.77,120.07,119.36,119.6,37200.0,94.29,94.5262,93.9673,94.1562,37200.0
2014-06-12 09:40:00,119.54,120.04,119.44,119.86,16100.0,94.109,94.5026,94.0302,94.3609,16100.0
2014-06-12 09:50:00,119.86,119.89,119.61,119.69,15600.0,94.3609,94.3845,94.1641,94.2271,15600.0
2014-06-12 10:00:00,119.68,119.8,119.59,119.69,17600.0,94.2192,94.3137,94.1483,94.2271,17600.0
2014-06-12 10:10:00,119.67,119.71,119.46,119.71,11300.0,94.2113,94.2428,94.046,94.2428,11300.0
2014-06-12 10:20:00,119.66,119.72,119.3,119.32,18600.0,94.2034,94.2507,93.92,93.9358,18600.0
2014-06-12 10:30:00,119.29,119.41,119.18,119.27,18800.0,93.9122,94.0066,93.8256,93.8964,18800.0
2014-06-12 10:40:00,119.26,119.29,118.97,118.98,32000.0,93.8885,93.9122,93.6602,93.6681,32000.0
2014-06-12 10:50:00,119.03,119.3,118.98,119.2,27600.0,93.7075,93.92,93.6681,93.8413,27600.0
2014-06-12 11:00:00,119.2,119.31,119.1,119.29,15000.0,93.8413,93.9279,93.7626,93.9122,15000.0
2014-06-12 11:10:00,119.27,119.35,119.2,119.26,11100.0,93.8964,93.9594,93.8413,93.8885,11100.0
2014-06-12 11:20:00,119.23,119.49,119.2,119.49,17900.0,93.8649,94.0696,93.8413,94.0696,17900.0
2014-06-12 11:30:00,119.5,119.5,119.28,119.31,16800.0,94.0775,94.0775,93.9043,93.9279,16800.0
2014-06-12 11:40:00,119.31,119.38,119.25,119.38,12100.0,93.9279,93.983,93.8807,93.983,12100.0
2014-06-12 11:50:00,119.36,119.4,119.21,119.21,16400.0,93.9673,93.9987,93.8492,93.8492,16400.0
2014-06-12 12:00:00,119.2,119.2,119.05,119.12,17200.0,93.8413,93.8413,93.7232,93.7783,17200.0
2014-06-12 12:10:00,119.15,119.15,119.05,119.08,8200.0,93.8019,93.8019,93.7232,93.7468,8200.0
2014-06-12 12:20:00,119.06,119.25,119.03,119.25,9100.0,93.7311,93.8807,93.7075,93.8807,9100.0
2014-06-12 12:30:00,119.26,119.33,119.22,119.29,14100.0,93.8885,93.9436,93.857,93.9122,14100.0
2014-06-12 12:40:00,119.28,119.3,119.08,119.09,10600.0,93.9043,93.92,93.7468,93.7547,10600.0
2014-06-12 12:50:00,119.09,119.09,118.84,118.93,23200.0,93.7547,93.7547,93.5579,93.6287,23200.0
2014-06-12 13:00:00,118.94,118.95,118.84,118.91,11700.0,93.6366,93.6445,93.5579,93.613,11700.0
2014-06-12 13:10:00,118.92,118.96,118.82,118.83,11600.0,93.6209,93.6524,93.5421,93.55,11600.0
2014-06-12 13:20:00,118.84,118.88,118.66,118.69,14000.0,93.5579,93.5894,93.4162,93.4398,14000.0
2014-06-12 13:30:00,118.69,118.69,118.48,118.56,34800.0,93.4398,93.4398,93.2745,93.3375,34800.0
2014-06-12 13:40:00,118.57,118.62,118.42,118.43,13200.0,93.3453,93.3847,93.2272,93.2351,13200.0
2014-06-12 13:50:00,118.45,118.45,118.25,118.33,20800.0,93.2509,93.2509,93.0934,93.1564,20800.0
2014-06-12 14:00:00,118.33,118.47,118.3,118.35,12900.0,93.1564,93.2666,93.1328,93.1721,12900.0
2014-06-12 14:10:00,118.38,118.55,118.38,118.5,10400.0,93.1957,93.3296,93.1957,93.2902,10400.0
2014-06-12 14:20:00,118.52,118.55,118.45,118.5,17800.0,93.306,93.3296,93.2509,93.2902,17800.0
2014-06-12 14:30:00,118.47,118.48,118.31,118.39,17900.0,93.2666,93.2745,93.1406,93.2036,17900.0
2014-06-12 14:40:00,118.42,118.53,118.42,118.53,14700.0,93.2272,93.3138,93.2272,93.3138,14700.0
2014-06-12 14:50:00,118.5,118.5,118.33,118.41,25400.0,93.2902,93.2902,93.1564,93.2194,25400.0
2014-06-12 15:00:00,118.38,118.4,118.29,118.29,18600.0,93.1957,93.2115,93.1249,93.1249,18600.0
2014-06-12 15:10:00,118.31,118.35,118.15,118.34,19100.0,93.1406,93.1721,93.0147,93.1643,19100.0
2014-06-12 15:20:00,118.34,118.47,118.29,118.32,23500.0,93.1643,93.2666,93.1249,93.1485,23500.0
2014-06-12 15:30:00,118.33,118.36,118.12,118.12,37300.0,93.1564,93.18,92.9911,92.9911,37300.0
2014-06-12 15:40:00,118.14,118.41,118.13,118.35,52000.0,93.0068,93.2194,92.9989,93.1721,52000.0
2014-06-12 15:50:00,118.35,118.51,118.35,118.46,92600.0,93.1721,93.2981,93.1721,93.2587,92600.0
2014-06-13 09:30:00,118.76,119.08,118.26,118.89,40400.0,93.4949,93.7468,93.1013,93.5972,40400.0
2014-06-13 09:40:00,118.81,118.81,118.47,118.55,13500.0,93.5343,93.5343,93.2666,93.3296,13500.0
2014-06-13 09:50:00,118.45,118.67,118.32,118.54,15600.0,93.2509,93.4241,93.1485,93.3217,15600.0
2014-06-13 10:00:00,118.66,118.7,118.26,118.39,18200.0,93.4162,93.4477,93.1013,93.2036,18200.0
2014-06-13 10:10:00,118.45,118.84,118.34,118.72,21000.0,93.2509,93.5579,93.1643,93.4634,21000.0
2014-06-13 10:20:00,118.82,119.03,118.77,119.03,9500.0,93.5421,93.7075,93.5028,93.7075,9500.0
2014-06-13 10:30:00,119.04,119.3,118.97,119.17,15400.0,93.7153,93.92,93.6602,93.8177,15400.0
2014-06-13 10:40:00,119.21,119.27,119.11,119.15,9800.0,93.8492,93.8964,93.7704,93.8019,9800.0
2014-06-13 10:50:00,119.1,119.24,119.1,119.17,18600.0,93.7626,93.8728,93.7626,93.8177,18600.0
2014-06-13 11:00:00,119.17,119.22,119.15,119.2,18500.0,93.8177,93.857,93.8019,93.8413,18500.0
2014-06-13 11:10:00,119.18,119.26,119.16,119.26,15400.0,93.8256,93.8885,93.8098,93.8885,15400.0
2014-06-13 11:20:00,119.22,119.22,119.14,119.18,13700.0,93.857,93.857,93.7941,93.8256,13700.0
2014-06-13 11:30:00,119.17,119.25,119.12,119.23,11800.0,93.8177,93.8807,93.7783,93.8649,11800.0
2014-06-13 11:40:00,119.22,119.26,119.17,119.18,12900.0,93.857,93.8885,93.8177,93.8256,12900.0
2014-06-13 11:50:00,119.2,119.28,119.19,119.23,11100.0,93.8413,93.9043,93.8334,93.8649,11100.0
2014-06-13 12:00:00,119.22,119.5,119.2,119.45,10900.0,93.857,94.0775,93.8413,94.0381,10900.0
2014-06-13 12:10:00,119.45,119.46,119.35,119.44,8600.0,94.0381,94.046,93.9594,94.0302,8600.0
2014-06-13 12:20:00,119.44,119.56,119.43,119.56,17800.0,94.0302,94.1247,94.0224,94.1247,17800.0
2014-06-13 12:30:00,119.56,119.57,119.47,119.47,24800.0,94.1247,94.1326,94.0539,94.0539,24800.0
2014-06-13 12:40:00,119.44,119.44,119.37,119.37,11300.0,94.0302,94.0302,93.9751,93.9751,11300.0
2014-06-13 12:50:00,119.38,119.45,119.36,119.41,8800.0,93.983,94.0381,93.9673,94.0066,8800.0
2014-06-13 13:00:00,119.41,119.47,119.36,119.38,10500.0,94.0066,94.0539,93.9673,93.983,10500.0
2014-06-13 13:10:00,119.36,119.41,119.32,119.39,12600.0,93.9673,94.0066,93.9358,93.9909,12600.0
2014-06-13 13:20:00,119.39,119.39,119.32,119.33,9300.0,93.9909,93.9909,93.9358,93.9436,9300.0
2014-06-13 13:30:00,119.33,119.38,119.18,119.18,12500.0,93.9436,93.983,93.8256,93.8256,12500.0
2014-06-13 13:40:00,119.18,119.26,119.16,119.26,19300.0,93.8256,93.8885,93.8098,93.8885,19300.0
2014-06-13 13:50:00,119.25,119.36,119.23,119.36,9700.0,93.8807,93.9673,93.8649,93.9673,9700.0
2014-06-13 14:00:00,119.35,119.37,119.3,119.33,6800.0,93.9594,93.9751,93.92,93.9436,6800.0
2014-06-13 14:10:00,119.35,119.47,119.34,119.46,9400.0,93.9594,94.0539,93.9515,94.046,9400.0
2014-06-13 14:20:00,119.47,119.47,119.28,119.28,21100.0,94.0539,94.0539,93.9043,93.9043,21100.0
2014-06-13 14:30:00,119.28,119.28,119.15,119.15,13700.0,93.9043,93.9043,93.8019,93.8019,13700.0
2014-06-13 14:40:00,119.15,119.27,119.14,119.21,14100.0,93.8019,93.8964,93.7941,93.8492,14100.0
2014-06-13 14:50:00,119.21,119.21,119.12,119.14,15400.0,93.8492,93.8492,93.7783,93.7941,15400.0
2014-06-13 15:00:00,119.14,119.36,119.12,119.32,14700.0,93.7941,93.9673,93.7783,93.9358,14700.0
2014-06-13 15:10:00,119.32,119.33,119.13,119.17,28900.0,93.9358,93.9436,93.7862,93.8177,28900.0
2014-06-13 15:20:00,119.16,119.16,118.96,119.0,16900.0,93.8098,93.8098,93.6524,93.6838,16900.0
2014-06-13 15:30:00,118.99,119.17,118.94,119.16,19500.0,93.676,93.8177,93.6366,93.8098,19500.0
2014-06-13 15:40:00,119.15,119.19,118.9,119.04,36800.0,93.8019,93.8334,93.6051,93.7153,36800.0
2014-06-13 15:50:00,119.05,119.16,119.01,119.12,124200.0,93.7232,93.8098,93.6917,93.7783,124200.0
2014-06-16 09:30:00,118.9,119.45,118.75,119.35,31900.0,93.6051,94.0381,93.487,93.9594,31900.0
2014-06-16 09:40:00,119.37,119.71,119.35,119.64,26600.0,93.9751,94.2428,93.9594,94.1877,26600.0
2014-06-16 09:50:00,119.66,119.68,119.29,119.3,18000.0,94.2034,94.2192,93.9122,93.92,18000.0
2014-06-16 10:00:00,119.32,119.58,119.17,119.42,11600.0,93.9358,94.1405,93.8177,94.0145,11600.0
2014-06-16 10:10:00,119.42,119.58,119.4,119.5,9800.0,94.0145,94.1405,93.9987,94.0775,9800.0
2014-06-16 10:20:00,119.55,119.58,119.48,119.54,13800.0,94.1168,94.1405,94.0617,94.109,13800.0
2014-06-16 10:30:00,119.53,119.54,119.36,119.37,19100.0,94.1011,94.109,93.9673,93.9751,19100.0
2014-06-16 10:40:00,119.38,119.53,119.34,119.48,11400.0,93.983,94.1011,93.9515,94.0617,11400.0
2014-06-16 10:50:00,119.46,119.52,119.41,119.46,8000.0,94.046,94.0932,94.0066,94.046,8000.0
2014-06-16 11:00:00,119.46,119.47,119.11,119.19,7700.0,94.046,94.0539,93.7704,93.8334,7700.0
2014-06-16 11:10:00,119.21,119.35,119.18,119.19,5000.0,93.8492,93.9594,93.8256,93.8334,5000.0
2014-06-16 11:20:00,119.23,119.25,119.16,119.2,6400.0,93.8649,93.8807,93.8098,93.8413,6400.0
2014-06-16 11:30:00,119.19,119.19,118.83,118.84,21900.0,93.8334,93.8334,93.55,93.5579,21900.0
2014-06-16 11:40:00,118.84,119.05,118.81,118.94,16900.0,93.5579,93.7232,93.5343,93.6366,16900.0
2014-06-16 11:50:00,118.93,118.95,118.74,118.74,12500.0,93.6287,93.6445,93.4792,93.4792,12500.0
2014-06-16 12:00:00,118.74,118.78,118.7,118.76,32400.0,93.4792,93.5106,93.4477,93.4949,32400.0
2014-06-16 12:10:00,118.79,118.87,118.76,118.78,41000.0,93.5185,93.5815,93.4949,93.5106,41000.0
2014-06-16 12:20:00,118.78,118.94,118.78,118.9,27600.0,93.5106,93.6366,93.5106,93.6051,27600.0
2014-06-16 12:30:00,118.9,118.92,118.82,118.83,9200.0,93.6051,93.6209,93.5421,93.55,9200.0
2014-06-16 12:40:00,118.84,118.85,118.7,118.78,10500.0,93.5579,93.5658,93.4477,93.5106,10500.0
2014-06-16 12:50:00,118.77,118.84,118.73,118.78,20100.0,93.5028,93.5579,93.4713,93.5106,20100.0
2014-06-16 13:00:00,118.81,119.12,118.79,119.1,13500.0,93.5343,93.7783,93.5185,93.7626,13500.0
2014-06-16 13:10:00,119.12,119.12,119.01,119.04,22800.0,93.7783,93.7783,93.6917,93.7153,22800.0
2014-06-16 13:20:00,119.06,119.25,119.05,119.18,10400.0,93.7311,93.8807,93.7232,93.8256,10400.0
2014-06-16 13:30:00,119.21,119.38,119.21,119.3,11100.0,93.8492,93.983,93.8492,93.92,11100.0
2014-06-16 13:40:00,119.28,119.34,119.25,119.28,8400.0,93.9043,93.9515,93.8807,93.9043,8400.0
2014-06-16 13:50:00,119.28,119.29,119.01,119.02,12400.0,93.9043,93.9122,93.6917,93.6996,12400.0
2014-06-16 14:00:00,119.04,119.14,119.02,119.12,9500.0,93.7153,93.7941,93.6996,93.7783,9500.0
2014-06-16 14:10:00,119.13,119.13,118.99,119.01,11600.0,93.7862,93.7862,93.676,93.6917,11600.0
2014-06-16 14:20:00,119.01,119.17,119.01,119.16,13200.0,93.6917,93.8177,93.6917,93.8098,13200.0
2014-06-16 14:30:00,119.15,119.19,119.09,119.13,11300.0,93.8019,93.8334,93.7547,93.7862,11300.0
2014-06-16 14:40:00,119.14,119.24,119.13,119.23,12900.0,93.7941,93.8728,93.7862,93.8649,12900.0
2014-06-16 14:50:00,119.22,119.23,119.08,119.1,16000.0,93.857,93.8649,93.7468,93.7626,16000.0
2014-06-16 15:00:00,119.09,119.14,119.04,119.14,25800.0,93.7547,93.7941,93.7153,93.7941,25800.0
2014-06-16 15:10:00,119.13,119.16,119.02,119.05,33700.0,93.7862,93.8098,93.6996,93.7232,33700.0
2014-06-16 15:20:00,119.04,119.19,119.04,119.11,26600.0,93.7153,93.8334,93.7153,93.7704,26600.0
2014-06-16 15:30:00,119.13,119.26,119.1,119.26,31100.0,93.7862,93.8885,93.7626,93.8885,31100.0
2014-06-16 15:40:00,119.25,119.27,119.14,119.14,49900.0,93.8807,93.8964,93.7941,93.7941,49900.0
2014-06-16 15:50:00,119.13,119.23,119.11,119.19,132600.0,93.7862,93.8649,93.7704,93.8334,132600.0
2014-06-17 09:30:00,119.26,119.26,118.71,118.81,25200.0,93.8885,93.8885,93.4555,93.5343,25200.0
2014-06-17 09:40:00,118.77,118.91,118.35,118.86,23600.0,93.5028,93.613,93.1721,93.5736,23600.0
2014-06-17 09:50:00,118.86,118.97,118.76,118.78,18100.0,93.5736,93.6602,93.4949,93.5106,18100.0
2014-06-17 10:00:00,118.82,119.38,118.82,119.31,18500.0,93.5421,93.983,93.5421,93.9279,18500.0
2014-06-17 10:10:00,119.29,119.34,118.94,119.13,25000.0,93.9122,93.9515,93.6366,93.7862,25000.0
2014-06-17 10:20:00,119.08,119.25,119.06,119.06,22000.0,93.7468,93.8807,93.7311,93.7311,22000.0
2014-06-17 10:30:00,119.1,119.1,118.68,118.79,23500.0,93.7626,93.7626,93.4319,93.5185,23500.0
2014-06-17 10:40:00,118.81,118.83,118.4,118.43,18000.0,93.5343,93.55,93.2115,93.2351,18000.0
2014-06-17 10:50:00,118.41,118.66,118.27,118.6,20500.0,93.2194,93.4162,93.1091,93.3689,20500.0
2014-06-17 11:00:00,118.59,118.74,118.51,118.54,16800.0,93.3611,93.4792,93.2981,93.3217,16800.0
2014-06-17 11:10:00,118.55,118.8,118.46,118.78,15700.0,93.3296,93.5264,93.2587,93.5106,15700.0
2014-06-17 11:20:00,118.78,118.8,118.69,118.78,15400.0,93.5106,93.5264,93.4398,93.5106,15400.0
2014-06-17 11:30:00,118.77,118.86,118.75,118.82,10200.0,93.5028,93.5736,93.487,93.5421,10200.0
2014-06-17 11:40:00,118.82,118.85,118.72,118.79,10000.0,93.5421,93.5658,93.4634,93.5185,10000.0
2014-06-17 11:50:00,118.76,118.81,118.74,118.79,11800.0,93.4949,93.5343,93.4792,93.5185,11800.0
2014-06-17 12:00:00,118.77,118.79,118.69,118.74,10000.0,93.5028,93.5185,93.4398,93.4792,10000.0
2014-06-17 12:10:00,118.73,118.75,118.68,118.7,12600.0,93.4713,93.487,93.4319,93.4477,12600.0
2014-06-17 12:20:00,118.69,118.77,118.65,118.65,14500.0,93.4398,93.5028,93.4083,93.4083,14500.0
2014-06-17 12:30:00,118.66,118.66,118.58,118.64,27600.0,93.4162,93.4162,93.3532,93.4004,27600.0
2014-06-17 12:40:00,118.66,118.73,118.55,118.56,24900.0,93.4162,93.4713,93.3296,93.3375,24900.0
2014-06-17 12:50:00,118.57,118.6,118.43,118.48,27500.0,93.3453,93.3689,93.2351,93.2745,27500.0
2014-06-17 13:00:00,118.49,118.51,118.31,118.35,26600.0,93.2823,93.2981,93.1406,93.1721,26600.0
2014-06-17 13:10:00,118.35,118.4,118.28,118.31,25600.0,93.1721,93.2115,93.117,93.1406,25600.0
2014-06-17 13:20:00,118.31,118.34,118.19,118.32,21700.0,93.1406,93.1643,93.0462,93.1485,21700.0
2014-06-17 13:30:00,118.33,118.68,118.33,118.61,32800.0,93.1564,93.4319,93.1564,93.3768,32800.0
2014-06-17 13:40:00,118.61,118.63,118.43,118.59,43900.0,93.3768,93.3926,93.2351,93.3611,43900.0
2014-06-17 13:50:00,118.61,118.74,118.53,118.74,16800.0,93.3768,93.4792,93.3138,93.4792,16800.0
2014-06-17 14:00:00,118.74,118.83,118.66,118.82,23700.0,93.4792,93.55,93.4162,93.5421,23700.0
2014-06-17 14:10:00,118.8,119.0,118.78,119.0,16900.0,93.5264,93.6838,93.5106,93.6838,16900.0
2014-06-17 14:20:00,118.97,119.09,118.96,118.98,17200.0,93.6602,93.7547,93.6524,93.6681,17200.0
2014-06-17 14:30:00,118.99,119.01,118.96,118.99,12700.0,93.676,93.6917,93.6524,93.676,12700.0
2014-06-17 14:40:00,118.97,118.99,118.86,118.91,16500.0,93.6602,93.676,93.5736,93.613,16500.0
2014-06-17 14:50:00,118.93,119.04,118.9,119.03,17400.0,93.6287,93.7153,93.6051,93.7075,17400.0
2014-06-17 15:00:00,119.03,119.07,118.85,118.87,23700.0,93.7075,93.739,93.5658,93.5815,23700.0
2014-06-17 15:10:00,118.88,118.91,118.81,118.86,21400.0,93.5894,93.613,93.5343,93.5736,21400.0
2014-06-17 15:20:00,118.87,118.9,118.78,118.81,41800.0,93.5815,93.6051,93.5106,93.5343,41800.0
2014-06-17 15:30:00,118.82,119.0,118.79,118.97,31800.0,93.5421,93.6838,93.5185,93.6602,31800.0
2014-06-17 15:40:00,118.99,119.19,118.98,119.12,72500.0,93.676,93.8334,93.6681,93.7783,72500.0
2014-06-17 15:50:00,119.12,119.13,118.96,119.1,94100.0,93.7783,93.7862,93.6524,93.7626,94100.0
2014-06-18 09:30:00,119.32,119.48,118.8,118.88,31700.0,93.9358,94.0617,93.5264,93.5894,31700.0
2014-06-18 09:40:00,118.97,119.5,118.84,119.38,17400.0,93.6602,94.0775,93.5579,93.983,17400.0
2014-06-18 09:50:00,119.41,119.61,119.23,119.53,22100.0,94.0066,94.1641,93.8649,94.1011,22100.0
2014-06-18 10:00:00,119.55,119.65,119.28,119.38,11100.0,94.1168,94.1956,93.9043,93.983,11100.0
2014-06-18 10:10:00,119.35,119.4,119.21,119.29,12800.0,93.9594,93.9987,93.8492,93.9122,12800.0
2014-06-18 10:20:00,119.28,119.28,119.08,119.22,11100.0,93.9043,93.9043,93.7468,93.857,11100.0
2014-06-18 10:30:00,119.25,119.26,119.08,119.12,10000.0,93.8807,93.8885,93.7468,93.7783,10000.0
2014-06-18 10:40:00,119.15,119.18,119.0,119.0,17400.0,93.8019,93.8256,93.6838,93.6838,17400.0
2014-06-18 10:50:00,119.05,119.12,118.85,118.85,13100.0,93.7232,93.7783,93.5658,93.5658,13100.0
2014-06-18 11:00:00,118.86,119.09,118.75,119.05,12300.0,93.5736,93.7547,93.487,93.7232,12300.0
2014-06-18 11:10:00,119.05,119.21,119.05,119.2,13700.0,93.7232,93.8492,93.7232,93.8413,13700.0
2014-06-18 11:20:00,119.2,119.2,118.93,118.93,8300.0,93.8413,93.8413,93.6287,93.6287,8300.0
2014-06-18 11:30:00,118.96,119.07,118.95,119.02,8900.0,93.6524,93.739,93.6445,93.6996,8900.0
2014-06-18 11:40:00,119.03,119.07,118.95,118.95,5300.0,93.7075,93.739,93.6445,93.6445,5300.0
2014-06-18 11:50:00,118.93,118.93,118.8,118.81,8400.0,93.6287,93.6287,93.5264,93.5343,8400.0
2014-06-18 12:00:00,118.81,118.84,118.74,118.84,7500.0,93.5343,93.5579,93.4792,93.5579,7500.0
2014-06-18 12:10:00,118.85,118.85,118.77,118.78,7600.0,93.5658,93.5658,93.5028,93.5106,7600.0
2014-06-18 12:20:00,118.77,118.77,118.67,118.67,9700.0,93.5028,93.5028,93.4241,93.4241,9700.0
2014-06-18 12:30:00,118.68,118.82,118.67,118.82,7500.0,93.4319,93.5421,93.4241,93.5421,7500.0
2014-06-18 12:40:00,118.84,118.94,118.84,118.92,5400.0,93.5579,93.6366,93.5579,93.6209,5400.0
2014-06-18 12:50:00,118.93,118.97,118.86,118.87,6100.0,93.6287,93.6602,93.5736,93.5815,6100.0
2014-06-18 13:00:00,118.86,118.91,118.73,118.73,7000.0,93.5736,93.613,93.4713,93.4713,7000.0
2014-06-18 13:10:00,118.73,118.77,118.69,118.75,6700.0,93.4713,93.5028,93.4398,93.487,6700.0
2014-06-18 13:20:00,118.77,118.83,118.76,118.77,8100.0,93.5028,93.55,93.4949,93.5028,8100.0
2014-06-18 13:30:00,118.76,118.76,118.55,118.58,8100.0,93.4949,93.4949,93.3296,93.3532,8100.0
2014-06-18 13:40:00,118.59,118.63,118.52,118.6,9700.0,93.3611,93.3926,93.306,93.3689,9700.0
2014-06-18 13:50:00,118.61,118.76,118.59,118.66,10200.0,93.3768,93.4949,93.3611,93.4162,10200.0
2014-06-18 14:00:00,118.63,118.89,118.46,118.89,51500.0,93.3926,93.5972,93.2587,93.5972,51500.0
2014-06-18 14:10:00,118.86,119.08,118.86,119.0,16100.0,93.5736,93.7468,93.5736,93.6838,16100.0
2014-06-18 14:20:00,119.02,119.14,119.0,119.09,13700.0,93.6996,93.7941,93.6838,93.7547,13700.0
2014-06-18 14:30:00,119.12,119.38,119.07,119.1,20200.0,93.7783,93.983,93.739,93.7626,20200.0
2014-06-18 14:40:00,119.07,119.09,118.81,118.87,32900.0,93.739,93.7547,93.5343,93.5815,32900.0
2014-06-18 14:50:00,118.87,119.18,118.86,119.16,17700.0,93.5815,93.8256,93.5736,93.8098,17700.0
2014-06-18 15:00:00,119.16,119.39,119.13,119.33,27000.0,93.8098,93.9909,93.7862,93.9436,27000.0
2014-06-18 15:10:00,119.33,119.38,119.12,119.34,35900.0,93.9436,93.983,93.7783,93.9515,35900.0
2014-06-18 15:20:00,119.34,119.5,119.25,119.5,24800.0,93.9515,94.0775,93.8807,94.0775,24800.0
2014-06-18 15:30:00,119.49,119.66,119.44,119.66,35800.0,94.0696,94.2034,94.0302,94.2034,35800.0
2014-06-18 15:40:00,119.66,119.79,119.55,119.69,70400.0,94.2034,94.3058,94.1168,94.2271,70400.0
2014-06-18 15:50:00,119.7,119.73,119.6,119.63,71400.0,94.2349,94.2585,94.1562,94.1798,71400.0
2014-06-19 09:30:00,119.66,120.1,119.55,119.88,56200.0,94.2034,94.5498,94.1168,94.3766,56200.0
2014-06-19 09:40:00,119.86,119.93,119.54,119.74,45900.0,94.3609,94.416,94.109,94.2664,45900.0
2014-06-19 09:50:00,119.64,119.7,119.12,119.19,16400.0,94.1877,94.2349,93.7783,93.8334,16400.0
2014-06-19 10:00:00,119.22,119.37,119.12,119.18,18200.0,93.857,93.9751,93.7783,93.8256,18200.0
2014-06-19 10:10:00,119.23,119.32,119.05,119.05,14300.0,93.8649,93.9358,93.7232,93.7232,14300.0
2014-06-19 10:20:00,119.05,119.14,118.98,119.13,12600.0,93.7232,93.7941,93.6681,93.7862,12600.0
2014-06-19 10:30:00,119.14,119.19,119.06,119.13,11100.0,93.7941,93.8334,93.7311,93.7862,11100.0
2014-06-19 10:40:00,119.16,119.57,119.15,119.57,25200.0,93.8098,94.1326,93.8019,94.1326,25200.0
2014-06-19 10:50:00,119.58,119.58,119.25,119.29,20800.0,94.1405,94.1405,93.8807,93.9122,20800.0
2014-06-19 11:00:00,119.26,119.53,119.26,119.49,12000.0,93.8885,94.1011,93.8885,94.0696,12000.0
2014-06-19 11:10:00,119.5,119.64,119.46,119.53,28100.0,94.0775,94.1877,94.046,94.1011,28100.0
2014-06-19 11:20:00,119.56,119.59,119.44,119.58,18100.0,94.1247,94.1483,94.0302,94.1405,18100.0
2014-06-19 11:30:00,119.49,119.77,119.49,119.71,15300.0,94.0696,94.29,94.0696,94.2428,15300.0
2014-06-19 11:40:00,119.71,119.89,119.7,119.83,20400.0,94.2428,94.3845,94.2349,94.3373,20400.0
2014-06-19 11:50:00,119.83,119.89,119.81,119.86,20900.0,94.3373,94.3845,94.3215,94.3609,20900.0
2014-06-19 12:00:00,119.83,119.94,119.83,119.87,15700.0,94.3373,94.4239,94.3373,94.3688,15700.0
2014-06-19 12:10:00,119.86,119.87,119.75,119.75,10800.0,94.3609,94.3688,94.2743,94.2743,10800.0
2014-06-19 12:20:00,119.75,119.75,119.6,119.6,10200.0,94.2743,94.2743,94.1562,94.1562,10200.0
2014-06-19 12:30:00,119.59,119.81,119.59,119.8,14900.0,94.1483,94.3215,94.1483,94.3137,14900.0
2014-06-19 12:40:00,119.8,119.84,119.76,119.78,10200.0,94.3137,94.3451,94.2822,94.2979,10200.0
2014-06-19 12:50:00,119.8,119.86,119.78,119.78,11100.0,94.3137,94.3609,94.2979,94.2979,11100.0
2014-06-19 13:00:00,119.8,119.82,119.74,119.8,11700.0,94.3137,94.3294,94.2664,94.3137,11700.0
2014-06-19 13:10:00,119.8,119.81,119.67,119.69,23000.0,94.3137,94.3215,94.2113,94.2271,23000.0
2014-06-19 13:20:00,119.68,119.75,119.62,119.74,21500.0,94.2192,94.2743,94.1719,94.2664,21500.0
2014-06-19 13:30:00,119.74,119.81,119.65,119.79,16100.0,94.2664,94.3215,94.1956,94.3058,16100.0
2014-06-19 13:40:00,119.8,119.92,119.79,119.91,19400.0,94.3137,94.4081,94.3058,94.4003,19400.0
2014-06-19 13:50:00,119.9,119.99,119.9,119.93,19600.0,94.3924,94.4632,94.3924,94.416,19600.0
2014-06-19 14:00:00,119.93,119.98,119.84,119.84,15900.0,94.416,94.4554,94.3451,94.3451,15900.0
2014-06-19 14:10:00,119.82,119.89,119.8,119.82,8700.0,94.3294,94.3845,94.3137,94.3294,8700.0
2014-06-19 14:20:00,119.82,119.88,119.79,119.84,12600.0,94.3294,94.3766,94.3058,94.3451,12600.0
2014-06-19 14:30:00,119.83,119.87,119.75,119.86,14000.0,94.3373,94.3688,94.2743,94.3609,14000.0
2014-06-19 14:40:00,119.86,119.98,119.85,119.97,17600.0,94.3609,94.4554,94.353,94.4475,17600.0
2014-06-19 14:50:00,119.97,120.05,119.9,120.03,98000.0,94.4475,94.5105,94.3924,94.4947,98000.0
2014-06-19 15:00:00,120.04,120.06,119.97,120.02,57200.0,94.5026,94.5183,94.4475,94.4869,57200.0
2014-06-19 15:10:00,120.01,120.03,119.97,120.0,26300.0,94.479,94.4947,94.4475,94.4711,26300.0
2014-06-19 15:20:00,120.0,120.02,119.95,119.97,43800.0,94.4711,94.4869,94.4317,94.4475,43800.0
2014-06-19 15:30:00,119.97,120.04,119.93,119.97,47500.0,94.4475,94.5026,94.416,94.4475,47500.0
2014-06-19 15:40:00,119.97,120.17,119.97,120.09,44800.0,94.4475,94.6049,94.4475,94.542,44800.0
2014-06-19 15:50:00,120.09,120.11,119.99,120.05,76100.0,94.542,94.5577,94.4632,94.5105,76100.0
2014-06-20 09:30:00,119.7,120.1,119.56,119.69,444400.0,94.2349,94.5498,94.1247,94.2271,444400.0
2014-06-20 09:40:00,119.71,119.92,119.54,119.62,41900.0,94.2428,94.4081,94.109,94.1719,41900.0
2014-06-20 09:50:00,119.69,119.73,119.44,119.44,30500.0,94.2271,94.2585,94.0302,94.0302,30500.0
2014-06-20 10:00:00,119.45,119.91,119.45,119.87,27800.0,94.0381,94.4003,94.0381,94.3688,27800.0
2014-06-20 10:10:00,119.87,119.97,119.7,119.7,25300.0,94.3688,94.4475,94.2349,94.2349,25300.0
2014-06-20 10:20:00,119.69,119.85,119.57,119.59,25400.0,94.2271,94.353,94.1326,94.1483,25400.0
2014-06-20 10:30:00,119.58,119.71,119.55,119.71,16500.0,94.1405,94.2428,94.1168,94.2428,16500.0
2014-06-20 10:40:00,119.66,119.7,119.58,119.67,8500.0,94.2034,94.2349,94.1405,94.2113,8500.0
2014-06-20 10:50:00,119.7,119.82,119.59,119.64,13900.0,94.2349,94.3294,94.1483,94.1877,13900.0
2014-06-20 11:00:00,119.68,119.77,119.65,119.69,22400.0,94.2192,94.29,94.1956,94.2271,22400.0
2014-06-20 11:10:00,119.7,119.77,119.68,119.77,11100.0,94.2349,94.29,94.2192,94.29,11100.0
2014-06-20 11:20:00,119.74,119.79,119.66,119.67,16200.0,94.2664,94.3058,94.2034,94.2113,16200.0
2014-06-20 11:30:00,119.69,119.78,119.65,119.74,11900.0,94.2271,94.2979,94.1956,94.2664,11900.0
2014-06-20 11:40:00,119.74,119.81,119.73,119.77,14300.0,94.2664,94.3215,94.2585,94.29,14300.0
2014-06-20 11:50:00,119.77,119.79,119.64,119.76,14900.0,94.29,94.3058,94.1877,94.2822,14900.0
2014-06-20 12:00:00,119.75,119.78,119.65,119.71,14600.0,94.2743,94.2979,94.1956,94.2428,14600.0
2014-06-20 12:10:00,119.71,119.73,119.57,119.58,20200.0,94.2428,94.2585,94.1326,94.1405,20200.0
2014-06-20 12:20:00,119.59,119.6,119.53,119.57,20600.0,94.1483,94.1562,94.1011,94.1326,20600.0
2014-06-20 12:30:00,119.59,119.67,119.53,119.56,18400.0,94.1483,94.2113,94.1011,94.1247,18400.0
2014-06-20 12:40:00,119.56,119.64,119.55,119.64,21300.0,94.1247,94.1877,94.1168,94.1877,21300.0
2014-06-20 12:50:00,119.63,119.66,119.6,119.6,15900.0,94.1798,94.2034,94.1562,94.1562,15900.0
2014-06-20 13:00:00,119.59,119.61,119.54,119.58,22100.0,94.1483,94.1641,94.109,94.1405,22100.0
2014-06-20 13:10:00,119.57,119.62,119.55,119.57,20100.0,94.1326,94.1719,94.1168,94.1326,20100.0
2014-06-20 13:20:00,119.56,119.57,119.46,119.49,24100.0,94.1247,94.1326,94.046,94.0696,24100.0
2014-06-20 13:30:00,119.5,119.54,119.48,119.52,20000.0,94.0775,94.109,94.0617,94.0932,20000.0
2014-06-20 13:40:00,119.53,119.59,119.49,119.52,15200.0,94.1011,94.1483,94.0696,94.0932,15200.0
2014-06-20 13:50:00,119.51,119.6,119.51,119.53,19500.0,94.0853,94.1562,94.0853,94.1011,19500.0
2014-06-20 14:00:00,119.52,119.55,119.47,119.55,16800.0,94.0932,94.1168,94.0539,94.1168,16800.0
2014-06-20 14:10:00,119.53,119.64,119.53,119.63,15900.0,94.1011,94.1877,94.1011,94.1798,15900.0
2014-06-20 14:20:00,119.65,119.75,119.63,119.75,16500.0,94.1956,94.2743,94.1798,94.2743,16500.0
2014-06-20 14:30:00,119.74,119.74,119.65,119.69,22000.0,94.2664,94.2664,94.1956,94.2271,22000.0
2014-06-20 14:40:00,119.7,119.71,119.6,119.61,23400.0,94.2349,94.2428,94.1562,94.1641,23400.0
2014-06-20 14:50:00,119.61,119.62,119.56,119.61,16600.0,94.1641,94.1719,94.1247,94.1641,16600.0
2014-06-20 15:00:00,119.61,119.61,119.5,119.52,31600.0,94.1641,94.1641,94.0775,94.0932,31600.0
2014-06-20 15:10:00,119.51,119.54,119.49,119.49,27200.0,94.0853,94.109,94.0696,94.0696,27200.0
2014-06-20 15:20:00,119.48,119.55,119.46,119.51,37600.0,94.0617,94.1168,94.046,94.0853,37600.0
2014-06-20 15:30:00,119.5,119.62,119.5,119.62,43300.0,94.0775,94.1719,94.0775,94.1719,43300.0
2014-06-20 15:40:00,119.63,119.71,119.6,119.7,98000.0,94.1798,94.2428,94.1562,94.2349,98000.0
2014-06-20 15:50:00,119.7,119.76,119.55,119.6,253700.0,94.2349,94.2822,94.1168,94.1562,253700.0
2014-06-23 09:30:00,119.82,119.82,119.42,119.54,29500.0,94.3294,94.3294,94.0145,94.109,29500.0
2014-06-23 09:40:00,119.57,119.69,119.02,119.2,14600.0,94.1326,94.2271,93.6996,93.8413,14600.0
2014-06-23 09:50:00,119.25,119.62,119.25,119.58,19200.0,93.8807,94.1719,93.8807,94.1405,19200.0
2014-06-23 10:00:00,119.57,119.71,119.4,119.41,10500.0,94.1326,94.2428,93.9987,94.0066,10500.0
2014-06-23 10:10:00,119.41,119.47,119.25,119.4,8900.0,94.0066,94.0539,93.8807,93.9987,8900.0
2014-06-23 10:20:00,119.44,119.46,119.21,119.24,13500.0,94.0302,94.046,93.8492,93.8728,13500.0
2014-06-23 10:30:00,119.26,119.36,119.19,119.2,11000.0,93.8885,93.9673,93.8334,93.8413,11000.0
2014-06-23 10:40:00,119.24,119.3,119.18,119.18,10800.0,93.8728,93.92,93.8256,93.8256,10800.0
2014-06-23 10:50:00,119.19,119.3,119.15,119.3,11100.0,93.8334,93.92,93.8019,93.92,11100.0
2014-06-23 11:00:00,119.28,119.33,119.21,119.32,9800.0,93.9043,93.9436,93.8492,93.9358,9800.0
2014-06-23 11:10:00,119.34,119.38,119.26,119.36,7000.0,93.9515,93.983,93.8885,93.9673,7000.0
2014-06-23 11:20:00,119.39,119.4,119.19,119.23,10700.0,93.9909,93.9987,93.8334,93.8649,10700.0
2014-06-23 11:30:00,119.25,119.25,119.13,119.24,11200.0,93.8807,93.8807,93.7862,93.8728,11200.0
2014-06-23 11:40:00,119.23,119.31,119.12,119.13,16000.0,93.8649,93.9279,93.7783,93.7862,16000.0
2014-06-23 11:50:00,119.13,119.23,119.09,119.19,13300.0,93.7862,93.8649,93.7547,93.8334,13300.0
2014-06-23 12:00:00,119.19,119.29,119.19,119.26,6700.0,93.8334,93.9122,93.8334,93.8885,6700.0
2014-06-23 12:10:00,119.28,119.28,119.18,119.19,7100.0,93.9043,93.9043,93.8256,93.8334,7100.0
2014-06-23 12:20:00,119.15,119.18,119.1,119.18,7700.0,93.8019,93.8256,93.7626,93.8256,7700.0
2014-06-23 12:30:00,119.18,119.27,119.18,119.26,5000.0,93.8256,93.8964,93.8256,93.8885,5000.0
2014-06-23 12:40:00,119.25,119.27,119.16,119.23,7800.0,93.8807,93.8964,93.8098,93.8649,7800.0
2014-06-23 12:50:00,119.21,119.22,119.16,119.17,8100.0,93.8492,93.857,93.8098,93.8177,8100.0
2014-06-23 13:00:00,119.18,119.22,119.0,119.0,27100.0,93.8256,93.857,93.6838,93.6838,27100.0
2014-06-23 13:10:00,119.0,119.02,118.82,118.84,42700.0,93.6838,93.6996,93.5421,93.5579,42700.0
2014-06-23 13:20:00,118.83,118.89,118.74,118.76,10700.0,93.55,93.5972,93.4792,93.4949,10700.0
2014-06-23 13:30:00,118.76,118.86,118.74,118.86,11000.0,93.4949,93.5736,93.4792,93.5736,11000.0
2014-06-23 13:40:00,118.85,118.88,118.77,118.78,10700.0,93.5658,93.5894,93.5028,93.5106,10700.0
2014-06-23 13:50:00,118.8,118.9,118.8,118.81,9000.0,93.5264,93.6051,93.5264,93.5343,9000.0
2014-06-23 14:00:00,118.84,118.88,118.71,118.72,14100.0,93.5579,93.5894,93.4555,93.4634,14100.0
2014-06-23 14:10:00,118.72,118.76,118.69,118.7,20100.0,93.4634,93.4949,93.4398,93.4477,20100.0
2014-06-23 14:20:00,118.69,118.69,118.59,118.65,32400.0,93.4398,93.4398,93.3611,93.4083,32400.0
2014-06-23 14:30:00,118.65,118.72,118.59,118.6,19200.0,93.4083,93.4634,93.3611,93.3689,19200.0
2014-06-23 14:40:00,118.6,118.6,118.44,118.44,29500.0,93.3689,93.3689,93.243,93.243,29500.0
2014-06-23 14:50:00,118.43,118.58,118.43,118.51,27300.0,93.2351,93.3532,93.2351,93.2981,27300.0
2014-06-23 15:00:00,118.51,118.56,118.47,118.48,39500.0,93.2981,93.3375,93.2666,93.2745,39500.0
2014-06-23 15:10:00,118.47,118.53,118.45,118.49,29800.0,93.2666,93.3138,93.2509,93.2823,29800.0
2014-06-23 15:20:00,118.51,118.53,118.44,118.51,30800.0,93.2981,93.3138,93.243,93.2981,30800.0
2014-06-23 15:30:00,118.51,118.6,118.51,118.59,31400.0,93.2981,93.3689,93.2981,93.3611,31400.0
2014-06-23 15:40:00,118.59,118.75,118.55,118.73,61000.0,93.3611,93.487,93.3296,93.4713,61000.0
2014-06-23 15:50:00,118.74,118.79,118.65,118.72,97900.0,93.4792,93.5185,93.4083,93.4634,97900.0
2014-06-24 09:30:00,118.11,118.85,118.11,118.34,40500.0,92.9832,93.5658,92.9832,93.1643,40500.0
2014-06-24 09:40:00,118.45,118.6,118.14,118.39,25000.0,93.2509,93.3689,93.0068,93.2036,25000.0
2014-06-24 09:50:00,118.45,118.46,118.2,118.26,11000.0,93.2509,93.2587,93.054,93.1013,11000.0
2014-06-24 10:00:00,118.27,118.54,118.2,118.49,20900.0,93.1091,93.3217,93.054,93.2823,20900.0
2014-06-24 10:10:00,118.49,118.6,118.43,118.57,9000.0,93.2823,93.3689,93.2351,93.3453,9000.0
2014-06-24 10:20:00,118.56,118.62,118.4,118.53,17000.0,93.3375,93.3847,93.2115,93.3138,17000.0
2014-06-24 10:30:00,118.59,118.8,118.59,118.73,21100.0,93.3611,93.5264,93.3611,93.4713,21100.0
2014-06-24 10:40:00,118.72,118.75,118.66,118.73,10700.0,93.4634,93.487,93.4162,93.4713,10700.0
2014-06-24 10:50:00,118.74,118.84,118.69,118.74,17700.0,93.4792,93.5579,93.4398,93.4792,17700.0
2014-06-24 11:00:00,118.74,118.82,118.39,118.46,30800.0,93.4792,93.5421,93.2036,93.2587,30800.0
2014-06-24 11:10:00,118.44,118.57,118.42,118.57,7400.0,93.243,93.3453,93.2272,93.3453,7400.0
2014-06-24 11:20:00,118.56,118.61,118.42,118.46,17200.0,93.3375,93.3768,93.2272,93.2587,17200.0
2014-06-24 11:30:00,118.45,118.47,118.35,118.45,9700.0,93.2509,93.2666,93.1721,93.2509,9700.0
2014-06-24 11:40:00,118.45,118.57,118.45,118.52,10400.0,93.2509,93.3453,93.2509,93.306,10400.0
2014-06-24 11:50:00,118.51,118.52,118.44,118.52,8900.0,93.2981,93.306,93.243,93.306,8900.0
2014-06-24 12:00:00,118.52,118.6,118.51,118.58,9800.0,93.306,93.3689,93.2981,93.3532,9800.0
2014-06-24 12:10:00,118.6,118.66,118.6,118.64,7400.0,93.3689,93.4162,93.3689,93.4004,7400.0
2014-06-24 12:20:00,118.65,118.65,118.53,118.55,11200.0,93.4083,93.4083,93.3138,93.3296,11200.0
2014-06-24 12:30:00,118.53,118.53,118.43,118.43,5300.0,93.3138,93.3138,93.2351,93.2351,5300.0
2014-06-24 12:40:00,118.43,118.49,118.42,118.49,8000.0,93.2351,93.2823,93.2272,93.2823,8000.0
2014-06-24 12:50:00,118.49,118.5,118.34,118.36,15200.0,93.2823,93.2902,93.1643,93.18,15200.0
2014-06-24 13:00:00,118.36,118.39,118.17,118.24,9000.0,93.18,93.2036,93.0304,93.0855,9000.0
2014-06-24 13:10:00,118.22,118.23,118.06,118.09,9300.0,93.0698,93.0777,92.9438,92.9674,9300.0
2014-06-24 13:20:00,118.07,118.08,117.87,117.99,27800.0,92.9517,92.9596,92.7942,92.8887,27800.0
2014-06-24 13:30:00,117.97,118.18,117.97,118.07,13000.0,92.873,93.0383,92.873,92.9517,13000.0
2014-06-24 13:40:00,118.07,118.09,117.82,117.86,20300.0,92.9517,92.9674,92.7549,92.7864,20300.0
2014-06-24 13:50:00,117.86,117.92,117.58,117.6,28100.0,92.7864,92.8336,92.5659,92.5817,28100.0
2014-06-24 14:00:00,117.6,117.74,117.58,117.67,30300.0,92.5817,92.6919,92.5659,92.6368,30300.0
2014-06-24 14:10:00,117.67,117.74,117.59,117.69,31100.0,92.6368,92.6919,92.5738,92.6525,31100.0
2014-06-24 14:20:00,117.66,117.71,117.4,117.49,35600.0,92.6289,92.6683,92.4242,92.4951,35600.0
2014-06-24 14:30:00,117.48,117.49,117.39,117.44,26900.0,92.4872,92.4951,92.4164,92.4557,26900.0
2014-06-24 14:40:00,117.46,117.53,117.43,117.52,21900.0,92.4715,92.5266,92.4478,92.5187,21900.0
2014-06-24 14:50:00,117.51,117.51,117.33,117.35,47300.0,92.5108,92.5108,92.3691,92.3849,47300.0
2014-06-24 15:00:00,117.33,117.36,117.07,117.09,66900.0,92.3691,92.3927,92.1644,92.1802,66900.0
2014-06-24 15:10:00,117.1,117.1,116.9,116.9,76800.0,92.1881,92.1881,92.0306,92.0306,76800.0
2014-06-24 15:20:00,116.9,116.93,116.71,116.76,70200.0,92.0306,92.0542,91.881,91.9204,70200.0
2014-06-24 15:30:00,116.76,116.93,116.63,116.67,76300.0,91.9204,92.0542,91.818,91.8495,76300.0
2014-06-24 15:40:00,116.68,116.85,116.66,116.8,91200.0,91.8574,91.9912,91.8417,91.9519,91200.0
2014-06-24 15:50:00,116.79,116.84,116.65,116.71,167800.0,91.944,91.9834,91.8338,91.881,167800.0
2014-06-25 09:30:00,116.7,117.4,116.64,116.7,43300.0,91.8731,92.4242,91.8259,91.8731,43300.0
2014-06-25 09:40:00,116.7,116.87,116.5,116.58,47200.0,91.8731,92.007,91.7157,91.7787,47200.0
2014-06-25 09:50:00,116.57,116.72,116.22,116.24,56100.0,91.7708,91.8889,91.4953,91.511,56100.0
2014-06-25 10:00:00,116.23,116.53,116.2,116.5,33800.0,91.5031,91.7393,91.4795,91.7157,33800.0
2014-06-25 10:10:00,116.55,116.88,116.51,116.65,26400.0,91.7551,92.0149,91.7236,91.8338,26400.0
2014-06-25 10:20:00,116.7,116.75,116.44,116.49,24400.0,91.8731,91.9125,91.6685,91.7078,24400.0
2014-06-25 10:30:00,116.49,116.6,116.32,116.4,20000.0,91.7078,91.7944,91.574,91.637,20000.0
2014-06-25 10:40:00,116.4,116.55,116.34,116.5,26500.0,91.637,91.7551,91.5897,91.7157,26500.0
2014-06-25 10:50:00,116.54,116.8,116.54,116.8,20000.0,91.7472,91.9519,91.7472,91.9519,20000.0
2014-06-25 11:00:00,116.8,116.86,116.77,116.83,19600.0,91.9519,91.9991,91.9283,91.9755,19600.0
2014-06-25 11:10:00,116.84,116.9,116.5,116.58,20300.0,91.9834,92.0306,91.7157,91.7787,20300.0
2014-06-25 11:20:00,116.58,116.74,116.58,116.64,20500.0,91.7787,91.9046,91.7787,91.8259,20500.0
2014-06-25 11:30:00,116.67,116.72,116.62,116.71,19100.0,91.8495,91.8889,91.8102,91.881,19100.0
2014-06-25 11:40:00,116.72,116.96,116.72,116.84,10500.0,91.8889,92.0778,91.8889,91.9834,10500.0
2014-06-25 11:50:00,116.83,116.9,116.79,116.87,9200.0,91.9755,92.0306,91.944,92.007,9200.0
2014-06-25 12:00:00,116.88,116.92,116.73,116.78,7300.0,92.0149,92.0463,91.8968,91.9361,7300.0
2014-06-25 12:10:00,116.8,116.89,116.71,116.85,15500.0,91.9519,92.0227,91.881,91.9912,15500.0
2014-06-25 12:20:00,116.85,116.86,116.72,116.77,18800.0,91.9912,91.9991,91.8889,91.9283,18800.0
2014-06-25 12:30:00,116.76,116.82,116.75,116.77,53600.0,91.9204,91.9676,91.9125,91.9283,53600.0
2014-06-25 12:40:00,116.78,116.8,116.69,116.7,12700.0,91.9361,91.9519,91.8653,91.8731,12700.0
2014-06-25 12:50:00,116.71,116.74,116.66,116.7,10900.0,91.881,91.9046,91.8417,91.8731,10900.0
2014-06-25 13:00:00,116.7,116.88,116.7,116.78,21100.0,91.8731,92.0149,91.8731,91.9361,21100.0
2014-06-25 13:10:00,116.79,116.84,116.75,116.8,9600.0,91.944,91.9834,91.9125,91.9519,9600.0
2014-06-25 13:20:00,116.8,116.9,116.77,116.88,17300.0,91.9519,92.0306,91.9283,92.0149,17300.0
2014-06-25 13:30:00,116.89,117.03,116.89,117.03,9000.0,92.0227,92.1329,92.0227,92.1329,9000.0
2014-06-25 13:40:00,117.01,117.07,116.97,116.97,10000.0,92.1172,92.1644,92.0857,92.0857,10000.0
2014-06-25 13:50:00,116.97,117.16,116.97,117.15,9300.0,92.0857,92.2353,92.0857,92.2274,9300.0
2014-06-25 14:00:00,117.15,117.18,117.14,117.14,12000.0,92.2274,92.251,92.2195,92.2195,12000.0
2014-06-25 14:10:00,117.15,117.19,117.12,117.16,10800.0,92.2274,92.2589,92.2038,92.2353,10800.0
2014-06-25 14:20:00,117.15,117.28,117.11,117.26,16600.0,92.2274,92.3298,92.1959,92.314,16600.0
2014-06-25 14:30:00,117.27,117.39,117.27,117.37,10400.0,92.3219,92.4164,92.3219,92.4006,10400.0
2014-06-25 14:40:00,117.37,117.4,117.21,117.21,8200.0,92.4006,92.4242,92.2747,92.2747,8200.0
2014-06-25 14:50:00,117.2,117.29,117.18,117.2,17600.0,92.2668,92.3376,92.251,92.2668,17600.0
2014-06-25 15:00:00,117.2,117.24,117.16,117.22,13000.0,92.2668,92.2983,92.2353,92.2825,13000.0
2014-06-25 15:10:00,117.22,117.3,117.2,117.2,12600.0,92.2825,92.3455,92.2668,92.2668,12600.0
2014-06-25 15:20:00,117.21,117.28,117.21,117.23,14500.0,92.2747,92.3298,92.2747,92.2904,14500.0
2014-06-25 15:30:00,117.24,117.39,117.24,117.36,19200.0,92.2983,92.4164,92.2983,92.3927,19200.0
2014-06-25 15:40:00,117.37,117.41,117.34,117.34,31600.0,92.4006,92.4321,92.377,92.377,31600.0
2014-06-25 15:50:00,117.35,117.36,117.2,117.22,129600.0,92.3849,92.3927,92.2668,92.2825,129600.0
2014-06-26 09:30:00,117.29,117.37,116.43,116.55,55400.0,92.3376,92.4006,91.6606,91.7551,55400.0
2014-06-26 09:40:00,116.56,116.72,116.37,116.44,23900.0,91.7629,91.8889,91.6134,91.6685,23900.0
2014-06-26 09:50:00,116.47,116.51,116.26,116.28,31600.0,91.6921,91.7236,91.5268,91.5425,31600.0
2014-06-26 10:00:00,116.28,116.34,116.17,116.25,34800.0,91.5425,91.5897,91.4559,91.5189,34800.0
2014-06-26 10:10:00,116.3,116.53,116.28,116.43,23600.0,91.5582,91.7393,91.5425,91.6606,23600.0
2014-06-26 10:20:00,116.49,116.64,116.43,116.49,21900.0,91.7078,91.8259,91.6606,91.7078,21900.0
2014-06-26 10:30:00,116.43,116.55,116.3,116.38,28100.0,91.6606,91.7551,91.5582,91.6212,28100.0
2014-06-26 10:40:00,116.4,116.56,116.29,116.52,23400.0,91.637,91.7629,91.5504,91.7314,23400.0
2014-06-26 10:50:00,116.49,116.54,116.3,116.37,33400.0,91.7078,91.7472,91.5582,91.6134,33400.0
2014-06-26 11:00:00,116.36,116.48,116.36,116.41,11700.0,91.6055,91.7,91.6055,91.6448,11700.0
2014-06-26 11:10:00,116.38,116.4,116.16,116.26,22500.0,91.6212,91.637,91.448,91.5268,22500.0
2014-06-26 11:20:00,116.28,116.41,116.27,116.38,7400.0,91.5425,91.6448,91.5346,91.6212,7400.0
2014-06-26 11:30:00,116.42,116.43,116.25,116.39,9500.0,91.6527,91.6606,91.5189,91.6291,9500.0
2014-06-26 11:40:00,116.43,116.51,116.39,116.47,19400.0,91.6606,91.7236,91.6291,91.6921,19400.0
2014-06-26 11:50:00,116.5,116.62,116.45,116.61,8500.0,91.7157,91.8102,91.6763,91.8023,8500.0
2014-06-26 12:00:00,116.67,116.72,116.65,116.69,6700.0,91.8495,91.8889,91.8338,91.8653,6700.0
2014-06-26 12:10:00,116.67,116.69,116.57,116.64,7300.0,91.8495,91.8653,91.7708,91.8259,7300.0
2014-06-26 12:20:00,116.65,116.67,116.59,116.62,8100.0,91.8338,91.8495,91.7866,91.8102,8100.0
2014-06-26 12:30:00,116.6,116.65,116.57,116.64,5700.0,91.7944,91.8338,91.7708,91.8259,5700.0
2014-06-26 12:40:00,116.64,116.65,116.56,116.62,9200.0,91.8259,91.8338,91.7629,91.8102,9200.0
2014-06-26 12:50:00,116.63,116.65,116.54,116.54,7600.0,91.818,91.8338,91.7472,91.7472,7600.0
2014-06-26 13:00:00,116.53,116.56,116.46,116.54,9000.0,91.7393,91.7629,91.6842,91.7472,9000.0
2014-06-26 13:10:00,116.53,116.6,116.5,116.6,13000.0,91.7393,91.7944,91.7157,91.7944,13000.0
2014-06-26 13:20:00,116.59,116.95,116.59,116.87,11200.0,91.7866,92.07,91.7866,92.007,11200.0
2014-06-26 13:30:00,116.89,116.98,116.85,116.98,9000.0,92.0227,92.0936,91.9912,92.0936,9000.0
2014-06-26 13:40:00,117.01,117.08,116.98,117.08,10100.0,92.1172,92.1723,92.0936,92.1723,10100.0
2014-06-26 13:50:00,117.08,117.12,116.99,116.99,9900.0,92.1723,92.2038,92.1015,92.1015,9900.0
2014-06-26 14:00:00,116.97,117.01,116.92,116.93,8700.0,92.0857,92.1172,92.0463,92.0542,8700.0
2014-06-26 14:10:00,116.93,116.97,116.87,116.94,10800.0,92.0542,92.0857,92.007,92.0621,10800.0
2014-06-26 14:20:00,116.92,116.98,116.92,116.97,5100.0,92.0463,92.0936,92.0463,92.0857,5100.0
2014-06-26 14:30:00,116.95,116.97,116.9,116.97,9500.0,92.07,92.0857,92.0306,92.0857,9500.0
2014-06-26 14:40:00,116.97,117.02,116.93,116.99,13100.0,92.0857,92.1251,92.0542,92.1015,13100.0
2014-06-26 14:50:00,116.98,116.98,116.9,116.94,17000.0,92.0936,92.0936,92.0306,92.0621,17000.0
2014-06-26 15:00:00,116.94,117.12,116.91,117.12,20100.0,92.0621,92.2038,92.0385,92.2038,20100.0
2014-06-26 15:10:00,117.13,117.13,117.01,117.02,17100.0,92.2117,92.2117,92.1172,92.1251,17100.0
2014-06-26 15:20:00,117.02,117.08,116.98,117.05,21000.0,92.1251,92.1723,92.0936,92.1487,21000.0
2014-06-26 15:30:00,117.04,117.05,116.98,117.03,18900.0,92.1408,92.1487,92.0936,92.1329,18900.0
2014-06-26 15:40:00,117.01,117.05,116.89,116.94,50600.0,92.1172,92.1487,92.0227,92.0621,50600.0
2014-06-26 15:50:00,116.94,117.0,116.85,116.98,60300.0,92.0621,92.1093,91.9912,92.0936,60300.0
2014-06-27 09:30:00,116.78,117.4,116.75,117.22,26300.0,91.9361,92.4242,91.9125,92.2825,26300.0
2014-06-27 09:40:00,117.2,117.57,117.13,117.5,15600.0,92.2668,92.5581,92.2117,92.503,15600.0
2014-06-27 09:50:00,117.51,117.51,117.24,117.38,10100.0,92.5108,92.5108,92.2983,92.4085,10100.0
2014-06-27 10:00:00,117.37,117.53,117.19,117.19,17800.0,92.4006,92.5266,92.2589,92.2589,17800.0
2014-06-27 10:10:00,117.18,117.44,117.18,117.31,14500.0,92.251,92.4557,92.251,92.3534,14500.0
2014-06-27 10:20:00,117.29,117.57,117.29,117.54,14400.0,92.3376,92.5581,92.3376,92.5344,14400.0
2014-06-27 10:30:00,117.53,117.57,117.3,117.41,14700.0,92.5266,92.5581,92.3455,92.4321,14700.0
2014-06-27 10:40:00,117.43,117.55,117.41,117.45,10400.0,92.4478,92.5423,92.4321,92.4636,10400.0
2014-06-27 10:50:00,117.46,117.52,117.36,117.4,7700.0,92.4715,92.5187,92.3927,92.4242,7700.0
2014-06-27 11:00:00,117.4,117.61,117.4,117.52,9300.0,92.4242,92.5896,92.4242,92.5187,9300.0
2014-06-27 11:10:00,117.54,117.54,117.45,117.45,19100.0,92.5344,92.5344,92.4636,92.4636,19100.0
2014-06-27 11:20:00,117.44,117.67,117.41,117.65,14100.0,92.4557,92.6368,92.4321,92.621,14100.0
2014-06-27 11:30:00,117.66,117.74,117.65,117.73,15500.0,92.6289,92.6919,92.621,92.684,15500.0
2014-06-27 11:40:00,117.74,117.75,117.64,117.73,9200.0,92.6919,92.6998,92.6132,92.684,9200.0
2014-06-27 11:50:00,117.73,117.73,117.65,117.66,5900.0,92.684,92.684,92.621,92.6289,5900.0
2014-06-27 12:00:00,117.67,117.69,117.52,117.54,7800.0,92.6368,92.6525,92.5187,92.5344,7800.0
2014-06-27 12:10:00,117.53,117.54,117.46,117.49,7300.0,92.5266,92.5344,92.4715,92.4951,7300.0
2014-06-27 12:20:00,117.47,117.58,117.47,117.52,5400.0,92.4793,92.5659,92.4793,92.5187,5400.0
2014-06-27 12:30:00,117.51,117.6,117.5,117.54,7500.0,92.5108,92.5817,92.503,92.5344,7500.0
2014-06-27 12:40:00,117.53,117.53,117.41,117.41,9800.0,92.5266,92.5266,92.4321,92.4321,9800.0
2014-06-27 12:50:00,117.42,117.46,117.42,117.45,15100.0,92.44,92.4715,92.44,92.4636,15100.0
2014-06-27 13:00:00,117.43,117.43,117.31,117.4,33600.0,92.4478,92.4478,92.3534,92.4242,33600.0
2014-06-27 13:10:00,117.4,117.42,117.18,117.19,24000.0,92.4242,92.44,92.251,92.2589,24000.0
2014-06-27 13:20:00,117.16,117.19,117.05,117.09,28200.0,92.2353,92.2589,92.1487,92.1802,28200.0
2014-06-27 13:30:00,117.1,117.22,117.08,117.13,8100.0,92.1881,92.2825,92.1723,92.2117,8100.0
2014-06-27 13:40:00,117.12,117.16,117.08,117.11,18400.0,92.2038,92.2353,92.1723,92.1959,18400.0
2014-06-27 13:50:00,117.11,117.29,117.11,117.23,7600.0,92.1959,92.3376,92.1959,92.2904,7600.0
2014-06-27 14:00:00,117.22,117.36,117.22,117.29,11900.0,92.2825,92.3927,92.2825,92.3376,11900.0
2014-06-27 14:10:00,117.3,117.34,117.24,117.29,23600.0,92.3455,92.377,92.2983,92.3376,23600.0
2014-06-27 14:20:00,117.28,117.34,117.27,117.31,18200.0,92.3298,92.377,92.3219,92.3534,18200.0
2014-06-27 14:30:00,117.31,117.31,117.24,117.29,20500.0,92.3534,92.3534,92.2983,92.3376,20500.0
2014-06-27 14:40:00,117.3,117.32,117.26,117.26,14300.0,92.3455,92.3613,92.314,92.314,14300.0
2014-06-27 14:50:00,117.26,117.26,117.19,117.21,8900.0,92.314,92.314,92.2589,92.2747,8900.0
2014-06-27 15:00:00,117.19,117.22,117.11,117.18,23600.0,92.2589,92.2825,92.1959,92.251,23600.0
2014-06-27 15:10:00,117.17,117.23,117.14,117.15,11400.0,92.2432,92.2904,92.2195,92.2274,11400.0
2014-06-27 15:20:00,117.16,117.24,117.16,117.17,19700.0,92.2353,92.2983,92.2353,92.2432,19700.0
2014-06-27 15:30:00,117.16,117.3,117.16,117.27,41000.0,92.2353,92.3455,92.2353,92.3219,41000.0
2014-06-27 15:40:00,117.27,117.38,117.27,117.37,72300.0,92.3219,92.4085,92.3219,92.4006,72300.0
2014-06-27 15:50:00,117.38,117.52,117.36,117.5,211300.0,92.4085,92.5187,92.3927,92.503,211300.0
2014-06-30 09:30:00,117.41,117.56,116.96,117.05,48700.0,92.4321,92.5502,92.0778,92.1487,48700.0
2014-06-30 09:40:00,117.03,117.21,116.97,117.02,46700.0,92.1329,92.2747,92.0857,92.1251,46700.0
2014-06-30 09:50:00,116.98,117.07,116.91,116.99,36300.0,92.0936,92.1644,92.0385,92.1015,36300.0
2014-06-30 10:00:00,116.98,117.06,116.95,116.97,48200.0,92.0936,92.1566,92.07,92.0857,48200.0
2014-06-30 10:10:00,116.96,117.07,116.89,117.0,25900.0,92.0778,92.1644,92.0227,92.1093,25900.0
2014-06-30 10:20:00,117.0,117.03,116.83,116.92,14200.0,92.1093,92.1329,91.9755,92.0463,14200.0
2014-06-30 10:30:00,116.95,117.0,116.7,116.81,26300.0,92.07,92.1093,91.8731,91.9597,26300.0
2014-06-30 10:40:00,116.83,116.86,116.6,116.6,10200.0,91.9755,91.9991,91.7944,91.7944,10200.0
2014-06-30 10:50:00,116.62,116.7,116.6,116.69,21100.0,91.8102,91.8731,91.7944,91.8653,21100.0
2014-06-30 11:00:00,116.67,116.7,116.54,116.66,14400.0,91.8495,91.8731,91.7472,91.8417,14400.0
2014-06-30 11:10:00,116.67,116.81,116.64,116.71,21400.0,91.8495,91.9597,91.8259,91.881,21400.0
2014-06-30 11:20:00,116.72,116.97,116.71,116.92,12400.0,91.8889,92.0857,91.881,92.0463,12400.0
2014-06-30 11:30:00,116.92,116.93,116.76,116.79,8200.0,92.0463,92.0542,91.9204,91.944,8200.0
2014-06-30 11:40:00,116.79,116.91,116.76,116.82,11800.0,91.944,92.0385,91.9204,91.9676,11800.0
2014-06-30 11:50:00,116.83,116.95,116.83,116.9,23400.0,91.9755,92.07,91.9755,92.0306,23400.0
2014-06-30 12:00:00,116.88,116.93,116.83,116.86,12800.0,92.0149,92.0542,91.9755,91.9991,12800.0
2014-06-30 12:10:00,116.87,116.91,116.86,116.91,9400.0,92.007,92.0385,91.9991,92.0385,9400.0
2014-06-30 12:20:00,116.91,117.02,116.91,117.0,11500.0,92.0385,92.1251,92.0385,92.1093,11500.0
2014-06-30 12:30:00,116.98,117.02,116.93,116.97,13000.0,92.0936,92.1251,92.0542,92.0857,13000.0
2014-06-30 12:40:00,116.97,117.0,116.83,116.89,17600.0,92.0857,92.1093,91.9755,92.0227,17600.0
2014-06-30 12:50:00,116.89,116.95,116.87,116.92,4600.0,92.0227,92.07,92.007,92.0463,4600.0
2014-06-30 13:00:00,116.91,117.0,116.91,116.95,12000.0,92.0385,92.1093,92.0385,92.07,12000.0
2014-06-30 13:10:00,116.91,116.91,116.68,116.74,21900.0,92.0385,92.0385,91.8574,91.9046,21900.0
2014-06-30 13:20:00,116.71,116.72,116.56,116.59,16100.0,91.881,91.8889,91.7629,91.7866,16100.0
2014-06-30 13:30:00,116.58,116.64,116.54,116.64,9600.0,91.7787,91.8259,91.7472,91.8259,9600.0
2014-06-30 13:40:00,116.64,116.8,116.64,116.76,6100.0,91.8259,91.9519,91.8259,91.9204,6100.0
2014-06-30 13:50:00,116.78,116.78,116.7,116.7,9200.0,91.9361,91.9361,91.8731,91.8731,9200.0
2014-06-30 14:00:00,116.72,116.76,116.68,116.75,11000.0,91.8889,91.9204,91.8574,91.9125,11000.0
2014-06-30 14:10:00,116.73,116.88,116.72,116.85,10500.0,91.8968,92.0149,91.8889,91.9912,10500.0
2014-06-30 14:20:00,116.84,116.87,116.77,116.78,6700.0,91.9834,92.007,91.9283,91.9361,6700.0
2014-06-30 14:30:00,116.8,116.84,116.78,116.82,10400.0,91.9519,91.9834,91.9361,91.9676,10400.0
2014-06-30 14:40:00,116.81,116.81,116.73,116.75,14300.0,91.9597,91.9597,91.8968,91.9125,14300.0
2014-06-30 14:50:00,116.74,116.76,116.7,116.75,22800.0,91.9046,91.9204,91.8731,91.9125,22800.0
2014-06-30 15:00:00,116.73,116.76,116.67,116.73,19300.0,91.8968,91.9204,91.8495,91.8968,19300.0
2014-06-30 15:10:00,116.73,116.77,116.7,116.77,18500.0,91.8968,91.9283,91.8731,91.9283,18500.0
2014-06-30 15:20:00,116.74,116.76,116.61,116.7,21700.0,91.9046,91.9204,91.8023,91.8731,21700.0
2014-06-30 15:30:00,116.7,116.71,116.59,116.64,27600.0,91.8731,91.881,91.7866,91.8259,27600.0
2014-06-30 15:40:00,116.63,116.63,116.38,116.44,68400.0,91.818,91.818,91.6212,91.6685,68400.0
2014-06-30 15:50:00,116.45,116.6,116.41,116.55,130800.0,91.6763,91.7944,91.6448,91.7551,130800.0
2014-07-01 09:30:00,115.17,115.67,114.66,115.01,201400.0,91.1514,91.5471,90.7477,91.0247,201400.0
2014-07-01 09:40:00,114.97,115.2,114.85,115.19,40400.0,90.9931,91.1751,90.8981,91.1672,40400.0
2014-07-01 09:50:00,115.26,115.38,115.19,115.27,37900.0,91.2226,91.3176,91.1672,91.2305,37900.0
2014-07-01 10:00:00,115.25,115.56,115.22,115.44,52600.0,91.2147,91.46,91.191,91.3651,52600.0
2014-07-01 10:10:00,115.48,115.67,115.44,115.6,58100.0,91.3967,91.5471,91.3651,91.4917,58100.0
2014-07-01 10:20:00,115.62,115.67,115.41,115.48,34000.0,91.5075,91.5471,91.3413,91.3967,34000.0
2014-07-01 10:30:00,115.47,115.72,115.47,115.67,59300.0,91.3888,91.5867,91.3888,91.5471,59300.0
2014-07-01 10:40:00,115.67,115.68,115.45,115.66,55700.0,91.5471,91.555,91.373,91.5392,55700.0
2014-07-01 10:50:00,115.67,115.9,115.62,115.88,41300.0,91.5471,91.7291,91.5075,91.7133,41300.0
2014-07-01 11:00:00,115.89,115.9,115.77,115.8,47100.0,91.7212,91.7291,91.6262,91.65,47100.0
2014-07-01 11:10:00,115.8,115.99,115.79,115.99,41200.0,91.65,91.8004,91.6421,91.8004,41200.0
2014-07-01 11:20:00,116.0,116.41,116.0,116.38,42300.0,91.8083,92.1328,91.8083,92.109,42300.0
2014-07-01 11:30:00,116.39,116.52,116.36,116.52,21100.0,92.1169,92.2198,92.0932,92.2198,21100.0
2014-07-01 11:40:00,116.52,116.52,116.41,116.46,20600.0,92.2198,92.2198,92.1328,92.1724,20600.0
2014-07-01 11:50:00,116.45,116.48,116.39,116.46,20600.0,92.1644,92.1882,92.1169,92.1724,20600.0
2014-07-01 12:00:00,116.48,116.6,116.46,116.56,22300.0,92.1882,92.2832,92.1724,92.2515,22300.0
2014-07-01 12:10:00,116.53,116.79,116.52,116.79,22400.0,92.2278,92.4335,92.2198,92.4335,22400.0
2014-07-01 12:20:00,116.79,116.9,116.71,116.88,17500.0,92.4335,92.5206,92.3702,92.5048,17500.0
2014-07-01 12:30:00,116.9,117.01,116.89,116.93,52700.0,92.5206,92.6076,92.5127,92.5443,52700.0
2014-07-01 12:40:00,116.93,116.98,116.86,116.88,20800.0,92.5443,92.5839,92.4889,92.5048,20800.0
2014-07-01 12:50:00,116.87,117.03,116.87,116.95,21700.0,92.4968,92.6235,92.4968,92.5602,21700.0
2014-07-01 13:00:00,116.95,117.03,116.95,116.96,27000.0,92.5602,92.6235,92.5602,92.5681,27000.0
2014-07-01 13:10:00,117.0,117.06,116.97,117.02,31800.0,92.5997,92.6472,92.576,92.6156,31800.0
2014-07-01 13:20:00,117.03,117.07,117.0,117.0,25900.0,92.6235,92.6551,92.5997,92.5997,25900.0
2014-07-01 13:30:00,117.0,117.03,116.91,116.92,22500.0,92.5997,92.6235,92.5285,92.5364,22500.0
2014-07-01 13:40:00,116.9,116.92,116.76,116.81,19100.0,92.5206,92.5364,92.4098,92.4494,19100.0
2014-07-01 13:50:00,116.81,116.88,116.71,116.75,63800.0,92.4494,92.5048,92.3702,92.4019,63800.0
2014-07-01 14:00:00,116.76,116.87,116.74,116.82,20800.0,92.4098,92.4968,92.394,92.4573,20800.0
2014-07-01 14:10:00,116.83,116.84,116.73,116.75,20600.0,92.4652,92.4731,92.386,92.4019,20600.0
2014-07-01 14:20:00,116.77,116.78,116.63,116.65,13000.0,92.4177,92.4256,92.3069,92.3227,13000.0
2014-07-01 14:30:00,116.66,116.68,116.58,116.65,37500.0,92.3306,92.3465,92.2673,92.3227,37500.0
2014-07-01 14:40:00,116.65,116.66,116.59,116.65,21000.0,92.3227,92.3306,92.2752,92.3227,21000.0
2014-07-01 14:50:00,116.65,116.67,116.58,116.63,21800.0,92.3227,92.3386,92.2673,92.3069,21800.0
2014-07-01 15:00:00,116.64,116.64,116.56,116.59,36400.0,92.3148,92.3148,92.2515,92.2752,36400.0
2014-07-01 15:10:00,116.59,116.69,116.5,116.67,53300.0,92.2752,92.3544,92.204,92.3386,53300.0
2014-07-01 15:20:00,116.67,116.76,116.57,116.59,74400.0,92.3386,92.4098,92.2594,92.2752,74400.0
2014-07-01 15:30:00,116.58,116.71,116.55,116.69,60500.0,92.2673,92.3702,92.2436,92.3544,60500.0
2014-07-01 15:40:00,116.67,116.7,116.55,116.55,65500.0,92.3386,92.3623,92.2436,92.2436,65500.0
2014-07-01 15:50:00,116.56,116.61,116.39,116.45,154500.0,92.2515,92.2911,92.1169,92.1644,154500.0
2014-07-02 09:30:00,116.19,116.43,115.98,116.29,73400.0,91.9587,92.1486,91.7925,92.0378,73400.0
2014-07-02 09:40:00,116.31,116.45,115.9,115.93,25200.0,92.0536,92.1644,91.7291,91.7529,25200.0
2014-07-02 09:50:00,115.93,115.99,115.67,115.84,41400.0,91.7529,91.8004,91.5471,91.6817,41400.0
2014-07-02 10:00:00,115.84,115.89,115.69,115.77,38300.0,91.6817,91.7212,91.5629,91.6262,38300.0
2014-07-02 10:10:00,115.79,115.86,115.57,115.83,34300.0,91.6421,91.6975,91.468,91.6737,34300.0
2014-07-02 10:20:00,115.87,115.88,115.63,115.68,27700.0,91.7054,91.7133,91.5154,91.555,27700.0
2014-07-02 10:30:00,115.68,115.68,115.47,115.47,86400.0,91.555,91.555,91.3888,91.3888,86400.0
2014-07-02 10:40:00,115.49,115.54,115.41,115.41,39400.0,91.4046,91.4442,91.3413,91.3413,39400.0
2014-07-02 10:50:00,115.42,115.48,115.26,115.3,38000.0,91.3492,91.3967,91.2226,91.2543,38000.0
2014-07-02 11:00:00,115.29,115.45,115.25,115.28,26200.0,91.2464,91.373,91.2147,91.2384,26200.0
2014-07-02 11:10:00,115.27,115.33,115.13,115.21,36300.0,91.2305,91.278,91.1197,91.183,36300.0
2014-07-02 11:20:00,115.21,115.39,115.19,115.22,31400.0,91.183,91.3255,91.1672,91.191,31400.0
2014-07-02 11:30:00,115.2,115.31,115.14,115.21,29700.0,91.1751,91.2622,91.1276,91.183,29700.0
2014-07-02 11:40:00,115.21,115.3,115.17,115.18,13400.0,91.183,91.2543,91.1514,91.1593,13400.0
2014-07-02 11:50:00,115.17,115.25,115.16,115.25,13100.0,91.1514,91.2147,91.1435,91.2147,13100.0
2014-07-02 12:00:00,115.27,115.38,115.24,115.35,9200.0,91.2305,91.3176,91.2068,91.2938,9200.0
2014-07-02 12:10:00,115.38,115.38,115.27,115.29,12600.0,91.3176,91.3176,91.2305,91.2464,12600.0
2014-07-02 12:20:00,115.27,115.33,115.23,115.26,11100.0,91.2305,91.278,91.1989,91.2226,11100.0
2014-07-02 12:30:00,115.27,115.33,115.23,115.31,10900.0,91.2305,91.278,91.1989,91.2622,10900.0
2014-07-02 12:40:00,115.3,115.35,115.3,115.31,10400.0,91.2543,91.2938,91.2543,91.2622,10400.0
2014-07-02 12:50:00,115.31,115.46,115.28,115.46,12600.0,91.2622,91.3809,91.2384,91.3809,12600.0
2014-07-02 13:00:00,115.47,115.5,115.34,115.47,18300.0,91.3888,91.4126,91.2859,91.3888,18300.0
2014-07-02 13:10:00,115.46,115.5,115.39,115.44,11400.0,91.3809,91.4126,91.3255,91.3651,11400.0
2014-07-02 13:20:00,115.43,115.55,115.43,115.5,14200.0,91.3572,91.4521,91.3572,91.4126,14200.0
2014-07-02 13:30:00,115.5,115.52,115.42,115.46,13000.0,91.4126,91.4284,91.3492,91.3809,13000.0
2014-07-02 13:40:00,115.47,115.5,115.44,115.48,8500.0,91.3888,91.4126,91.3651,91.3967,8500.0
2014-07-02 13:50:00,115.48,115.52,115.43,115.51,11300.0,91.3967,91.4284,91.3572,91.4205,11300.0
2014-07-02 14:00:00,115.51,115.51,115.45,115.45,9600.0,91.4205,91.4205,91.373,91.373,9600.0
2014-07-02 14:10:00,115.47,115.52,115.45,115.48,10800.0,91.3888,91.4284,91.373,91.3967,10800.0
2014-07-02 14:20:00,115.5,115.52,115.39,115.39,46300.0,91.4126,91.4284,91.3255,91.3255,46300.0
2014-07-02 14:30:00,115.4,115.4,115.28,115.31,30800.0,91.3334,91.3334,91.2384,91.2622,30800.0
2014-07-02 14:40:00,115.3,115.32,115.21,115.21,16300.0,91.2543,91.2701,91.183,91.183,16300.0
2014-07-02 14:50:00,115.21,115.26,115.18,115.24,15500.0,91.183,91.2226,91.1593,91.2068,15500.0
2014-07-02 15:00:00,115.26,115.28,115.17,115.24,46100.0,91.2226,91.2384,91.1514,91.2068,46100.0
2014-07-02 15:10:00,115.24,115.31,115.24,115.27,23100.0,91.2068,91.2622,91.2068,91.2305,23100.0
2014-07-02 15:20:00,115.27,115.32,115.19,115.28,29200.0,91.2305,91.2701,91.1672,91.2384,29200.0
2014-07-02 15:30:00,115.29,115.4,115.29,115.37,30200.0,91.2464,91.3334,91.2464,91.3097,30200.0
2014-07-02 15:40:00,115.37,115.42,115.33,115.4,38700.0,91.3097,91.3492,91.278,91.3334,38700.0
2014-07-02 15:50:00,115.41,115.5,115.32,115.48,101700.0,91.3413,91.4126,91.2701,91.3967,101700.0
2014-07-03 09:30:00,116.05,116.52,116.0,116.16,39200.0,91.8479,92.2198,91.8083,91.9349,39200.0
2014-07-03 09:40:00,116.19,116.48,116.14,116.29,31900.0,91.9587,92.1882,91.9191,92.0378,31900.0
2014-07-03 09:50:00,116.25,116.28,115.9,116.0,61100.0,92.0061,92.0299,91.7291,91.8083,61100.0
2014-07-03 10:00:00,116.02,116.14,115.96,116.06,31600.0,91.8241,91.9191,91.7766,91.8558,31600.0
2014-07-03 10:10:00,116.06,116.11,115.97,116.06,29200.0,91.8558,91.8953,91.7845,91.8558,29200.0
2014-07-03 10:20:00,116.07,116.08,115.94,115.94,16300.0,91.8637,91.8716,91.7608,91.7608,16300.0
2014-07-03 10:30:00,115.96,116.03,115.93,115.98,20800.0,91.7766,91.832,91.7529,91.7925,20800.0
2014-07-03 10:40:00,115.99,116.04,115.92,115.99,32300.0,91.8004,91.8399,91.745,91.8004,32300.0
2014-07-03 10:50:00,115.98,116.04,115.88,115.89,21300.0,91.7925,91.8399,91.7133,91.7212,21300.0
2014-07-03 11:00:00,115.91,115.96,115.75,115.84,30800.0,91.7371,91.7766,91.6104,91.6817,30800.0
2014-07-03 11:10:00,115.87,115.95,115.87,115.92,20600.0,91.7054,91.7687,91.7054,91.745,20600.0
2014-07-03 11:20:00,115.91,116.0,115.87,116.0,23500.0,91.7371,91.8083,91.7054,91.8083,23500.0
2014-07-03 11:30:00,115.98,116.03,115.93,116.02,31000.0,91.7925,91.832,91.7529,91.8241,31000.0
2014-07-03 11:40:00,116.01,116.01,115.91,115.99,17500.0,91.8162,91.8162,91.7371,91.8004,17500.0
2014-07-03 11:50:00,115.98,116.0,115.91,115.94,17700.0,91.7925,91.8083,91.7371,91.7608,17700.0
2014-07-03 12:00:00,115.96,116.07,115.9,116.03,21400.0,91.7766,91.8637,91.7291,91.832,21400.0
2014-07-03 12:10:00,116.02,116.12,116.0,116.0,23400.0,91.8241,91.9033,91.8083,91.8083,23400.0
2014-07-03 12:20:00,116.0,116.06,115.95,116.02,17600.0,91.8083,91.8558,91.7687,91.8241,17600.0
2014-07-03 12:30:00,116.03,116.05,115.92,115.95,53800.0,91.832,91.8479,91.745,91.7687,53800.0
2014-07-03 12:40:00,115.96,115.97,115.93,115.93,51900.0,91.7766,91.7845,91.7529,91.7529,51900.0
2014-07-03 12:50:00,115.93,115.99,115.77,115.97,55700.0,91.7529,91.8004,91.6262,91.7845,55700.0
2014-07-07 09:30:00,116.17,116.23,115.75,115.94,63200.0,91.9428,91.9903,91.6104,91.7608,63200.0
2014-07-07 09:40:00,115.99,116.12,115.72,116.07,86100.0,91.8004,91.9033,91.5867,91.8637,86100.0
2014-07-07 09:50:00,116.06,116.08,115.94,115.99,68800.0,91.8558,91.8716,91.7608,91.8004,68800.0
2014-07-07 10:00:00,116.0,116.03,115.88,116.0,102300.0,91.8083,91.832,91.7133,91.8083,102300.0
2014-07-07 10:10:00,115.98,116.01,115.89,115.92,33700.0,91.7925,91.8162,91.7212,91.745,33700.0
2014-07-07 10:20:00,115.94,116.01,115.75,115.77,21800.0,91.7608,91.8162,91.6104,91.6262,21800.0
2014-07-07 10:30:00,115.75,115.99,115.66,115.93,14700.0,91.6104,91.8004,91.5392,91.7529,14700.0
2014-07-07 10:40:00,115.95,116.0,115.87,116.0,9300.0,91.7687,91.8083,91.7054,91.8083,9300.0
2014-07-07 10:50:00,115.99,116.01,115.69,115.74,29500.0,91.8004,91.8162,91.5629,91.6025,29500.0
2014-07-07 11:00:00,115.71,115.71,115.48,115.48,36500.0,91.5788,91.5788,91.3967,91.3967,36500.0
2014-07-07 11:10:00,115.48,115.58,115.46,115.49,24000.0,91.3967,91.4759,91.3809,91.4046,24000.0
2014-07-07 11:20:00,115.48,115.6,115.34,115.6,49300.0,91.3967,91.4917,91.2859,91.4917,49300.0
2014-07-07 11:30:00,115.6,115.7,115.56,115.68,29100.0,91.4917,91.5708,91.46,91.555,29100.0
2014-07-07 11:40:00,115.7,115.74,115.67,115.67,6900.0,91.5708,91.6025,91.5471,91.5471,6900.0
2014-07-07 11:50:00,115.67,115.99,115.67,115.97,11700.0,91.5471,91.8004,91.5471,91.7845,11700.0
2014-07-07 12:00:00,115.98,116.08,115.91,115.91,56600.0,91.7925,91.8716,91.7371,91.7371,56600.0
2014-07-07 12:10:00,115.9,115.93,115.69,115.75,14100.0,91.7291,91.7529,91.5629,91.6104,14100.0
2014-07-07 12:20:00,115.76,115.87,115.76,115.83,4900.0,91.6183,91.7054,91.6183,91.6737,4900.0
2014-07-07 12:30:00,115.82,115.84,115.6,115.6,13400.0,91.6658,91.6817,91.4917,91.4917,13400.0
2014-07-07 12:40:00,115.6,115.65,115.5,115.51,5200.0,91.4917,91.5313,91.4126,91.4205,5200.0
2014-07-07 12:50:00,115.48,115.59,115.48,115.57,9100.0,91.3967,91.4838,91.3967,91.468,9100.0
2014-07-07 13:00:00,115.58,115.59,115.49,115.54,9500.0,91.4759,91.4838,91.4046,91.4442,9500.0
2014-07-07 13:10:00,115.55,115.6,115.51,115.55,9300.0,91.4521,91.4917,91.4205,91.4521,9300.0
2014-07-07 13:20:00,115.53,115.59,115.51,115.54,5100.0,91.4363,91.4838,91.4205,91.4442,5100.0
2014-07-07 13:30:00,115.56,115.61,115.54,115.58,7200.0,91.46,91.4996,91.4442,91.4759,7200.0
2014-07-07 13:40:00,115.61,115.91,115.59,115.91,31000.0,91.4996,91.7371,91.4838,91.7371,31000.0
2014-07-07 13:50:00,115.91,116.0,115.87,115.87,26200.0,91.7371,91.8083,91.7054,91.7054,26200.0
2014-07-07 14:00:00,115.89,115.98,115.87,115.87,15500.0,91.7212,91.7925,91.7054,91.7054,15500.0
2014-07-07 14:10:00,115.89,115.95,115.86,115.86,26800.0,91.7212,91.7687,91.6975,91.6975,26800.0
2014-07-07 14:20:00,115.86,115.89,115.8,115.87,10600.0,91.6975,91.7212,91.65,91.7054,10600.0
2014-07-07 14:30:00,115.88,115.88,115.72,115.81,13700.0,91.7133,91.7133,91.5867,91.6579,13700.0
2014-07-07 14:40:00,115.79,115.84,115.76,115.82,13300.0,91.6421,91.6817,91.6183,91.6658,13300.0
2014-07-07 14:50:00,115.81,115.82,115.72,115.77,10600.0,91.6579,91.6658,91.5867,91.6262,10600.0
2014-07-07 15:00:00,115.76,115.82,115.7,115.77,12600.0,91.6183,91.6658,91.5708,91.6262,12600.0
2014-07-07 15:10:00,115.78,115.79,115.68,115.71,16100.0,91.6342,91.6421,91.555,91.5788,16100.0
2014-07-07 15:20:00,115.71,115.78,115.7,115.73,15300.0,91.5788,91.6342,91.5708,91.5946,15300.0
2014-07-07 15:30:00,115.74,115.75,115.67,115.71,24400.0,91.6025,91.6104,91.5471,91.5788,24400.0
2014-07-07 15:40:00,115.71,115.73,115.65,115.71,37300.0,91.5788,91.5946,91.5313,91.5788,37300.0
2014-07-07 15:50:00,115.7,115.76,115.68,115.73,99500.0,91.5708,91.6183,91.555,91.5946,99500.0
2014-07-08 09:30:00,115.67,115.75,115.14,115.38,63100.0,91.5471,91.6104,91.1276,91.3176,63100.0
2014-07-08 09:40:00,115.38,115.53,115.17,115.17,19400.0,91.3176,91.4363,91.1514,91.1514,19400.0
2014-07-08 09:50:00,115.18,115.37,115.05,115.32,10200.0,91.1593,91.3097,91.0564,91.2701,10200.0
2014-07-08 10:00:00,115.33,115.37,115.03,115.2,10700.0,91.278,91.3097,91.0406,91.1751,10700.0
2014-07-08 10:10:00,115.22,115.22,115.01,115.04,10300.0,91.191,91.191,91.0247,91.0485,10300.0
2014-07-08 10:20:00,115.03,115.09,114.88,115.06,18800.0,91.0406,91.0881,90.9219,91.0643,18800.0
2014-07-08 10:30:00,115.05,115.05,114.83,114.99,8300.0,91.0564,91.0564,90.8823,91.0089,8300.0
2014-07-08 10:40:00,114.96,115.1,114.95,115.05,12900.0,90.9852,91.096,90.9773,91.0564,12900.0
2014-07-08 10:50:00,115.1,115.1,114.96,114.98,10500.0,91.096,91.096,90.9852,91.001,10500.0
2014-07-08 11:00:00,114.98,114.98,114.68,114.72,21400.0,91.001,91.001,90.7636,90.7952,21400.0
2014-07-08 11:10:00,114.71,114.79,114.54,114.57,16600.0,90.7873,90.8506,90.6528,90.6765,16600.0
2014-07-08 11:20:00,114.56,114.57,114.38,114.41,24900.0,90.6686,90.6765,90.5261,90.5499,24900.0
2014-07-08 11:30:00,114.39,114.5,114.32,114.5,45600.0,90.534,90.6211,90.4786,90.6211,45600.0
2014-07-08 11:40:00,114.48,114.58,114.47,114.58,34800.0,90.6053,90.6844,90.5974,90.6844,34800.0
2014-07-08 11:50:00,114.55,114.62,114.44,114.61,9000.0,90.6607,90.7161,90.5736,90.7082,9000.0
2014-07-08 12:00:00,114.61,114.65,114.56,114.59,6800.0,90.7082,90.7398,90.6686,90.6923,6800.0
2014-07-08 12:10:00,114.61,114.62,114.47,114.5,7600.0,90.7082,90.7161,90.5974,90.6211,7600.0
2014-07-08 12:20:00,114.5,114.73,114.5,114.69,22100.0,90.6211,90.8031,90.6211,90.7715,22100.0
2014-07-08 12:30:00,114.68,114.75,114.59,114.61,5400.0,90.7636,90.819,90.6923,90.7082,5400.0
2014-07-08 12:40:00,114.63,114.73,114.6,114.7,7900.0,90.724,90.8031,90.7003,90.7794,7900.0
2014-07-08 12:50:00,114.71,114.84,114.7,114.78,10300.0,90.7873,90.8902,90.7794,90.8427,10300.0
2014-07-08 13:00:00,114.75,114.77,114.6,114.74,6900.0,90.819,90.8348,90.7003,90.8111,6900.0
2014-07-08 13:10:00,114.75,114.92,114.71,114.86,22200.0,90.819,90.9535,90.7873,90.906,22200.0
2014-07-08 13:20:00,114.87,115.02,114.85,114.99,36300.0,90.9139,91.0327,90.8981,91.0089,36300.0
2014-07-08 13:30:00,114.98,114.99,114.83,114.89,52800.0,91.001,91.0089,90.8823,90.9298,52800.0
2014-07-08 13:40:00,114.91,115.15,114.89,115.14,28600.0,90.9456,91.1355,90.9298,91.1276,28600.0
2014-07-08 13:50:00,115.15,115.2,115.09,115.1,15500.0,91.1355,91.1751,91.0881,91.096,15500.0
2014-07-08 14:00:00,115.12,115.16,115.08,115.09,19000.0,91.1118,91.1435,91.0801,91.0881,19000.0
2014-07-08 14:10:00,115.08,115.14,115.01,115.05,11500.0,91.0801,91.1276,91.0247,91.0564,11500.0
2014-07-08 14:20:00,115.03,115.1,115.0,115.02,11500.0,91.0406,91.096,91.0168,91.0327,11500.0
2014-07-08 14:30:00,115.05,115.06,114.96,115.04,14300.0,91.0564,91.0643,90.9852,91.0485,14300.0
2014-07-08 14:40:00,115.04,115.08,114.98,114.99,20100.0,91.0485,91.0801,91.001,91.0089,20100.0
2014-07-08 14:50:00,115.0,115.04,114.93,114.95,12800.0,91.0168,91.0485,90.9614,90.9773,12800.0
2014-07-08 15:00:00,114.97,114.97,114.74,114.75,48000.0,90.9931,90.9931,90.8111,90.819,48000.0
2014-07-08 15:10:00,114.76,114.88,114.76,114.82,13900.0,90.8269,90.9219,90.8269,90.8744,13900.0
2014-07-08 15:20:00,114.8,114.88,114.8,114.81,17400.0,90.8585,90.9219,90.8585,90.8665,17400.0
2014-07-08 15:30:00,114.81,114.91,114.8,114.9,41400.0,90.8665,90.9456,90.8585,90.9377,41400.0
2014-07-08 15:40:00,114.9,114.9,114.76,114.8,57100.0,90.9377,90.9377,90.8269,90.8585,57100.0
2014-07-08 15:50:00,114.79,114.9,114.75,114.84,94700.0,90.8506,90.9377,90.819,90.8902,94700.0
2014-07-09 09:30:00,115.0,115.43,114.89,115.35,61500.0,91.0168,91.3572,90.9298,91.2938,61500.0
2014-07-09 09:40:00,115.39,115.47,114.95,115.02,21500.0,91.3255,91.3888,90.9773,91.0327,21500.0
2014-07-09 09:50:00,115.03,115.11,114.66,114.68,31200.0,91.0406,91.1039,90.7477,90.7636,31200.0
2014-07-09 10:00:00,114.73,115.03,114.7,114.89,16700.0,90.8031,91.0406,90.7794,90.9298,16700.0
2014-07-09 10:10:00,114.89,114.91,114.61,114.62,12600.0,90.9298,90.9456,90.7082,90.7161,12600.0
2014-07-09 10:20:00,114.58,114.8,114.53,114.75,38400.0,90.6844,90.8585,90.6449,90.819,38400.0
2014-07-09 10:30:00,114.74,114.98,114.69,114.98,16600.0,90.8111,91.001,90.7715,91.001,16600.0
2014-07-09 10:40:00,114.96,115.04,114.85,114.96,15500.0,90.9852,91.0485,90.8981,90.9852,15500.0
2014-07-09 10:50:00,114.95,114.95,114.8,114.85,12300.0,90.9773,90.9773,90.8585,90.8981,12300.0
2014-07-09 11:00:00,114.87,115.03,114.81,115.01,13500.0,90.9139,91.0406,90.8665,91.0247,13500.0
2014-07-09 11:10:00,114.99,115.0,114.75,114.88,24300.0,91.0089,91.0168,90.819,90.9219,24300.0
2014-07-09 11:20:00,114.91,115.05,114.86,115.02,10600.0,90.9456,91.0564,90.906,91.0327,10600.0
2014-07-09 11:30:00,115.04,115.18,115.02,115.02,12000.0,91.0485,91.1593,91.0327,91.0327,12000.0
2014-07-09 11:40:00,115.03,115.11,114.97,115.07,10400.0,91.0406,91.1039,90.9931,91.0722,10400.0
2014-07-09 11:50:00,115.09,115.16,115.04,115.07,13400.0,91.0881,91.1435,91.0485,91.0722,13400.0
2014-07-09 12:00:00,115.07,115.14,115.04,115.12,9500.0,91.0722,91.1276,91.0485,91.1118,9500.0
2014-07-09 12:10:00,115.14,115.15,114.99,115.0,10100.0,91.1276,91.1355,91.0089,91.0168,10100.0
2014-07-09 12:20:00,115.0,115.12,115.0,115.11,4600.0,91.0168,91.1118,91.0168,91.1039,4600.0
2014-07-09 12:30:00,115.13,115.2,115.1,115.18,9800.0,91.1197,91.1751,91.096,91.1593,9800.0
2014-07-09 12:40:00,115.17,115.22,115.15,115.17,8900.0,91.1514,91.191,91.1355,91.1514,8900.0
2014-07-09 12:50:00,115.16,115.2,115.12,115.18,7500.0,91.1435,91.1751,91.1118,91.1593,7500.0
2014-07-09 13:00:00,115.19,115.2,115.14,115.16,11100.0,91.1672,91.1751,91.1276,91.1435,11100.0
2014-07-09 13:10:00,115.15,115.22,115.12,115.18,11800.0,91.1355,91.191,91.1118,91.1593,11800.0
2014-07-09 13:20:00,115.17,115.2,115.0,115.0,16800.0,91.1514,91.1751,91.0168,91.0168,16800.0
2014-07-09 13:30:00,115.01,115.09,115.0,115.09,10900.0,91.0247,91.0881,91.0168,91.0881,10900.0
2014-07-09 13:40:00,115.08,115.17,115.08,115.15,8800.0,91.0801,91.1514,91.0801,91.1355,8800.0
2014-07-09 13:50:00,115.16,115.19,115.12,115.14,7800.0,91.1435,91.1672,91.1118,91.1276,7800.0
2014-07-09 14:00:00,115.13,115.13,114.84,114.89,27000.0,91.1197,91.1197,90.8902,90.9298,27000.0
2014-07-09 14:10:00,114.93,115.14,114.93,115.13,19900.0,90.9614,91.1276,90.9614,91.1197,19900.0
2014-07-09 14:20:00,115.13,115.28,115.1,115.26,69500.0,91.1197,91.2384,91.096,91.2226,69500.0
2014-07-09 14:30:00,115.26,115.41,115.22,115.31,31800.0,91.2226,91.3413,91.191,91.2622,31800.0
2014-07-09 14:40:00,115.33,115.41,115.27,115.37,10900.0,91.278,91.3413,91.2305,91.3097,10900.0
2014-07-09 14:50:00,115.38,115.52,115.36,115.46,13200.0,91.3176,91.4284,91.3018,91.3809,13200.0
2014-07-09 15:00:00,115.48,115.55,115.43,115.53,15800.0,91.3967,91.4521,91.3572,91.4363,15800.0
2014-07-09 15:10:00,115.55,115.61,115.43,115.46,13200.0,91.4521,91.4996,91.3572,91.3809,13200.0
2014-07-09 15:20:00,115.45,115.52,115.43,115.46,14500.0,91.373,91.4284,91.3572,91.3809,14500.0
2014-07-09 15:30:00,115.44,115.58,115.43,115.58,31400.0,91.3651,91.4759,91.3572,91.4759,31400.0
2014-07-09 15:40:00,115.56,115.68,115.55,115.63,60400.0,91.46,91.555,91.4521,91.5154,60400.0
2014-07-09 15:50:00,115.61,115.63,115.51,115.61,83000.0,91.4996,91.5154,91.4205,91.4996,83000.0
2014-07-10 09:30:00,114.07,115.0,114.04,114.84,51800.0,90.2808,91.0168,90.257,90.8902,51800.0
2014-07-10 09:40:00,114.76,114.82,114.43,114.43,21400.0,90.8269,90.8744,90.5657,90.5657,21400.0
2014-07-10 09:50:00,114.42,114.67,114.37,114.43,32600.0,90.5578,90.7557,90.5182,90.5657,32600.0
2014-07-10 10:00:00,114.42,114.87,114.41,114.75,23900.0,90.5578,90.9139,90.5499,90.819,23900.0
2014-07-10 10:10:00,114.82,114.88,114.66,114.71,11900.0,90.8744,90.9219,90.7477,90.7873,11900.0
2014-07-10 10:20:00,114.74,114.94,114.71,114.76,23200.0,90.8111,90.9693,90.7873,90.8269,23200.0
2014-07-10 10:30:00,114.76,114.79,114.64,114.64,8100.0,90.8269,90.8506,90.7319,90.7319,8100.0
2014-07-10 10:40:00,114.65,115.17,114.63,115.12,20300.0,90.7398,91.1514,90.724,91.1118,20300.0
2014-07-10 10:50:00,115.1,115.15,114.86,115.13,26000.0,91.096,91.1355,90.906,91.1197,26000.0
2014-07-10 11:00:00,115.18,115.35,115.17,115.35,15300.0,91.1593,91.2938,91.1514,91.2938,15300.0
2014-07-10 11:10:00,115.38,115.41,115.31,115.37,15600.0,91.3176,91.3413,91.2622,91.3097,15600.0
2014-07-10 11:20:00,115.36,115.49,115.32,115.39,10500.0,91.3018,91.4046,91.2701,91.3255,10500.0
2014-07-10 11:30:00,115.38,115.61,115.32,115.61,21800.0,91.3176,91.4996,91.2701,91.4996,21800.0
2014-07-10 11:40:00,115.6,115.61,115.47,115.54,14100.0,91.4917,91.4996,91.3888,91.4442,14100.0
2014-07-10 11:50:00,115.54,115.71,115.54,115.68,9000.0,91.4442,91.5788,91.4442,91.555,9000.0
2014-07-10 12:00:00,115.66,115.81,115.61,115.8,22300.0,91.5392,91.6579,91.4996,91.65,22300.0
2014-07-10 12:10:00,115.77,115.89,115.75,115.8,19000.0,91.6262,91.7212,91.6104,91.65,19000.0
2014-07-10 12:20:00,115.79,115.94,115.74,115.92,16900.0,91.6421,91.7608,91.6025,91.745,16900.0
2014-07-10 12:30:00,115.92,115.97,115.82,115.82,9100.0,91.745,91.7845,91.6658,91.6658,9100.0
2014-07-10 12:40:00,115.82,115.9,115.8,115.87,12500.0,91.6658,91.7291,91.65,91.7054,12500.0
2014-07-10 12:50:00,115.86,115.89,115.8,115.89,6000.0,91.6975,91.7212,91.65,91.7212,6000.0
2014-07-10 13:00:00,115.9,116.02,115.9,115.97,12400.0,91.7291,91.8241,91.7291,91.7845,12400.0
2014-07-10 13:10:00,115.96,116.01,115.93,116.0,5600.0,91.7766,91.8162,91.7529,91.8083,5600.0
2014-07-10 13:20:00,116.01,116.09,115.96,116.0,35400.0,91.8162,91.8795,91.7766,91.8083,35400.0
2014-07-10 13:30:00,116.03,116.09,115.96,116.08,7500.0,91.832,91.8795,91.7766,91.8716,7500.0
2014-07-10 13:40:00,116.09,116.12,115.8,115.82,21400.0,91.8795,91.9033,91.65,91.6658,21400.0
2014-07-10 13:50:00,115.84,115.84,115.67,115.69,12200.0,91.6817,91.6817,91.5471,91.5629,12200.0
2014-07-10 14:00:00,115.71,115.85,115.71,115.81,15200.0,91.5788,91.6896,91.5788,91.6579,15200.0
2014-07-10 14:10:00,115.81,115.84,115.71,115.76,12100.0,91.6579,91.6817,91.5788,91.6183,12100.0
2014-07-10 14:20:00,115.74,115.85,115.74,115.85,11000.0,91.6025,91.6896,91.6025,91.6896,11000.0
2014-07-10 14:30:00,115.86,115.89,115.74,115.85,20300.0,91.6975,91.7212,91.6025,91.6896,20300.0
2014-07-10 14:40:00,115.85,115.88,115.76,115.8,24900.0,91.6896,91.7133,91.6183,91.65,24900.0
2014-07-10 14:50:00,115.79,115.8,115.59,115.61,23900.0,91.6421,91.65,91.4838,91.4996,23900.0
2014-07-10 15:00:00,115.6,115.75,115.42,115.51,80600.0,91.4917,91.6104,91.3492,91.4205,80600.0
2014-07-10 15:10:00,115.49,115.68,115.49,115.66,25100.0,91.4046,91.555,91.4046,91.5392,25100.0
2014-07-10 15:20:00,115.67,115.79,115.56,115.75,43800.0,91.5471,91.6421,91.46,91.6104,43800.0
2014-07-10 15:30:00,115.74,115.76,115.67,115.71,40500.0,91.6025,91.6183,91.5471,91.5788,40500.0
2014-07-10 15:40:00,115.7,115.76,115.6,115.62,54400.0,91.5708,91.6183,91.4917,91.5075,54400.0
2014-07-10 15:50:00,115.63,115.65,115.5,115.55,104100.0,91.5154,91.5313,91.4126,91.4521,104100.0
2014-07-11 09:30:00,115.67,115.96,115.53,115.66,30900.0,91.5471,91.7766,91.4363,91.5392,30900.0
2014-07-11 09:40:00,115.62,115.66,115.31,115.51,40800.0,91.5075,91.5392,91.2622,91.4205,40800.0
2014-07-11 09:50:00,115.52,116.0,115.5,115.98,19800.0,91.4284,91.8083,91.4126,91.7925,19800.0
2014-07-11 10:00:00,115.88,116.1,115.8,116.1,47100.0,91.7133,91.8874,91.65,91.8874,47100.0
2014-07-11 10:10:00,116.12,116.32,116.02,116.32,50600.0,91.9033,92.0615,91.8241,92.0615,50600.0
2014-07-11 10:20:00,116.31,116.57,116.3,116.41,56900.0,92.0536,92.2594,92.0457,92.1328,56900.0
2014-07-11 10:30:00,116.43,116.52,116.35,116.52,23300.0,92.1486,92.2198,92.0853,92.2198,23300.0
2014-07-11 10:40:00,116.52,116.58,116.39,116.46,43800.0,92.2198,92.2673,92.1169,92.1724,43800.0
2014-07-11 10:50:00,116.41,116.44,116.1,116.27,45300.0,92.1328,92.1565,91.8874,92.022,45300.0
2014-07-11 11:00:00,116.29,116.51,116.27,116.5,16700.0,92.0378,92.2119,92.022,92.204,16700.0
2014-07-11 11:10:00,116.5,116.51,116.44,116.5,16500.0,92.204,92.2119,92.1565,92.204,16500.0
2014-07-11 11:20:00,116.48,116.53,116.38,116.51,20900.0,92.1882,92.2278,92.109,92.2119,20900.0
2014-07-11 11:30:00,116.53,116.61,116.48,116.5,15300.0,92.2278,92.2911,92.1882,92.204,15300.0
2014-07-11 11:40:00,116.52,116.56,116.42,116.49,8800.0,92.2198,92.2515,92.1407,92.1961,8800.0
2014-07-11 11:50:00,116.45,116.55,116.42,116.52,9300.0,92.1644,92.2436,92.1407,92.2198,9300.0
2014-07-11 12:00:00,116.5,116.65,116.48,116.65,11500.0,92.204,92.3227,92.1882,92.3227,11500.0
2014-07-11 12:10:00,116.65,116.82,116.62,116.82,14000.0,92.3227,92.4573,92.299,92.4573,14000.0
2014-07-11 12:20:00,116.83,116.96,116.74,116.95,51000.0,92.4652,92.5681,92.394,92.5602,51000.0
2014-07-11 12:30:00,116.93,117.0,116.91,117.0,30000.0,92.5443,92.5997,92.5285,92.5997,30000.0
2014-07-11 12:40:00,117.0,117.02,116.76,116.82,30600.0,92.5997,92.6156,92.4098,92.4573,30600.0
2014-07-11 12:50:00,116.82,116.85,116.71,116.8,27600.0,92.4573,92.481,92.3702,92.4414,27600.0
2014-07-11 13:00:00,116.81,116.84,116.79,116.79,10200.0,92.4494,92.4731,92.4335,92.4335,10200.0
2014-07-11 13:10:00,116.76,116.81,116.68,116.8,13600.0,92.4098,92.4494,92.3465,92.4414,13600.0
2014-07-11 13:20:00,116.76,116.82,116.72,116.79,17900.0,92.4098,92.4573,92.3781,92.4335,17900.0
2014-07-11 13:30:00,116.77,116.94,116.75,116.83,14900.0,92.4177,92.5522,92.4019,92.4652,14900.0
2014-07-11 13:40:00,116.82,117.0,116.82,116.99,15500.0,92.4573,92.5997,92.4573,92.5918,15500.0
2014-07-11 13:50:00,116.97,117.01,116.93,116.98,17400.0,92.576,92.6076,92.5443,92.5839,17400.0
2014-07-11 14:00:00,116.97,117.0,116.9,116.98,18900.0,92.576,92.5997,92.5206,92.5839,18900.0
2014-07-11 14:10:00,116.97,116.98,116.88,116.96,86500.0,92.576,92.5839,92.5048,92.5681,86500.0
2014-07-11 14:20:00,116.96,116.96,116.82,116.82,41000.0,92.5681,92.5681,92.4573,92.4573,41000.0
2014-07-11 14:30:00,116.84,116.95,116.79,116.94,16700.0,92.4731,92.5602,92.4335,92.5522,16700.0
2014-07-11 14:40:00,116.94,117.02,116.93,117.0,42100.0,92.5522,92.6156,92.5443,92.5997,42100.0
2014-07-11 14:50:00,117.0,117.01,116.87,116.91,19600.0,92.5997,92.6076,92.4968,92.5285,19600.0
2014-07-11 15:00:00,116.91,116.92,116.81,116.86,20800.0,92.5285,92.5364,92.4494,92.4889,20800.0
2014-07-11 15:10:00,116.88,116.92,116.81,116.89,26000.0,92.5048,92.5364,92.4494,92.5127,26000.0
2014-07-11 15:20:00,116.91,117.0,116.9,116.99,35600.0,92.5285,92.5997,92.5206,92.5918,35600.0
2014-07-11 15:30:00,116.99,117.0,116.95,116.96,65300.0,92.5918,92.5997,92.5602,92.5681,65300.0
2014-07-11 15:40:00,116.95,116.99,116.85,116.86,46600.0,92.5602,92.5918,92.481,92.4889,46600.0
2014-07-11 15:50:00,116.86,116.91,116.8,116.85,102100.0,92.4889,92.5285,92.4414,92.481,102100.0
2014-07-14 09:30:00,117.09,117.22,116.86,117.01,70800.0,92.671,92.7739,92.4889,92.6076,70800.0
2014-07-14 09:40:00,117.01,117.24,116.93,116.99,40500.0,92.6076,92.7897,92.5443,92.5918,40500.0
2014-07-14 09:50:00,117.0,117.05,116.85,117.01,21500.0,92.5997,92.6393,92.481,92.6076,21500.0
2014-07-14 10:00:00,117.04,117.21,117.03,117.07,90600.0,92.6314,92.7659,92.6235,92.6551,90600.0
2014-07-14 10:10:00,117.07,117.25,117.04,117.08,29900.0,92.6551,92.7976,92.6314,92.663,29900.0
2014-07-14 10:20:00,117.08,117.22,117.08,117.18,23900.0,92.663,92.7739,92.663,92.7422,23900.0
2014-07-14 10:30:00,117.2,117.28,117.17,117.24,21300.0,92.758,92.8213,92.7343,92.7897,21300.0
2014-07-14 10:40:00,117.26,117.32,117.17,117.2,31700.0,92.8055,92.853,92.7343,92.758,31700.0
2014-07-14 10:50:00,117.21,117.31,117.2,117.31,37600.0,92.7659,92.8451,92.758,92.8451,37600.0
2014-07-14 11:00:00,117.32,117.45,117.31,117.36,19300.0,92.853,92.9559,92.8451,92.8847,19300.0
2014-07-14 11:10:00,117.36,117.4,117.3,117.33,12600.0,92.8847,92.9163,92.8372,92.8609,12600.0
2014-07-14 11:20:00,117.3,117.33,117.24,117.24,22700.0,92.8372,92.8609,92.7897,92.7897,22700.0
2014-07-14 11:30:00,117.23,117.3,117.17,117.18,30900.0,92.7818,92.8372,92.7343,92.7422,30900.0
2014-07-14 11:40:00,117.17,117.19,117.06,117.08,20600.0,92.7343,92.7501,92.6472,92.663,20600.0
2014-07-14 11:50:00,117.07,117.12,116.89,116.9,25700.0,92.6551,92.6947,92.5127,92.5206,25700.0
2014-07-14 12:00:00,116.89,116.92,116.79,116.79,20200.0,92.5127,92.5364,92.4335,92.4335,20200.0
2014-07-14 12:10:00,116.77,116.78,116.7,116.74,17600.0,92.4177,92.4256,92.3623,92.394,17600.0
2014-07-14 12:20:00,116.76,116.86,116.76,116.8,23400.0,92.4098,92.4889,92.4098,92.4414,23400.0
2014-07-14 12:30:00,116.8,116.84,116.75,116.75,18200.0,92.4414,92.4731,92.4019,92.4019,18200.0
2014-07-14 12:40:00,116.77,116.84,116.7,116.7,24000.0,92.4177,92.4731,92.3623,92.3623,24000.0
2014-07-14 12:50:00,116.69,116.81,116.65,116.77,26200.0,92.3544,92.4494,92.3227,92.4177,26200.0
2014-07-14 13:00:00,116.75,116.76,116.63,116.64,17800.0,92.4019,92.4098,92.3069,92.3148,17800.0
2014-07-14 13:10:00,116.64,116.68,116.53,116.55,19700.0,92.3148,92.3465,92.2278,92.2436,19700.0
2014-07-14 13:20:00,116.55,116.65,116.49,116.5,48200.0,92.2436,92.3227,92.1961,92.204,48200.0
2014-07-14 13:30:00,116.5,116.54,116.49,116.49,35000.0,92.204,92.2357,92.1961,92.1961,35000.0
2014-07-14 13:40:00,116.5,116.59,116.48,116.56,30100.0,92.204,92.2752,92.1882,92.2515,30100.0
2014-07-14 13:50:00,116.56,116.56,116.41,116.54,32400.0,92.2515,92.2515,92.1328,92.2357,32400.0
2014-07-14 14:00:00,116.55,116.69,116.53,116.69,21800.0,92.2436,92.3544,92.2278,92.3544,21800.0
2014-07-14 14:10:00,116.68,116.91,116.68,116.91,27800.0,92.3465,92.5285,92.3465,92.5285,27800.0
2014-07-14 14:20:00,116.93,116.93,116.75,116.75,21200.0,92.5443,92.5443,92.4019,92.4019,21200.0
2014-07-14 14:30:00,116.74,116.76,116.65,116.65,18200.0,92.394,92.4098,92.3227,92.3227,18200.0
2014-07-14 14:40:00,116.67,116.69,116.65,116.67,19500.0,92.3386,92.3544,92.3227,92.3386,19500.0
2014-07-14 14:50:00,116.67,116.73,116.66,116.7,21400.0,92.3386,92.386,92.3306,92.3623,21400.0
2014-07-14 15:00:00,116.7,116.79,116.68,116.79,31000.0,92.3623,92.4335,92.3465,92.4335,31000.0
2014-07-14 15:10:00,116.77,116.79,116.67,116.73,31500.0,92.4177,92.4335,92.3386,92.386,31500.0
2014-07-14 15:20:00,116.72,116.74,116.65,116.66,18500.0,92.3781,92.394,92.3227,92.3306,18500.0
2014-07-14 15:30:00,116.65,116.7,116.6,116.68,38200.0,92.3227,92.3623,92.2832,92.3465,38200.0
2014-07-14 15:40:00,116.69,116.72,116.64,116.68,45400.0,92.3544,92.3781,92.3148,92.3465,45400.0
2014-07-14 15:50:00,116.68,116.7,116.61,116.67,75200.0,92.3465,92.3623,92.2911,92.3386,75200.0
2014-07-15 09:30:00,116.89,117.86,116.87,117.86,38800.0,92.5127,93.2804,92.4968,93.2804,38800.0
2014-07-15 09:40:00,117.91,118.1,117.89,117.95,30200.0,93.32,93.4703,93.3041,93.3516,30200.0
2014-07-15 09:50:00,118.0,118.01,117.86,117.95,37300.0,93.3912,93.3991,93.2804,93.3516,37300.0
2014-07-15 10:00:00,117.95,118.04,117.8,117.97,35700.0,93.3516,93.4228,93.2329,93.3674,35700.0
2014-07-15 10:10:00,117.96,118.01,117.49,117.69,26900.0,93.3595,93.3991,92.9875,93.1458,26900.0
2014-07-15 10:20:00,117.72,117.83,117.67,117.77,20800.0,93.1696,93.2566,93.13,93.2092,20800.0
2014-07-15 10:30:00,117.74,117.87,117.57,117.57,41100.0,93.1854,93.2883,93.0509,93.0509,41100.0
2014-07-15 10:40:00,117.57,117.57,117.27,117.28,10600.0,93.0509,93.0509,92.8134,92.8213,10600.0
2014-07-15 10:50:00,117.26,117.55,117.2,117.53,24400.0,92.8055,93.035,92.758,93.0192,24400.0
2014-07-15 11:00:00,117.55,117.65,117.48,117.63,23200.0,93.035,93.1142,92.9796,93.0983,23200.0
2014-07-15 11:10:00,117.61,117.84,117.61,117.84,29800.0,93.0825,93.2646,93.0825,93.2646,29800.0
2014-07-15 11:20:00,117.85,117.93,117.79,117.79,17600.0,93.2725,93.3358,93.225,93.225,17600.0
2014-07-15 11:30:00,117.75,117.75,117.46,117.47,19300.0,93.1933,93.1933,92.9638,92.9717,19300.0
2014-07-15 11:40:00,117.46,117.49,117.39,117.43,8900.0,92.9638,92.9875,92.9084,92.9401,8900.0
2014-07-15 11:50:00,117.42,117.48,117.22,117.23,19100.0,92.9321,92.9796,92.7739,92.7818,19100.0
2014-07-15 12:00:00,117.22,117.33,117.15,117.27,11000.0,92.7739,92.8609,92.7185,92.8134,11000.0
2014-07-15 12:10:00,117.27,117.45,117.27,117.41,10500.0,92.8134,92.9559,92.8134,92.9242,10500.0
2014-07-15 12:20:00,117.43,117.46,117.27,117.38,11700.0,92.9401,92.9638,92.8134,92.9005,11700.0
2014-07-15 12:30:00,117.36,117.48,117.33,117.46,9100.0,92.8847,92.9796,92.8609,92.9638,9100.0
2014-07-15 12:40:00,117.41,117.48,117.3,117.31,17300.0,92.9242,92.9796,92.8372,92.8451,17300.0
2014-07-15 12:50:00,117.31,117.32,117.2,117.24,12300.0,92.8451,92.853,92.758,92.7897,12300.0
2014-07-15 13:00:00,117.25,117.28,117.12,117.25,12500.0,92.7976,92.8213,92.6947,92.7976,12500.0
2014-07-15 13:10:00,117.22,117.49,117.21,117.47,29100.0,92.7739,92.9875,92.7659,92.9717,29100.0
2014-07-15 13:20:00,117.48,117.49,117.37,117.38,39500.0,92.9796,92.9875,92.8926,92.9005,39500.0
2014-07-15 13:30:00,117.39,117.46,117.38,117.39,19700.0,92.9084,92.9638,92.9005,92.9084,19700.0
2014-07-15 13:40:00,117.4,117.45,117.4,117.42,15600.0,92.9163,92.9559,92.9163,92.9321,15600.0
2014-07-15 13:50:00,117.44,117.45,117.35,117.41,10800.0,92.948,92.9559,92.8767,92.9242,10800.0
2014-07-15 14:00:00,117.43,117.46,117.38,117.39,17300.0,92.9401,92.9638,92.9005,92.9084,17300.0
2014-07-15 14:10:00,117.41,117.56,117.41,117.55,26400.0,92.9242,93.0429,92.9242,93.035,26400.0
2014-07-15 14:20:00,117.55,117.64,117.55,117.55,31400.0,93.035,93.1063,93.035,93.035,31400.0
2014-07-15 14:30:00,117.56,117.57,117.5,117.54,21400.0,93.0429,93.0509,92.9955,93.0271,21400.0
2014-07-15 14:40:00,117.55,117.6,117.52,117.59,20400.0,93.035,93.0746,93.0113,93.0667,20400.0
2014-07-15 14:50:00,117.59,117.61,117.57,117.59,32500.0,93.0667,93.0825,93.0509,93.0667,32500.0
2014-07-15 15:00:00,117.59,117.6,117.51,117.53,43300.0,93.0667,93.0746,93.0034,93.0192,43300.0
2014-07-15 15:10:00,117.52,117.55,117.4,117.4,34300.0,93.0113,93.035,92.9163,92.9163,34300.0
2014-07-15 15:20:00,117.39,117.57,117.39,117.57,104000.0,92.9084,93.0509,92.9084,93.0509,104000.0
2014-07-15 15:30:00,117.57,117.58,117.42,117.43,37100.0,93.0509,93.0588,92.9321,92.9401,37100.0
2014-07-15 15:40:00,117.43,117.53,117.43,117.51,74000.0,92.9401,93.0192,92.9401,93.0034,74000.0
2014-07-15 15:50:00,117.52,117.56,117.47,117.51,104500.0,93.0113,93.0429,92.9717,93.0034,104500.0
2014-07-16 09:30:00,117.96,118.15,117.85,117.9,26200.0,93.3595,93.5099,93.2725,93.312,26200.0
2014-07-16 09:40:00,117.93,117.93,117.62,117.62,10000.0,93.3358,93.3358,93.0904,93.0904,10000.0
2014-07-16 09:50:00,117.65,117.67,117.44,117.49,15400.0,93.1142,93.13,92.948,92.9875,15400.0
2014-07-16 10:00:00,117.5,117.56,117.33,117.5,22800.0,92.9955,93.0429,92.8609,92.9955,22800.0
2014-07-16 10:10:00,117.47,117.54,117.37,117.38,19100.0,92.9717,93.0271,92.8926,92.9005,19100.0
2014-07-16 10:20:00,117.38,117.41,117.31,117.39,10800.0,92.9005,92.9242,92.8451,92.9084,10800.0
2014-07-16 10:30:00,117.39,117.46,117.29,117.36,18800.0,92.9084,92.9638,92.8293,92.8847,18800.0
2014-07-16 10:40:00,117.35,117.44,117.24,117.26,31600.0,92.8767,92.948,92.7897,92.8055,31600.0
2014-07-16 10:50:00,117.26,117.43,117.25,117.38,12500.0,92.8055,92.9401,92.7976,92.9005,12500.0
2014-07-16 11:00:00,117.36,117.37,117.26,117.27,13200.0,92.8847,92.8926,92.8055,92.8134,13200.0
2014-07-16 11:10:00,117.27,117.34,117.26,117.27,10900.0,92.8134,92.8688,92.8055,92.8134,10900.0
2014-07-16 11:20:00,117.27,117.34,117.26,117.3,15900.0,92.8134,92.8688,92.8055,92.8372,15900.0
2014-07-16 11:30:00,117.3,117.3,117.19,117.21,14600.0,92.8372,92.8372,92.7501,92.7659,14600.0
2014-07-16 11:40:00,117.21,117.3,117.15,117.25,8700.0,92.7659,92.8372,92.7185,92.7976,8700.0
2014-07-16 11:50:00,117.29,117.35,117.25,117.34,7800.0,92.8293,92.8767,92.7976,92.8688,7800.0
2014-07-16 12:00:00,117.34,117.54,117.27,117.53,12600.0,92.8688,93.0271,92.8134,93.0192,12600.0
2014-07-16 12:10:00,117.53,117.63,117.53,117.61,6200.0,93.0192,93.0983,93.0192,93.0825,6200.0
2014-07-16 12:20:00,117.59,117.62,117.52,117.56,5600.0,93.0667,93.0904,93.0113,93.0429,5600.0
2014-07-16 12:30:00,117.58,117.68,117.56,117.58,15000.0,93.0588,93.1379,93.0429,93.0588,15000.0
2014-07-16 12:40:00,117.58,117.58,117.51,117.51,11700.0,93.0588,93.0588,93.0034,93.0034,11700.0
2014-07-16 12:50:00,117.52,117.54,117.45,117.47,6500.0,93.0113,93.0271,92.9559,92.9717,6500.0
2014-07-16 13:00:00,117.48,117.5,117.38,117.38,10100.0,92.9796,92.9955,92.9005,92.9005,10100.0
2014-07-16 13:10:00,117.38,117.48,117.38,117.43,5400.0,92.9005,92.9796,92.9005,92.9401,5400.0
2014-07-16 13:20:00,117.43,117.44,117.37,117.43,4300.0,92.9401,92.948,92.8926,92.9401,4300.0
2014-07-16 13:30:00,117.44,117.44,117.32,117.32,7000.0,92.948,92.948,92.853,92.853,7000.0
2014-07-16 13:40:00,117.34,117.42,117.28,117.42,11500.0,92.8688,92.9321,92.8213,92.9321,11500.0
2014-07-16 13:50:00,117.43,117.51,117.42,117.48,11700.0,92.9401,93.0034,92.9321,92.9796,11700.0
2014-07-16 14:00:00,117.48,117.57,117.47,117.55,12300.0,92.9796,93.0509,92.9717,93.035,12300.0
2014-07-16 14:10:00,117.55,117.72,117.54,117.72,11900.0,93.035,93.1696,93.0271,93.1696,11900.0
2014-07-16 14:20:00,117.71,117.71,117.57,117.6,15600.0,93.1617,93.1617,93.0509,93.0746,15600.0
2014-07-16 14:30:00,117.61,117.61,117.5,117.52,10100.0,93.0825,93.0825,92.9955,93.0113,10100.0
2014-07-16 14:40:00,117.49,117.54,117.49,117.53,6900.0,92.9875,93.0271,92.9875,93.0192,6900.0
2014-07-16 14:50:00,117.52,117.54,117.49,117.5,9200.0,93.0113,93.0271,92.9875,92.9955,9200.0
2014-07-16 15:00:00,117.51,117.51,117.44,117.44,6700.0,93.0034,93.0034,92.948,92.948,6700.0
2014-07-16 15:10:00,117.45,117.5,117.44,117.47,14100.0,92.9559,92.9955,92.948,92.9717,14100.0
2014-07-16 15:20:00,117.45,117.52,117.45,117.51,30400.0,92.9559,93.0113,92.9559,93.0034,30400.0
2014-07-16 15:30:00,117.51,117.51,117.45,117.49,30700.0,93.0034,93.0034,92.9559,92.9875,30700.0
2014-07-16 15:40:00,117.48,117.5,117.43,117.46,19800.0,92.9796,92.9955,92.9401,92.9638,19800.0
2014-07-16 15:50:00,117.45,117.5,117.41,117.49,55500.0,92.9559,92.9955,92.9242,92.9875,55500.0
2014-07-17 09:30:00,117.06,117.37,116.75,117.08,37400.0,92.6472,92.8926,92.4019,92.663,37400.0
2014-07-17 09:40:00,117.08,117.55,117.08,117.38,17500.0,92.663,93.035,92.663,92.9005,17500.0
2014-07-17 09:50:00,117.36,117.5,117.29,117.29,11500.0,92.8847,92.9955,92.8293,92.8293,11500.0
2014-07-17 10:00:00,117.34,117.47,117.28,117.42,10000.0,92.8688,92.9717,92.8213,92.9321,10000.0
2014-07-17 10:10:00,117.36,117.51,117.23,117.41,11400.0,92.8847,93.0034,92.7818,92.9242,11400.0
2014-07-17 10:20:00,117.41,117.52,117.41,117.5,10500.0,92.9242,93.0113,92.9242,92.9955,10500.0
2014-07-17 10:30:00,117.51,117.55,117.42,117.49,13700.0,93.0034,93.035,92.9321,92.9875,13700.0
2014-07-17 10:40:00,117.5,117.53,117.4,117.4,12700.0,92.9955,93.0192,92.9163,92.9163,12700.0
2014-07-17 10:50:00,117.4,117.49,117.38,117.4,7800.0,92.9163,92.9875,92.9005,92.9163,7800.0
2014-07-17 11:00:00,117.41,117.5,117.4,117.44,8800.0,92.9242,92.9955,92.9163,92.948,8800.0
2014-07-17 11:10:00,117.4,117.43,117.17,117.26,12800.0,92.9163,92.9401,92.7343,92.8055,12800.0
2014-07-17 11:20:00,117.23,117.25,117.04,117.06,5000.0,92.7818,92.7976,92.6314,92.6472,5000.0
2014-07-17 11:30:00,117.03,117.29,116.94,117.08,16600.0,92.6235,92.8293,92.5522,92.663,16600.0
2014-07-17 11:40:00,117.1,117.16,117.05,117.16,6200.0,92.6789,92.7264,92.6393,92.7264,6200.0
2014-07-17 11:50:00,117.15,117.23,117.05,117.1,7700.0,92.7185,92.7818,92.6393,92.6789,7700.0
2014-07-17 12:00:00,117.08,117.1,116.9,117.05,13900.0,92.663,92.6789,92.5206,92.6393,13900.0
2014-07-17 12:10:00,117.06,117.3,117.06,117.25,5800.0,92.6472,92.8372,92.6472,92.7976,5800.0
2014-07-17 12:20:00,117.23,117.25,117.09,117.25,5500.0,92.7818,92.7976,92.671,92.7976,5500.0
2014-07-17 12:30:00,117.25,117.41,117.18,117.4,12900.0,92.7976,92.9242,92.7422,92.9163,12900.0
2014-07-17 12:40:00,117.4,117.4,117.31,117.36,8200.0,92.9163,92.9163,92.8451,92.8847,8200.0
2014-07-17 12:50:00,117.38,117.4,117.31,117.4,7100.0,92.9005,92.9163,92.8451,92.9163,7100.0
2014-07-17 13:00:00,117.39,117.41,117.3,117.36,15700.0,92.9084,92.9242,92.8372,92.8847,15700.0
2014-07-17 13:10:00,117.37,117.43,117.36,117.36,15400.0,92.8926,92.9401,92.8847,92.8847,15400.0
2014-07-17 13:20:00,117.33,117.36,117.24,117.32,6700.0,92.8609,92.8847,92.7897,92.853,6700.0
2014-07-17 13:30:00,117.36,117.38,117.15,117.15,7600.0,92.8847,92.9005,92.7185,92.7185,7600.0
2014-07-17 13:40:00,117.13,117.2,117.09,117.16,7400.0,92.7026,92.758,92.671,92.7264,7400.0
2014-07-17 13:50:00,117.16,117.16,117.03,117.1,7300.0,92.7264,92.7264,92.6235,92.6789,7300.0
2014-07-17 14:00:00,117.09,117.09,116.96,116.96,7100.0,92.671,92.671,92.5681,92.5681,7100.0
2014-07-17 14:10:00,116.96,117.07,116.95,117.01,6900.0,92.5681,92.6551,92.5602,92.6076,6900.0
2014-07-17 14:20:00,116.97,116.99,116.82,116.91,11300.0,92.576,92.5918,92.4573,92.5285,11300.0
2014-07-17 14:30:00,116.93,117.03,116.93,116.97,6900.0,92.5443,92.6235,92.5443,92.576,6900.0
2014-07-17 14:40:00,117.0,117.03,116.91,116.92,9400.0,92.5997,92.6235,92.5285,92.5364,9400.0
2014-07-17 14:50:00,116.93,116.99,116.89,116.92,9100.0,92.5443,92.5918,92.5127,92.5364,9100.0
2014-07-17 15:00:00,116.92,116.92,116.68,116.68,22300.0,92.5364,92.5364,92.3465,92.3465,22300.0
2014-07-17 15:10:00,116.71,116.78,116.31,116.34,16800.0,92.3702,92.4256,92.0536,92.0774,16800.0
2014-07-17 15:20:00,116.36,116.54,116.34,116.34,14900.0,92.0932,92.2357,92.0774,92.0774,14900.0
2014-07-17 15:30:00,116.34,116.41,116.28,116.35,24400.0,92.0774,92.1328,92.0299,92.0853,24400.0
2014-07-17 15:40:00,116.35,116.36,116.05,116.23,48700.0,92.0853,92.0932,91.8479,91.9903,48700.0
2014-07-17 15:50:00,116.22,116.31,116.05,116.1,112100.0,91.9824,92.0536,91.8479,91.8874,112100.0
2014-07-18 09:30:00,116.65,117.33,116.51,117.25,130800.0,92.3227,92.8609,92.2119,92.7976,130800.0
2014-07-18 09:40:00,117.2,117.31,117.04,117.25,12900.0,92.758,92.8451,92.6314,92.7976,12900.0
2014-07-18 09:50:00,117.24,117.27,117.04,117.21,16700.0,92.7897,92.8134,92.6314,92.7659,16700.0
2014-07-18 10:00:00,117.18,117.24,116.97,117.12,10000.0,92.7422,92.7897,92.576,92.6947,10000.0
2014-07-18 10:10:00,117.15,117.19,116.93,117.08,9900.0,92.7185,92.7501,92.5443,92.663,9900.0
2014-07-18 10:20:00,117.12,117.29,117.09,117.23,10900.0,92.6947,92.8293,92.671,92.7818,10900.0
2014-07-18 10:30:00,117.27,117.31,117.12,117.13,7600.0,92.8134,92.8451,92.6947,92.7026,7600.0
2014-07-18 10:40:00,117.13,117.14,117.0,117.12,11100.0,92.7026,92.7105,92.5997,92.6947,11100.0
2014-07-18 10:50:00,117.13,117.4,117.13,117.35,27700.0,92.7026,92.9163,92.7026,92.8767,27700.0
2014-07-18 11:00:00,117.38,117.47,117.34,117.43,34400.0,92.9005,92.9717,92.8688,92.9401,34400.0
2014-07-18 11:10:00,117.43,117.55,117.38,117.51,18800.0,92.9401,93.035,92.9005,93.0034,18800.0
2014-07-18 11:20:00,117.49,117.53,117.45,117.46,16000.0,92.9875,93.0192,92.9559,92.9638,16000.0
2014-07-18 11:30:00,117.47,117.54,117.33,117.45,24200.0,92.9717,93.0271,92.8609,92.9559,24200.0
2014-07-18 11:40:00,117.45,117.58,117.35,117.52,52400.0,92.9559,93.0588,92.8767,93.0113,52400.0
2014-07-18 11:50:00,117.52,117.56,117.48,117.52,12800.0,93.0113,93.0429,92.9796,93.0113,12800.0
2014-07-18 12:00:00,117.53,117.74,117.51,117.72,37200.0,93.0192,93.1854,93.0034,93.1696,37200.0
2014-07-18 12:10:00,117.7,117.72,117.62,117.71,30900.0,93.1537,93.1696,93.0904,93.1617,30900.0
2014-07-18 12:20:00,117.72,117.88,117.71,117.86,40900.0,93.1696,93.2962,93.1617,93.2804,40900.0
2014-07-18 12:30:00,117.86,117.87,117.77,117.81,9300.0,93.2804,93.2883,93.2092,93.2408,9300.0
2014-07-18 12:40:00,117.81,117.84,117.78,117.84,8200.0,93.2408,93.2646,93.2171,93.2646,8200.0
2014-07-18 12:50:00,117.83,117.83,117.78,117.82,5200.0,93.2566,93.2566,93.2171,93.2487,5200.0
2014-07-18 13:00:00,117.82,117.82,117.63,117.65,12900.0,93.2487,93.2487,93.0983,93.1142,12900.0
2014-07-18 13:10:00,117.64,117.64,117.48,117.51,8600.0,93.1063,93.1063,92.9796,93.0034,8600.0
2014-07-18 13:20:00,117.5,117.51,117.31,117.31,15100.0,92.9955,93.0034,92.8451,92.8451,15100.0
2014-07-18 13:30:00,117.29,117.45,117.27,117.45,7700.0,92.8293,92.9559,92.8134,92.9559,7700.0
2014-07-18 13:40:00,117.44,117.55,117.44,117.46,10700.0,92.948,93.035,92.948,92.9638,10700.0
2014-07-18 13:50:00,117.47,117.56,117.45,117.54,7100.0,92.9717,93.0429,92.9559,93.0271,7100.0
2014-07-18 14:00:00,117.52,117.52,117.4,117.41,9200.0,93.0113,93.0113,92.9163,92.9242,9200.0
2014-07-18 14:10:00,117.44,117.54,117.43,117.54,6600.0,92.948,93.0271,92.9401,93.0271,6600.0
2014-07-18 14:20:00,117.54,117.7,117.52,117.67,12400.0,93.0271,93.1537,93.0113,93.13,12400.0
2014-07-18 14:30:00,117.69,117.75,117.67,117.68,12000.0,93.1458,93.1933,93.13,93.1379,12000.0
2014-07-18 14:40:00,117.68,117.71,117.63,117.63,11000.0,93.1379,93.1617,93.0983,93.0983,11000.0
2014-07-18 14:50:00,117.62,117.67,117.59,117.59,13100.0,93.0904,93.13,93.0667,93.0667,13100.0
2014-07-18 15:00:00,117.59,117.71,117.57,117.69,18100.0,93.0667,93.1617,93.0509,93.1458,18100.0
2014-07-18 15:10:00,117.71,117.72,117.61,117.71,27500.0,93.1617,93.1696,93.0825,93.1617,27500.0
2014-07-18 15:20:00,117.72,117.76,117.62,117.65,21600.0,93.1696,93.2012,93.0904,93.1142,21600.0
2014-07-18 15:30:00,117.65,117.68,117.56,117.57,33800.0,93.1142,93.1379,93.0429,93.0509,33800.0
2014-07-18 15:40:00,117.58,117.63,117.51,117.59,46300.0,93.0588,93.0983,93.0034,93.0667,46300.0
2014-07-18 15:50:00,117.6,117.66,117.51,117.59,193600.0,93.0746,93.1221,93.0034,93.0667,193600.0
2014-07-21 09:30:00,117.48,117.77,117.37,117.43,40500.0,92.9796,93.2092,92.8926,92.9401,40500.0
2014-07-21 09:40:00,117.41,117.71,117.34,117.58,13700.0,92.9242,93.1617,92.8688,93.0588,13700.0
2014-07-21 09:50:00,117.57,117.62,117.45,117.54,14600.0,93.0509,93.0904,92.9559,93.0271,14600.0
2014-07-21 10:00:00,117.54,117.63,117.45,117.55,7900.0,93.0271,93.0983,92.9559,93.035,7900.0
2014-07-21 10:10:00,117.56,117.56,117.3,117.53,10500.0,93.0429,93.0429,92.8372,93.0192,10500.0
2014-07-21 10:20:00,117.52,117.65,117.5,117.65,13800.0,93.0113,93.1142,92.9955,93.1142,13800.0
2014-07-21 10:30:00,117.61,117.61,117.36,117.37,12300.0,93.0825,93.0825,92.8847,92.8926,12300.0
2014-07-21 10:40:00,117.33,117.36,117.1,117.32,15600.0,92.8609,92.8847,92.6789,92.853,15600.0
2014-07-21 10:50:00,117.33,117.51,117.33,117.44,13400.0,92.8609,93.0034,92.8609,92.948,13400.0
2014-07-21 11:00:00,117.43,117.57,117.27,117.5,10000.0,92.9401,93.0509,92.8134,92.9955,10000.0
2014-07-21 11:10:00,117.5,117.56,117.4,117.54,13200.0,92.9955,93.0429,92.9163,93.0271,13200.0
2014-07-21 11:20:00,117.57,117.77,117.57,117.7,23100.0,93.0509,93.2092,93.0509,93.1537,23100.0
2014-07-21 11:30:00,117.68,117.81,117.67,117.75,14400.0,93.1379,93.2408,93.13,93.1933,14400.0
2014-07-21 11:40:00,117.76,117.85,117.7,117.7,14800.0,93.2012,93.2725,93.1537,93.1537,14800.0
2014-07-21 11:50:00,117.71,117.94,117.68,117.92,15400.0,93.1617,93.3437,93.1379,93.3279,15400.0
2014-07-21 12:00:00,117.94,117.94,117.73,117.81,5900.0,93.3437,93.3437,93.1775,93.2408,5900.0
2014-07-21 12:10:00,117.8,117.85,117.74,117.85,6000.0,93.2329,93.2725,93.1854,93.2725,6000.0
2014-07-21 12:20:00,117.85,117.91,117.73,117.75,19900.0,93.2725,93.32,93.1775,93.1933,19900.0
2014-07-21 12:30:00,117.73,117.86,117.73,117.84,6700.0,93.1775,93.2804,93.1775,93.2646,6700.0
2014-07-21 12:40:00,117.87,117.87,117.73,117.8,9800.0,93.2883,93.2883,93.1775,93.2329,9800.0
2014-07-21 12:50:00,117.79,117.81,117.71,117.8,7800.0,93.225,93.2408,93.1617,93.2329,7800.0
2014-07-21 13:00:00,117.79,117.91,117.78,117.89,10600.0,93.225,93.32,93.2171,93.3041,10600.0
2014-07-21 13:10:00,117.91,118.1,117.88,118.08,13100.0,93.32,93.4703,93.2962,93.4545,13100.0
2014-07-21 13:20:00,118.11,118.18,118.1,118.18,16300.0,93.4782,93.5336,93.4703,93.5336,16300.0
2014-07-21 13:30:00,118.17,118.25,118.15,118.23,13200.0,93.5257,93.589,93.5099,93.5732,13200.0
2014-07-21 13:40:00,118.23,118.34,118.21,118.26,19700.0,93.5732,93.6603,93.5574,93.597,19700.0
2014-07-21 13:50:00,118.27,118.35,118.22,118.3,9900.0,93.6049,93.6682,93.5653,93.6286,9900.0
2014-07-21 14:00:00,118.29,118.35,118.22,118.27,13300.0,93.6207,93.6682,93.5653,93.6049,13300.0
2014-07-21 14:10:00,118.26,118.29,118.17,118.19,14200.0,93.597,93.6207,93.5257,93.5416,14200.0
2014-07-21 14:20:00,118.19,118.35,118.19,118.31,14200.0,93.5416,93.6682,93.5416,93.6365,14200.0
2014-07-21 14:30:00,118.29,118.3,118.1,118.19,13100.0,93.6207,93.6286,93.4703,93.5416,13100.0
2014-07-21 14:40:00,118.2,118.22,118.15,118.18,14800.0,93.5495,93.5653,93.5099,93.5336,14800.0
2014-07-21 14:50:00,118.19,118.32,118.18,118.27,11800.0,93.5416,93.6444,93.5336,93.6049,11800.0
2014-07-21 15:00:00,118.26,118.4,118.23,118.39,20500.0,93.597,93.7078,93.5732,93.6999,20500.0
2014-07-21 15:10:00,118.37,118.42,118.29,118.4,18800.0,93.684,93.7236,93.6207,93.7078,18800.0
2014-07-21 15:20:00,118.38,118.43,118.33,118.43,19400.0,93.6919,93.7315,93.6524,93.7315,19400.0
2014-07-21 15:30:00,118.42,118.47,118.36,118.44,25300.0,93.7236,93.7632,93.6761,93.7394,25300.0
2014-07-21 15:40:00,118.43,118.44,118.35,118.36,31700.0,93.7315,93.7394,93.6682,93.6761,31700.0
2014-07-21 15:50:00,118.37,118.42,118.3,118.34,44700.0,93.684,93.7236,93.6286,93.6603,44700.0
2014-07-22 09:30:00,118.71,118.99,118.41,118.71,50700.0,93.9531,94.1747,93.7157,93.9531,50700.0
2014-07-22 09:40:00,118.68,118.79,118.39,118.48,45300.0,93.9294,94.0164,93.6999,93.7711,45300.0
2014-07-22 09:50:00,118.48,119.08,118.48,118.93,30900.0,93.7711,94.246,93.7711,94.1272,30900.0
2014-07-22 10:00:00,118.91,118.98,118.63,118.9,23400.0,94.1114,94.1668,93.8898,94.1035,23400.0
2014-07-22 10:10:00,118.93,118.93,118.7,118.8,12300.0,94.1272,94.1272,93.9452,94.0243,12300.0
2014-07-22 10:20:00,118.83,118.83,118.66,118.71,20900.0,94.0481,94.0481,93.9135,93.9531,20900.0
2014-07-22 10:30:00,118.74,118.78,118.42,118.49,20000.0,93.9769,94.0085,93.7236,93.779,20000.0
2014-07-22 10:40:00,118.46,118.52,118.35,118.5,27300.0,93.7553,93.8027,93.6682,93.7869,27300.0
2014-07-22 10:50:00,118.51,118.71,118.46,118.56,15600.0,93.7948,93.9531,93.7553,93.8344,15600.0
2014-07-22 11:00:00,118.6,118.8,118.6,118.71,17100.0,93.8661,94.0243,93.8661,93.9531,17100.0
2014-07-22 11:10:00,118.72,118.81,118.61,118.78,30400.0,93.961,94.0323,93.874,94.0085,30400.0
2014-07-22 11:20:00,118.79,118.81,118.72,118.74,16600.0,94.0164,94.0323,93.961,93.9769,16600.0
2014-07-22 11:30:00,118.73,118.81,118.59,118.66,16400.0,93.9689,94.0323,93.8581,93.9135,16400.0
2014-07-22 11:40:00,118.68,118.8,118.68,118.72,9900.0,93.9294,94.0243,93.9294,93.961,9900.0
2014-07-22 11:50:00,118.73,118.81,118.7,118.72,15800.0,93.9689,94.0323,93.9452,93.961,15800.0
2014-07-22 12:00:00,118.74,118.81,118.74,118.78,12900.0,93.9769,94.0323,93.9769,94.0085,12900.0
2014-07-22 12:10:00,118.78,118.8,118.75,118.78,15600.0,94.0085,94.0243,93.9848,94.0085,15600.0
2014-07-22 12:20:00,118.8,118.81,118.73,118.75,45700.0,94.0243,94.0323,93.9689,93.9848,45700.0
2014-07-22 12:30:00,118.77,119.09,118.77,119.09,22400.0,94.0006,94.2539,94.0006,94.2539,22400.0
2014-07-22 12:40:00,119.09,119.14,118.93,118.97,20300.0,94.2539,94.2934,94.1272,94.1589,20300.0
2014-07-22 12:50:00,118.95,119.0,118.87,118.87,10100.0,94.1431,94.1826,94.0797,94.0797,10100.0
2014-07-22 13:00:00,118.87,118.9,118.76,118.84,25700.0,94.0797,94.1035,93.9927,94.056,25700.0
2014-07-22 13:10:00,118.85,118.99,118.82,118.82,14400.0,94.0639,94.1747,94.0402,94.0402,14400.0
2014-07-22 13:20:00,118.82,118.84,118.36,118.42,49200.0,94.0402,94.056,93.6761,93.7236,49200.0
2014-07-22 13:30:00,118.4,118.62,118.39,118.61,20400.0,93.7078,93.8819,93.6999,93.874,20400.0
2014-07-22 13:40:00,118.6,118.66,118.48,118.63,19100.0,93.8661,93.9135,93.7711,93.8898,19100.0
2014-07-22 13:50:00,118.67,118.69,118.58,118.67,12400.0,93.9215,93.9373,93.8502,93.9215,12400.0
2014-07-22 14:00:00,118.69,118.79,118.68,118.76,10200.0,93.9373,94.0164,93.9294,93.9927,10200.0
2014-07-22 14:10:00,118.8,118.83,118.73,118.8,14500.0,94.0243,94.0481,93.9689,94.0243,14500.0
2014-07-22 14:20:00,118.8,118.94,118.66,118.68,20200.0,94.0243,94.1351,93.9135,93.9294,20200.0
2014-07-22 14:30:00,118.71,118.75,118.65,118.75,12900.0,93.9531,93.9848,93.9056,93.9848,12900.0
2014-07-22 14:40:00,118.72,118.72,118.45,118.47,18200.0,93.961,93.961,93.7473,93.7632,18200.0
2014-07-22 14:50:00,118.46,118.59,118.38,118.59,25200.0,93.7553,93.8581,93.6919,93.8581,25200.0
2014-07-22 15:00:00,118.59,118.59,118.47,118.5,41300.0,93.8581,93.8581,93.7632,93.7869,41300.0
2014-07-22 15:10:00,118.5,118.56,118.42,118.45,60800.0,93.7869,93.8344,93.7236,93.7473,60800.0
2014-07-22 15:20:00,118.45,118.48,118.37,118.46,49400.0,93.7473,93.7711,93.684,93.7553,49400.0
2014-07-22 15:30:00,118.46,118.55,118.36,118.5,104700.0,93.7553,93.8265,93.6761,93.7869,104700.0
2014-07-22 15:40:00,118.49,118.56,118.4,118.55,68400.0,93.779,93.8344,93.7078,93.8265,68400.0
2014-07-22 15:50:00,118.56,118.58,118.43,118.52,96300.0,93.8344,93.8502,93.7315,93.8027,96300.0
2014-07-23 09:30:00,120.35,121.11,120.04,121.0,137000.0,95.2511,95.8526,95.0057,95.7655,137000.0
2014-07-23 09:40:00,121.0,121.05,119.7,119.9,121700.0,95.7655,95.8051,94.7367,94.8949,121700.0
2014-07-23 09:50:00,119.97,120.6,119.94,120.49,51100.0,94.9503,95.449,94.9266,95.3619,51100.0
2014-07-23 10:00:00,120.5,120.53,119.46,119.5,38900.0,95.3698,95.3936,94.5467,94.5784,38900.0
2014-07-23 10:10:00,119.55,119.77,119.18,119.39,41200.0,94.6179,94.7921,94.3251,94.4913,41200.0
2014-07-23 10:20:00,119.38,119.45,119.11,119.43,49900.0,94.4834,94.5388,94.2697,94.523,49900.0
2014-07-23 10:30:00,119.45,119.77,119.45,119.67,30300.0,94.5388,94.7921,94.5388,94.7129,30300.0
2014-07-23 10:40:00,119.67,119.98,119.64,119.79,67600.0,94.7129,94.9583,94.6892,94.8079,67600.0
2014-07-23 10:50:00,119.82,119.89,119.52,119.66,96300.0,94.8316,94.887,94.5942,94.705,96300.0
2014-07-23 11:00:00,119.69,119.77,119.62,119.74,108900.0,94.7287,94.7921,94.6733,94.7683,108900.0
2014-07-23 11:10:00,119.76,119.87,119.64,119.81,67700.0,94.7841,94.8712,94.6892,94.8237,67700.0
2014-07-23 11:20:00,119.79,119.88,119.79,119.81,48400.0,94.8079,94.8791,94.8079,94.8237,48400.0
2014-07-23 11:30:00,119.82,119.95,119.82,119.95,65800.0,94.8316,94.9345,94.8316,94.9345,65800.0
2014-07-23 11:40:00,119.91,120.18,119.91,120.05,56900.0,94.9029,95.1165,94.9029,95.0137,56900.0
2014-07-23 11:50:00,120.11,120.16,119.95,120.0,52500.0,95.0611,95.1007,94.9345,94.9741,52500.0
2014-07-23 12:00:00,119.99,120.01,119.95,120.0,48100.0,94.9662,94.982,94.9345,94.9741,48100.0
2014-07-23 12:10:00,119.98,120.0,119.57,119.83,33200.0,94.9583,94.9741,94.6338,94.8395,33200.0
2014-07-23 12:20:00,119.83,120.05,119.7,119.99,47800.0,94.8395,95.0137,94.7367,94.9662,47800.0
2014-07-23 12:30:00,119.97,120.04,119.88,119.96,67300.0,94.9503,95.0057,94.8791,94.9424,67300.0
2014-07-23 12:40:00,119.96,120.02,119.94,119.98,44900.0,94.9424,94.9899,94.9266,94.9583,44900.0
2014-07-23 12:50:00,120.01,120.22,119.96,120.22,50200.0,94.982,95.1482,94.9424,95.1482,50200.0
2014-07-23 13:00:00,120.21,120.29,119.97,120.15,34300.0,95.1403,95.2036,94.9503,95.0928,34300.0
2014-07-23 13:10:00,120.14,120.17,120.01,120.1,45400.0,95.0849,95.1086,94.982,95.0532,45400.0
2014-07-23 13:20:00,120.1,120.1,119.93,120.05,97500.0,95.0532,95.0532,94.9187,95.0137,97500.0
2014-07-23 13:30:00,120.02,120.03,119.97,120.0,21300.0,94.9899,94.9978,94.9503,94.9741,21300.0
2014-07-23 13:40:00,120.0,120.13,119.88,120.12,85700.0,94.9741,95.077,94.8791,95.0691,85700.0
2014-07-23 13:50:00,120.11,120.7,120.11,120.68,32100.0,95.0611,95.5281,95.0611,95.5123,32100.0
2014-07-23 14:00:00,120.67,120.67,120.51,120.55,16800.0,95.5044,95.5044,95.3777,95.4094,16800.0
2014-07-23 14:10:00,120.56,120.61,120.45,120.56,130800.0,95.4173,95.4569,95.3302,95.4173,130800.0
2014-07-23 14:20:00,120.56,120.67,120.39,120.6,112000.0,95.4173,95.5044,95.2828,95.449,112000.0
2014-07-23 14:30:00,120.63,120.66,120.45,120.53,53200.0,95.4727,95.4964,95.3302,95.3936,53200.0
2014-07-23 14:40:00,120.54,120.54,120.46,120.5,39900.0,95.4015,95.4015,95.3382,95.3698,39900.0
2014-07-23 14:50:00,120.49,120.62,120.47,120.61,58600.0,95.3619,95.4648,95.3461,95.4569,58600.0
2014-07-23 15:00:00,120.61,120.73,120.56,120.56,108100.0,95.4569,95.5518,95.4173,95.4173,108100.0
2014-07-23 15:10:00,120.57,120.62,120.53,120.6,58500.0,95.4252,95.4648,95.3936,95.449,58500.0
2014-07-23 15:20:00,120.6,120.78,120.6,120.73,59800.0,95.449,95.5914,95.449,95.5518,59800.0
2014-07-23 15:30:00,120.73,120.87,120.64,120.71,96000.0,95.5518,95.6626,95.4806,95.536,96000.0
2014-07-23 15:40:00,120.72,120.78,120.67,120.78,73400.0,95.5439,95.5914,95.5044,95.5914,73400.0
2014-07-23 15:50:00,120.77,120.89,120.73,120.75,150100.0,95.5835,95.6785,95.5518,95.5677,150100.0
2014-07-24 09:30:00,120.72,121.26,120.65,121.22,57200.0,95.5439,95.9713,95.4885,95.9397,57200.0
2014-07-24 09:40:00,121.27,121.42,121.05,121.27,69100.0,95.9792,96.0979,95.8051,95.9792,69100.0
2014-07-24 09:50:00,121.33,121.45,121.22,121.33,47800.0,96.0267,96.1217,95.9397,96.0267,47800.0
2014-07-24 10:00:00,121.38,121.63,121.29,121.45,47000.0,96.0663,96.2642,95.9951,96.1217,47000.0
2014-07-24 10:10:00,121.43,121.43,121.16,121.19,37100.0,96.1059,96.1059,95.8922,95.9159,37100.0
2014-07-24 10:20:00,121.22,121.37,121.19,121.31,35300.0,95.9397,96.0584,95.9159,96.0109,35300.0
2014-07-24 10:30:00,121.32,121.42,121.27,121.3,28500.0,96.0188,96.0979,95.9792,96.003,28500.0
2014-07-24 10:40:00,121.32,121.35,121.03,121.16,93300.0,96.0188,96.0425,95.7893,95.8922,93300.0
2014-07-24 10:50:00,121.15,121.15,121.02,121.09,18300.0,95.8843,95.8843,95.7814,95.8368,18300.0
2014-07-24 11:00:00,121.12,121.48,121.07,121.47,75700.0,95.8605,96.1454,95.8209,96.1375,75700.0
2014-07-24 11:10:00,121.48,121.6,121.41,121.46,37500.0,96.1454,96.2404,96.09,96.1296,37500.0
2014-07-24 11:20:00,121.48,121.69,121.47,121.67,21000.0,96.1454,96.3116,96.1375,96.2958,21000.0
2014-07-24 11:30:00,121.69,121.93,121.67,121.87,39000.0,96.3116,96.5016,96.2958,96.4541,39000.0
2014-07-24 11:40:00,121.9,121.9,121.73,121.86,27800.0,96.4778,96.4778,96.3433,96.4462,27800.0
2014-07-24 11:50:00,121.85,121.86,121.66,121.75,19500.0,96.4383,96.4462,96.2879,96.3591,19500.0
2014-07-24 12:00:00,121.75,121.77,121.63,121.67,16300.0,96.3591,96.375,96.2642,96.2958,16300.0
2014-07-24 12:10:00,121.68,121.73,121.64,121.66,15000.0,96.3037,96.3433,96.2721,96.2879,15000.0
2014-07-24 12:20:00,121.66,121.71,121.56,121.62,20900.0,96.2879,96.3275,96.2087,96.2562,20900.0
2014-07-24 12:30:00,121.62,121.72,121.51,121.59,40600.0,96.2562,96.3354,96.1692,96.2325,40600.0
2014-07-24 12:40:00,121.61,121.73,121.58,121.7,23300.0,96.2483,96.3433,96.2246,96.3196,23300.0
2014-07-24 12:50:00,121.7,121.76,121.62,121.72,21700.0,96.3196,96.367,96.2562,96.3354,21700.0
2014-07-24 13:00:00,121.73,121.73,121.26,121.29,21000.0,96.3433,96.3433,95.9713,95.9951,21000.0
2014-07-24 13:10:00,121.35,121.46,121.33,121.42,18400.0,96.0425,96.1296,96.0267,96.0979,18400.0
2014-07-24 13:20:00,121.41,121.57,121.41,121.53,19300.0,96.09,96.2167,96.09,96.185,19300.0
2014-07-24 13:30:00,121.56,121.76,121.49,121.74,65500.0,96.2087,96.367,96.1533,96.3512,65500.0
2014-07-24 13:40:00,121.74,121.82,121.66,121.69,22900.0,96.3512,96.4145,96.2879,96.3116,22900.0
2014-07-24 13:50:00,121.73,121.79,121.58,121.77,24800.0,96.3433,96.3908,96.2246,96.375,24800.0
2014-07-24 14:00:00,121.76,121.77,121.66,121.74,22900.0,96.367,96.375,96.2879,96.3512,22900.0
2014-07-24 14:10:00,121.75,121.78,121.67,121.7,22100.0,96.3591,96.3829,96.2958,96.3196,22100.0
2014-07-24 14:20:00,121.69,121.82,121.63,121.81,20700.0,96.3116,96.4145,96.2642,96.4066,20700.0
2014-07-24 14:30:00,121.8,121.82,121.49,121.55,31100.0,96.3987,96.4145,96.1533,96.2008,31100.0
2014-07-24 14:40:00,121.5,121.59,121.37,121.37,53500.0,96.1613,96.2325,96.0584,96.0584,53500.0
2014-07-24 14:50:00,121.37,121.64,121.3,121.58,31100.0,96.0584,96.2721,96.003,96.2246,31100.0
2014-07-24 15:00:00,121.58,121.61,121.49,121.53,39900.0,96.2246,96.2483,96.1533,96.185,39900.0
2014-07-24 15:10:00,121.54,121.54,121.32,121.32,64500.0,96.1929,96.1929,96.0188,96.0188,64500.0
2014-07-24 15:20:00,121.31,121.34,121.05,121.09,115100.0,96.0109,96.0346,95.8051,95.8368,115100.0
2014-07-24 15:30:00,121.09,121.56,121.09,121.47,66000.0,95.8368,96.2087,95.8368,96.1375,66000.0
2014-07-24 15:40:00,121.45,121.68,121.45,121.67,53400.0,96.1217,96.3037,96.1217,96.2958,53400.0
2014-07-24 15:50:00,121.67,121.68,121.46,121.51,124800.0,96.2958,96.3037,96.1296,96.1692,124800.0
2014-07-25 09:30:00,120.96,121.7,120.86,121.37,60800.0,95.7339,96.3196,95.6547,96.0584,60800.0
2014-07-25 09:40:00,121.37,121.54,121.2,121.39,33000.0,96.0584,96.1929,95.9238,96.0742,33000.0
2014-07-25 09:50:00,121.4,121.88,121.39,121.76,25600.0,96.0821,96.462,96.0742,96.367,25600.0
2014-07-25 10:00:00,121.79,121.82,121.64,121.71,16300.0,96.3908,96.4145,96.2721,96.3275,16300.0
2014-07-25 10:10:00,121.71,121.85,121.66,121.85,12300.0,96.3275,96.4383,96.2879,96.4383,12300.0
2014-07-25 10:20:00,121.87,122.04,121.85,122.0,34200.0,96.4541,96.5886,96.4383,96.557,34200.0
2014-07-25 10:30:00,122.0,122.08,121.98,122.05,44200.0,96.557,96.6203,96.5412,96.5966,44200.0
2014-07-25 10:40:00,122.01,122.17,121.97,122.14,34300.0,96.5649,96.6915,96.5332,96.6678,34300.0
2014-07-25 10:50:00,122.14,122.14,121.86,121.91,20500.0,96.6678,96.6678,96.4462,96.4858,20500.0
2014-07-25 11:00:00,121.92,121.92,121.69,121.92,34000.0,96.4937,96.4937,96.3116,96.4937,34000.0
2014-07-25 11:10:00,121.92,121.93,121.8,121.88,35200.0,96.4937,96.5016,96.3987,96.462,35200.0
2014-07-25 11:20:00,121.84,121.88,121.57,121.57,25600.0,96.4304,96.462,96.2167,96.2167,25600.0
2014-07-25 11:30:00,121.57,121.79,121.55,121.66,19800.0,96.2167,96.3908,96.2008,96.2879,19800.0
2014-07-25 11:40:00,121.65,121.7,121.57,121.6,14800.0,96.28,96.3196,96.2167,96.2404,14800.0
2014-07-25 11:50:00,121.67,121.67,121.57,121.67,11300.0,96.2958,96.2958,96.2167,96.2958,11300.0
2014-07-25 12:00:00,121.67,121.79,121.58,121.76,8400.0,96.2958,96.3908,96.2246,96.367,8400.0
2014-07-25 12:10:00,121.79,121.79,121.53,121.54,16700.0,96.3908,96.3908,96.185,96.1929,16700.0
2014-07-25 12:20:00,121.52,121.55,121.42,121.42,17700.0,96.1771,96.2008,96.0979,96.0979,17700.0
2014-07-25 12:30:00,121.39,121.49,121.34,121.48,22600.0,96.0742,96.1533,96.0346,96.1454,22600.0
2014-07-25 12:40:00,121.47,121.6,121.44,121.6,24000.0,96.1375,96.2404,96.1138,96.2404,24000.0
2014-07-25 12:50:00,121.6,121.68,121.55,121.61,20300.0,96.2404,96.3037,96.2008,96.2483,20300.0
2014-07-25 13:00:00,121.61,121.68,121.45,121.67,25500.0,96.2483,96.3037,96.1217,96.2958,25500.0
2014-07-25 13:10:00,121.66,121.66,121.48,121.55,14000.0,96.2879,96.2879,96.1454,96.2008,14000.0
2014-07-25 13:20:00,121.54,121.58,121.44,121.49,19900.0,96.1929,96.2246,96.1138,96.1533,19900.0
2014-07-25 13:30:00,121.46,121.48,121.36,121.41,20600.0,96.1296,96.1454,96.0505,96.09,20600.0
2014-07-25 13:40:00,121.41,121.52,121.34,121.52,25600.0,96.09,96.1771,96.0346,96.1771,25600.0
2014-07-25 13:50:00,121.53,121.53,121.34,121.36,20600.0,96.185,96.185,96.0346,96.0505,20600.0
2014-07-25 14:00:00,121.36,121.36,121.22,121.27,15000.0,96.0505,96.0505,95.9397,95.9792,15000.0
2014-07-25 14:10:00,121.26,121.3,121.15,121.26,15100.0,95.9713,96.003,95.8843,95.9713,15100.0
2014-07-25 14:20:00,121.24,121.38,121.24,121.37,11700.0,95.9555,96.0663,95.9555,96.0584,11700.0
2014-07-25 14:30:00,121.37,121.43,121.28,121.35,14100.0,96.0584,96.1059,95.9871,96.0425,14100.0
2014-07-25 14:40:00,121.35,121.51,121.35,121.46,12700.0,96.0425,96.1692,96.0425,96.1296,12700.0
2014-07-25 14:50:00,121.47,121.48,121.28,121.38,19700.0,96.1375,96.1454,95.9871,96.0663,19700.0
2014-07-25 15:00:00,121.38,121.4,121.27,121.31,17100.0,96.0663,96.0821,95.9792,96.0109,17100.0
2014-07-25 15:10:00,121.32,121.34,121.17,121.25,35000.0,96.0188,96.0346,95.9001,95.9634,35000.0
2014-07-25 15:20:00,121.25,121.33,121.18,121.22,37500.0,95.9634,96.0267,95.908,95.9397,37500.0
2014-07-25 15:30:00,121.23,121.23,121.07,121.07,29100.0,95.9476,95.9476,95.8209,95.8209,29100.0
2014-07-25 15:40:00,121.08,121.23,121.05,121.23,53400.0,95.8289,95.9476,95.8051,95.9476,53400.0
2014-07-25 15:50:00,121.23,121.23,121.09,121.15,94700.0,95.9476,95.9476,95.8368,95.8843,94700.0
2014-07-28 09:30:00,120.71,121.11,120.38,120.53,53400.0,95.536,95.8526,95.2748,95.3936,53400.0
2014-07-28 09:40:00,120.52,120.54,119.76,119.86,51500.0,95.3856,95.4015,94.7841,94.8633,51500.0
2014-07-28 09:50:00,119.85,120.22,119.71,120.19,30800.0,94.8554,95.1482,94.7446,95.1245,30800.0
2014-07-28 10:00:00,120.22,120.24,119.91,120.03,33200.0,95.1482,95.164,94.9029,94.9978,33200.0
2014-07-28 10:10:00,119.98,120.39,119.94,120.05,43000.0,94.9583,95.2828,94.9266,95.0137,43000.0
2014-07-28 10:20:00,120.07,120.36,120.05,120.28,25200.0,95.0295,95.259,95.0137,95.1957,25200.0
2014-07-28 10:30:00,120.24,120.42,120.19,120.38,23900.0,95.164,95.3065,95.1245,95.2748,23900.0
2014-07-28 10:40:00,120.42,120.51,120.24,120.46,38800.0,95.3065,95.3777,95.164,95.3382,38800.0
2014-07-28 10:50:00,120.43,120.61,120.43,120.46,19300.0,95.3144,95.4569,95.3144,95.3382,19300.0
2014-07-28 11:00:00,120.45,120.63,120.43,120.63,14900.0,95.3302,95.4727,95.3144,95.4727,14900.0
2014-07-28 11:10:00,120.63,120.74,120.55,120.63,18900.0,95.4727,95.5598,95.4094,95.4727,18900.0
2014-07-28 11:20:00,120.63,120.69,120.48,120.63,15900.0,95.4727,95.5202,95.354,95.4727,15900.0
2014-07-28 11:30:00,120.63,120.69,120.54,120.59,46600.0,95.4727,95.5202,95.4015,95.441,46600.0
2014-07-28 11:40:00,120.59,120.68,120.53,120.68,14000.0,95.441,95.5123,95.3936,95.5123,14000.0
2014-07-28 11:50:00,120.7,120.85,120.7,120.85,11600.0,95.5281,95.6468,95.5281,95.6468,11600.0
2014-07-28 12:00:00,120.86,120.94,120.82,120.87,11000.0,95.6547,95.718,95.6231,95.6626,11000.0
2014-07-28 12:10:00,120.86,120.87,120.77,120.83,6700.0,95.6547,95.6626,95.5835,95.631,6700.0
2014-07-28 12:20:00,120.84,120.87,120.68,120.68,7700.0,95.6389,95.6626,95.5123,95.5123,7700.0
2014-07-28 12:30:00,120.68,120.8,120.67,120.74,9000.0,95.5123,95.6072,95.5044,95.5598,9000.0
2014-07-28 12:40:00,120.75,120.83,120.7,120.81,8400.0,95.5677,95.631,95.5281,95.6152,8400.0
2014-07-28 12:50:00,120.81,120.9,120.78,120.87,15200.0,95.6152,95.6864,95.5914,95.6626,15200.0
2014-07-28 13:00:00,120.85,120.85,120.64,120.66,18400.0,95.6468,95.6468,95.4806,95.4964,18400.0
2014-07-28 13:10:00,120.66,120.79,120.65,120.73,21600.0,95.4964,95.5993,95.4885,95.5518,21600.0
2014-07-28 13:20:00,120.72,120.83,120.68,120.77,32300.0,95.5439,95.631,95.5123,95.5835,32300.0
2014-07-28 13:30:00,120.78,120.96,120.77,120.94,48600.0,95.5914,95.7339,95.5835,95.718,48600.0
2014-07-28 13:40:00,120.96,121.07,120.96,121.01,13000.0,95.7339,95.8209,95.7339,95.7735,13000.0
2014-07-28 13:50:00,121.01,121.02,120.93,121.0,13500.0,95.7735,95.7814,95.7101,95.7655,13500.0
2014-07-28 14:00:00,121.01,121.02,120.91,120.96,18800.0,95.7735,95.7814,95.6943,95.7339,18800.0
2014-07-28 14:10:00,120.97,120.98,120.9,120.94,19100.0,95.7418,95.7497,95.6864,95.718,19100.0
2014-07-28 14:20:00,120.94,120.94,120.73,120.73,22100.0,95.718,95.718,95.5518,95.5518,22100.0
2014-07-28 14:30:00,120.77,120.77,120.61,120.64,12200.0,95.5835,95.5835,95.4569,95.4806,12200.0
2014-07-28 14:40:00,120.63,120.65,120.5,120.65,15800.0,95.4727,95.4885,95.3698,95.4885,15800.0
2014-07-28 14:50:00,120.64,120.72,120.57,120.65,15600.0,95.4806,95.5439,95.4252,95.4885,15600.0
2014-07-28 15:00:00,120.64,120.69,120.6,120.64,23400.0,95.4806,95.5202,95.449,95.4806,23400.0
2014-07-28 15:10:00,120.66,120.71,120.58,120.59,25700.0,95.4964,95.536,95.4331,95.441,25700.0
2014-07-28 15:20:00,120.61,120.7,120.6,120.66,28600.0,95.4569,95.5281,95.449,95.4964,28600.0
2014-07-28 15:30:00,120.67,120.7,120.55,120.57,29700.0,95.5044,95.5281,95.4094,95.4252,29700.0
2014-07-28 15:40:00,120.57,120.64,120.54,120.54,43200.0,95.4252,95.4806,95.4015,95.4015,43200.0
2014-07-28 15:50:00,120.53,120.53,120.44,120.49,85400.0,95.3936,95.3936,95.3223,95.3619,85400.0
2014-07-29 09:30:00,120.48,120.7,120.31,120.32,42800.0,95.354,95.5281,95.2194,95.2273,42800.0
2014-07-29 09:40:00,120.37,120.41,120.16,120.37,27200.0,95.2669,95.2986,95.1007,95.2669,27200.0
2014-07-29 09:50:00,120.37,120.43,120.23,120.27,38700.0,95.2669,95.3144,95.1561,95.1878,38700.0
2014-07-29 10:00:00,120.25,120.48,120.19,120.42,33800.0,95.1719,95.354,95.1245,95.3065,33800.0
2014-07-29 10:10:00,120.42,120.57,120.36,120.46,26200.0,95.3065,95.4252,95.259,95.3382,26200.0
2014-07-29 10:20:00,120.49,120.49,120.27,120.37,19100.0,95.3619,95.3619,95.1878,95.2669,19100.0
2014-07-29 10:30:00,120.37,120.38,120.2,120.23,14900.0,95.2669,95.2748,95.1324,95.1561,14900.0
2014-07-29 10:40:00,120.21,120.39,120.2,120.2,14300.0,95.1403,95.2828,95.1324,95.1324,14300.0
2014-07-29 10:50:00,120.21,120.23,119.93,120.0,25000.0,95.1403,95.1561,94.9187,94.9741,25000.0
2014-07-29 11:00:00,119.98,119.98,119.41,119.46,27100.0,94.9583,94.9583,94.5071,94.5467,27100.0
2014-07-29 11:10:00,119.42,119.7,119.35,119.56,20900.0,94.515,94.7367,94.4596,94.6258,20900.0
2014-07-29 11:20:00,119.56,119.71,119.49,119.57,17700.0,94.6258,94.7446,94.5704,94.6338,17700.0
2014-07-29 11:30:00,119.53,119.62,119.39,119.46,14100.0,94.6021,94.6733,94.4913,94.5467,14100.0
2014-07-29 11:40:00,119.42,119.57,119.38,119.53,9700.0,94.515,94.6338,94.4834,94.6021,9700.0
2014-07-29 11:50:00,119.54,119.9,119.54,119.83,24200.0,94.61,94.8949,94.61,94.8395,24200.0
2014-07-29 12:00:00,119.83,119.83,119.72,119.72,9500.0,94.8395,94.8395,94.7525,94.7525,9500.0
2014-07-29 12:10:00,119.71,119.74,119.61,119.64,8900.0,94.7446,94.7683,94.6654,94.6892,8900.0
2014-07-29 12:20:00,119.64,119.84,119.63,119.84,6900.0,94.6892,94.8475,94.6812,94.8475,6900.0
2014-07-29 12:30:00,119.85,119.97,119.83,119.96,6700.0,94.8554,94.9503,94.8395,94.9424,6700.0
2014-07-29 12:40:00,120.01,120.13,120.0,120.1,11400.0,94.982,95.077,94.9741,95.0532,11400.0
2014-07-29 12:50:00,120.12,120.14,119.96,119.99,6300.0,95.0691,95.0849,94.9424,94.9662,6300.0
2014-07-29 13:00:00,120.04,120.08,119.91,120.07,7900.0,95.0057,95.0374,94.9029,95.0295,7900.0
2014-07-29 13:10:00,120.07,120.07,119.8,119.8,13200.0,95.0295,95.0295,94.8158,94.8158,13200.0
2014-07-29 13:20:00,119.85,120.04,119.85,119.93,6700.0,94.8554,95.0057,94.8554,94.9187,6700.0
2014-07-29 13:30:00,119.91,119.95,119.89,119.93,5800.0,94.9029,94.9345,94.887,94.9187,5800.0
2014-07-29 13:40:00,119.96,119.99,119.88,119.93,27700.0,94.9424,94.9662,94.8791,94.9187,27700.0
2014-07-29 13:50:00,119.89,120.01,119.86,119.97,12400.0,94.887,94.982,94.8633,94.9503,12400.0
2014-07-29 14:00:00,119.99,120.01,119.93,119.99,6600.0,94.9662,94.982,94.9187,94.9662,6600.0
2014-07-29 14:10:00,120.0,120.1,119.99,120.01,22400.0,94.9741,95.0532,94.9662,94.982,22400.0
2014-07-29 14:20:00,120.02,120.06,119.64,119.79,28000.0,94.9899,95.0216,94.6892,94.8079,28000.0
2014-07-29 14:30:00,119.79,119.85,119.73,119.75,11200.0,94.8079,94.8554,94.7604,94.7762,11200.0
2014-07-29 14:40:00,119.75,119.8,119.66,119.77,7800.0,94.7762,94.8158,94.705,94.7921,7800.0
2014-07-29 14:50:00,119.76,119.76,119.61,119.64,11200.0,94.7841,94.7841,94.6654,94.6892,11200.0
2014-07-29 15:00:00,119.57,119.63,119.52,119.59,15800.0,94.6338,94.6812,94.5942,94.6496,15800.0
2014-07-29 15:10:00,119.57,119.66,119.52,119.58,18200.0,94.6338,94.705,94.5942,94.6417,18200.0
2014-07-29 15:20:00,119.59,119.65,119.45,119.47,19100.0,94.6496,94.6971,94.5388,94.5546,19100.0
2014-07-29 15:30:00,119.46,119.48,119.31,119.47,23100.0,94.5467,94.5625,94.428,94.5546,23100.0
2014-07-29 15:40:00,119.48,119.48,119.21,119.41,37700.0,94.5625,94.5625,94.3488,94.5071,37700.0
2014-07-29 15:50:00,119.4,119.42,119.18,119.19,83100.0,94.4992,94.515,94.3251,94.333,83100.0
2014-07-30 09:30:00,119.23,119.98,119.23,119.38,31800.0,94.3647,94.9583,94.3647,94.4834,31800.0
2014-07-30 09:40:00,119.41,119.71,119.4,119.4,20100.0,94.5071,94.7446,94.4992,94.4992,20100.0
2014-07-30 09:50:00,119.46,119.61,118.87,118.94,36500.0,94.5467,94.6654,94.0797,94.1351,36500.0
2014-07-30 10:00:00,118.88,119.14,118.74,119.03,26400.0,94.0877,94.2934,93.9769,94.2064,26400.0
2014-07-30 10:10:00,119.04,119.27,119.01,119.1,26300.0,94.2143,94.3963,94.1905,94.2618,26300.0
2014-07-30 10:20:00,119.13,119.26,119.1,119.19,22500.0,94.2855,94.3884,94.2618,94.333,22500.0
2014-07-30 10:30:00,119.19,119.24,118.99,119.03,29600.0,94.333,94.3726,94.1747,94.2064,29600.0
2014-07-30 10:40:00,119.03,119.16,118.8,118.84,17500.0,94.2064,94.3093,94.0243,94.056,17500.0
2014-07-30 10:50:00,118.84,119.01,118.77,118.93,34300.0,94.056,94.1905,94.0006,94.1272,34300.0
2014-07-30 11:00:00,118.88,118.94,118.64,118.92,32100.0,94.0877,94.1351,93.8977,94.1193,32100.0
2014-07-30 11:10:00,118.88,119.02,118.72,119.0,15800.0,94.0877,94.1985,93.961,94.1826,15800.0
2014-07-30 11:20:00,119.03,119.2,118.97,119.12,10900.0,94.2064,94.3409,94.1589,94.2776,10900.0
2014-07-30 11:30:00,119.06,119.12,118.93,118.93,10600.0,94.2301,94.2776,94.1272,94.1272,10600.0
2014-07-30 11:40:00,118.93,119.03,118.83,118.83,11900.0,94.1272,94.2064,94.0481,94.0481,11900.0
2014-07-30 11:50:00,118.9,118.9,118.55,118.62,26300.0,94.1035,94.1035,93.8265,93.8819,26300.0
2014-07-30 12:00:00,118.67,118.75,118.59,118.66,8000.0,93.9215,93.9848,93.8581,93.9135,8000.0
2014-07-30 12:10:00,118.63,118.79,118.6,118.7,28200.0,93.8898,94.0164,93.8661,93.9452,28200.0
2014-07-30 12:20:00,118.7,118.86,118.7,118.79,15400.0,93.9452,94.0718,93.9452,94.0164,15400.0
2014-07-30 12:30:00,118.76,119.01,118.71,118.9,11300.0,93.9927,94.1905,93.9531,94.1035,11300.0
2014-07-30 12:40:00,118.9,118.96,118.79,118.92,30900.0,94.1035,94.151,94.0164,94.1193,30900.0
2014-07-30 12:50:00,118.93,119.05,118.8,119.0,19700.0,94.1272,94.2222,94.0243,94.1826,19700.0
2014-07-30 13:00:00,119.01,119.03,118.68,118.81,33600.0,94.1905,94.2064,93.9294,94.0323,33600.0
2014-07-30 13:10:00,118.84,118.92,118.78,118.78,18300.0,94.056,94.1193,94.0085,94.0085,18300.0
2014-07-30 13:20:00,118.76,118.89,118.7,118.72,17600.0,93.9927,94.0956,93.9452,93.961,17600.0
2014-07-30 13:30:00,118.74,118.92,118.71,118.85,13300.0,93.9769,94.1193,93.9531,94.0639,13300.0
2014-07-30 13:40:00,118.86,118.95,118.85,118.91,7500.0,94.0718,94.1431,94.0639,94.1114,7500.0
2014-07-30 13:50:00,118.9,119.02,118.9,119.0,6300.0,94.1035,94.1985,94.1035,94.1826,6300.0
2014-07-30 14:00:00,119.02,119.28,118.68,119.25,59900.0,94.1985,94.4042,93.9294,94.3805,59900.0
2014-07-30 14:10:00,119.3,119.73,119.3,119.63,17300.0,94.4201,94.7604,94.4201,94.6812,17300.0
2014-07-30 14:20:00,119.62,119.62,119.43,119.53,29500.0,94.6733,94.6733,94.523,94.6021,29500.0
2014-07-30 14:30:00,119.56,119.56,119.32,119.34,15900.0,94.6258,94.6258,94.4359,94.4517,15900.0
2014-07-30 14:40:00,119.37,119.4,119.08,119.14,22300.0,94.4755,94.4992,94.246,94.2934,22300.0
2014-07-30 14:50:00,119.14,119.19,119.06,119.1,10700.0,94.2934,94.333,94.2301,94.2618,10700.0
2014-07-30 15:00:00,119.12,119.12,118.93,119.03,20500.0,94.2776,94.2776,94.1272,94.2064,20500.0
2014-07-30 15:10:00,119.04,119.26,118.91,119.2,56900.0,94.2143,94.3884,94.1114,94.3409,56900.0
2014-07-30 15:20:00,119.2,119.2,119.07,119.16,19000.0,94.3409,94.3409,94.238,94.3093,19000.0
2014-07-30 15:30:00,119.18,119.44,119.18,119.32,33900.0,94.3251,94.5309,94.3251,94.4359,33900.0
2014-07-30 15:40:00,119.34,119.38,119.22,119.23,35000.0,94.4517,94.4834,94.3568,94.3647,35000.0
2014-07-30 15:50:00,119.23,119.26,119.17,119.21,56100.0,94.3647,94.3884,94.3172,94.3488,56100.0
2014-07-31 09:30:00,118.33,118.5,117.5,118.09,44700.0,93.6524,93.7869,92.9955,93.4624,44700.0
2014-07-31 09:40:00,118.13,118.87,118.07,118.8,55600.0,93.4941,94.0797,93.4466,94.0243,55600.0
2014-07-31 09:50:00,118.73,118.77,118.35,118.37,37700.0,93.9689,94.0006,93.6682,93.684,37700.0
2014-07-31 10:00:00,118.44,118.44,117.95,118.02,42900.0,93.7394,93.7394,93.3516,93.407,42900.0
2014-07-31 10:10:00,118.0,118.26,118.0,118.1,25300.0,93.3912,93.597,93.3912,93.4703,25300.0
2014-07-31 10:20:00,118.1,118.26,118.05,118.1,36900.0,93.4703,93.597,93.4308,93.4703,36900.0
2014-07-31 10:30:00,118.14,118.18,117.75,117.79,40200.0,93.502,93.5336,93.1933,93.225,40200.0
2014-07-31 10:40:00,117.75,117.94,117.75,117.89,9100.0,93.1933,93.3437,93.1933,93.3041,9100.0
2014-07-31 10:50:00,117.91,117.93,117.33,117.34,15500.0,93.32,93.3358,92.8609,92.8688,15500.0
2014-07-31 11:00:00,117.32,117.63,117.32,117.56,10800.0,92.853,93.0983,92.853,93.0429,10800.0
2014-07-31 11:10:00,117.57,117.61,117.38,117.43,14200.0,93.0509,93.0825,92.9005,92.9401,14200.0
2014-07-31 11:20:00,117.42,117.66,117.39,117.5,14100.0,92.9321,93.1221,92.9084,92.9955,14100.0
2014-07-31 11:30:00,117.49,117.59,117.35,117.59,12200.0,92.9875,93.0667,92.8767,93.0667,12200.0
2014-07-31 11:40:00,117.55,117.68,117.37,117.5,18600.0,93.035,93.1379,92.8926,92.9955,18600.0
2014-07-31 11:50:00,117.5,117.51,117.14,117.21,34100.0,92.9955,93.0034,92.7105,92.7659,34100.0
2014-07-31 12:00:00,117.22,117.37,117.09,117.27,20100.0,92.7739,92.8926,92.671,92.8134,20100.0
2014-07-31 12:10:00,117.27,117.32,117.1,117.29,27700.0,92.8134,92.853,92.6789,92.8293,27700.0
2014-07-31 12:20:00,117.32,117.35,117.01,117.14,66600.0,92.853,92.8767,92.6076,92.7105,66600.0
2014-07-31 12:30:00,117.1,117.4,117.09,117.38,12100.0,92.6789,92.9163,92.671,92.9005,12100.0
2014-07-31 12:40:00,117.37,117.55,117.37,117.52,21100.0,92.8926,93.035,92.8926,93.0113,21100.0
2014-07-31 12:50:00,117.53,117.64,117.44,117.48,24300.0,93.0192,93.1063,92.948,92.9796,24300.0
2014-07-31 13:00:00,117.5,117.64,117.34,117.6,36400.0,92.9955,93.1063,92.8688,93.0746,36400.0
2014-07-31 13:10:00,117.6,117.69,117.45,117.59,22000.0,93.0746,93.1458,92.9559,93.0667,22000.0
2014-07-31 13:20:00,117.6,117.62,117.33,117.41,16700.0,93.0746,93.0904,92.8609,92.9242,16700.0
2014-07-31 13:30:00,117.45,117.61,117.4,117.58,15700.0,92.9559,93.0825,92.9163,93.0588,15700.0
2014-07-31 13:40:00,117.57,117.57,117.27,117.34,17100.0,93.0509,93.0509,92.8134,92.8688,17100.0
2014-07-31 13:50:00,117.34,117.43,117.26,117.34,17400.0,92.8688,92.9401,92.8055,92.8688,17400.0
2014-07-31 14:00:00,117.35,117.44,117.26,117.3,35000.0,92.8767,92.948,92.8055,92.8372,35000.0
2014-07-31 14:10:00,117.3,117.33,117.1,117.16,39800.0,92.8372,92.8609,92.6789,92.7264,39800.0
2014-07-31 14:20:00,117.16,117.31,117.09,117.23,68800.0,92.7264,92.8451,92.671,92.7818,68800.0
2014-07-31 14:30:00,117.24,117.24,116.91,116.96,38700.0,92.7897,92.7897,92.5285,92.5681,38700.0
2014-07-31 14:40:00,116.96,116.98,116.54,116.59,46900.0,92.5681,92.5839,92.2357,92.2752,46900.0
2014-07-31 14:50:00,116.61,116.74,116.45,116.51,59100.0,92.2911,92.394,92.1644,92.2119,59100.0
2014-07-31 15:00:00,116.51,116.89,116.48,116.65,84800.0,92.2119,92.5127,92.1882,92.3227,84800.0
2014-07-31 15:10:00,116.65,116.71,116.48,116.64,74800.0,92.3227,92.3702,92.1882,92.3148,74800.0
2014-07-31 15:20:00,116.64,116.71,116.55,116.69,88700.0,92.3148,92.3702,92.2436,92.3544,88700.0
2014-07-31 15:30:00,116.7,116.82,116.65,116.65,76900.0,92.3623,92.4573,92.3227,92.3227,76900.0
2014-07-31 15:40:00,116.65,116.98,116.57,116.96,168000.0,92.3227,92.5839,92.2594,92.5681,168000.0
2014-07-31 15:50:00,116.94,116.94,116.74,116.77,289400.0,92.5522,92.5522,92.394,92.4177,289400.0
2014-08-01 09:30:00,116.42,117.53,116.42,117.53,49000.0,92.1407,93.0192,92.1407,93.0192,49000.0
2014-08-01 09:40:00,117.54,117.54,117.27,117.4,28000.0,93.0271,93.0271,92.8134,92.9163,28000.0
2014-08-01 09:50:00,117.38,117.72,117.27,117.58,36900.0,92.9005,93.1696,92.8134,93.0588,36900.0
2014-08-01 10:00:00,117.58,117.92,117.44,117.68,40400.0,93.0588,93.3279,92.948,93.1379,40400.0
2014-08-01 10:10:00,117.71,117.71,117.3,117.31,19300.0,93.1617,93.1617,92.8372,92.8451,19300.0
2014-08-01 10:20:00,117.36,117.83,117.29,117.81,30100.0,92.8847,93.2566,92.8293,93.2408,30100.0
2014-08-01 10:30:00,117.77,117.78,117.51,117.73,39500.0,93.2092,93.2171,93.0034,93.1775,39500.0
2014-08-01 10:40:00,117.73,117.73,117.52,117.53,23400.0,93.1775,93.1775,93.0113,93.0192,23400.0
2014-08-01 10:50:00,117.55,117.59,117.33,117.41,19500.0,93.035,93.0667,92.8609,92.9242,19500.0
2014-08-01 11:00:00,117.38,117.41,117.14,117.19,17000.0,92.9005,92.9242,92.7105,92.7501,17000.0
2014-08-01 11:10:00,117.19,117.3,117.08,117.18,15600.0,92.7501,92.8372,92.663,92.7422,15600.0
2014-08-01 11:20:00,117.12,117.14,116.89,117.06,63300.0,92.6947,92.7105,92.5127,92.6472,63300.0
2014-08-01 11:30:00,117.08,117.23,116.77,116.77,19800.0,92.663,92.7818,92.4177,92.4177,19800.0
2014-08-01 11:40:00,116.81,116.97,116.72,116.72,15800.0,92.4494,92.576,92.3781,92.3781,15800.0
2014-08-01 11:50:00,116.75,116.76,116.49,116.56,23500.0,92.4019,92.4098,92.1961,92.2515,23500.0
2014-08-01 12:00:00,116.57,116.85,116.57,116.75,29200.0,92.2594,92.481,92.2594,92.4019,29200.0
2014-08-01 12:10:00,116.76,117.05,116.73,116.98,24600.0,92.4098,92.6393,92.386,92.5839,24600.0
2014-08-01 12:20:00,116.97,117.17,116.84,116.96,24900.0,92.576,92.7343,92.4731,92.5681,24900.0
2014-08-01 12:30:00,116.98,117.08,116.83,116.85,16400.0,92.5839,92.663,92.4652,92.481,16400.0
2014-08-01 12:40:00,116.85,116.96,116.85,116.94,24600.0,92.481,92.5681,92.481,92.5522,24600.0
2014-08-01 12:50:00,116.93,117.25,116.89,117.16,22700.0,92.5443,92.7976,92.5127,92.7264,22700.0
2014-08-01 13:00:00,117.19,117.22,116.9,116.95,19800.0,92.7501,92.7739,92.5206,92.5602,19800.0
2014-08-01 13:10:00,116.96,117.2,116.93,117.16,12600.0,92.5681,92.758,92.5443,92.7264,12600.0
2014-08-01 13:20:00,117.2,117.59,117.1,117.59,36500.0,92.758,93.0667,92.6789,93.0667,36500.0
2014-08-01 13:30:00,117.61,117.63,117.46,117.62,27500.0,93.0825,93.0983,92.9638,93.0904,27500.0
2014-08-01 13:40:00,117.61,117.72,117.48,117.68,20800.0,93.0825,93.1696,92.9796,93.1379,20800.0
2014-08-01 13:50:00,117.68,117.73,117.53,117.7,15600.0,93.1379,93.1775,93.0192,93.1537,15600.0
2014-08-01 14:00:00,117.69,117.77,117.49,117.75,24400.0,93.1458,93.2092,92.9875,93.1933,24400.0
2014-08-01 14:10:00,117.77,117.86,117.65,117.84,32900.0,93.2092,93.2804,93.1142,93.2646,32900.0
2014-08-01 14:20:00,117.84,117.9,117.65,117.71,28700.0,93.2646,93.312,93.1142,93.1617,28700.0
2014-08-01 14:30:00,117.74,117.84,117.67,117.84,22500.0,93.1854,93.2646,93.13,93.2646,22500.0
2014-08-01 14:40:00,117.84,117.85,117.69,117.7,30000.0,93.2646,93.2725,93.1458,93.1537,30000.0
2014-08-01 14:50:00,117.7,117.74,117.55,117.64,21500.0,93.1537,93.1854,93.035,93.1063,21500.0
2014-08-01 15:00:00,117.61,117.92,117.57,117.87,47300.0,93.0825,93.3279,93.0509,93.2883,47300.0
2014-08-01 15:10:00,117.88,117.97,117.85,117.93,46100.0,93.2962,93.3674,93.2725,93.3358,46100.0
2014-08-01 15:20:00,117.95,118.08,117.64,117.65,64900.0,93.3516,93.4545,93.1063,93.1142,64900.0
2014-08-01 15:30:00,117.65,117.77,117.5,117.74,50300.0,93.1142,93.2092,92.9955,93.1854,50300.0
2014-08-01 15:40:00,117.75,117.84,117.49,117.53,69300.0,93.1933,93.2646,92.9875,93.0192,69300.0
2014-08-01 15:50:00,117.52,117.56,117.33,117.4,96800.0,93.0113,93.0429,92.8609,92.9163,96800.0
2014-08-04 09:30:00,117.38,117.53,116.79,117.39,69000.0,92.9005,93.0192,92.4335,92.9084,69000.0
2014-08-04 09:40:00,117.28,117.48,116.83,117.06,67800.0,92.8213,92.9796,92.4652,92.6472,67800.0
2014-08-04 09:50:00,117.04,117.34,116.93,116.98,54200.0,92.6314,92.8688,92.5443,92.5839,54200.0
2014-08-04 10:00:00,116.99,117.05,116.76,116.89,35500.0,92.5918,92.6393,92.4098,92.5127,35500.0
2014-08-04 10:10:00,116.86,116.89,116.54,116.75,42800.0,92.4889,92.5127,92.2357,92.4019,42800.0
2014-08-04 10:20:00,116.71,116.83,116.6,116.6,52400.0,92.3702,92.4652,92.2832,92.2832,52400.0
2014-08-04 10:30:00,116.63,116.77,116.28,116.36,41000.0,92.3069,92.4177,92.0299,92.0932,41000.0
2014-08-04 10:40:00,116.38,116.42,116.13,116.3,51100.0,92.109,92.1407,91.9112,92.0457,51100.0
2014-08-04 10:50:00,116.26,116.49,115.97,116.04,43800.0,92.0141,92.1961,91.7845,91.8399,43800.0
2014-08-04 11:00:00,116.04,116.17,115.91,116.17,84800.0,91.8399,91.9428,91.7371,91.9428,84800.0
2014-08-04 11:10:00,116.17,116.36,116.15,116.28,27700.0,91.9428,92.0932,91.927,92.0299,27700.0
2014-08-04 11:20:00,116.26,116.49,116.23,116.48,25700.0,92.0141,92.1961,91.9903,92.1882,25700.0
2014-08-04 11:30:00,116.49,116.53,116.26,116.26,32000.0,92.1961,92.2278,92.0141,92.0141,32000.0
2014-08-04 11:40:00,116.28,116.35,116.18,116.26,20400.0,92.0299,92.0853,91.9507,92.0141,20400.0
2014-08-04 11:50:00,116.26,116.26,116.06,116.1,20500.0,92.0141,92.0141,91.8558,91.8874,20500.0
2014-08-04 12:00:00,116.12,116.24,116.11,116.11,21300.0,91.9033,91.9982,91.8953,91.8953,21300.0
2014-08-04 12:10:00,116.15,116.43,116.14,116.43,17200.0,91.927,92.1486,91.9191,92.1486,17200.0
2014-08-04 12:20:00,116.41,116.68,116.4,116.66,31700.0,92.1328,92.3465,92.1249,92.3306,31700.0
2014-08-04 12:30:00,116.66,116.66,116.54,116.57,17700.0,92.3306,92.3306,92.2357,92.2594,17700.0
2014-08-04 12:40:00,116.57,116.63,116.43,116.44,32000.0,92.2594,92.3069,92.1486,92.1565,32000.0
2014-08-04 12:50:00,116.41,116.56,116.38,116.56,14500.0,92.1328,92.2515,92.109,92.2515,14500.0
2014-08-04 13:00:00,116.58,116.63,116.45,116.56,17900.0,92.2673,92.3069,92.1644,92.2515,17900.0
2014-08-04 13:10:00,116.57,116.58,116.39,116.4,21200.0,92.2594,92.2673,92.1169,92.1249,21200.0
2014-08-04 13:20:00,116.4,116.46,116.27,116.3,43000.0,92.1249,92.1724,92.022,92.0457,43000.0
2014-08-04 13:30:00,116.31,116.51,116.31,116.44,31900.0,92.0536,92.2119,92.0536,92.1565,31900.0
2014-08-04 13:40:00,116.43,116.54,116.38,116.5,22100.0,92.1486,92.2357,92.109,92.204,22100.0
2014-08-04 13:50:00,116.51,116.67,116.49,116.67,20400.0,92.2119,92.3386,92.1961,92.3386,20400.0
2014-08-04 14:00:00,116.68,116.78,116.65,116.66,16700.0,92.3465,92.4256,92.3227,92.3306,16700.0
2014-08-04 14:10:00,116.67,116.8,116.67,116.71,16700.0,92.3386,92.4414,92.3386,92.3702,16700.0
2014-08-04 14:20:00,116.72,116.85,116.65,116.79,16300.0,92.3781,92.481,92.3227,92.4335,16300.0
2014-08-04 14:30:00,116.81,117.05,116.81,117.02,18000.0,92.4494,92.6393,92.4494,92.6156,18000.0
2014-08-04 14:40:00,117.03,117.26,117.02,117.24,18800.0,92.6235,92.8055,92.6156,92.7897,18800.0
2014-08-04 14:50:00,117.26,117.5,117.26,117.5,30100.0,92.8055,92.9955,92.8055,92.9955,30100.0
2014-08-04 15:00:00,117.51,117.52,117.23,117.32,20800.0,93.0034,93.0113,92.7818,92.853,20800.0
2014-08-04 15:10:00,117.32,117.56,117.31,117.51,19900.0,92.853,93.0429,92.8451,93.0034,19900.0
2014-08-04 15:20:00,117.5,117.51,117.24,117.38,34500.0,92.9955,93.0034,92.7897,92.9005,34500.0
2014-08-04 15:30:00,117.39,117.5,117.39,117.48,29600.0,92.9084,92.9955,92.9084,92.9796,29600.0
2014-08-04 15:40:00,117.48,117.6,117.38,117.39,53400.0,92.9796,93.0746,92.9005,92.9084,53400.0
2014-08-04 15:50:00,117.38,117.45,117.21,117.23,165400.0,92.9005,92.9559,92.7659,92.7818,165400.0
2014-08-05 09:30:00,117.0,117.48,116.49,117.46,42600.0,92.5997,92.9796,92.1961,92.9638,42600.0
2014-08-05 09:40:00,117.46,117.73,117.32,117.49,48400.0,92.9638,93.1775,92.853,92.9875,48400.0
2014-08-05 09:50:00,117.5,117.56,117.27,117.56,50800.0,92.9955,93.0429,92.8134,93.0429,50800.0
2014-08-05 10:00:00,117.57,117.92,117.45,117.89,56900.0,93.0509,93.3279,92.9559,93.3041,56900.0
2014-08-05 10:10:00,117.9,118.11,117.83,118.0,29500.0,93.312,93.4782,93.2566,93.3912,29500.0
2014-08-05 10:20:00,118.03,118.16,117.95,118.16,27300.0,93.4149,93.5178,93.3516,93.5178,27300.0
2014-08-05 10:30:00,118.15,118.38,118.04,118.21,22000.0,93.5099,93.6919,93.4228,93.5574,22000.0
2014-08-05 10:40:00,118.24,118.31,118.03,118.31,20500.0,93.5811,93.6365,93.4149,93.6365,20500.0
2014-08-05 10:50:00,118.35,118.36,118.02,118.14,17700.0,93.6682,93.6761,93.407,93.502,17700.0
2014-08-05 11:00:00,118.14,118.16,117.92,117.96,21400.0,93.502,93.5178,93.3279,93.3595,21400.0
2014-08-05 11:10:00,117.96,118.34,117.91,118.32,23000.0,93.3595,93.6603,93.32,93.6444,23000.0
2014-08-05 11:20:00,118.34,118.5,118.25,118.35,24900.0,93.6603,93.7869,93.589,93.6682,24900.0
2014-08-05 11:30:00,118.36,118.47,118.26,118.31,21000.0,93.6761,93.7632,93.597,93.6365,21000.0
2014-08-05 11:40:00,118.26,118.37,118.11,118.13,13500.0,93.597,93.684,93.4782,93.4941,13500.0
2014-08-05 11:50:00,118.12,118.27,118.02,118.08,17100.0,93.4862,93.6049,93.407,93.4545,17100.0
2014-08-05 12:00:00,118.08,118.13,117.97,118.05,17800.0,93.4545,93.4941,93.3674,93.4308,17800.0
2014-08-05 12:10:00,118.05,118.23,118.05,118.22,28100.0,93.4308,93.5732,93.4308,93.5653,28100.0
2014-08-05 12:20:00,118.25,118.27,117.97,118.09,32500.0,93.589,93.6049,93.3674,93.4624,32500.0
2014-08-05 12:30:00,118.09,118.16,117.74,117.76,23300.0,93.4624,93.5178,93.1854,93.2012,23300.0
2014-08-05 12:40:00,117.76,117.92,117.75,117.79,19400.0,93.2012,93.3279,93.1933,93.225,19400.0
2014-08-05 12:50:00,117.8,117.87,117.73,117.86,14700.0,93.2329,93.2883,93.1775,93.2804,14700.0
2014-08-05 13:00:00,117.88,117.91,117.7,117.8,18700.0,93.2962,93.32,93.1537,93.2329,18700.0
2014-08-05 13:10:00,117.8,117.93,117.73,117.93,20500.0,93.2329,93.3358,93.1775,93.3358,20500.0
2014-08-05 13:20:00,117.95,118.04,117.83,117.93,31000.0,93.3516,93.4228,93.2566,93.3358,31000.0
2014-08-05 13:30:00,117.93,117.94,117.2,117.2,25300.0,93.3358,93.3437,92.758,92.758,25300.0
2014-08-05 13:40:00,117.19,117.35,116.99,117.18,43800.0,92.7501,92.8767,92.5918,92.7422,43800.0
2014-08-05 13:50:00,117.17,117.23,116.98,117.0,28200.0,92.7343,92.7818,92.5839,92.5997,28200.0
2014-08-05 14:00:00,117.01,117.06,116.65,116.73,33800.0,92.6076,92.6472,92.3227,92.386,33800.0
2014-08-05 14:10:00,116.75,116.9,116.69,116.84,37300.0,92.4019,92.5206,92.3544,92.4731,37300.0
2014-08-05 14:20:00,116.85,116.99,116.79,116.95,25200.0,92.481,92.5918,92.4335,92.5602,25200.0
2014-08-05 14:30:00,116.95,117.26,116.94,117.02,82800.0,92.5602,92.8055,92.5522,92.6156,82800.0
2014-08-05 14:40:00,117.01,117.01,116.73,116.8,81300.0,92.6076,92.6076,92.386,92.4414,81300.0
2014-08-05 14:50:00,116.78,116.79,116.54,116.54,54200.0,92.4256,92.4335,92.2357,92.2357,54200.0
2014-08-05 15:00:00,116.53,116.53,116.22,116.24,78700.0,92.2278,92.2278,91.9824,91.9982,78700.0
2014-08-05 15:10:00,116.24,116.55,116.16,116.55,62100.0,91.9982,92.2436,91.9349,92.2436,62100.0
2014-08-05 15:20:00,116.55,116.55,116.38,116.38,46000.0,92.2436,92.2436,92.109,92.109,46000.0
2014-08-05 15:30:00,116.41,116.75,116.41,116.57,53500.0,92.1328,92.4019,92.1328,92.2594,53500.0
2014-08-05 15:40:00,116.59,116.6,116.38,116.4,93000.0,92.2752,92.2832,92.109,92.1249,93000.0
2014-08-05 15:50:00,116.39,116.48,116.3,116.34,205600.0,92.1169,92.1882,92.0457,92.0774,205600.0
2014-08-06 09:30:00,115.56,115.56,115.0,115.19,82600.0,91.46,91.46,91.0168,91.1672,82600.0
2014-08-06 09:40:00,115.24,115.51,115.11,115.37,59300.0,91.2068,91.4205,91.1039,91.3097,59300.0
2014-08-06 09:50:00,115.33,115.35,114.94,115.15,76600.0,91.278,91.2938,90.9693,91.1355,76600.0
2014-08-06 10:00:00,115.16,115.77,115.16,115.58,33300.0,91.1435,91.6262,91.1435,91.4759,33300.0
2014-08-06 10:10:00,115.59,115.65,115.22,115.29,26000.0,91.4838,91.5313,91.191,91.2464,26000.0
2014-08-06 10:20:00,115.33,115.74,115.29,115.61,24200.0,91.278,91.6025,91.2464,91.4996,24200.0
2014-08-06 10:30:00,115.66,115.73,115.39,115.43,30100.0,91.5392,91.5946,91.3255,91.3572,30100.0
2014-08-06 10:40:00,115.43,115.64,115.36,115.56,28800.0,91.3572,91.5234,91.3018,91.46,28800.0
2014-08-06 10:50:00,115.59,115.98,115.59,115.96,20600.0,91.4838,91.7925,91.4838,91.7766,20600.0
2014-08-06 11:00:00,115.96,115.99,115.84,115.85,41600.0,91.7766,91.8004,91.6817,91.6896,41600.0
2014-08-06 11:10:00,115.85,115.89,115.68,115.68,18800.0,91.6896,91.7212,91.555,91.555,18800.0
2014-08-06 11:20:00,115.73,115.75,115.45,115.49,73700.0,91.5946,91.6104,91.373,91.4046,73700.0
2014-08-06 11:30:00,115.43,115.74,115.4,115.68,28400.0,91.3572,91.6025,91.3334,91.555,28400.0
2014-08-06 11:40:00,115.63,115.92,115.63,115.79,36500.0,91.5154,91.745,91.5154,91.6421,36500.0
2014-08-06 11:50:00,115.81,115.83,115.75,115.82,16300.0,91.6579,91.6737,91.6104,91.6658,16300.0
2014-08-06 12:00:00,115.85,115.9,115.76,115.77,25800.0,91.6896,91.7291,91.6183,91.6262,25800.0
2014-08-06 12:10:00,115.79,115.81,115.35,115.45,18800.0,91.6421,91.6579,91.2938,91.373,18800.0
2014-08-06 12:20:00,115.4,115.56,115.32,115.41,16600.0,91.3334,91.46,91.2701,91.3413,16600.0
2014-08-06 12:30:00,115.43,115.55,115.32,115.39,43400.0,91.3572,91.4521,91.2701,91.3255,43400.0
2014-08-06 12:40:00,115.37,115.49,115.18,115.18,46100.0,91.3097,91.4046,91.1593,91.1593,46100.0
2014-08-06 12:50:00,115.18,115.27,114.96,114.99,27200.0,91.1593,91.2305,90.9852,91.0089,27200.0
2014-08-06 13:00:00,114.99,115.13,114.95,115.05,31000.0,91.0089,91.1197,90.9773,91.0564,31000.0
2014-08-06 13:10:00,115.07,115.15,114.99,115.13,27100.0,91.0722,91.1355,91.0089,91.1197,27100.0
2014-08-06 13:20:00,115.1,115.14,114.93,114.93,33200.0,91.096,91.1276,90.9614,90.9614,33200.0
2014-08-06 13:30:00,114.95,115.15,114.92,115.08,24200.0,90.9773,91.1355,90.9535,91.0801,24200.0
2014-08-06 13:40:00,115.06,115.1,114.7,114.75,28300.0,91.0643,91.096,90.7794,90.819,28300.0
2014-08-06 13:50:00,114.76,114.84,114.59,114.77,23800.0,90.8269,90.8902,90.6923,90.8348,23800.0
2014-08-06 14:00:00,114.77,114.97,114.7,114.93,19500.0,90.8348,90.9931,90.7794,90.9614,19500.0
2014-08-06 14:10:00,114.91,114.93,114.85,114.9,27200.0,90.9456,90.9614,90.8981,90.9377,27200.0
2014-08-06 14:20:00,114.9,114.9,114.76,114.84,27500.0,90.9377,90.9377,90.8269,90.8902,27500.0
2014-08-06 14:30:00,114.84,114.86,114.69,114.79,28800.0,90.8902,90.906,90.7715,90.8506,28800.0
2014-08-06 14:40:00,114.8,114.8,114.72,114.75,45300.0,90.8585,90.8585,90.7952,90.819,45300.0
2014-08-06 14:50:00,114.73,114.81,114.69,114.7,31400.0,90.8031,90.8665,90.7715,90.7794,31400.0
2014-08-06 15:00:00,114.7,114.83,114.67,114.73,71200.0,90.7794,90.8823,90.7557,90.8031,71200.0
2014-08-06 15:10:00,114.72,114.8,114.69,114.78,38400.0,90.7952,90.8585,90.7715,90.8427,38400.0
2014-08-06 15:20:00,114.78,114.81,114.71,114.79,41700.0,90.8427,90.8665,90.7873,90.8506,41700.0
2014-08-06 15:30:00,114.79,114.8,114.68,114.69,74000.0,90.8506,90.8585,90.7636,90.7715,74000.0
2014-08-06 15:40:00,114.7,114.82,114.69,114.77,76500.0,90.7794,90.8744,90.7715,90.8348,76500.0
2014-08-06 15:50:00,114.77,114.81,114.69,114.74,107100.0,90.8348,90.8665,90.7715,90.8111,107100.0
2014-08-07 09:30:00,114.74,116.1,114.74,115.8,51700.0,90.8111,91.8874,90.8111,91.65,51700.0
2014-08-07 09:40:00,115.8,115.84,115.38,115.48,28300.0,91.65,91.6817,91.3176,91.3967,28300.0
2014-08-07 09:50:00,115.48,115.79,115.42,115.69,24500.0,91.3967,91.6421,91.3492,91.5629,24500.0
2014-08-07 10:00:00,115.76,115.76,115.44,115.58,37000.0,91.6183,91.6183,91.3651,91.4759,37000.0
2014-08-07 10:10:00,115.56,115.59,115.34,115.38,24200.0,91.46,91.4838,91.2859,91.3176,24200.0
2014-08-07 10:20:00,115.41,115.53,115.34,115.51,23500.0,91.3413,91.4363,91.2859,91.4205,23500.0
2014-08-07 10:30:00,115.54,115.59,115.4,115.43,38700.0,91.4442,91.4838,91.3334,91.3572,38700.0
2014-08-07 10:40:00,115.41,115.44,115.02,115.16,107600.0,91.3413,91.3651,91.0327,91.1435,107600.0
2014-08-07 10:50:00,115.11,115.17,114.94,115.06,30100.0,91.1039,91.1514,90.9693,91.0643,30100.0
2014-08-07 11:00:00,115.0,115.07,114.84,115.02,35000.0,91.0168,91.0722,90.8902,91.0327,35000.0
2014-08-07 11:10:00,115.0,115.0,114.62,114.98,62100.0,91.0168,91.0168,90.7161,91.001,62100.0
2014-08-07 11:20:00,115.06,115.13,114.89,114.98,31300.0,91.0643,91.1197,90.9298,91.001,31300.0
2014-08-07 11:30:00,114.97,115.07,114.89,114.89,39400.0,90.9931,91.0722,90.9298,90.9298,39400.0
2014-08-07 11:40:00,114.89,114.92,114.58,114.65,24000.0,90.9298,90.9535,90.6844,90.7398,24000.0
2014-08-07 11:50:00,114.72,114.81,114.54,114.72,13400.0,90.7952,90.8665,90.6528,90.7952,13400.0
2014-08-07 12:00:00,114.71,114.86,114.59,114.86,36700.0,90.7873,90.906,90.6923,90.906,36700.0
2014-08-07 12:10:00,114.86,114.89,114.37,114.41,50900.0,90.906,90.9298,90.5182,90.5499,50900.0
2014-08-07 12:20:00,114.45,114.65,114.36,114.53,19500.0,90.5815,90.7398,90.5103,90.6449,19500.0
2014-08-07 12:30:00,114.55,114.56,114.24,114.37,16900.0,90.6607,90.6686,90.4153,90.5182,16900.0
2014-08-07 12:40:00,114.37,114.53,114.32,114.52,13300.0,90.5182,90.6449,90.4786,90.6369,13300.0
2014-08-07 12:50:00,114.51,114.59,114.38,114.54,11900.0,90.629,90.6923,90.5261,90.6528,11900.0
2014-08-07 13:00:00,114.58,114.72,114.58,114.65,22500.0,90.6844,90.7952,90.6844,90.7398,22500.0
2014-08-07 13:10:00,114.69,114.79,114.64,114.73,12700.0,90.7715,90.8506,90.7319,90.8031,12700.0
2014-08-07 13:20:00,114.73,114.76,114.58,114.7,37200.0,90.8031,90.8269,90.6844,90.7794,37200.0
2014-08-07 13:30:00,114.72,114.75,114.59,114.67,52400.0,90.7952,90.819,90.6923,90.7557,52400.0
2014-08-07 13:40:00,114.7,114.72,114.58,114.6,29100.0,90.7794,90.7952,90.6844,90.7003,29100.0
2014-08-07 13:50:00,114.63,114.69,114.6,114.67,13700.0,90.724,90.7715,90.7003,90.7557,13700.0
2014-08-07 14:00:00,114.65,114.75,114.53,114.73,16100.0,90.7398,90.819,90.6449,90.8031,16100.0
2014-08-07 14:10:00,114.76,114.77,114.58,114.61,14000.0,90.8269,90.8348,90.6844,90.7082,14000.0
2014-08-07 14:20:00,114.62,114.66,114.55,114.64,10300.0,90.7161,90.7477,90.6607,90.7319,10300.0
2014-08-07 14:30:00,114.62,114.64,114.53,114.54,14800.0,90.7161,90.7319,90.6449,90.6528,14800.0
2014-08-07 14:40:00,114.52,114.57,114.44,114.55,11000.0,90.6369,90.6765,90.5736,90.6607,11000.0
2014-08-07 14:50:00,114.55,114.62,114.42,114.48,39800.0,90.6607,90.7161,90.5578,90.6053,39800.0
2014-08-07 15:00:00,114.5,114.54,114.36,114.41,36800.0,90.6211,90.6528,90.5103,90.5499,36800.0
2014-08-07 15:10:00,114.43,114.48,114.27,114.36,19200.0,90.5657,90.6053,90.4391,90.5103,19200.0
2014-08-07 15:20:00,114.35,114.37,114.11,114.27,34600.0,90.5024,90.5182,90.3124,90.4391,34600.0
2014-08-07 15:30:00,114.26,114.28,114.1,114.24,45500.0,90.4312,90.447,90.3045,90.4153,45500.0
2014-08-07 15:40:00,114.24,114.29,114.11,114.24,59700.0,90.4153,90.4549,90.3124,90.4153,59700.0
2014-08-07 15:50:00,114.24,114.5,114.24,114.38,92400.0,90.4153,90.6211,90.4153,90.5261,92400.0
2014-08-08 09:30:00,114.6,115.46,114.6,115.31,46800.0,90.7003,91.3809,90.7003,91.2622,46800.0
2014-08-08 09:40:00,115.34,115.41,115.05,115.36,26300.0,91.2859,91.3413,91.0564,91.3018,26300.0
2014-08-08 09:50:00,115.37,115.66,115.35,115.46,46500.0,91.3097,91.5392,91.2938,91.3809,46500.0
2014-08-08 10:00:00,115.42,115.57,115.28,115.43,20800.0,91.3492,91.468,91.2384,91.3572,20800.0
2014-08-08 10:10:00,115.47,115.52,115.27,115.44,38600.0,91.3888,91.4284,91.2305,91.3651,38600.0
2014-08-08 10:20:00,115.46,115.47,115.11,115.23,21300.0,91.3809,91.3888,91.1039,91.1989,21300.0
2014-08-08 10:30:00,115.19,115.46,115.18,115.44,19600.0,91.1672,91.3809,91.1593,91.3651,19600.0
2014-08-08 10:40:00,115.49,115.88,115.49,115.84,18000.0,91.4046,91.7133,91.4046,91.6817,18000.0
2014-08-08 10:50:00,115.85,115.96,115.76,115.83,20500.0,91.6896,91.7766,91.6183,91.6737,20500.0
2014-08-08 11:00:00,115.83,115.94,115.75,115.94,21900.0,91.6737,91.7608,91.6104,91.7608,21900.0
2014-08-08 11:10:00,115.94,116.1,115.93,116.03,24800.0,91.7608,91.8874,91.7529,91.832,24800.0
2014-08-08 11:20:00,116.01,116.04,115.87,116.01,29400.0,91.8162,91.8399,91.7054,91.8162,29400.0
2014-08-08 11:30:00,116.02,116.09,115.89,116.08,24500.0,91.8241,91.8795,91.7212,91.8716,24500.0
2014-08-08 11:40:00,116.08,116.24,116.04,116.22,22800.0,91.8716,91.9982,91.8399,91.9824,22800.0
2014-08-08 11:50:00,116.22,116.37,116.16,116.22,28000.0,91.9824,92.1011,91.9349,91.9824,28000.0
2014-08-08 12:00:00,116.23,116.27,116.18,116.23,17600.0,91.9903,92.022,91.9507,91.9903,17600.0
2014-08-08 12:10:00,116.23,116.3,116.21,116.21,18100.0,91.9903,92.0457,91.9745,91.9745,18100.0
2014-08-08 12:20:00,116.25,116.34,116.18,116.24,16300.0,92.0061,92.0774,91.9507,91.9982,16300.0
2014-08-08 12:30:00,116.23,116.26,116.1,116.22,18700.0,91.9903,92.0141,91.8874,91.9824,18700.0
2014-08-08 12:40:00,116.22,116.26,116.19,116.21,14200.0,91.9824,92.0141,91.9587,91.9745,14200.0
2014-08-08 12:50:00,116.22,116.29,116.21,116.27,18900.0,91.9824,92.0378,91.9745,92.022,18900.0
2014-08-08 13:00:00,116.28,116.29,116.14,116.29,19700.0,92.0299,92.0378,91.9191,92.0378,19700.0
2014-08-08 13:10:00,116.29,116.49,116.23,116.49,34600.0,92.0378,92.1961,91.9903,92.1961,34600.0
2014-08-08 13:20:00,116.5,116.87,116.5,116.82,72900.0,92.204,92.4968,92.204,92.4573,72900.0
2014-08-08 13:30:00,116.79,116.85,116.66,116.7,38600.0,92.4335,92.481,92.3306,92.3623,38600.0
2014-08-08 13:40:00,116.69,116.73,116.63,116.7,41900.0,92.3544,92.386,92.3069,92.3623,41900.0
2014-08-08 13:50:00,116.71,116.73,116.57,116.65,29100.0,92.3702,92.386,92.2594,92.3227,29100.0
2014-08-08 14:00:00,116.63,116.73,116.61,116.69,39600.0,92.3069,92.386,92.2911,92.3544,39600.0
2014-08-08 14:10:00,116.69,116.72,116.65,116.68,22100.0,92.3544,92.3781,92.3227,92.3465,22100.0
2014-08-08 14:20:00,116.68,116.73,116.64,116.71,31500.0,92.3465,92.386,92.3148,92.3702,31500.0
2014-08-08 14:30:00,116.73,116.75,116.57,116.73,113300.0,92.386,92.4019,92.2594,92.386,113300.0
2014-08-08 14:40:00,116.76,117.1,116.75,117.1,59500.0,92.4098,92.6789,92.4019,92.6789,59500.0
2014-08-08 14:50:00,117.08,117.14,116.99,117.04,95300.0,92.663,92.7105,92.5918,92.6314,95300.0
2014-08-08 15:00:00,117.04,117.1,116.94,117.1,72300.0,92.6314,92.6789,92.5522,92.6789,72300.0
2014-08-08 15:10:00,117.1,117.16,117.03,117.07,58400.0,92.6789,92.7264,92.6235,92.6551,58400.0
2014-08-08 15:20:00,117.07,117.18,117.04,117.16,37500.0,92.6551,92.7422,92.6314,92.7264,37500.0
2014-08-08 15:30:00,117.15,117.25,117.13,117.25,47200.0,92.7185,92.7976,92.7026,92.7976,47200.0
2014-08-08 15:40:00,117.25,117.29,117.18,117.22,55600.0,92.7976,92.8293,92.7422,92.7739,55600.0
2014-08-08 15:50:00,117.23,117.25,117.0,117.12,174500.0,92.7818,92.7976,92.5997,92.6947,174500.0
2014-08-11 09:30:00,117.86,117.91,117.55,117.65,43400.0,93.2804,93.32,93.035,93.1142,43400.0
2014-08-11 09:40:00,117.57,117.73,117.42,117.65,35200.0,93.0509,93.1775,92.9321,93.1142,35200.0
2014-08-11 09:50:00,117.69,117.86,117.57,117.81,40400.0,93.1458,93.2804,93.0509,93.2408,40400.0
2014-08-11 10:00:00,117.87,117.97,117.75,117.93,41700.0,93.2883,93.3674,93.1933,93.3358,41700.0
2014-08-11 10:10:00,117.98,118.03,117.82,117.92,26400.0,93.3754,93.4149,93.2487,93.3279,26400.0
2014-08-11 10:20:00,117.88,117.98,117.79,117.88,16000.0,93.2962,93.3754,93.225,93.2962,16000.0
2014-08-11 10:30:00,117.93,117.98,117.84,117.92,15900.0,93.3358,93.3754,93.2646,93.3279,15900.0
2014-08-11 10:40:00,117.92,118.07,117.91,117.95,11700.0,93.3279,93.4466,93.32,93.3516,11700.0
2014-08-11 10:50:00,117.99,118.03,117.81,117.85,16000.0,93.3833,93.4149,93.2408,93.2725,16000.0
2014-08-11 11:00:00,117.83,118.02,117.82,117.98,18800.0,93.2566,93.407,93.2487,93.3754,18800.0
2014-08-11 11:10:00,117.96,118.18,117.92,118.17,18200.0,93.3595,93.5336,93.3279,93.5257,18200.0
2014-08-11 11:20:00,118.18,118.27,118.11,118.16,22400.0,93.5336,93.6049,93.4782,93.5178,22400.0
2014-08-11 11:30:00,118.16,118.25,118.14,118.2,9100.0,93.5178,93.589,93.502,93.5495,9100.0
2014-08-11 11:40:00,118.2,118.32,118.2,118.32,15500.0,93.5495,93.6444,93.5495,93.6444,15500.0
2014-08-11 11:50:00,118.33,118.38,118.24,118.37,12500.0,93.6524,93.6919,93.5811,93.684,12500.0
2014-08-11 12:00:00,118.38,118.38,118.17,118.25,17800.0,93.6919,93.6919,93.5257,93.589,17800.0
2014-08-11 12:10:00,118.24,118.36,118.23,118.36,11800.0,93.5811,93.6761,93.5732,93.6761,11800.0
2014-08-11 12:20:00,118.37,118.5,118.33,118.5,13400.0,93.684,93.7869,93.6524,93.7869,13400.0
2014-08-11 12:30:00,118.49,118.51,118.44,118.49,15100.0,93.779,93.7948,93.7394,93.779,15100.0
2014-08-11 12:40:00,118.48,118.51,118.34,118.35,16200.0,93.7711,93.7948,93.6603,93.6682,16200.0
2014-08-11 12:50:00,118.37,118.48,118.35,118.38,11400.0,93.684,93.7711,93.6682,93.6919,11400.0
2014-08-11 13:00:00,118.36,118.45,118.33,118.33,7000.0,93.6761,93.7473,93.6524,93.6524,7000.0
2014-08-11 13:10:00,118.34,118.42,118.34,118.36,7600.0,93.6603,93.7236,93.6603,93.6761,7600.0
2014-08-11 13:20:00,118.37,118.39,118.17,118.2,14000.0,93.684,93.6999,93.5257,93.5495,14000.0
2014-08-11 13:30:00,118.21,118.29,118.2,118.29,11500.0,93.5574,93.6207,93.5495,93.6207,11500.0
2014-08-11 13:40:00,118.27,118.27,118.16,118.23,10800.0,93.6049,93.6049,93.5178,93.5732,10800.0
2014-08-11 13:50:00,118.23,118.26,117.94,118.01,12200.0,93.5732,93.597,93.3437,93.3991,12200.0
2014-08-11 14:00:00,118.0,118.0,117.87,117.98,13400.0,93.3912,93.3912,93.2883,93.3754,13400.0
2014-08-11 14:10:00,117.99,118.06,117.96,118.0,9700.0,93.3833,93.4387,93.3595,93.3912,9700.0
2014-08-11 14:20:00,118.01,118.06,117.97,118.01,9500.0,93.3991,93.4387,93.3674,93.3991,9500.0
2014-08-11 14:30:00,118.0,118.03,117.93,117.96,14400.0,93.3912,93.4149,93.3358,93.3595,14400.0
2014-08-11 14:40:00,117.96,118.04,117.94,118.03,14100.0,93.3595,93.4228,93.3437,93.4149,14100.0
2014-08-11 14:50:00,118.01,118.01,117.91,117.94,12800.0,93.3991,93.3991,93.32,93.3437,12800.0
2014-08-11 15:00:00,117.92,118.08,117.91,118.08,17800.0,93.3279,93.4545,93.32,93.4545,17800.0
2014-08-11 15:10:00,118.08,118.13,118.05,118.13,25200.0,93.4545,93.4941,93.4308,93.4941,25200.0
2014-08-11 15:20:00,118.12,118.13,117.99,117.99,20200.0,93.4862,93.4941,93.3833,93.3833,20200.0
2014-08-11 15:30:00,118.0,118.08,117.96,117.97,35500.0,93.3912,93.4545,93.3595,93.3674,35500.0
2014-08-11 15:40:00,117.96,117.96,117.81,117.83,57800.0,93.3595,93.3595,93.2408,93.2566,57800.0
2014-08-11 15:50:00,117.84,117.88,117.73,117.82,123900.0,93.2646,93.2962,93.1775,93.2487,123900.0
2014-08-12 09:30:00,117.72,118.24,117.33,118.24,23100.0,93.1696,93.5811,92.8609,93.5811,23100.0
2014-08-12 09:40:00,118.22,118.6,118.07,118.6,14900.0,93.5653,93.8661,93.4466,93.8661,14900.0
2014-08-12 09:50:00,118.6,118.6,118.2,118.37,13700.0,93.8661,93.8661,93.5495,93.684,13700.0
2014-08-12 10:00:00,118.31,118.32,117.99,117.99,16300.0,93.6365,93.6444,93.3833,93.3833,16300.0
2014-08-12 10:10:00,117.93,118.03,117.74,117.81,36100.0,93.3358,93.4149,93.1854,93.2408,36100.0
2014-08-12 10:20:00,117.81,117.95,117.76,117.91,15200.0,93.2408,93.3516,93.2012,93.32,15200.0
2014-08-12 10:30:00,117.92,117.95,117.78,117.86,16300.0,93.3279,93.3516,93.2171,93.2804,16300.0
2014-08-12 10:40:00,117.81,117.91,117.67,117.73,28500.0,93.2408,93.32,93.13,93.1775,28500.0
2014-08-12 10:50:00,117.76,117.83,117.69,117.79,14300.0,93.2012,93.2566,93.1458,93.225,14300.0
2014-08-12 11:00:00,117.79,117.8,117.47,117.52,47300.0,93.225,93.2329,92.9717,93.0113,47300.0
2014-08-12 11:10:00,117.53,117.56,117.41,117.52,17300.0,93.0192,93.0429,92.9242,93.0113,17300.0
2014-08-12 11:20:00,117.54,117.57,117.41,117.44,12800.0,93.0271,93.0509,92.9242,92.948,12800.0
2014-08-12 11:30:00,117.42,117.45,117.3,117.43,11300.0,92.9321,92.9559,92.8372,92.9401,11300.0
2014-08-12 11:40:00,117.45,117.53,117.38,117.45,17100.0,92.9559,93.0192,92.9005,92.9559,17100.0
2014-08-12 11:50:00,117.46,117.56,117.41,117.44,11700.0,92.9638,93.0429,92.9242,92.948,11700.0
2014-08-12 12:00:00,117.42,117.42,117.28,117.4,9200.0,92.9321,92.9321,92.8213,92.9163,9200.0
2014-08-12 12:10:00,117.42,117.55,117.37,117.48,6900.0,92.9321,93.035,92.8926,92.9796,6900.0
2014-08-12 12:20:00,117.46,117.53,117.39,117.48,12400.0,92.9638,93.0192,92.9084,92.9796,12400.0
2014-08-12 12:30:00,117.45,117.72,117.45,117.69,13400.0,92.9559,93.1696,92.9559,93.1458,13400.0
2014-08-12 12:40:00,117.69,117.83,117.64,117.68,28000.0,93.1458,93.2566,93.1063,93.1379,28000.0
2014-08-12 12:50:00,117.68,117.75,117.6,117.6,9300.0,93.1379,93.1933,93.0746,93.0746,9300.0
2014-08-12 13:00:00,117.61,117.65,117.55,117.59,10100.0,93.0825,93.1142,93.035,93.0667,10100.0
2014-08-12 13:10:00,117.6,117.65,117.5,117.55,23300.0,93.0746,93.1142,92.9955,93.035,23300.0
2014-08-12 13:20:00,117.55,117.55,117.3,117.4,22000.0,93.035,93.035,92.8372,92.9163,22000.0
2014-08-12 13:30:00,117.4,117.41,117.06,117.17,23400.0,92.9163,92.9242,92.6472,92.7343,23400.0
2014-08-12 13:40:00,117.17,117.21,117.08,117.17,12300.0,92.7343,92.7659,92.663,92.7343,12300.0
2014-08-12 13:50:00,117.17,117.25,117.16,117.2,17300.0,92.7343,92.7976,92.7264,92.758,17300.0
2014-08-12 14:00:00,117.19,117.21,117.06,117.09,13600.0,92.7501,92.7659,92.6472,92.671,13600.0
2014-08-12 14:10:00,117.1,117.1,116.94,117.02,13000.0,92.6789,92.6789,92.5522,92.6156,13000.0
2014-08-12 14:20:00,117.01,117.08,116.91,116.97,11100.0,92.6076,92.663,92.5285,92.576,11100.0
2014-08-12 14:30:00,116.98,117.11,116.86,117.11,16900.0,92.5839,92.6868,92.4889,92.6868,16900.0
2014-08-12 14:40:00,117.08,117.18,117.04,117.06,15200.0,92.663,92.7422,92.6314,92.6472,15200.0
2014-08-12 14:50:00,117.08,117.08,116.97,116.97,21000.0,92.663,92.663,92.576,92.576,21000.0
2014-08-12 15:00:00,116.99,117.12,116.96,117.11,17500.0,92.5918,92.6947,92.5681,92.6868,17500.0
2014-08-12 15:10:00,117.11,117.11,117.03,117.07,18500.0,92.6868,92.6868,92.6235,92.6551,18500.0
2014-08-12 15:20:00,117.06,117.06,116.97,117.0,34200.0,92.6472,92.6472,92.576,92.5997,34200.0
2014-08-12 15:30:00,116.99,117.14,116.96,117.12,27700.0,92.5918,92.7105,92.5681,92.6947,27700.0
2014-08-12 15:40:00,117.13,117.34,117.13,117.25,30000.0,92.7026,92.8688,92.7026,92.7976,30000.0
2014-08-12 15:50:00,117.24,117.29,117.21,117.22,52300.0,92.7897,92.8293,92.7659,92.7739,52300.0
2014-08-13 09:30:00,117.85,118.46,117.64,118.46,30400.0,93.2725,93.7553,93.1063,93.7553,30400.0
2014-08-13 09:40:00,118.46,118.46,117.99,118.08,15000.0,93.7553,93.7553,93.3833,93.4545,15000.0
2014-08-13 09:50:00,118.09,118.33,118.07,118.24,16700.0,93.4624,93.6524,93.4466,93.5811,16700.0
2014-08-13 10:00:00,118.2,118.41,118.13,118.32,13900.0,93.5495,93.7157,93.4941,93.6444,13900.0
2014-08-13 10:10:00,118.25,118.32,118.13,118.28,17500.0,93.589,93.6444,93.4941,93.6128,17500.0
2014-08-13 10:20:00,118.28,118.41,118.21,118.25,16500.0,93.6128,93.7157,93.5574,93.589,16500.0
2014-08-13 10:30:00,118.29,118.56,118.22,118.52,22000.0,93.6207,93.8344,93.5653,93.8027,22000.0
2014-08-13 10:40:00,118.56,118.61,118.5,118.6,10900.0,93.8344,93.874,93.7869,93.8661,10900.0
2014-08-13 10:50:00,118.63,118.69,118.49,118.59,13800.0,93.8898,93.9373,93.779,93.8581,13800.0
2014-08-13 11:00:00,118.59,118.94,118.59,118.94,13300.0,93.8581,94.1351,93.8581,94.1351,13300.0
2014-08-13 11:10:00,118.99,119.05,118.94,119.05,14400.0,94.1747,94.2222,94.1351,94.2222,14400.0
2014-08-13 11:20:00,119.06,119.08,118.99,119.03,11400.0,94.2301,94.246,94.1747,94.2064,11400.0
2014-08-13 11:30:00,119.03,119.14,118.98,118.98,10800.0,94.2064,94.2934,94.1668,94.1668,10800.0
2014-08-13 11:40:00,118.97,119.02,118.94,118.98,8300.0,94.1589,94.1985,94.1351,94.1668,8300.0
2014-08-13 11:50:00,118.99,119.11,118.98,118.98,12100.0,94.1747,94.2697,94.1668,94.1668,12100.0
2014-08-13 12:00:00,118.96,119.05,118.79,118.87,20000.0,94.151,94.2222,94.0164,94.0797,20000.0
2014-08-13 12:10:00,118.88,118.99,118.84,118.97,10100.0,94.0877,94.1747,94.056,94.1589,10100.0
2014-08-13 12:20:00,118.97,118.99,118.87,118.99,7900.0,94.1589,94.1747,94.0797,94.1747,7900.0
2014-08-13 12:30:00,118.99,118.99,118.84,118.89,11900.0,94.1747,94.1747,94.056,94.0956,11900.0
2014-08-13 12:40:00,118.89,119.02,118.89,119.02,10000.0,94.0956,94.1985,94.0956,94.1985,10000.0
2014-08-13 12:50:00,119.04,119.06,119.0,119.02,24100.0,94.2143,94.2301,94.1826,94.1985,24100.0
2014-08-13 13:00:00,119.06,119.12,119.03,119.08,9000.0,94.2301,94.2776,94.2064,94.246,9000.0
2014-08-13 13:10:00,119.1,119.14,119.05,119.09,8100.0,94.2618,94.2934,94.2222,94.2539,8100.0
2014-08-13 13:20:00,119.1,119.22,119.07,119.22,10300.0,94.2618,94.3568,94.238,94.3568,10300.0
2014-08-13 13:30:00,119.22,119.27,119.15,119.27,9600.0,94.3568,94.3963,94.3014,94.3963,9600.0
2014-08-13 13:40:00,119.27,119.3,119.13,119.22,14600.0,94.3963,94.4201,94.2855,94.3568,14600.0
2014-08-13 13:50:00,119.2,119.21,119.13,119.18,4500.0,94.3409,94.3488,94.2855,94.3251,4500.0
2014-08-13 14:00:00,119.19,119.19,118.99,119.02,7700.0,94.333,94.333,94.1747,94.1985,7700.0
2014-08-13 14:10:00,119.03,119.06,118.99,119.05,8200.0,94.2064,94.2301,94.1747,94.2222,8200.0
2014-08-13 14:20:00,119.05,119.09,118.96,119.06,11700.0,94.2222,94.2539,94.151,94.2301,11700.0
2014-08-13 14:30:00,119.06,119.21,119.06,119.18,16800.0,94.2301,94.3488,94.2301,94.3251,16800.0
2014-08-13 14:40:00,119.18,119.21,119.14,119.15,16400.0,94.3251,94.3488,94.2934,94.3014,16400.0
2014-08-13 14:50:00,119.19,119.25,119.17,119.24,13000.0,94.333,94.3805,94.3172,94.3726,13000.0
2014-08-13 15:00:00,119.23,119.26,119.15,119.18,22300.0,94.3647,94.3884,94.3014,94.3251,22300.0
2014-08-13 15:10:00,119.19,119.21,119.1,119.1,22700.0,94.333,94.3488,94.2618,94.2618,22700.0
2014-08-13 15:20:00,119.1,119.23,119.09,119.12,22900.0,94.2618,94.3647,94.2539,94.2776,22900.0
2014-08-13 15:30:00,119.12,119.12,119.01,119.01,23100.0,94.2776,94.2776,94.1905,94.1905,23100.0
2014-08-13 15:40:00,119.01,119.17,119.01,119.17,33400.0,94.1905,94.3172,94.1905,94.3172,33400.0
2014-08-13 15:50:00,119.18,119.2,119.09,119.14,66800.0,94.3251,94.3409,94.2539,94.2934,66800.0
2014-08-14 09:30:00,119.35,119.69,119.33,119.34,25000.0,94.4596,94.7287,94.4438,94.4517,25000.0
2014-08-14 09:40:00,119.46,119.71,119.36,119.36,31100.0,94.5467,94.7446,94.4676,94.4676,31100.0
2014-08-14 09:50:00,119.38,119.65,119.37,119.41,15200.0,94.4834,94.6971,94.4755,94.5071,15200.0
2014-08-14 10:00:00,119.48,119.54,119.31,119.46,17400.0,94.5625,94.61,94.428,94.5467,17400.0
2014-08-14 10:10:00,119.46,119.69,119.46,119.61,13700.0,94.5467,94.7287,94.5467,94.6654,13700.0
2014-08-14 10:20:00,119.6,119.65,119.49,119.5,18900.0,94.6575,94.6971,94.5704,94.5784,18900.0
2014-08-14 10:30:00,119.5,119.75,119.5,119.73,13900.0,94.5784,94.7762,94.5784,94.7604,13900.0
2014-08-14 10:40:00,119.73,119.78,119.63,119.65,12900.0,94.7604,94.8,94.6812,94.6971,12900.0
2014-08-14 10:50:00,119.65,119.65,119.52,119.55,9000.0,94.6971,94.6971,94.5942,94.6179,9000.0
2014-08-14 11:00:00,119.56,119.76,119.56,119.76,14300.0,94.6258,94.7841,94.6258,94.7841,14300.0
2014-08-14 11:10:00,119.77,119.82,119.72,119.78,26700.0,94.7921,94.8316,94.7525,94.8,26700.0
2014-08-14 11:20:00,119.78,119.82,119.67,119.71,20800.0,94.8,94.8316,94.7129,94.7446,20800.0
2014-08-14 11:30:00,119.72,119.74,119.6,119.64,10600.0,94.7525,94.7683,94.6575,94.6892,10600.0
2014-08-14 11:40:00,119.6,119.71,119.59,119.71,11100.0,94.6575,94.7446,94.6496,94.7446,11100.0
2014-08-14 11:50:00,119.74,119.87,119.73,119.87,12600.0,94.7683,94.8712,94.7604,94.8712,12600.0
2014-08-14 12:00:00,119.88,119.92,119.83,119.88,16100.0,94.8791,94.9108,94.8395,94.8791,16100.0
2014-08-14 12:10:00,119.87,119.93,119.87,119.88,13000.0,94.8712,94.9187,94.8712,94.8791,13000.0
2014-08-14 12:20:00,119.87,119.87,119.68,119.76,14400.0,94.8712,94.8712,94.7208,94.7841,14400.0
2014-08-14 12:30:00,119.79,119.91,119.79,119.84,17900.0,94.8079,94.9029,94.8079,94.8475,17900.0
2014-08-14 12:40:00,119.84,119.87,119.73,119.76,24100.0,94.8475,94.8712,94.7604,94.7841,24100.0
2014-08-14 12:50:00,119.77,119.89,119.76,119.8,9200.0,94.7921,94.887,94.7841,94.8158,9200.0
2014-08-14 13:00:00,119.82,119.84,119.62,119.62,13400.0,94.8316,94.8475,94.6733,94.6733,13400.0
2014-08-14 13:10:00,119.65,119.85,119.65,119.83,12300.0,94.6971,94.8554,94.6971,94.8395,12300.0
2014-08-14 13:20:00,119.82,119.82,119.62,119.62,21700.0,94.8316,94.8316,94.6733,94.6733,21700.0
2014-08-14 13:30:00,119.62,119.68,119.6,119.63,12600.0,94.6733,94.7208,94.6575,94.6812,12600.0
2014-08-14 13:40:00,119.64,119.7,119.54,119.61,12300.0,94.6892,94.7367,94.61,94.6654,12300.0
2014-08-14 13:50:00,119.57,119.64,119.54,119.6,13100.0,94.6338,94.6892,94.61,94.6575,13100.0
2014-08-14 14:00:00,119.59,119.62,119.38,119.41,25900.0,94.6496,94.6733,94.4834,94.5071,25900.0
2014-08-14 14:10:00,119.41,119.43,119.19,119.23,23400.0,94.5071,94.523,94.333,94.3647,23400.0
2014-08-14 14:20:00,119.23,119.31,119.21,119.25,16300.0,94.3647,94.428,94.3488,94.3805,16300.0
2014-08-14 14:30:00,119.25,119.3,119.22,119.3,24000.0,94.3805,94.4201,94.3568,94.4201,24000.0
2014-08-14 14:40:00,119.3,119.3,119.18,119.19,24000.0,94.4201,94.4201,94.3251,94.333,24000.0
2014-08-14 14:50:00,119.18,119.21,119.14,119.15,18700.0,94.3251,94.3488,94.2934,94.3014,18700.0
2014-08-14 15:00:00,119.15,119.31,119.15,119.25,33700.0,94.3014,94.428,94.3014,94.3805,33700.0
2014-08-14 15:10:00,119.25,119.25,119.19,119.24,19900.0,94.3805,94.3805,94.333,94.3726,19900.0
2014-08-14 15:20:00,119.24,119.27,119.2,119.23,22300.0,94.3726,94.3963,94.3409,94.3647,22300.0
2014-08-14 15:30:00,119.23,119.27,119.18,119.18,24400.0,94.3647,94.3963,94.3251,94.3251,24400.0
2014-08-14 15:40:00,119.19,119.19,119.11,119.13,30500.0,94.333,94.333,94.2697,94.2855,30500.0
2014-08-14 15:50:00,119.14,119.16,119.05,119.09,68000.0,94.2934,94.3093,94.2222,94.2539,68000.0
2014-08-15 09:30:00,119.55,119.67,119.44,119.49,115500.0,94.6179,94.7129,94.5309,94.5704,115500.0
2014-08-15 09:40:00,119.46,119.65,119.43,119.64,17200.0,94.5467,94.6971,94.523,94.6892,17200.0
2014-08-15 09:50:00,119.67,119.8,119.64,119.8,14300.0,94.7129,94.8158,94.6892,94.8158,14300.0
2014-08-15 10:00:00,119.8,119.94,119.8,119.83,49700.0,94.8158,94.9266,94.8158,94.8395,49700.0
2014-08-15 10:10:00,119.85,119.9,119.76,119.82,69200.0,94.8554,94.8949,94.7841,94.8316,69200.0
2014-08-15 10:20:00,119.83,119.94,119.75,119.92,51500.0,94.8395,94.9266,94.7762,94.9108,51500.0
2014-08-15 10:30:00,119.94,120.0,119.88,119.93,18900.0,94.9266,94.9741,94.8791,94.9187,18900.0
2014-08-15 10:40:00,119.92,119.92,119.23,119.35,44700.0,94.9108,94.9108,94.3647,94.4596,44700.0
2014-08-15 10:50:00,119.3,119.36,118.69,119.05,73700.0,94.4201,94.4676,93.9373,94.2222,73700.0
2014-08-15 11:00:00,119.04,119.19,118.93,119.19,24500.0,94.2143,94.333,94.1272,94.333,24500.0
2014-08-15 11:10:00,119.16,119.31,119.11,119.2,31700.0,94.3093,94.428,94.2697,94.3409,31700.0
2014-08-15 11:20:00,119.2,119.21,119.0,119.05,30100.0,94.3409,94.3488,94.1826,94.2222,30100.0
2014-08-15 11:30:00,119.07,119.3,119.05,119.3,14000.0,94.238,94.4201,94.2222,94.4201,14000.0
2014-08-15 11:40:00,119.29,119.31,119.07,119.11,10600.0,94.4122,94.428,94.238,94.2697,10600.0
2014-08-15 11:50:00,119.11,119.11,118.55,118.77,14600.0,94.2697,94.2697,93.8265,94.0006,14600.0
2014-08-15 12:00:00,118.78,118.97,118.65,118.96,10300.0,94.0085,94.1589,93.9056,94.151,10300.0
2014-08-15 12:10:00,118.9,118.99,118.72,118.83,10200.0,94.1035,94.1747,93.961,94.0481,10200.0
2014-08-15 12:20:00,118.81,119.04,118.71,119.04,16300.0,94.0323,94.2143,93.9531,94.2143,16300.0
2014-08-15 12:30:00,119.06,119.06,118.86,119.01,11400.0,94.2301,94.2301,94.0718,94.1905,11400.0
2014-08-15 12:40:00,119.03,119.11,118.96,118.98,10700.0,94.2064,94.2697,94.151,94.1668,10700.0
2014-08-15 12:50:00,118.97,118.98,118.84,118.91,7500.0,94.1589,94.1668,94.056,94.1114,7500.0
2014-08-15 13:00:00,118.88,119.03,118.65,118.98,30000.0,94.0877,94.2064,93.9056,94.1668,30000.0
2014-08-15 13:10:00,119.01,119.19,119.0,119.16,10400.0,94.1905,94.333,94.1826,94.3093,10400.0
2014-08-15 13:20:00,119.13,119.16,119.02,119.16,19100.0,94.2855,94.3093,94.1985,94.3093,19100.0
2014-08-15 13:30:00,119.19,119.19,118.97,119.06,10800.0,94.333,94.333,94.1589,94.2301,10800.0
2014-08-15 13:40:00,119.08,119.14,118.99,118.99,6500.0,94.246,94.2934,94.1747,94.1747,6500.0
2014-08-15 13:50:00,118.98,119.03,118.87,118.96,9300.0,94.1668,94.2064,94.0797,94.151,9300.0
2014-08-15 14:00:00,118.91,119.09,118.91,119.07,10700.0,94.1114,94.2539,94.1114,94.238,10700.0
2014-08-15 14:10:00,119.04,119.08,118.96,119.0,11400.0,94.2143,94.246,94.151,94.1826,11400.0
2014-08-15 14:20:00,119.0,119.26,118.98,119.26,21100.0,94.1826,94.3884,94.1668,94.3884,21100.0
2014-08-15 14:30:00,119.24,119.34,119.18,119.25,13900.0,94.3726,94.4517,94.3251,94.3805,13900.0
2014-08-15 14:40:00,119.25,119.38,119.25,119.31,10000.0,94.3805,94.4834,94.3805,94.428,10000.0
2014-08-15 14:50:00,119.36,119.37,119.2,119.23,10700.0,94.4676,94.4755,94.3409,94.3647,10700.0
2014-08-15 15:00:00,119.24,119.32,119.16,119.26,17500.0,94.3726,94.4359,94.3093,94.3884,17500.0
2014-08-15 15:10:00,119.27,119.39,119.26,119.35,21400.0,94.3963,94.4913,94.3884,94.4596,21400.0
2014-08-15 15:20:00,119.37,119.37,119.23,119.33,22400.0,94.4755,94.4755,94.3647,94.4438,22400.0
2014-08-15 15:30:00,119.32,119.48,119.29,119.34,29500.0,94.4359,94.5625,94.4122,94.4517,29500.0
2014-08-15 15:40:00,119.35,119.55,119.35,119.38,56300.0,94.4596,94.6179,94.4596,94.4834,56300.0
2014-08-15 15:50:00,119.39,119.62,119.33,119.36,206000.0,94.4913,94.6733,94.4438,94.4676,206000.0
2014-08-18 09:30:00,120.2,121.0,120.17,120.95,60500.0,95.1324,95.7655,95.1086,95.726,60500.0
2014-08-18 09:40:00,120.95,121.15,120.82,121.05,34400.0,95.726,95.8843,95.6231,95.8051,34400.0
2014-08-18 09:50:00,121.07,121.31,121.05,121.28,27800.0,95.8209,96.0109,95.8051,95.9871,27800.0
2014-08-18 10:00:00,121.31,121.32,121.11,121.14,18800.0,96.0109,96.0188,95.8526,95.8763,18800.0
2014-08-18 10:10:00,121.12,121.39,121.09,121.22,18000.0,95.8605,96.0742,95.8368,95.9397,18000.0
2014-08-18 10:20:00,121.24,121.36,121.19,121.33,12600.0,95.9555,96.0505,95.9159,96.0267,12600.0
2014-08-18 10:30:00,121.3,121.48,121.24,121.48,15100.0,96.003,96.1454,95.9555,96.1454,15100.0
2014-08-18 10:40:00,121.49,121.49,121.26,121.26,25800.0,96.1533,96.1533,95.9713,95.9713,25800.0
2014-08-18 10:50:00,121.24,121.33,121.15,121.15,23800.0,95.9555,96.0267,95.8843,95.8843,23800.0
2014-08-18 11:00:00,121.18,121.19,120.95,120.96,19800.0,95.908,95.9159,95.726,95.7339,19800.0
2014-08-18 11:10:00,120.96,121.23,120.94,121.18,24200.0,95.7339,95.9476,95.718,95.908,24200.0
2014-08-18 11:20:00,121.18,121.29,121.15,121.23,19000.0,95.908,95.9951,95.8843,95.9476,19000.0
2014-08-18 11:30:00,121.25,121.27,121.08,121.1,19600.0,95.9634,95.9792,95.8289,95.8447,19600.0
2014-08-18 11:40:00,121.12,121.16,120.98,121.0,15700.0,95.8605,95.8922,95.7497,95.7655,15700.0
2014-08-18 11:50:00,120.99,121.08,120.95,121.01,23800.0,95.7576,95.8289,95.726,95.7735,23800.0
2014-08-18 12:00:00,120.99,121.05,120.95,121.04,15700.0,95.7576,95.8051,95.726,95.7972,15700.0
2014-08-18 12:10:00,121.03,121.14,121.0,121.13,16500.0,95.7893,95.8763,95.7655,95.8684,16500.0
2014-08-18 12:20:00,121.13,121.13,120.97,120.99,23300.0,95.8684,95.8684,95.7418,95.7576,23300.0
2014-08-18 12:30:00,120.99,121.02,120.87,121.02,16200.0,95.7576,95.7814,95.6626,95.7814,16200.0
2014-08-18 12:40:00,121.02,121.09,120.98,121.05,13500.0,95.7814,95.8368,95.7497,95.8051,13500.0
2014-08-18 12:50:00,121.06,121.1,120.99,121.01,12000.0,95.813,95.8447,95.7576,95.7735,12000.0
2014-08-18 13:00:00,121.01,121.04,120.86,120.97,16400.0,95.7735,95.7972,95.6547,95.7418,16400.0
2014-08-18 13:10:00,120.97,121.03,120.83,120.87,13300.0,95.7418,95.7893,95.631,95.6626,13300.0
2014-08-18 13:20:00,120.87,120.88,120.8,120.8,16000.0,95.6626,95.6706,95.6072,95.6072,16000.0
2014-08-18 13:30:00,120.8,120.93,120.8,120.91,8600.0,95.6072,95.7101,95.6072,95.6943,8600.0
2014-08-18 13:40:00,120.91,120.96,120.91,120.96,8600.0,95.6943,95.7339,95.6943,95.7339,8600.0
2014-08-18 13:50:00,120.97,121.05,120.93,121.05,8500.0,95.7418,95.8051,95.7101,95.8051,8500.0
2014-08-18 14:00:00,121.06,121.06,120.96,121.0,10900.0,95.813,95.813,95.7339,95.7655,10900.0
2014-08-18 14:10:00,121.0,121.03,120.83,120.84,16200.0,95.7655,95.7893,95.631,95.6389,16200.0
2014-08-18 14:20:00,120.85,120.87,120.76,120.83,15800.0,95.6468,95.6626,95.5756,95.631,15800.0
2014-08-18 14:30:00,120.84,120.95,120.83,120.91,13600.0,95.6389,95.726,95.631,95.6943,13600.0
2014-08-18 14:40:00,120.91,120.99,120.9,120.97,12300.0,95.6943,95.7576,95.6864,95.7418,12300.0
2014-08-18 14:50:00,120.97,121.04,120.95,121.01,15900.0,95.7418,95.7972,95.726,95.7735,15900.0
2014-08-18 15:00:00,121.02,121.06,120.95,121.03,19000.0,95.7814,95.813,95.726,95.7893,19000.0
2014-08-18 15:10:00,121.03,121.08,120.99,121.07,19300.0,95.7893,95.8289,95.7576,95.8209,19300.0
2014-08-18 15:20:00,121.07,121.08,120.96,120.99,25400.0,95.8209,95.8289,95.7339,95.7576,25400.0
2014-08-18 15:30:00,120.97,120.98,120.92,120.95,15200.0,95.7418,95.7497,95.7022,95.726,15200.0
2014-08-18 15:40:00,120.97,121.09,120.96,121.07,29400.0,95.7418,95.8368,95.7339,95.8209,29400.0
2014-08-18 15:50:00,121.07,121.18,121.07,121.18,61000.0,95.8209,95.908,95.8209,95.908,61000.0
2014-08-19 09:30:00,121.4,121.66,121.3,121.6,42700.0,96.0821,96.2879,96.003,96.2404,42700.0
2014-08-19 09:40:00,121.6,121.8,121.59,121.68,12800.0,96.2404,96.3987,96.2325,96.3037,12800.0
2014-08-19 09:50:00,121.7,121.98,121.67,121.97,26800.0,96.3196,96.5412,96.2958,96.5332,26800.0
2014-08-19 10:00:00,121.97,121.98,121.84,121.92,21900.0,96.5332,96.5412,96.4304,96.4937,21900.0
2014-08-19 10:10:00,121.9,121.97,121.89,121.95,13100.0,96.4778,96.5332,96.4699,96.5174,13100.0
2014-08-19 10:20:00,121.95,121.95,121.78,121.82,17900.0,96.5174,96.5174,96.3829,96.4145,17900.0
2014-08-19 10:30:00,121.83,121.9,121.65,121.89,20200.0,96.4224,96.4778,96.28,96.4699,20200.0
2014-08-19 10:40:00,121.89,121.97,121.81,121.92,26000.0,96.4699,96.5332,96.4066,96.4937,26000.0
2014-08-19 10:50:00,121.94,121.98,121.83,121.83,13200.0,96.5095,96.5412,96.4224,96.4224,13200.0
2014-08-19 11:00:00,121.85,121.85,121.65,121.8,30200.0,96.4383,96.4383,96.28,96.3987,30200.0
2014-08-19 11:10:00,121.8,121.8,121.7,121.74,24100.0,96.3987,96.3987,96.3196,96.3512,24100.0
2014-08-19 11:20:00,121.75,121.78,121.69,121.75,23200.0,96.3591,96.3829,96.3116,96.3591,23200.0
2014-08-19 11:30:00,121.75,121.76,121.63,121.67,25700.0,96.3591,96.367,96.2642,96.2958,25700.0
2014-08-19 11:40:00,121.66,121.82,121.64,121.8,10400.0,96.2879,96.4145,96.2721,96.3987,10400.0
2014-08-19 11:50:00,121.79,121.79,121.64,121.74,20200.0,96.3908,96.3908,96.2721,96.3512,20200.0
2014-08-19 12:00:00,121.75,121.84,121.72,121.72,8200.0,96.3591,96.4304,96.3354,96.3354,8200.0
2014-08-19 12:10:00,121.71,121.85,121.71,121.81,7900.0,96.3275,96.4383,96.3275,96.4066,7900.0
2014-08-19 12:20:00,121.83,121.93,121.83,121.91,13900.0,96.4224,96.5016,96.4224,96.4858,13900.0
2014-08-19 12:30:00,121.92,121.93,121.85,121.92,12500.0,96.4937,96.5016,96.4383,96.4937,12500.0
2014-08-19 12:40:00,121.92,121.97,121.9,121.91,15200.0,96.4937,96.5332,96.4778,96.4858,15200.0
2014-08-19 12:50:00,121.91,121.92,121.88,121.88,11400.0,96.4858,96.4937,96.462,96.462,11400.0
2014-08-19 13:00:00,121.89,121.97,121.88,121.95,17400.0,96.4699,96.5332,96.462,96.5174,17400.0
2014-08-19 13:10:00,121.96,121.97,121.88,121.91,13000.0,96.5253,96.5332,96.462,96.4858,13000.0
2014-08-19 13:20:00,121.92,121.93,121.86,121.9,9500.0,96.4937,96.5016,96.4462,96.4778,9500.0
2014-08-19 13:30:00,121.9,121.93,121.84,121.88,9800.0,96.4778,96.5016,96.4304,96.462,9800.0
2014-08-19 13:40:00,121.89,121.91,121.66,121.66,28400.0,96.4699,96.4858,96.2879,96.2879,28400.0
2014-08-19 13:50:00,121.66,121.74,121.62,121.65,12300.0,96.2879,96.3512,96.2562,96.28,12300.0
2014-08-19 14:00:00,121.64,121.82,121.63,121.82,13400.0,96.2721,96.4145,96.2642,96.4145,13400.0
2014-08-19 14:10:00,121.81,121.86,121.77,121.86,10500.0,96.4066,96.4462,96.375,96.4462,10500.0
2014-08-19 14:20:00,121.85,121.96,121.84,121.84,21800.0,96.4383,96.5253,96.4304,96.4304,21800.0
2014-08-19 14:30:00,121.85,121.85,121.66,121.68,49100.0,96.4383,96.4383,96.2879,96.3037,49100.0
2014-08-19 14:40:00,121.7,121.84,121.7,121.84,11400.0,96.3196,96.4304,96.3196,96.4304,11400.0
2014-08-19 14:50:00,121.85,121.86,121.76,121.85,15000.0,96.4383,96.4462,96.367,96.4383,15000.0
2014-08-19 15:00:00,121.86,121.86,121.74,121.83,20000.0,96.4462,96.4462,96.3512,96.4224,20000.0
2014-08-19 15:10:00,121.83,121.83,121.74,121.77,22700.0,96.4224,96.4224,96.3512,96.375,22700.0
2014-08-19 15:20:00,121.78,121.79,121.74,121.77,22400.0,96.3829,96.3908,96.3512,96.375,22400.0
2014-08-19 15:30:00,121.79,121.8,121.74,121.78,24700.0,96.3908,96.3987,96.3512,96.3829,24700.0
2014-08-19 15:40:00,121.78,121.79,121.68,121.74,40200.0,96.3829,96.3908,96.3037,96.3512,40200.0
2014-08-19 15:50:00,121.75,121.84,121.73,121.8,64100.0,96.3591,96.4304,96.3433,96.3987,64100.0
2014-08-20 09:30:00,121.65,122.72,121.49,122.69,71800.0,96.28,97.1268,96.1533,97.1031,71800.0
2014-08-20 09:40:00,122.71,123.01,122.65,122.97,40900.0,97.1189,97.3564,97.0714,97.3247,40900.0
2014-08-20 09:50:00,122.98,123.08,122.92,122.99,22000.0,97.3326,97.4118,97.2851,97.3405,22000.0
2014-08-20 10:00:00,122.95,123.02,122.81,122.98,20700.0,97.3089,97.3643,97.1981,97.3326,20700.0
2014-08-20 10:10:00,122.98,122.98,122.86,122.97,16000.0,97.3326,97.3326,97.2376,97.3247,16000.0
2014-08-20 10:20:00,122.99,123.1,122.95,123.05,17700.0,97.3405,97.4276,97.3089,97.388,17700.0
2014-08-20 10:30:00,123.09,123.19,122.94,123.08,13300.0,97.4197,97.4988,97.301,97.4118,13300.0
2014-08-20 10:40:00,123.07,123.16,123.05,123.15,17400.0,97.4038,97.4751,97.388,97.4672,17400.0
2014-08-20 10:50:00,123.14,123.21,123.05,123.05,16200.0,97.4592,97.5146,97.388,97.388,16200.0
2014-08-20 11:00:00,123.04,123.05,122.89,123.01,21500.0,97.3801,97.388,97.2614,97.3564,21500.0
2014-08-20 11:10:00,123.0,123.09,122.94,122.97,12500.0,97.3484,97.4197,97.301,97.3247,12500.0
2014-08-20 11:20:00,122.96,123.06,122.95,123.05,10300.0,97.3168,97.3959,97.3089,97.388,10300.0
2014-08-20 11:30:00,123.03,123.09,122.98,122.99,33500.0,97.3722,97.4197,97.3326,97.3405,33500.0
2014-08-20 11:40:00,123.0,123.13,122.98,123.12,22700.0,97.3484,97.4513,97.3326,97.4434,22700.0
2014-08-20 11:50:00,123.12,123.21,123.09,123.19,15900.0,97.4434,97.5146,97.4197,97.4988,15900.0
2014-08-20 12:00:00,123.2,123.35,123.19,123.35,23200.0,97.5067,97.6254,97.4988,97.6254,23200.0
2014-08-20 12:10:00,123.36,123.41,123.29,123.38,19700.0,97.6334,97.6729,97.578,97.6492,19700.0
2014-08-20 12:20:00,123.39,123.46,123.35,123.38,13500.0,97.6571,97.7125,97.6254,97.6492,13500.0
2014-08-20 12:30:00,123.38,123.39,123.18,123.19,11300.0,97.6492,97.6571,97.4909,97.4988,11300.0
2014-08-20 12:40:00,123.19,123.29,123.17,123.29,6500.0,97.4988,97.578,97.483,97.578,6500.0
2014-08-20 12:50:00,123.29,123.32,123.27,123.31,19100.0,97.578,97.6017,97.5621,97.5938,19100.0
2014-08-20 13:00:00,123.31,123.33,123.26,123.31,15400.0,97.5938,97.6096,97.5542,97.5938,15400.0
2014-08-20 13:10:00,123.3,123.5,123.27,123.48,11700.0,97.5859,97.7442,97.5621,97.7283,11700.0
2014-08-20 13:20:00,123.49,123.51,123.28,123.29,20700.0,97.7362,97.7521,97.57,97.578,20700.0
2014-08-20 13:30:00,123.27,123.42,123.27,123.41,15200.0,97.5621,97.6808,97.5621,97.6729,15200.0
2014-08-20 13:40:00,123.42,123.46,123.39,123.42,15100.0,97.6808,97.7125,97.6571,97.6808,15100.0
2014-08-20 13:50:00,123.42,123.45,123.4,123.45,13800.0,97.6808,97.7046,97.665,97.7046,13800.0
2014-08-20 14:00:00,123.46,123.47,123.15,123.23,38800.0,97.7125,97.7204,97.4672,97.5305,38800.0
2014-08-20 14:10:00,123.25,123.39,123.23,123.38,22100.0,97.5463,97.6571,97.5305,97.6492,22100.0
2014-08-20 14:20:00,123.38,123.54,123.36,123.45,23000.0,97.6492,97.7758,97.6334,97.7046,23000.0
2014-08-20 14:30:00,123.41,123.5,123.38,123.46,19000.0,97.6729,97.7442,97.6492,97.7125,19000.0
2014-08-20 14:40:00,123.47,123.5,123.35,123.45,22500.0,97.7204,97.7442,97.6254,97.7046,22500.0
2014-08-20 14:50:00,123.46,123.62,123.46,123.6,20500.0,97.7125,97.8391,97.7125,97.8233,20500.0
2014-08-20 15:00:00,123.59,123.71,123.59,123.71,20100.0,97.8154,97.9104,97.8154,97.9104,20100.0
2014-08-20 15:10:00,123.68,123.73,123.67,123.71,36200.0,97.8866,97.9262,97.8787,97.9104,36200.0
2014-08-20 15:20:00,123.71,123.75,123.52,123.55,22200.0,97.9104,97.942,97.76,97.7837,22200.0
2014-08-20 15:30:00,123.55,123.6,123.53,123.57,31300.0,97.7837,97.8233,97.7679,97.7996,31300.0
2014-08-20 15:40:00,123.57,123.64,123.56,123.62,53200.0,97.7996,97.855,97.7917,97.8391,53200.0
2014-08-20 15:50:00,123.63,123.65,123.46,123.48,68700.0,97.8471,97.8629,97.7125,97.7283,68700.0
2014-08-21 09:30:00,123.47,123.56,123.13,123.53,38800.0,97.7204,97.7917,97.4513,97.7679,38800.0
2014-08-21 09:40:00,123.58,123.75,123.47,123.7,14200.0,97.8075,97.942,97.7204,97.9025,14200.0
2014-08-21 09:50:00,123.76,123.95,123.67,123.9,13600.0,97.9499,98.1003,97.8787,98.0607,13600.0
2014-08-21 10:00:00,123.92,123.96,123.57,123.57,23100.0,98.0766,98.1082,97.7996,97.7996,23100.0
2014-08-21 10:10:00,123.53,123.53,123.38,123.47,12300.0,97.7679,97.7679,97.6492,97.7204,12300.0
2014-08-21 10:20:00,123.47,123.72,123.47,123.64,11500.0,97.7204,97.9183,97.7204,97.855,11500.0
2014-08-21 10:30:00,123.66,124.04,123.66,124.01,30400.0,97.8708,98.1715,97.8708,98.1478,30400.0
2014-08-21 10:40:00,124.02,124.08,123.91,123.94,22000.0,98.1557,98.2032,98.0687,98.0924,22000.0
2014-08-21 10:50:00,123.96,124.09,123.94,124.04,10600.0,98.1082,98.2111,98.0924,98.1715,10600.0
2014-08-21 11:00:00,124.05,124.2,124.05,124.14,19900.0,98.1795,98.2982,98.1795,98.2507,19900.0
2014-08-21 11:10:00,124.11,124.22,124.11,124.19,8700.0,98.2269,98.314,98.2269,98.2903,8700.0
2014-08-21 11:20:00,124.17,124.25,124.04,124.04,19900.0,98.2744,98.3378,98.1715,98.1715,19900.0
2014-08-21 11:30:00,124.04,124.15,123.99,123.99,14100.0,98.1715,98.2586,98.132,98.132,14100.0
2014-08-21 11:40:00,124.01,124.04,123.9,123.9,10400.0,98.1478,98.1715,98.0607,98.0607,10400.0
2014-08-21 11:50:00,123.85,123.94,123.84,123.92,7300.0,98.0212,98.0924,98.0133,98.0766,7300.0
2014-08-21 12:00:00,123.91,123.91,123.8,123.8,14700.0,98.0687,98.0687,97.9816,97.9816,14700.0
2014-08-21 12:10:00,123.8,123.89,123.77,123.8,11100.0,97.9816,98.0528,97.9579,97.9816,11100.0
2014-08-21 12:20:00,123.82,123.84,123.66,123.71,9600.0,97.9974,98.0133,97.8708,97.9104,9600.0
2014-08-21 12:30:00,123.7,123.79,123.67,123.77,13100.0,97.9025,97.9737,97.8787,97.9579,13100.0
2014-08-21 12:40:00,123.76,123.82,123.73,123.78,8000.0,97.9499,97.9974,97.9262,97.9658,8000.0
2014-08-21 12:50:00,123.79,123.83,123.74,123.74,9000.0,97.9737,98.0053,97.9341,97.9341,9000.0
2014-08-21 13:00:00,123.76,123.79,123.65,123.65,9800.0,97.9499,97.9737,97.8629,97.8629,9800.0
2014-08-21 13:10:00,123.66,123.78,123.6,123.77,10900.0,97.8708,97.9658,97.8233,97.9579,10900.0
2014-08-21 13:20:00,123.76,123.86,123.75,123.81,10100.0,97.9499,98.0291,97.942,97.9895,10100.0
2014-08-21 13:30:00,123.81,123.82,123.71,123.73,14600.0,97.9895,97.9974,97.9104,97.9262,14600.0
2014-08-21 13:40:00,123.76,123.76,123.67,123.74,14200.0,97.9499,97.9499,97.8787,97.9341,14200.0
2014-08-21 13:50:00,123.75,123.76,123.67,123.71,11900.0,97.942,97.9499,97.8787,97.9104,11900.0
2014-08-21 14:00:00,123.7,123.72,123.66,123.68,13600.0,97.9025,97.9183,97.8708,97.8866,13600.0
2014-08-21 14:10:00,123.71,123.78,123.69,123.75,9900.0,97.9104,97.9658,97.8945,97.942,9900.0
2014-08-21 14:20:00,123.77,123.86,123.77,123.79,13500.0,97.9579,98.0291,97.9579,97.9737,13500.0
2014-08-21 14:30:00,123.8,123.86,123.74,123.85,13600.0,97.9816,98.0291,97.9341,98.0212,13600.0
2014-08-21 14:40:00,123.85,123.85,123.65,123.65,35800.0,98.0212,98.0212,97.8629,97.8629,35800.0
2014-08-21 14:50:00,123.67,123.76,123.66,123.68,16300.0,97.8787,97.9499,97.8708,97.8866,16300.0
2014-08-21 15:00:00,123.69,123.75,123.69,123.73,20300.0,97.8945,97.942,97.8945,97.9262,20300.0
2014-08-21 15:10:00,123.73,123.73,123.64,123.64,44000.0,97.9262,97.9262,97.855,97.855,44000.0
2014-08-21 15:20:00,123.65,123.74,123.62,123.67,37100.0,97.8629,97.9341,97.8391,97.8787,37100.0
2014-08-21 15:30:00,123.67,123.72,123.64,123.68,41300.0,97.8787,97.9183,97.855,97.8866,41300.0
2014-08-21 15:40:00,123.69,123.74,123.63,123.64,50100.0,97.8945,97.9341,97.8471,97.855,50100.0
2014-08-21 15:50:00,123.65,123.69,123.55,123.67,112400.0,97.8629,97.8945,97.7837,97.8787,112400.0
2014-08-22 09:30:00,123.67,123.89,123.12,123.6,46000.0,97.8787,98.0528,97.4434,97.8233,46000.0
2014-08-22 09:40:00,123.61,123.71,123.4,123.71,17400.0,97.8312,97.9104,97.665,97.9104,17400.0
2014-08-22 09:50:00,123.68,123.99,123.68,123.98,32100.0,97.8866,98.132,97.8866,98.1241,32100.0
2014-08-22 10:00:00,123.91,124.23,123.8,124.17,21800.0,98.0687,98.3219,97.9816,98.2744,21800.0
2014-08-22 10:10:00,124.15,124.15,123.69,123.78,10500.0,98.2586,98.2586,97.8945,97.9658,10500.0
2014-08-22 10:20:00,123.77,123.79,123.54,123.79,11400.0,97.9579,97.9737,97.7758,97.9737,11400.0
2014-08-22 10:30:00,123.83,123.95,123.69,123.77,7800.0,98.0053,98.1003,97.8945,97.9579,7800.0
2014-08-22 10:40:00,123.78,123.85,123.64,123.71,31400.0,97.9658,98.0212,97.855,97.9104,31400.0
2014-08-22 10:50:00,123.73,123.74,123.38,123.4,12500.0,97.9262,97.9341,97.6492,97.665,12500.0
2014-08-22 11:00:00,123.38,123.56,123.3,123.55,12400.0,97.6492,97.7917,97.5859,97.7837,12400.0
2014-08-22 11:10:00,123.57,123.66,123.48,123.62,11900.0,97.7996,97.8708,97.7283,97.8391,11900.0
2014-08-22 11:20:00,123.63,123.84,123.55,123.73,13900.0,97.8471,98.0133,97.7837,97.9262,13900.0
2014-08-22 11:30:00,123.76,123.82,123.67,123.67,9900.0,97.9499,97.9974,97.8787,97.8787,9900.0
2014-08-22 11:40:00,123.71,123.8,123.59,123.68,15800.0,97.9104,97.9816,97.8154,97.8866,15800.0
2014-08-22 11:50:00,123.68,123.85,123.67,123.78,39600.0,97.8866,98.0212,97.8787,97.9658,39600.0
2014-08-22 12:00:00,123.77,123.9,123.71,123.87,20800.0,97.9579,98.0607,97.9104,98.037,20800.0
2014-08-22 12:10:00,123.86,123.92,123.74,123.85,32200.0,98.0291,98.0766,97.9341,98.0212,32200.0
2014-08-22 12:20:00,123.86,124.1,123.86,124.03,9100.0,98.0291,98.219,98.0291,98.1636,9100.0
2014-08-22 12:30:00,124.09,124.1,124.01,124.02,8300.0,98.2111,98.219,98.1478,98.1557,8300.0
2014-08-22 12:40:00,124.02,124.11,123.98,124.06,8000.0,98.1557,98.2269,98.1241,98.1874,8000.0
2014-08-22 12:50:00,124.06,124.1,124.02,124.06,10900.0,98.1874,98.219,98.1557,98.1874,10900.0
2014-08-22 13:00:00,124.06,124.1,123.99,124.06,16600.0,98.1874,98.219,98.132,98.1874,16600.0
2014-08-22 13:10:00,124.05,124.11,124.03,124.03,8500.0,98.1795,98.2269,98.1636,98.1636,8500.0
2014-08-22 13:20:00,124.04,124.2,124.04,124.13,18100.0,98.1715,98.2982,98.1715,98.2428,18100.0
2014-08-22 13:30:00,124.13,124.22,124.11,124.2,10200.0,98.2428,98.314,98.2269,98.2982,10200.0
2014-08-22 13:40:00,124.2,124.22,124.13,124.21,11500.0,98.2982,98.314,98.2428,98.3061,11500.0
2014-08-22 13:50:00,124.21,124.34,124.17,124.27,38900.0,98.3061,98.409,98.2744,98.3536,38900.0
2014-08-22 14:00:00,124.26,124.32,124.09,124.12,23200.0,98.3457,98.3932,98.2111,98.2349,23200.0
2014-08-22 14:10:00,124.11,124.18,124.06,124.15,14900.0,98.2269,98.2823,98.1874,98.2586,14900.0
2014-08-22 14:20:00,124.14,124.19,124.1,124.12,6900.0,98.2507,98.2903,98.219,98.2349,6900.0
2014-08-22 14:30:00,124.14,124.14,123.86,123.91,11700.0,98.2507,98.2507,98.0291,98.0687,11700.0
2014-08-22 14:40:00,123.91,124.04,123.91,123.98,13200.0,98.0687,98.1715,98.0687,98.1241,13200.0
2014-08-22 14:50:00,123.98,124.13,123.97,124.09,10200.0,98.1241,98.2428,98.1161,98.2111,10200.0
2014-08-22 15:00:00,124.09,124.31,124.08,124.31,27600.0,98.2111,98.3852,98.2032,98.3852,27600.0
2014-08-22 15:10:00,124.29,124.38,124.27,124.36,23800.0,98.3694,98.4406,98.3536,98.4248,23800.0
2014-08-22 15:20:00,124.35,124.35,124.21,124.25,24500.0,98.4169,98.4169,98.3061,98.3378,24500.0
2014-08-22 15:30:00,124.25,124.26,124.05,124.12,27600.0,98.3378,98.3457,98.1795,98.2349,27600.0
2014-08-22 15:40:00,124.09,124.18,123.91,123.94,41600.0,98.2111,98.2823,98.0687,98.0924,41600.0
2014-08-22 15:50:00,123.94,123.99,123.82,123.86,70700.0,98.0924,98.132,97.9974,98.0291,70700.0
2014-08-25 09:30:00,124.19,124.75,124.15,124.73,57400.0,98.2903,98.7335,98.2586,98.7176,57400.0
2014-08-25 09:40:00,124.73,124.78,124.37,124.47,17700.0,98.7176,98.7572,98.4327,98.5119,17700.0
2014-08-25 09:50:00,124.55,124.72,124.49,124.54,18800.0,98.5752,98.7097,98.5277,98.5673,18800.0
2014-08-25 10:00:00,124.54,124.8,124.41,124.77,45300.0,98.5673,98.773,98.4644,98.7493,45300.0
2014-08-25 10:10:00,124.75,124.83,124.53,124.6,44500.0,98.7335,98.7968,98.5594,98.6148,44500.0
2014-08-25 10:20:00,124.62,124.66,124.26,124.26,38700.0,98.6306,98.6622,98.3457,98.3457,38700.0
2014-08-25 10:30:00,124.26,124.29,124.09,124.19,42200.0,98.3457,98.3694,98.2111,98.2903,42200.0
2014-08-25 10:40:00,124.19,124.26,124.01,124.01,43500.0,98.2903,98.3457,98.1478,98.1478,43500.0
2014-08-25 10:50:00,124.04,124.1,123.94,123.95,52900.0,98.1715,98.219,98.0924,98.1003,52900.0
2014-08-25 11:00:00,123.96,123.99,123.63,123.96,63200.0,98.1082,98.132,97.8471,98.1082,63200.0
2014-08-25 11:10:00,123.97,124.34,123.95,124.32,23700.0,98.1161,98.409,98.1003,98.3932,23700.0
2014-08-25 11:20:00,124.32,124.59,124.3,124.55,16700.0,98.3932,98.6068,98.3773,98.5752,16700.0
2014-08-25 11:30:00,124.58,124.76,124.57,124.76,19200.0,98.5989,98.7414,98.591,98.7414,19200.0
2014-08-25 11:40:00,124.76,124.81,124.73,124.78,13100.0,98.7414,98.781,98.7176,98.7572,13100.0
2014-08-25 11:50:00,124.75,124.81,124.72,124.79,8000.0,98.7335,98.781,98.7097,98.7651,8000.0
2014-08-25 12:00:00,124.82,124.85,124.65,124.65,11800.0,98.7889,98.8126,98.6543,98.6543,11800.0
2014-08-25 12:10:00,124.67,124.72,124.61,124.67,8700.0,98.6702,98.7097,98.6227,98.6702,8700.0
2014-08-25 12:20:00,124.67,124.7,124.58,124.61,8500.0,98.6702,98.6939,98.5989,98.6227,8500.0
2014-08-25 12:30:00,124.61,124.61,124.36,124.5,9000.0,98.6227,98.6227,98.4248,98.5356,9000.0
2014-08-25 12:40:00,124.5,124.64,124.48,124.64,11800.0,98.5356,98.6464,98.5198,98.6464,11800.0
2014-08-25 12:50:00,124.64,124.65,124.54,124.62,28200.0,98.6464,98.6543,98.5673,98.6306,28200.0
2014-08-25 13:00:00,124.62,124.66,124.54,124.57,9200.0,98.6306,98.6622,98.5673,98.591,9200.0
2014-08-25 13:10:00,124.55,124.64,124.52,124.63,7100.0,98.5752,98.6464,98.5514,98.6385,7100.0
2014-08-25 13:20:00,124.63,124.8,124.61,124.79,8000.0,98.6385,98.773,98.6227,98.7651,8000.0
2014-08-25 13:30:00,124.78,124.78,124.69,124.74,9000.0,98.7572,98.7572,98.686,98.7256,9000.0
2014-08-25 13:40:00,124.76,124.8,124.72,124.75,10000.0,98.7414,98.773,98.7097,98.7335,10000.0
2014-08-25 13:50:00,124.74,124.77,124.67,124.68,9900.0,98.7256,98.7493,98.6702,98.6781,9900.0
2014-08-25 14:00:00,124.68,124.75,124.61,124.69,10800.0,98.6781,98.7335,98.6227,98.686,10800.0
2014-08-25 14:10:00,124.7,124.72,124.65,124.67,10800.0,98.6939,98.7097,98.6543,98.6702,10800.0
2014-08-25 14:20:00,124.68,124.69,124.54,124.58,18000.0,98.6781,98.686,98.5673,98.5989,18000.0
2014-08-25 14:30:00,124.52,124.53,124.49,124.51,14000.0,98.5514,98.5594,98.5277,98.5435,14000.0
2014-08-25 14:40:00,124.52,124.54,124.34,124.35,11500.0,98.5514,98.5673,98.409,98.4169,11500.0
2014-08-25 14:50:00,124.35,124.61,124.33,124.5,36100.0,98.4169,98.6227,98.4011,98.5356,36100.0
2014-08-25 15:00:00,124.5,124.5,124.4,124.47,12800.0,98.5356,98.5356,98.4565,98.5119,12800.0
2014-08-25 15:10:00,124.47,124.53,124.44,124.52,15300.0,98.5119,98.5594,98.4881,98.5514,15300.0
2014-08-25 15:20:00,124.53,124.58,124.48,124.48,28700.0,98.5594,98.5989,98.5198,98.5198,28700.0
2014-08-25 15:30:00,124.48,124.55,124.46,124.53,19700.0,98.5198,98.5752,98.504,98.5594,19700.0
2014-08-25 15:40:00,124.54,124.58,124.49,124.52,33000.0,98.5673,98.5989,98.5277,98.5514,33000.0
2014-08-25 15:50:00,124.51,124.51,124.37,124.43,69500.0,98.5435,98.5435,98.4327,98.4802,69500.0
2014-08-26 09:30:00,124.66,124.71,124.46,124.63,27600.0,98.6622,98.7018,98.504,98.6385,27600.0
2014-08-26 09:40:00,124.59,124.79,124.59,124.73,17100.0,98.6068,98.7651,98.6068,98.7176,17100.0
2014-08-26 09:50:00,124.77,124.78,124.5,124.52,12900.0,98.7493,98.7572,98.5356,98.5514,12900.0
2014-08-26 10:00:00,124.52,124.72,124.39,124.43,18900.0,98.5514,98.7097,98.4486,98.4802,18900.0
2014-08-26 10:10:00,124.47,124.6,124.45,124.56,10300.0,98.5119,98.6148,98.496,98.5831,10300.0
2014-08-26 10:20:00,124.6,124.61,124.43,124.43,15200.0,98.6148,98.6227,98.4802,98.4802,15200.0
2014-08-26 10:30:00,124.43,124.56,124.39,124.53,11800.0,98.4802,98.5831,98.4486,98.5594,11800.0
2014-08-26 10:40:00,124.56,124.74,124.55,124.7,9500.0,98.5831,98.7256,98.5752,98.6939,9500.0
2014-08-26 10:50:00,124.67,124.74,124.65,124.67,9900.0,98.6702,98.7256,98.6543,98.6702,9900.0
2014-08-26 11:00:00,124.68,124.79,124.68,124.79,13900.0,98.6781,98.7651,98.6781,98.7651,13900.0
2014-08-26 11:10:00,124.78,124.87,124.73,124.78,14500.0,98.7572,98.8285,98.7176,98.7572,14500.0
2014-08-26 11:20:00,124.78,124.88,124.75,124.86,8900.0,98.7572,98.8364,98.7335,98.8205,8900.0
2014-08-26 11:30:00,124.85,124.87,124.74,124.78,8500.0,98.8126,98.8285,98.7256,98.7572,8500.0
2014-08-26 11:40:00,124.77,124.85,124.74,124.82,9500.0,98.7493,98.8126,98.7256,98.7889,9500.0
2014-08-26 11:50:00,124.82,124.89,124.67,124.67,23100.0,98.7889,98.8443,98.6702,98.6702,23100.0
2014-08-26 12:00:00,124.65,124.71,124.61,124.63,7300.0,98.6543,98.7018,98.6227,98.6385,7300.0
2014-08-26 12:10:00,124.62,124.63,124.49,124.54,7500.0,98.6306,98.6385,98.5277,98.5673,7500.0
2014-08-26 12:20:00,124.54,124.59,124.47,124.5,9900.0,98.5673,98.6068,98.5119,98.5356,9900.0
2014-08-26 12:30:00,124.51,124.54,124.43,124.52,10000.0,98.5435,98.5673,98.4802,98.5514,10000.0
2014-08-26 12:40:00,124.5,124.5,124.4,124.5,16800.0,98.5356,98.5356,98.4565,98.5356,16800.0
2014-08-26 12:50:00,124.5,124.54,124.46,124.51,11000.0,98.5356,98.5673,98.504,98.5435,11000.0
2014-08-26 13:00:00,124.5,124.53,124.43,124.45,9400.0,98.5356,98.5594,98.4802,98.496,9400.0
2014-08-26 13:10:00,124.45,124.48,124.43,124.46,7100.0,98.496,98.5198,98.4802,98.504,7100.0
2014-08-26 13:20:00,124.47,124.5,124.35,124.36,17900.0,98.5119,98.5356,98.4169,98.4248,17900.0
2014-08-26 13:30:00,124.36,124.41,124.35,124.39,13800.0,98.4248,98.4644,98.4169,98.4486,13800.0
2014-08-26 13:40:00,124.38,124.4,124.26,124.31,20400.0,98.4406,98.4565,98.3457,98.3852,20400.0
2014-08-26 13:50:00,124.31,124.45,124.3,124.45,14500.0,98.3852,98.496,98.3773,98.496,14500.0
2014-08-26 14:00:00,124.44,124.51,124.41,124.45,9200.0,98.4881,98.5435,98.4644,98.496,9200.0
2014-08-26 14:10:00,124.45,124.48,124.41,124.48,8800.0,98.496,98.5198,98.4644,98.5198,8800.0
2014-08-26 14:20:00,124.48,124.51,124.45,124.5,9600.0,98.5198,98.5435,98.496,98.5356,9600.0
2014-08-26 14:30:00,124.51,124.53,124.46,124.5,8500.0,98.5435,98.5594,98.504,98.5356,8500.0
2014-08-26 14:40:00,124.5,124.55,124.5,124.52,10300.0,98.5356,98.5752,98.5356,98.5514,10300.0
2014-08-26 14:50:00,124.53,124.56,124.51,124.52,10500.0,98.5594,98.5831,98.5435,98.5514,10500.0
2014-08-26 15:00:00,124.53,124.56,124.51,124.51,11500.0,98.5594,98.5831,98.5435,98.5435,11500.0
2014-08-26 15:10:00,124.52,124.53,124.44,124.44,15300.0,98.5514,98.5594,98.4881,98.4881,15300.0
2014-08-26 15:20:00,124.46,124.48,124.38,124.38,12300.0,98.504,98.5198,98.4406,98.4406,12300.0
2014-08-26 15:30:00,124.39,124.41,124.35,124.37,16700.0,98.4486,98.4644,98.4169,98.4327,16700.0
2014-08-26 15:40:00,124.38,124.49,124.37,124.46,24700.0,98.4406,98.5277,98.4327,98.504,24700.0
2014-08-26 15:50:00,124.46,124.48,124.39,124.42,39600.0,98.504,98.5198,98.4486,98.4723,39600.0
2014-08-27 09:30:00,124.6,124.76,124.45,124.47,25600.0,98.6148,98.7414,98.496,98.5119,25600.0
2014-08-27 09:40:00,124.43,124.64,124.36,124.41,15500.0,98.4802,98.6464,98.4248,98.4644,15500.0
2014-08-27 09:50:00,124.4,124.43,124.02,124.12,19500.0,98.4565,98.4802,98.1557,98.2349,19500.0
2014-08-27 10:00:00,124.06,124.06,123.82,123.83,20500.0,98.1874,98.1874,97.9974,98.0053,20500.0
2014-08-27 10:10:00,123.83,123.89,123.68,123.8,13600.0,98.0053,98.0528,97.8866,97.9816,13600.0
2014-08-27 10:20:00,123.78,123.94,123.76,123.82,15200.0,97.9658,98.0924,97.9499,97.9974,15200.0
2014-08-27 10:30:00,123.83,123.88,123.77,123.84,13900.0,98.0053,98.0449,97.9579,98.0133,13900.0
2014-08-27 10:40:00,123.87,123.96,123.78,123.96,16300.0,98.037,98.1082,97.9658,98.1082,16300.0
2014-08-27 10:50:00,123.98,124.11,123.81,124.11,16600.0,98.1241,98.2269,97.9895,98.2269,16600.0
2014-08-27 11:00:00,124.13,124.28,124.12,124.28,10000.0,98.2428,98.3615,98.2349,98.3615,10000.0
2014-08-27 11:10:00,124.28,124.29,124.17,124.27,9800.0,98.3615,98.3694,98.2744,98.3536,9800.0
2014-08-27 11:20:00,124.3,124.31,124.15,124.15,6900.0,98.3773,98.3852,98.2586,98.2586,6900.0
2014-08-27 11:30:00,124.15,124.15,123.84,123.86,22300.0,98.2586,98.2586,98.0133,98.0291,22300.0
2014-08-27 11:40:00,123.89,123.9,123.77,123.84,11500.0,98.0528,98.0607,97.9579,98.0133,11500.0
2014-08-27 11:50:00,123.88,123.95,123.73,123.95,19500.0,98.0449,98.1003,97.9262,98.1003,19500.0
2014-08-27 12:00:00,123.93,124.01,123.89,123.91,8400.0,98.0845,98.1478,98.0528,98.0687,8400.0
2014-08-27 12:10:00,123.9,124.04,123.88,123.97,16400.0,98.0607,98.1715,98.0449,98.1161,16400.0
2014-08-27 12:20:00,123.96,124.02,123.95,123.96,8100.0,98.1082,98.1557,98.1003,98.1082,8100.0
2014-08-27 12:30:00,123.94,124.03,123.92,124.0,8400.0,98.0924,98.1636,98.0766,98.1399,8400.0
2014-08-27 12:40:00,123.99,124.13,123.97,124.03,9000.0,98.132,98.2428,98.1161,98.1636,9000.0
2014-08-27 12:50:00,124.05,124.17,124.05,124.09,7000.0,98.1795,98.2744,98.1795,98.2111,7000.0
2014-08-27 13:00:00,124.09,124.19,124.09,124.19,8500.0,98.2111,98.2903,98.2111,98.2903,8500.0
2014-08-27 13:10:00,124.2,124.32,124.2,124.3,8400.0,98.2982,98.3932,98.2982,98.3773,8400.0
2014-08-27 13:20:00,124.29,124.3,124.08,124.08,13800.0,98.3694,98.3773,98.2032,98.2032,13800.0
2014-08-27 13:30:00,124.08,124.19,124.06,124.19,10300.0,98.2032,98.2903,98.1874,98.2903,10300.0
2014-08-27 13:40:00,124.17,124.24,124.13,124.22,8000.0,98.2744,98.3298,98.2428,98.314,8000.0
2014-08-27 13:50:00,124.21,124.21,124.12,124.12,8800.0,98.3061,98.3061,98.2349,98.2349,8800.0
2014-08-27 14:00:00,124.13,124.16,124.07,124.12,8300.0,98.2428,98.2665,98.1953,98.2349,8300.0
2014-08-27 14:10:00,124.12,124.19,124.11,124.13,9900.0,98.2349,98.2903,98.2269,98.2428,9900.0
2014-08-27 14:20:00,124.14,124.17,124.08,124.08,10200.0,98.2507,98.2744,98.2032,98.2032,10200.0
2014-08-27 14:30:00,124.1,124.1,124.05,124.05,10200.0,98.219,98.219,98.1795,98.1795,10200.0
2014-08-27 14:40:00,124.05,124.06,123.97,123.97,13900.0,98.1795,98.1874,98.1161,98.1161,13900.0
2014-08-27 14:50:00,123.98,124.01,123.81,123.81,16000.0,98.1241,98.1478,97.9895,97.9895,16000.0
2014-08-27 15:00:00,123.8,123.91,123.79,123.91,18100.0,97.9816,98.0687,97.9737,98.0687,18100.0
2014-08-27 15:10:00,123.91,123.93,123.85,123.93,11000.0,98.0687,98.0845,98.0212,98.0845,11000.0
2014-08-27 15:20:00,123.93,124.02,123.93,124.01,15600.0,98.0845,98.1557,98.0845,98.1478,15600.0
2014-08-27 15:30:00,124.0,124.02,123.92,123.98,20300.0,98.1399,98.1557,98.0766,98.1241,20300.0
2014-08-27 15:40:00,123.98,124.03,123.97,123.99,45200.0,98.1241,98.1636,98.1161,98.132,45200.0
2014-08-27 15:50:00,123.99,124.02,123.96,123.98,96000.0,98.132,98.1557,98.1082,98.1241,96000.0
2014-08-28 09:30:00,123.7,123.79,123.26,123.26,43000.0,97.9025,97.9737,97.5542,97.5542,43000.0
2014-08-28 09:40:00,123.27,123.35,122.94,123.19,73400.0,97.5621,97.6254,97.301,97.4988,73400.0
2014-08-28 09:50:00,123.19,123.27,123.05,123.05,28300.0,97.4988,97.5621,97.388,97.388,28300.0
2014-08-28 10:00:00,123.1,123.42,123.04,123.39,19700.0,97.4276,97.6808,97.3801,97.6571,19700.0
2014-08-28 10:10:00,123.35,123.36,123.11,123.23,15100.0,97.6254,97.6334,97.4355,97.5305,15100.0
2014-08-28 10:20:00,123.23,123.5,123.19,123.5,12700.0,97.5305,97.7442,97.4988,97.7442,12700.0
2014-08-28 10:30:00,123.5,123.52,123.33,123.33,17800.0,97.7442,97.76,97.6096,97.6096,17800.0
2014-08-28 10:40:00,123.34,123.52,123.3,123.51,10600.0,97.6175,97.76,97.5859,97.7521,10600.0
2014-08-28 10:50:00,123.47,123.59,123.44,123.48,19600.0,97.7204,97.8154,97.6967,97.7283,19600.0
2014-08-28 11:00:00,123.5,123.52,123.38,123.43,12800.0,97.7442,97.76,97.6492,97.6888,12800.0
2014-08-28 11:10:00,123.43,123.47,123.26,123.29,13600.0,97.6888,97.7204,97.5542,97.578,13600.0
2014-08-28 11:20:00,123.31,123.42,123.31,123.41,11800.0,97.5938,97.6808,97.5938,97.6729,11800.0
2014-08-28 11:30:00,123.45,123.53,123.36,123.47,13300.0,97.7046,97.7679,97.6334,97.7204,13300.0
2014-08-28 11:40:00,123.48,123.51,123.38,123.45,9200.0,97.7283,97.7521,97.6492,97.7046,9200.0
2014-08-28 11:50:00,123.46,123.54,123.44,123.45,13300.0,97.7125,97.7758,97.6967,97.7046,13300.0
2014-08-28 12:00:00,123.48,123.51,123.39,123.41,9100.0,97.7283,97.7521,97.6571,97.6729,9100.0
2014-08-28 12:10:00,123.41,123.53,123.39,123.46,12700.0,97.6729,97.7679,97.6571,97.7125,12700.0
2014-08-28 12:20:00,123.48,123.53,123.44,123.48,8900.0,97.7283,97.7679,97.6967,97.7283,8900.0
2014-08-28 12:30:00,123.5,123.51,123.4,123.45,7800.0,97.7442,97.7521,97.665,97.7046,7800.0
2014-08-28 12:40:00,123.46,123.55,123.4,123.53,11600.0,97.7125,97.7837,97.665,97.7679,11600.0
2014-08-28 12:50:00,123.5,123.53,123.46,123.49,11800.0,97.7442,97.7679,97.7125,97.7362,11800.0
2014-08-28 13:00:00,123.5,123.51,123.38,123.43,19200.0,97.7442,97.7521,97.6492,97.6888,19200.0
2014-08-28 13:10:00,123.43,123.51,123.4,123.45,16300.0,97.6888,97.7521,97.665,97.7046,16300.0
2014-08-28 13:20:00,123.46,123.52,123.41,123.45,17600.0,97.7125,97.76,97.6729,97.7046,17600.0
2014-08-28 13:30:00,123.46,123.49,123.39,123.48,20900.0,97.7125,97.7362,97.6571,97.7283,20900.0
2014-08-28 13:40:00,123.47,123.5,123.46,123.47,13300.0,97.7204,97.7442,97.7125,97.7204,13300.0
2014-08-28 13:50:00,123.47,123.53,123.46,123.48,14200.0,97.7204,97.7679,97.7125,97.7283,14200.0
2014-08-28 14:00:00,123.48,123.5,123.43,123.46,16500.0,97.7283,97.7442,97.6888,97.7125,16500.0
2014-08-28 14:10:00,123.45,123.51,123.43,123.5,13100.0,97.7046,97.7521,97.6888,97.7442,13100.0
2014-08-28 14:20:00,123.52,123.52,123.44,123.5,10700.0,97.76,97.76,97.6967,97.7442,10700.0
2014-08-28 14:30:00,123.5,123.5,123.42,123.42,14500.0,97.7442,97.7442,97.6808,97.6808,14500.0
2014-08-28 14:40:00,123.44,123.5,123.43,123.5,13900.0,97.6967,97.7442,97.6888,97.7442,13900.0
2014-08-28 14:50:00,123.48,123.51,123.42,123.46,18200.0,97.7283,97.7521,97.6808,97.7125,18200.0
2014-08-28 15:00:00,123.47,123.48,123.31,123.34,45800.0,97.7204,97.7283,97.5938,97.6175,45800.0
2014-08-28 15:10:00,123.34,123.42,123.33,123.39,48500.0,97.6175,97.6808,97.6096,97.6571,48500.0
2014-08-28 15:20:00,123.39,123.48,123.38,123.39,44400.0,97.6571,97.7283,97.6492,97.6571,44400.0
2014-08-28 15:30:00,123.38,123.49,123.36,123.48,43300.0,97.6492,97.7362,97.6334,97.7283,43300.0
2014-08-28 15:40:00,123.48,123.51,123.45,123.46,46200.0,97.7283,97.7521,97.7046,97.7125,46200.0
2014-08-28 15:50:00,123.46,123.46,123.38,123.4,64800.0,97.7125,97.7125,97.6492,97.665,64800.0
2014-08-29 09:30:00,123.44,123.6,123.05,123.19,75400.0,97.6967,97.8233,97.388,97.4988,75400.0
2014-08-29 09:40:00,123.19,123.28,122.96,123.0,38700.0,97.4988,97.57,97.3168,97.3484,38700.0
2014-08-29 09:50:00,122.98,123.08,122.89,122.95,18600.0,97.3326,97.4118,97.2614,97.3089,18600.0
2014-08-29 10:00:00,122.94,123.04,122.67,122.68,24200.0,97.301,97.3801,97.0873,97.0952,24200.0
2014-08-29 10:10:00,122.65,123.01,122.64,122.98,17600.0,97.0714,97.3564,97.0635,97.3326,17600.0
2014-08-29 10:20:00,122.95,123.02,122.84,122.84,17100.0,97.3089,97.3643,97.2218,97.2218,17100.0
2014-08-29 10:30:00,122.82,123.02,122.82,122.99,20600.0,97.206,97.3643,97.206,97.3405,20600.0
2014-08-29 10:40:00,122.97,123.05,122.9,123.05,21000.0,97.3247,97.388,97.2693,97.388,21000.0
2014-08-29 10:50:00,123.07,123.08,122.96,123.0,17100.0,97.4038,97.4118,97.3168,97.3484,17100.0
2014-08-29 11:00:00,123.03,123.14,123.0,123.13,22100.0,97.3722,97.4592,97.3484,97.4513,22100.0
2014-08-29 11:10:00,123.16,123.19,123.08,123.08,11100.0,97.4751,97.4988,97.4118,97.4118,11100.0
2014-08-29 11:20:00,123.1,123.24,123.08,123.14,11400.0,97.4276,97.5384,97.4118,97.4592,11400.0
2014-08-29 11:30:00,123.14,123.32,123.13,123.31,11500.0,97.4592,97.6017,97.4513,97.5938,11500.0
2014-08-29 11:40:00,123.34,123.4,123.28,123.4,11600.0,97.6175,97.665,97.57,97.665,11600.0
2014-08-29 11:50:00,123.41,123.49,123.35,123.48,8200.0,97.6729,97.7362,97.6254,97.7283,8200.0
2014-08-29 12:00:00,123.49,123.51,123.34,123.34,16100.0,97.7362,97.7521,97.6175,97.6175,16100.0
2014-08-29 12:10:00,123.34,123.43,123.3,123.38,12400.0,97.6175,97.6888,97.5859,97.6492,12400.0
2014-08-29 12:20:00,123.36,123.39,123.33,123.37,12000.0,97.6334,97.6571,97.6096,97.6413,12000.0
2014-08-29 12:30:00,123.37,123.43,123.34,123.35,12500.0,97.6413,97.6888,97.6175,97.6254,12500.0
2014-08-29 12:40:00,123.35,123.43,123.3,123.38,17500.0,97.6254,97.6888,97.5859,97.6492,17500.0
2014-08-29 12:50:00,123.39,123.48,123.38,123.43,13900.0,97.6571,97.7283,97.6492,97.6888,13900.0
2014-08-29 13:00:00,123.42,123.52,123.33,123.43,23600.0,97.6808,97.76,97.6096,97.6888,23600.0
2014-08-29 13:10:00,123.42,123.51,123.35,123.35,24800.0,97.6808,97.7521,97.6254,97.6254,24800.0
2014-08-29 13:20:00,123.35,123.36,123.11,123.2,30800.0,97.6254,97.6334,97.4355,97.5067,30800.0
2014-08-29 13:30:00,123.19,123.2,123.09,123.11,14300.0,97.4988,97.5067,97.4197,97.4355,14300.0
2014-08-29 13:40:00,123.13,123.18,123.09,123.14,17500.0,97.4513,97.4909,97.4197,97.4592,17500.0
2014-08-29 13:50:00,123.16,123.16,123.04,123.06,10400.0,97.4751,97.4751,97.3801,97.3959,10400.0
2014-08-29 14:00:00,123.06,123.13,123.05,123.07,18500.0,97.3959,97.4513,97.388,97.4038,18500.0
2014-08-29 14:10:00,123.07,123.08,123.01,123.03,16200.0,97.4038,97.4118,97.3564,97.3722,16200.0
2014-08-29 14:20:00,123.05,123.07,123.0,123.06,11100.0,97.388,97.4038,97.3484,97.3959,11100.0
2014-08-29 14:30:00,123.04,123.05,122.99,122.99,13700.0,97.3801,97.388,97.3405,97.3405,13700.0
2014-08-29 14:40:00,123.0,123.0,122.88,122.94,9900.0,97.3484,97.3484,97.2535,97.301,9900.0
2014-08-29 14:50:00,122.94,122.99,122.88,122.96,13100.0,97.301,97.3405,97.2535,97.3168,13100.0
2014-08-29 15:00:00,122.95,123.0,122.92,122.97,16800.0,97.3089,97.3484,97.2851,97.3247,16800.0
2014-08-29 15:10:00,122.97,123.0,122.94,123.0,20000.0,97.3247,97.3484,97.301,97.3484,20000.0
2014-08-29 15:20:00,123.0,123.11,122.99,123.11,21300.0,97.3484,97.4355,97.3405,97.4355,21300.0
2014-08-29 15:30:00,123.11,123.25,123.05,123.23,26400.0,97.4355,97.5463,97.388,97.5305,26400.0
2014-08-29 15:40:00,123.23,123.31,123.21,123.24,51800.0,97.5305,97.5938,97.5146,97.5384,51800.0
2014-08-29 15:50:00,123.26,123.32,123.23,123.24,70100.0,97.5542,97.6017,97.5305,97.5384,70100.0
2014-09-02 09:30:00,123.35,123.84,122.89,122.95,70000.0,97.6254,98.0133,97.2614,97.3089,70000.0
2014-09-02 09:40:00,122.93,123.02,122.74,123.0,23900.0,97.293,97.3643,97.1427,97.3484,23900.0
2014-09-02 09:50:00,123.02,123.17,122.83,122.92,25400.0,97.3643,97.483,97.2139,97.2851,25400.0
2014-09-02 10:00:00,122.93,123.04,122.85,122.9,28000.0,97.293,97.3801,97.2297,97.2693,28000.0
2014-09-02 10:10:00,122.92,123.12,122.9,123.1,30400.0,97.2851,97.4434,97.2693,97.4276,30400.0
2014-09-02 10:20:00,123.11,123.16,123.03,123.12,29700.0,97.4355,97.4751,97.3722,97.4434,29700.0
2014-09-02 10:30:00,123.15,123.18,123.09,123.09,22700.0,97.4672,97.4909,97.4197,97.4197,22700.0
2014-09-02 10:40:00,123.11,123.5,123.1,123.42,27000.0,97.4355,97.7442,97.4276,97.6808,27000.0
2014-09-02 10:50:00,123.42,123.49,123.33,123.48,21200.0,97.6808,97.7362,97.6096,97.7283,21200.0
2014-09-02 11:00:00,123.48,123.52,123.4,123.42,27800.0,97.7283,97.76,97.665,97.6808,27800.0
2014-09-02 11:10:00,123.41,123.41,123.06,123.06,28900.0,97.6729,97.6729,97.3959,97.3959,28900.0
2014-09-02 11:20:00,123.06,123.12,122.95,123.1,19600.0,97.3959,97.4434,97.3089,97.4276,19600.0
2014-09-02 11:30:00,123.12,123.32,123.12,123.24,16300.0,97.4434,97.6017,97.4434,97.5384,16300.0
2014-09-02 11:40:00,123.23,123.23,122.76,122.79,33100.0,97.5305,97.5305,97.1585,97.1822,33100.0
2014-09-02 11:50:00,122.8,122.91,122.66,122.87,21600.0,97.1901,97.2772,97.0793,97.2455,21600.0
2014-09-02 12:00:00,122.86,122.86,122.73,122.73,12700.0,97.2376,97.2376,97.1347,97.1347,12700.0
2014-09-02 12:10:00,122.74,122.9,122.73,122.88,14500.0,97.1427,97.2693,97.1347,97.2535,14500.0
2014-09-02 12:20:00,122.88,123.0,122.87,122.87,10900.0,97.2535,97.3484,97.2455,97.2455,10900.0
2014-09-02 12:30:00,122.86,122.86,122.71,122.73,16400.0,97.2376,97.2376,97.1189,97.1347,16400.0
2014-09-02 12:40:00,122.76,122.77,122.62,122.68,11600.0,97.1585,97.1664,97.0477,97.0952,11600.0
2014-09-02 12:50:00,122.69,122.78,122.67,122.7,9200.0,97.1031,97.1743,97.0873,97.111,9200.0
2014-09-02 13:00:00,122.71,122.85,122.65,122.84,10600.0,97.1189,97.2297,97.0714,97.2218,10600.0
2014-09-02 13:10:00,122.83,122.87,122.81,122.84,13700.0,97.2139,97.2455,97.1981,97.2218,13700.0
2014-09-02 13:20:00,122.86,122.86,122.66,122.67,10700.0,97.2376,97.2376,97.0793,97.0873,10700.0
2014-09-02 13:30:00,122.68,122.8,122.65,122.8,14100.0,97.0952,97.1901,97.0714,97.1901,14100.0
2014-09-02 13:40:00,122.8,122.86,122.67,122.67,30800.0,97.1901,97.2376,97.0873,97.0873,30800.0
2014-09-02 13:50:00,122.68,122.82,122.68,122.74,17400.0,97.0952,97.206,97.0952,97.1427,17400.0
2014-09-02 14:00:00,122.74,123.02,122.72,123.01,24100.0,97.1427,97.3643,97.1268,97.3564,24100.0
2014-09-02 14:10:00,123.01,123.08,122.98,123.06,18900.0,97.3564,97.4118,97.3326,97.3959,18900.0
2014-09-02 14:20:00,123.04,123.06,122.9,122.92,29200.0,97.3801,97.3959,97.2693,97.2851,29200.0
2014-09-02 14:30:00,122.92,122.95,122.78,122.78,22400.0,97.2851,97.3089,97.1743,97.1743,22400.0
2014-09-02 14:40:00,122.78,122.84,122.78,122.81,20600.0,97.1743,97.2218,97.1743,97.1981,20600.0
2014-09-02 14:50:00,122.81,122.89,122.79,122.79,29300.0,97.1981,97.2614,97.1822,97.1822,29300.0
2014-09-02 15:00:00,122.8,122.8,122.62,122.68,98000.0,97.1901,97.1901,97.0477,97.0952,98000.0
2014-09-02 15:10:00,122.69,122.73,122.62,122.64,45300.0,97.1031,97.1347,97.0477,97.0635,45300.0
2014-09-02 15:20:00,122.62,122.73,122.62,122.7,39500.0,97.0477,97.1347,97.0477,97.111,39500.0
2014-09-02 15:30:00,122.7,122.7,122.54,122.65,63400.0,97.111,97.111,96.9844,97.0714,63400.0
2014-09-02 15:40:00,122.64,122.86,122.64,122.84,104000.0,97.0635,97.2376,97.0635,97.2218,104000.0
2014-09-02 15:50:00,122.84,122.87,122.64,122.67,208700.0,97.2218,97.2455,97.0635,97.0873,208700.0
2014-09-03 09:30:00,123.55,124.09,123.47,124.0,79900.0,97.7837,98.2111,97.7204,98.1399,79900.0
2014-09-03 09:40:00,124.02,124.42,124.02,124.3,55700.0,98.1557,98.4723,98.1557,98.3773,55700.0
2014-09-03 09:50:00,124.32,124.7,124.3,124.64,82700.0,98.3932,98.6939,98.3773,98.6464,82700.0
2014-09-03 10:00:00,124.65,124.77,124.55,124.65,52800.0,98.6543,98.7493,98.5752,98.6543,52800.0
2014-09-03 10:10:00,124.6,124.86,124.52,124.56,51300.0,98.6148,98.8205,98.5514,98.5831,51300.0
2014-09-03 10:20:00,124.55,124.58,124.3,124.44,38800.0,98.5752,98.5989,98.3773,98.4881,38800.0
2014-09-03 10:30:00,124.43,124.75,124.43,124.74,68600.0,98.4802,98.7335,98.4802,98.7256,68600.0
2014-09-03 10:40:00,124.75,124.79,124.5,124.61,29500.0,98.7335,98.7651,98.5356,98.6227,29500.0
2014-09-03 10:50:00,124.62,124.65,124.53,124.61,33100.0,98.6306,98.6543,98.5594,98.6227,33100.0
2014-09-03 11:00:00,124.61,124.73,124.52,124.72,30900.0,98.6227,98.7176,98.5514,98.7097,30900.0
2014-09-03 11:10:00,124.74,124.77,124.65,124.67,30400.0,98.7256,98.7493,98.6543,98.6702,30400.0
2014-09-03 11:20:00,124.67,124.76,124.52,124.56,23300.0,98.6702,98.7414,98.5514,98.5831,23300.0
2014-09-03 11:30:00,124.58,124.68,124.53,124.55,21400.0,98.5989,98.6781,98.5594,98.5752,21400.0
2014-09-03 11:40:00,124.54,124.62,124.51,124.6,13800.0,98.5673,98.6306,98.5435,98.6148,13800.0
2014-09-03 11:50:00,124.62,124.68,124.51,124.52,24500.0,98.6306,98.6781,98.5435,98.5514,24500.0
2014-09-03 12:00:00,124.53,124.56,124.32,124.41,21100.0,98.5594,98.5831,98.3932,98.4644,21100.0
2014-09-03 12:10:00,124.43,124.59,124.43,124.51,13200.0,98.4802,98.6068,98.4802,98.5435,13200.0
2014-09-03 12:20:00,124.5,124.62,124.44,124.58,12400.0,98.5356,98.6306,98.4881,98.5989,12400.0
2014-09-03 12:30:00,124.59,124.6,124.48,124.58,16600.0,98.6068,98.6148,98.5198,98.5989,16600.0
2014-09-03 12:40:00,124.58,124.66,124.41,124.44,25200.0,98.5989,98.6622,98.4644,98.4881,25200.0
2014-09-03 12:50:00,124.44,124.56,124.43,124.56,49700.0,98.4881,98.5831,98.4802,98.5831,49700.0
2014-09-03 13:00:00,124.52,124.53,124.42,124.44,45500.0,98.5514,98.5594,98.4723,98.4881,45500.0
2014-09-03 13:10:00,124.46,124.54,124.39,124.53,18100.0,98.504,98.5673,98.4486,98.5594,18100.0
2014-09-03 13:20:00,124.55,124.6,124.48,124.55,18800.0,98.5752,98.6148,98.5198,98.5752,18800.0
2014-09-03 13:30:00,124.56,124.75,124.56,124.71,36600.0,98.5831,98.7335,98.5831,98.7018,36600.0
2014-09-03 13:40:00,124.73,124.76,124.64,124.7,41400.0,98.7176,98.7414,98.6464,98.6939,41400.0
2014-09-03 13:50:00,124.7,124.87,124.69,124.86,34200.0,98.6939,98.8285,98.686,98.8205,34200.0
2014-09-03 14:00:00,124.87,124.9,124.67,124.72,37800.0,98.8285,98.8522,98.6702,98.7097,37800.0
2014-09-03 14:10:00,124.73,124.74,124.64,124.69,39700.0,98.7176,98.7256,98.6464,98.686,39700.0
2014-09-03 14:20:00,124.69,124.74,124.64,124.74,76800.0,98.686,98.7256,98.6464,98.7256,76800.0
2014-09-03 14:30:00,124.73,124.89,124.71,124.85,95600.0,98.7176,98.8443,98.7018,98.8126,95600.0
2014-09-03 14:40:00,124.85,124.9,124.84,124.86,70000.0,98.8126,98.8522,98.8047,98.8205,70000.0
2014-09-03 14:50:00,124.87,124.92,124.83,124.89,60400.0,98.8285,98.868,98.7968,98.8443,60400.0
2014-09-03 15:00:00,124.89,124.89,124.74,124.86,39600.0,98.8443,98.8443,98.7256,98.8205,39600.0
2014-09-03 15:10:00,124.87,124.9,124.79,124.88,49500.0,98.8285,98.8522,98.7651,98.8364,49500.0
2014-09-03 15:20:00,124.88,124.9,124.8,124.85,44100.0,98.8364,98.8522,98.773,98.8126,44100.0
2014-09-03 15:30:00,124.85,124.94,124.83,124.92,54000.0,98.8126,98.8839,98.7968,98.868,54000.0
2014-09-03 15:40:00,124.93,124.94,124.87,124.91,88200.0,98.8759,98.8839,98.8285,98.8601,88200.0
2014-09-03 15:50:00,124.92,124.98,124.9,124.91,106500.0,98.868,98.9155,98.8522,98.8601,106500.0
2014-09-04 09:30:00,124.95,126.16,124.94,126.14,148400.0,98.8918,99.8494,98.8839,99.8336,148400.0
2014-09-04 09:40:00,126.12,126.22,125.52,125.68,49400.0,99.8178,99.8969,99.3429,99.4695,49400.0
2014-09-04 09:50:00,125.73,126.02,125.7,125.84,17700.0,99.5091,99.7386,99.4854,99.5962,17700.0
2014-09-04 10:00:00,125.91,125.94,125.53,125.88,37500.0,99.6516,99.6753,99.3508,99.6278,37500.0
2014-09-04 10:10:00,125.89,126.05,125.84,125.92,16100.0,99.6357,99.7624,99.5962,99.6595,16100.0
2014-09-04 10:20:00,125.9,125.99,125.83,125.94,16500.0,99.6436,99.7149,99.5882,99.6753,16500.0
2014-09-04 10:30:00,125.94,126.07,125.66,125.66,32000.0,99.6753,99.7782,99.4537,99.4537,32000.0
2014-09-04 10:40:00,125.66,125.8,125.55,125.67,31100.0,99.4537,99.5645,99.3666,99.4616,31100.0
2014-09-04 10:50:00,125.66,125.7,125.61,125.7,16700.0,99.4537,99.4854,99.4141,99.4854,16700.0
2014-09-04 11:00:00,125.68,125.77,125.62,125.66,15400.0,99.4695,99.5408,99.422,99.4537,15400.0
2014-09-04 11:10:00,125.67,125.73,125.55,125.65,28400.0,99.4616,99.5091,99.3666,99.4458,28400.0
2014-09-04 11:20:00,125.67,125.68,125.52,125.53,23600.0,99.4616,99.4695,99.3429,99.3508,23600.0
2014-09-04 11:30:00,125.53,125.61,125.43,125.46,24400.0,99.3508,99.4141,99.2717,99.2954,24400.0
2014-09-04 11:40:00,125.41,125.61,125.36,125.4,50800.0,99.2558,99.4141,99.2163,99.2479,50800.0
2014-09-04 11:50:00,125.43,125.58,125.37,125.47,12600.0,99.2717,99.3904,99.2242,99.3033,12600.0
2014-09-04 12:00:00,125.52,125.67,125.49,125.66,13000.0,99.3429,99.4616,99.3192,99.4537,13000.0
2014-09-04 12:10:00,125.69,125.76,125.55,125.59,26500.0,99.4774,99.5328,99.3666,99.3983,26500.0
2014-09-04 12:20:00,125.59,125.59,125.27,125.31,19800.0,99.3983,99.3983,99.145,99.1767,19800.0
2014-09-04 12:30:00,125.32,125.54,125.32,125.48,22600.0,99.1846,99.3587,99.1846,99.3112,22600.0
2014-09-04 12:40:00,125.5,125.58,125.38,125.43,13400.0,99.3271,99.3904,99.2321,99.2717,13400.0
2014-09-04 12:50:00,125.46,125.47,125.35,125.38,11100.0,99.2954,99.3033,99.2083,99.2321,11100.0
2014-09-04 13:00:00,125.36,125.47,125.23,125.46,27600.0,99.2163,99.3033,99.1134,99.2954,27600.0
2014-09-04 13:10:00,125.45,125.45,125.32,125.32,10300.0,99.2875,99.2875,99.1846,99.1846,10300.0
2014-09-04 13:20:00,125.32,125.33,125.16,125.24,16200.0,99.1846,99.1925,99.058,99.1213,16200.0
2014-09-04 13:30:00,125.26,125.33,125.17,125.17,37600.0,99.1371,99.1925,99.0659,99.0659,37600.0
2014-09-04 13:40:00,125.17,125.27,125.14,125.27,20000.0,99.0659,99.145,99.0421,99.145,20000.0
2014-09-04 13:50:00,125.28,125.4,125.27,125.34,18100.0,99.1529,99.2479,99.145,99.2004,18100.0
2014-09-04 14:00:00,125.33,125.35,125.18,125.18,22500.0,99.1925,99.2083,99.0738,99.0738,22500.0
2014-09-04 14:10:00,125.19,125.3,125.18,125.18,16400.0,99.0817,99.1688,99.0738,99.0738,16400.0
2014-09-04 14:20:00,125.21,125.24,125.02,125.07,22300.0,99.0975,99.1213,98.9472,98.9867,22300.0
2014-09-04 14:30:00,125.06,125.06,124.86,124.88,26000.0,98.9788,98.9788,98.8205,98.8364,26000.0
2014-09-04 14:40:00,124.84,124.93,124.78,124.9,27100.0,98.8047,98.8759,98.7572,98.8522,27100.0
2014-09-04 14:50:00,124.91,125.04,124.8,124.8,30400.0,98.8601,98.963,98.773,98.773,30400.0
2014-09-04 15:00:00,124.82,124.87,124.75,124.82,24800.0,98.7889,98.8285,98.7335,98.7889,24800.0
2014-09-04 15:10:00,124.82,124.82,124.51,124.58,37600.0,98.7889,98.7889,98.5435,98.5989,37600.0
2014-09-04 15:20:00,124.55,124.79,124.53,124.79,23600.0,98.5752,98.7651,98.5594,98.7651,23600.0
2014-09-04 15:30:00,124.79,124.8,124.66,124.69,45700.0,98.7651,98.773,98.6622,98.686,45700.0
2014-09-04 15:40:00,124.69,124.78,124.59,124.77,57900.0,98.686,98.7572,98.6068,98.7493,57900.0
2014-09-04 15:50:00,124.78,124.8,124.67,124.7,92300.0,98.7572,98.773,98.6702,98.6939,92300.0
2014-09-05 09:30:00,124.73,124.93,123.69,123.69,74300.0,98.7176,98.8759,97.8945,97.8945,74300.0
2014-09-05 09:40:00,123.79,124.37,123.56,124.37,36500.0,97.9737,98.4327,97.7917,98.4327,36500.0
2014-09-05 09:50:00,124.37,124.65,124.19,124.51,21100.0,98.4327,98.6543,98.2903,98.5435,21100.0
2014-09-05 10:00:00,124.54,124.58,124.09,124.32,24000.0,98.5673,98.5989,98.2111,98.3932,24000.0
2014-09-05 10:10:00,124.34,124.43,123.93,123.93,35000.0,98.409,98.4802,98.0845,98.0845,35000.0
2014-09-05 10:20:00,123.92,124.13,123.87,124.13,18100.0,98.0766,98.2428,98.037,98.2428,18100.0
2014-09-05 10:30:00,124.14,124.19,123.97,123.97,18900.0,98.2507,98.2903,98.1161,98.1161,18900.0
2014-09-05 10:40:00,123.89,124.07,123.84,123.92,16000.0,98.0528,98.1953,98.0133,98.0766,16000.0
2014-09-05 10:50:00,123.92,124.11,123.85,123.98,23400.0,98.0766,98.2269,98.0212,98.1241,23400.0
2014-09-05 11:00:00,124.0,124.19,123.98,124.19,53800.0,98.1399,98.2903,98.1241,98.2903,53800.0
2014-09-05 11:10:00,124.19,124.26,124.15,124.23,15900.0,98.2903,98.3457,98.2586,98.3219,15900.0
2014-09-05 11:20:00,124.23,124.25,124.15,124.22,21400.0,98.3219,98.3378,98.2586,98.314,21400.0
2014-09-05 11:30:00,124.25,124.42,124.23,124.39,16000.0,98.3378,98.4723,98.3219,98.4486,16000.0
2014-09-05 11:40:00,124.38,124.55,124.38,124.5,17300.0,98.4406,98.5752,98.4406,98.5356,17300.0
2014-09-05 11:50:00,124.51,124.76,124.5,124.71,11500.0,98.5435,98.7414,98.5356,98.7018,11500.0
2014-09-05 12:00:00,124.72,124.79,124.66,124.7,14600.0,98.7097,98.7651,98.6622,98.6939,14600.0
2014-09-05 12:10:00,124.71,124.83,124.68,124.77,9900.0,98.7018,98.7968,98.6781,98.7493,9900.0
2014-09-05 12:20:00,124.77,124.98,124.77,124.95,13400.0,98.7493,98.9155,98.7493,98.8918,13400.0
2014-09-05 12:30:00,124.94,125.11,124.94,125.06,21200.0,98.8839,99.0184,98.8839,98.9788,21200.0
2014-09-05 12:40:00,125.06,125.23,125.04,125.22,10500.0,98.9788,99.1134,98.963,99.1055,10500.0
2014-09-05 12:50:00,125.2,125.27,125.14,125.14,8000.0,99.0896,99.145,99.0421,99.0421,8000.0
2014-09-05 13:00:00,125.16,125.24,125.05,125.23,13200.0,99.058,99.1213,98.9709,99.1134,13200.0
2014-09-05 13:10:00,125.23,125.3,125.2,125.29,19300.0,99.1134,99.1688,99.0896,99.1609,19300.0
2014-09-05 13:20:00,125.29,125.43,125.27,125.43,28300.0,99.1609,99.2717,99.145,99.2717,28300.0
2014-09-05 13:30:00,125.44,125.46,125.21,125.24,23700.0,99.2796,99.2954,99.0975,99.1213,23700.0
2014-09-05 13:40:00,125.24,125.24,125.11,125.13,10100.0,99.1213,99.1213,99.0184,99.0342,10100.0
2014-09-05 13:50:00,125.12,125.21,125.09,125.15,20700.0,99.0263,99.0975,99.0026,99.0501,20700.0
2014-09-05 14:00:00,125.13,125.36,125.1,125.31,14700.0,99.0342,99.2163,99.0105,99.1767,14700.0
2014-09-05 14:10:00,125.3,125.36,125.27,125.33,10900.0,99.1688,99.2163,99.145,99.1925,10900.0
2014-09-05 14:20:00,125.35,125.49,125.33,125.46,19500.0,99.2083,99.3192,99.1925,99.2954,19500.0
2014-09-05 14:30:00,125.48,125.5,125.35,125.41,13500.0,99.3112,99.3271,99.2083,99.2558,13500.0
2014-09-05 14:40:00,125.41,125.41,125.26,125.41,13500.0,99.2558,99.2558,99.1371,99.2558,13500.0
2014-09-05 14:50:00,125.39,125.44,125.32,125.44,22100.0,99.24,99.2796,99.1846,99.2796,22100.0
2014-09-05 15:00:00,125.45,125.45,125.34,125.36,19400.0,99.2875,99.2875,99.2004,99.2163,19400.0
2014-09-05 15:10:00,125.36,125.45,125.28,125.28,18500.0,99.2163,99.2875,99.1529,99.1529,18500.0
2014-09-05 15:20:00,125.3,125.43,125.3,125.41,20800.0,99.1688,99.2717,99.1688,99.2558,20800.0
2014-09-05 15:30:00,125.4,125.45,125.26,125.3,68600.0,99.2479,99.2875,99.1371,99.1688,68600.0
2014-09-05 15:40:00,125.3,125.4,125.29,125.38,46600.0,99.1688,99.2479,99.1609,99.2321,46600.0
2014-09-05 15:50:00,125.38,125.42,125.36,125.41,65200.0,99.2321,99.2637,99.2163,99.2558,65200.0
2014-09-08 09:30:00,125.26,125.99,125.04,125.92,40400.0,99.1371,99.7149,98.963,99.6595,40400.0
2014-09-08 09:40:00,126.0,126.0,125.71,125.84,14000.0,99.7228,99.7228,99.4933,99.5962,14000.0
2014-09-08 09:50:00,125.84,125.9,125.76,125.81,19500.0,99.5962,99.6436,99.5328,99.5724,19500.0
2014-09-08 10:00:00,125.79,125.99,125.7,125.75,41100.0,99.5566,99.7149,99.4854,99.5249,41100.0
2014-09-08 10:10:00,125.77,125.8,125.5,125.5,16300.0,99.5408,99.5645,99.3271,99.3271,16300.0
2014-09-08 10:20:00,125.52,125.67,125.39,125.67,54200.0,99.3429,99.4616,99.24,99.4616,54200.0
2014-09-08 10:30:00,125.67,125.86,125.55,125.85,124800.0,99.4616,99.612,99.3666,99.6041,124800.0
2014-09-08 10:40:00,125.86,125.96,125.71,125.77,50500.0,99.612,99.6911,99.4933,99.5408,50500.0
2014-09-08 10:50:00,125.78,125.92,125.67,125.92,17100.0,99.5487,99.6595,99.4616,99.6595,17100.0
2014-09-08 11:00:00,125.92,126.09,125.88,126.07,23400.0,99.6595,99.794,99.6278,99.7782,23400.0
2014-09-08 11:10:00,126.07,126.14,125.98,126.12,12500.0,99.7782,99.8336,99.707,99.8178,12500.0
2014-09-08 11:20:00,126.09,126.45,126.07,126.23,62300.0,99.794,100.0789,99.7782,99.9048,62300.0
2014-09-08 11:30:00,126.17,126.33,126.07,126.09,14000.0,99.8573,99.984,99.7782,99.794,14000.0
2014-09-08 11:40:00,126.1,126.27,126.06,126.07,14800.0,99.8019,99.9365,99.7703,99.7782,14800.0
2014-09-08 11:50:00,126.07,126.17,125.99,126.03,35300.0,99.7782,99.8573,99.7149,99.7465,35300.0
2014-09-08 12:00:00,126.0,126.03,125.83,125.94,14600.0,99.7228,99.7465,99.5882,99.6753,14600.0
2014-09-08 12:10:00,125.94,126.0,125.88,125.89,9200.0,99.6753,99.7228,99.6278,99.6357,9200.0
2014-09-08 12:20:00,125.89,125.95,125.81,125.92,12000.0,99.6357,99.6832,99.5724,99.6595,12000.0
2014-09-08 12:30:00,125.92,126.01,125.84,125.94,8100.0,99.6595,99.7307,99.5962,99.6753,8100.0
2014-09-08 12:40:00,125.94,126.1,125.88,126.04,13500.0,99.6753,99.8019,99.6278,99.7544,13500.0
2014-09-08 12:50:00,126.05,126.09,126.0,126.02,7200.0,99.7624,99.794,99.7228,99.7386,7200.0
2014-09-08 13:00:00,125.99,126.07,125.9,125.97,14600.0,99.7149,99.7782,99.6436,99.699,14600.0
2014-09-08 13:10:00,125.97,125.98,125.63,125.66,26400.0,99.699,99.707,99.43,99.4537,26400.0
2014-09-08 13:20:00,125.64,125.72,125.51,125.51,27300.0,99.4379,99.5012,99.335,99.335,27300.0
2014-09-08 13:30:00,125.49,125.57,125.43,125.53,13400.0,99.3192,99.3825,99.2717,99.3508,13400.0
2014-09-08 13:40:00,125.56,125.63,125.43,125.43,25400.0,99.3746,99.43,99.2717,99.2717,25400.0
2014-09-08 13:50:00,125.46,125.57,125.44,125.53,19400.0,99.2954,99.3825,99.2796,99.3508,19400.0
2014-09-08 14:00:00,125.54,125.88,125.49,125.75,92600.0,99.3587,99.6278,99.3192,99.5249,92600.0
2014-09-08 14:10:00,125.75,125.89,125.69,125.81,40500.0,99.5249,99.6357,99.4774,99.5724,40500.0
2014-09-08 14:20:00,125.82,125.84,125.71,125.84,18200.0,99.5803,99.5962,99.4933,99.5962,18200.0
2014-09-08 14:30:00,125.88,125.89,125.8,125.86,16700.0,99.6278,99.6357,99.5645,99.612,16700.0
2014-09-08 14:40:00,125.85,125.93,125.8,125.89,18200.0,99.6041,99.6674,99.5645,99.6357,18200.0
2014-09-08 14:50:00,125.87,125.98,125.83,125.87,31100.0,99.6199,99.707,99.5882,99.6199,31100.0
2014-09-08 15:00:00,125.88,125.97,125.83,125.9,21300.0,99.6278,99.699,99.5882,99.6436,21300.0
2014-09-08 15:10:00,125.9,125.97,125.86,125.86,22000.0,99.6436,99.699,99.612,99.612,22000.0
2014-09-08 15:20:00,125.88,125.94,125.85,125.9,28000.0,99.6278,99.6753,99.6041,99.6436,28000.0
2014-09-08 15:30:00,125.91,126.05,125.85,126.05,35800.0,99.6516,99.7624,99.6041,99.7624,35800.0
2014-09-08 15:40:00,126.04,126.05,125.86,125.89,43000.0,99.7544,99.7624,99.612,99.6357,43000.0
2014-09-08 15:50:00,125.9,125.96,125.75,125.77,75800.0,99.6436,99.6911,99.5249,99.5408,75800.0
2014-09-09 09:30:00,125.77,126.06,125.72,125.99,40500.0,99.5408,99.7703,99.5012,99.7149,40500.0
2014-09-09 09:40:00,126.02,126.3,125.93,126.09,23500.0,99.7386,99.9602,99.6674,99.794,23500.0
2014-09-09 09:50:00,126.09,126.11,125.79,125.86,24200.0,99.794,99.8098,99.5566,99.612,24200.0
2014-09-09 10:00:00,125.89,126.18,125.76,126.18,17600.0,99.6357,99.8653,99.5328,99.8653,17600.0
2014-09-09 10:10:00,126.21,126.21,125.93,126.09,25000.0,99.889,99.889,99.6674,99.794,25000.0
2014-09-09 10:20:00,126.08,126.15,125.94,126.04,90000.0,99.7861,99.8415,99.6753,99.7544,90000.0
2014-09-09 10:30:00,126.06,126.08,125.82,125.94,53800.0,99.7703,99.7861,99.5803,99.6753,53800.0
2014-09-09 10:40:00,125.94,126.01,125.82,125.85,17100.0,99.6753,99.7307,99.5803,99.6041,17100.0
2014-09-09 10:50:00,125.93,126.06,125.87,126.05,50500.0,99.6674,99.7703,99.6199,99.7624,50500.0
2014-09-09 11:00:00,126.06,126.46,126.04,126.43,41700.0,99.7703,100.0869,99.7544,100.0631,41700.0
2014-09-09 11:10:00,126.42,126.64,126.35,126.57,40600.0,100.0552,100.2293,99.9998,100.1739,40600.0
2014-09-09 11:20:00,126.58,126.72,126.55,126.7,21000.0,100.1818,100.2926,100.1581,100.2768,21000.0
2014-09-09 11:30:00,126.71,126.74,126.64,126.67,16400.0,100.2847,100.3085,100.2293,100.2531,16400.0
2014-09-09 11:40:00,126.67,126.74,126.62,126.72,13100.0,100.2531,100.3085,100.2135,100.2926,13100.0
2014-09-09 11:50:00,126.71,126.75,126.64,126.74,24400.0,100.2847,100.3164,100.2293,100.3085,24400.0
2014-09-09 12:00:00,126.71,126.71,126.58,126.58,10400.0,100.2847,100.2847,100.1818,100.1818,10400.0
2014-09-09 12:10:00,126.58,126.68,126.54,126.67,13700.0,100.1818,100.261,100.1502,100.2531,13700.0
2014-09-09 12:20:00,126.68,126.79,126.66,126.77,18800.0,100.261,100.348,100.2451,100.3322,18800.0
2014-09-09 12:30:00,126.76,126.77,126.69,126.75,35900.0,100.3243,100.3322,100.2689,100.3164,35900.0
2014-09-09 12:40:00,126.75,126.78,126.72,126.72,14900.0,100.3164,100.3401,100.2926,100.2926,14900.0
2014-09-09 12:50:00,126.73,126.77,126.67,126.7,13900.0,100.3005,100.3322,100.2531,100.2768,13900.0
2014-09-09 13:00:00,126.7,126.83,126.67,126.67,36900.0,100.2768,100.3797,100.2531,100.2531,36900.0
2014-09-09 13:10:00,126.67,126.82,126.67,126.75,11900.0,100.2531,100.3718,100.2531,100.3164,11900.0
2014-09-09 13:20:00,126.77,126.82,126.67,126.74,19700.0,100.3322,100.3718,100.2531,100.3085,19700.0
2014-09-09 13:30:00,126.74,126.84,126.7,126.81,26100.0,100.3085,100.3876,100.2768,100.3639,26100.0
2014-09-09 13:40:00,126.84,126.99,126.79,126.97,17900.0,100.3876,100.5063,100.348,100.4905,17900.0
2014-09-09 13:50:00,126.99,127.0,126.91,126.94,11400.0,100.5063,100.5142,100.443,100.4668,11400.0
2014-09-09 14:00:00,126.92,126.99,126.87,126.97,42300.0,100.4509,100.5063,100.4114,100.4905,42300.0
2014-09-09 14:10:00,126.98,126.99,126.9,126.96,35000.0,100.4984,100.5063,100.4351,100.4826,35000.0
2014-09-09 14:20:00,126.94,127.02,126.82,126.83,72400.0,100.4668,100.5301,100.3718,100.3797,72400.0
2014-09-09 14:30:00,126.81,126.92,126.67,126.92,28200.0,100.3639,100.4509,100.2531,100.4509,28200.0
2014-09-09 14:40:00,126.92,126.94,126.74,126.75,17100.0,100.4509,100.4668,100.3085,100.3164,17100.0
2014-09-09 14:50:00,126.71,126.89,126.71,126.8,40000.0,100.2847,100.4272,100.2847,100.356,40000.0
2014-09-09 15:00:00,126.8,126.85,126.56,126.57,33200.0,100.356,100.3955,100.166,100.1739,33200.0
2014-09-09 15:10:00,126.56,126.64,126.47,126.53,46100.0,100.166,100.2293,100.0948,100.1423,46100.0
2014-09-09 15:20:00,126.54,126.54,126.33,126.43,44400.0,100.1502,100.1502,99.984,100.0631,44400.0
2014-09-09 15:30:00,126.44,126.48,126.34,126.36,49600.0,100.071,100.1027,99.9919,100.0077,49600.0
2014-09-09 15:40:00,126.37,126.39,126.31,126.35,61000.0,100.0156,100.0315,99.9681,99.9998,61000.0
2014-09-09 15:50:00,126.33,126.36,126.22,126.25,81800.0,99.984,100.0077,99.8969,99.9207,81800.0
2014-09-10 09:30:00,126.13,126.67,126.13,126.26,48300.0,99.8257,100.2531,99.8257,99.9286,48300.0
2014-09-10 09:40:00,126.26,126.43,126.03,126.42,30500.0,99.9286,100.0631,99.7465,100.0552,30500.0
2014-09-10 09:50:00,126.44,126.44,126.23,126.32,22800.0,100.071,100.071,99.9048,99.9761,22800.0
2014-09-10 10:00:00,126.32,126.66,126.29,126.63,19800.0,99.9761,100.2451,99.9523,100.2214,19800.0
2014-09-10 10:10:00,126.64,126.69,126.5,126.54,14200.0,100.2293,100.2689,100.1185,100.1502,14200.0
2014-09-10 10:20:00,126.53,126.61,126.4,126.57,17700.0,100.1423,100.2056,100.0394,100.1739,17700.0
2014-09-10 10:30:00,126.6,126.68,126.36,126.39,40400.0,100.1977,100.261,100.0077,100.0315,40400.0
2014-09-10 10:40:00,126.36,126.68,126.36,126.6,20400.0,100.0077,100.261,100.0077,100.1977,20400.0
2014-09-10 10:50:00,126.6,126.69,126.54,126.55,16400.0,100.1977,100.2689,100.1502,100.1581,16400.0
2014-09-10 11:00:00,126.53,126.64,126.52,126.6,25000.0,100.1423,100.2293,100.1343,100.1977,25000.0
2014-09-10 11:10:00,126.59,126.83,126.58,126.63,19400.0,100.1897,100.3797,100.1818,100.2214,19400.0
2014-09-10 11:20:00,126.61,126.65,126.5,126.63,15800.0,100.2056,100.2372,100.1185,100.2214,15800.0
2014-09-10 11:30:00,126.67,126.68,126.55,126.63,14000.0,100.2531,100.261,100.1581,100.2214,14000.0
2014-09-10 11:40:00,126.62,126.64,126.53,126.57,20100.0,100.2135,100.2293,100.1423,100.1739,20100.0
2014-09-10 11:50:00,126.57,126.71,126.57,126.6,24800.0,100.1739,100.2847,100.1739,100.1977,24800.0
2014-09-10 12:00:00,126.59,126.68,126.53,126.68,15800.0,100.1897,100.261,100.1423,100.261,15800.0
2014-09-10 12:10:00,126.69,126.82,126.65,126.76,16600.0,100.2689,100.3718,100.2372,100.3243,16600.0
2014-09-10 12:20:00,126.76,126.95,126.73,126.93,20800.0,100.3243,100.4747,100.3005,100.4588,20800.0
2014-09-10 12:30:00,126.93,126.96,126.86,126.96,21900.0,100.4588,100.4826,100.4034,100.4826,21900.0
2014-09-10 12:40:00,126.97,127.06,126.93,126.98,25300.0,100.4905,100.5617,100.4588,100.4984,25300.0
2014-09-10 12:50:00,126.98,127.07,126.9,126.97,12800.0,100.4984,100.5696,100.4351,100.4905,12800.0
2014-09-10 13:00:00,126.95,127.13,126.88,127.12,14600.0,100.4747,100.6171,100.4193,100.6092,14600.0
2014-09-10 13:10:00,127.11,127.24,127.11,127.2,9600.0,100.6013,100.7042,100.6013,100.6725,9600.0
2014-09-10 13:20:00,127.21,127.27,127.13,127.22,17100.0,100.6804,100.7279,100.6171,100.6884,17100.0
2014-09-10 13:30:00,127.24,127.28,127.16,127.19,8900.0,100.7042,100.7358,100.6409,100.6646,8900.0
2014-09-10 13:40:00,127.17,127.21,127.09,127.19,11200.0,100.6488,100.6804,100.5855,100.6646,11200.0
2014-09-10 13:50:00,127.2,127.26,127.14,127.18,11300.0,100.6725,100.72,100.625,100.6567,11300.0
2014-09-10 14:00:00,127.2,127.32,127.16,127.16,12700.0,100.6725,100.7675,100.6409,100.6409,12700.0
2014-09-10 14:10:00,127.16,127.23,127.14,127.22,11400.0,100.6409,100.6963,100.625,100.6884,11400.0
2014-09-10 14:20:00,127.22,127.34,127.19,127.34,12800.0,100.6884,100.7833,100.6646,100.7833,12800.0
2014-09-10 14:30:00,127.34,127.37,127.23,127.25,19700.0,100.7833,100.8071,100.6963,100.7121,19700.0
2014-09-10 14:40:00,127.25,127.4,127.23,127.39,17600.0,100.7121,100.8308,100.6963,100.8229,17600.0
2014-09-10 14:50:00,127.4,127.42,127.29,127.36,26300.0,100.8308,100.8467,100.7438,100.7992,26300.0
2014-09-10 15:00:00,127.37,127.58,127.36,127.57,36600.0,100.8071,100.9733,100.7992,100.9654,36600.0
2014-09-10 15:10:00,127.57,127.69,127.54,127.65,26400.0,100.9654,101.0603,100.9416,101.0287,26400.0
2014-09-10 15:20:00,127.67,127.68,127.52,127.54,25700.0,101.0445,101.0524,100.9258,100.9416,25700.0
2014-09-10 15:30:00,127.53,127.53,127.43,127.44,21500.0,100.9337,100.9337,100.8546,100.8625,21500.0
2014-09-10 15:40:00,127.44,127.51,127.42,127.51,48100.0,100.8625,100.9179,100.8467,100.9179,48100.0
2014-09-10 15:50:00,127.51,127.54,127.41,127.44,71200.0,100.9179,100.9416,100.8387,100.8625,71200.0
2014-09-11 09:30:00,127.09,127.2,126.91,127.01,37300.0,100.5855,100.6725,100.443,100.5222,37300.0
2014-09-11 09:40:00,127.0,127.02,126.72,126.88,20900.0,100.5142,100.5301,100.2926,100.4193,20900.0
2014-09-11 09:50:00,126.88,127.07,126.74,127.07,9800.0,100.4193,100.5696,100.3085,100.5696,9800.0
2014-09-11 10:00:00,127.06,127.06,126.81,126.83,11900.0,100.5617,100.5617,100.3639,100.3797,11900.0
2014-09-11 10:10:00,126.86,126.89,126.62,126.85,15300.0,100.4034,100.4272,100.2135,100.3955,15300.0
2014-09-11 10:20:00,126.83,126.83,126.64,126.65,11100.0,100.3797,100.3797,100.2293,100.2372,11100.0
2014-09-11 10:30:00,126.64,126.65,126.38,126.49,15100.0,100.2293,100.2372,100.0235,100.1106,15100.0
2014-09-11 10:40:00,126.48,126.58,126.4,126.55,12400.0,100.1027,100.1818,100.0394,100.1581,12400.0
2014-09-11 10:50:00,126.54,126.55,126.45,126.54,37300.0,100.1502,100.1581,100.0789,100.1502,37300.0
2014-09-11 11:00:00,126.56,126.69,126.53,126.65,20600.0,100.166,100.2689,100.1423,100.2372,20600.0
2014-09-11 11:10:00,126.65,126.85,126.65,126.79,19500.0,100.2372,100.3955,100.2372,100.348,19500.0
2014-09-11 11:20:00,126.82,126.82,126.73,126.76,24400.0,100.3718,100.3718,100.3005,100.3243,24400.0
2014-09-11 11:30:00,126.77,126.83,126.74,126.74,45500.0,100.3322,100.3797,100.3085,100.3085,45500.0
2014-09-11 11:40:00,126.77,126.8,126.64,126.77,20500.0,100.3322,100.356,100.2293,100.3322,20500.0
2014-09-11 11:50:00,126.78,126.81,126.75,126.78,27800.0,100.3401,100.3639,100.3164,100.3401,27800.0
2014-09-11 12:00:00,126.78,126.91,126.75,126.78,10000.0,100.3401,100.443,100.3164,100.3401,10000.0
2014-09-11 12:10:00,126.73,126.8,126.68,126.78,12000.0,100.3005,100.356,100.261,100.3401,12000.0
2014-09-11 12:20:00,126.77,126.86,126.77,126.82,23100.0,100.3322,100.4034,100.3322,100.3718,23100.0
2014-09-11 12:30:00,126.84,126.89,126.76,126.78,14700.0,100.3876,100.4272,100.3243,100.3401,14700.0
2014-09-11 12:40:00,126.75,126.78,126.68,126.69,12600.0,100.3164,100.3401,100.261,100.2689,12600.0
2014-09-11 12:50:00,126.69,126.81,126.65,126.68,10700.0,100.2689,100.3639,100.2372,100.261,10700.0
2014-09-11 13:00:00,126.68,126.7,126.6,126.66,19700.0,100.261,100.2768,100.1977,100.2451,19700.0
2014-09-11 13:10:00,126.64,126.73,126.58,126.59,13300.0,100.2293,100.3005,100.1818,100.1897,13300.0
2014-09-11 13:20:00,126.57,126.59,126.34,126.41,15600.0,100.1739,100.1897,99.9919,100.0473,15600.0
2014-09-11 13:30:00,126.42,126.5,126.39,126.47,8500.0,100.0552,100.1185,100.0315,100.0948,8500.0
2014-09-11 13:40:00,126.49,126.58,126.43,126.51,8000.0,100.1106,100.1818,100.0631,100.1264,8000.0
2014-09-11 13:50:00,126.5,126.53,126.41,126.47,9000.0,100.1185,100.1423,100.0473,100.0948,9000.0
2014-09-11 14:00:00,126.45,126.62,126.44,126.6,19300.0,100.0789,100.2135,100.071,100.1977,19300.0
2014-09-11 14:10:00,126.61,126.64,126.56,126.57,14600.0,100.2056,100.2293,100.166,100.1739,14600.0
2014-09-11 14:20:00,126.57,126.75,126.57,126.72,13000.0,100.1739,100.3164,100.1739,100.2926,13000.0
2014-09-11 14:30:00,126.74,126.86,126.67,126.68,15800.0,100.3085,100.4034,100.2531,100.261,15800.0
2014-09-11 14:40:00,126.69,126.78,126.68,126.69,22500.0,100.2689,100.3401,100.261,100.2689,22500.0
2014-09-11 14:50:00,126.68,126.75,126.64,126.75,13000.0,100.261,100.3164,100.2293,100.3164,13000.0
2014-09-11 15:00:00,126.75,126.82,126.67,126.67,19000.0,100.3164,100.3718,100.2531,100.2531,19000.0
2014-09-11 15:10:00,126.68,126.71,126.65,126.7,20600.0,100.261,100.2847,100.2372,100.2768,20600.0
2014-09-11 15:20:00,126.69,126.71,126.58,126.59,66200.0,100.2689,100.2847,100.1818,100.1897,66200.0
2014-09-11 15:30:00,126.6,126.69,126.58,126.64,42200.0,100.1977,100.2689,100.1818,100.2293,42200.0
2014-09-11 15:40:00,126.63,126.75,126.58,126.7,51700.0,100.2214,100.3164,100.1818,100.2768,51700.0
2014-09-11 15:50:00,126.71,126.74,126.56,126.6,114900.0,100.2847,100.3085,100.166,100.1977,114900.0
2014-09-12 09:30:00,126.61,126.69,126.38,126.41,32600.0,100.2056,100.2689,100.0235,100.0473,32600.0
2014-09-12 09:40:00,126.39,126.51,126.2,126.51,23400.0,100.0315,100.1264,99.8811,100.1264,23400.0
2014-09-12 09:50:00,126.51,126.52,126.29,126.33,12800.0,100.1264,100.1343,99.9523,99.984,12800.0
2014-09-12 10:00:00,126.34,126.47,125.96,126.03,47100.0,99.9919,100.0948,99.6911,99.7465,47100.0
2014-09-12 10:10:00,126.04,126.28,126.0,126.25,38600.0,99.7544,99.9444,99.7228,99.9207,38600.0
2014-09-12 10:20:00,126.3,126.34,126.09,126.24,12900.0,99.9602,99.9919,99.794,99.9127,12900.0
2014-09-12 10:30:00,126.24,126.4,126.14,126.32,11200.0,99.9127,100.0394,99.8336,99.9761,11200.0
2014-09-12 10:40:00,126.35,126.41,126.25,126.35,10200.0,99.9998,100.0473,99.9207,99.9998,10200.0
2014-09-12 10:50:00,126.33,126.58,126.33,126.5,16100.0,99.984,100.1818,99.984,100.1185,16100.0
2014-09-12 11:00:00,126.48,126.54,126.43,126.47,18100.0,100.1027,100.1502,100.0631,100.0948,18100.0
2014-09-12 11:10:00,126.49,126.5,126.3,126.41,20100.0,100.1106,100.1185,99.9602,100.0473,20100.0
2014-09-12 11:20:00,126.39,126.44,126.36,126.41,16900.0,100.0315,100.071,100.0077,100.0473,16900.0
2014-09-12 11:30:00,126.41,126.41,126.29,126.35,22400.0,100.0473,100.0473,99.9523,99.9998,22400.0
2014-09-12 11:40:00,126.34,126.4,126.22,126.22,12800.0,99.9919,100.0394,99.8969,99.8969,12800.0
2014-09-12 11:50:00,126.19,126.33,126.14,126.28,10200.0,99.8732,99.984,99.8336,99.9444,10200.0
2014-09-12 12:00:00,126.23,126.27,126.16,126.24,6400.0,99.9048,99.9365,99.8494,99.9127,6400.0
2014-09-12 12:10:00,126.26,126.29,126.17,126.27,6700.0,99.9286,99.9523,99.8573,99.9365,6700.0
2014-09-12 12:20:00,126.29,126.31,126.11,126.16,13100.0,99.9523,99.9681,99.8098,99.8494,13100.0
2014-09-12 12:30:00,126.18,126.18,125.86,125.89,26600.0,99.8653,99.8653,99.612,99.6357,26600.0
2014-09-12 12:40:00,125.92,126.21,125.92,126.16,16000.0,99.6595,99.889,99.6595,99.8494,16000.0
2014-09-12 12:50:00,126.17,126.18,126.04,126.16,10300.0,99.8573,99.8653,99.7544,99.8494,10300.0
2014-09-12 13:00:00,126.14,126.14,126.02,126.06,18400.0,99.8336,99.8336,99.7386,99.7703,18400.0
2014-09-12 13:10:00,126.06,126.14,125.96,125.97,12500.0,99.7703,99.8336,99.6911,99.699,12500.0
2014-09-12 13:20:00,125.93,126.01,125.8,125.98,16900.0,99.6674,99.7307,99.5645,99.707,16900.0
2014-09-12 13:30:00,125.99,126.01,125.89,125.95,8300.0,99.7149,99.7307,99.6357,99.6832,8300.0
2014-09-12 13:40:00,125.94,126.09,125.91,125.97,16500.0,99.6753,99.794,99.6516,99.699,16500.0
2014-09-12 13:50:00,125.98,125.98,125.87,125.91,15400.0,99.707,99.707,99.6199,99.6516,15400.0
2014-09-12 14:00:00,125.91,126.07,125.88,126.04,9400.0,99.6516,99.7782,99.6278,99.7544,9400.0
2014-09-12 14:10:00,126.07,126.23,126.07,126.07,12500.0,99.7782,99.9048,99.7782,99.7782,12500.0
2014-09-12 14:20:00,126.11,126.14,126.03,126.05,8300.0,99.8098,99.8336,99.7465,99.7624,8300.0
2014-09-12 14:30:00,126.05,126.12,126.03,126.04,10200.0,99.7624,99.8178,99.7465,99.7544,10200.0
2014-09-12 14:40:00,126.03,126.12,125.94,126.11,11400.0,99.7465,99.8178,99.6753,99.8098,11400.0
2014-09-12 14:50:00,126.1,126.1,126.04,126.05,11600.0,99.8019,99.8019,99.7544,99.7624,11600.0
2014-09-12 15:00:00,126.05,126.27,125.99,126.22,16800.0,99.7624,99.9365,99.7149,99.8969,16800.0
2014-09-12 15:10:00,126.22,126.39,126.19,126.38,18300.0,99.8969,100.0315,99.8732,100.0235,18300.0
2014-09-12 15:20:00,126.4,126.46,126.35,126.37,18900.0,100.0394,100.0869,99.9998,100.0156,18900.0
2014-09-12 15:30:00,126.4,126.49,126.37,126.42,18800.0,100.0394,100.1106,100.0156,100.0552,18800.0
2014-09-12 15:40:00,126.41,126.47,126.29,126.36,29500.0,100.0473,100.0948,99.9523,100.0077,29500.0
2014-09-12 15:50:00,126.35,126.45,126.34,126.39,33600.0,99.9998,100.0789,99.9919,100.0315,33600.0
2014-09-15 09:30:00,126.34,126.48,125.9,125.9,23800.0,99.9919,100.1027,99.6436,99.6436,23800.0
2014-09-15 09:40:00,125.9,126.2,125.78,125.97,18700.0,99.6436,99.8811,99.5487,99.699,18700.0
2014-09-15 09:50:00,126.01,126.25,125.89,125.95,12700.0,99.7307,99.9207,99.6357,99.6832,12700.0
2014-09-15 10:00:00,125.95,126.18,125.84,126.07,9200.0,99.6832,99.8653,99.5962,99.7782,9200.0
2014-09-15 10:10:00,126.07,126.33,126.07,126.33,9200.0,99.7782,99.984,99.7782,99.984,9200.0
2014-09-15 10:20:00,126.28,126.49,126.18,126.47,52700.0,99.9444,100.1106,99.8653,100.0948,52700.0
2014-09-15 10:30:00,126.47,126.55,126.4,126.54,14200.0,100.0948,100.1581,100.0394,100.1502,14200.0
2014-09-15 10:40:00,126.56,126.6,126.26,126.4,11600.0,100.166,100.1977,99.9286,100.0394,11600.0
2014-09-15 10:50:00,126.38,126.65,126.36,126.65,8800.0,100.0235,100.2372,100.0077,100.2372,8800.0
2014-09-15 11:00:00,126.61,126.63,126.55,126.58,10800.0,100.2056,100.2214,100.1581,100.1818,10800.0
2014-09-15 11:10:00,126.59,126.75,126.5,126.5,98700.0,100.1897,100.3164,100.1185,100.1185,98700.0
2014-09-15 11:20:00,126.48,126.53,126.37,126.52,23700.0,100.1027,100.1423,100.0156,100.1343,23700.0
2014-09-15 11:30:00,126.54,126.7,126.52,126.58,25700.0,100.1502,100.2768,100.1343,100.1818,25700.0
2014-09-15 11:40:00,126.61,126.67,126.48,126.5,18000.0,100.2056,100.2531,100.1027,100.1185,18000.0
2014-09-15 11:50:00,126.49,126.52,126.37,126.41,16000.0,100.1106,100.1343,100.0156,100.0473,16000.0
2014-09-15 12:00:00,126.42,126.42,126.26,126.29,18000.0,100.0552,100.0552,99.9286,99.9523,18000.0
2014-09-15 12:10:00,126.3,126.36,126.25,126.27,15200.0,99.9602,100.0077,99.9207,99.9365,15200.0
2014-09-15 12:20:00,126.27,126.4,126.18,126.3,18100.0,99.9365,100.0394,99.8653,99.9602,18100.0
2014-09-15 12:30:00,126.29,126.37,126.24,126.31,12800.0,99.9523,100.0156,99.9127,99.9681,12800.0
2014-09-15 12:40:00,126.35,126.56,126.33,126.56,10100.0,99.9998,100.166,99.984,100.166,10100.0
2014-09-15 12:50:00,126.57,126.66,126.57,126.66,11600.0,100.1739,100.2451,100.1739,100.2451,11600.0
2014-09-15 13:00:00,126.66,126.85,126.63,126.82,17200.0,100.2451,100.3955,100.2214,100.3718,17200.0
2014-09-15 13:10:00,126.83,126.83,126.73,126.77,9200.0,100.3797,100.3797,100.3005,100.3322,9200.0
2014-09-15 13:20:00,126.77,126.84,126.68,126.72,9400.0,100.3322,100.3876,100.261,100.2926,9400.0
2014-09-15 13:30:00,126.72,126.81,126.71,126.77,7600.0,100.2926,100.3639,100.2847,100.3322,7600.0
2014-09-15 13:40:00,126.76,126.78,126.7,126.72,9900.0,100.3243,100.3401,100.2768,100.2926,9900.0
2014-09-15 13:50:00,126.72,126.72,126.48,126.48,8800.0,100.2926,100.2926,100.1027,100.1027,8800.0
2014-09-15 14:00:00,126.45,126.56,126.42,126.54,10200.0,100.0789,100.166,100.0552,100.1502,10200.0
2014-09-15 14:10:00,126.53,126.7,126.47,126.7,8800.0,100.1423,100.2768,100.0948,100.2768,8800.0
2014-09-15 14:20:00,126.7,126.96,126.69,126.96,9900.0,100.2768,100.4826,100.2689,100.4826,9900.0
2014-09-15 14:30:00,126.98,127.13,126.97,127.11,12200.0,100.4984,100.6171,100.4905,100.6013,12200.0
2014-09-15 14:40:00,127.1,127.1,126.99,126.99,7500.0,100.5934,100.5934,100.5063,100.5063,7500.0
2014-09-15 14:50:00,126.98,127.02,126.93,126.94,8600.0,100.4984,100.5301,100.4588,100.4668,8600.0
2014-09-15 15:00:00,126.97,127.06,126.94,127.0,14000.0,100.4905,100.5617,100.4668,100.5142,14000.0
2014-09-15 15:10:00,126.98,127.0,126.9,126.91,15100.0,100.4984,100.5142,100.4351,100.443,15100.0
2014-09-15 15:20:00,126.95,127.01,126.95,126.98,13700.0,100.4747,100.5222,100.4747,100.4984,13700.0
2014-09-15 15:30:00,126.99,127.08,126.96,126.99,16400.0,100.5063,100.5776,100.4826,100.5063,16400.0
2014-09-15 15:40:00,127.0,127.0,126.93,126.95,23400.0,100.5142,100.5142,100.4588,100.4747,23400.0
2014-09-15 15:50:00,126.95,126.95,126.79,126.84,49900.0,100.4747,100.4747,100.348,100.3876,49900.0
2014-09-16 09:30:00,126.6,126.92,126.18,126.81,53300.0,100.1977,100.4509,99.8653,100.3639,53300.0
2014-09-16 09:40:00,126.8,127.07,126.66,127.02,18900.0,100.356,100.5696,100.2451,100.5301,18900.0
2014-09-16 09:50:00,127.05,127.23,127.03,127.1,10300.0,100.5538,100.6963,100.538,100.5934,10300.0
2014-09-16 10:00:00,127.07,127.27,127.01,127.02,16600.0,100.5696,100.7279,100.5222,100.5301,16600.0
2014-09-16 10:10:00,127.1,127.25,127.05,127.05,11600.0,100.5934,100.7121,100.5538,100.5538,11600.0
2014-09-16 10:20:00,127.02,127.09,126.93,127.03,23700.0,100.5301,100.5855,100.4588,100.538,23700.0
2014-09-16 10:30:00,127.02,127.18,126.9,126.98,30800.0,100.5301,100.6567,100.4351,100.4984,30800.0
2014-09-16 10:40:00,126.94,127.06,126.89,127.05,33600.0,100.4668,100.5617,100.4272,100.5538,33600.0
2014-09-16 10:50:00,127.04,127.07,126.85,126.89,22700.0,100.5459,100.5696,100.3955,100.4272,22700.0
2014-09-16 11:00:00,126.89,127.0,126.77,126.89,79900.0,100.4272,100.5142,100.3322,100.4272,79900.0
2014-09-16 11:10:00,126.89,126.99,126.77,126.78,13800.0,100.4272,100.5063,100.3322,100.3401,13800.0
2014-09-16 11:20:00,126.8,127.16,126.8,127.08,18400.0,100.356,100.6409,100.356,100.5776,18400.0
2014-09-16 11:30:00,127.12,127.43,127.11,127.24,19500.0,100.6092,100.8546,100.6013,100.7042,19500.0
2014-09-16 11:40:00,127.28,127.51,127.23,127.48,17400.0,100.7358,100.9179,100.6963,100.8941,17400.0
2014-09-16 11:50:00,127.43,127.72,127.43,127.56,14900.0,100.8546,101.0841,100.8546,100.9575,14900.0
2014-09-16 12:00:00,127.52,127.67,127.46,127.59,8900.0,100.9258,101.0445,100.8783,100.9812,8900.0
2014-09-16 12:10:00,127.58,127.86,127.57,127.82,8700.0,100.9733,101.1949,100.9654,101.1632,8700.0
2014-09-16 12:20:00,127.8,127.83,127.58,127.67,47500.0,101.1474,101.1711,100.9733,101.0445,47500.0
2014-09-16 12:30:00,127.64,127.93,127.62,127.89,10700.0,101.0208,101.2503,101.0049,101.2186,10700.0
2014-09-16 12:40:00,127.87,127.93,127.74,127.78,12100.0,101.2028,101.2503,101.0999,101.1316,12100.0
2014-09-16 12:50:00,127.81,127.86,127.69,127.73,9900.0,101.1553,101.1949,101.0603,101.092,9900.0
2014-09-16 13:00:00,127.78,127.87,127.67,127.71,22600.0,101.1316,101.2028,101.0445,101.0762,22600.0
2014-09-16 13:10:00,127.71,127.83,127.63,127.8,12300.0,101.0762,101.1711,101.0129,101.1474,12300.0
2014-09-16 13:20:00,127.8,128.0,127.8,127.93,10200.0,101.1474,101.3057,101.1474,101.2503,10200.0
2014-09-16 13:30:00,127.98,128.07,127.88,127.95,26600.0,101.2899,101.3611,101.2107,101.2661,26600.0
2014-09-16 13:40:00,127.95,128.17,127.94,128.12,7900.0,101.2661,101.4402,101.2582,101.4007,7900.0
2014-09-16 13:50:00,128.15,128.18,128.09,128.11,16900.0,101.4244,101.4482,101.3769,101.3928,16900.0
2014-09-16 14:00:00,128.11,128.34,128.11,128.3,18300.0,101.3928,101.5748,101.3928,101.5431,18300.0
2014-09-16 14:10:00,128.32,128.32,128.13,128.15,18200.0,101.559,101.559,101.4086,101.4244,18200.0
2014-09-16 14:20:00,128.15,128.19,128.1,128.16,27100.0,101.4244,101.4561,101.3848,101.4323,27100.0
2014-09-16 14:30:00,128.18,128.25,128.16,128.22,13600.0,101.4482,101.5036,101.4323,101.4798,13600.0
2014-09-16 14:40:00,128.18,128.22,128.01,128.04,28500.0,101.4482,101.4798,101.3136,101.3373,28500.0
2014-09-16 14:50:00,128.04,128.04,127.96,128.02,18700.0,101.3373,101.3373,101.274,101.3215,18700.0
2014-09-16 15:00:00,128.01,128.11,128.0,128.07,24600.0,101.3136,101.3928,101.3057,101.3611,24600.0
2014-09-16 15:10:00,128.08,128.08,127.93,127.97,25800.0,101.369,101.369,101.2503,101.2819,25800.0
2014-09-16 15:20:00,127.97,127.99,127.88,127.88,22800.0,101.2819,101.2978,101.2107,101.2107,22800.0
2014-09-16 15:30:00,127.88,127.88,127.81,127.83,23000.0,101.2107,101.2107,101.1553,101.1711,23000.0
2014-09-16 15:40:00,127.84,127.84,127.75,127.77,60900.0,101.1791,101.1791,101.1078,101.1237,60900.0
2014-09-16 15:50:00,127.78,127.81,127.73,127.75,66500.0,101.1316,101.1553,101.092,101.1078,66500.0
2014-09-17 09:30:00,128.0,128.58,128.0,128.46,41600.0,101.3057,101.7647,101.3057,101.6698,41600.0
2014-09-17 09:40:00,128.49,128.78,128.46,128.71,12900.0,101.6935,101.923,101.6698,101.8676,12900.0
2014-09-17 09:50:00,128.64,128.7,128.44,128.44,11500.0,101.8122,101.8597,101.6539,101.6539,11500.0
2014-09-17 10:00:00,128.5,128.57,128.35,128.53,18000.0,101.7014,101.7568,101.5827,101.7252,18000.0
2014-09-17 10:10:00,128.48,128.51,128.37,128.5,8100.0,101.6856,101.7093,101.5985,101.7014,8100.0
2014-09-17 10:20:00,128.49,128.49,128.34,128.34,9200.0,101.6935,101.6935,101.5748,101.5748,9200.0
2014-09-17 10:30:00,128.36,128.36,128.19,128.24,12200.0,101.5906,101.5906,101.4561,101.4956,12200.0
2014-09-17 10:40:00,128.26,128.32,128.2,128.21,12400.0,101.5115,101.559,101.464,101.4719,12400.0
2014-09-17 10:50:00,128.23,128.23,128.0,128.09,19100.0,101.4877,101.4877,101.3057,101.3769,19100.0
2014-09-17 11:00:00,128.08,128.24,128.05,128.14,22200.0,101.369,101.4956,101.3453,101.4165,22200.0
2014-09-17 11:10:00,128.15,128.15,128.05,128.09,13100.0,101.4244,101.4244,101.3453,101.3769,13100.0
2014-09-17 11:20:00,128.11,128.11,127.96,128.03,14700.0,101.3928,101.3928,101.274,101.3294,14700.0
2014-09-17 11:30:00,128.05,128.05,127.79,127.91,19400.0,101.3453,101.3453,101.1395,101.2345,19400.0
2014-09-17 11:40:00,127.9,127.92,127.81,127.85,10600.0,101.2265,101.2424,101.1553,101.187,10600.0
2014-09-17 11:50:00,127.87,128.0,127.86,127.91,7400.0,101.2028,101.3057,101.1949,101.2345,7400.0
2014-09-17 12:00:00,127.93,127.99,127.91,127.98,6700.0,101.2503,101.2978,101.2345,101.2899,6700.0
2014-09-17 12:10:00,127.95,127.96,127.88,127.88,6400.0,101.2661,101.274,101.2107,101.2107,6400.0
2014-09-17 12:20:00,127.87,128.5,127.74,127.84,68600.0,101.2028,101.7014,101.0999,101.1791,68600.0
2014-09-17 12:30:00,127.84,127.98,127.81,127.97,6300.0,101.1791,101.2899,101.1553,101.2819,6300.0
2014-09-17 12:40:00,127.97,127.99,127.91,127.94,6100.0,101.2819,101.2978,101.2345,101.2582,6100.0
2014-09-17 12:50:00,127.89,127.95,127.86,127.88,4700.0,101.2186,101.2661,101.1949,101.2107,4700.0
2014-09-17 13:00:00,127.88,127.91,127.77,127.79,5900.0,101.2107,101.2345,101.1237,101.1395,5900.0
2014-09-17 13:10:00,127.81,127.84,127.68,127.71,6700.0,101.1553,101.1791,101.0524,101.0762,6700.0
2014-09-17 13:20:00,127.71,127.73,127.52,127.53,10100.0,101.0762,101.092,100.9258,100.9337,10100.0
2014-09-17 13:30:00,127.53,127.63,127.53,127.63,7300.0,100.9337,101.0129,100.9337,101.0129,7300.0
2014-09-17 13:40:00,127.64,127.79,127.64,127.78,19700.0,101.0208,101.1395,101.0208,101.1316,19700.0
2014-09-17 13:50:00,127.76,128.14,127.76,128.03,13900.0,101.1157,101.4165,101.1157,101.3294,13900.0
2014-09-17 14:00:00,128.02,128.2,127.33,127.8,32700.0,101.3215,101.464,100.7754,101.1474,32700.0
2014-09-17 14:10:00,127.86,128.27,127.86,128.23,17400.0,101.1949,101.5194,101.1949,101.4877,17400.0
2014-09-17 14:20:00,128.23,128.5,128.15,128.44,20100.0,101.4877,101.7014,101.4244,101.6539,20100.0
2014-09-17 14:30:00,128.44,128.46,128.24,128.27,17400.0,101.6539,101.6698,101.4956,101.5194,17400.0
2014-09-17 14:40:00,128.27,128.41,128.06,128.28,16300.0,101.5194,101.6302,101.3532,101.5273,16300.0
2014-09-17 14:50:00,128.24,128.48,128.2,128.43,15700.0,101.4956,101.6856,101.464,101.646,15700.0
2014-09-17 15:00:00,128.42,128.81,128.42,128.75,31100.0,101.6381,101.9468,101.6381,101.8993,31100.0
2014-09-17 15:10:00,128.75,128.9,128.71,128.78,12900.0,101.8993,102.018,101.8676,101.923,12900.0
2014-09-17 15:20:00,128.79,128.8,128.47,128.66,19300.0,101.9309,101.9389,101.6777,101.828,19300.0
2014-09-17 15:30:00,128.67,128.67,128.26,128.3,23500.0,101.836,101.836,101.5115,101.5431,23500.0
2014-09-17 15:40:00,128.3,128.33,128.11,128.18,28400.0,101.5431,101.5669,101.3928,101.4482,28400.0
2014-09-17 15:50:00,128.16,128.29,128.14,128.24,37000.0,101.4323,101.5352,101.4165,101.4956,37000.0
2014-09-18 09:30:00,128.6,128.94,128.56,128.91,35300.0,101.7806,102.0497,101.7489,102.0259,35300.0
2014-09-18 09:40:00,128.89,128.98,128.71,128.89,14300.0,102.0101,102.0813,101.8676,102.0101,14300.0
2014-09-18 09:50:00,128.89,129.06,128.83,129.03,12700.0,102.0101,102.1446,101.9626,102.1209,12700.0
2014-09-18 10:00:00,129.06,129.15,128.94,129.08,12200.0,102.1446,102.2159,102.0497,102.1605,12200.0
2014-09-18 10:10:00,129.15,129.18,129.01,129.01,15300.0,102.2159,102.2396,102.1051,102.1051,15300.0
2014-09-18 10:20:00,129.0,129.02,128.72,128.77,14300.0,102.0971,102.113,101.8755,101.9151,14300.0
2014-09-18 10:30:00,128.78,128.92,128.78,128.9,19700.0,101.923,102.0338,101.923,102.018,19700.0
2014-09-18 10:40:00,128.9,129.02,128.75,129.0,22000.0,102.018,102.113,101.8993,102.0971,22000.0
2014-09-18 10:50:00,129.0,129.02,128.91,128.95,10700.0,102.0971,102.113,102.0259,102.0576,10700.0
2014-09-18 11:00:00,128.95,129.05,128.92,128.99,21100.0,102.0576,102.1367,102.0338,102.0892,21100.0
2014-09-18 11:10:00,129.03,129.08,128.95,128.99,21100.0,102.1209,102.1605,102.0576,102.0892,21100.0
2014-09-18 11:20:00,129.0,129.09,128.97,128.97,21500.0,102.0971,102.1684,102.0734,102.0734,21500.0
2014-09-18 11:30:00,129.01,129.1,128.96,129.01,20000.0,102.1051,102.1763,102.0655,102.1051,20000.0
2014-09-18 11:40:00,129.01,129.12,128.96,129.06,21400.0,102.1051,102.1921,102.0655,102.1446,21400.0
2014-09-18 11:50:00,129.05,129.14,129.05,129.11,16600.0,102.1367,102.2079,102.1367,102.1842,16600.0
2014-09-18 12:00:00,129.14,129.2,129.08,129.15,18500.0,102.2079,102.2554,102.1605,102.2159,18500.0
2014-09-18 12:10:00,129.15,129.18,129.09,129.1,22300.0,102.2159,102.2396,102.1684,102.1763,22300.0
2014-09-18 12:20:00,129.07,129.27,129.07,129.22,19200.0,102.1525,102.3108,102.1525,102.2713,19200.0
2014-09-18 12:30:00,129.22,129.25,129.15,129.24,13900.0,102.2713,102.295,102.2159,102.2871,13900.0
2014-09-18 12:40:00,129.23,129.28,129.2,129.26,13000.0,102.2792,102.3187,102.2554,102.3029,13000.0
2014-09-18 12:50:00,129.25,129.33,129.2,129.23,16900.0,102.295,102.3583,102.2554,102.2792,16900.0
2014-09-18 13:00:00,129.25,129.25,129.14,129.14,17200.0,102.295,102.295,102.2079,102.2079,17200.0
2014-09-18 13:10:00,129.16,129.25,129.16,129.22,12300.0,102.2238,102.295,102.2238,102.2713,12300.0
2014-09-18 13:20:00,129.22,129.24,129.17,129.22,9000.0,102.2713,102.2871,102.2317,102.2713,9000.0
2014-09-18 13:30:00,129.22,129.28,129.16,129.27,11800.0,102.2713,102.3187,102.2238,102.3108,11800.0
2014-09-18 13:40:00,129.26,129.31,129.25,129.29,8800.0,102.3029,102.3425,102.295,102.3267,8800.0
2014-09-18 13:50:00,129.3,129.3,129.18,129.23,9000.0,102.3346,102.3346,102.2396,102.2792,9000.0
2014-09-18 14:00:00,129.21,129.34,129.21,129.34,13100.0,102.2633,102.3662,102.2633,102.3662,13100.0
2014-09-18 14:10:00,129.32,129.36,129.27,129.28,26200.0,102.3504,102.3821,102.3108,102.3187,26200.0
2014-09-18 14:20:00,129.27,129.3,129.23,129.28,15600.0,102.3108,102.3346,102.2792,102.3187,15600.0
2014-09-18 14:30:00,129.29,129.32,129.27,129.29,23500.0,102.3267,102.3504,102.3108,102.3267,23500.0
2014-09-18 14:40:00,129.29,129.29,129.19,129.19,15700.0,102.3267,102.3267,102.2475,102.2475,15700.0
2014-09-18 14:50:00,129.19,129.2,129.1,129.12,13600.0,102.2475,102.2554,102.1763,102.1921,13600.0
2014-09-18 15:00:00,129.11,129.23,129.08,129.19,23700.0,102.1842,102.2792,102.1605,102.2475,23700.0
2014-09-18 15:10:00,129.19,129.23,129.14,129.21,34000.0,102.2475,102.2792,102.2079,102.2633,34000.0
2014-09-18 15:20:00,129.21,129.28,129.17,129.27,37000.0,102.2633,102.3187,102.2317,102.3108,37000.0
2014-09-18 15:30:00,129.27,129.34,129.25,129.34,49100.0,102.3108,102.3662,102.295,102.3662,49100.0
2014-09-18 15:40:00,129.33,129.4,129.31,129.37,49000.0,102.3583,102.4137,102.3425,102.39,49000.0
2014-09-18 15:50:00,129.38,129.43,129.28,129.3,66000.0,102.3979,102.4375,102.3187,102.3346,66000.0
2014-09-19 09:30:00,130.0,130.17,129.76,129.94,338500.0,102.8886,103.0231,102.6986,102.8411,338500.0
2014-09-19 09:40:00,129.99,130.0,129.67,129.9,21400.0,102.8807,102.8886,102.6274,102.8094,21400.0
2014-09-19 09:50:00,129.93,130.04,129.85,129.99,13600.0,102.8332,102.9203,102.7699,102.8807,13600.0
2014-09-19 10:00:00,129.95,130.04,129.88,129.97,18000.0,102.849,102.9203,102.7936,102.8648,18000.0
2014-09-19 10:10:00,129.96,130.04,129.86,129.94,38300.0,102.8569,102.9203,102.7778,102.8411,38300.0
2014-09-19 10:20:00,129.94,129.97,129.72,129.76,24200.0,102.8411,102.8648,102.667,102.6986,24200.0
2014-09-19 10:30:00,129.73,129.79,129.54,129.54,27000.0,102.6749,102.7224,102.5245,102.5245,27000.0
2014-09-19 10:40:00,129.53,129.54,129.4,129.5,16800.0,102.5166,102.5245,102.4137,102.4929,16800.0
2014-09-19 10:50:00,129.5,129.55,129.25,129.37,19000.0,102.4929,102.5324,102.295,102.39,19000.0
2014-09-19 11:00:00,129.36,129.46,129.31,129.36,13500.0,102.3821,102.4612,102.3425,102.3821,13500.0
2014-09-19 11:10:00,129.35,129.44,129.34,129.38,16800.0,102.3741,102.4454,102.3662,102.3979,16800.0
2014-09-19 11:20:00,129.41,129.44,129.29,129.29,15700.0,102.4216,102.4454,102.3267,102.3267,15700.0
2014-09-19 11:30:00,129.28,129.34,129.23,129.33,21500.0,102.3187,102.3662,102.2792,102.3583,21500.0
2014-09-19 11:40:00,129.32,129.37,129.26,129.26,11500.0,102.3504,102.39,102.3029,102.3029,11500.0
2014-09-19 11:50:00,129.27,129.32,129.2,129.32,13700.0,102.3108,102.3504,102.2554,102.3504,13700.0
2014-09-19 12:00:00,129.32,129.36,129.28,129.36,11300.0,102.3504,102.3821,102.3187,102.3821,11300.0
2014-09-19 12:10:00,129.37,129.39,129.26,129.31,8900.0,102.39,102.4058,102.3029,102.3425,8900.0
2014-09-19 12:20:00,129.28,129.38,129.27,129.38,15600.0,102.3187,102.3979,102.3108,102.3979,15600.0
2014-09-19 12:30:00,129.39,129.47,129.3,129.44,16900.0,102.4058,102.4691,102.3346,102.4454,16900.0
2014-09-19 12:40:00,129.44,129.44,129.32,129.41,9600.0,102.4454,102.4454,102.3504,102.4216,9600.0
2014-09-19 12:50:00,129.41,129.43,129.29,129.39,9700.0,102.4216,102.4375,102.3267,102.4058,9700.0
2014-09-19 13:00:00,129.37,129.43,129.31,129.37,31500.0,102.39,102.4375,102.3425,102.39,31500.0
2014-09-19 13:10:00,129.36,129.38,129.04,129.1,26500.0,102.3821,102.3979,102.1288,102.1763,26500.0
2014-09-19 13:20:00,129.07,129.13,129.01,129.08,20400.0,102.1525,102.2,102.1051,102.1605,20400.0
2014-09-19 13:30:00,129.05,129.25,129.05,129.15,17100.0,102.1367,102.295,102.1367,102.2159,17100.0
2014-09-19 13:40:00,129.14,129.24,129.08,129.24,8600.0,102.2079,102.2871,102.1605,102.2871,8600.0
2014-09-19 13:50:00,129.24,129.35,129.24,129.28,11100.0,102.2871,102.3741,102.2871,102.3187,11100.0
2014-09-19 14:00:00,129.28,129.42,129.27,129.41,11000.0,102.3187,102.4296,102.3108,102.4216,11000.0
2014-09-19 14:10:00,129.41,129.5,129.39,129.47,13600.0,102.4216,102.4929,102.4058,102.4691,13600.0
2014-09-19 14:20:00,129.5,129.71,129.47,129.63,25400.0,102.4929,102.6591,102.4691,102.5958,25400.0
2014-09-19 14:30:00,129.63,129.69,129.54,129.69,18600.0,102.5958,102.6432,102.5245,102.6432,18600.0
2014-09-19 14:40:00,129.69,129.71,129.6,129.67,29000.0,102.6432,102.6591,102.572,102.6274,29000.0
2014-09-19 14:50:00,129.65,129.66,129.58,129.63,22900.0,102.6116,102.6195,102.5562,102.5958,22900.0
2014-09-19 15:00:00,129.64,129.71,129.61,129.67,16900.0,102.6037,102.6591,102.5799,102.6274,16900.0
2014-09-19 15:10:00,129.67,129.75,129.62,129.69,32000.0,102.6274,102.6907,102.5878,102.6432,32000.0
2014-09-19 15:20:00,129.67,129.71,129.61,129.68,27200.0,102.6274,102.6591,102.5799,102.6353,27200.0
2014-09-19 15:30:00,129.68,129.8,129.61,129.78,51200.0,102.6353,102.7303,102.5799,102.7145,51200.0
2014-09-19 15:40:00,129.77,129.9,129.75,129.76,96100.0,102.7066,102.8094,102.6907,102.6986,96100.0
2014-09-19 15:50:00,129.75,129.76,129.48,129.5,177500.0,102.6907,102.6986,102.477,102.4929,177500.0
2014-09-22 09:30:00,129.27,129.38,128.81,128.94,37900.0,102.3108,102.3979,101.9468,102.0497,37900.0
2014-09-22 09:40:00,128.87,129.08,128.84,128.98,46700.0,101.9943,102.1605,101.9705,102.0813,46700.0
2014-09-22 09:50:00,128.97,129.12,128.93,129.09,18200.0,102.0734,102.1921,102.0417,102.1684,18200.0
2014-09-22 10:00:00,129.08,129.29,129.01,129.24,30000.0,102.1605,102.3267,102.1051,102.2871,30000.0
2014-09-22 10:10:00,129.29,129.34,129.0,129.03,25900.0,102.3267,102.3662,102.0971,102.1209,25900.0
2014-09-22 10:20:00,129.02,129.17,128.96,129.17,19600.0,102.113,102.2317,102.0655,102.2317,19600.0
2014-09-22 10:30:00,129.14,129.15,128.95,129.02,26700.0,102.2079,102.2159,102.0576,102.113,26700.0
2014-09-22 10:40:00,129.02,129.07,128.94,128.94,25500.0,102.113,102.1525,102.0497,102.0497,25500.0
2014-09-22 10:50:00,128.97,128.97,128.6,128.71,28200.0,102.0734,102.0734,101.7806,101.8676,28200.0
2014-09-22 11:00:00,128.68,128.82,128.53,128.57,41100.0,101.8439,101.9547,101.7252,101.7568,41100.0
2014-09-22 11:10:00,128.55,128.57,128.35,128.43,16200.0,101.741,101.7568,101.5827,101.646,16200.0
2014-09-22 11:20:00,128.44,128.61,128.44,128.52,20500.0,101.6539,101.7885,101.6539,101.7172,20500.0
2014-09-22 11:30:00,128.51,128.55,128.31,128.32,32800.0,101.7093,101.741,101.551,101.559,32800.0
2014-09-22 11:40:00,128.3,128.38,128.18,128.22,12800.0,101.5431,101.6064,101.4482,101.4798,12800.0
2014-09-22 11:50:00,128.24,128.28,128.15,128.2,13500.0,101.4956,101.5273,101.4244,101.464,13500.0
2014-09-22 12:00:00,128.21,128.26,128.16,128.21,12000.0,101.4719,101.5115,101.4323,101.4719,12000.0
2014-09-22 12:10:00,128.22,128.37,128.21,128.32,7900.0,101.4798,101.5985,101.4719,101.559,7900.0
2014-09-22 12:20:00,128.33,128.43,128.32,128.39,10700.0,101.5669,101.646,101.559,101.6144,10700.0
2014-09-22 12:30:00,128.38,128.38,128.22,128.26,13800.0,101.6064,101.6064,101.4798,101.5115,13800.0
2014-09-22 12:40:00,128.26,128.42,128.2,128.41,8800.0,101.5115,101.6381,101.464,101.6302,8800.0
2014-09-22 12:50:00,128.41,128.44,128.29,128.32,10600.0,101.6302,101.6539,101.5352,101.559,10600.0
2014-09-22 13:00:00,128.29,128.29,128.15,128.21,16000.0,101.5352,101.5352,101.4244,101.4719,16000.0
2014-09-22 13:10:00,128.22,128.26,128.08,128.16,12700.0,101.4798,101.5115,101.369,101.4323,12700.0
2014-09-22 13:20:00,128.19,128.39,128.15,128.36,11800.0,101.4561,101.6144,101.4244,101.5906,11800.0
2014-09-22 13:30:00,128.38,128.44,128.26,128.29,14400.0,101.6064,101.6539,101.5115,101.5352,14400.0
2014-09-22 13:40:00,128.3,128.38,128.23,128.25,14700.0,101.5431,101.6064,101.4877,101.5036,14700.0
2014-09-22 13:50:00,128.28,128.34,128.15,128.16,10800.0,101.5273,101.5748,101.4244,101.4323,10800.0
2014-09-22 14:00:00,128.17,128.24,128.09,128.12,12900.0,101.4402,101.4956,101.3769,101.4007,12900.0
2014-09-22 14:10:00,128.17,128.21,128.1,128.12,9700.0,101.4402,101.4719,101.3848,101.4007,9700.0
2014-09-22 14:20:00,128.12,128.19,127.89,127.94,22400.0,101.4007,101.4561,101.2186,101.2582,22400.0
2014-09-22 14:30:00,127.94,128.04,127.92,128.0,13100.0,101.2582,101.3373,101.2424,101.3057,13100.0
2014-09-22 14:40:00,128.01,128.13,127.96,128.05,15800.0,101.3136,101.4086,101.274,101.3453,15800.0
2014-09-22 14:50:00,128.07,128.14,128.02,128.04,18400.0,101.3611,101.4165,101.3215,101.3373,18400.0
2014-09-22 15:00:00,128.05,128.14,128.0,128.05,24600.0,101.3453,101.4165,101.3057,101.3453,24600.0
2014-09-22 15:10:00,128.05,128.08,127.9,127.96,23900.0,101.3453,101.369,101.2265,101.274,23900.0
2014-09-22 15:20:00,127.98,128.06,127.98,128.04,19700.0,101.2899,101.3532,101.2899,101.3373,19700.0
2014-09-22 15:30:00,128.06,128.07,128.0,128.03,32000.0,101.3532,101.3611,101.3057,101.3294,32000.0
2014-09-22 15:40:00,128.04,128.24,128.04,128.17,49000.0,101.3373,101.4956,101.3373,101.4402,49000.0
2014-09-22 15:50:00,128.17,128.18,127.98,128.04,71000.0,101.4402,101.4482,101.2899,101.3373,71000.0
2014-09-23 09:30:00,127.62,128.03,127.34,127.53,46000.0,101.0049,101.3294,100.7833,100.9337,46000.0
2014-09-23 09:40:00,127.54,127.66,127.32,127.57,19300.0,100.9416,101.0366,100.7675,100.9654,19300.0
2014-09-23 09:50:00,127.58,127.61,127.38,127.48,14400.0,100.9733,100.997,100.815,100.8941,14400.0
2014-09-23 10:00:00,127.44,127.53,126.9,127.03,79200.0,100.8625,100.9337,100.4351,100.538,79200.0
2014-09-23 10:10:00,127.02,127.04,126.77,126.81,35200.0,100.5301,100.5459,100.3322,100.3639,35200.0
2014-09-23 10:20:00,126.86,127.12,126.85,126.85,14800.0,100.4034,100.6092,100.3955,100.3955,14800.0
2014-09-23 10:30:00,126.85,126.85,126.39,126.39,62400.0,100.3955,100.3955,100.0315,100.0315,62400.0
2014-09-23 10:40:00,126.41,126.57,126.38,126.54,32400.0,100.0473,100.1739,100.0235,100.1502,32400.0
2014-09-23 10:50:00,126.54,126.59,126.35,126.35,26300.0,100.1502,100.1897,99.9998,99.9998,26300.0
2014-09-23 11:00:00,126.38,126.42,126.21,126.31,36400.0,100.0235,100.0552,99.889,99.9681,36400.0
2014-09-23 11:10:00,126.27,126.27,125.92,125.95,40300.0,99.9365,99.9365,99.6595,99.6832,40300.0
2014-09-23 11:20:00,125.97,126.2,125.96,126.05,27300.0,99.699,99.8811,99.6911,99.7624,27300.0
2014-09-23 11:30:00,126.06,126.29,126.04,126.29,17500.0,99.7703,99.9523,99.7544,99.9523,17500.0
2014-09-23 11:40:00,126.31,126.56,126.29,126.49,18100.0,99.9681,100.166,99.9523,100.1106,18100.0
2014-09-23 11:50:00,126.49,126.56,126.46,126.56,12500.0,100.1106,100.166,100.0869,100.166,12500.0
2014-09-23 12:00:00,126.56,126.56,126.46,126.5,10700.0,100.166,100.166,100.0869,100.1185,10700.0
2014-09-23 12:10:00,126.51,126.58,126.48,126.57,11400.0,100.1264,100.1818,100.1027,100.1739,11400.0
2014-09-23 12:20:00,126.55,126.55,126.3,126.32,12200.0,100.1581,100.1581,99.9602,99.9761,12200.0
2014-09-23 12:30:00,126.32,126.49,126.29,126.47,36200.0,99.9761,100.1106,99.9523,100.0948,36200.0
2014-09-23 12:40:00,126.46,126.49,126.3,126.3,9400.0,100.0869,100.1106,99.9602,99.9602,9400.0
2014-09-23 12:50:00,126.29,126.36,126.27,126.3,9600.0,99.9523,100.0077,99.9365,99.9602,9600.0
2014-09-23 13:00:00,126.3,126.34,126.13,126.13,22400.0,99.9602,99.9919,99.8257,99.8257,22400.0
2014-09-23 13:10:00,126.14,126.22,126.08,126.14,16000.0,99.8336,99.8969,99.7861,99.8336,16000.0
2014-09-23 13:20:00,126.18,126.33,126.16,126.31,16700.0,99.8653,99.984,99.8494,99.9681,16700.0
2014-09-23 13:30:00,126.32,126.46,126.26,126.46,12800.0,99.9761,100.0869,99.9286,100.0869,12800.0
2014-09-23 13:40:00,126.46,126.47,126.37,126.42,9700.0,100.0869,100.0948,100.0156,100.0552,9700.0
2014-09-23 13:50:00,126.41,126.44,126.17,126.18,16900.0,100.0473,100.071,99.8573,99.8653,16900.0
2014-09-23 14:00:00,126.2,126.24,126.14,126.23,26400.0,99.8811,99.9127,99.8336,99.9048,26400.0
2014-09-23 14:10:00,126.22,126.27,126.04,126.06,43900.0,99.8969,99.9365,99.7544,99.7703,43900.0
2014-09-23 14:20:00,126.07,126.12,125.88,126.08,29000.0,99.7782,99.8178,99.6278,99.7861,29000.0
2014-09-23 14:30:00,126.09,126.18,126.05,126.05,28000.0,99.794,99.8653,99.7624,99.7624,28000.0
2014-09-23 14:40:00,126.06,126.06,125.93,126.02,30400.0,99.7703,99.7703,99.6674,99.7386,30400.0
2014-09-23 14:50:00,126.02,126.08,125.95,126.04,37000.0,99.7386,99.7861,99.6832,99.7544,37000.0
2014-09-23 15:00:00,126.05,126.15,126.01,126.08,33600.0,99.7624,99.8415,99.7307,99.7861,33600.0
2014-09-23 15:10:00,126.08,126.24,126.08,126.08,31000.0,99.7861,99.9127,99.7861,99.7861,31000.0
2014-09-23 15:20:00,126.08,126.34,126.08,126.3,35700.0,99.7861,99.9919,99.7861,99.9602,35700.0
2014-09-23 15:30:00,126.32,126.42,126.25,126.41,48000.0,99.9761,100.0552,99.9207,100.0473,48000.0
2014-09-23 15:40:00,126.4,126.47,126.3,126.33,73900.0,100.0394,100.0948,99.9602,99.984,73900.0
2014-09-23 15:50:00,126.31,126.31,125.92,125.95,142400.0,99.9681,99.9681,99.6595,99.6832,142400.0
2014-09-24 09:30:00,126.14,126.48,125.9,126.38,42000.0,99.8336,100.1027,99.6436,100.0235,42000.0
2014-09-24 09:40:00,126.3,126.46,126.05,126.2,16600.0,99.9602,100.0869,99.7624,99.8811,16600.0
2014-09-24 09:50:00,126.21,126.45,126.17,126.29,13200.0,99.889,100.0789,99.8573,99.9523,13200.0
2014-09-24 10:00:00,126.33,126.36,126.0,126.13,21200.0,99.984,100.0077,99.7228,99.8257,21200.0
2014-09-24 10:10:00,126.13,126.26,125.96,126.11,26600.0,99.8257,99.9286,99.6911,99.8098,26600.0
2014-09-24 10:20:00,126.09,126.2,126.0,126.17,49100.0,99.794,99.8811,99.7228,99.8573,49100.0
2014-09-24 10:30:00,126.17,126.42,126.04,126.37,19200.0,99.8573,100.0552,99.7544,100.0156,19200.0
2014-09-24 10:40:00,126.39,126.52,126.33,126.35,16800.0,100.0315,100.1343,99.984,99.9998,16800.0
2014-09-24 10:50:00,126.35,126.6,126.35,126.56,45900.0,99.9998,100.1977,99.9998,100.166,45900.0
2014-09-24 11:00:00,126.57,126.63,126.51,126.61,36300.0,100.1739,100.2214,100.1264,100.2056,36300.0
2014-09-24 11:10:00,126.59,126.76,126.53,126.76,70100.0,100.1897,100.3243,100.1423,100.3243,70100.0
2014-09-24 11:20:00,126.76,126.99,126.76,126.86,19700.0,100.3243,100.5063,100.3243,100.4034,19700.0
2014-09-24 11:30:00,126.84,126.88,126.63,126.68,35000.0,100.3876,100.4193,100.2214,100.261,35000.0
2014-09-24 11:40:00,126.69,126.87,126.67,126.83,12000.0,100.2689,100.4114,100.2531,100.3797,12000.0
2014-09-24 11:50:00,126.86,126.88,126.78,126.8,13000.0,100.4034,100.4193,100.3401,100.356,13000.0
2014-09-24 12:00:00,126.82,126.87,126.78,126.83,9100.0,100.3718,100.4114,100.3401,100.3797,9100.0
2014-09-24 12:10:00,126.82,126.87,126.67,126.71,12100.0,100.3718,100.4114,100.2531,100.2847,12100.0
2014-09-24 12:20:00,126.72,126.83,126.67,126.79,9400.0,100.2926,100.3797,100.2531,100.348,9400.0
2014-09-24 12:30:00,126.76,126.81,126.66,126.66,7100.0,100.3243,100.3639,100.2451,100.2451,7100.0
2014-09-24 12:40:00,126.66,126.74,126.65,126.66,8600.0,100.2451,100.3085,100.2372,100.2451,8600.0
2014-09-24 12:50:00,126.65,126.69,126.59,126.69,10900.0,100.2372,100.2689,100.1897,100.2689,10900.0
2014-09-24 13:00:00,126.69,126.78,126.65,126.69,11700.0,100.2689,100.3401,100.2372,100.2689,11700.0
2014-09-24 13:10:00,126.69,126.78,126.69,126.75,13600.0,100.2689,100.3401,100.2689,100.3164,13600.0
2014-09-24 13:20:00,126.74,126.76,126.61,126.63,17000.0,100.3085,100.3243,100.2056,100.2214,17000.0
2014-09-24 13:30:00,126.66,126.77,126.62,126.77,17100.0,100.2451,100.3322,100.2135,100.3322,17100.0
2014-09-24 13:40:00,126.78,126.84,126.76,126.81,10700.0,100.3401,100.3876,100.3243,100.3639,10700.0
2014-09-24 13:50:00,126.82,126.9,126.82,126.88,12600.0,100.3718,100.4351,100.3718,100.4193,12600.0
2014-09-24 14:00:00,126.88,126.93,126.83,126.83,12300.0,100.4193,100.4588,100.3797,100.3797,12300.0
2014-09-24 14:10:00,126.83,126.84,126.62,126.63,20700.0,100.3797,100.3876,100.2135,100.2214,20700.0
2014-09-24 14:20:00,126.66,126.89,126.62,126.86,16200.0,100.2451,100.4272,100.2135,100.4034,16200.0
2014-09-24 14:30:00,126.85,126.89,126.81,126.87,10900.0,100.3955,100.4272,100.3639,100.4114,10900.0
2014-09-24 14:40:00,126.88,126.97,126.85,126.88,13000.0,100.4193,100.4905,100.3955,100.4193,13000.0
2014-09-24 14:50:00,126.91,126.96,126.9,126.94,14200.0,100.443,100.4826,100.4351,100.4668,14200.0
2014-09-24 15:00:00,126.97,127.09,126.91,127.07,22000.0,100.4905,100.5855,100.443,100.5696,22000.0
2014-09-24 15:10:00,127.07,127.2,127.05,127.2,20400.0,100.5696,100.6725,100.5538,100.6725,20400.0
2014-09-24 15:20:00,127.19,127.2,127.02,127.06,23700.0,100.6646,100.6725,100.5301,100.5617,23700.0
2014-09-24 15:30:00,127.05,127.14,127.03,127.13,35400.0,100.5538,100.625,100.538,100.6171,35400.0
2014-09-24 15:40:00,127.13,127.13,126.92,126.99,35300.0,100.6171,100.6171,100.4509,100.5063,35300.0
2014-09-24 15:50:00,127.0,127.09,126.95,127.0,82500.0,100.5142,100.5855,100.4747,100.5142,82500.0
2014-09-25 09:30:00,126.87,127.0,126.51,126.52,38300.0,100.4114,100.5142,100.1264,100.1343,38300.0
2014-09-25 09:40:00,126.5,126.52,126.06,126.12,27300.0,100.1185,100.1343,99.7703,99.8178,27300.0
2014-09-25 09:50:00,126.16,126.24,125.9,125.91,20400.0,99.8494,99.9127,99.6436,99.6516,20400.0
2014-09-25 10:00:00,125.91,126.14,125.82,126.1,13700.0,99.6516,99.8336,99.5803,99.8019,13700.0
2014-09-25 10:10:00,126.1,126.1,125.78,125.86,15000.0,99.8019,99.8019,99.5487,99.612,15000.0
2014-09-25 10:20:00,125.85,125.91,125.53,125.56,60500.0,99.6041,99.6516,99.3508,99.3746,60500.0
2014-09-25 10:30:00,125.53,125.58,125.34,125.35,17600.0,99.3508,99.3904,99.2004,99.2083,17600.0
2014-09-25 10:40:00,125.34,125.34,124.93,125.0,36400.0,99.2004,99.2004,98.8759,98.9313,36400.0
2014-09-25 10:50:00,125.02,125.15,124.92,125.1,53800.0,98.9472,99.0501,98.868,99.0105,53800.0
2014-09-25 11:00:00,125.11,125.21,124.7,125.17,48900.0,99.0184,99.0975,98.6939,99.0659,48900.0
2014-09-25 11:10:00,125.18,125.18,124.94,124.94,21400.0,99.0738,99.0738,98.8839,98.8839,21400.0
2014-09-25 11:20:00,125.0,125.3,124.94,125.29,23000.0,98.9313,99.1688,98.8839,99.1609,23000.0
2014-09-25 11:30:00,125.3,125.35,125.12,125.33,17700.0,99.1688,99.2083,99.0263,99.1925,17700.0
2014-09-25 11:40:00,125.28,125.29,124.97,124.97,12800.0,99.1529,99.1609,98.9076,98.9076,12800.0
2014-09-25 11:50:00,124.98,125.09,124.96,124.98,19400.0,98.9155,99.0026,98.8997,98.9155,19400.0
2014-09-25 12:00:00,124.99,125.07,124.9,124.97,17900.0,98.9234,98.9867,98.8522,98.9076,17900.0
2014-09-25 12:10:00,125.01,125.15,125.01,125.02,19500.0,98.9393,99.0501,98.9393,98.9472,19500.0
2014-09-25 12:20:00,125.02,125.09,124.83,124.84,22100.0,98.9472,99.0026,98.7968,98.8047,22100.0
2014-09-25 12:30:00,124.82,125.09,124.78,125.08,16700.0,98.7889,99.0026,98.7572,98.9947,16700.0
2014-09-25 12:40:00,125.09,125.15,125.01,125.1,16900.0,99.0026,99.0501,98.9393,99.0105,16900.0
2014-09-25 12:50:00,125.09,125.1,125.0,125.05,11000.0,99.0026,99.0105,98.9313,98.9709,11000.0
2014-09-25 13:00:00,125.04,125.15,124.91,125.07,22200.0,98.963,99.0501,98.8601,98.9867,22200.0
2014-09-25 13:10:00,125.09,125.21,125.04,125.18,11000.0,99.0026,99.0975,98.963,99.0738,11000.0
2014-09-25 13:20:00,125.21,125.23,125.1,125.2,22300.0,99.0975,99.1134,99.0105,99.0896,22300.0
2014-09-25 13:30:00,125.2,125.24,125.14,125.15,21100.0,99.0896,99.1213,99.0421,99.0501,21100.0
2014-09-25 13:40:00,125.14,125.19,124.98,125.05,22300.0,99.0421,99.0817,98.9155,98.9709,22300.0
2014-09-25 13:50:00,125.03,125.08,124.78,124.88,22800.0,98.9551,98.9947,98.7572,98.8364,22800.0
2014-09-25 14:00:00,124.91,125.11,124.85,125.02,17200.0,98.8601,99.0184,98.8126,98.9472,17200.0
2014-09-25 14:10:00,125.03,125.13,124.98,125.11,11500.0,98.9551,99.0342,98.9155,99.0184,11500.0
2014-09-25 14:20:00,125.12,125.19,125.05,125.14,14900.0,99.0263,99.0817,98.9709,99.0421,14900.0
2014-09-25 14:30:00,125.13,125.23,125.13,125.2,15900.0,99.0342,99.1134,99.0342,99.0896,15900.0
2014-09-25 14:40:00,125.2,125.35,125.18,125.29,18500.0,99.0896,99.2083,99.0738,99.1609,18500.0
2014-09-25 14:50:00,125.32,125.34,125.19,125.23,13200.0,99.1846,99.2004,99.0817,99.1134,13200.0
2014-09-25 15:00:00,125.24,125.26,125.13,125.19,20200.0,99.1213,99.1371,99.0342,99.0817,20200.0
2014-09-25 15:10:00,125.2,125.31,125.13,125.22,25200.0,99.0896,99.1767,99.0342,99.1055,25200.0
2014-09-25 15:20:00,125.2,125.22,125.02,125.11,23200.0,99.0896,99.1055,98.9472,99.0184,23200.0
2014-09-25 15:30:00,125.11,125.32,125.1,125.31,44600.0,99.0184,99.1846,99.0105,99.1767,44600.0
2014-09-25 15:40:00,125.33,125.43,125.25,125.37,60400.0,99.1925,99.2717,99.1292,99.2242,60400.0
2014-09-25 15:50:00,125.36,125.4,125.02,125.03,76800.0,99.2163,99.2479,98.9472,98.9551,76800.0
2014-09-26 09:30:00,125.47,125.77,125.24,125.66,58100.0,99.3033,99.5408,99.1213,99.4537,58100.0
2014-09-26 09:40:00,125.68,125.78,125.5,125.63,39800.0,99.4695,99.5487,99.3271,99.43,39800.0
2014-09-26 09:50:00,125.61,125.75,125.38,125.62,40200.0,99.4141,99.5249,99.2321,99.422,40200.0
2014-09-26 10:00:00,125.64,126.13,125.63,125.87,41100.0,99.4379,99.8257,99.43,99.6199,41100.0
2014-09-26 10:10:00,125.88,125.95,125.72,125.82,20500.0,99.6278,99.6832,99.5012,99.5803,20500.0
2014-09-26 10:20:00,125.79,125.88,125.63,125.67,30000.0,99.5566,99.6278,99.43,99.4616,30000.0
2014-09-26 10:30:00,125.67,125.85,125.6,125.64,23600.0,99.4616,99.6041,99.4062,99.4379,23600.0
2014-09-26 10:40:00,125.66,125.79,125.66,125.73,18500.0,99.4537,99.5566,99.4537,99.5091,18500.0
2014-09-26 10:50:00,125.76,126.01,125.71,125.98,15700.0,99.5328,99.7307,99.4933,99.707,15700.0
2014-09-26 11:00:00,126.06,126.29,126.04,126.26,30100.0,99.7703,99.9523,99.7544,99.9286,30100.0
2014-09-26 11:10:00,126.24,126.26,126.04,126.04,26500.0,99.9127,99.9286,99.7544,99.7544,26500.0
2014-09-26 11:20:00,126.06,126.18,125.98,126.06,21300.0,99.7703,99.8653,99.707,99.7703,21300.0
2014-09-26 11:30:00,126.04,126.22,126.0,126.2,16900.0,99.7544,99.8969,99.7228,99.8811,16900.0
2014-09-26 11:40:00,126.2,126.4,126.16,126.39,28100.0,99.8811,100.0394,99.8494,100.0315,28100.0
2014-09-26 11:50:00,126.38,126.62,126.38,126.58,29300.0,100.0235,100.2135,100.0235,100.1818,29300.0
2014-09-26 12:00:00,126.61,126.74,126.59,126.71,35600.0,100.2056,100.3085,100.1897,100.2847,35600.0
2014-09-26 12:10:00,126.7,126.81,126.63,126.78,17000.0,100.2768,100.3639,100.2214,100.3401,17000.0
2014-09-26 12:20:00,126.77,126.86,126.76,126.82,15200.0,100.3322,100.4034,100.3243,100.3718,15200.0
2014-09-26 12:30:00,126.82,126.88,126.73,126.8,18700.0,100.3718,100.4193,100.3005,100.356,18700.0
2014-09-26 12:40:00,126.85,126.87,126.78,126.85,15600.0,100.3955,100.4114,100.3401,100.3955,15600.0
2014-09-26 12:50:00,126.85,126.91,126.82,126.84,15800.0,100.3955,100.443,100.3718,100.3876,15800.0
2014-09-26 13:00:00,126.85,126.89,126.74,126.82,23200.0,100.3955,100.4272,100.3085,100.3718,23200.0
2014-09-26 13:10:00,126.84,126.96,126.78,126.93,24400.0,100.3876,100.4826,100.3401,100.4588,24400.0
2014-09-26 13:20:00,126.93,126.98,126.88,126.9,44800.0,100.4588,100.4984,100.4193,100.4351,44800.0
2014-09-26 13:30:00,126.89,126.95,126.86,126.87,10600.0,100.4272,100.4747,100.4034,100.4114,10600.0
2014-09-26 13:40:00,126.87,126.89,126.79,126.81,29800.0,100.4114,100.4272,100.348,100.3639,29800.0
2014-09-26 13:50:00,126.81,126.86,126.8,126.84,31300.0,100.3639,100.4034,100.356,100.3876,31300.0
2014-09-26 14:00:00,126.84,127.33,126.83,127.31,68000.0,100.3876,100.7754,100.3797,100.7596,68000.0
2014-09-26 14:10:00,127.31,127.67,127.3,127.62,44400.0,100.7596,101.0445,100.7517,101.0049,44400.0
2014-09-26 14:20:00,127.63,127.79,127.61,127.73,33900.0,101.0129,101.1395,100.997,101.092,33900.0
2014-09-26 14:30:00,127.75,127.95,127.7,127.95,30500.0,101.1078,101.2661,101.0683,101.2661,30500.0
2014-09-26 14:40:00,127.95,127.95,127.86,127.87,19700.0,101.2661,101.2661,101.1949,101.2028,19700.0
2014-09-26 14:50:00,127.87,127.89,127.77,127.79,22000.0,101.2028,101.2186,101.1237,101.1395,22000.0
2014-09-26 15:00:00,127.79,127.88,127.75,127.85,18400.0,101.1395,101.2107,101.1078,101.187,18400.0
2014-09-26 15:10:00,127.86,127.9,127.74,127.74,24200.0,101.1949,101.2265,101.0999,101.0999,24200.0
2014-09-26 15:20:00,127.76,127.78,127.65,127.68,36200.0,101.1157,101.1316,101.0287,101.0524,36200.0
2014-09-26 15:30:00,127.68,127.72,127.57,127.62,39200.0,101.0524,101.0841,100.9654,101.0049,39200.0
2014-09-26 15:40:00,127.62,127.69,127.48,127.54,44600.0,101.0049,101.0603,100.8941,100.9416,44600.0
2014-09-26 15:50:00,127.54,127.77,127.53,127.69,124700.0,100.9416,101.1237,100.9337,101.0603,124700.0
2014-09-29 09:30:00,126.8,127.14,126.59,126.95,46200.0,100.356,100.625,100.1897,100.4747,46200.0
2014-09-29 09:40:00,127.02,127.28,127.02,127.13,15400.0,100.5301,100.7358,100.5301,100.6171,15400.0
2014-09-29 09:50:00,127.18,127.24,127.01,127.16,21400.0,100.6567,100.7042,100.5222,100.6409,21400.0
2014-09-29 10:00:00,127.1,127.12,126.95,126.98,47000.0,100.5934,100.6092,100.4747,100.4984,47000.0
2014-09-29 10:10:00,126.97,127.22,126.92,127.22,27500.0,100.4905,100.6884,100.4509,100.6884,27500.0
2014-09-29 10:20:00,127.24,127.47,127.2,127.44,21700.0,100.7042,100.8862,100.6725,100.8625,21700.0
2014-09-29 10:30:00,127.41,127.68,127.36,127.68,20800.0,100.8387,101.0524,100.7992,101.0524,20800.0
2014-09-29 10:40:00,127.66,128.02,127.66,127.97,27500.0,101.0366,101.3215,101.0366,101.2819,27500.0
2014-09-29 10:50:00,127.97,128.18,127.94,128.1,24800.0,101.2819,101.4482,101.2582,101.3848,24800.0
2014-09-29 11:00:00,128.08,128.19,128.03,128.18,23000.0,101.369,101.4561,101.3294,101.4482,23000.0
2014-09-29 11:10:00,128.19,128.45,128.13,128.38,23400.0,101.4561,101.6618,101.4086,101.6064,23400.0
2014-09-29 11:20:00,128.36,128.48,128.27,128.37,18700.0,101.5906,101.6856,101.5194,101.5985,18700.0
2014-09-29 11:30:00,128.41,128.46,128.28,128.4,31400.0,101.6302,101.6698,101.5273,101.6223,31400.0
2014-09-29 11:40:00,128.39,128.47,128.33,128.39,18600.0,101.6144,101.6777,101.5669,101.6144,18600.0
2014-09-29 11:50:00,128.41,128.46,128.35,128.45,19300.0,101.6302,101.6698,101.5827,101.6618,19300.0
2014-09-29 12:00:00,128.45,128.45,128.11,128.14,14200.0,101.6618,101.6618,101.3928,101.4165,14200.0
2014-09-29 12:10:00,128.14,128.14,127.91,127.92,19800.0,101.4165,101.4165,101.2345,101.2424,19800.0
2014-09-29 12:20:00,127.91,127.93,127.76,127.8,13800.0,101.2345,101.2503,101.1157,101.1474,13800.0
2014-09-29 12:30:00,127.79,127.79,127.5,127.55,16900.0,101.1395,101.1395,100.91,100.9495,16900.0
2014-09-29 12:40:00,127.56,127.69,127.54,127.56,15200.0,100.9575,101.0603,100.9416,100.9575,15200.0
2014-09-29 12:50:00,127.59,127.73,127.59,127.6,15300.0,100.9812,101.092,100.9812,100.9891,15300.0
2014-09-29 13:00:00,127.58,127.65,127.49,127.51,21500.0,100.9733,101.0287,100.9021,100.9179,21500.0
2014-09-29 13:10:00,127.52,127.76,127.49,127.73,11500.0,100.9258,101.1157,100.9021,101.092,11500.0
2014-09-29 13:20:00,127.72,127.81,127.65,127.74,11400.0,101.0841,101.1553,101.0287,101.0999,11400.0
2014-09-29 13:30:00,127.75,127.89,127.71,127.74,18900.0,101.1078,101.2186,101.0762,101.0999,18900.0
2014-09-29 13:40:00,127.72,127.72,127.39,127.5,25500.0,101.0841,101.0841,100.8229,100.91,25500.0
2014-09-29 13:50:00,127.5,127.68,127.5,127.63,17200.0,100.91,101.0524,100.91,101.0129,17200.0
2014-09-29 14:00:00,127.63,127.65,127.35,127.37,28300.0,101.0129,101.0287,100.7912,100.8071,28300.0
2014-09-29 14:10:00,127.38,127.43,127.15,127.17,28900.0,100.815,100.8546,100.633,100.6488,28900.0
2014-09-29 14:20:00,127.16,127.18,127.01,127.08,37700.0,100.6409,100.6567,100.5222,100.5776,37700.0
2014-09-29 14:30:00,127.09,127.31,127.06,127.15,24700.0,100.5855,100.7596,100.5617,100.633,24700.0
2014-09-29 14:40:00,127.17,127.2,127.04,127.13,27900.0,100.6488,100.6725,100.5459,100.6171,27900.0
2014-09-29 14:50:00,127.13,127.35,127.04,127.31,31900.0,100.6171,100.7912,100.5459,100.7596,31900.0
2014-09-29 15:00:00,127.33,127.47,127.31,127.4,29300.0,100.7754,100.8862,100.7596,100.8308,29300.0
2014-09-29 15:10:00,127.42,127.59,127.37,127.53,32300.0,100.8467,100.9812,100.8071,100.9337,32300.0
2014-09-29 15:20:00,127.52,127.7,127.49,127.65,45000.0,100.9258,101.0683,100.9021,101.0287,45000.0
2014-09-29 15:30:00,127.65,127.67,127.52,127.62,32700.0,101.0287,101.0445,100.9258,101.0049,32700.0
2014-09-29 15:40:00,127.62,127.62,127.31,127.54,48600.0,101.0049,101.0049,100.7596,100.9416,48600.0
2014-09-29 15:50:00,127.53,127.55,127.42,127.49,59100.0,100.9337,100.9495,100.8467,100.9021,59100.0
2014-09-30 09:30:00,127.5,128.24,127.49,127.92,44000.0,100.91,101.4956,100.9021,101.2424,44000.0
2014-09-30 09:40:00,127.92,127.92,127.41,127.71,29000.0,101.2424,101.2424,100.8387,101.0762,29000.0
2014-09-30 09:50:00,127.71,127.77,127.48,127.71,39900.0,101.0762,101.1237,100.8941,101.0762,39900.0
2014-09-30 10:00:00,127.71,127.71,127.44,127.57,26600.0,101.0762,101.0762,100.8625,100.9654,26600.0
2014-09-30 10:10:00,127.57,127.79,127.57,127.72,24500.0,100.9654,101.1395,100.9654,101.0841,24500.0
2014-09-30 10:20:00,127.69,127.82,127.58,127.58,19600.0,101.0603,101.1632,100.9733,100.9733,19600.0
2014-09-30 10:30:00,127.63,127.92,127.62,127.87,25200.0,101.0129,101.2424,101.0049,101.2028,25200.0
2014-09-30 10:40:00,127.86,128.0,127.8,127.98,26900.0,101.1949,101.3057,101.1474,101.2899,26900.0
2014-09-30 10:50:00,127.93,128.05,127.87,127.99,14000.0,101.2503,101.3453,101.2028,101.2978,14000.0
2014-09-30 11:00:00,127.96,128.1,127.94,128.07,21600.0,101.274,101.3848,101.2582,101.3611,21600.0
2014-09-30 11:10:00,128.09,128.14,127.99,128.1,16400.0,101.3769,101.4165,101.2978,101.3848,16400.0
2014-09-30 11:20:00,128.07,128.18,128.06,128.08,19800.0,101.3611,101.4482,101.3532,101.369,19800.0
2014-09-30 11:30:00,128.08,128.14,127.98,127.99,34500.0,101.369,101.4165,101.2899,101.2978,34500.0
2014-09-30 11:40:00,127.99,128.1,127.91,128.1,35200.0,101.2978,101.3848,101.2345,101.3848,35200.0
2014-09-30 11:50:00,128.1,128.24,128.09,128.24,29400.0,101.3848,101.4956,101.3769,101.4956,29400.0
2014-09-30 12:00:00,128.24,128.28,128.12,128.24,17600.0,101.4956,101.5273,101.4007,101.4956,17600.0
2014-09-30 12:10:00,128.22,128.39,128.22,128.31,22400.0,101.4798,101.6144,101.4798,101.551,22400.0
2014-09-30 12:20:00,128.32,128.33,128.0,128.0,23300.0,101.559,101.5669,101.3057,101.3057,23300.0
2014-09-30 12:30:00,127.99,128.03,127.81,127.81,38500.0,101.2978,101.3294,101.1553,101.1553,38500.0
2014-09-30 12:40:00,127.79,127.91,127.77,127.82,24400.0,101.1395,101.2345,101.1237,101.1632,24400.0
2014-09-30 12:50:00,127.82,127.9,127.79,127.83,11900.0,101.1632,101.2265,101.1395,101.1711,11900.0
2014-09-30 13:00:00,127.82,127.94,127.77,127.77,35100.0,101.1632,101.2582,101.1237,101.1237,35100.0
2014-09-30 13:10:00,127.77,127.81,127.69,127.69,15300.0,101.1237,101.1553,101.0603,101.0603,15300.0
2014-09-30 13:20:00,127.69,127.69,127.26,127.29,24300.0,101.0603,101.0603,100.72,100.7438,24300.0
2014-09-30 13:30:00,127.31,127.38,127.14,127.26,19400.0,100.7596,100.815,100.625,100.72,19400.0
2014-09-30 13:40:00,127.25,127.28,126.93,126.93,12100.0,100.7121,100.7358,100.4588,100.4588,12100.0
2014-09-30 13:50:00,126.9,127.18,126.89,127.18,22600.0,100.4351,100.6567,100.4272,100.6567,22600.0
2014-09-30 14:00:00,127.16,127.34,127.08,127.26,23200.0,100.6409,100.7833,100.5776,100.72,23200.0
2014-09-30 14:10:00,127.27,127.34,127.24,127.31,28800.0,100.7279,100.7833,100.7042,100.7596,28800.0
2014-09-30 14:20:00,127.33,127.33,127.0,127.28,36100.0,100.7754,100.7754,100.5142,100.7358,36100.0
2014-09-30 14:30:00,127.27,127.47,127.25,127.4,26100.0,100.7279,100.8862,100.7121,100.8308,26100.0
2014-09-30 14:40:00,127.4,127.47,127.3,127.42,16100.0,100.8308,100.8862,100.7517,100.8467,16100.0
2014-09-30 14:50:00,127.49,127.5,127.27,127.29,19500.0,100.9021,100.91,100.7279,100.7438,19500.0
2014-09-30 15:00:00,127.28,127.28,127.08,127.12,37600.0,100.7358,100.7358,100.5776,100.6092,37600.0
2014-09-30 15:10:00,127.12,127.17,127.02,127.12,34900.0,100.6092,100.6488,100.5301,100.6092,34900.0
2014-09-30 15:20:00,127.11,127.31,127.1,127.19,35000.0,100.6013,100.7596,100.5934,100.6646,35000.0
2014-09-30 15:30:00,127.2,127.3,127.06,127.17,68000.0,100.6725,100.7517,100.5617,100.6488,68000.0
2014-09-30 15:40:00,127.19,127.32,127.08,127.2,79200.0,100.6646,100.7675,100.5776,100.6725,79200.0
2014-09-30 15:50:00,127.2,127.31,127.05,127.1,111500.0,100.6725,100.7596,100.5538,100.5934,111500.0
2014-10-01 09:30:00,126.17,126.22,124.67,124.82,191900.0,99.8573,99.8969,98.6702,98.7889,191900.0
2014-10-01 09:40:00,124.8,125.05,124.7,124.7,39500.0,98.773,98.9709,98.6939,98.6939,39500.0
2014-10-01 09:50:00,124.69,124.91,124.44,124.84,28500.0,98.686,98.8601,98.4881,98.8047,28500.0
2014-10-01 10:00:00,124.84,124.84,124.13,124.54,47000.0,98.8047,98.8047,98.2428,98.5673,47000.0
2014-10-01 10:10:00,124.5,124.66,124.36,124.63,26300.0,98.5356,98.6622,98.4248,98.6385,26300.0
2014-10-01 10:20:00,124.64,124.85,124.63,124.78,16400.0,98.6464,98.8126,98.6385,98.7572,16400.0
2014-10-01 10:30:00,124.78,124.78,124.26,124.34,27900.0,98.7572,98.7572,98.3457,98.409,27900.0
2014-10-01 10:40:00,124.34,124.83,124.34,124.74,19500.0,98.409,98.7968,98.409,98.7256,19500.0
2014-10-01 10:50:00,124.74,124.89,124.67,124.87,18300.0,98.7256,98.8443,98.6702,98.8285,18300.0
2014-10-01 11:00:00,124.87,125.17,124.83,125.01,22300.0,98.8285,99.0659,98.7968,98.9393,22300.0
2014-10-01 11:10:00,125.02,125.06,124.89,125.02,27000.0,98.9472,98.9788,98.8443,98.9472,27000.0
2014-10-01 11:20:00,125.02,125.13,125.0,125.01,18800.0,98.9472,99.0342,98.9313,98.9393,18800.0
2014-10-01 11:30:00,125.0,125.1,124.94,125.07,20000.0,98.9313,99.0105,98.8839,98.9867,20000.0
2014-10-01 11:40:00,125.06,125.19,124.98,125.01,29700.0,98.9788,99.0817,98.9155,98.9393,29700.0
2014-10-01 11:50:00,124.96,125.2,124.95,125.14,17100.0,98.8997,99.0896,98.8918,99.0421,17100.0
2014-10-01 12:00:00,125.16,125.32,125.08,125.32,17700.0,99.058,99.1846,98.9947,99.1846,17700.0
2014-10-01 12:10:00,125.3,125.31,125.03,125.07,19700.0,99.1688,99.1767,98.9551,98.9867,19700.0
2014-10-01 12:20:00,125.07,125.25,125.03,125.19,15100.0,98.9867,99.1292,98.9551,99.0817,15100.0
2014-10-01 12:30:00,125.2,125.2,124.93,124.93,18500.0,99.0896,99.0896,98.8759,98.8759,18500.0
2014-10-01 12:40:00,124.9,124.92,124.53,124.54,27100.0,98.8522,98.868,98.5594,98.5673,27100.0
2014-10-01 12:50:00,124.52,124.75,124.52,124.75,19700.0,98.5514,98.7335,98.5514,98.7335,19700.0
2014-10-01 13:00:00,124.73,124.86,124.64,124.65,23600.0,98.7176,98.8205,98.6464,98.6543,23600.0
2014-10-01 13:10:00,124.68,124.79,124.63,124.69,19100.0,98.6781,98.7651,98.6385,98.686,19100.0
2014-10-01 13:20:00,124.66,124.75,124.59,124.73,21800.0,98.6622,98.7335,98.6068,98.7176,21800.0
2014-10-01 13:30:00,124.74,124.74,124.44,124.48,27800.0,98.7256,98.7256,98.4881,98.5198,27800.0
2014-10-01 13:40:00,124.45,124.52,124.36,124.42,41300.0,98.496,98.5514,98.4248,98.4723,41300.0
2014-10-01 13:50:00,124.4,124.44,124.24,124.3,18500.0,98.4565,98.4881,98.3298,98.3773,18500.0
2014-10-01 14:00:00,124.3,124.65,124.26,124.64,25200.0,98.3773,98.6543,98.3457,98.6464,25200.0
2014-10-01 14:10:00,124.65,124.68,124.52,124.59,19200.0,98.6543,98.6781,98.5514,98.6068,19200.0
2014-10-01 14:20:00,124.57,124.74,124.5,124.62,20100.0,98.591,98.7256,98.5356,98.6306,20100.0
2014-10-01 14:30:00,124.63,124.65,124.46,124.53,25100.0,98.6385,98.6543,98.504,98.5594,25100.0
2014-10-01 14:40:00,124.53,124.66,124.53,124.56,26900.0,98.5594,98.6622,98.5594,98.5831,26900.0
2014-10-01 14:50:00,124.56,124.57,124.34,124.34,26900.0,98.5831,98.591,98.409,98.409,26900.0
2014-10-01 15:00:00,124.34,124.41,124.15,124.17,38100.0,98.409,98.4644,98.2586,98.2744,38100.0
2014-10-01 15:10:00,124.18,124.41,124.14,124.37,53700.0,98.2823,98.4644,98.2507,98.4327,53700.0
2014-10-01 15:20:00,124.35,124.36,124.11,124.33,52400.0,98.4169,98.4248,98.2269,98.4011,52400.0
2014-10-01 15:30:00,124.33,124.5,124.33,124.5,84100.0,98.4011,98.5356,98.4011,98.5356,84100.0
2014-10-01 15:40:00,124.49,124.73,124.46,124.7,84700.0,98.5277,98.7176,98.504,98.6939,84700.0
2014-10-01 15:50:00,124.68,124.69,124.26,124.3,178100.0,98.6781,98.686,98.3457,98.3773,178100.0
2014-10-02 09:30:00,123.07,123.65,123.07,123.48,445900.0,97.4038,97.8629,97.4038,97.7283,445900.0
2014-10-02 09:40:00,123.46,123.54,123.0,123.27,166400.0,97.7125,97.7758,97.3484,97.5621,166400.0
2014-10-02 09:50:00,123.29,123.35,122.73,122.91,104100.0,97.578,97.6254,97.1347,97.2772,104100.0
2014-10-02 10:00:00,122.94,122.99,122.55,122.97,131000.0,97.301,97.3405,96.9923,97.3247,131000.0
2014-10-02 10:10:00,122.94,123.04,122.57,122.6,111500.0,97.301,97.3801,97.0081,97.0319,111500.0
2014-10-02 10:20:00,122.62,122.84,122.42,122.44,91600.0,97.0477,97.2218,96.8894,96.9052,91600.0
2014-10-02 10:30:00,122.43,122.45,122.04,122.32,114800.0,96.8973,96.9131,96.5886,96.8103,114800.0
2014-10-02 10:40:00,122.29,122.42,122.06,122.09,89600.0,96.7865,96.8894,96.6045,96.6282,89600.0
2014-10-02 10:50:00,122.1,122.12,121.59,121.67,148200.0,96.6361,96.652,96.2325,96.2958,148200.0
2014-10-02 11:00:00,121.69,121.89,121.49,121.7,128900.0,96.3116,96.4699,96.1533,96.3196,128900.0
2014-10-02 11:10:00,121.71,121.73,121.53,121.55,128100.0,96.3275,96.3433,96.185,96.2008,128100.0
2014-10-02 11:20:00,121.57,121.61,121.37,121.38,91900.0,96.2167,96.2483,96.0584,96.0663,91900.0
2014-10-02 11:30:00,121.38,121.4,120.9,120.95,191800.0,96.0663,96.0821,95.6864,95.726,191800.0
2014-10-02 11:40:00,120.96,121.06,120.67,120.94,95600.0,95.7339,95.813,95.5044,95.718,95600.0
2014-10-02 11:50:00,120.92,121.18,120.9,120.98,136900.0,95.7022,95.908,95.6864,95.7497,136900.0
2014-10-02 12:00:00,120.98,121.29,120.97,121.24,99000.0,95.7497,95.9951,95.7418,95.9555,99000.0
2014-10-02 12:10:00,121.23,121.32,120.77,120.87,95100.0,95.9476,96.0188,95.5835,95.6626,95100.0
2014-10-02 12:20:00,120.9,120.91,120.56,120.79,82900.0,95.6864,95.6943,95.4173,95.5993,82900.0
2014-10-02 12:30:00,120.81,121.05,120.69,121.05,84300.0,95.6152,95.8051,95.5202,95.8051,84300.0
2014-10-02 12:40:00,121.04,121.1,120.82,120.96,83600.0,95.7972,95.8447,95.6231,95.7339,83600.0
2014-10-02 12:50:00,120.97,121.31,120.91,121.12,80000.0,95.7418,96.0109,95.6943,95.8605,80000.0
2014-10-02 13:00:00,121.13,121.26,121.01,121.17,100900.0,95.8684,95.9713,95.7735,95.9001,100900.0
2014-10-02 13:10:00,121.17,121.64,121.13,121.6,94500.0,95.9001,96.2721,95.8684,96.2404,94500.0
2014-10-02 13:20:00,121.64,121.64,121.39,121.46,60600.0,96.2721,96.2721,96.0742,96.1296,60600.0
2014-10-02 13:30:00,121.45,121.63,121.32,121.37,52300.0,96.1217,96.2642,96.0188,96.0584,52300.0
2014-10-02 13:40:00,121.34,121.38,121.2,121.23,42000.0,96.0346,96.0663,95.9238,95.9476,42000.0
2014-10-02 13:50:00,121.28,121.49,121.26,121.34,74600.0,95.9871,96.1533,95.9713,96.0346,74600.0
2014-10-02 14:00:00,121.37,121.75,121.15,121.6,93600.0,96.0584,96.3591,95.8843,96.2404,93600.0
2014-10-02 14:10:00,121.62,121.65,121.31,121.4,107400.0,96.2562,96.28,96.0109,96.0821,107400.0
2014-10-02 14:20:00,121.44,121.61,121.34,121.57,70000.0,96.1138,96.2483,96.0346,96.2167,70000.0
2014-10-02 14:30:00,121.57,121.78,121.55,121.77,63900.0,96.2167,96.3829,96.2008,96.375,63900.0
2014-10-02 14:40:00,121.77,122.07,121.77,122.0,122200.0,96.375,96.6124,96.375,96.557,122200.0
2014-10-02 14:50:00,121.99,122.11,121.97,121.99,112100.0,96.5491,96.644,96.5332,96.5491,112100.0
2014-10-02 15:00:00,121.98,122.04,121.84,121.92,146800.0,96.5412,96.5886,96.4304,96.4937,146800.0
2014-10-02 15:10:00,121.91,122.05,121.7,121.73,106500.0,96.4858,96.5966,96.3196,96.3433,106500.0
2014-10-02 15:20:00,121.71,121.99,121.71,121.95,82200.0,96.3275,96.5491,96.3275,96.5174,82200.0
2014-10-02 15:30:00,121.95,121.97,121.81,121.95,106400.0,96.5174,96.5332,96.4066,96.5174,106400.0
2014-10-02 15:40:00,121.95,122.01,121.91,122.0,200700.0,96.5174,96.5649,96.4858,96.557,200700.0
2014-10-02 15:50:00,122.01,122.02,121.8,121.84,379400.0,96.5649,96.5728,96.3987,96.4304,379400.0
2014-10-03 09:30:00,122.62,123.22,122.43,122.61,96300.0,97.0477,97.5226,96.8973,97.0398,96300.0
2014-10-03 09:40:00,122.6,123.23,122.55,123.09,45500.0,97.0319,97.5305,96.9923,97.4197,45500.0
2014-10-03 09:50:00,123.08,123.19,123.0,123.04,54700.0,97.4118,97.4988,97.3484,97.3801,54700.0
2014-10-03 10:00:00,123.11,123.35,123.07,123.29,93900.0,97.4355,97.6254,97.4038,97.578,93900.0
2014-10-03 10:10:00,123.26,123.27,122.96,123.03,52600.0,97.5542,97.5621,97.3168,97.3722,52600.0
2014-10-03 10:20:00,123.02,123.06,122.72,122.79,55500.0,97.3643,97.3959,97.1268,97.1822,55500.0
2014-10-03 10:30:00,122.8,122.84,122.64,122.78,39900.0,97.1901,97.2218,97.0635,97.1743,39900.0
2014-10-03 10:40:00,122.8,122.88,122.66,122.82,39100.0,97.1901,97.2535,97.0793,97.206,39100.0
2014-10-03 10:50:00,122.81,122.89,122.7,122.88,37800.0,97.1981,97.2614,97.111,97.2535,37800.0
2014-10-03 11:00:00,122.87,123.03,122.86,123.03,36400.0,97.2455,97.3722,97.2376,97.3722,36400.0
2014-10-03 11:10:00,123.01,123.03,122.73,122.73,33400.0,97.3564,97.3722,97.1347,97.1347,33400.0
2014-10-03 11:20:00,122.72,122.8,122.6,122.77,45600.0,97.1268,97.1901,97.0319,97.1664,45600.0
2014-10-03 11:30:00,122.79,122.88,122.66,122.81,26800.0,97.1822,97.2535,97.0793,97.1981,26800.0
2014-10-03 11:40:00,122.81,122.81,122.5,122.53,45200.0,97.1981,97.1981,96.9527,96.9765,45200.0
2014-10-03 11:50:00,122.51,122.73,122.48,122.73,37900.0,96.9606,97.1347,96.9369,97.1347,37900.0
2014-10-03 12:00:00,122.73,122.89,122.67,122.89,37000.0,97.1347,97.2614,97.0873,97.2614,37000.0
2014-10-03 12:10:00,122.88,123.02,122.88,122.98,30700.0,97.2535,97.3643,97.2535,97.3326,30700.0
2014-10-03 12:20:00,122.98,123.07,122.96,123.07,30900.0,97.3326,97.4038,97.3168,97.4038,30900.0
2014-10-03 12:30:00,123.07,123.18,123.04,123.1,19300.0,97.4038,97.4909,97.3801,97.4276,19300.0
2014-10-03 12:40:00,123.1,123.26,123.1,123.24,22000.0,97.4276,97.5542,97.4276,97.5384,22000.0
2014-10-03 12:50:00,123.25,123.25,123.14,123.2,28200.0,97.5463,97.5463,97.4592,97.5067,28200.0
2014-10-03 13:00:00,123.19,123.19,123.09,123.14,27000.0,97.4988,97.4988,97.4197,97.4592,27000.0
2014-10-03 13:10:00,123.14,123.18,122.95,123.01,24600.0,97.4592,97.4909,97.3089,97.3564,24600.0
2014-10-03 13:20:00,123.01,123.21,123.01,123.21,32400.0,97.3564,97.5146,97.3564,97.5146,32400.0
2014-10-03 13:30:00,123.21,123.24,123.12,123.15,32600.0,97.5146,97.5384,97.4434,97.4672,32600.0
2014-10-03 13:40:00,123.15,123.42,123.14,123.42,44400.0,97.4672,97.6808,97.4592,97.6808,44400.0
2014-10-03 13:50:00,123.41,123.45,123.37,123.43,35400.0,97.6729,97.7046,97.6413,97.6888,35400.0
2014-10-03 14:00:00,123.43,123.77,123.43,123.67,34700.0,97.6888,97.9579,97.6888,97.8787,34700.0
2014-10-03 14:10:00,123.68,123.75,123.65,123.73,26200.0,97.8866,97.942,97.8629,97.9262,26200.0
2014-10-03 14:20:00,123.72,123.76,123.56,123.64,47300.0,97.9183,97.9499,97.7917,97.855,47300.0
2014-10-03 14:30:00,123.65,123.74,123.55,123.57,30800.0,97.8629,97.9341,97.7837,97.7996,30800.0
2014-10-03 14:40:00,123.57,123.64,123.49,123.54,25900.0,97.7996,97.855,97.7362,97.7758,25900.0
2014-10-03 14:50:00,123.53,123.54,123.27,123.34,63200.0,97.7679,97.7758,97.5621,97.6175,63200.0
2014-10-03 15:00:00,123.34,123.58,123.34,123.46,52900.0,97.6175,97.8075,97.6175,97.7125,52900.0
2014-10-03 15:10:00,123.46,123.61,123.42,123.46,42300.0,97.7125,97.8312,97.6808,97.7125,42300.0
2014-10-03 15:20:00,123.46,123.62,123.44,123.57,43800.0,97.7125,97.8391,97.6967,97.7996,43800.0
2014-10-03 15:30:00,123.56,123.59,123.42,123.5,75800.0,97.7917,97.8154,97.6808,97.7442,75800.0
2014-10-03 15:40:00,123.51,123.78,123.45,123.78,123500.0,97.7521,97.9658,97.7046,97.9658,123500.0
2014-10-03 15:50:00,123.77,123.79,123.51,123.52,140000.0,97.9579,97.9737,97.7521,97.76,140000.0
2014-10-06 09:30:00,124.16,124.92,124.05,124.77,47500.0,98.2665,98.868,98.1795,98.7493,47500.0
2014-10-06 09:40:00,124.78,124.84,124.46,124.56,25700.0,98.7572,98.8047,98.504,98.5831,25700.0
2014-10-06 09:50:00,124.57,124.6,124.17,124.17,24900.0,98.591,98.6148,98.2744,98.2744,24900.0
2014-10-06 10:00:00,124.15,124.31,124.01,124.31,27600.0,98.2586,98.3852,98.1478,98.3852,27600.0
2014-10-06 10:10:00,124.23,124.32,124.04,124.13,17200.0,98.3219,98.3932,98.1715,98.2428,17200.0
2014-10-06 10:20:00,124.12,124.21,124.07,124.21,10900.0,98.2349,98.3061,98.1953,98.3061,10900.0
2014-10-06 10:30:00,124.22,124.34,124.16,124.3,43700.0,98.314,98.409,98.2665,98.3773,43700.0
2014-10-06 10:40:00,124.31,124.38,124.08,124.08,33700.0,98.3852,98.4406,98.2032,98.2032,33700.0
2014-10-06 10:50:00,124.07,124.07,123.61,123.82,36400.0,98.1953,98.1953,97.8312,97.9974,36400.0
2014-10-06 11:00:00,123.8,124.06,123.8,124.01,42800.0,97.9816,98.1874,97.9816,98.1478,42800.0
2014-10-06 11:10:00,124.01,124.1,123.39,123.58,95400.0,98.1478,98.219,97.6571,97.8075,95400.0
2014-10-06 11:20:00,123.59,123.59,123.35,123.41,24200.0,97.8154,97.8154,97.6254,97.6729,24200.0
2014-10-06 11:30:00,123.43,123.6,123.26,123.26,13900.0,97.6888,97.8233,97.5542,97.5542,13900.0
2014-10-06 11:40:00,123.3,123.32,122.69,122.76,28600.0,97.5859,97.6017,97.1031,97.1585,28600.0
2014-10-06 11:50:00,122.8,122.99,122.73,122.99,22000.0,97.1901,97.3405,97.1347,97.3405,22000.0
2014-10-06 12:00:00,122.98,123.25,122.96,123.18,17400.0,97.3326,97.5463,97.3168,97.4909,17400.0
2014-10-06 12:10:00,123.18,123.18,122.88,123.03,25300.0,97.4909,97.4909,97.2535,97.3722,25300.0
2014-10-06 12:20:00,123.05,123.07,122.88,122.89,13200.0,97.388,97.4038,97.2535,97.2614,13200.0
2014-10-06 12:30:00,122.91,122.91,122.75,122.79,13100.0,97.2772,97.2772,97.1506,97.1822,13100.0
2014-10-06 12:40:00,122.8,122.84,122.43,122.56,29200.0,97.1901,97.2218,96.8973,97.0002,29200.0
2014-10-06 12:50:00,122.59,122.69,122.39,122.51,40300.0,97.0239,97.1031,96.8657,96.9606,40300.0
2014-10-06 13:00:00,122.5,122.78,122.4,122.74,23400.0,96.9527,97.1743,96.8736,97.1427,23400.0
2014-10-06 13:10:00,122.74,122.93,122.67,122.79,19500.0,97.1427,97.293,97.0873,97.1822,19500.0
2014-10-06 13:20:00,122.78,123.0,122.78,122.97,40000.0,97.1743,97.3484,97.1743,97.3247,40000.0
2014-10-06 13:30:00,123.02,123.08,122.84,123.08,19400.0,97.3643,97.4118,97.2218,97.4118,19400.0
2014-10-06 13:40:00,123.04,123.1,122.96,122.99,7500.0,97.3801,97.4276,97.3168,97.3405,7500.0
2014-10-06 13:50:00,122.97,123.15,122.9,123.05,16000.0,97.3247,97.4672,97.2693,97.388,16000.0
2014-10-06 14:00:00,123.07,123.08,122.84,122.92,24100.0,97.4038,97.4118,97.2218,97.2851,24100.0
2014-10-06 14:10:00,122.91,123.24,122.88,123.19,17000.0,97.2772,97.5384,97.2535,97.4988,17000.0
2014-10-06 14:20:00,123.2,123.64,123.2,123.62,52000.0,97.5067,97.855,97.5067,97.8391,52000.0
2014-10-06 14:30:00,123.63,123.63,123.45,123.5,42500.0,97.8471,97.8471,97.7046,97.7442,42500.0
2014-10-06 14:40:00,123.48,123.54,123.34,123.47,13500.0,97.7283,97.7758,97.6175,97.7204,13500.0
2014-10-06 14:50:00,123.48,123.53,123.43,123.44,17600.0,97.7283,97.7679,97.6888,97.6967,17600.0
2014-10-06 15:00:00,123.44,123.48,123.25,123.25,24600.0,97.6967,97.7283,97.5463,97.5463,24600.0
2014-10-06 15:10:00,123.25,123.32,123.16,123.28,19600.0,97.5463,97.6017,97.4751,97.57,19600.0
2014-10-06 15:20:00,123.29,123.47,123.22,123.31,25800.0,97.578,97.7204,97.5226,97.5938,25800.0
2014-10-06 15:30:00,123.3,123.35,123.15,123.32,44700.0,97.5859,97.6254,97.4672,97.6017,44700.0
2014-10-06 15:40:00,123.31,123.33,123.16,123.22,52900.0,97.5938,97.6096,97.4751,97.5226,52900.0
2014-10-06 15:50:00,123.22,123.25,123.09,123.12,79000.0,97.5226,97.5463,97.4197,97.4434,79000.0
2014-10-07 09:30:00,122.8,122.95,122.02,122.18,46200.0,97.1901,97.3089,96.5728,96.6994,46200.0
2014-10-07 09:40:00,122.31,122.45,121.75,122.09,29000.0,96.8023,96.9131,96.3591,96.6282,29000.0
2014-10-07 09:50:00,122.08,122.23,122.01,122.19,10700.0,96.6203,96.739,96.5649,96.7074,10700.0
2014-10-07 10:00:00,122.22,122.33,122.1,122.26,41200.0,96.7311,96.8182,96.6361,96.7628,41200.0
2014-10-07 10:10:00,122.22,122.3,121.87,121.92,18800.0,96.7311,96.7944,96.4541,96.4937,18800.0
2014-10-07 10:20:00,121.94,121.99,121.8,121.97,14700.0,96.5095,96.5491,96.3987,96.5332,14700.0
2014-10-07 10:30:00,122.01,122.32,122.01,122.18,16400.0,96.5649,96.8103,96.5649,96.6994,16400.0
2014-10-07 10:40:00,122.16,122.4,122.16,122.25,43200.0,96.6836,96.8736,96.6836,96.7548,43200.0
2014-10-07 10:50:00,122.3,122.41,122.14,122.19,44100.0,96.7944,96.8815,96.6678,96.7074,44100.0
2014-10-07 11:00:00,122.21,122.24,122.07,122.17,51200.0,96.7232,96.7469,96.6124,96.6915,51200.0
2014-10-07 11:10:00,122.13,122.2,122.06,122.12,46100.0,96.6599,96.7153,96.6045,96.652,46100.0
2014-10-07 11:20:00,122.11,122.27,122.05,122.21,36800.0,96.644,96.7707,96.5966,96.7232,36800.0
2014-10-07 11:30:00,122.21,122.28,122.12,122.24,42400.0,96.7232,96.7786,96.652,96.7469,42400.0
2014-10-07 11:40:00,122.18,122.37,122.18,122.37,18500.0,96.6994,96.8498,96.6994,96.8498,18500.0
2014-10-07 11:50:00,122.35,122.57,122.3,122.45,16600.0,96.834,97.0081,96.7944,96.9131,16600.0
2014-10-07 12:00:00,122.42,122.54,122.3,122.5,11800.0,96.8894,96.9844,96.7944,96.9527,11800.0
2014-10-07 12:10:00,122.5,122.65,122.49,122.55,17400.0,96.9527,97.0714,96.9448,96.9923,17400.0
2014-10-07 12:20:00,122.54,122.64,122.5,122.61,14200.0,96.9844,97.0635,96.9527,97.0398,14200.0
2014-10-07 12:30:00,122.6,122.62,122.26,122.32,12700.0,97.0319,97.0477,96.7628,96.8103,12700.0
2014-10-07 12:40:00,122.29,122.36,122.17,122.18,18700.0,96.7865,96.8419,96.6915,96.6994,18700.0
2014-10-07 12:50:00,122.17,122.32,122.17,122.26,14100.0,96.6915,96.8103,96.6915,96.7628,14100.0
2014-10-07 13:00:00,122.26,122.39,122.21,122.24,52300.0,96.7628,96.8657,96.7232,96.7469,52300.0
2014-10-07 13:10:00,122.25,122.43,122.2,122.26,22400.0,96.7548,96.8973,96.7153,96.7628,22400.0
2014-10-07 13:20:00,122.26,122.38,122.19,122.33,30800.0,96.7628,96.8577,96.7074,96.8182,30800.0
2014-10-07 13:30:00,122.34,122.34,122.16,122.22,24600.0,96.8261,96.8261,96.6836,96.7311,24600.0
2014-10-07 13:40:00,122.22,122.32,122.2,122.25,18200.0,96.7311,96.8103,96.7153,96.7548,18200.0
2014-10-07 13:50:00,122.3,122.4,122.26,122.35,16300.0,96.7944,96.8736,96.7628,96.834,16300.0
2014-10-07 14:00:00,122.33,122.33,122.22,122.28,13700.0,96.8182,96.8182,96.7311,96.7786,13700.0
2014-10-07 14:10:00,122.28,122.4,122.22,122.28,31300.0,96.7786,96.8736,96.7311,96.7786,31300.0
2014-10-07 14:20:00,122.28,122.3,121.69,121.72,65400.0,96.7786,96.7944,96.3116,96.3354,65400.0
2014-10-07 14:30:00,121.73,121.75,121.6,121.66,47700.0,96.3433,96.3591,96.2404,96.2879,47700.0
2014-10-07 14:40:00,121.67,121.72,121.58,121.65,52800.0,96.2958,96.3354,96.2246,96.28,52800.0
2014-10-07 14:50:00,121.65,121.74,121.62,121.62,64400.0,96.28,96.3512,96.2562,96.2562,64400.0
2014-10-07 15:00:00,121.62,121.68,121.45,121.46,43000.0,96.2562,96.3037,96.1217,96.1296,43000.0
2014-10-07 15:10:00,121.49,121.52,121.07,121.1,39300.0,96.1533,96.1771,95.8209,95.8447,39300.0
2014-10-07 15:20:00,121.09,121.15,121.0,121.15,28800.0,95.8368,95.8843,95.7655,95.8843,28800.0
2014-10-07 15:30:00,121.14,121.3,120.98,120.98,63700.0,95.8763,96.003,95.7497,95.7497,63700.0
2014-10-07 15:40:00,120.96,121.08,120.89,120.9,65600.0,95.7339,95.8289,95.6785,95.6864,65600.0
2014-10-07 15:50:00,120.91,120.94,120.66,120.67,118600.0,95.6943,95.718,95.4964,95.5044,118600.0
2014-10-08 09:30:00,120.27,120.63,120.01,120.39,43800.0,95.667,95.9534,95.4602,95.7625,43800.0
2014-10-08 09:40:00,120.31,120.83,120.31,120.56,24500.0,95.6988,96.1124,95.6988,95.8977,24500.0
2014-10-08 09:50:00,120.57,120.66,120.28,120.29,22400.0,95.9056,95.9772,95.675,95.6829,22400.0
2014-10-08 10:00:00,120.32,120.47,120.08,120.33,33600.0,95.7068,95.8261,95.5159,95.7147,33600.0
2014-10-08 10:10:00,120.36,120.75,120.35,120.45,29200.0,95.7386,96.0488,95.7306,95.8102,29200.0
2014-10-08 10:20:00,120.4,120.47,120.08,120.41,15800.0,95.7704,95.8261,95.5159,95.7784,15800.0
2014-10-08 10:30:00,120.45,120.59,120.09,120.3,22600.0,95.8102,95.9215,95.5238,95.6909,22600.0
2014-10-08 10:40:00,120.27,120.29,119.7,119.83,40300.0,95.667,95.6829,95.2136,95.317,40300.0
2014-10-08 10:50:00,119.85,119.9,119.6,119.61,15600.0,95.3329,95.3727,95.1341,95.142,15600.0
2014-10-08 11:00:00,119.59,120.03,119.54,119.99,14500.0,95.1261,95.4761,95.0863,95.4443,14500.0
2014-10-08 11:10:00,120.03,120.12,119.81,119.91,14400.0,95.4761,95.5477,95.3011,95.3806,14400.0
2014-10-08 11:20:00,119.85,120.52,119.84,120.49,21100.0,95.3329,95.8659,95.325,95.842,21100.0
2014-10-08 11:30:00,120.48,120.51,119.89,119.89,26700.0,95.834,95.8579,95.3647,95.3647,26700.0
2014-10-08 11:40:00,119.89,119.98,119.7,119.7,22800.0,95.3647,95.4363,95.2136,95.2136,22800.0
2014-10-08 11:50:00,119.69,120.36,119.69,120.35,23100.0,95.2056,95.7386,95.2056,95.7306,23100.0
2014-10-08 12:00:00,120.36,120.46,120.24,120.28,10000.0,95.7386,95.8181,95.6431,95.675,10000.0
2014-10-08 12:10:00,120.25,120.52,120.25,120.48,12900.0,95.6511,95.8659,95.6511,95.834,12900.0
2014-10-08 12:20:00,120.46,120.53,120.38,120.41,46300.0,95.8181,95.8738,95.7545,95.7784,46300.0
2014-10-08 12:30:00,120.41,120.55,120.29,120.44,11100.0,95.7784,95.8897,95.6829,95.8022,11100.0
2014-10-08 12:40:00,120.45,120.45,120.21,120.33,11100.0,95.8102,95.8102,95.6193,95.7147,11100.0
2014-10-08 12:50:00,120.35,120.41,120.24,120.3,13400.0,95.7306,95.7784,95.6431,95.6909,13400.0
2014-10-08 13:00:00,120.32,120.64,120.28,120.3,15400.0,95.7068,95.9613,95.675,95.6909,15400.0
2014-10-08 13:10:00,120.3,120.5,120.3,120.45,9100.0,95.6909,95.85,95.6909,95.8102,9100.0
2014-10-08 13:20:00,120.45,120.52,120.31,120.31,11900.0,95.8102,95.8659,95.6988,95.6988,11900.0
2014-10-08 13:30:00,120.32,120.52,120.32,120.52,8600.0,95.7068,95.8659,95.7068,95.8659,8600.0
2014-10-08 13:40:00,120.52,120.85,120.44,120.81,23700.0,95.8659,96.1284,95.8022,96.0965,23700.0
2014-10-08 13:50:00,120.79,120.87,120.73,120.77,15600.0,96.0806,96.1443,96.0329,96.0647,15600.0
2014-10-08 14:00:00,120.74,121.19,120.74,121.13,33900.0,96.0409,96.3988,96.0409,96.3511,33900.0
2014-10-08 14:10:00,121.19,121.47,121.19,121.46,18300.0,96.3988,96.6215,96.3988,96.6136,18300.0
2014-10-08 14:20:00,121.51,121.87,121.51,121.69,19600.0,96.6533,96.9397,96.6533,96.7965,19600.0
2014-10-08 14:30:00,121.73,122.01,121.67,121.88,23400.0,96.8283,97.0511,96.7806,96.9477,23400.0
2014-10-08 14:40:00,121.88,122.16,121.85,121.87,42200.0,96.9477,97.1704,96.9238,96.9397,42200.0
2014-10-08 14:50:00,121.89,121.92,121.71,121.88,30500.0,96.9556,96.9795,96.8124,96.9477,30500.0
2014-10-08 15:00:00,121.87,122.17,121.86,122.14,29000.0,96.9397,97.1783,96.9317,97.1545,29000.0
2014-10-08 15:10:00,122.14,122.33,122.05,122.27,83700.0,97.1545,97.3056,97.0829,97.2579,83700.0
2014-10-08 15:20:00,122.23,122.68,122.2,122.66,73100.0,97.2261,97.584,97.2022,97.5681,73100.0
2014-10-08 15:30:00,122.62,122.87,122.55,122.84,103000.0,97.5363,97.7351,97.4806,97.7113,103000.0
2014-10-08 15:40:00,122.85,123.29,122.82,123.29,145900.0,97.7192,98.0692,97.6954,98.0692,145900.0
2014-10-08 15:50:00,123.28,123.32,123.1,123.15,183100.0,98.0613,98.0931,97.9181,97.9579,183100.0
2014-10-09 09:30:00,123.19,123.26,122.74,123.25,68600.0,97.9897,98.0454,97.6317,98.0374,68600.0
2014-10-09 09:40:00,123.28,123.36,122.56,123.32,67200.0,98.0613,98.1249,97.4885,98.0931,67200.0
2014-10-09 09:50:00,123.35,123.35,122.45,122.54,19900.0,98.1169,98.1169,97.4011,97.4726,19900.0
2014-10-09 10:00:00,122.63,122.94,122.57,122.75,17300.0,97.5442,97.7908,97.4965,97.6397,17300.0
2014-10-09 10:10:00,122.71,123.19,122.52,123.1,19100.0,97.6079,97.9897,97.4567,97.9181,19100.0
2014-10-09 10:20:00,123.12,123.21,122.79,123.0,22700.0,97.934,98.0056,97.6715,97.8385,22700.0
2014-10-09 10:30:00,122.99,122.99,122.31,122.37,26700.0,97.8306,97.8306,97.2897,97.3374,26700.0
2014-10-09 10:40:00,122.34,122.55,122.3,122.42,24200.0,97.3136,97.4806,97.2817,97.3772,24200.0
2014-10-09 10:50:00,122.44,122.95,122.41,122.93,36800.0,97.3931,97.7988,97.3692,97.7829,36800.0
2014-10-09 11:00:00,122.95,122.95,122.61,122.93,30100.0,97.7988,97.7988,97.5283,97.7829,30100.0
2014-10-09 11:10:00,122.95,123.19,122.82,122.95,36200.0,97.7988,97.9897,97.6954,97.7988,36200.0
2014-10-09 11:20:00,122.95,123.13,122.82,123.04,83800.0,97.7988,97.9419,97.6954,97.8704,83800.0
2014-10-09 11:30:00,123.01,123.05,122.61,122.62,78700.0,97.8465,97.8783,97.5283,97.5363,78700.0
2014-10-09 11:40:00,122.6,122.6,122.05,122.11,51200.0,97.5204,97.5204,97.0829,97.1306,51200.0
2014-10-09 11:50:00,122.09,122.27,121.64,121.91,31500.0,97.1147,97.2579,96.7567,96.9715,31500.0
2014-10-09 12:00:00,121.88,122.12,121.82,121.84,30700.0,96.9477,97.1386,96.8999,96.9158,30700.0
2014-10-09 12:10:00,121.87,122.04,121.56,121.75,24700.0,96.9397,97.0749,96.6931,96.8442,24700.0
2014-10-09 12:20:00,121.7,121.77,121.35,121.47,10400.0,96.8045,96.8602,96.5261,96.6215,10400.0
2014-10-09 12:30:00,121.4,121.67,121.3,121.59,18900.0,96.5658,96.7806,96.4863,96.717,18900.0
2014-10-09 12:40:00,121.57,121.77,121.49,121.76,59000.0,96.7011,96.8602,96.6374,96.8522,59000.0
2014-10-09 12:50:00,121.75,121.95,121.66,121.94,32800.0,96.8442,97.0033,96.7727,96.9954,32800.0
2014-10-09 13:00:00,121.94,121.94,121.15,121.15,46400.0,96.9954,96.9954,96.367,96.367,46400.0
2014-10-09 13:10:00,121.16,121.45,120.96,121.43,37500.0,96.3749,96.6056,96.2159,96.5897,37500.0
2014-10-09 13:20:00,121.46,121.76,121.45,121.62,27300.0,96.6136,96.8522,96.6056,96.7408,27300.0
2014-10-09 13:30:00,121.6,122.16,121.54,122.15,31300.0,96.7249,97.1704,96.6772,97.1624,31300.0
2014-10-09 13:40:00,122.17,122.21,121.9,121.94,29300.0,97.1783,97.2101,96.9636,96.9954,29300.0
2014-10-09 13:50:00,121.98,122.03,121.58,121.75,19500.0,97.0272,97.067,96.709,96.8442,19500.0
2014-10-09 14:00:00,121.75,121.75,121.29,121.42,46400.0,96.8442,96.8442,96.4783,96.5818,46400.0
2014-10-09 14:10:00,121.45,121.47,121.2,121.33,43100.0,96.6056,96.6215,96.4068,96.5102,43100.0
2014-10-09 14:20:00,121.3,121.64,121.2,121.38,33500.0,96.4863,96.7567,96.4068,96.5499,33500.0
2014-10-09 14:30:00,121.31,121.71,121.15,121.65,35600.0,96.4943,96.8124,96.367,96.7647,35600.0
2014-10-09 14:40:00,121.6,121.72,121.36,121.47,25000.0,96.7249,96.8204,96.534,96.6215,25000.0
2014-10-09 14:50:00,121.45,121.76,121.38,121.4,31000.0,96.6056,96.8522,96.5499,96.5658,31000.0
2014-10-09 15:00:00,121.4,121.59,121.18,121.2,40100.0,96.5658,96.717,96.3908,96.4068,40100.0
2014-10-09 15:10:00,121.15,121.78,121.15,121.7,66400.0,96.367,96.8681,96.367,96.8045,66400.0
2014-10-09 15:20:00,121.63,121.9,121.54,121.79,43500.0,96.7488,96.9636,96.6772,96.8761,43500.0
2014-10-09 15:30:00,121.8,122.33,121.78,122.05,56900.0,96.884,97.3056,96.8681,97.0829,56900.0
2014-10-09 15:40:00,122.08,122.12,121.6,121.68,89700.0,97.1067,97.1386,96.7249,96.7886,89700.0
2014-10-09 15:50:00,121.64,121.84,121.51,121.51,135500.0,96.7567,96.9158,96.6533,96.6533,135500.0
2014-10-10 09:30:00,121.67,122.17,120.84,122.08,55300.0,96.7806,97.1783,96.1204,97.1067,55300.0
2014-10-10 09:40:00,122.08,122.45,121.64,122.26,53300.0,97.1067,97.4011,96.7567,97.2499,53300.0
2014-10-10 09:50:00,122.25,122.44,122.01,122.2,39900.0,97.242,97.3931,97.0511,97.2022,39900.0
2014-10-10 10:00:00,122.15,122.15,121.47,121.51,80400.0,97.1624,97.1624,96.6215,96.6533,80400.0
2014-10-10 10:10:00,121.55,121.71,121.19,121.41,42100.0,96.6852,96.8124,96.3988,96.5738,42100.0
2014-10-10 10:20:00,121.44,121.48,120.77,120.91,36200.0,96.5977,96.6295,96.0647,96.1761,36200.0
2014-10-10 10:30:00,120.79,121.28,120.55,121.22,45600.0,96.0806,96.4704,95.8897,96.4227,45600.0
2014-10-10 10:40:00,121.11,121.56,120.93,121.46,27700.0,96.3352,96.6931,96.192,96.6136,27700.0
2014-10-10 10:50:00,121.42,121.83,121.35,121.61,27700.0,96.5818,96.9079,96.5261,96.7329,27700.0
2014-10-10 11:00:00,121.61,121.84,121.48,121.82,41600.0,96.7329,96.9158,96.6295,96.8999,41600.0
2014-10-10 11:10:00,121.79,121.84,121.09,121.26,66900.0,96.8761,96.9158,96.3193,96.4545,66900.0
2014-10-10 11:20:00,121.24,121.53,121.05,121.16,33700.0,96.4386,96.6692,96.2874,96.3749,33700.0
2014-10-10 11:30:00,121.08,121.28,120.98,121.16,36400.0,96.3113,96.4704,96.2318,96.3749,36400.0
2014-10-10 11:40:00,121.08,121.16,120.85,121.16,61900.0,96.3113,96.3749,96.1284,96.3749,61900.0
2014-10-10 11:50:00,121.16,121.38,121.06,121.07,48600.0,96.3749,96.5499,96.2954,96.3033,48600.0
2014-10-10 12:00:00,121.09,121.75,121.08,121.5,26600.0,96.3193,96.8442,96.3113,96.6454,26600.0
2014-10-10 12:10:00,121.46,121.68,121.38,121.38,22900.0,96.6136,96.7886,96.5499,96.5499,22900.0
2014-10-10 12:20:00,121.37,121.66,121.26,121.5,26700.0,96.542,96.7727,96.4545,96.6454,26700.0
2014-10-10 12:30:00,121.54,122.15,121.52,121.75,33900.0,96.6772,97.1624,96.6613,96.8442,33900.0
2014-10-10 12:40:00,121.8,122.16,121.79,122.03,22500.0,96.884,97.1704,96.8761,97.067,22500.0
2014-10-10 12:50:00,122.04,122.09,121.85,121.87,52800.0,97.0749,97.1147,96.9238,96.9397,52800.0
2014-10-10 13:00:00,121.84,121.94,121.57,121.76,32100.0,96.9158,96.9954,96.7011,96.8522,32100.0
2014-10-10 13:10:00,121.75,121.85,121.57,121.63,80600.0,96.8442,96.9238,96.7011,96.7488,80600.0
2014-10-10 13:20:00,121.62,121.97,121.55,121.79,51600.0,96.7408,97.0192,96.6852,96.8761,51600.0
2014-10-10 13:30:00,121.7,122.25,121.68,122.21,38600.0,96.8045,97.242,96.7886,97.2101,38600.0
2014-10-10 13:40:00,122.21,122.28,121.83,122.01,55200.0,97.2101,97.2658,96.9079,97.0511,55200.0
2014-10-10 13:50:00,121.97,122.27,121.93,122.21,22000.0,97.0192,97.2579,96.9874,97.2101,22000.0
2014-10-10 14:00:00,122.2,122.31,121.95,121.95,155900.0,97.2022,97.2897,97.0033,97.0033,155900.0
2014-10-10 14:10:00,122.0,122.01,121.68,121.7,18800.0,97.0431,97.0511,96.7886,96.8045,18800.0
2014-10-10 14:20:00,121.73,122.08,121.7,122.08,30400.0,96.8283,97.1067,96.8045,97.1067,30400.0
2014-10-10 14:30:00,122.08,122.33,122.01,122.1,47300.0,97.1067,97.3056,97.0511,97.1226,47300.0
2014-10-10 14:40:00,122.11,122.38,121.98,122.23,44900.0,97.1306,97.3454,97.0272,97.2261,44900.0
2014-10-10 14:50:00,122.21,122.31,122.09,122.1,38900.0,97.2101,97.2897,97.1147,97.1226,38900.0
2014-10-10 15:00:00,122.1,122.22,121.83,122.0,52800.0,97.1226,97.2181,96.9079,97.0431,52800.0
2014-10-10 15:10:00,121.98,122.33,121.97,122.24,97200.0,97.0272,97.3056,97.0192,97.234,97200.0
2014-10-10 15:20:00,122.21,122.27,121.94,122.09,31800.0,97.2101,97.2579,96.9954,97.1147,31800.0
2014-10-10 15:30:00,122.1,122.18,121.8,121.91,50400.0,97.1226,97.1863,96.884,96.9715,50400.0
2014-10-10 15:40:00,121.9,121.9,121.3,121.35,90800.0,96.9636,96.9636,96.4863,96.5261,90800.0
2014-10-10 15:50:00,121.36,121.45,121.22,121.23,158000.0,96.534,96.6056,96.4227,96.4306,158000.0
2014-10-13 09:30:00,122.19,123.09,121.95,122.98,66400.0,97.1942,97.9101,97.0033,97.8226,66400.0
2014-10-13 09:40:00,122.94,122.96,122.03,122.03,18100.0,97.7908,97.8067,97.067,97.067,18100.0
2014-10-13 09:50:00,122.1,122.15,121.44,121.88,19000.0,97.1226,97.1624,96.5977,96.9477,19000.0
2014-10-13 10:00:00,121.94,122.28,121.86,121.9,22500.0,96.9954,97.2658,96.9317,96.9636,22500.0
2014-10-13 10:10:00,121.86,121.96,121.47,121.6,12600.0,96.9317,97.0113,96.6215,96.7249,12600.0
2014-10-13 10:20:00,121.57,121.83,121.13,121.2,26900.0,96.7011,96.9079,96.3511,96.4068,26900.0
2014-10-13 10:30:00,121.16,121.59,121.02,121.25,31300.0,96.3749,96.717,96.2636,96.4465,31300.0
2014-10-13 10:40:00,121.23,121.33,120.88,121.02,26500.0,96.4306,96.5102,96.1522,96.2636,26500.0
2014-10-13 10:50:00,120.99,121.7,120.99,121.48,33000.0,96.2397,96.8045,96.2397,96.6295,33000.0
2014-10-13 11:00:00,121.39,121.87,121.33,121.56,45000.0,96.5579,96.9397,96.5102,96.6931,45000.0
2014-10-13 11:10:00,121.59,121.59,120.92,120.94,33500.0,96.717,96.717,96.184,96.1999,33500.0
2014-10-13 11:20:00,120.91,121.34,120.91,121.18,14600.0,96.1761,96.5181,96.1761,96.3908,14600.0
2014-10-13 11:30:00,121.21,121.46,121.2,121.22,12600.0,96.4147,96.6136,96.4068,96.4227,12600.0
2014-10-13 11:40:00,121.24,121.57,121.24,121.57,30300.0,96.4386,96.7011,96.4386,96.7011,30300.0
2014-10-13 11:50:00,121.58,121.74,121.43,121.52,25900.0,96.709,96.8363,96.5897,96.6613,25900.0
2014-10-13 12:00:00,121.56,121.72,121.44,121.52,30000.0,96.6931,96.8204,96.5977,96.6613,30000.0
2014-10-13 12:10:00,121.56,121.75,121.46,121.64,42000.0,96.6931,96.8442,96.6136,96.7567,42000.0
2014-10-13 12:20:00,121.6,121.86,121.45,121.85,99600.0,96.7249,96.9317,96.6056,96.9238,99600.0
2014-10-13 12:30:00,121.87,122.25,121.87,122.13,18600.0,96.9397,97.242,96.9397,97.1465,18600.0
2014-10-13 12:40:00,122.15,122.32,121.82,121.82,17700.0,97.1624,97.2976,96.8999,96.8999,17700.0
2014-10-13 12:50:00,121.86,121.9,121.67,121.7,30500.0,96.9317,96.9636,96.7806,96.8045,30500.0
2014-10-13 13:00:00,121.71,121.87,121.63,121.67,52400.0,96.8124,96.9397,96.7488,96.7806,52400.0
2014-10-13 13:10:00,121.71,121.75,121.15,121.26,36600.0,96.8124,96.8442,96.367,96.4545,36600.0
2014-10-13 13:20:00,121.22,121.37,120.95,121.33,36400.0,96.4227,96.542,96.2079,96.5102,36400.0
2014-10-13 13:30:00,121.3,121.44,121.23,121.23,51500.0,96.4863,96.5977,96.4306,96.4306,51500.0
2014-10-13 13:40:00,121.23,121.28,120.92,120.99,15900.0,96.4306,96.4704,96.184,96.2397,15900.0
2014-10-13 13:50:00,120.95,121.1,120.75,120.85,14900.0,96.2079,96.3272,96.0488,96.1284,14900.0
2014-10-13 14:00:00,120.86,121.13,120.74,121.11,21800.0,96.1363,96.3511,96.0409,96.3352,21800.0
2014-10-13 14:10:00,121.12,121.13,120.56,120.56,25000.0,96.3431,96.3511,95.8977,95.8977,25000.0
2014-10-13 14:20:00,120.56,120.84,120.56,120.82,16700.0,95.8977,96.1204,95.8977,96.1045,16700.0
2014-10-13 14:30:00,120.83,120.83,120.49,120.56,18700.0,96.1124,96.1124,95.842,95.8977,18700.0
2014-10-13 14:40:00,120.56,120.56,120.38,120.47,22400.0,95.8977,95.8977,95.7545,95.8261,22400.0
2014-10-13 14:50:00,120.45,120.62,120.26,120.27,18300.0,95.8102,95.9454,95.659,95.667,18300.0
2014-10-13 15:00:00,120.3,120.44,120.13,120.13,30900.0,95.6909,95.8022,95.5556,95.5556,30900.0
2014-10-13 15:10:00,120.15,120.16,120.01,120.02,48800.0,95.5715,95.5795,95.4602,95.4681,48800.0
2014-10-13 15:20:00,120.03,120.05,119.82,119.82,68500.0,95.4761,95.492,95.3091,95.3091,68500.0
2014-10-13 15:30:00,119.82,119.82,118.61,118.92,165600.0,95.3091,95.3091,94.3466,94.5932,165600.0
2014-10-13 15:40:00,118.92,119.03,118.3,118.64,217100.0,94.5932,94.6807,94.1,94.3704,217100.0
2014-10-13 15:50:00,118.54,118.66,118.16,118.27,287200.0,94.2909,94.3864,93.9886,94.0761,287200.0
2014-10-14 09:30:00,118.53,119.15,118.46,119.04,97600.0,94.2829,94.7761,94.2273,94.6886,97600.0
2014-10-14 09:40:00,119.05,119.17,118.64,118.7,83700.0,94.6966,94.792,94.3704,94.4182,83700.0
2014-10-14 09:50:00,118.72,118.97,118.41,118.55,42300.0,94.4341,94.6329,94.1875,94.2989,42300.0
2014-10-14 10:00:00,118.57,119.26,118.32,119.18,68800.0,94.3148,94.8636,94.1159,94.8,68800.0
2014-10-14 10:10:00,119.2,119.55,119.01,119.19,35300.0,94.8159,95.0943,94.6648,94.8079,35300.0
2014-10-14 10:20:00,119.21,119.63,119.17,119.25,24700.0,94.8238,95.1579,94.792,94.8557,24700.0
2014-10-14 10:30:00,119.25,119.32,118.74,118.77,99200.0,94.8557,94.9113,94.45,94.4738,99200.0
2014-10-14 10:40:00,118.81,119.13,118.62,119.08,58800.0,94.5057,94.7602,94.3545,94.7204,58800.0
2014-10-14 10:50:00,119.15,119.51,119.13,119.13,58500.0,94.7761,95.0625,94.7602,94.7602,58500.0
2014-10-14 11:00:00,119.18,119.36,118.92,119.36,33600.0,94.8,94.9432,94.5932,94.9432,33600.0
2014-10-14 11:10:00,119.33,119.94,119.31,119.73,26100.0,94.9193,95.4045,94.9034,95.2375,26100.0
2014-10-14 11:20:00,119.75,119.78,119.17,119.18,110400.0,95.2534,95.2772,94.792,94.8,110400.0
2014-10-14 11:30:00,119.24,119.9,119.2,119.83,47000.0,94.8477,95.3727,94.8159,95.317,47000.0
2014-10-14 11:40:00,119.89,120.04,119.69,119.81,36500.0,95.3647,95.4841,95.2056,95.3011,36500.0
2014-10-14 11:50:00,119.8,120.1,119.71,119.93,41300.0,95.2931,95.5318,95.2216,95.3966,41300.0
2014-10-14 12:00:00,120.0,120.15,119.76,119.97,19100.0,95.4522,95.5715,95.2613,95.4284,19100.0
2014-10-14 12:10:00,119.98,120.06,119.79,119.97,21500.0,95.4363,95.5,95.2852,95.4284,21500.0
2014-10-14 12:20:00,119.94,120.04,119.63,119.65,40100.0,95.4045,95.4841,95.1579,95.1738,40100.0
2014-10-14 12:30:00,119.67,119.68,118.85,118.89,61900.0,95.1897,95.1977,94.5375,94.5693,61900.0
2014-10-14 12:40:00,118.85,119.26,118.71,119.25,43100.0,94.5375,94.8636,94.4261,94.8557,43100.0
2014-10-14 12:50:00,119.24,119.3,119.05,119.29,48000.0,94.8477,94.8954,94.6966,94.8875,48000.0
2014-10-14 13:00:00,119.32,119.37,118.94,119.05,36200.0,94.9113,94.9511,94.6091,94.6966,36200.0
2014-10-14 13:10:00,119.02,119.23,118.99,119.16,58900.0,94.6727,94.8397,94.6488,94.7841,58900.0
2014-10-14 13:20:00,119.15,119.23,118.94,118.97,33800.0,94.7761,94.8397,94.6091,94.6329,33800.0
2014-10-14 13:30:00,118.95,119.2,118.76,118.85,25000.0,94.617,94.8159,94.4659,94.5375,25000.0
2014-10-14 13:40:00,118.85,118.95,118.6,118.73,50600.0,94.5375,94.617,94.3386,94.442,50600.0
2014-10-14 13:50:00,118.77,119.05,118.73,119.0,28000.0,94.4738,94.6966,94.442,94.6568,28000.0
2014-10-14 14:00:00,119.0,119.16,118.79,118.87,30500.0,94.6568,94.7841,94.4898,94.5534,30500.0
2014-10-14 14:10:00,118.89,119.21,118.84,119.04,30700.0,94.5693,94.8238,94.5295,94.6886,30700.0
2014-10-14 14:20:00,119.05,119.12,118.49,118.65,45400.0,94.6966,94.7523,94.2511,94.3784,45400.0
2014-10-14 14:30:00,118.67,119.0,118.43,118.87,48000.0,94.3943,94.6568,94.2034,94.5534,48000.0
2014-10-14 14:40:00,118.83,119.21,118.83,119.03,35700.0,94.5216,94.8238,94.5216,94.6807,35700.0
2014-10-14 14:50:00,119.02,119.02,118.69,118.77,37700.0,94.6727,94.6727,94.4102,94.4738,37700.0
2014-10-14 15:00:00,118.89,119.08,118.48,118.55,30700.0,94.5693,94.7204,94.2432,94.2989,30700.0
2014-10-14 15:10:00,118.58,118.71,118.46,118.58,43600.0,94.3227,94.4261,94.2273,94.3227,43600.0
2014-10-14 15:20:00,118.55,118.57,118.13,118.48,32800.0,94.2989,94.3148,93.9648,94.2432,32800.0
2014-10-14 15:30:00,118.52,119.03,118.23,119.03,44500.0,94.275,94.6807,94.0443,94.6807,44500.0
2014-10-14 15:40:00,119.03,119.15,118.47,118.68,45000.0,94.6807,94.7761,94.2352,94.4023,45000.0
2014-10-14 15:50:00,118.68,118.85,118.4,118.62,88000.0,94.4023,94.5375,94.1795,94.3545,88000.0
2014-10-15 09:30:00,117.6,117.67,115.32,115.44,96100.0,93.5432,93.5989,91.7296,91.825,96100.0
2014-10-15 09:40:00,115.52,116.99,115.37,116.85,52700.0,91.8887,93.058,91.7694,92.9466,52700.0
2014-10-15 09:50:00,116.9,117.47,116.7,117.43,27400.0,92.9864,93.4398,92.8273,93.408,27400.0
2014-10-15 10:00:00,117.49,117.97,117.42,117.75,32500.0,93.4557,93.8375,93.4,93.6625,32500.0
2014-10-15 10:10:00,117.72,118.11,117.39,117.66,34100.0,93.6386,93.9489,93.3761,93.5909,34100.0
2014-10-15 10:20:00,117.71,117.94,117.3,117.3,31400.0,93.6307,93.8136,93.3046,93.3046,31400.0
2014-10-15 10:30:00,117.31,117.42,116.94,117.09,46000.0,93.3125,93.4,93.0182,93.1375,46000.0
2014-10-15 10:40:00,117.15,117.25,116.4,116.65,31200.0,93.1852,93.2648,92.5887,92.7875,31200.0
2014-10-15 10:50:00,116.72,117.0,116.51,116.69,37400.0,92.8432,93.0659,92.6762,92.8193,37400.0
2014-10-15 11:00:00,116.74,117.37,116.47,117.31,42000.0,92.8591,93.3602,92.6443,93.3125,42000.0
2014-10-15 11:10:00,117.35,117.4,116.4,116.47,46100.0,93.3443,93.3841,92.5887,92.6443,46100.0
2014-10-15 11:20:00,116.47,116.62,116.04,116.13,31600.0,92.6443,92.7637,92.3023,92.3739,31600.0
2014-10-15 11:30:00,116.16,116.49,115.9,116.12,45900.0,92.3978,92.6603,92.1909,92.3659,45900.0
2014-10-15 11:40:00,116.13,116.3,115.82,115.99,27900.0,92.3739,92.5091,92.1273,92.2625,27900.0
2014-10-15 11:50:00,115.96,116.53,115.81,116.51,40300.0,92.2387,92.6921,92.1194,92.6762,40300.0
2014-10-15 12:00:00,116.51,116.51,116.15,116.37,23000.0,92.6762,92.6762,92.3898,92.5648,23000.0
2014-10-15 12:10:00,116.31,116.35,115.72,115.83,19700.0,92.5171,92.5489,92.0478,92.1353,19700.0
2014-10-15 12:20:00,115.87,116.24,115.87,116.01,19100.0,92.1671,92.4614,92.1671,92.2784,19100.0
2014-10-15 12:30:00,116.02,116.12,115.84,115.92,23600.0,92.2864,92.3659,92.1432,92.2069,23600.0
2014-10-15 12:40:00,115.91,116.0,115.52,115.74,17500.0,92.1989,92.2705,91.8887,92.0637,17500.0
2014-10-15 12:50:00,115.73,116.01,115.55,115.75,23400.0,92.0557,92.2784,91.9125,92.0716,23400.0
2014-10-15 13:00:00,115.7,116.18,115.57,116.07,56200.0,92.0319,92.4137,91.9285,92.3262,56200.0
2014-10-15 13:10:00,116.03,116.1,115.3,115.43,27000.0,92.2944,92.35,91.7137,91.8171,27000.0
2014-10-15 13:20:00,115.42,115.42,114.73,114.95,54900.0,91.8091,91.8091,91.2603,91.4353,54900.0
2014-10-15 13:30:00,114.98,115.27,114.77,115.15,38600.0,91.4591,91.6898,91.2921,91.5944,38600.0
2014-10-15 13:40:00,115.12,115.41,114.83,115.37,66200.0,91.5705,91.8012,91.3398,91.7694,66200.0
2014-10-15 13:50:00,115.36,115.49,115.03,115.03,37700.0,91.7614,91.8648,91.4989,91.4989,37700.0
2014-10-15 14:00:00,115.01,115.28,114.73,115.09,59000.0,91.483,91.6978,91.2603,91.5466,59000.0
2014-10-15 14:10:00,115.05,115.84,115.04,115.75,43100.0,91.5148,92.1432,91.5069,92.0716,43100.0
2014-10-15 14:20:00,115.75,115.86,115.37,115.63,44200.0,92.0716,92.1591,91.7694,91.9762,44200.0
2014-10-15 14:30:00,115.64,116.17,115.51,116.17,41000.0,91.9841,92.4057,91.8807,92.4057,41000.0
2014-10-15 14:40:00,116.2,116.34,115.77,115.99,30200.0,92.4296,92.5409,92.0875,92.2625,30200.0
2014-10-15 14:50:00,116.04,116.54,116.04,116.54,30800.0,92.3023,92.7,92.3023,92.7,30800.0
2014-10-15 15:00:00,116.52,117.0,116.37,116.94,53900.0,92.6841,93.0659,92.5648,93.0182,53900.0
2014-10-15 15:10:00,116.97,117.21,116.6,116.81,69000.0,93.0421,93.233,92.7478,92.9148,69000.0
2014-10-15 15:20:00,116.85,118.01,116.69,117.97,44500.0,92.9466,93.8693,92.8193,93.8375,44500.0
2014-10-15 15:30:00,118.01,118.42,117.79,118.37,43200.0,93.8693,94.1954,93.6943,94.1557,43200.0
2014-10-15 15:40:00,118.38,118.67,117.97,118.08,43400.0,94.1636,94.3943,93.8375,93.925,43400.0
2014-10-15 15:50:00,118.04,118.27,117.86,117.98,84200.0,93.8932,94.0761,93.75,93.8455,84200.0
2014-10-16 09:30:00,115.99,117.46,115.63,117.15,66700.0,92.2625,93.4318,91.9762,93.1852,66700.0
2014-10-16 09:40:00,117.22,117.33,116.4,117.1,34600.0,93.2409,93.3284,92.5887,93.1455,34600.0
2014-10-16 09:50:00,117.28,117.52,117.02,117.37,23300.0,93.2886,93.4796,93.0818,93.3602,23300.0
2014-10-16 10:00:00,117.46,117.5,116.71,117.38,36700.0,93.4318,93.4636,92.8353,93.3682,36700.0
2014-10-16 10:10:00,117.3,117.41,116.03,116.59,35600.0,93.3046,93.3921,92.2944,92.7398,35600.0
2014-10-16 10:20:00,116.65,118.1,116.55,117.19,50300.0,92.7875,93.9409,92.708,93.2171,50300.0
2014-10-16 10:30:00,117.15,117.68,117.02,117.5,55400.0,93.1852,93.6068,93.0818,93.4636,55400.0
2014-10-16 10:40:00,117.41,118.0,117.17,117.89,108400.0,93.3921,93.8614,93.2012,93.7739,108400.0
2014-10-16 10:50:00,117.87,118.14,117.48,117.68,54500.0,93.758,93.9727,93.4477,93.6068,54500.0
2014-10-16 11:00:00,117.64,117.7,117.18,117.38,34200.0,93.575,93.6227,93.2091,93.3682,34200.0
2014-10-16 11:10:00,117.35,118.04,117.3,117.85,40100.0,93.3443,93.8932,93.3046,93.742,40100.0
2014-10-16 11:20:00,117.79,118.26,117.77,118.14,38000.0,93.6943,94.0682,93.6784,93.9727,38000.0
2014-10-16 11:30:00,118.23,118.42,117.63,117.63,46300.0,94.0443,94.1954,93.5671,93.5671,46300.0
2014-10-16 11:40:00,117.63,117.78,117.18,117.29,42000.0,93.5671,93.6864,93.2091,93.2966,42000.0
2014-10-16 11:50:00,117.25,117.33,116.93,117.09,25900.0,93.2648,93.3284,93.0102,93.1375,25900.0
2014-10-16 12:00:00,117.1,117.44,116.88,117.4,24900.0,93.1455,93.4159,92.9705,93.3841,24900.0
2014-10-16 12:10:00,117.38,117.44,117.07,117.4,25400.0,93.3682,93.4159,93.1216,93.3841,25400.0
2014-10-16 12:20:00,117.42,117.56,117.16,117.31,22600.0,93.4,93.5114,93.1932,93.3125,22600.0
2014-10-16 12:30:00,117.29,117.41,117.06,117.33,29400.0,93.2966,93.3921,93.1137,93.3284,29400.0
2014-10-16 12:40:00,117.38,117.72,117.36,117.6,17300.0,93.3682,93.6386,93.3523,93.5432,17300.0
2014-10-16 12:50:00,117.68,117.92,117.61,117.83,11200.0,93.6068,93.7977,93.5511,93.7261,11200.0
2014-10-16 13:00:00,117.85,118.06,117.73,117.88,20800.0,93.742,93.9091,93.6466,93.7659,20800.0
2014-10-16 13:10:00,117.88,118.07,117.75,117.89,20000.0,93.7659,93.917,93.6625,93.7739,20000.0
2014-10-16 13:20:00,117.88,118.26,117.76,118.19,19000.0,93.7659,94.0682,93.6705,94.0125,19000.0
2014-10-16 13:30:00,118.16,118.33,118.01,118.24,41100.0,93.9886,94.1239,93.8693,94.0523,41100.0
2014-10-16 13:40:00,118.22,118.64,118.13,118.64,35100.0,94.0364,94.3704,93.9648,94.3704,35100.0
2014-10-16 13:50:00,118.61,118.62,117.92,118.13,25400.0,94.3466,94.3545,93.7977,93.9648,25400.0
2014-10-16 14:00:00,118.08,118.41,117.89,118.26,24700.0,93.925,94.1875,93.7739,94.0682,24700.0
2014-10-16 14:10:00,118.25,118.34,117.9,118.03,26800.0,94.0602,94.1318,93.7818,93.8852,26800.0
2014-10-16 14:20:00,118.02,118.26,117.8,118.03,29700.0,93.8773,94.0682,93.7023,93.8852,29700.0
2014-10-16 14:30:00,118.0,118.25,117.92,118.12,36900.0,93.8614,94.0602,93.7977,93.9568,36900.0
2014-10-16 14:40:00,118.12,118.12,117.56,117.59,56300.0,93.9568,93.9568,93.5114,93.5352,56300.0
2014-10-16 14:50:00,117.54,117.96,117.54,117.65,31700.0,93.4955,93.8295,93.4955,93.583,31700.0
2014-10-16 15:00:00,117.6,117.82,117.38,117.73,33200.0,93.5432,93.7182,93.3682,93.6466,33200.0
2014-10-16 15:10:00,117.73,118.38,117.72,117.99,41500.0,93.6466,94.1636,93.6386,93.8534,41500.0
2014-10-16 15:20:00,117.99,118.29,117.93,118.2,44100.0,93.8534,94.092,93.8057,94.0205,44100.0
2014-10-16 15:30:00,118.22,118.3,117.71,117.79,70300.0,94.0364,94.1,93.6307,93.6943,70300.0
2014-10-16 15:40:00,117.79,118.19,117.76,117.92,61400.0,93.6943,94.0125,93.6705,93.7977,61400.0
2014-10-16 15:50:00,117.92,118.25,117.68,117.84,159400.0,93.7977,94.0602,93.6068,93.7341,159400.0
2014-10-17 09:30:00,119.01,120.74,119.01,120.73,160500.0,94.6648,96.0409,94.6648,96.0329,160500.0
2014-10-17 09:40:00,120.61,120.64,119.5,119.65,62600.0,95.9374,95.9613,95.0545,95.1738,62600.0
2014-10-17 09:50:00,119.66,120.26,119.65,119.82,38200.0,95.1818,95.659,95.1738,95.3091,38200.0
2014-10-17 10:00:00,119.85,120.32,119.75,120.05,31100.0,95.3329,95.7068,95.2534,95.492,31100.0
2014-10-17 10:10:00,120.04,120.46,120.0,120.17,26800.0,95.4841,95.8181,95.4522,95.5875,26800.0
2014-10-17 10:20:00,120.18,120.45,120.0,120.42,20200.0,95.5954,95.8102,95.4522,95.7863,20200.0
2014-10-17 10:30:00,120.55,120.55,120.07,120.07,14800.0,95.8897,95.8897,95.5079,95.5079,14800.0
2014-10-17 10:40:00,120.11,120.54,120.11,120.42,25500.0,95.5397,95.8818,95.5397,95.7863,25500.0
2014-10-17 10:50:00,120.37,120.75,120.33,120.73,19800.0,95.7465,96.0488,95.7147,96.0329,19800.0
2014-10-17 11:00:00,120.73,120.94,120.65,120.9,20500.0,96.0329,96.1999,95.9693,96.1681,20500.0
2014-10-17 11:10:00,120.92,121.12,120.82,121.03,23200.0,96.184,96.3431,96.1045,96.2715,23200.0
2014-10-17 11:20:00,121.05,121.18,120.95,120.99,15300.0,96.2874,96.3908,96.2079,96.2397,15300.0
2014-10-17 11:30:00,120.96,121.42,120.9,121.42,26300.0,96.2159,96.5818,96.1681,96.5818,26300.0
2014-10-17 11:40:00,121.42,121.42,121.17,121.29,9500.0,96.5818,96.5818,96.3829,96.4783,9500.0
2014-10-17 11:50:00,121.23,121.3,121.0,121.06,12300.0,96.4306,96.4863,96.2477,96.2954,12300.0
2014-10-17 12:00:00,121.13,121.3,121.13,121.2,10500.0,96.3511,96.4863,96.3511,96.4068,10500.0
2014-10-17 12:10:00,121.21,121.24,120.9,120.9,19600.0,96.4147,96.4386,96.1681,96.1681,19600.0
2014-10-17 12:20:00,120.92,121.1,120.8,121.05,11800.0,96.184,96.3272,96.0886,96.2874,11800.0
2014-10-17 12:30:00,121.05,121.17,121.0,121.1,23000.0,96.2874,96.3829,96.2477,96.3272,23000.0
2014-10-17 12:40:00,121.0,121.13,120.9,120.97,16000.0,96.2477,96.3511,96.1681,96.2238,16000.0
2014-10-17 12:50:00,120.9,121.09,120.8,121.01,30700.0,96.1681,96.3193,96.0886,96.2556,30700.0
2014-10-17 13:00:00,121.06,121.2,120.91,120.91,26900.0,96.2954,96.4068,96.1761,96.1761,26900.0
2014-10-17 13:10:00,120.9,121.02,120.77,121.02,14000.0,96.1681,96.2636,96.0647,96.2636,14000.0
2014-10-17 13:20:00,121.06,121.06,120.8,120.84,28600.0,96.2954,96.2954,96.0886,96.1204,28600.0
2014-10-17 13:30:00,120.8,121.12,120.75,121.07,19900.0,96.0886,96.3431,96.0488,96.3033,19900.0
2014-10-17 13:40:00,121.06,121.21,120.99,120.99,9300.0,96.2954,96.4147,96.2397,96.2397,9300.0
2014-10-17 13:50:00,120.96,121.09,120.87,121.09,30300.0,96.2159,96.3193,96.1443,96.3193,30300.0
2014-10-17 14:00:00,121.11,121.11,120.39,120.55,33500.0,96.3352,96.3352,95.7625,95.8897,33500.0
2014-10-17 14:10:00,120.52,120.82,120.44,120.59,29100.0,95.8659,96.1045,95.8022,95.9215,29100.0
2014-10-17 14:20:00,120.65,120.79,120.3,120.49,48000.0,95.9693,96.0806,95.6909,95.842,48000.0
2014-10-17 14:30:00,120.5,120.81,120.48,120.71,25600.0,95.85,96.0965,95.834,96.017,25600.0
2014-10-17 14:40:00,120.72,120.95,120.64,120.72,12100.0,96.0249,96.2079,95.9613,96.0249,12100.0
2014-10-17 14:50:00,120.75,120.88,120.65,120.87,28300.0,96.0488,96.1522,95.9693,96.1443,28300.0
2014-10-17 15:00:00,120.88,120.95,120.46,120.81,36000.0,96.1522,96.2079,95.8181,96.0965,36000.0
2014-10-17 15:10:00,120.79,121.25,120.79,121.16,26400.0,96.0806,96.4465,96.0806,96.3749,26400.0
2014-10-17 15:20:00,121.15,121.18,120.99,121.1,32900.0,96.367,96.3908,96.2397,96.3272,32900.0
2014-10-17 15:30:00,121.07,121.23,120.96,121.18,37300.0,96.3033,96.4306,96.2159,96.3908,37300.0
2014-10-17 15:40:00,121.16,121.5,121.0,121.06,76400.0,96.3749,96.6454,96.2477,96.2954,76400.0
2014-10-17 15:50:00,121.06,121.16,120.74,120.87,195200.0,96.2954,96.3749,96.0409,96.1443,195200.0
2014-10-20 09:30:00,120.51,121.21,120.51,121.13,33000.0,95.8579,96.4147,95.8579,96.3511,33000.0
2014-10-20 09:40:00,121.11,121.26,120.75,120.97,18100.0,96.3352,96.4545,96.0488,96.2238,18100.0
2014-10-20 09:50:00,120.88,121.09,120.62,120.96,19000.0,96.1522,96.3193,95.9454,96.2159,19000.0
2014-10-20 10:00:00,121.01,121.07,120.77,120.77,15800.0,96.2556,96.3033,96.0647,96.0647,15800.0
2014-10-20 10:10:00,120.77,120.98,120.65,120.65,16800.0,96.0647,96.2318,95.9693,95.9693,16800.0
2014-10-20 10:20:00,120.67,121.13,120.56,121.1,30900.0,95.9852,96.3511,95.8977,96.3272,30900.0
2014-10-20 10:30:00,121.11,121.14,120.73,120.78,15500.0,96.3352,96.359,96.0329,96.0727,15500.0
2014-10-20 10:40:00,120.8,120.96,120.64,120.85,22300.0,96.0886,96.2159,95.9613,96.1284,22300.0
2014-10-20 10:50:00,120.86,120.86,120.52,120.59,17900.0,96.1363,96.1363,95.8659,95.9215,17900.0
2014-10-20 11:00:00,120.61,120.62,120.35,120.57,24500.0,95.9374,95.9454,95.7306,95.9056,24500.0
2014-10-20 11:10:00,120.63,120.82,120.42,120.74,16300.0,95.9534,96.1045,95.7863,96.0409,16300.0
2014-10-20 11:20:00,120.73,120.87,120.4,120.45,39500.0,96.0329,96.1443,95.7704,95.8102,39500.0
2014-10-20 11:30:00,120.44,120.6,120.28,120.51,19100.0,95.8022,95.9295,95.675,95.8579,19100.0
2014-10-20 11:40:00,120.51,120.81,120.51,120.77,11400.0,95.8579,96.0965,95.8579,96.0647,11400.0
2014-10-20 11:50:00,120.79,120.8,120.63,120.73,21100.0,96.0806,96.0886,95.9534,96.0329,21100.0
2014-10-20 12:00:00,120.75,120.84,120.71,120.73,11100.0,96.0488,96.1204,96.017,96.0329,11100.0
2014-10-20 12:10:00,120.73,120.86,120.65,120.7,19000.0,96.0329,96.1363,95.9693,96.009,19000.0
2014-10-20 12:20:00,120.71,120.74,120.33,120.37,30000.0,96.017,96.0409,95.7147,95.7465,30000.0
2014-10-20 12:30:00,120.41,120.52,120.31,120.36,14000.0,95.7784,95.8659,95.6988,95.7386,14000.0
2014-10-20 12:40:00,120.39,120.59,120.39,120.57,7100.0,95.7625,95.9215,95.7625,95.9056,7100.0
2014-10-20 12:50:00,120.55,120.58,120.35,120.43,13900.0,95.8897,95.9136,95.7306,95.7943,13900.0
2014-10-20 13:00:00,120.43,120.55,120.32,120.51,11900.0,95.7943,95.8897,95.7068,95.8579,11900.0
2014-10-20 13:10:00,120.53,120.65,120.44,120.64,9300.0,95.8738,95.9693,95.8022,95.9613,9300.0
2014-10-20 13:20:00,120.64,120.83,120.57,120.78,7400.0,95.9613,96.1124,95.9056,96.0727,7400.0
2014-10-20 13:30:00,120.74,121.01,120.74,121.0,21800.0,96.0409,96.2556,96.0409,96.2477,21800.0
2014-10-20 13:40:00,120.99,121.04,120.82,120.89,13200.0,96.2397,96.2795,96.1045,96.1602,13200.0
2014-10-20 13:50:00,120.88,120.95,120.86,120.88,10600.0,96.1522,96.2079,96.1363,96.1522,10600.0
2014-10-20 14:00:00,120.88,121.07,120.87,121.02,12800.0,96.1522,96.3033,96.1443,96.2636,12800.0
2014-10-20 14:10:00,121.01,121.11,120.83,120.83,17200.0,96.2556,96.3352,96.1124,96.1124,17200.0
2014-10-20 14:20:00,120.8,120.92,120.76,120.81,10400.0,96.0886,96.184,96.0568,96.0965,10400.0
2014-10-20 14:30:00,120.79,120.83,120.69,120.78,9800.0,96.0806,96.1124,96.0011,96.0727,9800.0
2014-10-20 14:40:00,120.77,120.96,120.76,120.88,23500.0,96.0647,96.2159,96.0568,96.1522,23500.0
2014-10-20 14:50:00,120.92,121.02,120.81,121.02,13600.0,96.184,96.2636,96.0965,96.2636,13600.0
2014-10-20 15:00:00,121.03,121.27,121.03,121.18,20300.0,96.2715,96.4624,96.2715,96.3908,20300.0
2014-10-20 15:10:00,121.19,121.19,121.06,121.06,17500.0,96.3988,96.3988,96.2954,96.2954,17500.0
2014-10-20 15:20:00,121.04,121.04,120.91,120.96,19900.0,96.2795,96.2795,96.1761,96.2159,19900.0
2014-10-20 15:30:00,120.96,121.2,120.96,121.16,25100.0,96.2159,96.4068,96.2159,96.3749,25100.0
2014-10-20 15:40:00,121.17,121.35,121.17,121.22,29800.0,96.3829,96.5261,96.3829,96.4227,29800.0
2014-10-20 15:50:00,121.23,121.32,121.18,121.28,63200.0,96.4306,96.5022,96.3908,96.4704,63200.0
2014-10-21 09:30:00,121.19,122.09,121.19,121.79,49200.0,96.3988,97.1147,96.3988,96.8761,49200.0
2014-10-21 09:40:00,121.87,122.3,121.67,122.03,30100.0,96.9397,97.2817,96.7806,97.067,30100.0
2014-10-21 09:50:00,122.03,122.53,121.92,122.16,30100.0,97.067,97.4647,96.9795,97.1704,30100.0
2014-10-21 10:00:00,122.21,122.57,122.13,122.41,19700.0,97.2101,97.4965,97.1465,97.3692,19700.0
2014-10-21 10:10:00,122.45,122.7,122.39,122.56,24000.0,97.4011,97.5999,97.3533,97.4885,24000.0
2014-10-21 10:20:00,122.57,122.65,122.46,122.54,32700.0,97.4965,97.5601,97.409,97.4726,32700.0
2014-10-21 10:30:00,122.57,122.65,122.14,122.19,25800.0,97.4965,97.5601,97.1545,97.1942,25800.0
2014-10-21 10:40:00,122.21,122.64,122.14,122.64,30100.0,97.2101,97.5522,97.1545,97.5522,30100.0
2014-10-21 10:50:00,122.62,122.7,122.56,122.63,31900.0,97.5363,97.5999,97.4885,97.5442,31900.0
2014-10-21 11:00:00,122.66,122.67,122.47,122.64,45800.0,97.5681,97.576,97.417,97.5522,45800.0
2014-10-21 11:10:00,122.62,123.0,122.6,122.89,40600.0,97.5363,97.8385,97.5204,97.751,40600.0
2014-10-21 11:20:00,122.92,123.07,122.91,122.93,21700.0,97.7749,97.8942,97.767,97.7829,21700.0
2014-10-21 11:30:00,122.93,123.32,122.91,123.25,33500.0,97.7829,98.0931,97.767,98.0374,33500.0
2014-10-21 11:40:00,123.23,123.52,123.22,123.23,25500.0,98.0215,98.2522,98.0135,98.0215,25500.0
2014-10-21 11:50:00,123.23,123.41,123.14,123.34,9800.0,98.0215,98.1647,97.9499,98.109,9800.0
2014-10-21 12:00:00,123.35,123.44,123.22,123.38,12400.0,98.1169,98.1885,98.0135,98.1408,12400.0
2014-10-21 12:10:00,123.37,123.5,123.33,123.43,13800.0,98.1329,98.2363,98.101,98.1806,13800.0
2014-10-21 12:20:00,123.49,123.57,123.38,123.45,8800.0,98.2283,98.2919,98.1408,98.1965,8800.0
2014-10-21 12:30:00,123.45,123.54,123.4,123.48,14700.0,98.1965,98.2681,98.1567,98.2203,14700.0
2014-10-21 12:40:00,123.52,123.59,123.43,123.56,11200.0,98.2522,98.3078,98.1806,98.284,11200.0
2014-10-21 12:50:00,123.56,123.58,123.36,123.42,11300.0,98.284,98.2999,98.1249,98.1726,11300.0
2014-10-21 13:00:00,123.39,123.47,123.37,123.4,12400.0,98.1488,98.2124,98.1329,98.1567,12400.0
2014-10-21 13:10:00,123.43,123.45,123.29,123.32,10800.0,98.1806,98.1965,98.0692,98.0931,10800.0
2014-10-21 13:20:00,123.33,123.36,123.12,123.27,20900.0,98.101,98.1249,97.934,98.0533,20900.0
2014-10-21 13:30:00,123.29,123.65,123.26,123.63,19100.0,98.0692,98.3556,98.0454,98.3397,19100.0
2014-10-21 13:40:00,123.6,123.72,123.57,123.69,10600.0,98.3158,98.4113,98.2919,98.3874,10600.0
2014-10-21 13:50:00,123.68,123.79,123.68,123.72,18600.0,98.3794,98.4669,98.3794,98.4113,18600.0
2014-10-21 14:00:00,123.71,123.98,123.68,123.92,23900.0,98.4033,98.6181,98.3794,98.5703,23900.0
2014-10-21 14:10:00,123.91,123.97,123.76,123.85,22600.0,98.5624,98.6101,98.4431,98.5147,22600.0
2014-10-21 14:20:00,123.87,123.91,123.81,123.91,21700.0,98.5306,98.5624,98.4828,98.5624,21700.0
2014-10-21 14:30:00,123.89,123.91,123.73,123.87,25800.0,98.5465,98.5624,98.4192,98.5306,25800.0
2014-10-21 14:40:00,123.89,123.95,123.65,123.75,27800.0,98.5465,98.5942,98.3556,98.4351,27800.0
2014-10-21 14:50:00,123.75,123.9,123.75,123.8,24300.0,98.4351,98.5544,98.4351,98.4749,24300.0
2014-10-21 15:00:00,123.79,123.9,123.78,123.79,39600.0,98.4669,98.5544,98.459,98.4669,39600.0
2014-10-21 15:10:00,123.8,124.02,123.8,124.0,64100.0,98.4749,98.6499,98.4749,98.634,64100.0
2014-10-21 15:20:00,123.96,124.19,123.84,124.19,53900.0,98.6022,98.7851,98.5067,98.7851,53900.0
2014-10-21 15:30:00,124.17,124.19,123.98,124.0,43000.0,98.7692,98.7851,98.6181,98.634,43000.0
2014-10-21 15:40:00,124.0,124.15,123.95,124.1,72300.0,98.634,98.7533,98.5942,98.7135,72300.0
2014-10-21 15:50:00,124.1,124.13,123.84,123.98,170900.0,98.7135,98.7374,98.5067,98.6181,170900.0
2014-10-22 09:30:00,127.18,128.0,126.21,126.31,137200.0,101.1635,101.8157,100.3919,100.4714,137200.0
2014-10-22 09:40:00,126.33,126.4,125.6,125.64,72800.0,100.4873,100.543,99.9067,99.9385,72800.0
2014-10-22 09:50:00,125.59,126.61,125.59,126.58,82900.0,99.8987,100.7101,99.8987,100.6862,82900.0
2014-10-22 10:00:00,126.61,126.61,125.91,126.08,60700.0,100.7101,100.7101,100.1533,100.2885,60700.0
2014-10-22 10:10:00,126.08,126.97,126.06,126.88,75200.0,100.2885,100.9964,100.2726,100.9248,75200.0
2014-10-22 10:20:00,126.85,127.65,126.79,127.4,67700.0,100.901,101.5373,100.8532,101.3385,67700.0
2014-10-22 10:30:00,127.38,127.67,127.11,127.47,70800.0,101.3225,101.5532,101.1078,101.3941,70800.0
2014-10-22 10:40:00,127.47,127.86,127.33,127.76,40700.0,101.3941,101.7044,101.2828,101.6248,40700.0
2014-10-22 10:50:00,127.79,128.09,127.55,127.63,70100.0,101.6487,101.8873,101.4578,101.5214,70100.0
2014-10-22 11:00:00,127.59,127.87,127.51,127.76,38100.0,101.4896,101.7123,101.426,101.6248,38100.0
2014-10-22 11:10:00,127.76,128.13,127.71,127.92,36300.0,101.6248,101.9191,101.585,101.7521,36300.0
2014-10-22 11:20:00,127.95,128.22,127.91,128.02,46600.0,101.7759,101.9907,101.7441,101.8316,46600.0
2014-10-22 11:30:00,128.01,128.01,127.67,127.89,42000.0,101.8237,101.8237,101.5532,101.7282,42000.0
2014-10-22 11:40:00,127.92,127.94,127.66,127.89,41300.0,101.7521,101.768,101.5453,101.7282,41300.0
2014-10-22 11:50:00,127.89,128.03,127.88,127.91,33200.0,101.7282,101.8396,101.7203,101.7441,33200.0
2014-10-22 12:00:00,127.9,127.98,127.36,127.43,36200.0,101.7362,101.7998,101.3066,101.3623,36200.0
2014-10-22 12:10:00,127.43,127.52,127.01,127.01,22900.0,101.3623,101.4339,101.0282,101.0282,22900.0
2014-10-22 12:20:00,127.07,127.16,126.95,127.16,43900.0,101.076,101.1476,100.9805,101.1476,43900.0
2014-10-22 12:30:00,127.14,127.4,127.11,127.4,48700.0,101.1316,101.3385,101.1078,101.3385,48700.0
2014-10-22 12:40:00,127.43,127.66,127.43,127.53,47400.0,101.3623,101.5453,101.3623,101.4419,47400.0
2014-10-22 12:50:00,127.53,127.64,127.21,127.3,89400.0,101.4419,101.5294,101.1873,101.2589,89400.0
2014-10-22 13:00:00,127.27,127.33,126.97,127.01,21800.0,101.235,101.2828,100.9964,101.0282,21800.0
2014-10-22 13:10:00,127.01,127.01,126.79,126.88,20200.0,101.0282,101.0282,100.8532,100.9248,20200.0
2014-10-22 13:20:00,126.87,126.91,126.44,126.52,17600.0,100.9169,100.9487,100.5748,100.6385,17600.0
2014-10-22 13:30:00,126.47,126.54,126.38,126.53,23200.0,100.5987,100.6544,100.5271,100.6464,23200.0
2014-10-22 13:40:00,126.54,126.85,126.51,126.68,18400.0,100.6544,100.901,100.6305,100.7657,18400.0
2014-10-22 13:50:00,126.65,126.89,126.65,126.78,23800.0,100.7419,100.9328,100.7419,100.8453,23800.0
2014-10-22 14:00:00,126.75,126.92,126.64,126.85,30000.0,100.8214,100.9566,100.7339,100.901,30000.0
2014-10-22 14:10:00,126.87,126.97,126.77,126.9,25100.0,100.9169,100.9964,100.8373,100.9407,25100.0
2014-10-22 14:20:00,126.89,127.18,126.88,126.97,45400.0,100.9328,101.1635,100.9248,100.9964,45400.0
2014-10-22 14:30:00,126.93,126.97,126.64,126.8,27900.0,100.9646,100.9964,100.7339,100.8612,27900.0
2014-10-22 14:40:00,126.8,127.16,126.74,126.96,39700.0,100.8612,101.1476,100.8135,100.9885,39700.0
2014-10-22 14:50:00,127.0,127.23,126.86,127.23,29600.0,101.0203,101.2032,100.9089,101.2032,29600.0
2014-10-22 15:00:00,127.21,127.3,127.1,127.16,41800.0,101.1873,101.2589,101.0998,101.1476,41800.0
2014-10-22 15:10:00,127.17,127.26,127.07,127.11,47200.0,101.1555,101.2271,101.076,101.1078,47200.0
2014-10-22 15:20:00,127.12,127.2,126.99,127.14,59300.0,101.1157,101.1794,101.0123,101.1316,59300.0
2014-10-22 15:30:00,127.1,127.1,126.9,126.91,66500.0,101.0998,101.0998,100.9407,100.9487,66500.0
2014-10-22 15:40:00,126.92,126.98,126.77,126.77,114500.0,100.9566,101.0044,100.8373,100.8373,114500.0
2014-10-22 15:50:00,126.77,126.82,126.26,126.34,147100.0,100.8373,100.8771,100.4317,100.4953,147100.0
2014-10-23 09:30:00,128.59,129.13,128.47,129.03,86000.0,102.285,102.7146,102.1896,102.635,86000.0
2014-10-23 09:40:00,129.08,129.45,128.72,129.45,70700.0,102.6748,102.9691,102.3884,102.9691,70700.0
2014-10-23 09:50:00,129.47,129.93,129.32,129.73,63800.0,102.985,103.3509,102.8657,103.1918,63800.0
2014-10-23 10:00:00,129.75,130.08,129.72,129.99,54900.0,103.2077,103.4702,103.1839,103.3986,54900.0
2014-10-23 10:10:00,129.95,130.11,129.82,129.88,51700.0,103.3668,103.4941,103.2634,103.3111,51700.0
2014-10-23 10:20:00,129.88,130.01,129.84,129.91,28000.0,103.3111,103.4145,103.2793,103.335,28000.0
2014-10-23 10:30:00,129.93,130.35,129.93,130.27,68600.0,103.3509,103.685,103.3509,103.6214,68600.0
2014-10-23 10:40:00,130.26,130.54,130.16,130.46,32700.0,103.6134,103.8361,103.5339,103.7725,32700.0
2014-10-23 10:50:00,130.46,130.89,130.46,130.88,40500.0,103.7725,104.1145,103.7725,104.1066,40500.0
2014-10-23 11:00:00,130.88,130.98,130.84,130.93,51600.0,104.1066,104.1861,104.0748,104.1463,51600.0
2014-10-23 11:10:00,130.94,131.3,130.92,131.02,34700.0,104.1543,104.4407,104.1384,104.2179,34700.0
2014-10-23 11:20:00,130.99,131.2,130.99,131.15,28000.0,104.1941,104.3611,104.1941,104.3213,28000.0
2014-10-23 11:30:00,131.14,131.44,131.12,131.17,28300.0,104.3134,104.552,104.2975,104.3372,28300.0
2014-10-23 11:40:00,131.17,131.34,131.1,131.32,32000.0,104.3372,104.4725,104.2816,104.4566,32000.0
2014-10-23 11:50:00,131.34,131.34,131.0,131.16,47600.0,104.4725,104.4725,104.202,104.3293,47600.0
2014-10-23 12:00:00,131.16,131.24,131.02,131.14,40900.0,104.3293,104.3929,104.2179,104.3134,40900.0
2014-10-23 12:10:00,131.12,131.16,130.95,130.98,40500.0,104.2975,104.3293,104.1623,104.1861,40500.0
2014-10-23 12:20:00,131.0,131.03,130.78,130.96,27700.0,104.202,104.2259,104.027,104.1702,27700.0
2014-10-23 12:30:00,130.95,130.95,130.64,130.7,22200.0,104.1623,104.1623,103.9157,103.9634,22200.0
2014-10-23 12:40:00,130.7,130.78,130.49,130.51,33100.0,103.9634,104.027,103.7963,103.8123,33100.0
2014-10-23 12:50:00,130.51,130.74,130.51,130.67,19900.0,103.8123,103.9952,103.8123,103.9395,19900.0
2014-10-23 13:00:00,130.66,130.72,130.6,130.7,26300.0,103.9316,103.9793,103.8838,103.9634,26300.0
2014-10-23 13:10:00,130.71,130.71,130.58,130.66,17700.0,103.9713,103.9713,103.8679,103.9316,17700.0
2014-10-23 13:20:00,130.68,130.83,130.6,130.74,26300.0,103.9475,104.0668,103.8838,103.9952,26300.0
2014-10-23 13:30:00,130.74,130.76,130.57,130.67,33900.0,103.9952,104.0111,103.86,103.9395,33900.0
2014-10-23 13:40:00,130.71,130.8,130.68,130.76,17400.0,103.9713,104.0429,103.9475,104.0111,17400.0
2014-10-23 13:50:00,130.77,130.84,130.68,130.79,33000.0,104.0191,104.0748,103.9475,104.035,33000.0
2014-10-23 14:00:00,130.78,130.82,130.66,130.69,45500.0,104.027,104.0588,103.9316,103.9554,45500.0
2014-10-23 14:10:00,130.69,130.9,130.69,130.9,23700.0,103.9554,104.1225,103.9554,104.1225,23700.0
2014-10-23 14:20:00,130.92,131.15,130.89,131.11,28800.0,104.1384,104.3213,104.1145,104.2895,28800.0
2014-10-23 14:30:00,131.13,131.23,131.02,131.2,32600.0,104.3054,104.385,104.2179,104.3611,32600.0
2014-10-23 14:40:00,131.22,131.22,131.09,131.21,17600.0,104.377,104.377,104.2736,104.3691,17600.0
2014-10-23 14:50:00,131.19,131.2,130.49,130.7,33400.0,104.3532,104.3611,103.7963,103.9634,33400.0
2014-10-23 15:00:00,130.7,130.71,130.27,130.44,27000.0,103.9634,103.9713,103.6214,103.7566,27000.0
2014-10-23 15:10:00,130.44,130.57,130.21,130.34,45600.0,103.7566,103.86,103.5736,103.677,45600.0
2014-10-23 15:20:00,130.36,130.37,130.06,130.09,52100.0,103.6929,103.7009,103.4543,103.4782,52100.0
2014-10-23 15:30:00,130.09,130.54,130.07,130.36,64000.0,103.4782,103.8361,103.4623,103.6929,64000.0
2014-10-23 15:40:00,130.36,130.43,130.17,130.38,71400.0,103.6929,103.7486,103.5418,103.7089,71400.0
2014-10-23 15:50:00,130.37,130.44,130.1,130.3,133800.0,103.7009,103.7566,103.4861,103.6452,133800.0
2014-10-24 09:30:00,130.34,130.74,129.86,130.56,62000.0,103.677,103.9952,103.2952,103.852,62000.0
2014-10-24 09:40:00,130.57,130.71,129.95,130.04,28600.0,103.86,103.9713,103.3668,103.4384,28600.0
2014-10-24 09:50:00,130.12,130.37,129.94,130.37,23900.0,103.502,103.7009,103.3589,103.7009,23900.0
2014-10-24 10:00:00,130.37,130.51,129.96,130.22,26100.0,103.7009,103.8123,103.3748,103.5816,26100.0
2014-10-24 10:10:00,130.24,130.61,130.24,130.48,22000.0,103.5975,103.8918,103.5975,103.7884,22000.0
2014-10-24 10:20:00,130.56,130.64,130.31,130.31,13100.0,103.852,103.9157,103.6532,103.6532,13100.0
2014-10-24 10:30:00,130.39,130.8,130.24,130.76,30300.0,103.7168,104.0429,103.5975,104.0111,30300.0
2014-10-24 10:40:00,130.78,130.89,130.73,130.85,24000.0,104.027,104.1145,103.9873,104.0827,24000.0
2014-10-24 10:50:00,130.84,131.0,130.74,130.95,25800.0,104.0748,104.202,103.9952,104.1623,25800.0
2014-10-24 11:00:00,130.98,131.05,130.91,131.0,35200.0,104.1861,104.2418,104.1304,104.202,35200.0
2014-10-24 11:10:00,131.01,131.25,131.01,131.23,25900.0,104.21,104.4009,104.21,104.385,25900.0
2014-10-24 11:20:00,131.23,131.36,131.19,131.19,21000.0,104.385,104.4884,104.3532,104.3532,21000.0
2014-10-24 11:30:00,131.19,131.5,131.12,131.44,21500.0,104.3532,104.5997,104.2975,104.552,21500.0
2014-10-24 11:40:00,131.47,131.6,131.44,131.53,17500.0,104.5759,104.6793,104.552,104.6236,17500.0
2014-10-24 11:50:00,131.54,131.58,131.34,131.36,19800.0,104.6316,104.6634,104.4725,104.4884,19800.0
2014-10-24 12:00:00,131.35,131.4,131.23,131.23,31500.0,104.4804,104.5202,104.385,104.385,31500.0
2014-10-24 12:10:00,131.23,131.58,131.23,131.49,19400.0,104.385,104.6634,104.385,104.5918,19400.0
2014-10-24 12:20:00,131.52,131.53,131.39,131.47,11200.0,104.6156,104.6236,104.5122,104.5759,11200.0
2014-10-24 12:30:00,131.47,131.62,131.45,131.55,17000.0,104.5759,104.6952,104.56,104.6395,17000.0
2014-10-24 12:40:00,131.56,131.65,131.51,131.58,27800.0,104.6475,104.7191,104.6077,104.6634,27800.0
2014-10-24 12:50:00,131.59,131.62,131.24,131.37,28800.0,104.6713,104.6952,104.3929,104.4963,28800.0
2014-10-24 13:00:00,131.38,131.49,131.3,131.3,14000.0,104.5043,104.5918,104.4407,104.4407,14000.0
2014-10-24 13:10:00,131.32,131.38,131.13,131.16,16000.0,104.4566,104.5043,104.3054,104.3293,16000.0
2014-10-24 13:20:00,131.22,131.24,131.09,131.24,15900.0,104.377,104.3929,104.2736,104.3929,15900.0
2014-10-24 13:30:00,131.23,131.54,131.19,131.54,21900.0,104.385,104.6316,104.3532,104.6316,21900.0
2014-10-24 13:40:00,131.52,131.66,131.47,131.64,23500.0,104.6156,104.727,104.5759,104.7111,23500.0
2014-10-24 13:50:00,131.67,131.85,131.65,131.82,31100.0,104.735,104.8781,104.7191,104.8543,31100.0
2014-10-24 14:00:00,131.82,131.92,131.72,131.89,26100.0,104.8543,104.9338,104.7747,104.91,26100.0
2014-10-24 14:10:00,131.89,131.91,131.69,131.7,34500.0,104.91,104.9259,104.7509,104.7588,34500.0
2014-10-24 14:20:00,131.7,131.88,131.67,131.68,27000.0,104.7588,104.902,104.735,104.7429,27000.0
2014-10-24 14:30:00,131.68,131.97,131.64,131.96,19200.0,104.7429,104.9736,104.7111,104.9656,19200.0
2014-10-24 14:40:00,131.96,132.04,131.95,132.03,33900.0,104.9656,105.0293,104.9577,105.0213,33900.0
2014-10-24 14:50:00,132.0,132.08,131.98,132.07,32300.0,104.9975,105.0611,104.9815,105.0531,32300.0
2014-10-24 15:00:00,132.06,132.23,132.05,132.19,20200.0,105.0452,105.1804,105.0372,105.1486,20200.0
2014-10-24 15:10:00,132.2,132.2,131.98,132.08,20300.0,105.1565,105.1565,104.9815,105.0611,20300.0
2014-10-24 15:20:00,132.08,132.16,132.04,132.16,29200.0,105.0611,105.1247,105.0293,105.1247,29200.0
2014-10-24 15:30:00,132.15,132.23,132.15,132.19,30100.0,105.1168,105.1804,105.1168,105.1486,30100.0
2014-10-24 15:40:00,132.2,132.48,132.2,132.39,50700.0,105.1565,105.3793,105.1565,105.3077,50700.0
2014-10-24 15:50:00,132.41,132.54,132.33,132.45,90800.0,105.3236,105.427,105.26,105.3554,90800.0
2014-10-27 09:30:00,132.33,132.57,131.86,132.46,54600.0,105.26,105.4509,104.8861,105.3634,54600.0
2014-10-27 09:40:00,132.47,132.58,132.02,132.02,36100.0,105.3713,105.4588,105.0134,105.0134,36100.0
2014-10-27 09:50:00,132.09,132.35,131.84,132.29,22600.0,105.069,105.2759,104.8702,105.2281,22600.0
2014-10-27 10:00:00,132.37,132.38,131.86,132.1,15800.0,105.2918,105.2997,104.8861,105.077,15800.0
2014-10-27 10:10:00,132.1,132.46,132.03,132.46,11200.0,105.077,105.3634,105.0213,105.3634,11200.0
2014-10-27 10:20:00,132.45,132.58,132.34,132.53,14200.0,105.3554,105.4588,105.2679,105.419,14200.0
2014-10-27 10:30:00,132.56,132.56,132.12,132.33,29300.0,105.4429,105.4429,105.0929,105.26,29300.0
2014-10-27 10:40:00,132.33,132.86,132.33,132.83,32000.0,105.26,105.6815,105.26,105.6577,32000.0
2014-10-27 10:50:00,132.87,132.87,132.62,132.83,17900.0,105.6895,105.6895,105.4906,105.6577,17900.0
2014-10-27 11:00:00,132.82,132.97,132.79,132.93,14600.0,105.6497,105.769,105.6259,105.7372,14600.0
2014-10-27 11:10:00,132.97,133.13,132.89,132.9,31700.0,105.769,105.8963,105.7054,105.7133,31700.0
2014-10-27 11:20:00,132.95,133.14,132.87,133.11,14300.0,105.7531,105.9043,105.6895,105.8804,14300.0
2014-10-27 11:30:00,133.13,133.29,132.85,132.94,17600.0,105.8963,106.0236,105.6736,105.7452,17600.0
2014-10-27 11:40:00,132.92,133.05,132.85,132.87,15000.0,105.7293,105.8327,105.6736,105.6895,15000.0
2014-10-27 11:50:00,132.84,132.88,132.62,132.66,48000.0,105.6656,105.6974,105.4906,105.5224,48000.0
2014-10-27 12:00:00,132.63,132.86,132.6,132.66,16100.0,105.4986,105.6815,105.4747,105.5224,16100.0
2014-10-27 12:10:00,132.75,132.79,132.51,132.63,12600.0,105.594,105.6259,105.4031,105.4986,12600.0
2014-10-27 12:20:00,132.69,132.73,132.53,132.53,26100.0,105.5463,105.5781,105.419,105.419,26100.0
2014-10-27 12:30:00,132.56,132.62,132.41,132.47,20800.0,105.4429,105.4906,105.3236,105.3713,20800.0
2014-10-27 12:40:00,132.47,132.65,132.34,132.45,14700.0,105.3713,105.5145,105.2679,105.3554,14700.0
2014-10-27 12:50:00,132.45,132.53,132.34,132.47,16700.0,105.3554,105.419,105.2679,105.3713,16700.0
2014-10-27 13:00:00,132.48,132.72,132.48,132.59,15500.0,105.3793,105.5702,105.3793,105.4668,15500.0
2014-10-27 13:10:00,132.59,132.87,132.51,132.8,51100.0,105.4668,105.6895,105.4031,105.6338,51100.0
2014-10-27 13:20:00,132.81,132.99,132.73,132.96,39500.0,105.6418,105.7849,105.5781,105.7611,39500.0
2014-10-27 13:30:00,132.96,133.19,132.95,133.09,27000.0,105.7611,105.944,105.7531,105.8645,27000.0
2014-10-27 13:40:00,133.09,133.14,132.88,133.09,15700.0,105.8645,105.9043,105.6974,105.8645,15700.0
2014-10-27 13:50:00,133.07,133.09,132.96,133.09,22200.0,105.8486,105.8645,105.7611,105.8645,22200.0
2014-10-27 14:00:00,133.06,133.18,132.98,133.04,35000.0,105.8406,105.9361,105.777,105.8247,35000.0
2014-10-27 14:10:00,133.05,133.08,132.81,132.94,29700.0,105.8327,105.8565,105.6418,105.7452,29700.0
2014-10-27 14:20:00,132.94,132.97,132.77,132.83,38500.0,105.7452,105.769,105.6099,105.6577,38500.0
2014-10-27 14:30:00,132.82,132.98,132.66,132.85,56500.0,105.6497,105.777,105.5224,105.6736,56500.0
2014-10-27 14:40:00,132.85,132.91,132.77,132.85,33300.0,105.6736,105.7213,105.6099,105.6736,33300.0
2014-10-27 14:50:00,132.88,132.9,132.74,132.87,45100.0,105.6974,105.7133,105.5861,105.6895,45100.0
2014-10-27 15:00:00,132.85,132.98,132.81,132.86,40300.0,105.6736,105.777,105.6418,105.6815,40300.0
2014-10-27 15:10:00,132.87,133.17,132.86,133.15,47500.0,105.6895,105.9281,105.6815,105.9122,47500.0
2014-10-27 15:20:00,133.15,133.15,132.91,132.96,42600.0,105.9122,105.9122,105.7213,105.7611,42600.0
2014-10-27 15:30:00,132.97,133.14,132.93,132.97,80300.0,105.769,105.9043,105.7372,105.769,80300.0
2014-10-27 15:40:00,132.97,133.16,132.87,133.12,78500.0,105.769,105.9202,105.6895,105.8883,78500.0
2014-10-27 15:50:00,133.12,133.21,132.98,133.07,132200.0,105.8883,105.9599,105.777,105.8486,132200.0
2014-10-28 09:30:00,133.8,134.83,133.74,134.67,74200.0,106.4292,107.2485,106.3815,107.1213,74200.0
2014-10-28 09:40:00,134.81,134.87,134.36,134.66,30600.0,107.2326,107.2804,106.8747,107.1133,30600.0
2014-10-28 09:50:00,134.66,134.88,134.54,134.88,33700.0,107.1133,107.2883,107.0179,107.2883,33700.0
2014-10-28 10:00:00,134.9,135.37,134.87,135.36,108200.0,107.3042,107.6781,107.2804,107.6701,108200.0
2014-10-28 10:10:00,135.32,135.65,135.31,135.51,47500.0,107.6383,107.9008,107.6303,107.7894,47500.0
2014-10-28 10:20:00,135.51,135.76,135.29,135.73,47200.0,107.7894,107.9883,107.6144,107.9644,47200.0
2014-10-28 10:30:00,135.74,135.89,135.56,135.64,35300.0,107.9724,108.0917,107.8292,107.8928,35300.0
2014-10-28 10:40:00,135.63,135.64,135.07,135.12,35900.0,107.8849,107.8928,107.4394,107.4792,35900.0
2014-10-28 10:50:00,135.14,135.39,135.12,135.19,20800.0,107.4951,107.694,107.4792,107.5349,20800.0
2014-10-28 11:00:00,135.22,135.39,135.19,135.22,17300.0,107.5588,107.694,107.5349,107.5588,17300.0
2014-10-28 11:10:00,135.27,135.57,135.19,135.5,19700.0,107.5985,107.8372,107.5349,107.7815,19700.0
2014-10-28 11:20:00,135.54,135.7,135.52,135.61,14900.0,107.8133,107.9406,107.7974,107.869,14900.0
2014-10-28 11:30:00,135.61,135.81,135.61,135.79,19700.0,107.869,108.0281,107.869,108.0122,19700.0
2014-10-28 11:40:00,135.79,135.93,135.72,135.8,51400.0,108.0122,108.1235,107.9565,108.0201,51400.0
2014-10-28 11:50:00,135.76,135.88,135.65,135.74,131200.0,107.9883,108.0837,107.9008,107.9724,131200.0
2014-10-28 12:00:00,135.71,135.94,135.69,135.9,54800.0,107.9485,108.1315,107.9326,108.0997,54800.0
2014-10-28 12:10:00,135.86,135.99,135.85,135.93,18300.0,108.0678,108.1712,108.0599,108.1235,18300.0
2014-10-28 12:20:00,135.89,135.98,135.89,135.93,14000.0,108.0917,108.1633,108.0917,108.1235,14000.0
2014-10-28 12:30:00,135.95,136.0,135.83,135.88,33400.0,108.1394,108.1792,108.044,108.0837,33400.0
2014-10-28 12:40:00,135.88,136.0,135.71,135.74,74400.0,108.0837,108.1792,107.9485,107.9724,74400.0
2014-10-28 12:50:00,135.74,135.77,135.6,135.68,34900.0,107.9724,107.9962,107.861,107.9247,34900.0
2014-10-28 13:00:00,135.7,135.82,135.66,135.75,30000.0,107.9406,108.036,107.9088,107.9803,30000.0
2014-10-28 13:10:00,135.72,135.79,135.69,135.79,11900.0,107.9565,108.0122,107.9326,108.0122,11900.0
2014-10-28 13:20:00,135.82,135.93,135.71,135.73,52800.0,108.036,108.1235,107.9485,107.9644,52800.0
2014-10-28 13:30:00,135.73,135.79,135.57,135.75,12100.0,107.9644,108.0122,107.8372,107.9803,12100.0
2014-10-28 13:40:00,135.76,135.91,135.75,135.84,11300.0,107.9883,108.1076,107.9803,108.0519,11300.0
2014-10-28 13:50:00,135.87,135.96,135.85,135.92,11600.0,108.0758,108.1474,108.0599,108.1156,11600.0
2014-10-28 14:00:00,135.91,135.94,135.83,135.83,11000.0,108.1076,108.1315,108.044,108.044,11000.0
2014-10-28 14:10:00,135.79,135.96,135.77,135.89,22600.0,108.0122,108.1474,107.9962,108.0917,22600.0
2014-10-28 14:20:00,135.9,136.16,135.89,136.13,29500.0,108.0997,108.3065,108.0917,108.2826,29500.0
2014-10-28 14:30:00,136.13,136.17,136.07,136.14,16800.0,108.2826,108.3144,108.2349,108.2906,16800.0
2014-10-28 14:40:00,136.14,136.15,135.94,136.01,17900.0,108.2906,108.2985,108.1315,108.1872,17900.0
2014-10-28 14:50:00,136.03,136.11,135.96,136.09,24400.0,108.2031,108.2667,108.1474,108.2508,24400.0
2014-10-28 15:00:00,136.09,136.48,136.09,136.4,32500.0,108.2508,108.561,108.2508,108.4974,32500.0
2014-10-28 15:10:00,136.4,136.55,136.38,136.48,44500.0,108.4974,108.6167,108.4815,108.561,44500.0
2014-10-28 15:20:00,136.48,136.51,136.32,136.44,35000.0,108.561,108.5849,108.4337,108.5292,35000.0
2014-10-28 15:30:00,136.45,136.6,136.34,136.53,53100.0,108.5371,108.6565,108.4496,108.6008,53100.0
2014-10-28 15:40:00,136.53,136.55,136.28,136.28,59500.0,108.6008,108.6167,108.4019,108.4019,59500.0
2014-10-28 15:50:00,136.28,136.56,136.27,136.56,111800.0,108.4019,108.6246,108.394,108.6246,111800.0
2014-10-29 09:30:00,136.42,136.83,135.86,136.68,131300.0,108.5133,108.8394,108.0678,108.7201,131300.0
2014-10-29 09:40:00,136.75,136.89,136.31,136.46,63800.0,108.7758,108.8871,108.4258,108.5451,63800.0
2014-10-29 09:50:00,136.42,136.89,136.38,136.85,24600.0,108.5133,108.8871,108.4815,108.8553,24600.0
2014-10-29 10:00:00,136.81,136.81,136.5,136.53,101700.0,108.8235,108.8235,108.5769,108.6008,101700.0
2014-10-29 10:10:00,136.47,136.67,136.41,136.66,25100.0,108.5531,108.7121,108.5053,108.7042,25100.0
2014-10-29 10:20:00,136.62,136.66,136.46,136.55,26400.0,108.6724,108.7042,108.5451,108.6167,26400.0
2014-10-29 10:30:00,136.56,136.65,136.19,136.2,87000.0,108.6246,108.6962,108.3303,108.3383,87000.0
2014-10-29 10:40:00,136.21,136.42,136.14,136.29,24000.0,108.3462,108.5133,108.2906,108.4099,24000.0
2014-10-29 10:50:00,136.31,136.36,136.02,136.05,21900.0,108.4258,108.4656,108.1951,108.219,21900.0
2014-10-29 11:00:00,136.08,136.36,135.97,136.31,38300.0,108.2428,108.4656,108.1553,108.4258,38300.0
2014-10-29 11:10:00,136.33,136.38,136.16,136.29,15000.0,108.4417,108.4815,108.3065,108.4099,15000.0
2014-10-29 11:20:00,136.28,136.54,136.26,136.43,22000.0,108.4019,108.6087,108.386,108.5212,22000.0
2014-10-29 11:30:00,136.42,136.42,136.18,136.33,14100.0,108.5133,108.5133,108.3224,108.4417,14100.0
2014-10-29 11:40:00,136.32,136.49,136.26,136.47,16400.0,108.4337,108.569,108.386,108.5531,16400.0
2014-10-29 11:50:00,136.49,136.63,136.45,136.57,15600.0,108.569,108.6803,108.5371,108.6326,15600.0
2014-10-29 12:00:00,136.58,136.59,136.22,136.42,11100.0,108.6406,108.6485,108.3542,108.5133,11100.0
2014-10-29 12:10:00,136.39,136.39,136.2,136.35,11700.0,108.4894,108.4894,108.3383,108.4576,11700.0
2014-10-29 12:20:00,136.35,136.38,136.2,136.28,12200.0,108.4576,108.4815,108.3383,108.4019,12200.0
2014-10-29 12:30:00,136.25,136.49,136.24,136.43,15000.0,108.3781,108.569,108.3701,108.5212,15000.0
2014-10-29 12:40:00,136.43,136.5,136.33,136.44,11000.0,108.5212,108.5769,108.4417,108.5292,11000.0
2014-10-29 12:50:00,136.41,136.55,136.37,136.45,14600.0,108.5053,108.6167,108.4735,108.5371,14600.0
2014-10-29 13:00:00,136.47,136.57,136.43,136.47,10200.0,108.5531,108.6326,108.5212,108.5531,10200.0
2014-10-29 13:10:00,136.46,136.57,136.46,136.53,19400.0,108.5451,108.6326,108.5451,108.6008,19400.0
2014-10-29 13:20:00,136.53,136.62,136.46,136.57,21400.0,108.6008,108.6724,108.5451,108.6326,21400.0
2014-10-29 13:30:00,136.56,136.61,136.38,136.4,12300.0,108.6246,108.6644,108.4815,108.4974,12300.0
2014-10-29 13:40:00,136.42,136.43,136.28,136.41,16700.0,108.5133,108.5212,108.4019,108.5053,16700.0
2014-10-29 13:50:00,136.39,136.49,136.3,136.49,26700.0,108.4894,108.569,108.4178,108.569,26700.0
2014-10-29 14:00:00,136.45,136.45,135.87,136.2,42700.0,108.5371,108.5371,108.0758,108.3383,42700.0
2014-10-29 14:10:00,136.24,136.41,135.6,135.88,73700.0,108.3701,108.5053,107.861,108.0837,73700.0
2014-10-29 14:20:00,135.94,136.54,135.94,136.39,25000.0,108.1315,108.6087,108.1315,108.4894,25000.0
2014-10-29 14:30:00,136.38,136.51,136.14,136.22,29200.0,108.4815,108.5849,108.2906,108.3542,29200.0
2014-10-29 14:40:00,136.19,136.38,135.95,136.07,32900.0,108.3303,108.4815,108.1394,108.2349,32900.0
2014-10-29 14:50:00,136.03,136.44,135.92,136.42,36600.0,108.2031,108.5292,108.1156,108.5133,36600.0
2014-10-29 15:00:00,136.44,136.55,136.05,136.11,29000.0,108.5292,108.6167,108.219,108.2667,29000.0
2014-10-29 15:10:00,136.14,136.44,136.04,136.42,30500.0,108.2906,108.5292,108.211,108.5133,30500.0
2014-10-29 15:20:00,136.49,136.54,136.21,136.37,57400.0,108.569,108.6087,108.3462,108.4735,57400.0
2014-10-29 15:30:00,136.39,136.92,136.38,136.76,35700.0,108.4894,108.911,108.4815,108.7837,35700.0
2014-10-29 15:40:00,136.76,136.8,136.53,136.53,58700.0,108.7837,108.8155,108.6008,108.6008,58700.0
2014-10-29 15:50:00,136.56,136.62,136.37,136.44,102900.0,108.6246,108.6724,108.4735,108.5292,102900.0
2014-10-30 09:30:00,135.56,136.48,134.67,136.29,203700.0,107.8292,108.561,107.1213,108.4099,203700.0
2014-10-30 09:40:00,136.28,136.99,136.15,136.81,47600.0,108.4019,108.9667,108.2985,108.8235,47600.0
2014-10-30 09:50:00,136.74,137.0,136.41,136.46,43500.0,108.7678,108.9746,108.5053,108.5451,43500.0
2014-10-30 10:00:00,136.45,137.13,136.24,137.05,58400.0,108.5371,109.078,108.3701,109.0144,58400.0
2014-10-30 10:10:00,137.03,137.19,136.81,137.07,41200.0,108.9985,109.1258,108.8235,109.0303,41200.0
2014-10-30 10:20:00,137.06,137.38,136.8,137.31,37000.0,109.0224,109.2769,108.8155,109.2212,37000.0
2014-10-30 10:30:00,137.34,137.58,137.08,137.11,78300.0,109.2451,109.436,109.0383,109.0621,78300.0
2014-10-30 10:40:00,137.08,137.14,136.84,136.94,60100.0,109.0383,109.086,108.8474,108.9269,60100.0
2014-10-30 10:50:00,136.94,137.37,136.89,137.27,32100.0,108.9269,109.2689,108.8871,109.1894,32100.0
2014-10-30 11:00:00,137.27,137.62,137.27,137.62,49700.0,109.1894,109.4678,109.1894,109.4678,49700.0
2014-10-30 11:10:00,137.59,137.92,137.59,137.69,34800.0,109.4439,109.7064,109.4439,109.5235,34800.0
2014-10-30 11:20:00,137.72,137.72,137.4,137.42,34000.0,109.5473,109.5473,109.2928,109.3087,34000.0
2014-10-30 11:30:00,137.46,137.61,137.37,137.43,31900.0,109.3405,109.4598,109.2689,109.3167,31900.0
2014-10-30 11:40:00,137.45,137.74,137.3,137.68,44500.0,109.3326,109.5633,109.2133,109.5155,44500.0
2014-10-30 11:50:00,137.65,137.75,137.59,137.71,30500.0,109.4917,109.5712,109.4439,109.5394,30500.0
2014-10-30 12:00:00,137.71,137.76,137.63,137.67,43300.0,109.5394,109.5792,109.4758,109.5076,43300.0
2014-10-30 12:10:00,137.72,137.72,137.43,137.46,28900.0,109.5473,109.5473,109.3167,109.3405,28900.0
2014-10-30 12:20:00,137.47,137.68,137.41,137.48,48100.0,109.3485,109.5155,109.3008,109.3564,48100.0
2014-10-30 12:30:00,137.47,137.58,137.45,137.47,37400.0,109.3485,109.436,109.3326,109.3485,37400.0
2014-10-30 12:40:00,137.47,137.61,137.47,137.52,38300.0,109.3485,109.4598,109.3485,109.3883,38300.0
2014-10-30 12:50:00,137.54,137.65,137.49,137.49,27000.0,109.4042,109.4917,109.3644,109.3644,27000.0
2014-10-30 13:00:00,137.48,137.73,137.48,137.71,22900.0,109.3564,109.5553,109.3564,109.5394,22900.0
2014-10-30 13:10:00,137.74,138.13,137.68,138.05,8700.0,109.5633,109.8735,109.5155,109.8098,8700.0
2014-10-30 13:20:00,138.04,138.23,137.68,138.22,14900.0,109.8019,109.953,109.5155,109.9451,14900.0
2014-10-30 13:30:00,138.19,138.46,138.19,138.45,11900.0,109.9212,110.136,109.9212,110.128,11900.0
2014-10-30 13:40:00,138.49,138.66,138.24,138.57,21200.0,110.1598,110.2951,109.961,110.2235,21200.0
2014-10-30 13:50:00,138.59,138.87,138.59,138.79,29300.0,110.2394,110.4621,110.2394,110.3985,29300.0
2014-10-30 14:00:00,138.79,138.95,138.78,138.91,26400.0,110.3985,110.5257,110.3905,110.4939,26400.0
2014-10-30 14:10:00,138.88,139.02,138.71,138.71,28700.0,110.4701,110.5814,110.3348,110.3348,28700.0
2014-10-30 14:20:00,138.73,138.77,138.47,138.51,29000.0,110.3507,110.3826,110.1439,110.1757,29000.0
2014-10-30 14:30:00,138.51,138.67,138.3,138.36,42800.0,110.1757,110.303,110.0087,110.0564,42800.0
2014-10-30 14:40:00,138.35,138.38,137.89,137.9,52500.0,110.0485,110.0723,109.6826,109.6905,52500.0
2014-10-30 14:50:00,137.9,137.93,137.61,137.8,58700.0,109.6905,109.7144,109.4598,109.611,58700.0
2014-10-30 15:00:00,137.76,138.04,137.76,137.94,48100.0,109.5792,109.8019,109.5792,109.7223,48100.0
2014-10-30 15:10:00,137.93,138.16,137.91,137.95,40500.0,109.7144,109.8973,109.6985,109.7303,40500.0
2014-10-30 15:20:00,137.95,137.99,137.66,137.83,63100.0,109.7303,109.7621,109.4996,109.6348,63100.0
2014-10-30 15:30:00,137.82,138.15,137.81,138.06,54900.0,109.6269,109.8894,109.6189,109.8178,54900.0
2014-10-30 15:40:00,138.07,138.19,137.98,138.12,66800.0,109.8257,109.9212,109.7542,109.8655,66800.0
2014-10-30 15:50:00,138.13,138.3,138.12,138.3,142000.0,109.8735,110.0087,109.8655,110.0087,142000.0
2014-10-31 09:30:00,139.79,140.54,139.79,140.23,104300.0,111.1939,111.7905,111.1939,111.5439,104300.0
2014-10-31 09:40:00,140.21,140.45,139.66,140.43,40300.0,111.528,111.7189,111.0905,111.703,40300.0
2014-10-31 09:50:00,140.42,140.47,140.11,140.11,35300.0,111.695,111.7348,111.4484,111.4484,35300.0
2014-10-31 10:00:00,140.04,140.35,139.82,139.91,34300.0,111.3928,111.6393,111.2178,111.2894,34300.0
2014-10-31 10:10:00,139.88,140.72,139.88,140.71,49600.0,111.2655,111.9337,111.2655,111.9257,49600.0
2014-10-31 10:20:00,140.73,140.78,140.13,140.25,124700.0,111.9416,111.9814,111.4643,111.5598,124700.0
2014-10-31 10:30:00,140.18,140.32,139.95,140.0,58300.0,111.5041,111.6155,111.3212,111.3609,58300.0
2014-10-31 10:40:00,140.0,140.35,139.86,140.21,28600.0,111.3609,111.6393,111.2496,111.528,28600.0
2014-10-31 10:50:00,140.2,140.5,140.19,140.23,23200.0,111.52,111.7587,111.5121,111.5439,23200.0
2014-10-31 11:00:00,140.25,140.57,140.21,140.55,26300.0,111.5598,111.8143,111.528,111.7984,26300.0
2014-10-31 11:10:00,140.55,140.76,140.43,140.47,32100.0,111.7984,111.9655,111.703,111.7348,32100.0
2014-10-31 11:20:00,140.47,140.54,140.24,140.52,30600.0,111.7348,111.7905,111.5518,111.7746,30600.0
2014-10-31 11:30:00,140.56,140.56,140.32,140.42,20300.0,111.8064,111.8064,111.6155,111.695,20300.0
2014-10-31 11:40:00,140.44,140.5,140.18,140.24,28800.0,111.7109,111.7587,111.5041,111.5518,28800.0
2014-10-31 11:50:00,140.24,140.32,140.06,140.13,34100.0,111.5518,111.6155,111.4087,111.4643,34100.0
2014-10-31 12:00:00,140.13,140.13,139.72,139.88,36900.0,111.4643,111.4643,111.1382,111.2655,36900.0
2014-10-31 12:10:00,139.89,139.9,139.76,139.78,17900.0,111.2734,111.2814,111.17,111.1859,17900.0
2014-10-31 12:20:00,139.75,139.91,139.66,139.9,20800.0,111.1621,111.2894,111.0905,111.2814,20800.0
2014-10-31 12:30:00,139.9,140.03,139.83,139.89,21100.0,111.2814,111.3848,111.2257,111.2734,21100.0
2014-10-31 12:40:00,139.89,139.93,139.77,139.87,24000.0,111.2734,111.3053,111.178,111.2575,24000.0
2014-10-31 12:50:00,139.9,140.0,139.86,139.97,36400.0,111.2814,111.3609,111.2496,111.3371,36400.0
2014-10-31 13:00:00,139.96,140.0,139.84,139.93,36900.0,111.3291,111.3609,111.2337,111.3053,36900.0
2014-10-31 13:10:00,139.91,140.0,139.82,139.94,36200.0,111.2894,111.3609,111.2178,111.3132,36200.0
2014-10-31 13:20:00,139.94,140.02,139.84,140.0,55500.0,111.3132,111.3768,111.2337,111.3609,55500.0
2014-10-31 13:30:00,140.0,140.03,139.67,139.69,47800.0,111.3609,111.3848,111.0984,111.1144,47800.0
2014-10-31 13:40:00,139.73,139.79,139.61,139.75,53300.0,111.1462,111.1939,111.0507,111.1621,53300.0
2014-10-31 13:50:00,139.75,139.78,139.43,139.47,26900.0,111.1621,111.1859,110.9075,110.9394,26900.0
2014-10-31 14:00:00,139.45,139.76,139.44,139.7,47100.0,110.9235,111.17,110.9155,111.1223,47100.0
2014-10-31 14:10:00,139.7,139.78,139.67,139.7,28000.0,111.1223,111.1859,111.0984,111.1223,28000.0
2014-10-31 14:20:00,139.71,139.75,139.56,139.6,28900.0,111.1303,111.1621,111.0109,111.0428,28900.0
2014-10-31 14:30:00,139.6,139.65,139.43,139.47,27300.0,111.0428,111.0825,110.9075,110.9394,27300.0
2014-10-31 14:40:00,139.52,139.52,139.26,139.32,27700.0,110.9791,110.9791,110.7723,110.82,27700.0
2014-10-31 14:50:00,139.29,139.38,139.15,139.19,50000.0,110.7962,110.8678,110.6848,110.7166,50000.0
2014-10-31 15:00:00,139.22,139.26,138.98,139.08,79900.0,110.7405,110.7723,110.5496,110.6291,79900.0
2014-10-31 15:10:00,139.07,139.09,138.63,138.9,119600.0,110.6212,110.6371,110.2712,110.486,119600.0
2014-10-31 15:20:00,138.91,139.31,138.9,139.22,42900.0,110.4939,110.8121,110.486,110.7405,42900.0
2014-10-31 15:30:00,139.22,139.28,139.11,139.25,47800.0,110.7405,110.7882,110.653,110.7644,47800.0
2014-10-31 15:40:00,139.26,139.55,139.21,139.46,79800.0,110.7723,111.003,110.7325,110.9314,79800.0
2014-10-31 15:50:00,139.46,139.85,139.46,139.73,193400.0,110.9314,111.2416,110.9314,111.1462,193400.0
2014-11-03 09:30:00,139.76,140.42,139.33,139.42,54500.0,111.17,111.695,110.828,110.8996,54500.0
2014-11-03 09:40:00,139.49,139.84,139.03,139.11,47500.0,110.9553,111.2337,110.5894,110.653,47500.0
2014-11-03 09:50:00,139.11,139.8,139.07,139.22,84500.0,110.653,111.2019,110.6212,110.7405,84500.0
2014-11-03 10:00:00,139.25,139.44,138.97,138.97,104500.0,110.7644,110.9155,110.5416,110.5416,104500.0
2014-11-03 10:10:00,139.0,139.53,139.0,139.09,418700.0,110.5655,110.9871,110.5655,110.6371,418700.0
2014-11-03 10:20:00,139.03,139.2,138.92,139.12,42200.0,110.5894,110.7246,110.5019,110.661,42200.0
2014-11-03 10:30:00,139.14,139.34,139.07,139.12,23000.0,110.6769,110.836,110.6212,110.661,23000.0
2014-11-03 10:40:00,139.09,139.17,138.8,138.81,37000.0,110.6371,110.7007,110.4064,110.4144,37000.0
2014-11-03 10:50:00,138.79,139.4,138.72,139.37,50300.0,110.3985,110.8837,110.3428,110.8598,50300.0
2014-11-03 11:00:00,139.34,139.49,139.27,139.49,32100.0,110.836,110.9553,110.7803,110.9553,32100.0
2014-11-03 11:10:00,139.49,139.55,139.33,139.35,41800.0,110.9553,111.003,110.828,110.8439,41800.0
2014-11-03 11:20:00,139.35,139.42,139.3,139.35,18400.0,110.8439,110.8996,110.8041,110.8439,18400.0
2014-11-03 11:30:00,139.36,139.56,139.36,139.54,17900.0,110.8519,111.0109,110.8519,110.995,17900.0
2014-11-03 11:40:00,139.57,139.78,139.55,139.66,29000.0,111.0189,111.1859,111.003,111.0905,29000.0
2014-11-03 11:50:00,139.65,139.73,139.62,139.64,22700.0,111.0825,111.1462,111.0587,111.0746,22700.0
2014-11-03 12:00:00,139.66,139.66,139.53,139.64,24400.0,111.0905,111.0905,110.9871,111.0746,24400.0
2014-11-03 12:10:00,139.66,139.79,139.43,139.73,20500.0,111.0905,111.1939,110.9075,111.1462,20500.0
2014-11-03 12:20:00,139.75,139.9,139.64,139.85,45700.0,111.1621,111.2814,111.0746,111.2416,45700.0
2014-11-03 12:30:00,139.86,139.91,139.73,139.9,16800.0,111.2496,111.2894,111.1462,111.2814,16800.0
2014-11-03 12:40:00,139.91,140.1,139.9,140.07,22600.0,111.2894,111.4405,111.2814,111.4166,22600.0
2014-11-03 12:50:00,140.09,140.23,140.02,140.09,31800.0,111.4325,111.5439,111.3768,111.4325,31800.0
2014-11-03 13:00:00,140.07,140.21,140.06,140.18,24200.0,111.4166,111.528,111.4087,111.5041,24200.0
2014-11-03 13:10:00,140.18,140.32,140.16,140.24,14100.0,111.5041,111.6155,111.4882,111.5518,14100.0
2014-11-03 13:20:00,140.24,140.33,140.03,140.31,40300.0,111.5518,111.6234,111.3848,111.6075,40300.0
2014-11-03 13:30:00,140.33,140.33,140.22,140.22,15300.0,111.6234,111.6234,111.5359,111.5359,15300.0
2014-11-03 13:40:00,140.22,140.27,140.12,140.12,17600.0,111.5359,111.5757,111.4564,111.4564,17600.0
2014-11-03 13:50:00,140.13,140.2,140.03,140.05,17900.0,111.4643,111.52,111.3848,111.4007,17900.0
2014-11-03 14:00:00,140.06,140.14,140.0,140.07,18200.0,111.4087,111.4723,111.3609,111.4166,18200.0
2014-11-03 14:10:00,140.07,140.27,140.07,140.24,28300.0,111.4166,111.5757,111.4166,111.5518,28300.0
2014-11-03 14:20:00,140.22,140.4,140.15,140.19,25400.0,111.5359,111.6791,111.4803,111.5121,25400.0
2014-11-03 14:30:00,140.17,140.17,139.9,139.99,13000.0,111.4962,111.4962,111.2814,111.353,13000.0
2014-11-03 14:40:00,139.99,140.02,139.87,139.97,31400.0,111.353,111.3768,111.2575,111.3371,31400.0
2014-11-03 14:50:00,139.96,140.05,139.89,139.93,22600.0,111.3291,111.4007,111.2734,111.3053,22600.0
2014-11-03 15:00:00,139.93,140.05,139.93,140.03,27000.0,111.3053,111.4007,111.3053,111.3848,27000.0
2014-11-03 15:10:00,140.03,140.11,139.91,139.91,28600.0,111.3848,111.4484,111.2894,111.2894,28600.0
2014-11-03 15:20:00,139.9,139.93,139.48,139.52,50900.0,111.2814,111.3053,110.9473,110.9791,50900.0
2014-11-03 15:30:00,139.52,139.72,139.52,139.63,45000.0,110.9791,111.1382,110.9791,111.0666,45000.0
2014-11-03 15:40:00,139.64,139.83,139.64,139.66,65300.0,111.0746,111.2257,111.0746,111.0905,65300.0
2014-11-03 15:50:00,139.66,139.74,139.6,139.68,116600.0,111.0905,111.1541,111.0428,111.1064,116600.0
2014-11-04 09:30:00,139.65,140.48,139.65,140.22,60200.0,111.0825,111.7427,111.0825,111.5359,60200.0
2014-11-04 09:40:00,140.24,140.38,139.97,140.29,42700.0,111.5518,111.6632,111.3371,111.5916,42700.0
2014-11-04 09:50:00,140.29,140.53,140.06,140.32,62400.0,111.5916,111.7825,111.4087,111.6155,62400.0
2014-11-04 10:00:00,140.32,140.82,140.32,140.76,69800.0,111.6155,112.0132,111.6155,111.9655,69800.0
2014-11-04 10:10:00,140.78,140.88,140.59,140.66,40500.0,111.9814,112.0609,111.8302,111.8859,40500.0
2014-11-04 10:20:00,140.7,140.81,140.2,140.2,111400.0,111.9177,112.0052,111.52,111.52,111400.0
2014-11-04 10:30:00,140.24,140.45,140.2,140.45,41700.0,111.5518,111.7189,111.52,111.7189,41700.0
2014-11-04 10:40:00,140.43,140.65,140.27,140.35,44600.0,111.703,111.878,111.5757,111.6393,44600.0
2014-11-04 10:50:00,140.36,140.38,140.03,140.03,35800.0,111.6473,111.6632,111.3848,111.3848,35800.0
2014-11-04 11:00:00,140.03,140.16,139.44,139.45,113900.0,111.3848,111.4882,110.9155,110.9235,113900.0
2014-11-04 11:10:00,139.45,139.97,139.3,139.93,58600.0,110.9235,111.3371,110.8041,111.3053,58600.0
2014-11-04 11:20:00,139.9,140.32,139.81,140.29,28200.0,111.2814,111.6155,111.2098,111.5916,28200.0
2014-11-04 11:30:00,140.29,140.41,140.27,140.36,15300.0,111.5916,111.6871,111.5757,111.6473,15300.0
2014-11-04 11:40:00,140.35,140.35,140.12,140.32,14600.0,111.6393,111.6393,111.4564,111.6155,14600.0
2014-11-04 11:50:00,140.31,140.4,140.24,140.4,16000.0,111.6075,111.6791,111.5518,111.6791,16000.0
2014-11-04 12:00:00,140.42,140.81,140.39,140.79,13700.0,111.695,112.0052,111.6712,111.9893,13700.0
2014-11-04 12:10:00,140.77,140.79,140.62,140.64,29600.0,111.9734,111.9893,111.8541,111.87,29600.0
2014-11-04 12:20:00,140.64,140.83,140.6,140.78,23300.0,111.87,112.0212,111.8382,111.9814,23300.0
2014-11-04 12:30:00,140.78,140.81,140.66,140.68,11900.0,111.9814,112.0052,111.8859,111.9018,11900.0
2014-11-04 12:40:00,140.68,140.89,140.67,140.67,27200.0,111.9018,112.0689,111.8939,111.8939,27200.0
2014-11-04 12:50:00,140.67,140.71,140.59,140.61,23100.0,111.8939,111.9257,111.8302,111.8462,23100.0
2014-11-04 13:00:00,140.61,140.67,140.51,140.64,12400.0,111.8462,111.8939,111.7666,111.87,12400.0
2014-11-04 13:10:00,140.66,140.71,140.52,140.56,60800.0,111.8859,111.9257,111.7746,111.8064,60800.0
2014-11-04 13:20:00,140.5,140.54,140.31,140.32,16200.0,111.7587,111.7905,111.6075,111.6155,16200.0
2014-11-04 13:30:00,140.34,140.35,140.12,140.15,19400.0,111.6314,111.6393,111.4564,111.4803,19400.0
2014-11-04 13:40:00,140.16,140.43,140.12,140.38,20200.0,111.4882,111.703,111.4564,111.6632,20200.0
2014-11-04 13:50:00,140.38,140.78,140.38,140.78,12000.0,111.6632,111.9814,111.6632,111.9814,12000.0
2014-11-04 14:00:00,140.76,140.8,140.6,140.63,13800.0,111.9655,111.9973,111.8382,111.8621,13800.0
2014-11-04 14:10:00,140.62,140.71,140.54,140.58,15100.0,111.8541,111.9257,111.7905,111.8223,15100.0
2014-11-04 14:20:00,140.58,140.65,140.46,140.46,16200.0,111.8223,111.878,111.7268,111.7268,16200.0
2014-11-04 14:30:00,140.46,140.6,140.38,140.58,18800.0,111.7268,111.8382,111.6632,111.8223,18800.0
2014-11-04 14:40:00,140.58,140.6,140.49,140.49,19700.0,111.8223,111.8382,111.7507,111.7507,19700.0
2014-11-04 14:50:00,140.49,140.73,140.46,140.71,30600.0,111.7507,111.9416,111.7268,111.9257,30600.0
2014-11-04 15:00:00,140.71,140.76,140.47,140.76,33000.0,111.9257,111.9655,111.7348,111.9655,33000.0
2014-11-04 15:10:00,140.76,140.81,140.65,140.81,25100.0,111.9655,112.0052,111.878,112.0052,25100.0
2014-11-04 15:20:00,140.79,140.85,140.54,140.68,33500.0,111.9893,112.0371,111.7905,111.9018,33500.0
2014-11-04 15:30:00,140.67,140.72,140.61,140.67,53900.0,111.8939,111.9337,111.8462,111.8939,53900.0
2014-11-04 15:40:00,140.67,140.82,140.63,140.68,59600.0,111.8939,112.0132,111.8621,111.9018,59600.0
2014-11-04 15:50:00,140.69,140.82,140.62,140.74,104300.0,111.9098,112.0132,111.8541,111.9496,104300.0
2014-11-05 09:30:00,141.14,141.51,140.65,140.72,94500.0,112.2677,112.562,111.878,111.9337,94500.0
2014-11-05 09:40:00,140.62,140.7,140.31,140.52,56000.0,111.8541,111.9177,111.6075,111.7746,56000.0
2014-11-05 09:50:00,140.48,141.06,140.47,141.06,38400.0,111.7427,112.2041,111.7348,112.2041,38400.0
2014-11-05 10:00:00,141.09,141.25,140.89,141.22,69100.0,112.228,112.3552,112.0689,112.3314,69100.0
2014-11-05 10:10:00,141.23,141.46,141.08,141.42,26900.0,112.3393,112.5223,112.22,112.4905,26900.0
2014-11-05 10:20:00,141.41,141.47,140.71,140.8,51400.0,112.4825,112.5302,111.9257,111.9973,51400.0
2014-11-05 10:30:00,140.76,140.84,140.47,140.6,12600.0,111.9655,112.0291,111.7348,111.8382,12600.0
2014-11-05 10:40:00,140.61,140.63,140.27,140.31,37200.0,111.8462,111.8621,111.5757,111.6075,37200.0
2014-11-05 10:50:00,140.38,140.73,140.36,140.68,26600.0,111.6632,111.9416,111.6473,111.9018,26600.0
2014-11-05 11:00:00,140.72,141.12,140.72,140.99,43700.0,111.9337,112.2518,111.9337,112.1484,43700.0
2014-11-05 11:10:00,140.98,141.28,140.92,141.24,16600.0,112.1405,112.3791,112.0927,112.3473,16600.0
2014-11-05 11:20:00,141.24,141.36,141.14,141.19,23300.0,112.3473,112.4427,112.2677,112.3075,23300.0
2014-11-05 11:30:00,141.15,141.36,141.14,141.21,23200.0,112.2757,112.4427,112.2677,112.3234,23200.0
2014-11-05 11:40:00,141.24,141.41,141.24,141.36,25600.0,112.3473,112.4825,112.3473,112.4427,25600.0
2014-11-05 11:50:00,141.38,141.46,141.32,141.4,35300.0,112.4586,112.5223,112.4109,112.4745,35300.0
2014-11-05 12:00:00,141.36,141.66,141.36,141.6,32300.0,112.4427,112.6814,112.4427,112.6336,32300.0
2014-11-05 12:10:00,141.57,141.68,141.5,141.65,14700.0,112.6098,112.6973,112.5541,112.6734,14700.0
2014-11-05 12:20:00,141.65,141.67,141.45,141.52,30800.0,112.6734,112.6893,112.5143,112.57,30800.0
2014-11-05 12:30:00,141.52,141.67,141.51,141.65,20000.0,112.57,112.6893,112.562,112.6734,20000.0
2014-11-05 12:40:00,141.66,141.77,141.6,141.72,44400.0,112.6814,112.7689,112.6336,112.7291,44400.0
2014-11-05 12:50:00,141.71,141.89,141.69,141.85,15400.0,112.7211,112.8643,112.7052,112.8325,15400.0
2014-11-05 13:00:00,141.86,142.02,141.83,142.02,30300.0,112.8404,112.9677,112.8166,112.9677,30300.0
2014-11-05 13:10:00,142.03,142.24,141.95,142.0,40500.0,112.9757,113.1427,112.912,112.9518,40500.0
2014-11-05 13:20:00,142.0,142.01,141.79,141.89,36000.0,112.9518,112.9598,112.7848,112.8643,36000.0
2014-11-05 13:30:00,141.9,141.95,141.69,141.69,33700.0,112.8723,112.912,112.7052,112.7052,33700.0
2014-11-05 13:40:00,141.71,141.81,141.55,141.81,27500.0,112.7211,112.8007,112.5939,112.8007,27500.0
2014-11-05 13:50:00,141.81,141.82,141.72,141.8,19800.0,112.8007,112.8086,112.7291,112.7927,19800.0
2014-11-05 14:00:00,141.77,141.93,141.74,141.93,20700.0,112.7689,112.8961,112.745,112.8961,20700.0
2014-11-05 14:10:00,141.93,142.09,141.89,142.05,35200.0,112.8961,113.0234,112.8643,112.9916,35200.0
2014-11-05 14:20:00,142.07,142.17,142.04,142.13,34800.0,113.0075,113.087,112.9836,113.0552,34800.0
2014-11-05 14:30:00,142.16,142.18,142.01,142.08,29000.0,113.0791,113.095,112.9598,113.0154,29000.0
2014-11-05 14:40:00,142.08,142.12,141.98,142.1,29000.0,113.0154,113.0473,112.9359,113.0314,29000.0
2014-11-05 14:50:00,142.1,142.3,142.05,142.3,36600.0,113.0314,113.1904,112.9916,113.1904,36600.0
2014-11-05 15:00:00,142.31,142.38,142.22,142.31,32400.0,113.1984,113.2541,113.1268,113.1984,32400.0
2014-11-05 15:10:00,142.29,142.33,142.22,142.22,27300.0,113.1825,113.2143,113.1268,113.1268,27300.0
2014-11-05 15:20:00,142.22,142.23,142.02,142.05,24300.0,113.1268,113.1348,112.9677,112.9916,24300.0
2014-11-05 15:30:00,142.04,142.13,141.94,141.99,59200.0,112.9836,113.0552,112.9041,112.9439,59200.0
2014-11-05 15:40:00,141.99,142.02,141.92,142.0,77000.0,112.9439,112.9677,112.8882,112.9518,77000.0
2014-11-05 15:50:00,141.99,142.07,141.85,141.96,72900.0,112.9439,113.0075,112.8325,112.92,72900.0
2014-11-06 09:30:00,142.0,142.53,141.83,141.9,53000.0,112.9518,113.3734,112.8166,112.8723,53000.0
2014-11-06 09:40:00,141.97,142.35,141.76,142.35,38400.0,112.9279,113.2302,112.7609,113.2302,38400.0
2014-11-06 09:50:00,142.36,142.47,142.0,142.22,37500.0,113.2382,113.3257,112.9518,113.1268,37500.0
2014-11-06 10:00:00,142.16,142.3,141.94,142.05,31600.0,113.0791,113.1904,112.9041,112.9916,31600.0
2014-11-06 10:10:00,142.0,142.08,141.62,141.86,34300.0,112.9518,113.0154,112.6495,112.8404,34300.0
2014-11-06 10:20:00,141.82,142.04,141.82,142.0,39800.0,112.8086,112.9836,112.8086,112.9518,39800.0
2014-11-06 10:30:00,141.96,141.96,141.65,141.92,22600.0,112.92,112.92,112.6734,112.8882,22600.0
2014-11-06 10:40:00,141.93,142.04,141.92,141.93,31200.0,112.8961,112.9836,112.8882,112.8961,31200.0
2014-11-06 10:50:00,141.92,142.04,141.87,141.99,48200.0,112.8882,112.9836,112.8484,112.9439,48200.0
2014-11-06 11:00:00,141.98,142.31,141.97,142.25,16800.0,112.9359,113.1984,112.9279,113.1507,16800.0
2014-11-06 11:10:00,142.26,142.45,142.19,142.44,12300.0,113.1586,113.3098,113.1029,113.3018,12300.0
2014-11-06 11:20:00,142.47,142.57,142.44,142.45,47400.0,113.3257,113.4052,113.3018,113.3098,47400.0
2014-11-06 11:30:00,142.45,142.52,142.3,142.33,17300.0,113.3098,113.3654,113.1904,113.2143,17300.0
2014-11-06 11:40:00,142.34,142.54,142.29,142.4,16400.0,113.2223,113.3813,113.1825,113.27,16400.0
2014-11-06 11:50:00,142.46,142.46,142.3,142.44,16200.0,113.3177,113.3177,113.1904,113.3018,16200.0
2014-11-06 12:00:00,142.43,142.44,142.23,142.23,18500.0,113.2938,113.3018,113.1348,113.1348,18500.0
2014-11-06 12:10:00,142.22,142.24,142.13,142.16,25100.0,113.1268,113.1427,113.0552,113.0791,25100.0
2014-11-06 12:20:00,142.17,142.22,142.12,142.12,11500.0,113.087,113.1268,113.0473,113.0473,11500.0
2014-11-06 12:30:00,142.13,142.21,142.1,142.12,20800.0,113.0552,113.1189,113.0314,113.0473,20800.0
2014-11-06 12:40:00,142.14,142.14,141.99,142.0,21600.0,113.0632,113.0632,112.9439,112.9518,21600.0
2014-11-06 12:50:00,142.0,142.03,141.92,141.98,25200.0,112.9518,112.9757,112.8882,112.9359,25200.0
2014-11-06 13:00:00,141.99,142.01,141.85,141.86,18000.0,112.9439,112.9598,112.8325,112.8404,18000.0
2014-11-06 13:10:00,141.86,141.98,141.79,141.81,18900.0,112.8404,112.9359,112.7848,112.8007,18900.0
2014-11-06 13:20:00,141.81,141.86,141.53,141.78,44000.0,112.8007,112.8404,112.578,112.7768,44000.0
2014-11-06 13:30:00,141.79,141.95,141.79,141.91,18300.0,112.7848,112.912,112.7848,112.8802,18300.0
2014-11-06 13:40:00,141.94,142.02,141.77,141.79,11000.0,112.9041,112.9677,112.7689,112.7848,11000.0
2014-11-06 13:50:00,141.82,141.93,141.78,141.9,28000.0,112.8086,112.8961,112.7768,112.8723,28000.0
2014-11-06 14:00:00,141.92,141.92,141.75,141.78,20800.0,112.8882,112.8882,112.753,112.7768,20800.0
2014-11-06 14:10:00,141.78,141.91,141.77,141.9,12000.0,112.7768,112.8802,112.7689,112.8723,12000.0
2014-11-06 14:20:00,141.91,142.04,141.9,142.04,14100.0,112.8802,112.9836,112.8723,112.9836,14100.0
2014-11-06 14:30:00,142.06,142.07,141.91,141.94,12700.0,112.9995,113.0075,112.8802,112.9041,12700.0
2014-11-06 14:40:00,141.95,142.02,141.95,141.99,16700.0,112.912,112.9677,112.912,112.9439,16700.0
2014-11-06 14:50:00,141.98,141.98,141.88,141.92,24500.0,112.9359,112.9359,112.8564,112.8882,24500.0
2014-11-06 15:00:00,141.92,141.95,141.78,141.81,25800.0,112.8882,112.912,112.7768,112.8007,25800.0
2014-11-06 15:10:00,141.79,141.81,141.59,141.59,22800.0,112.7848,112.8007,112.6257,112.6257,22800.0
2014-11-06 15:20:00,141.58,141.6,141.5,141.5,36800.0,112.6177,112.6336,112.5541,112.5541,36800.0
2014-11-06 15:30:00,141.5,141.55,141.44,141.55,65700.0,112.5541,112.5939,112.5064,112.5939,65700.0
2014-11-06 15:40:00,141.55,141.55,141.43,141.45,80100.0,112.5939,112.5939,112.4984,112.5143,80100.0
2014-11-06 15:50:00,141.45,141.56,141.36,141.54,110900.0,112.5143,112.6018,112.4427,112.5859,110900.0
2014-11-07 09:30:00,141.5,141.73,141.18,141.34,47700.0,112.5541,112.737,112.2996,112.4268,47700.0
2014-11-07 09:40:00,141.36,141.41,140.88,140.94,44200.0,112.4427,112.4825,112.0609,112.1086,44200.0
2014-11-07 09:50:00,141.01,141.1,140.43,140.75,41400.0,112.1643,112.2359,111.703,111.9575,41400.0
2014-11-07 10:00:00,140.75,140.8,140.52,140.67,41600.0,111.9575,111.9973,111.7746,111.8939,41600.0
2014-11-07 10:10:00,140.71,140.73,140.28,140.3,47900.0,111.9257,111.9416,111.5837,111.5996,47900.0
2014-11-07 10:20:00,140.34,140.35,140.14,140.2,28300.0,111.6314,111.6393,111.4723,111.52,28300.0
2014-11-07 10:30:00,140.21,140.29,140.0,140.19,53600.0,111.528,111.5916,111.3609,111.5121,53600.0
2014-11-07 10:40:00,140.24,140.35,140.13,140.28,36300.0,111.5518,111.6393,111.4643,111.5837,36300.0
2014-11-07 10:50:00,140.29,140.79,140.29,140.78,21300.0,111.5916,111.9893,111.5916,111.9814,21300.0
2014-11-07 11:00:00,140.83,140.92,140.65,140.67,18900.0,112.0212,112.0927,111.878,111.8939,18900.0
2014-11-07 11:10:00,140.67,140.78,140.64,140.75,22800.0,111.8939,111.9814,111.87,111.9575,22800.0
2014-11-07 11:20:00,140.76,140.77,140.63,140.67,16100.0,111.9655,111.9734,111.8621,111.8939,16100.0
2014-11-07 11:30:00,140.68,140.7,140.45,140.49,21000.0,111.9018,111.9177,111.7189,111.7507,21000.0
2014-11-07 11:40:00,140.49,140.49,140.19,140.2,30600.0,111.7507,111.7507,111.5121,111.52,30600.0
2014-11-07 11:50:00,140.2,140.25,140.17,140.21,21900.0,111.52,111.5598,111.4962,111.528,21900.0
2014-11-07 12:00:00,140.21,140.22,140.08,140.1,30600.0,111.528,111.5359,111.4246,111.4405,30600.0
2014-11-07 12:10:00,140.1,140.21,140.06,140.17,29900.0,111.4405,111.528,111.4087,111.4962,29900.0
2014-11-07 12:20:00,140.21,140.31,140.08,140.1,33800.0,111.528,111.6075,111.4246,111.4405,33800.0
2014-11-07 12:30:00,140.08,140.12,140.04,140.08,19100.0,111.4246,111.4564,111.3928,111.4246,19100.0
2014-11-07 12:40:00,140.07,140.53,140.04,140.52,36900.0,111.4166,111.7825,111.3928,111.7746,36900.0
2014-11-07 12:50:00,140.52,140.55,140.48,140.55,20600.0,111.7746,111.7984,111.7427,111.7984,20600.0
2014-11-07 13:00:00,140.55,140.76,140.55,140.65,27500.0,111.7984,111.9655,111.7984,111.878,27500.0
2014-11-07 13:10:00,140.62,140.65,140.54,140.61,27700.0,111.8541,111.878,111.7905,111.8462,27700.0
2014-11-07 13:20:00,140.61,140.67,140.49,140.49,65500.0,111.8462,111.8939,111.7507,111.7507,65500.0
2014-11-07 13:30:00,140.5,140.54,140.43,140.53,26400.0,111.7587,111.7905,111.703,111.7825,26400.0
2014-11-07 13:40:00,140.52,140.6,140.38,140.43,39800.0,111.7746,111.8382,111.6632,111.703,39800.0
2014-11-07 13:50:00,140.4,140.4,140.31,140.32,20700.0,111.6791,111.6791,111.6075,111.6155,20700.0
2014-11-07 14:00:00,140.32,140.35,140.2,140.22,28600.0,111.6155,111.6393,111.52,111.5359,28600.0
2014-11-07 14:10:00,140.22,140.22,140.02,140.14,32900.0,111.5359,111.5359,111.3768,111.4723,32900.0
2014-11-07 14:20:00,140.13,140.22,140.06,140.07,24300.0,111.4643,111.5359,111.4087,111.4166,24300.0
2014-11-07 14:30:00,140.08,140.12,139.95,140.0,61100.0,111.4246,111.4564,111.3212,111.3609,61100.0
2014-11-07 14:40:00,140.0,140.04,139.92,139.92,29900.0,111.3609,111.3928,111.2973,111.2973,29900.0
2014-11-07 14:50:00,139.92,139.96,139.79,139.83,23300.0,111.2973,111.3291,111.1939,111.2257,23300.0
2014-11-07 15:00:00,139.83,139.91,139.73,139.86,34900.0,111.2257,111.2894,111.1462,111.2496,34900.0
2014-11-07 15:10:00,139.86,140.01,139.83,139.94,33100.0,111.2496,111.3689,111.2257,111.3132,33100.0
2014-11-07 15:20:00,139.95,140.01,139.91,139.97,28200.0,111.3212,111.3689,111.2894,111.3371,28200.0
2014-11-07 15:30:00,139.97,140.05,139.92,140.01,41300.0,111.3371,111.4007,111.2973,111.3689,41300.0
2014-11-07 15:40:00,140.02,140.08,139.99,140.07,96300.0,111.3768,111.4246,111.353,111.4166,96300.0
2014-11-07 15:50:00,140.06,140.17,139.99,140.14,193800.0,111.4087,111.4962,111.353,111.4723,193800.0
2014-11-10 09:30:00,140.3,140.56,139.92,140.09,61800.0,111.5996,111.8064,111.2973,111.4325,61800.0
2014-11-10 09:40:00,140.09,140.21,139.97,140.07,51400.0,111.4325,111.528,111.3371,111.4166,51400.0
2014-11-10 09:50:00,140.16,140.24,139.93,140.24,38700.0,111.4882,111.5518,111.3053,111.5518,38700.0
2014-11-10 10:00:00,140.24,140.79,140.23,140.73,34800.0,111.5518,111.9893,111.5439,111.9416,34800.0
2014-11-10 10:10:00,140.71,140.76,140.53,140.59,28800.0,111.9257,111.9655,111.7825,111.8302,28800.0
2014-11-10 10:20:00,140.6,140.64,140.44,140.53,33100.0,111.8382,111.87,111.7109,111.7825,33100.0
2014-11-10 10:30:00,140.53,140.66,140.51,140.52,53800.0,111.7825,111.8859,111.7666,111.7746,53800.0
2014-11-10 10:40:00,140.52,140.97,140.52,140.94,26600.0,111.7746,112.1325,111.7746,112.1086,26600.0
2014-11-10 10:50:00,140.93,140.98,140.74,140.77,31700.0,112.1007,112.1405,111.9496,111.9734,31700.0
2014-11-10 11:00:00,140.78,140.88,140.76,140.88,40400.0,111.9814,112.0609,111.9655,112.0609,40400.0
2014-11-10 11:10:00,140.87,141.15,140.87,141.13,26800.0,112.053,112.2757,112.053,112.2598,26800.0
2014-11-10 11:20:00,141.13,141.35,141.13,141.29,20400.0,112.2598,112.4348,112.2598,112.3871,20400.0
2014-11-10 11:30:00,141.3,141.39,141.25,141.34,31700.0,112.395,112.4666,112.3552,112.4268,31700.0
2014-11-10 11:40:00,141.36,141.43,141.35,141.39,22200.0,112.4427,112.4984,112.4348,112.4666,22200.0
2014-11-10 11:50:00,141.41,141.47,141.24,141.26,36400.0,112.4825,112.5302,112.3473,112.3632,36400.0
2014-11-10 12:00:00,141.29,141.32,141.18,141.22,36300.0,112.3871,112.4109,112.2996,112.3314,36300.0
2014-11-10 12:10:00,141.21,141.21,140.99,141.06,58600.0,112.3234,112.3234,112.1484,112.2041,58600.0
2014-11-10 12:20:00,141.07,141.14,140.87,141.11,34800.0,112.2121,112.2677,112.053,112.2439,34800.0
2014-11-10 12:30:00,141.11,141.15,140.92,141.0,29200.0,112.2439,112.2757,112.0927,112.1564,29200.0
2014-11-10 12:40:00,140.98,141.06,140.95,140.95,14200.0,112.1405,112.2041,112.1166,112.1166,14200.0
2014-11-10 12:50:00,140.95,141.02,140.9,141.0,8400.0,112.1166,112.1723,112.0768,112.1564,8400.0
2014-11-10 13:00:00,141.0,141.13,141.0,141.09,19400.0,112.1564,112.2598,112.1564,112.228,19400.0
2014-11-10 13:10:00,141.1,141.14,141.05,141.1,16800.0,112.2359,112.2677,112.1961,112.2359,16800.0
2014-11-10 13:20:00,141.08,141.14,140.96,140.97,23100.0,112.22,112.2677,112.1246,112.1325,23100.0
2014-11-10 13:30:00,140.97,140.97,140.81,140.83,34500.0,112.1325,112.1325,112.0052,112.0212,34500.0
2014-11-10 13:40:00,140.84,140.89,140.8,140.82,19300.0,112.0291,112.0689,111.9973,112.0132,19300.0
2014-11-10 13:50:00,140.83,140.91,140.78,140.83,17100.0,112.0212,112.0848,111.9814,112.0212,17100.0
2014-11-10 14:00:00,140.82,140.93,140.8,140.91,33500.0,112.0132,112.1007,111.9973,112.0848,33500.0
2014-11-10 14:10:00,140.91,141.01,140.89,140.98,33700.0,112.0848,112.1643,112.0689,112.1405,33700.0
2014-11-10 14:20:00,140.99,141.12,140.99,141.11,36100.0,112.1484,112.2518,112.1484,112.2439,36100.0
2014-11-10 14:30:00,141.08,141.2,141.08,141.15,40800.0,112.22,112.3155,112.22,112.2757,40800.0
2014-11-10 14:40:00,141.17,141.17,140.92,141.0,36700.0,112.2916,112.2916,112.0927,112.1564,36700.0
2014-11-10 14:50:00,141.0,141.02,140.98,141.0,62200.0,112.1564,112.1723,112.1405,112.1564,62200.0
2014-11-10 15:00:00,140.99,141.07,140.92,141.03,59800.0,112.1484,112.2121,112.0927,112.1802,59800.0
2014-11-10 15:10:00,141.03,141.03,140.98,141.0,27300.0,112.1802,112.1802,112.1405,112.1564,27300.0
2014-11-10 15:20:00,141.01,141.03,140.96,141.0,29600.0,112.1643,112.1802,112.1246,112.1564,29600.0
2014-11-10 15:30:00,140.99,141.12,140.97,141.09,62500.0,112.1484,112.2518,112.1325,112.228,62500.0
2014-11-10 15:40:00,141.12,141.12,140.86,140.86,68600.0,112.2518,112.2518,112.045,112.045,68600.0
2014-11-10 15:50:00,140.88,140.92,140.77,140.82,121100.0,112.0609,112.0927,111.9734,112.0132,121100.0
2014-11-11 09:30:00,141.05,141.45,141.01,141.37,42400.0,112.1961,112.5143,112.1643,112.4507,42400.0
2014-11-11 09:40:00,141.32,141.57,141.28,141.29,31800.0,112.4109,112.6098,112.3791,112.3871,31800.0
2014-11-11 09:50:00,141.3,141.57,141.25,141.36,44600.0,112.395,112.6098,112.3552,112.4427,44600.0
2014-11-11 10:00:00,141.38,141.76,141.35,141.67,21300.0,112.4586,112.7609,112.4348,112.6893,21300.0
2014-11-11 10:10:00,141.72,141.94,141.67,141.94,18000.0,112.7291,112.9041,112.6893,112.9041,18000.0
2014-11-11 10:20:00,141.94,142.06,141.87,141.91,48900.0,112.9041,112.9995,112.8484,112.8802,48900.0
2014-11-11 10:30:00,141.93,141.93,141.73,141.8,41000.0,112.8961,112.8961,112.737,112.7927,41000.0
2014-11-11 10:40:00,141.76,141.96,141.75,141.78,29300.0,112.7609,112.92,112.753,112.7768,29300.0
2014-11-11 10:50:00,141.78,141.86,141.63,141.67,34200.0,112.7768,112.8404,112.6575,112.6893,34200.0
2014-11-11 11:00:00,141.7,141.93,141.69,141.93,34000.0,112.7132,112.8961,112.7052,112.8961,34000.0
2014-11-11 11:10:00,141.93,142.12,141.91,142.0,93600.0,112.8961,113.0473,112.8802,112.9518,93600.0
2014-11-11 11:20:00,142.01,142.07,141.88,141.88,28200.0,112.9598,113.0075,112.8564,112.8564,28200.0
2014-11-11 11:30:00,141.88,142.03,141.84,141.89,14600.0,112.8564,112.9757,112.8245,112.8643,14600.0
2014-11-11 11:40:00,141.89,141.95,141.84,141.9,16900.0,112.8643,112.912,112.8245,112.8723,16900.0
2014-11-11 11:50:00,141.92,141.94,141.78,141.81,10800.0,112.8882,112.9041,112.7768,112.8007,10800.0
2014-11-11 12:00:00,141.81,141.82,141.52,141.53,8400.0,112.8007,112.8086,112.57,112.578,8400.0
2014-11-11 12:10:00,141.53,141.56,141.31,141.38,30600.0,112.578,112.6018,112.403,112.4586,30600.0
2014-11-11 12:20:00,141.39,141.45,141.14,141.17,12100.0,112.4666,112.5143,112.2677,112.2916,12100.0
2014-11-11 12:30:00,141.17,141.3,141.13,141.28,7100.0,112.2916,112.395,112.2598,112.3791,7100.0
2014-11-11 12:40:00,141.31,141.43,141.29,141.37,10300.0,112.403,112.4984,112.3871,112.4507,10300.0
2014-11-11 12:50:00,141.37,141.45,141.37,141.41,15400.0,112.4507,112.5143,112.4507,112.4825,15400.0
2014-11-11 13:00:00,141.4,141.42,141.3,141.3,10000.0,112.4745,112.4905,112.395,112.395,10000.0
2014-11-11 13:10:00,141.32,141.32,141.19,141.28,28200.0,112.4109,112.4109,112.3075,112.3791,28200.0
2014-11-11 13:20:00,141.27,141.29,141.02,141.1,24300.0,112.3711,112.3871,112.1723,112.2359,24300.0
2014-11-11 13:30:00,141.1,141.16,141.03,141.14,17500.0,112.2359,112.2836,112.1802,112.2677,17500.0
2014-11-11 13:40:00,141.16,141.28,141.16,141.17,6700.0,112.2836,112.3791,112.2836,112.2916,6700.0
2014-11-11 13:50:00,141.17,141.22,141.09,141.21,8800.0,112.2916,112.3314,112.228,112.3234,8800.0
2014-11-11 14:00:00,141.24,141.28,141.19,141.22,11800.0,112.3473,112.3791,112.3075,112.3314,11800.0
2014-11-11 14:10:00,141.22,141.22,141.13,141.21,16400.0,112.3314,112.3314,112.2598,112.3234,16400.0
2014-11-11 14:20:00,141.21,141.29,141.15,141.27,24500.0,112.3234,112.3871,112.2757,112.3711,24500.0
2014-11-11 14:30:00,141.27,141.32,141.18,141.25,31000.0,112.3711,112.4109,112.2996,112.3552,31000.0
2014-11-11 14:40:00,141.24,141.27,141.17,141.19,29000.0,112.3473,112.3711,112.2916,112.3075,29000.0
2014-11-11 14:50:00,141.2,141.22,141.18,141.21,10100.0,112.3155,112.3314,112.2996,112.3234,10100.0
2014-11-11 15:00:00,141.2,141.34,141.18,141.28,28400.0,112.3155,112.4268,112.2996,112.3791,28400.0
2014-11-11 15:10:00,141.27,141.27,141.15,141.21,41900.0,112.3711,112.3711,112.2757,112.3234,41900.0
2014-11-11 15:20:00,141.22,141.22,141.07,141.07,26100.0,112.3314,112.3314,112.2121,112.2121,26100.0
2014-11-11 15:30:00,141.05,141.2,141.03,141.2,24600.0,112.1961,112.3155,112.1802,112.3155,24600.0
2014-11-11 15:40:00,141.2,141.28,141.15,141.27,67100.0,112.3155,112.3791,112.2757,112.3711,67100.0
2014-11-11 15:50:00,141.27,141.32,141.23,141.3,48600.0,112.3711,112.4109,112.3393,112.395,48600.0
2014-11-12 09:30:00,140.88,141.49,140.82,141.26,41100.0,112.0609,112.5461,112.0132,112.3632,41100.0
2014-11-12 09:40:00,141.18,141.47,141.18,141.24,22100.0,112.2996,112.5302,112.2996,112.3473,22100.0
2014-11-12 09:50:00,141.29,141.29,140.75,140.76,35400.0,112.3871,112.3871,111.9575,111.9655,35400.0
2014-11-12 10:00:00,140.81,141.0,140.81,140.81,37400.0,112.0052,112.1564,112.0052,112.0052,37400.0
2014-11-12 10:10:00,140.83,140.93,140.8,140.9,21800.0,112.0212,112.1007,111.9973,112.0768,21800.0
2014-11-12 10:20:00,140.9,140.96,140.81,140.84,32100.0,112.0768,112.1246,112.0052,112.0291,32100.0
2014-11-12 10:30:00,140.82,140.99,140.81,140.99,54900.0,112.0132,112.1484,112.0052,112.1484,54900.0
2014-11-12 10:40:00,140.99,141.12,140.96,141.12,10900.0,112.1484,112.2518,112.1246,112.2518,10900.0
2014-11-12 10:50:00,141.15,141.15,140.81,140.82,34000.0,112.2757,112.2757,112.0052,112.0132,34000.0
2014-11-12 11:00:00,140.83,140.96,140.71,140.96,11300.0,112.0212,112.1246,111.9257,112.1246,11300.0
2014-11-12 11:10:00,140.95,141.0,140.89,140.9,8400.0,112.1166,112.1564,112.0689,112.0768,8400.0
2014-11-12 11:20:00,140.88,141.09,140.85,140.92,14100.0,112.0609,112.228,112.0371,112.0927,14100.0
2014-11-12 11:30:00,140.91,141.15,140.9,140.96,29700.0,112.0848,112.2757,112.0768,112.1246,29700.0
2014-11-12 11:40:00,140.95,141.08,140.79,141.08,76300.0,112.1166,112.22,111.9893,112.22,76300.0
2014-11-12 11:50:00,141.08,141.24,141.08,141.11,44800.0,112.22,112.3473,112.22,112.2439,44800.0
2014-11-12 12:00:00,141.12,141.48,141.1,141.44,17000.0,112.2518,112.5382,112.2359,112.5064,17000.0
2014-11-12 12:10:00,141.43,141.48,141.32,141.47,10100.0,112.4984,112.5382,112.4109,112.5302,10100.0
2014-11-12 12:20:00,141.48,141.65,141.45,141.45,18700.0,112.5382,112.6734,112.5143,112.5143,18700.0
2014-11-12 12:30:00,141.44,141.45,141.24,141.28,11500.0,112.5064,112.5143,112.3473,112.3791,11500.0
2014-11-12 12:40:00,141.3,141.32,141.26,141.32,9200.0,112.395,112.4109,112.3632,112.4109,9200.0
2014-11-12 12:50:00,141.32,141.53,141.29,141.49,13800.0,112.4109,112.578,112.3871,112.5461,13800.0
2014-11-12 13:00:00,141.49,141.52,141.4,141.44,11000.0,112.5461,112.57,112.4745,112.5064,11000.0
2014-11-12 13:10:00,141.47,141.51,141.44,141.51,9900.0,112.5302,112.562,112.5064,112.562,9900.0
2014-11-12 13:20:00,141.51,141.59,141.48,141.58,15300.0,112.562,112.6257,112.5382,112.6177,15300.0
2014-11-12 13:30:00,141.58,141.6,141.44,141.52,22200.0,112.6177,112.6336,112.5064,112.57,22200.0
2014-11-12 13:40:00,141.51,141.53,141.34,141.35,13000.0,112.562,112.578,112.4268,112.4348,13000.0
2014-11-12 13:50:00,141.36,141.41,141.34,141.41,22000.0,112.4427,112.4825,112.4268,112.4825,22000.0
2014-11-12 14:00:00,141.41,141.43,141.37,141.41,18400.0,112.4825,112.4984,112.4507,112.4825,18400.0
2014-11-12 14:10:00,141.42,141.49,141.4,141.48,28300.0,112.4905,112.5461,112.4745,112.5382,28300.0
2014-11-12 14:20:00,141.48,141.52,141.41,141.51,43800.0,112.5382,112.57,112.4825,112.562,43800.0
2014-11-12 14:30:00,141.5,141.52,141.45,141.46,15600.0,112.5541,112.57,112.5143,112.5223,15600.0
2014-11-12 14:40:00,141.45,141.46,141.32,141.34,25700.0,112.5143,112.5223,112.4109,112.4268,25700.0
2014-11-12 14:50:00,141.32,141.38,141.27,141.36,10100.0,112.4109,112.4586,112.3711,112.4427,10100.0
2014-11-12 15:00:00,141.35,141.43,141.24,141.41,24000.0,112.4348,112.4984,112.3473,112.4825,24000.0
2014-11-12 15:10:00,141.39,141.5,141.34,141.5,12500.0,112.4666,112.5541,112.4268,112.5541,12500.0
2014-11-12 15:20:00,141.5,141.52,141.34,141.46,21100.0,112.5541,112.57,112.4268,112.5223,21100.0
2014-11-12 15:30:00,141.51,141.56,141.45,141.54,26500.0,112.562,112.6018,112.5143,112.5859,26500.0
2014-11-12 15:40:00,141.55,141.58,141.37,141.38,64500.0,112.5939,112.6177,112.4507,112.4586,64500.0
2014-11-12 15:50:00,141.38,141.43,141.24,141.3,47500.0,112.4586,112.4984,112.3473,112.395,47500.0
2014-11-13 09:30:00,140.98,142.23,140.89,142.23,55300.0,112.1405,113.1348,112.0689,113.1348,55300.0
2014-11-13 09:40:00,142.23,142.59,142.11,142.56,32800.0,113.1348,113.4211,113.0393,113.3973,32800.0
2014-11-13 09:50:00,142.57,142.72,142.49,142.72,25800.0,113.4052,113.5245,113.3416,113.5245,25800.0
2014-11-13 10:00:00,142.72,142.8,142.49,142.7,41000.0,113.5245,113.5882,113.3416,113.5086,41000.0
2014-11-13 10:10:00,142.72,142.85,142.61,142.82,21200.0,113.5245,113.6279,113.437,113.6041,21200.0
2014-11-13 10:20:00,142.8,142.88,142.66,142.81,16700.0,113.5882,113.6518,113.4768,113.5961,16700.0
2014-11-13 10:30:00,142.82,143.08,142.82,143.08,29900.0,113.6041,113.8109,113.6041,113.8109,29900.0
2014-11-13 10:40:00,143.07,143.33,143.06,143.21,65600.0,113.8029,114.0097,113.795,113.9143,65600.0
2014-11-13 10:50:00,143.22,143.5,143.22,143.4,60500.0,113.9222,114.145,113.9222,114.0654,60500.0
2014-11-13 11:00:00,143.41,143.42,143.28,143.32,55100.0,114.0734,114.0813,113.97,114.0018,55100.0
2014-11-13 11:10:00,143.29,143.39,143.09,143.26,46000.0,113.9779,114.0575,113.8188,113.9541,46000.0
2014-11-13 11:20:00,143.26,143.32,143.22,143.3,19600.0,113.9541,114.0018,113.9222,113.9859,19600.0
2014-11-13 11:30:00,143.3,143.3,142.96,142.96,23900.0,113.9859,113.9859,113.7154,113.7154,23900.0
2014-11-13 11:40:00,142.93,143.11,142.84,143.11,13100.0,113.6916,113.8347,113.62,113.8347,13100.0
2014-11-13 11:50:00,143.13,143.15,142.95,142.98,18800.0,113.8507,113.8666,113.7075,113.7313,18800.0
2014-11-13 12:00:00,142.95,142.96,142.7,142.79,15400.0,113.7075,113.7154,113.5086,113.5802,15400.0
2014-11-13 12:10:00,142.8,142.97,142.8,142.91,16100.0,113.5882,113.7234,113.5882,113.6757,16100.0
2014-11-13 12:20:00,142.9,143.06,142.9,143.05,17800.0,113.6677,113.795,113.6677,113.787,17800.0
2014-11-13 12:30:00,143.05,143.15,142.86,142.91,29400.0,113.787,113.8666,113.6359,113.6757,29400.0
2014-11-13 12:40:00,142.87,142.99,142.74,142.99,37300.0,113.6438,113.7393,113.5404,113.7393,37300.0
2014-11-13 12:50:00,142.99,143.01,142.92,142.93,23300.0,113.7393,113.7552,113.6836,113.6916,23300.0
2014-11-13 13:00:00,142.93,143.02,142.75,142.87,41100.0,113.6916,113.7632,113.5484,113.6438,41100.0
2014-11-13 13:10:00,142.88,142.94,142.84,142.94,16600.0,113.6518,113.6995,113.62,113.6995,16600.0
2014-11-13 13:20:00,142.94,142.96,142.47,142.5,48100.0,113.6995,113.7154,113.3257,113.3495,48100.0
2014-11-13 13:30:00,142.49,142.49,142.36,142.42,32900.0,113.3416,113.3416,113.2382,113.2859,32900.0
2014-11-13 13:40:00,142.43,142.56,142.42,142.56,13500.0,113.2938,113.3973,113.2859,113.3973,13500.0
2014-11-13 13:50:00,142.56,142.88,142.56,142.84,30500.0,113.3973,113.6518,113.3973,113.62,30500.0
2014-11-13 14:00:00,142.84,143.01,142.84,142.87,55900.0,113.62,113.7552,113.62,113.6438,55900.0
2014-11-13 14:10:00,142.87,142.88,142.53,142.65,56800.0,113.6438,113.6518,113.3734,113.4688,56800.0
2014-11-13 14:20:00,142.63,142.76,142.55,142.75,27100.0,113.4529,113.5563,113.3893,113.5484,27100.0
2014-11-13 14:30:00,142.75,142.81,142.68,142.74,51700.0,113.5484,113.5961,113.4927,113.5404,51700.0
2014-11-13 14:40:00,142.76,142.79,142.68,142.74,35200.0,113.5563,113.5802,113.4927,113.5404,35200.0
2014-11-13 14:50:00,142.74,142.77,142.67,142.68,25100.0,113.5404,113.5643,113.4848,113.4927,25100.0
2014-11-13 15:00:00,142.67,142.98,142.6,142.98,39300.0,113.4848,113.7313,113.4291,113.7313,39300.0
2014-11-13 15:10:00,142.97,143.0,142.78,142.78,40400.0,113.7234,113.7472,113.5722,113.5722,40400.0
2014-11-13 15:20:00,142.78,142.79,142.57,142.57,36800.0,113.5722,113.5802,113.4052,113.4052,36800.0
2014-11-13 15:30:00,142.57,142.75,142.57,142.65,61200.0,113.4052,113.5484,113.4052,113.4688,61200.0
2014-11-13 15:40:00,142.64,142.81,142.64,142.68,113200.0,113.4609,113.5961,113.4609,113.4927,113200.0
2014-11-13 15:50:00,142.69,142.72,142.43,142.69,212100.0,113.5007,113.5245,113.2938,113.5007,212100.0
2014-11-14 09:30:00,142.61,142.82,141.85,141.97,62700.0,113.437,113.6041,112.8325,112.9279,62700.0
2014-11-14 09:40:00,142.03,142.15,141.55,141.97,51800.0,112.9757,113.0711,112.5939,112.9279,51800.0
2014-11-14 09:50:00,141.96,142.42,141.84,142.31,15600.0,112.92,113.2859,112.8245,113.1984,15600.0
2014-11-14 10:00:00,142.29,142.64,142.28,142.61,47800.0,113.1825,113.4609,113.1745,113.437,47800.0
2014-11-14 10:10:00,142.68,142.84,142.56,142.81,52500.0,113.4927,113.62,113.3973,113.5961,52500.0
2014-11-14 10:20:00,142.84,142.91,142.68,142.79,83600.0,113.62,113.6757,113.4927,113.5802,83600.0
2014-11-14 10:30:00,142.79,142.89,142.47,142.56,28900.0,113.5802,113.6597,113.3257,113.3973,28900.0
2014-11-14 10:40:00,142.61,143.0,142.58,142.93,21500.0,113.437,113.7472,113.4132,113.6916,21500.0
2014-11-14 10:50:00,142.92,143.3,142.92,143.23,34400.0,113.6836,113.9859,113.6836,113.9302,34400.0
2014-11-14 11:00:00,143.27,143.42,143.19,143.37,22500.0,113.962,114.0813,113.8984,114.0416,22500.0
2014-11-14 11:10:00,143.35,143.42,143.28,143.28,8600.0,114.0256,114.0813,113.97,113.97,8600.0
2014-11-14 11:20:00,143.28,143.34,143.14,143.17,12400.0,113.97,114.0177,113.8586,113.8825,12400.0
2014-11-14 11:30:00,143.15,143.27,143.1,143.18,19600.0,113.8666,113.962,113.8268,113.8904,19600.0
2014-11-14 11:40:00,143.18,143.19,142.87,142.9,14800.0,113.8904,113.8984,113.6438,113.6677,14800.0
2014-11-14 11:50:00,142.9,143.04,142.87,143.01,15500.0,113.6677,113.7791,113.6438,113.7552,15500.0
2014-11-14 12:00:00,143.02,143.13,142.91,143.02,83100.0,113.7632,113.8507,113.6757,113.7632,83100.0
2014-11-14 12:10:00,143.08,143.08,142.7,142.7,15400.0,113.8109,113.8109,113.5086,113.5086,15400.0
2014-11-14 12:20:00,142.72,142.92,142.66,142.92,23200.0,113.5245,113.6836,113.4768,113.6836,23200.0
2014-11-14 12:30:00,142.96,143.05,142.93,143.05,13100.0,113.7154,113.787,113.6916,113.787,13100.0
2014-11-14 12:40:00,143.05,143.05,142.89,142.9,62400.0,113.787,113.787,113.6597,113.6677,62400.0
2014-11-14 12:50:00,142.89,142.9,142.72,142.72,25000.0,113.6597,113.6677,113.5245,113.5245,25000.0
2014-11-14 13:00:00,142.73,142.73,142.59,142.62,20500.0,113.5325,113.5325,113.4211,113.445,20500.0
2014-11-14 13:10:00,142.64,142.72,142.57,142.6,26800.0,113.4609,113.5245,113.4052,113.4291,26800.0
2014-11-14 13:20:00,142.6,142.62,142.49,142.53,47900.0,113.4291,113.445,113.3416,113.3734,47900.0
2014-11-14 13:30:00,142.53,142.61,142.43,142.44,15800.0,113.3734,113.437,113.2938,113.3018,15800.0
2014-11-14 13:40:00,142.44,142.51,142.39,142.46,17700.0,113.3018,113.3575,113.262,113.3177,17700.0
2014-11-14 13:50:00,142.48,142.55,142.31,142.33,18400.0,113.3336,113.3893,113.1984,113.2143,18400.0
2014-11-14 14:00:00,142.32,142.34,142.2,142.33,19500.0,113.2063,113.2223,113.1109,113.2143,19500.0
2014-11-14 14:10:00,142.33,142.37,142.28,142.37,15300.0,113.2143,113.2461,113.1745,113.2461,15300.0
2014-11-14 14:20:00,142.35,142.46,142.31,142.46,20500.0,113.2302,113.3177,113.1984,113.3177,20500.0
2014-11-14 14:30:00,142.47,142.68,142.47,142.67,19900.0,113.3257,113.4927,113.3257,113.4848,19900.0
2014-11-14 14:40:00,142.66,142.71,142.61,142.63,46700.0,113.4768,113.5166,113.437,113.4529,46700.0
2014-11-14 14:50:00,142.63,142.81,142.63,142.81,38000.0,113.4529,113.5961,113.4529,113.5961,38000.0
2014-11-14 15:00:00,142.81,142.84,142.64,142.75,93700.0,113.5961,113.62,113.4609,113.5484,93700.0
2014-11-14 15:10:00,142.75,142.96,142.75,142.92,106200.0,113.5484,113.7154,113.5484,113.6836,106200.0
2014-11-14 15:20:00,142.94,142.94,142.67,142.67,85800.0,113.6995,113.6995,113.4848,113.4848,85800.0
2014-11-14 15:30:00,142.7,142.82,142.66,142.7,48400.0,113.5086,113.6041,113.4768,113.5086,48400.0
2014-11-14 15:40:00,142.7,142.73,142.61,142.62,46500.0,113.5086,113.5325,113.437,113.445,46500.0
2014-11-14 15:50:00,142.63,142.68,142.54,142.67,92500.0,113.4529,113.4927,113.3813,113.4848,92500.0
2014-11-17 09:30:00,142.21,142.56,142.03,142.16,47300.0,113.1189,113.3973,112.9757,113.0791,47300.0
2014-11-17 09:40:00,142.11,142.11,141.7,142.05,39400.0,113.0393,113.0393,112.7132,112.9916,39400.0
2014-11-17 09:50:00,142.03,142.18,141.81,141.98,16200.0,112.9757,113.095,112.8007,112.9359,16200.0
2014-11-17 10:00:00,141.94,142.28,141.93,142.18,17400.0,112.9041,113.1745,112.8961,113.095,17400.0
2014-11-17 10:10:00,142.11,142.42,142.11,142.37,28600.0,113.0393,113.2859,113.0393,113.2461,28600.0
2014-11-17 10:20:00,142.36,142.47,142.16,142.28,16900.0,113.2382,113.3257,113.0791,113.1745,16900.0
2014-11-17 10:30:00,142.25,142.3,141.98,142.07,12200.0,113.1507,113.1904,112.9359,113.0075,12200.0
2014-11-17 10:40:00,142.05,142.18,142.02,142.18,11800.0,112.9916,113.095,112.9677,113.095,11800.0
2014-11-17 10:50:00,142.17,142.46,142.1,142.46,16000.0,113.087,113.3177,113.0314,113.3177,16000.0
2014-11-17 11:00:00,142.44,142.53,142.34,142.38,25900.0,113.3018,113.3734,113.2223,113.2541,25900.0
2014-11-17 11:10:00,142.34,142.45,142.25,142.45,18100.0,113.2223,113.3098,113.1507,113.3098,18100.0
2014-11-17 11:20:00,142.46,142.49,142.22,142.22,12500.0,113.3177,113.3416,113.1268,113.1268,12500.0
2014-11-17 11:30:00,142.19,142.2,142.06,142.14,14900.0,113.1029,113.1109,112.9995,113.0632,14900.0
2014-11-17 11:40:00,142.14,142.33,142.13,142.3,14600.0,113.0632,113.2143,113.0552,113.1904,14600.0
2014-11-17 11:50:00,142.32,142.33,142.2,142.27,9500.0,113.2063,113.2143,113.1109,113.1666,9500.0
2014-11-17 12:00:00,142.26,142.32,142.21,142.25,8900.0,113.1586,113.2063,113.1189,113.1507,8900.0
2014-11-17 12:10:00,142.26,142.58,142.26,142.58,22300.0,113.1586,113.4132,113.1586,113.4132,22300.0
2014-11-17 12:20:00,142.58,142.64,142.44,142.63,18500.0,113.4132,113.4609,113.3018,113.4529,18500.0
2014-11-17 12:30:00,142.64,142.77,142.63,142.75,12100.0,113.4609,113.5643,113.4529,113.5484,12100.0
2014-11-17 12:40:00,142.77,142.94,142.76,142.9,16600.0,113.5643,113.6995,113.5563,113.6677,16600.0
2014-11-17 12:50:00,142.9,142.92,142.76,142.8,19000.0,113.6677,113.6836,113.5563,113.5882,19000.0
2014-11-17 13:00:00,142.81,142.81,142.74,142.77,12500.0,113.5961,113.5961,113.5404,113.5643,12500.0
2014-11-17 13:10:00,142.77,142.78,142.69,142.73,10900.0,113.5643,113.5722,113.5007,113.5325,10900.0
2014-11-17 13:20:00,142.73,142.86,142.57,142.61,54200.0,113.5325,113.6359,113.4052,113.437,54200.0
2014-11-17 13:30:00,142.66,142.84,142.64,142.64,68600.0,113.4768,113.62,113.4609,113.4609,68600.0
2014-11-17 13:40:00,142.62,142.62,142.36,142.36,15300.0,113.445,113.445,113.2382,113.2382,15300.0
2014-11-17 13:50:00,142.37,142.46,142.37,142.46,14300.0,113.2461,113.3177,113.2461,113.3177,14300.0
2014-11-17 14:00:00,142.46,142.47,142.23,142.26,14300.0,113.3177,113.3257,113.1348,113.1586,14300.0
2014-11-17 14:10:00,142.27,142.38,142.25,142.3,15100.0,113.1666,113.2541,113.1507,113.1904,15100.0
2014-11-17 14:20:00,142.3,142.31,142.15,142.17,13600.0,113.1904,113.1984,113.0711,113.087,13600.0
2014-11-17 14:30:00,142.17,142.22,142.11,142.19,26000.0,113.087,113.1268,113.0393,113.1029,26000.0
2014-11-17 14:40:00,142.19,142.2,142.08,142.12,17800.0,113.1029,113.1109,113.0154,113.0473,17800.0
2014-11-17 14:50:00,142.11,142.18,142.11,142.17,22600.0,113.0393,113.095,113.0393,113.087,22600.0
2014-11-17 15:00:00,142.16,142.18,142.1,142.14,42100.0,113.0791,113.095,113.0314,113.0632,42100.0
2014-11-17 15:10:00,142.13,142.14,141.97,141.98,28100.0,113.0552,113.0632,112.9279,112.9359,28100.0
2014-11-17 15:20:00,141.99,142.03,141.96,141.98,31700.0,112.9439,112.9757,112.92,112.9359,31700.0
2014-11-17 15:30:00,141.98,142.01,141.89,141.94,43900.0,112.9359,112.9598,112.8643,112.9041,43900.0
2014-11-17 15:40:00,141.94,141.98,141.88,141.91,44600.0,112.9041,112.9359,112.8564,112.8802,44600.0
2014-11-17 15:50:00,141.92,142.07,141.91,142.0,81800.0,112.8882,113.0075,112.8802,112.9518,81800.0
2014-11-18 09:30:00,142.24,142.7,141.93,142.69,25200.0,113.1427,113.5086,112.8961,113.5007,25200.0
2014-11-18 09:40:00,142.74,142.92,142.62,142.72,37700.0,113.5404,113.6836,113.445,113.5245,37700.0
2014-11-18 09:50:00,142.73,142.99,142.6,142.97,16200.0,113.5325,113.7393,113.4291,113.7234,16200.0
2014-11-18 10:00:00,142.99,143.23,142.96,143.23,15200.0,113.7393,113.9302,113.7154,113.9302,15200.0
2014-11-18 10:10:00,143.23,143.28,143.06,143.1,18200.0,113.9302,113.97,113.795,113.8268,18200.0
2014-11-18 10:20:00,143.1,143.15,142.97,143.1,14000.0,113.8268,113.8666,113.7234,113.8268,14000.0
2014-11-18 10:30:00,143.1,143.26,143.05,143.1,15100.0,113.8268,113.9541,113.787,113.8268,15100.0
2014-11-18 10:40:00,143.13,143.52,143.05,143.48,30400.0,113.8507,114.1609,113.787,114.1291,30400.0
2014-11-18 10:50:00,143.5,143.58,143.41,143.47,14600.0,114.145,114.2086,114.0734,114.1211,14600.0
2014-11-18 11:00:00,143.48,143.74,143.47,143.74,17400.0,114.1291,114.3359,114.1211,114.3359,17400.0
2014-11-18 11:10:00,143.73,143.73,143.53,143.57,36100.0,114.3279,114.3279,114.1688,114.2006,36100.0
2014-11-18 11:20:00,143.58,143.59,143.43,143.47,18700.0,114.2086,114.2166,114.0893,114.1211,18700.0
2014-11-18 11:30:00,143.46,143.68,143.42,143.63,26800.0,114.1131,114.2881,114.0813,114.2484,26800.0
2014-11-18 11:40:00,143.62,143.66,143.55,143.63,10500.0,114.2404,114.2722,114.1847,114.2484,10500.0
2014-11-18 11:50:00,143.66,143.82,143.61,143.74,28900.0,114.2722,114.3995,114.2325,114.3359,28900.0
2014-11-18 12:00:00,143.79,143.84,143.68,143.84,15600.0,114.3756,114.4154,114.2881,114.4154,15600.0
2014-11-18 12:10:00,143.86,143.92,143.85,143.87,8900.0,114.4313,114.479,114.4234,114.4393,8900.0
2014-11-18 12:20:00,143.86,143.86,143.74,143.76,11600.0,114.4313,114.4313,114.3359,114.3518,11600.0
2014-11-18 12:30:00,143.77,143.77,143.63,143.67,11100.0,114.3597,114.3597,114.2484,114.2802,11100.0
2014-11-18 12:40:00,143.68,143.74,143.63,143.72,13300.0,114.2881,114.3359,114.2484,114.32,13300.0
2014-11-18 12:50:00,143.71,143.95,143.71,143.92,12600.0,114.312,114.5029,114.312,114.479,12600.0
2014-11-18 13:00:00,143.92,143.95,143.86,143.9,9300.0,114.479,114.5029,114.4313,114.4631,9300.0
2014-11-18 13:10:00,143.93,143.95,143.88,143.95,19800.0,114.487,114.5029,114.4472,114.5029,19800.0
2014-11-18 13:20:00,143.96,144.18,143.96,144.16,16700.0,114.5109,114.6859,114.5109,114.67,16700.0
2014-11-18 13:30:00,144.16,144.19,144.12,144.14,16800.0,114.67,114.6938,114.6381,114.654,16800.0
2014-11-18 13:40:00,144.12,144.24,144.08,144.16,25100.0,114.6381,114.7336,114.6063,114.67,25100.0
2014-11-18 13:50:00,144.16,144.36,144.16,144.31,23400.0,114.67,114.829,114.67,114.7893,23400.0
2014-11-18 14:00:00,144.31,144.66,144.31,144.66,26000.0,114.7893,115.0677,114.7893,115.0677,26000.0
2014-11-18 14:10:00,144.65,144.7,144.55,144.58,23300.0,115.0597,115.0995,114.9802,115.004,23300.0
2014-11-18 14:20:00,144.58,144.66,144.49,144.51,63500.0,115.004,115.0677,114.9324,114.9484,63500.0
2014-11-18 14:30:00,144.5,144.5,144.36,144.4,20900.0,114.9404,114.9404,114.829,114.8609,20900.0
2014-11-18 14:40:00,144.42,144.42,144.3,144.3,22900.0,114.8768,114.8768,114.7813,114.7813,22900.0
2014-11-18 14:50:00,144.31,144.32,144.2,144.25,24600.0,114.7893,114.7972,114.7018,114.7415,24600.0
2014-11-18 15:00:00,144.25,144.26,144.2,144.22,50400.0,114.7415,114.7495,114.7018,114.7177,50400.0
2014-11-18 15:10:00,144.23,144.27,144.19,144.24,48000.0,114.7256,114.7574,114.6938,114.7336,48000.0
2014-11-18 15:20:00,144.24,144.27,144.16,144.25,64500.0,114.7336,114.7574,114.67,114.7415,64500.0
2014-11-18 15:30:00,144.26,144.26,144.16,144.2,48100.0,114.7495,114.7495,114.67,114.7018,48100.0
2014-11-18 15:40:00,144.19,144.21,144.03,144.03,56500.0,114.6938,114.7097,114.5665,114.5665,56500.0
2014-11-18 15:50:00,144.03,144.04,143.91,143.93,82000.0,114.5665,114.5745,114.4711,114.487,82000.0
2014-11-19 09:30:00,143.79,143.79,142.47,143.25,50500.0,114.3756,114.3756,113.3257,113.9461,50500.0
2014-11-19 09:40:00,143.24,143.48,143.05,143.39,21300.0,113.9381,114.1291,113.787,114.0575,21300.0
2014-11-19 09:50:00,143.37,143.52,143.28,143.48,22400.0,114.0416,114.1609,113.97,114.1291,22400.0
2014-11-19 10:00:00,143.49,143.59,143.22,143.4,24500.0,114.137,114.2166,113.9222,114.0654,24500.0
2014-11-19 10:10:00,143.42,143.44,143.14,143.44,22900.0,114.0813,114.0972,113.8586,114.0972,22900.0
2014-11-19 10:20:00,143.46,143.46,143.25,143.27,21600.0,114.1131,114.1131,113.9461,113.962,21600.0
2014-11-19 10:30:00,143.27,143.42,143.21,143.24,16500.0,113.962,114.0813,113.9143,113.9381,16500.0
2014-11-19 10:40:00,143.25,143.34,143.17,143.28,23300.0,113.9461,114.0177,113.8825,113.97,23300.0
2014-11-19 10:50:00,143.29,143.42,143.12,143.13,26500.0,113.9779,114.0813,113.8427,113.8507,26500.0
2014-11-19 11:00:00,143.12,143.45,143.06,143.4,16200.0,113.8427,114.1052,113.795,114.0654,16200.0
2014-11-19 11:10:00,143.4,143.45,143.35,143.4,32700.0,114.0654,114.1052,114.0256,114.0654,32700.0
2014-11-19 11:20:00,143.39,143.42,143.34,143.38,20500.0,114.0575,114.0813,114.0177,114.0495,20500.0
2014-11-19 11:30:00,143.37,143.46,143.34,143.39,29900.0,114.0416,114.1131,114.0177,114.0575,29900.0
2014-11-19 11:40:00,143.39,143.46,143.38,143.42,20700.0,114.0575,114.1131,114.0495,114.0813,20700.0
2014-11-19 11:50:00,143.42,143.47,143.35,143.37,18600.0,114.0813,114.1211,114.0256,114.0416,18600.0
2014-11-19 12:00:00,143.42,143.5,143.41,143.42,17200.0,114.0813,114.145,114.0734,114.0813,17200.0
2014-11-19 12:10:00,143.42,143.45,143.36,143.43,8800.0,114.0813,114.1052,114.0336,114.0893,8800.0
2014-11-19 12:20:00,143.42,143.48,143.39,143.44,8300.0,114.0813,114.1291,114.0575,114.0972,8300.0
2014-11-19 12:30:00,143.46,143.5,143.35,143.35,15100.0,114.1131,114.145,114.0256,114.0256,15100.0
2014-11-19 12:40:00,143.36,143.43,143.35,143.4,6100.0,114.0336,114.0893,114.0256,114.0654,6100.0
2014-11-19 12:50:00,143.43,143.54,143.4,143.54,9900.0,114.0893,114.1768,114.0654,114.1768,9900.0
2014-11-19 13:00:00,143.55,143.56,143.44,143.45,12400.0,114.1847,114.1927,114.0972,114.1052,12400.0
2014-11-19 13:10:00,143.49,143.5,143.36,143.39,20400.0,114.137,114.145,114.0336,114.0575,20400.0
2014-11-19 13:20:00,143.4,143.42,143.3,143.31,21200.0,114.0654,114.0813,113.9859,113.9938,21200.0
2014-11-19 13:30:00,143.33,143.34,143.25,143.28,15600.0,114.0097,114.0177,113.9461,113.97,15600.0
2014-11-19 13:40:00,143.31,143.32,143.15,143.15,15900.0,113.9938,114.0018,113.8666,113.8666,15900.0
2014-11-19 13:50:00,143.14,143.22,143.09,143.1,17500.0,113.8586,113.9222,113.8188,113.8268,17500.0
2014-11-19 14:00:00,143.11,143.46,142.95,143.36,36100.0,113.8347,114.1131,113.7075,114.0336,36100.0
2014-11-19 14:10:00,143.37,143.43,143.32,143.39,13300.0,114.0416,114.0893,114.0018,114.0575,13300.0
2014-11-19 14:20:00,143.41,143.41,142.96,143.1,17700.0,114.0734,114.0734,113.7154,113.8268,17700.0
2014-11-19 14:30:00,143.08,143.18,142.86,142.95,19300.0,113.8109,113.8904,113.6359,113.7075,19300.0
2014-11-19 14:40:00,142.95,142.99,142.77,142.82,20900.0,113.7075,113.7393,113.5643,113.6041,20900.0
2014-11-19 14:50:00,142.81,143.21,142.81,143.14,10000.0,113.5961,113.9143,113.5961,113.8586,10000.0
2014-11-19 15:00:00,143.14,143.21,143.1,143.14,10900.0,113.8586,113.9143,113.8268,113.8586,10900.0
2014-11-19 15:10:00,143.14,143.39,143.13,143.39,16000.0,113.8586,114.0575,113.8507,114.0575,16000.0
2014-11-19 15:20:00,143.4,143.46,143.27,143.27,18600.0,114.0654,114.1131,113.962,113.962,18600.0
2014-11-19 15:30:00,143.28,143.42,143.28,143.35,21400.0,113.97,114.0813,113.97,114.0256,21400.0
2014-11-19 15:40:00,143.34,143.41,143.18,143.4,28200.0,114.0177,114.0734,113.8904,114.0654,28200.0
2014-11-19 15:50:00,143.4,143.44,143.3,143.35,46000.0,114.0654,114.0972,113.9859,114.0256,46000.0
2014-11-20 09:30:00,142.76,142.76,141.97,142.45,35800.0,113.5563,113.5563,112.9279,113.3098,35800.0
2014-11-20 09:40:00,142.47,142.81,142.18,142.26,28400.0,113.3257,113.5961,113.095,113.1586,28400.0
2014-11-20 09:50:00,142.34,142.69,142.26,142.55,28300.0,113.2223,113.5007,113.1586,113.3893,28300.0
2014-11-20 10:00:00,142.56,143.17,142.56,143.1,8300.0,113.3973,113.8825,113.3973,113.8268,8300.0
2014-11-20 10:10:00,143.06,143.06,142.81,142.83,9300.0,113.795,113.795,113.5961,113.612,9300.0
2014-11-20 10:20:00,142.82,143.13,142.82,143.09,8500.0,113.6041,113.8507,113.6041,113.8188,8500.0
2014-11-20 10:30:00,143.16,143.29,143.03,143.2,10300.0,113.8745,113.9779,113.7711,113.9063,10300.0
2014-11-20 10:40:00,143.22,143.24,143.11,143.21,16000.0,113.9222,113.9381,113.8347,113.9143,16000.0
2014-11-20 10:50:00,143.2,143.23,143.17,143.19,8400.0,113.9063,113.9302,113.8825,113.8984,8400.0
2014-11-20 11:00:00,143.21,143.29,143.17,143.26,16900.0,113.9143,113.9779,113.8825,113.9541,16900.0
2014-11-20 11:10:00,143.31,143.43,143.3,143.42,15200.0,113.9938,114.0893,113.9859,114.0813,15200.0
2014-11-20 11:20:00,143.42,143.57,143.4,143.49,14500.0,114.0813,114.2006,114.0654,114.137,14500.0
2014-11-20 11:30:00,143.49,143.52,143.25,143.26,9400.0,114.137,114.1609,113.9461,113.9541,9400.0
2014-11-20 11:40:00,143.3,143.51,143.3,143.5,6800.0,113.9859,114.1529,113.9859,114.145,6800.0
2014-11-20 11:50:00,143.52,143.57,143.45,143.45,9700.0,114.1609,114.2006,114.1052,114.1052,9700.0
2014-11-20 12:00:00,143.49,143.6,143.47,143.54,11800.0,114.137,114.2245,114.1211,114.1768,11800.0
2014-11-20 12:10:00,143.54,143.74,143.53,143.74,7800.0,114.1768,114.3359,114.1688,114.3359,7800.0
2014-11-20 12:20:00,143.73,143.73,143.62,143.72,22200.0,114.3279,114.3279,114.2404,114.32,22200.0
2014-11-20 12:30:00,143.72,143.86,143.72,143.77,15000.0,114.32,114.4313,114.32,114.3597,15000.0
2014-11-20 12:40:00,143.76,143.78,143.71,143.73,16100.0,114.3518,114.3677,114.312,114.3279,16100.0
2014-11-20 12:50:00,143.73,143.8,143.7,143.77,42400.0,114.3279,114.3836,114.304,114.3597,42400.0
2014-11-20 13:00:00,143.78,143.87,143.75,143.79,9700.0,114.3677,114.4393,114.3438,114.3756,9700.0
2014-11-20 13:10:00,143.77,143.86,143.73,143.85,9500.0,114.3597,114.4313,114.3279,114.4234,9500.0
2014-11-20 13:20:00,143.85,143.86,143.64,143.69,17100.0,114.4234,114.4313,114.2563,114.2961,17100.0
2014-11-20 13:30:00,143.68,143.7,143.64,143.67,22600.0,114.2881,114.304,114.2563,114.2802,22600.0
2014-11-20 13:40:00,143.69,143.73,143.65,143.73,7700.0,114.2961,114.3279,114.2643,114.3279,7700.0
2014-11-20 13:50:00,143.73,143.73,143.61,143.63,10100.0,114.3279,114.3279,114.2325,114.2484,10100.0
2014-11-20 14:00:00,143.63,143.69,143.54,143.67,19500.0,114.2484,114.2961,114.1768,114.2802,19500.0
2014-11-20 14:10:00,143.67,143.79,143.59,143.78,21000.0,114.2802,114.3756,114.2166,114.3677,21000.0
2014-11-20 14:20:00,143.79,143.93,143.69,143.87,50700.0,114.3756,114.487,114.2961,114.4393,50700.0
2014-11-20 14:30:00,143.87,143.87,143.63,143.66,15100.0,114.4393,114.4393,114.2484,114.2722,15100.0
2014-11-20 14:40:00,143.65,143.73,143.64,143.69,10700.0,114.2643,114.3279,114.2563,114.2961,10700.0
2014-11-20 14:50:00,143.72,143.75,143.63,143.63,19000.0,114.32,114.3438,114.2484,114.2484,19000.0
2014-11-20 15:00:00,143.65,143.71,143.57,143.7,15600.0,114.2643,114.312,114.2006,114.304,15600.0
2014-11-20 15:10:00,143.69,143.71,143.55,143.62,25500.0,114.2961,114.312,114.1847,114.2404,25500.0
2014-11-20 15:20:00,143.62,143.72,143.52,143.69,17600.0,114.2404,114.32,114.1609,114.2961,17600.0
2014-11-20 15:30:00,143.69,143.71,143.61,143.68,49600.0,114.2961,114.312,114.2325,114.2881,49600.0
2014-11-20 15:40:00,143.68,143.71,143.61,143.68,60000.0,114.2881,114.312,114.2325,114.2881,60000.0
2014-11-20 15:50:00,143.68,143.76,143.63,143.76,89600.0,114.2881,114.3518,114.2484,114.3518,89600.0
2014-11-21 09:30:00,145.34,145.72,145.12,145.42,160600.0,115.6086,115.9108,115.4336,115.6722,160600.0
2014-11-21 09:40:00,145.4,145.4,144.86,145.3,50300.0,115.6563,115.6563,115.2268,115.5767,50300.0
2014-11-21 09:50:00,145.29,145.36,145.04,145.31,29000.0,115.5688,115.6245,115.3699,115.5847,29000.0
2014-11-21 10:00:00,145.33,145.35,144.96,145.01,47100.0,115.6006,115.6165,115.3063,115.3461,47100.0
2014-11-21 10:10:00,145.01,145.03,144.88,144.97,39400.0,115.3461,115.362,115.2427,115.3143,39400.0
2014-11-21 10:20:00,144.98,145.12,144.92,144.92,34700.0,115.3222,115.4336,115.2745,115.2745,34700.0
2014-11-21 10:30:00,144.92,144.94,144.88,144.93,20400.0,115.2745,115.2904,115.2427,115.2824,20400.0
2014-11-21 10:40:00,144.94,145.15,144.92,145.06,25400.0,115.2904,115.4574,115.2745,115.3858,25400.0
2014-11-21 10:50:00,145.04,145.1,144.92,145.01,20900.0,115.3699,115.4177,115.2745,115.3461,20900.0
2014-11-21 11:00:00,144.98,145.04,144.9,145.0,12200.0,115.3222,115.3699,115.2586,115.3381,12200.0
2014-11-21 11:10:00,144.95,145.19,144.94,145.15,13600.0,115.2983,115.4892,115.2904,115.4574,13600.0
2014-11-21 11:20:00,145.16,145.16,144.86,144.88,17200.0,115.4654,115.4654,115.2268,115.2427,17200.0
2014-11-21 11:30:00,144.87,144.87,144.61,144.77,29600.0,115.2347,115.2347,115.0279,115.1552,29600.0
2014-11-21 11:40:00,144.78,145.05,144.78,145.01,26600.0,115.1631,115.3779,115.1631,115.3461,26600.0
2014-11-21 11:50:00,145.02,145.11,144.99,145.0,20600.0,115.354,115.4256,115.3302,115.3381,20600.0
2014-11-21 12:00:00,145.0,145.05,144.94,145.02,16200.0,115.3381,115.3779,115.2904,115.354,16200.0
2014-11-21 12:10:00,145.03,145.03,144.83,144.85,11000.0,115.362,115.362,115.2029,115.2188,11000.0
2014-11-21 12:20:00,144.84,144.87,144.78,144.83,17100.0,115.2108,115.2347,115.1631,115.2029,17100.0
2014-11-21 12:30:00,144.83,144.91,144.77,144.81,14900.0,115.2029,115.2665,115.1552,115.187,14900.0
2014-11-21 12:40:00,144.81,144.88,144.69,144.69,23500.0,115.187,115.2427,115.0915,115.0915,23500.0
2014-11-21 12:50:00,144.69,144.83,144.65,144.83,9200.0,115.0915,115.2029,115.0597,115.2029,9200.0
2014-11-21 13:00:00,144.84,144.86,144.66,144.68,16200.0,115.2108,115.2268,115.0677,115.0836,16200.0
2014-11-21 13:10:00,144.7,144.79,144.69,144.71,8000.0,115.0995,115.1711,115.0915,115.1074,8000.0
2014-11-21 13:20:00,144.71,144.72,144.44,144.44,13300.0,115.1074,115.1154,114.8927,114.8927,13300.0
2014-11-21 13:30:00,144.43,144.54,144.35,144.49,16600.0,114.8847,114.9722,114.8211,114.9324,16600.0
2014-11-21 13:40:00,144.49,144.54,144.48,144.54,16400.0,114.9324,114.9722,114.9245,114.9722,16400.0
2014-11-21 13:50:00,144.55,144.63,144.49,144.54,13900.0,114.9802,115.0438,114.9324,114.9722,13900.0
2014-11-21 14:00:00,144.55,144.68,144.54,144.59,13200.0,114.9802,115.0836,114.9722,115.012,13200.0
2014-11-21 14:10:00,144.61,144.62,144.48,144.48,15200.0,115.0279,115.0359,114.9245,114.9245,15200.0
2014-11-21 14:20:00,144.48,144.48,144.36,144.41,15800.0,114.9245,114.9245,114.829,114.8688,15800.0
2014-11-21 14:30:00,144.4,144.52,144.27,144.49,22500.0,114.8609,114.9563,114.7574,114.9324,22500.0
2014-11-21 14:40:00,144.5,144.6,144.5,144.53,21700.0,114.9404,115.0199,114.9404,114.9643,21700.0
2014-11-21 14:50:00,144.53,144.56,144.41,144.46,31000.0,114.9643,114.9881,114.8688,114.9086,31000.0
2014-11-21 15:00:00,144.46,144.61,144.45,144.54,31700.0,114.9086,115.0279,114.9006,114.9722,31700.0
2014-11-21 15:10:00,144.55,144.63,144.53,144.55,14400.0,114.9802,115.0438,114.9643,114.9802,14400.0
2014-11-21 15:20:00,144.58,144.6,144.45,144.56,16800.0,115.004,115.0199,114.9006,114.9881,16800.0
2014-11-21 15:30:00,144.55,144.63,144.5,144.55,24400.0,114.9802,115.0438,114.9404,114.9802,24400.0
2014-11-21 15:40:00,144.56,144.68,144.5,144.53,50200.0,114.9881,115.0836,114.9404,114.9643,50200.0
2014-11-21 15:50:00,144.54,144.57,144.43,144.54,74700.0,114.9722,114.9961,114.8847,114.9722,74700.0
2014-11-24 09:30:00,145.09,145.8,145.0,145.8,74500.0,115.4097,115.9745,115.3381,115.9745,74500.0
2014-11-24 09:40:00,145.84,145.92,145.5,145.63,34100.0,116.0063,116.0699,115.7358,115.8392,34100.0
2014-11-24 09:50:00,145.64,145.74,145.47,145.56,86500.0,115.8472,115.9267,115.712,115.7836,86500.0
2014-11-24 10:00:00,145.56,145.59,145.4,145.46,30700.0,115.7836,115.8074,115.6563,115.704,30700.0
2014-11-24 10:10:00,145.46,145.48,145.25,145.33,15500.0,115.704,115.7199,115.537,115.6006,15500.0
2014-11-24 10:20:00,145.39,145.41,145.3,145.31,17800.0,115.6483,115.6642,115.5767,115.5847,17800.0
2014-11-24 10:30:00,145.33,145.34,145.15,145.19,12100.0,115.6006,115.6086,115.4574,115.4892,12100.0
2014-11-24 10:40:00,145.19,145.29,145.05,145.05,20600.0,115.4892,115.5688,115.3779,115.3779,20600.0
2014-11-24 10:50:00,145.06,145.07,144.92,145.03,44200.0,115.3858,115.3938,115.2745,115.362,44200.0
2014-11-24 11:00:00,145.04,145.15,145.0,145.15,33600.0,115.3699,115.4574,115.3381,115.4574,33600.0
2014-11-24 11:10:00,145.12,145.12,144.89,144.89,23000.0,115.4336,115.4336,115.2506,115.2506,23000.0
2014-11-24 11:20:00,144.91,145.0,144.86,144.87,9400.0,115.2665,115.3381,115.2268,115.2347,9400.0
2014-11-24 11:30:00,144.89,145.01,144.87,144.97,17000.0,115.2506,115.3461,115.2347,115.3143,17000.0
2014-11-24 11:40:00,144.97,145.08,144.95,145.07,10800.0,115.3143,115.4018,115.2983,115.3938,10800.0
2014-11-24 11:50:00,145.06,145.09,144.98,145.06,23100.0,115.3858,115.4097,115.3222,115.3858,23100.0
2014-11-24 12:00:00,145.05,145.05,144.99,145.01,28800.0,115.3779,115.3779,115.3302,115.3461,28800.0
2014-11-24 12:10:00,145.0,145.11,144.98,145.0,29100.0,115.3381,115.4256,115.3222,115.3381,29100.0
2014-11-24 12:20:00,144.99,145.03,144.96,145.03,16400.0,115.3302,115.362,115.3063,115.362,16400.0
2014-11-24 12:30:00,145.03,145.06,144.99,145.0,25400.0,115.362,115.3858,115.3302,115.3381,25400.0
2014-11-24 12:40:00,145.01,145.06,144.99,145.0,17800.0,115.3461,115.3858,115.3302,115.3381,17800.0
2014-11-24 12:50:00,144.99,145.01,144.96,145.0,13000.0,115.3302,115.3461,115.3063,115.3381,13000.0
2014-11-24 13:00:00,144.98,145.05,144.97,145.02,7400.0,115.3222,115.3779,115.3143,115.354,7400.0
2014-11-24 13:10:00,145.04,145.05,144.97,144.97,14300.0,115.3699,115.3779,115.3143,115.3143,14300.0
2014-11-24 13:20:00,144.99,145.05,144.96,145.02,13200.0,115.3302,115.3779,115.3063,115.354,13200.0
2014-11-24 13:30:00,145.05,145.08,144.96,145.0,24500.0,115.3779,115.4018,115.3063,115.3381,24500.0
2014-11-24 13:40:00,145.0,145.05,144.95,145.0,10000.0,115.3381,115.3779,115.2983,115.3381,10000.0
2014-11-24 13:50:00,145.01,145.04,144.99,144.99,13200.0,115.3461,115.3699,115.3302,115.3302,13200.0
2014-11-24 14:00:00,145.0,145.05,145.0,145.02,30500.0,115.3381,115.3779,115.3381,115.354,30500.0
2014-11-24 14:10:00,145.02,145.02,144.95,144.95,19000.0,115.354,115.354,115.2983,115.2983,19000.0
2014-11-24 14:20:00,144.95,145.02,144.95,144.97,13300.0,115.2983,115.354,115.2983,115.3143,13300.0
2014-11-24 14:30:00,144.99,145.06,144.95,145.0,48900.0,115.3302,115.3858,115.2983,115.3381,48900.0
2014-11-24 14:40:00,145.0,145.02,144.98,144.99,13900.0,115.3381,115.354,115.3222,115.3302,13900.0
2014-11-24 14:50:00,144.99,145.0,144.85,144.85,14300.0,115.3302,115.3381,115.2188,115.2188,14300.0
2014-11-24 15:00:00,144.87,144.9,144.72,144.75,24000.0,115.2347,115.2586,115.1154,115.1393,24000.0
2014-11-24 15:10:00,144.75,144.84,144.71,144.71,26400.0,115.1393,115.2108,115.1074,115.1074,26400.0
2014-11-24 15:20:00,144.7,144.78,144.64,144.78,28600.0,115.0995,115.1631,115.0518,115.1631,28600.0
2014-11-24 15:30:00,144.79,144.91,144.78,144.87,35300.0,115.1711,115.2665,115.1631,115.2347,35300.0
2014-11-24 15:40:00,144.86,145.0,144.85,144.93,44000.0,115.2268,115.3381,115.2188,115.2824,44000.0
2014-11-24 15:50:00,144.93,144.97,144.85,144.89,161300.0,115.2824,115.3143,115.2188,115.2506,161300.0
2014-11-25 09:30:00,145.4,145.44,145.15,145.36,37100.0,115.6563,115.6881,115.4574,115.6245,37100.0
2014-11-25 09:40:00,145.36,145.4,145.17,145.19,14500.0,115.6245,115.6563,115.4733,115.4892,14500.0
2014-11-25 09:50:00,145.16,145.16,144.97,145.03,23500.0,115.4654,115.4654,115.3143,115.362,23500.0
2014-11-25 10:00:00,145.04,145.04,144.86,145.04,17700.0,115.3699,115.3699,115.2268,115.3699,17700.0
2014-11-25 10:10:00,145.04,145.11,144.9,144.91,27600.0,115.3699,115.4256,115.2586,115.2665,27600.0
2014-11-25 10:20:00,144.85,145.12,144.8,145.12,19400.0,115.2188,115.4336,115.179,115.4336,19400.0
2014-11-25 10:30:00,145.1,145.1,144.92,144.94,13300.0,115.4177,115.4177,115.2745,115.2904,13300.0
2014-11-25 10:40:00,144.95,145.05,144.89,144.97,35500.0,115.2983,115.3779,115.2506,115.3143,35500.0
2014-11-25 10:50:00,144.97,145.03,144.85,144.97,14000.0,115.3143,115.362,115.2188,115.3143,14000.0
2014-11-25 11:00:00,144.96,145.11,144.95,145.0,14600.0,115.3063,115.4256,115.2983,115.3381,14600.0
2014-11-25 11:10:00,145.0,145.07,144.97,145.05,18000.0,115.3381,115.3938,115.3143,115.3779,18000.0
2014-11-25 11:20:00,145.03,145.08,144.96,144.96,14000.0,115.362,115.4018,115.3063,115.3063,14000.0
2014-11-25 11:30:00,144.96,145.06,144.95,145.03,29500.0,115.3063,115.3858,115.2983,115.362,29500.0
2014-11-25 11:40:00,145.03,145.06,144.94,144.96,42400.0,115.362,115.3858,115.2904,115.3063,42400.0
2014-11-25 11:50:00,144.97,144.97,144.91,144.95,26600.0,115.3143,115.3143,115.2665,115.2983,26600.0
2014-11-25 12:00:00,144.95,144.98,144.9,144.94,29300.0,115.2983,115.3222,115.2586,115.2904,29300.0
2014-11-25 12:10:00,144.93,144.94,144.85,144.86,23600.0,115.2824,115.2904,115.2188,115.2268,23600.0
2014-11-25 12:20:00,144.86,144.95,144.86,144.91,49000.0,115.2268,115.2983,115.2268,115.2665,49000.0
2014-11-25 12:30:00,144.91,144.96,144.89,144.95,46400.0,115.2665,115.3063,115.2506,115.2983,46400.0
2014-11-25 12:40:00,144.95,144.96,144.89,144.91,36900.0,115.2983,115.3063,115.2506,115.2665,36900.0
2014-11-25 12:50:00,144.9,144.93,144.9,144.91,23500.0,115.2586,115.2824,115.2586,115.2665,23500.0
2014-11-25 13:00:00,144.91,144.94,144.89,144.92,26000.0,115.2665,115.2904,115.2506,115.2745,26000.0
2014-11-25 13:10:00,144.91,144.92,144.89,144.91,23400.0,115.2665,115.2745,115.2506,115.2665,23400.0
2014-11-25 13:20:00,144.92,144.94,144.9,144.91,31900.0,115.2745,115.2904,115.2586,115.2665,31900.0
2014-11-25 13:30:00,144.91,144.95,144.9,144.94,24800.0,115.2665,115.2983,115.2586,115.2904,24800.0
2014-11-25 13:40:00,144.94,144.95,144.91,144.93,32900.0,115.2904,115.2983,115.2665,115.2824,32900.0
2014-11-25 13:50:00,144.93,144.98,144.91,144.97,32900.0,115.2824,115.3222,115.2665,115.3143,32900.0
2014-11-25 14:00:00,144.96,145.03,144.94,144.98,36700.0,115.3063,115.362,115.2904,115.3222,36700.0
2014-11-25 14:10:00,144.97,145.01,144.96,144.98,14600.0,115.3143,115.3461,115.3063,115.3222,14600.0
2014-11-25 14:20:00,144.99,145.03,144.95,144.97,30100.0,115.3302,115.362,115.2983,115.3143,30100.0
2014-11-25 14:30:00,144.97,144.99,144.94,144.96,15000.0,115.3143,115.3302,115.2904,115.3063,15000.0
2014-11-25 14:40:00,144.97,145.0,144.89,144.92,13400.0,115.3143,115.3381,115.2506,115.2745,13400.0
2014-11-25 14:50:00,144.91,144.98,144.87,144.97,23800.0,115.2665,115.3222,115.2347,115.3143,23800.0
2014-11-25 15:00:00,144.98,145.02,144.93,144.97,31000.0,115.3222,115.354,115.2824,115.3143,31000.0
2014-11-25 15:10:00,144.98,145.01,144.93,144.98,19000.0,115.3222,115.3461,115.2824,115.3222,19000.0
2014-11-25 15:20:00,144.98,145.01,144.95,144.96,21700.0,115.3222,115.3461,115.2983,115.3063,21700.0
2014-11-25 15:30:00,144.99,145.01,144.94,144.97,29100.0,115.3302,115.3461,115.2904,115.3143,29100.0
2014-11-25 15:40:00,144.94,144.95,144.77,144.85,42700.0,115.2904,115.2983,115.1552,115.2188,42700.0
2014-11-25 15:50:00,144.84,144.85,144.56,144.62,96400.0,115.2108,115.2188,114.9881,115.0359,96400.0
2014-11-26 09:30:00,144.9,145.05,144.6,144.95,30700.0,115.2586,115.3779,115.0199,115.2983,30700.0
2014-11-26 09:40:00,145.02,145.02,144.62,144.71,22000.0,115.354,115.354,115.0359,115.1074,22000.0
2014-11-26 09:50:00,144.69,144.93,144.65,144.81,22800.0,115.0915,115.2824,115.0597,115.187,22800.0
2014-11-26 10:00:00,144.79,144.9,144.64,144.7,6900.0,115.1711,115.2586,115.0518,115.0995,6900.0
2014-11-26 10:10:00,144.72,144.86,144.7,144.75,30100.0,115.1154,115.2268,115.0995,115.1393,30100.0
2014-11-26 10:20:00,144.78,144.87,144.74,144.87,20800.0,115.1631,115.2347,115.1313,115.2347,20800.0
2014-11-26 10:30:00,144.87,144.87,144.62,144.71,23800.0,115.2347,115.2347,115.0359,115.1074,23800.0
2014-11-26 10:40:00,144.64,144.72,144.62,144.71,14700.0,115.0518,115.1154,115.0359,115.1074,14700.0
2014-11-26 10:50:00,144.7,144.71,144.64,144.69,13100.0,115.0995,115.1074,115.0518,115.0915,13100.0
2014-11-26 11:00:00,144.69,144.73,144.64,144.7,20600.0,115.0915,115.1233,115.0518,115.0995,20600.0
2014-11-26 11:10:00,144.7,144.73,144.63,144.67,12800.0,115.0995,115.1233,115.0438,115.0756,12800.0
2014-11-26 11:20:00,144.68,144.73,144.61,144.7,9300.0,115.0836,115.1233,115.0279,115.0995,9300.0
2014-11-26 11:30:00,144.69,144.7,144.61,144.61,10400.0,115.0915,115.0995,115.0279,115.0279,10400.0
2014-11-26 11:40:00,144.61,144.74,144.61,144.74,16700.0,115.0279,115.1313,115.0279,115.1313,16700.0
2014-11-26 11:50:00,144.72,144.74,144.64,144.69,21500.0,115.1154,115.1313,115.0518,115.0915,21500.0
2014-11-26 12:00:00,144.67,144.71,144.65,144.69,15300.0,115.0756,115.1074,115.0597,115.0915,15300.0
2014-11-26 12:10:00,144.7,144.73,144.67,144.7,12900.0,115.0995,115.1233,115.0756,115.0995,12900.0
2014-11-26 12:20:00,144.7,144.72,144.68,144.7,12100.0,115.0995,115.1154,115.0836,115.0995,12100.0
2014-11-26 12:30:00,144.69,144.7,144.66,144.67,8800.0,115.0915,115.0995,115.0677,115.0756,8800.0
2014-11-26 12:40:00,144.68,144.71,144.65,144.67,11400.0,115.0836,115.1074,115.0597,115.0756,11400.0
2014-11-26 12:50:00,144.68,144.73,144.65,144.7,11000.0,115.0836,115.1233,115.0597,115.0995,11000.0
2014-11-26 13:00:00,144.71,144.71,144.65,144.69,29200.0,115.1074,115.1074,115.0597,115.0915,29200.0
2014-11-26 13:10:00,144.69,144.72,144.68,144.7,21400.0,115.0915,115.1154,115.0836,115.0995,21400.0
2014-11-26 13:20:00,144.71,144.72,144.64,144.65,15000.0,115.1074,115.1154,115.0518,115.0597,15000.0
2014-11-26 13:30:00,144.67,144.69,144.6,144.65,17400.0,115.0756,115.0915,115.0199,115.0597,17400.0
2014-11-26 13:40:00,144.65,144.69,144.63,144.64,20600.0,115.0597,115.0915,115.0438,115.0518,20600.0
2014-11-26 13:50:00,144.63,144.65,144.57,144.64,9200.0,115.0438,115.0597,114.9961,115.0518,9200.0
2014-11-26 14:00:00,144.65,144.68,144.54,144.54,12100.0,115.0597,115.0836,114.9722,114.9722,12100.0
2014-11-26 14:10:00,144.53,144.66,144.48,144.65,15600.0,114.9643,115.0677,114.9245,115.0597,15600.0
2014-11-26 14:20:00,144.65,144.66,144.59,144.59,7400.0,115.0597,115.0677,115.012,115.012,7400.0
2014-11-26 14:30:00,144.6,144.66,144.56,144.58,11500.0,115.0199,115.0677,114.9881,115.004,11500.0
2014-11-26 14:40:00,144.57,144.62,144.53,144.53,7500.0,114.9961,115.0359,114.9643,114.9643,7500.0
2014-11-26 14:50:00,144.53,144.61,144.53,144.53,10000.0,114.9643,115.0279,114.9643,114.9643,10000.0
2014-11-26 15:00:00,144.53,144.54,144.39,144.4,12100.0,114.9643,114.9722,114.8529,114.8609,12100.0
2014-11-26 15:10:00,144.4,144.57,144.4,144.55,13000.0,114.8609,114.9961,114.8609,114.9802,13000.0
2014-11-26 15:20:00,144.55,144.55,144.51,144.53,21000.0,114.9802,114.9802,114.9484,114.9643,21000.0
2014-11-26 15:30:00,144.53,144.59,144.49,144.51,20300.0,114.9643,115.012,114.9324,114.9484,20300.0
2014-11-26 15:40:00,144.52,144.53,144.46,144.5,71400.0,114.9563,114.9643,114.9086,114.9404,71400.0
2014-11-26 15:50:00,144.5,144.57,144.49,144.52,233700.0,114.9404,114.9961,114.9324,114.9563,233700.0
2014-11-28 09:30:00,145.31,145.83,145.03,145.32,54300.0,115.5847,115.9983,115.362,115.5927,54300.0
2014-11-28 09:40:00,145.36,146.08,145.35,146.05,35900.0,115.6245,116.1972,115.6165,116.1733,35900.0
2014-11-28 09:50:00,146.02,146.13,145.74,145.93,27200.0,116.1495,116.237,115.9267,116.0779,27200.0
2014-11-28 10:00:00,145.93,145.96,145.66,145.81,28900.0,116.0779,116.1017,115.8631,115.9824,28900.0
2014-11-28 10:10:00,145.79,145.97,145.73,145.97,23500.0,115.9665,116.1097,115.9188,116.1097,23500.0
2014-11-28 10:20:00,145.97,146.03,145.74,145.76,33900.0,116.1097,116.1574,115.9267,115.9426,33900.0
2014-11-28 10:30:00,145.75,145.82,145.64,145.7,18500.0,115.9347,115.9904,115.8472,115.8949,18500.0
2014-11-28 10:40:00,145.72,145.78,145.5,145.5,14800.0,115.9108,115.9586,115.7358,115.7358,14800.0
2014-11-28 10:50:00,145.54,145.57,145.47,145.55,16800.0,115.7677,115.7915,115.712,115.7756,16800.0
2014-11-28 11:00:00,145.59,145.63,145.49,145.49,18800.0,115.8074,115.8392,115.7279,115.7279,18800.0
2014-11-28 11:10:00,145.49,145.57,145.38,145.48,18900.0,115.7279,115.7915,115.6404,115.7199,18900.0
2014-11-28 11:20:00,145.5,145.55,145.27,145.31,17400.0,115.7358,115.7756,115.5529,115.5847,17400.0
2014-11-28 11:30:00,145.31,145.5,145.3,145.48,12300.0,115.5847,115.7358,115.5767,115.7199,12300.0
2014-11-28 11:40:00,145.48,145.52,145.34,145.35,15700.0,115.7199,115.7517,115.6086,115.6165,15700.0
2014-11-28 11:50:00,145.33,145.5,145.3,145.44,12100.0,115.6006,115.7358,115.5767,115.6881,12100.0
2014-11-28 12:00:00,145.44,145.44,145.28,145.33,13900.0,115.6881,115.6881,115.5608,115.6006,13900.0
2014-11-28 12:10:00,145.34,145.53,145.33,145.49,16200.0,115.6086,115.7597,115.6006,115.7279,16200.0
2014-11-28 12:20:00,145.48,145.53,145.41,145.48,55000.0,115.7199,115.7597,115.6642,115.7199,55000.0
2014-11-28 12:30:00,145.46,145.52,145.37,145.38,23800.0,115.704,115.7517,115.6324,115.6404,23800.0
2014-11-28 12:40:00,145.4,145.41,145.24,145.36,34400.0,115.6563,115.6642,115.529,115.6245,34400.0
2014-11-28 12:50:00,145.35,145.42,145.19,145.39,38300.0,115.6165,115.6722,115.4892,115.6483,38300.0
2014-12-01 09:30:00,145.0,145.2,144.27,144.41,48100.0,115.3381,115.4972,114.7574,114.8688,48100.0
2014-12-01 09:40:00,144.42,144.44,143.78,143.78,43700.0,114.8768,114.8927,114.3677,114.3677,43700.0
2014-12-01 09:50:00,143.77,143.97,143.71,143.92,23800.0,114.3597,114.5188,114.312,114.479,23800.0
2014-12-01 10:00:00,143.89,144.02,143.8,143.86,22300.0,114.4552,114.5586,114.3836,114.4313,22300.0
2014-12-01 10:10:00,143.88,144.36,143.88,144.34,48200.0,114.4472,114.829,114.4472,114.8131,48200.0
2014-12-01 10:20:00,144.32,144.43,144.1,144.17,33100.0,114.7972,114.8847,114.6222,114.6779,33100.0
2014-12-01 10:30:00,144.21,144.23,144.02,144.06,16000.0,114.7097,114.7256,114.5586,114.5904,16000.0
2014-12-01 10:40:00,144.06,144.06,143.89,144.03,21400.0,114.5904,114.5904,114.4552,114.5665,21400.0
2014-12-01 10:50:00,144.01,144.03,143.7,143.77,26600.0,114.5506,114.5665,114.304,114.3597,26600.0
2014-12-01 11:00:00,143.78,143.98,143.72,143.85,30300.0,114.3677,114.5268,114.32,114.4234,30300.0
2014-12-01 11:10:00,143.81,143.86,143.72,143.75,21800.0,114.3915,114.4313,114.32,114.3438,21800.0
2014-12-01 11:20:00,143.78,143.83,143.7,143.72,30200.0,114.3677,114.4075,114.304,114.32,30200.0
2014-12-01 11:30:00,143.74,143.9,143.71,143.73,25600.0,114.3359,114.4631,114.312,114.3279,25600.0
2014-12-01 11:40:00,143.75,143.88,143.72,143.77,64000.0,114.3438,114.4472,114.32,114.3597,64000.0
2014-12-01 11:50:00,143.74,143.91,143.74,143.89,9300.0,114.3359,114.4711,114.3359,114.4552,9300.0
2014-12-01 12:00:00,143.86,143.94,143.73,143.82,19600.0,114.4313,114.495,114.3279,114.3995,19600.0
2014-12-01 12:10:00,143.81,144.07,143.81,143.99,34300.0,114.3915,114.5984,114.3915,114.5347,34300.0
2014-12-01 12:20:00,143.99,144.05,143.87,143.87,22100.0,114.5347,114.5825,114.4393,114.4393,22100.0
2014-12-01 12:30:00,143.89,143.91,143.74,143.82,34100.0,114.4552,114.4711,114.3359,114.3995,34100.0
2014-12-01 12:40:00,143.82,143.86,143.73,143.78,15100.0,114.3995,114.4313,114.3279,114.3677,15100.0
2014-12-01 12:50:00,143.79,143.81,143.74,143.76,93300.0,114.3756,114.3915,114.3359,114.3518,93300.0
2014-12-01 13:00:00,143.77,144.1,143.74,143.91,112700.0,114.3597,114.6222,114.3359,114.4711,112700.0
2014-12-01 13:10:00,143.91,144.05,143.86,143.86,47100.0,114.4711,114.5825,114.4313,114.4313,47100.0
2014-12-01 13:20:00,143.86,143.96,143.86,143.93,10500.0,114.4313,114.5109,114.4313,114.487,10500.0
2014-12-01 13:30:00,143.94,144.05,143.94,144.02,34400.0,114.495,114.5825,114.495,114.5586,34400.0
2014-12-01 13:40:00,144.0,144.2,143.93,144.19,38500.0,114.5427,114.7018,114.487,114.6938,38500.0
2014-12-01 13:50:00,144.18,144.29,143.98,144.26,14700.0,114.6859,114.7734,114.5268,114.7495,14700.0
2014-12-01 14:00:00,144.27,144.46,144.27,144.4,55000.0,114.7574,114.9086,114.7574,114.8609,55000.0
2014-12-01 14:10:00,144.39,144.39,144.13,144.21,16500.0,114.8529,114.8529,114.6461,114.7097,16500.0
2014-12-01 14:20:00,144.21,144.21,144.0,144.05,20100.0,114.7097,114.7097,114.5427,114.5825,20100.0
2014-12-01 14:30:00,144.06,144.21,144.01,144.21,20000.0,114.5904,114.7097,114.5506,114.7097,20000.0
2014-12-01 14:40:00,144.18,144.18,144.05,144.12,13600.0,114.6859,114.6859,114.5825,114.6381,13600.0
2014-12-01 14:50:00,144.12,144.25,144.07,144.1,12900.0,114.6381,114.7415,114.5984,114.6222,12900.0
2014-12-01 15:00:00,144.1,144.21,144.07,144.08,22600.0,114.6222,114.7097,114.5984,114.6063,22600.0
2014-12-01 15:10:00,144.08,144.25,144.03,144.21,29500.0,114.6063,114.7415,114.5665,114.7097,29500.0
2014-12-01 15:20:00,144.2,144.27,144.15,144.16,25000.0,114.7018,114.7574,114.662,114.67,25000.0
2014-12-01 15:30:00,144.16,144.18,143.77,143.82,35800.0,114.67,114.6859,114.3597,114.3995,35800.0
2014-12-01 15:40:00,143.83,143.94,143.74,143.83,48600.0,114.4075,114.495,114.3359,114.4075,48600.0
2014-12-01 15:50:00,143.84,143.85,143.72,143.77,75200.0,114.4154,114.4234,114.32,114.3597,75200.0
2014-12-02 09:30:00,144.09,144.64,144.07,144.34,73400.0,114.6143,115.0518,114.5984,114.8131,73400.0
2014-12-02 09:40:00,144.31,144.59,144.13,144.13,35100.0,114.7893,115.012,114.6461,114.6461,35100.0
2014-12-02 09:50:00,144.13,144.34,144.03,144.2,21100.0,114.6461,114.8131,114.5665,114.7018,21100.0
2014-12-02 10:00:00,144.23,144.47,144.2,144.32,31200.0,114.7256,114.9165,114.7018,114.7972,31200.0
2014-12-02 10:10:00,144.35,144.4,144.21,144.3,22500.0,114.8211,114.8609,114.7097,114.7813,22500.0
2014-12-02 10:20:00,144.34,144.36,144.21,144.3,11800.0,114.8131,114.829,114.7097,114.7813,11800.0
2014-12-02 10:30:00,144.33,144.4,144.19,144.3,12900.0,114.8052,114.8609,114.6938,114.7813,12900.0
2014-12-02 10:40:00,144.3,144.41,144.18,144.27,84800.0,114.7813,114.8688,114.6859,114.7574,84800.0
2014-12-02 10:50:00,144.27,144.27,144.09,144.15,24700.0,114.7574,114.7574,114.6143,114.662,24700.0
2014-12-02 11:00:00,144.15,144.17,144.07,144.09,32300.0,114.662,114.6779,114.5984,114.6143,32300.0
2014-12-02 11:10:00,144.08,144.17,144.08,144.1,22600.0,114.6063,114.6779,114.6063,114.6222,22600.0
2014-12-02 11:20:00,144.11,144.16,144.02,144.13,28400.0,114.6302,114.67,114.5586,114.6461,28400.0
2014-12-02 11:30:00,144.12,144.23,144.07,144.2,20400.0,114.6381,114.7256,114.5984,114.7018,20400.0
2014-12-02 11:40:00,144.21,144.24,144.11,144.24,11300.0,114.7097,114.7336,114.6302,114.7336,11300.0
2014-12-02 11:50:00,144.26,144.36,144.15,144.33,20400.0,114.7495,114.829,114.662,114.8052,20400.0
2014-12-02 12:00:00,144.29,144.29,144.18,144.2,8000.0,114.7734,114.7734,114.6859,114.7018,8000.0
2014-12-02 12:10:00,144.19,144.26,144.16,144.19,13300.0,114.6938,114.7495,114.67,114.6938,13300.0
2014-12-02 12:20:00,144.2,144.27,144.07,144.11,22200.0,114.7018,114.7574,114.5984,114.6302,22200.0
2014-12-02 12:30:00,144.12,144.17,144.0,144.09,17600.0,114.6381,114.6779,114.5427,114.6143,17600.0
2014-12-02 12:40:00,144.1,144.18,144.02,144.02,9100.0,114.6222,114.6859,114.5586,114.5586,9100.0
2014-12-02 12:50:00,144.01,144.05,143.87,144.0,10700.0,114.5506,114.5825,114.4393,114.5427,10700.0
2014-12-02 13:00:00,143.99,144.03,143.9,143.98,13500.0,114.5347,114.5665,114.4631,114.5268,13500.0
2014-12-02 13:10:00,144.01,144.08,143.95,144.05,17800.0,114.5506,114.6063,114.5029,114.5825,17800.0
2014-12-02 13:20:00,144.05,144.16,143.89,144.13,14200.0,114.5825,114.67,114.4552,114.6461,14200.0
2014-12-02 13:30:00,144.13,144.14,144.02,144.09,18800.0,114.6461,114.654,114.5586,114.6143,18800.0
2014-12-02 13:40:00,144.07,144.17,143.99,144.17,21500.0,114.5984,114.6779,114.5347,114.6779,21500.0
2014-12-02 13:50:00,144.13,144.18,144.08,144.14,12900.0,114.6461,114.6859,114.6063,114.654,12900.0
2014-12-02 14:00:00,144.15,144.26,144.1,144.18,41400.0,114.662,114.7495,114.6222,114.6859,41400.0
2014-12-02 14:10:00,144.18,144.22,144.12,144.12,16200.0,114.6859,114.7177,114.6381,114.6381,16200.0
2014-12-02 14:20:00,144.11,144.17,144.05,144.09,21100.0,114.6302,114.6779,114.5825,114.6143,21100.0
2014-12-02 14:30:00,144.1,144.16,144.08,144.09,17600.0,114.6222,114.67,114.6063,114.6143,17600.0
2014-12-02 14:40:00,144.1,144.22,144.03,144.21,39400.0,114.6222,114.7177,114.5665,114.7097,39400.0
2014-12-02 14:50:00,144.21,144.22,144.16,144.2,29600.0,114.7097,114.7177,114.67,114.7018,29600.0
2014-12-02 15:00:00,144.21,144.23,144.16,144.2,32800.0,114.7097,114.7256,114.67,114.7018,32800.0
2014-12-02 15:10:00,144.2,144.22,144.18,144.2,27900.0,114.7018,114.7177,114.6859,114.7018,27900.0
2014-12-02 15:20:00,144.2,144.22,144.12,144.2,26300.0,114.7018,114.7177,114.6381,114.7018,26300.0
2014-12-02 15:30:00,144.21,144.22,144.16,144.16,42300.0,114.7097,114.7177,114.67,114.67,42300.0
2014-12-02 15:40:00,144.16,144.23,144.13,144.23,70400.0,114.67,114.7256,114.6461,114.7256,70400.0
2014-12-02 15:50:00,144.22,144.26,144.21,144.23,76000.0,114.7177,114.7495,114.7097,114.7256,76000.0
2014-12-03 09:30:00,144.75,144.91,144.33,144.87,62400.0,115.1393,115.2665,114.8052,115.2347,62400.0
2014-12-03 09:40:00,144.83,144.94,144.7,144.89,42600.0,115.2029,115.2904,115.0995,115.2506,42600.0
2014-12-03 09:50:00,144.88,144.9,144.76,144.8,31200.0,115.2427,115.2586,115.1472,115.179,31200.0
2014-12-03 10:00:00,144.8,144.8,144.58,144.74,43300.0,115.179,115.179,115.004,115.1313,43300.0
2014-12-03 10:10:00,144.75,144.99,144.75,144.98,52700.0,115.1393,115.3302,115.1393,115.3222,52700.0
2014-12-03 10:20:00,144.97,145.0,144.86,144.87,38400.0,115.3143,115.3381,115.2268,115.2347,38400.0
2014-12-03 10:30:00,144.87,145.11,144.85,145.08,50900.0,115.2347,115.4256,115.2188,115.4018,50900.0
2014-12-03 10:40:00,145.08,145.26,145.07,145.23,42800.0,115.4018,115.5449,115.3938,115.5211,42800.0
2014-12-03 10:50:00,145.23,145.26,145.16,145.17,28200.0,115.5211,115.5449,115.4654,115.4733,28200.0
2014-12-03 11:00:00,145.17,145.22,145.11,145.12,27500.0,115.4733,115.5131,115.4256,115.4336,27500.0
2014-12-03 11:10:00,145.11,145.17,145.06,145.16,22300.0,115.4256,115.4733,115.3858,115.4654,22300.0
2014-12-03 11:20:00,145.16,145.27,145.16,145.16,41800.0,115.4654,115.5529,115.4654,115.4654,41800.0
2014-12-03 11:30:00,145.16,145.2,144.93,144.93,42000.0,115.4654,115.4972,115.2824,115.2824,42000.0
2014-12-03 11:40:00,144.93,145.0,144.85,144.95,15500.0,115.2824,115.3381,115.2188,115.2983,15500.0
2014-12-03 11:50:00,144.94,145.03,144.93,144.98,23000.0,115.2904,115.362,115.2824,115.3222,23000.0
2014-12-03 12:00:00,144.98,145.02,144.81,144.81,19800.0,115.3222,115.354,115.187,115.187,19800.0
2014-12-03 12:10:00,144.79,144.98,144.79,144.93,14100.0,115.1711,115.3222,115.1711,115.2824,14100.0
2014-12-03 12:20:00,144.92,145.01,144.86,144.86,12000.0,115.2745,115.3461,115.2268,115.2268,12000.0
2014-12-03 12:30:00,144.82,144.99,144.79,144.93,11100.0,115.1949,115.3302,115.1711,115.2824,11100.0
2014-12-03 12:40:00,144.93,145.05,144.86,145.03,17400.0,115.2824,115.3779,115.2268,115.362,17400.0
2014-12-03 12:50:00,145.03,145.18,145.03,145.07,74800.0,115.362,115.4813,115.362,115.3938,74800.0
2014-12-03 13:00:00,145.06,145.15,145.06,145.09,12700.0,115.3858,115.4574,115.3858,115.4097,12700.0
2014-12-03 13:10:00,145.1,145.13,145.09,145.12,18400.0,115.4177,115.4415,115.4097,115.4336,18400.0
2014-12-03 13:20:00,145.12,145.17,145.1,145.11,22900.0,115.4336,115.4733,115.4177,115.4256,22900.0
2014-12-03 13:30:00,145.12,145.15,145.09,145.12,17400.0,115.4336,115.4574,115.4097,115.4336,17400.0
2014-12-03 13:40:00,145.12,145.12,145.03,145.05,24700.0,115.4336,115.4336,115.362,115.3779,24700.0
2014-12-03 13:50:00,145.05,145.1,145.02,145.09,22200.0,115.3779,115.4177,115.354,115.4097,22200.0
2014-12-03 14:00:00,145.09,145.17,145.08,145.14,43200.0,115.4097,115.4733,115.4018,115.4495,43200.0
2014-12-03 14:10:00,145.13,145.27,145.1,145.26,33300.0,115.4415,115.5529,115.4177,115.5449,33300.0
2014-12-03 14:20:00,145.27,145.36,145.27,145.33,31200.0,115.5529,115.6245,115.5529,115.6006,31200.0
2014-12-03 14:30:00,145.32,145.36,145.31,145.35,22600.0,115.5927,115.6245,115.5847,115.6165,22600.0
2014-12-03 14:40:00,145.35,145.39,145.31,145.32,29100.0,115.6165,115.6483,115.5847,115.5927,29100.0
2014-12-03 14:50:00,145.31,145.32,145.08,145.09,22500.0,115.5847,115.5927,115.4018,115.4097,22500.0
2014-12-03 15:00:00,145.08,145.09,145.04,145.08,31400.0,115.4018,115.4097,115.3699,115.4018,31400.0
2014-12-03 15:10:00,145.09,145.27,145.08,145.26,44100.0,115.4097,115.5529,115.4018,115.5449,44100.0
2014-12-03 15:20:00,145.26,145.28,145.14,145.16,65100.0,115.5449,115.5608,115.4495,115.4654,65100.0
2014-12-03 15:30:00,145.16,145.2,145.15,145.18,62900.0,115.4654,115.4972,115.4574,115.4813,62900.0
2014-12-03 15:40:00,145.18,145.19,145.04,145.06,98500.0,115.4813,115.4892,115.3699,115.3858,98500.0
2014-12-03 15:50:00,145.06,145.2,145.04,145.11,198400.0,115.3858,115.4972,115.3699,115.4256,198400.0
2014-12-04 09:30:00,145.32,145.32,145.09,145.09,146900.0,115.5927,115.5927,115.4097,115.4097,146900.0
2014-12-04 09:40:00,145.11,145.17,144.67,144.71,58600.0,115.4256,115.4733,115.0756,115.1074,58600.0
2014-12-04 09:50:00,144.69,144.71,144.1,144.56,45500.0,115.0915,115.1074,114.6222,114.9881,45500.0
2014-12-04 10:00:00,144.5,144.58,144.18,144.2,31700.0,114.9404,115.004,114.6859,114.7018,31700.0
2014-12-04 10:10:00,144.23,144.63,144.22,144.61,13900.0,114.7256,115.0438,114.7177,115.0279,13900.0
2014-12-04 10:20:00,144.58,144.78,144.48,144.63,16700.0,115.004,115.1631,114.9245,115.0438,16700.0
2014-12-04 10:30:00,144.59,144.61,144.27,144.31,16200.0,115.012,115.0279,114.7574,114.7893,16200.0
2014-12-04 10:40:00,144.31,144.35,144.2,144.28,18300.0,114.7893,114.8211,114.7018,114.7654,18300.0
2014-12-04 10:50:00,144.3,144.46,144.25,144.42,14800.0,114.7813,114.9086,114.7415,114.8768,14800.0
2014-12-04 11:00:00,144.41,144.61,144.35,144.58,16200.0,114.8688,115.0279,114.8211,115.004,16200.0
2014-12-04 11:10:00,144.59,144.69,144.47,144.51,10600.0,115.012,115.0915,114.9165,114.9484,10600.0
2014-12-04 11:20:00,144.49,144.62,144.49,144.53,39200.0,114.9324,115.0359,114.9324,114.9643,39200.0
2014-12-04 11:30:00,144.55,144.55,144.29,144.46,69600.0,114.9802,114.9802,114.7734,114.9086,69600.0
2014-12-04 11:40:00,144.48,144.73,144.48,144.71,16800.0,114.9245,115.1233,114.9245,115.1074,16800.0
2014-12-04 11:50:00,144.71,144.84,144.69,144.81,14500.0,115.1074,115.2108,115.0915,115.187,14500.0
2014-12-04 12:00:00,144.79,144.88,144.72,144.8,27100.0,115.1711,115.2427,115.1154,115.179,27100.0
2014-12-04 12:10:00,144.79,144.83,144.78,144.8,21500.0,115.1711,115.2029,115.1631,115.179,21500.0
2014-12-04 12:20:00,144.79,144.81,144.76,144.79,22000.0,115.1711,115.187,115.1472,115.1711,22000.0
2014-12-04 12:30:00,144.77,145.15,144.76,144.96,52400.0,115.1552,115.4574,115.1472,115.3063,52400.0
2014-12-04 12:40:00,144.96,145.09,144.91,144.91,12800.0,115.3063,115.4097,115.2665,115.2665,12800.0
2014-12-04 12:50:00,144.91,144.93,144.77,144.84,17400.0,115.2665,115.2824,115.1552,115.2108,17400.0
2014-12-04 13:00:00,144.88,145.04,144.87,145.04,19600.0,115.2427,115.3699,115.2347,115.3699,19600.0
2014-12-04 13:10:00,145.01,145.01,144.92,144.94,12300.0,115.3461,115.3461,115.2745,115.2904,12300.0
2014-12-04 13:20:00,144.94,144.99,144.91,144.96,13200.0,115.2904,115.3302,115.2665,115.3063,13200.0
2014-12-04 13:30:00,144.95,144.97,144.82,144.92,21100.0,115.2983,115.3143,115.1949,115.2745,21100.0
2014-12-04 13:40:00,144.91,145.01,144.9,144.97,10300.0,115.2665,115.3461,115.2586,115.3143,10300.0
2014-12-04 13:50:00,144.97,145.01,144.84,144.86,17200.0,115.3143,115.3461,115.2108,115.2268,17200.0
2014-12-04 14:00:00,144.88,145.0,144.88,144.96,22200.0,115.2427,115.3381,115.2427,115.3063,22200.0
2014-12-04 14:10:00,144.97,145.04,144.93,144.97,16300.0,115.3143,115.3699,115.2824,115.3143,16300.0
2014-12-04 14:20:00,144.96,144.98,144.91,144.93,21300.0,115.3063,115.3222,115.2665,115.2824,21300.0
2014-12-04 14:30:00,144.93,144.94,144.81,144.84,20900.0,115.2824,115.2904,115.187,115.2108,20900.0
2014-12-04 14:40:00,144.84,144.84,144.71,144.74,21600.0,115.2108,115.2108,115.1074,115.1313,21600.0
2014-12-04 14:50:00,144.73,144.81,144.62,144.78,18700.0,115.1233,115.187,115.0359,115.1631,18700.0
2014-12-04 15:00:00,144.78,144.93,144.78,144.83,19700.0,115.1631,115.2824,115.1631,115.2029,19700.0
2014-12-04 15:10:00,144.82,144.85,144.71,144.71,24300.0,115.1949,115.2188,115.1074,115.1074,24300.0
2014-12-04 15:20:00,144.71,144.72,144.45,144.48,26900.0,115.1074,115.1154,114.9006,114.9245,26900.0
2014-12-04 15:30:00,144.45,144.69,144.38,144.66,24800.0,114.9006,115.0915,114.8449,115.0677,24800.0
2014-12-04 15:40:00,144.68,144.85,144.66,144.77,44400.0,115.0836,115.2188,115.0677,115.1552,44400.0
2014-12-04 15:50:00,144.78,144.94,144.75,144.91,73800.0,115.1631,115.2904,115.1393,115.2665,73800.0
2014-12-05 09:30:00,145.0,145.36,144.93,145.34,62000.0,115.3381,115.6245,115.2824,115.6086,62000.0
2014-12-05 09:40:00,145.34,145.5,145.12,145.44,47200.0,115.6086,115.7358,115.4336,115.6881,47200.0
2014-12-05 09:50:00,145.45,145.48,145.29,145.29,38800.0,115.6961,115.7199,115.5688,115.5688,38800.0
2014-12-05 10:00:00,145.33,145.35,145.03,145.05,24500.0,115.6006,115.6165,115.362,115.3779,24500.0
2014-12-05 10:10:00,145.13,145.23,145.03,145.21,55800.0,115.4415,115.5211,115.362,115.5052,55800.0
2014-12-05 10:20:00,145.2,145.27,145.07,145.09,39200.0,115.4972,115.5529,115.3938,115.4097,39200.0
2014-12-05 10:30:00,145.12,145.35,145.12,145.33,45800.0,115.4336,115.6165,115.4336,115.6006,45800.0
2014-12-05 10:40:00,145.32,145.32,145.21,145.21,50700.0,115.5927,115.5927,115.5052,115.5052,50700.0
2014-12-05 10:50:00,145.2,145.32,145.09,145.26,28900.0,115.4972,115.5927,115.4097,115.5449,28900.0
2014-12-05 11:00:00,145.26,145.32,145.22,145.3,26400.0,115.5449,115.5927,115.5131,115.5767,26400.0
2014-12-05 11:10:00,145.3,145.3,145.21,145.22,25400.0,115.5767,115.5767,115.5052,115.5131,25400.0
2014-12-05 11:20:00,145.22,145.3,145.2,145.3,20900.0,115.5131,115.5767,115.4972,115.5767,20900.0
2014-12-05 11:30:00,145.3,145.3,145.19,145.28,21700.0,115.5767,115.5767,115.4892,115.5608,21700.0
2014-12-05 11:40:00,145.28,145.29,145.18,145.2,18800.0,115.5608,115.5688,115.4813,115.4972,18800.0
2014-12-05 11:50:00,145.21,145.26,145.18,145.19,39800.0,115.5052,115.5449,115.4813,115.4892,39800.0
2014-12-05 12:00:00,145.2,145.2,145.0,145.0,23300.0,115.4972,115.4972,115.3381,115.3381,23300.0
2014-12-05 12:10:00,144.99,145.02,144.87,144.93,45600.0,115.3302,115.354,115.2347,115.2824,45600.0
2014-12-05 12:20:00,144.92,145.03,144.88,144.99,22900.0,115.2745,115.362,115.2427,115.3302,22900.0
2014-12-05 12:30:00,144.99,145.01,144.91,144.94,25600.0,115.3302,115.3461,115.2665,115.2904,25600.0
2014-12-05 12:40:00,144.95,144.99,144.88,144.94,14600.0,115.2983,115.3302,115.2427,115.2904,14600.0
2014-12-05 12:50:00,144.95,145.01,144.94,145.0,11200.0,115.2983,115.3461,115.2904,115.3381,11200.0
2014-12-05 13:00:00,145.0,145.01,144.82,144.82,24600.0,115.3381,115.3461,115.1949,115.1949,24600.0
2014-12-05 13:10:00,144.83,144.89,144.79,144.82,14000.0,115.2029,115.2506,115.1711,115.1949,14000.0
2014-12-05 13:20:00,144.82,144.83,144.72,144.79,28300.0,115.1949,115.2029,115.1154,115.1711,28300.0
2014-12-05 13:30:00,144.79,144.93,144.79,144.9,13500.0,115.1711,115.2824,115.1711,115.2586,13500.0
2014-12-05 13:40:00,144.9,145.06,144.9,145.01,53400.0,115.2586,115.3858,115.2586,115.3461,53400.0
2014-12-05 13:50:00,145.0,145.01,144.96,145.0,24600.0,115.3381,115.3461,115.3063,115.3381,24600.0
2014-12-05 14:00:00,145.0,145.02,144.97,145.02,25400.0,115.3381,115.354,115.3143,115.354,25400.0
2014-12-05 14:10:00,145.02,145.04,144.89,144.89,19800.0,115.354,115.3699,115.2506,115.2506,19800.0
2014-12-05 14:20:00,144.88,144.93,144.88,144.92,17500.0,115.2427,115.2824,115.2427,115.2745,17500.0
2014-12-05 14:30:00,144.93,144.98,144.9,144.93,20300.0,115.2824,115.3222,115.2586,115.2824,20300.0
2014-12-05 14:40:00,144.94,145.11,144.94,145.01,16100.0,115.2904,115.4256,115.2904,115.3461,16100.0
2014-12-05 14:50:00,145.0,145.05,144.96,145.03,15200.0,115.3381,115.3779,115.3063,115.362,15200.0
2014-12-05 15:00:00,145.03,145.04,144.93,145.03,42800.0,115.362,115.3699,115.2824,115.362,42800.0
2014-12-05 15:10:00,145.02,145.11,145.0,145.03,27100.0,115.354,115.4256,115.3381,115.362,27100.0
2014-12-05 15:20:00,145.03,145.12,145.02,145.1,84900.0,115.362,115.4336,115.354,115.4177,84900.0
2014-12-05 15:30:00,145.11,145.15,145.0,145.02,41700.0,115.4256,115.4574,115.3381,115.354,41700.0
2014-12-05 15:40:00,145.03,145.08,144.82,144.82,38700.0,115.362,115.4018,115.1949,115.1949,38700.0
2014-12-05 15:50:00,144.83,145.15,144.83,145.09,84100.0,115.2029,115.4574,115.2029,115.4097,84100.0
2014-12-08 09:30:00,145.25,145.25,144.41,145.0,78000.0,115.537,115.537,114.8688,115.3381,78000.0
2014-12-08 09:40:00,145.0,145.11,144.94,144.99,85000.0,115.3381,115.4256,115.2904,115.3302,85000.0
2014-12-08 09:50:00,145.0,145.03,144.9,144.95,29000.0,115.3381,115.362,115.2586,115.2983,29000.0
2014-12-08 10:00:00,144.93,145.13,144.93,145.11,39400.0,115.2824,115.4415,115.2824,115.4256,39400.0
2014-12-08 10:10:00,145.13,145.28,145.11,145.24,24400.0,115.4415,115.5608,115.4256,115.529,24400.0
2014-12-08 10:20:00,145.25,145.29,145.19,145.22,26000.0,115.537,115.5688,115.4892,115.5131,26000.0
2014-12-08 10:30:00,145.22,145.29,145.19,145.21,29800.0,115.5131,115.5688,115.4892,115.5052,29800.0
2014-12-08 10:40:00,145.22,145.47,145.22,145.46,10900.0,115.5131,115.712,115.5131,115.704,10900.0
2014-12-08 10:50:00,145.47,145.63,145.46,145.57,28700.0,115.712,115.8392,115.704,115.7915,28700.0
2014-12-08 11:00:00,145.55,145.57,145.44,145.51,19200.0,115.7756,115.7915,115.6881,115.7438,19200.0
2014-12-08 11:10:00,145.51,145.56,145.36,145.36,33200.0,115.7438,115.7836,115.6245,115.6245,33200.0
2014-12-08 11:20:00,145.36,145.41,145.11,145.12,27800.0,115.6245,115.6642,115.4256,115.4336,27800.0
2014-12-08 11:30:00,145.14,145.18,145.02,145.02,17100.0,115.4495,115.4813,115.354,115.354,17100.0
2014-12-08 11:40:00,145.02,145.06,144.98,145.02,36600.0,115.354,115.3858,115.3222,115.354,36600.0
2014-12-08 11:50:00,145.02,145.08,144.98,145.01,58000.0,115.354,115.4018,115.3222,115.3461,58000.0
2014-12-08 12:00:00,145.02,145.11,145.0,145.04,48300.0,115.354,115.4256,115.3381,115.3699,48300.0
2014-12-08 12:10:00,145.03,145.03,144.72,144.89,83300.0,115.362,115.362,115.1154,115.2506,83300.0
2014-12-08 12:20:00,144.88,144.88,144.58,144.86,38500.0,115.2427,115.2427,115.004,115.2268,38500.0
2014-12-08 12:30:00,144.85,144.95,144.76,144.95,20100.0,115.2188,115.2983,115.1472,115.2983,20100.0
2014-12-08 12:40:00,144.95,145.05,144.93,145.03,30700.0,115.2983,115.3779,115.2824,115.362,30700.0
2014-12-08 12:50:00,145.03,145.04,144.8,144.87,22500.0,115.362,115.3699,115.179,115.2347,22500.0
2014-12-08 13:00:00,144.85,145.08,144.82,145.0,30100.0,115.2188,115.4018,115.1949,115.3381,30100.0
2014-12-08 13:10:00,145.02,145.09,144.97,145.03,33700.0,115.354,115.4097,115.3143,115.362,33700.0
2014-12-08 13:20:00,145.02,145.08,144.99,145.0,44800.0,115.354,115.4018,115.3302,115.3381,44800.0
2014-12-08 13:30:00,145.0,145.0,144.65,144.65,75500.0,115.3381,115.3381,115.0597,115.0597,75500.0
2014-12-08 13:40:00,144.68,144.7,144.51,144.56,45000.0,115.0836,115.0995,114.9484,114.9881,45000.0
2014-12-08 13:50:00,144.56,144.68,144.54,144.6,31800.0,114.9881,115.0836,114.9722,115.0199,31800.0
2014-12-08 14:00:00,144.61,144.63,144.47,144.61,33300.0,115.0279,115.0438,114.9165,115.0279,33300.0
2014-12-08 14:10:00,144.6,144.62,144.3,144.37,26900.0,115.0199,115.0359,114.7813,114.837,26900.0
2014-12-08 14:20:00,144.36,144.61,144.35,144.6,30100.0,114.829,115.0279,114.8211,115.0199,30100.0
2014-12-08 14:30:00,144.59,144.76,144.57,144.74,28400.0,115.012,115.1472,114.9961,115.1313,28400.0
2014-12-08 14:40:00,144.74,144.88,144.74,144.87,20600.0,115.1313,115.2427,115.1313,115.2347,20600.0
2014-12-08 14:50:00,144.87,144.97,144.81,144.85,25000.0,115.2347,115.3143,115.187,115.2188,25000.0
2014-12-08 15:00:00,144.84,144.91,144.75,144.8,41900.0,115.2108,115.2665,115.1393,115.179,41900.0
2014-12-08 15:10:00,144.8,144.91,144.75,144.8,37100.0,115.179,115.2665,115.1393,115.179,37100.0
2014-12-08 15:20:00,144.8,145.02,144.76,144.94,105500.0,115.179,115.354,115.1472,115.2904,105500.0
2014-12-08 15:30:00,144.94,145.14,144.92,145.14,95500.0,115.2904,115.4495,115.2745,115.4495,95500.0
2014-12-08 15:40:00,145.13,145.33,144.91,144.95,79000.0,115.4415,115.6006,115.2665,115.2983,79000.0
2014-12-08 15:50:00,144.94,145.15,144.91,144.98,111000.0,115.2904,115.4574,115.2665,115.3222,111000.0
2014-12-09 09:30:00,143.56,143.99,143.2,143.28,64400.0,114.1927,114.5347,113.9063,113.97,64400.0
2014-12-09 09:40:00,143.28,143.39,142.94,143.35,88600.0,113.97,114.0575,113.6995,114.0256,88600.0
2014-12-09 09:50:00,143.36,143.36,143.01,143.21,39600.0,114.0336,114.0336,113.7552,113.9143,39600.0
2014-12-09 10:00:00,143.21,143.37,143.15,143.33,41200.0,113.9143,114.0416,113.8666,114.0097,41200.0
2014-12-09 10:10:00,143.39,143.44,143.1,143.22,19700.0,114.0575,114.0972,113.8268,113.9222,19700.0
2014-12-09 10:20:00,143.19,143.41,143.12,143.26,29900.0,113.8984,114.0734,113.8427,113.9541,29900.0
2014-12-09 10:30:00,143.2,143.29,142.94,143.23,27400.0,113.9063,113.9779,113.6995,113.9302,27400.0
2014-12-09 10:40:00,143.23,143.7,143.22,143.67,26000.0,113.9302,114.304,113.9222,114.2802,26000.0
2014-12-09 10:50:00,143.68,143.71,143.61,143.65,21300.0,114.2881,114.312,114.2325,114.2643,21300.0
2014-12-09 11:00:00,143.66,143.75,143.6,143.63,20400.0,114.2722,114.3438,114.2245,114.2484,20400.0
2014-12-09 11:10:00,143.64,144.09,143.64,144.07,68900.0,114.2563,114.6143,114.2563,114.5984,68900.0
2014-12-09 11:20:00,144.07,144.6,144.07,144.53,32100.0,114.5984,115.0199,114.5984,114.9643,32100.0
2014-12-09 11:30:00,144.55,144.55,144.34,144.43,20300.0,114.9802,114.9802,114.8131,114.8847,20300.0
2014-12-09 11:40:00,144.47,144.54,144.19,144.28,14100.0,114.9165,114.9722,114.6938,114.7654,14100.0
2014-12-09 11:50:00,144.29,144.34,144.16,144.28,18300.0,114.7734,114.8131,114.67,114.7654,18300.0
2014-12-09 12:00:00,144.26,144.26,144.06,144.11,32100.0,114.7495,114.7495,114.5904,114.6302,32100.0
2014-12-09 12:10:00,144.11,144.32,144.11,144.28,18400.0,114.6302,114.7972,114.6302,114.7654,18400.0
2014-12-09 12:20:00,144.3,144.42,144.21,144.37,21600.0,114.7813,114.8768,114.7097,114.837,21600.0
2014-12-09 12:30:00,144.36,144.48,144.27,144.44,32600.0,114.829,114.9245,114.7574,114.8927,32600.0
2014-12-09 12:40:00,144.45,144.52,144.34,144.39,40500.0,114.9006,114.9563,114.8131,114.8529,40500.0
2014-12-09 12:50:00,144.41,144.69,144.4,144.67,8700.0,114.8688,115.0915,114.8609,115.0756,8700.0
2014-12-09 13:00:00,144.66,144.82,144.61,144.75,18200.0,115.0677,115.1949,115.0279,115.1393,18200.0
2014-12-09 13:10:00,144.75,144.8,144.64,144.68,28800.0,115.1393,115.179,115.0518,115.0836,28800.0
2014-12-09 13:20:00,144.73,144.78,144.67,144.7,53800.0,115.1233,115.1631,115.0756,115.0995,53800.0
2014-12-09 13:30:00,144.7,145.08,144.69,145.07,16600.0,115.0995,115.4018,115.0915,115.3938,16600.0
2014-12-09 13:40:00,145.05,145.25,144.95,145.15,25600.0,115.3779,115.537,115.2983,115.4574,25600.0
2014-12-09 13:50:00,145.15,145.34,145.02,145.33,17100.0,115.4574,115.6086,115.354,115.6006,17100.0
2014-12-09 14:00:00,145.35,145.57,145.35,145.54,16700.0,115.6165,115.7915,115.6165,115.7677,16700.0
2014-12-09 14:10:00,145.57,145.65,145.31,145.32,29200.0,115.7915,115.8551,115.5847,115.5927,29200.0
2014-12-09 14:20:00,145.32,145.5,145.32,145.5,17800.0,115.5927,115.7358,115.5927,115.7358,17800.0
2014-12-09 14:30:00,145.49,145.51,145.12,145.19,22500.0,115.7279,115.7438,115.4336,115.4892,22500.0
2014-12-09 14:40:00,145.19,145.22,145.0,145.06,41500.0,115.4892,115.5131,115.3381,115.3858,41500.0
2014-12-09 14:50:00,145.06,145.08,144.9,145.03,23800.0,115.3858,115.4018,115.2586,115.362,23800.0
2014-12-09 15:00:00,145.03,145.3,145.02,145.08,48200.0,115.362,115.5767,115.354,115.4018,48200.0
2014-12-09 15:10:00,145.09,145.15,144.97,145.02,41800.0,115.4097,115.4574,115.3143,115.354,41800.0
2014-12-09 15:20:00,145.02,145.07,144.95,144.98,61300.0,115.354,115.3938,115.2983,115.3222,61300.0
2014-12-09 15:30:00,144.98,145.13,144.97,144.99,73700.0,115.3222,115.4415,115.3143,115.3302,73700.0
2014-12-09 15:40:00,145.0,145.05,144.92,145.0,122500.0,115.3381,115.3779,115.2745,115.3381,122500.0
2014-12-09 15:50:00,145.0,145.12,144.96,145.02,209300.0,115.3381,115.4336,115.3063,115.354,209300.0
2014-12-10 09:30:00,144.66,144.83,144.11,144.13,45200.0,115.0677,115.2029,114.6302,114.6461,45200.0
2014-12-10 09:40:00,144.14,144.32,143.85,143.89,19900.0,114.654,114.7972,114.4234,114.4552,19900.0
2014-12-10 09:50:00,143.85,143.96,143.56,143.76,19400.0,114.4234,114.5109,114.1927,114.3518,19400.0
2014-12-10 10:00:00,143.81,143.88,143.64,143.73,24900.0,114.3915,114.4472,114.2563,114.3279,24900.0
2014-12-10 10:10:00,143.72,143.96,143.65,143.77,21000.0,114.32,114.5109,114.2643,114.3597,21000.0
2014-12-10 10:20:00,143.76,143.87,143.44,143.53,26600.0,114.3518,114.4393,114.0972,114.1688,26600.0
2014-12-10 10:30:00,143.52,143.52,143.22,143.45,24700.0,114.1609,114.1609,113.9222,114.1052,24700.0
2014-12-10 10:40:00,143.44,143.71,143.42,143.68,21000.0,114.0972,114.312,114.0813,114.2881,21000.0
2014-12-10 10:50:00,143.71,144.21,143.62,144.18,17900.0,114.312,114.7097,114.2404,114.6859,17900.0
2014-12-10 11:00:00,144.21,144.21,144.05,144.06,16500.0,114.7097,114.7097,114.5825,114.5904,16500.0
2014-12-10 11:10:00,144.07,144.08,143.74,143.8,17900.0,114.5984,114.6063,114.3359,114.3836,17900.0
2014-12-10 11:20:00,143.79,143.79,143.43,143.43,15600.0,114.3756,114.3756,114.0893,114.0893,15600.0
2014-12-10 11:30:00,143.42,143.57,143.3,143.56,12900.0,114.0813,114.2006,113.9859,114.1927,12900.0
2014-12-10 11:40:00,143.53,143.81,143.43,143.81,21200.0,114.1688,114.3915,114.0893,114.3915,21200.0
2014-12-10 11:50:00,143.81,144.05,143.81,143.99,17700.0,114.3915,114.5825,114.3915,114.5347,17700.0
2014-12-10 12:00:00,143.94,143.95,143.68,143.74,15300.0,114.495,114.5029,114.2881,114.3359,15300.0
2014-12-10 12:10:00,143.66,143.69,143.35,143.45,30000.0,114.2722,114.2961,114.0256,114.1052,30000.0
2014-12-10 12:20:00,143.44,143.6,143.37,143.54,33800.0,114.0972,114.2245,114.0416,114.1768,33800.0
2014-12-10 12:30:00,143.52,143.62,143.25,143.42,32100.0,114.1609,114.2404,113.9461,114.0813,32100.0
2014-12-10 12:40:00,143.41,143.58,143.41,143.49,20300.0,114.0734,114.2086,114.0734,114.137,20300.0
2014-12-10 12:50:00,143.5,143.62,143.4,143.46,22200.0,114.145,114.2404,114.0654,114.1131,22200.0
2014-12-10 13:00:00,143.44,143.65,143.44,143.6,19800.0,114.0972,114.2643,114.0972,114.2245,19800.0
2014-12-10 13:10:00,143.63,143.83,143.62,143.7,27900.0,114.2484,114.4075,114.2404,114.304,27900.0
2014-12-10 13:20:00,143.68,143.84,143.68,143.83,17800.0,114.2881,114.4154,114.2881,114.4075,17800.0
2014-12-10 13:30:00,143.83,143.85,143.54,143.55,24300.0,114.4075,114.4234,114.1768,114.1847,24300.0
2014-12-10 13:40:00,143.56,143.56,142.92,142.92,42600.0,114.1927,114.1927,113.6836,113.6836,42600.0
2014-12-10 13:50:00,142.92,143.14,142.87,142.89,29100.0,113.6836,113.8586,113.6438,113.6597,29100.0
2014-12-10 14:00:00,142.87,142.99,142.72,142.81,54600.0,113.6438,113.7393,113.5245,113.5961,54600.0
2014-12-10 14:10:00,142.79,142.8,142.64,142.76,33000.0,113.5802,113.5882,113.4609,113.5563,33000.0
2014-12-10 14:20:00,142.76,142.76,142.27,142.3,41000.0,113.5563,113.5563,113.1666,113.1904,41000.0
2014-12-10 14:30:00,142.29,142.31,141.9,142.01,65100.0,113.1825,113.1984,112.8723,112.9598,65100.0
2014-12-10 14:40:00,142.0,142.0,141.8,141.86,54400.0,112.9518,112.9518,112.7927,112.8404,54400.0
2014-12-10 14:50:00,141.86,141.93,141.63,141.64,55500.0,112.8404,112.8961,112.6575,112.6655,55500.0
2014-12-10 15:00:00,141.64,141.77,141.42,141.71,69200.0,112.6655,112.7689,112.4905,112.7211,69200.0
2014-12-10 15:10:00,141.7,141.99,141.61,141.99,51100.0,112.7132,112.9439,112.6416,112.9439,51100.0
2014-12-10 15:20:00,142.0,142.19,141.8,141.84,46100.0,112.9518,113.1029,112.7927,112.8245,46100.0
2014-12-10 15:30:00,141.85,142.13,141.68,141.76,94500.0,112.8325,113.0552,112.6973,112.7609,94500.0
2014-12-10 15:40:00,141.77,141.77,141.15,141.17,98100.0,112.7689,112.7689,112.2757,112.2916,98100.0
2014-12-10 15:50:00,141.15,141.35,140.94,141.15,316400.0,112.2757,112.4348,112.1086,112.2757,316400.0
2014-12-11 09:30:00,141.76,142.16,141.67,142.16,50800.0,112.7609,113.0791,112.6893,113.0791,50800.0
2014-12-11 09:40:00,142.16,142.34,141.88,141.93,27200.0,113.0791,113.2223,112.8564,112.8961,27200.0
2014-12-11 09:50:00,141.91,142.58,141.9,142.58,30300.0,112.8802,113.4132,112.8723,113.4132,30300.0
2014-12-11 10:00:00,142.55,142.56,142.33,142.52,31500.0,113.3893,113.3973,113.2143,113.3654,31500.0
2014-12-11 10:10:00,142.53,142.75,142.46,142.71,21400.0,113.3734,113.5484,113.3177,113.5166,21400.0
2014-12-11 10:20:00,142.78,143.03,142.64,142.98,17100.0,113.5722,113.7711,113.4609,113.7313,17100.0
2014-12-11 10:30:00,142.97,143.3,142.9,142.99,24200.0,113.7234,113.9859,113.6677,113.7393,24200.0
2014-12-11 10:40:00,143.04,143.08,142.93,143.02,23400.0,113.7791,113.8109,113.6916,113.7632,23400.0
2014-12-11 10:50:00,143.0,143.0,142.79,142.85,22900.0,113.7472,113.7472,113.5802,113.6279,22900.0
2014-12-11 11:00:00,142.85,142.86,142.69,142.71,23800.0,113.6279,113.6359,113.5007,113.5166,23800.0
2014-12-11 11:10:00,142.71,142.83,142.65,142.73,16300.0,113.5166,113.612,113.4688,113.5325,16300.0
2014-12-11 11:20:00,142.72,142.93,142.65,142.76,19800.0,113.5245,113.6916,113.4688,113.5563,19800.0
2014-12-11 11:30:00,142.74,142.87,142.63,142.84,16700.0,113.5404,113.6438,113.4529,113.62,16700.0
2014-12-11 11:40:00,142.86,142.93,142.74,142.89,17500.0,113.6359,113.6916,113.5404,113.6597,17500.0
2014-12-11 11:50:00,142.91,143.16,142.87,143.08,22500.0,113.6757,113.8745,113.6438,113.8109,22500.0
2014-12-11 12:00:00,143.1,143.13,142.98,142.98,14500.0,113.8268,113.8507,113.7313,113.7313,14500.0
2014-12-11 12:10:00,142.99,142.99,142.76,142.81,16000.0,113.7393,113.7393,113.5563,113.5961,16000.0
2014-12-11 12:20:00,142.82,142.85,142.69,142.7,16400.0,113.6041,113.6279,113.5007,113.5086,16400.0
2014-12-11 12:30:00,142.69,142.9,142.68,142.83,50500.0,113.5007,113.6677,113.4927,113.612,50500.0
2014-12-11 12:40:00,142.82,142.93,142.75,142.75,34100.0,113.6041,113.6916,113.5484,113.5484,34100.0
2014-12-11 12:50:00,142.77,143.0,142.75,142.8,32000.0,113.5643,113.7472,113.5484,113.5882,32000.0
2014-12-11 13:00:00,142.8,142.87,142.74,142.74,16600.0,113.5882,113.6438,113.5404,113.5404,16600.0
2014-12-11 13:10:00,142.75,142.87,142.72,142.79,23800.0,113.5484,113.6438,113.5245,113.5802,23800.0
2014-12-11 13:20:00,142.79,142.91,142.78,142.85,16000.0,113.5802,113.6757,113.5722,113.6279,16000.0
2014-12-11 13:30:00,142.84,143.08,142.83,143.08,15100.0,113.62,113.8109,113.612,113.8109,15100.0
2014-12-11 13:40:00,143.06,143.21,143.01,143.2,22900.0,113.795,113.9143,113.7552,113.9063,22900.0
2014-12-11 13:50:00,143.21,143.35,142.83,142.84,41500.0,113.9143,114.0256,113.612,113.62,41500.0
2014-12-11 14:00:00,142.8,142.89,142.77,142.88,18100.0,113.5882,113.6597,113.5643,113.6518,18100.0
2014-12-11 14:10:00,142.84,142.92,142.76,142.87,29300.0,113.62,113.6836,113.5563,113.6438,29300.0
2014-12-11 14:20:00,142.86,143.03,142.72,142.75,60600.0,113.6359,113.7711,113.5245,113.5484,60600.0
2014-12-11 14:30:00,142.75,142.81,142.61,142.8,35200.0,113.5484,113.5961,113.437,113.5882,35200.0
2014-12-11 14:40:00,142.81,142.95,142.37,142.44,31100.0,113.5961,113.7075,113.2461,113.3018,31100.0
2014-12-11 14:50:00,142.41,142.54,142.23,142.3,30300.0,113.2779,113.3813,113.1348,113.1904,30300.0
2014-12-11 15:00:00,142.32,142.7,142.26,142.59,42500.0,113.2063,113.5086,113.1586,113.4211,42500.0
2014-12-11 15:10:00,142.57,142.99,142.56,142.94,48000.0,113.4052,113.7393,113.3973,113.6995,48000.0
2014-12-11 15:20:00,142.94,143.21,142.91,143.09,57000.0,113.6995,113.9143,113.6757,113.8188,57000.0
2014-12-11 15:30:00,143.09,143.2,142.82,142.92,56000.0,113.8188,113.9063,113.6041,113.6836,56000.0
2014-12-11 15:40:00,142.95,143.08,142.43,142.43,90400.0,113.7075,113.8109,113.2938,113.2938,90400.0
2014-12-11 15:50:00,142.42,142.44,142.0,142.33,99800.0,113.2859,113.3018,112.9518,113.2143,99800.0
2014-12-12 09:30:00,141.01,141.29,140.75,140.79,53600.0,112.1643,112.3871,111.9575,111.9893,53600.0
2014-12-12 09:40:00,140.75,140.98,140.34,140.36,33100.0,111.9575,112.1405,111.6314,111.6473,33100.0
2014-12-12 09:50:00,140.43,140.67,140.29,140.47,55800.0,111.703,111.8939,111.5916,111.7348,55800.0
2014-12-12 10:00:00,140.46,141.13,140.36,141.05,49000.0,111.7268,112.2598,111.6473,112.1961,49000.0
2014-12-12 10:10:00,140.99,141.04,140.16,140.44,21000.0,112.1484,112.1882,111.4882,111.7109,21000.0
2014-12-12 10:20:00,140.41,140.43,139.91,140.05,77200.0,111.6871,111.703,111.2894,111.4007,77200.0
2014-12-12 10:30:00,140.03,140.34,139.94,139.94,47600.0,111.3848,111.6314,111.3132,111.3132,47600.0
2014-12-12 10:40:00,139.94,139.96,139.42,139.6,48000.0,111.3132,111.3291,110.8996,111.0428,48000.0
2014-12-12 10:50:00,139.56,139.64,139.16,139.16,30000.0,111.0109,111.0746,110.6928,110.6928,30000.0
2014-12-12 11:00:00,139.2,139.23,138.91,139.13,46100.0,110.7246,110.7485,110.4939,110.6689,46100.0
2014-12-12 11:10:00,139.16,139.16,138.48,138.6,109900.0,110.6928,110.6928,110.1519,110.2473,109900.0
2014-12-12 11:20:00,138.62,138.84,138.58,138.66,52300.0,110.2632,110.4382,110.2314,110.2951,52300.0
2014-12-12 11:30:00,138.66,138.96,138.6,138.96,81400.0,110.2951,110.5337,110.2473,110.5337,81400.0
2014-12-12 11:40:00,138.99,139.22,138.94,138.96,47200.0,110.5575,110.7405,110.5178,110.5337,47200.0
2014-12-12 11:50:00,138.95,139.13,138.64,138.71,35100.0,110.5257,110.6689,110.2791,110.3348,35100.0
2014-12-12 12:00:00,138.7,138.87,138.7,138.73,16200.0,110.3269,110.4621,110.3269,110.3507,16200.0
2014-12-12 12:10:00,138.76,138.81,138.65,138.8,31000.0,110.3746,110.4144,110.2871,110.4064,31000.0
2014-12-12 12:20:00,138.78,139.12,138.69,139.11,45800.0,110.3905,110.661,110.3189,110.653,45800.0
2014-12-12 12:30:00,139.07,139.18,138.83,138.88,29100.0,110.6212,110.7087,110.4303,110.4701,29100.0
2014-12-12 12:40:00,138.9,139.19,138.75,139.18,44900.0,110.486,110.7166,110.3666,110.7087,44900.0
2014-12-12 12:50:00,139.14,139.17,139.0,139.12,20000.0,110.6769,110.7007,110.5655,110.661,20000.0
2014-12-12 13:00:00,139.13,139.41,138.93,139.4,38000.0,110.6689,110.8916,110.5098,110.8837,38000.0
2014-12-12 13:10:00,139.4,139.52,139.16,139.46,49100.0,110.8837,110.9791,110.6928,110.9314,49100.0
2014-12-12 13:20:00,139.47,139.53,138.96,139.0,169500.0,110.9394,110.9871,110.5337,110.5655,169500.0
2014-12-12 13:30:00,139.05,139.05,138.84,138.97,36800.0,110.6053,110.6053,110.4382,110.5416,36800.0
2014-12-12 13:40:00,138.97,139.02,138.85,138.99,24800.0,110.5416,110.5814,110.4462,110.5575,24800.0
2014-12-12 13:50:00,139.01,139.17,138.99,139.13,130300.0,110.5735,110.7007,110.5575,110.6689,130300.0
2014-12-12 14:00:00,139.11,139.22,139.0,139.02,67000.0,110.653,110.7405,110.5655,110.5814,67000.0
2014-12-12 14:10:00,139.02,139.04,138.9,138.91,54600.0,110.5814,110.5973,110.486,110.4939,54600.0
2014-12-12 14:20:00,138.92,138.98,138.8,138.82,51000.0,110.5019,110.5496,110.4064,110.4223,51000.0
2014-12-12 14:30:00,138.81,138.99,138.74,138.91,52400.0,110.4144,110.5575,110.3587,110.4939,52400.0
2014-12-12 14:40:00,138.9,138.97,138.6,138.68,169300.0,110.486,110.5416,110.2473,110.311,169300.0
2014-12-12 14:50:00,138.69,138.72,138.65,138.69,98200.0,110.3189,110.3428,110.2871,110.3189,98200.0
2014-12-12 15:00:00,138.67,138.74,138.63,138.68,97700.0,110.303,110.3587,110.2712,110.311,97700.0
2014-12-12 15:10:00,138.67,138.68,138.54,138.65,65800.0,110.303,110.311,110.1996,110.2871,65800.0
2014-12-12 15:20:00,138.65,138.72,138.55,138.61,71300.0,110.2871,110.3428,110.2076,110.2553,71300.0
2014-12-12 15:30:00,138.6,138.6,138.01,138.02,59000.0,110.2473,110.2473,109.778,109.786,59000.0
2014-12-12 15:40:00,138.0,138.02,137.62,137.87,100700.0,109.7701,109.786,109.4678,109.6667,100700.0
2014-12-12 15:50:00,137.87,137.87,137.34,137.44,181600.0,109.6667,109.6667,109.2451,109.3246,181600.0
2014-12-15 09:30:00,137.67,138.5,137.27,138.39,94900.0,109.5076,110.1678,109.1894,110.0803,94900.0
2014-12-15 09:40:00,138.36,138.6,137.77,137.88,65600.0,110.0564,110.2473,109.5871,109.6746,65600.0
2014-12-15 09:50:00,137.91,138.0,137.76,137.87,35500.0,109.6985,109.7701,109.5792,109.6667,35500.0
2014-12-15 10:00:00,137.85,137.91,137.61,137.66,39500.0,109.6508,109.6985,109.4598,109.4996,39500.0
2014-12-15 10:10:00,137.69,137.84,137.6,137.66,58400.0,109.5235,109.6428,109.4519,109.4996,58400.0
2014-12-15 10:20:00,137.65,137.66,137.27,137.29,28100.0,109.4917,109.4996,109.1894,109.2053,28100.0
2014-12-15 10:30:00,137.28,137.35,137.1,137.12,58100.0,109.1974,109.253,109.0542,109.0701,58100.0
2014-12-15 10:40:00,137.12,137.2,136.89,137.04,96900.0,109.0701,109.1337,108.8871,109.0065,96900.0
2014-12-15 10:50:00,137.03,137.58,137.01,137.49,62700.0,108.9985,109.436,108.9826,109.3644,62700.0
2014-12-15 11:00:00,137.49,137.5,136.89,137.13,28600.0,109.3644,109.3724,108.8871,109.078,28600.0
2014-12-15 11:10:00,137.16,137.21,136.63,136.76,21200.0,109.1019,109.1417,108.6803,108.7837,21200.0
2014-12-15 11:20:00,136.74,136.81,136.39,136.52,42300.0,108.7678,108.8235,108.4894,108.5928,42300.0
2014-12-15 11:30:00,136.45,136.54,135.97,135.97,50900.0,108.5371,108.6087,108.1553,108.1553,50900.0
2014-12-15 11:40:00,135.99,136.09,135.7,135.83,40500.0,108.1712,108.2508,107.9406,108.044,40500.0
2014-12-15 11:50:00,135.84,135.96,135.49,135.65,20000.0,108.0519,108.1474,107.7735,107.9008,20000.0
2014-12-15 12:00:00,135.63,136.34,135.6,136.19,29900.0,107.8849,108.4496,107.861,108.3303,29900.0
2014-12-15 12:10:00,136.13,136.32,135.99,136.18,21100.0,108.2826,108.4337,108.1712,108.3224,21100.0
2014-12-15 12:20:00,136.18,136.5,136.05,136.39,23900.0,108.3224,108.5769,108.219,108.4894,23900.0
2014-12-15 12:30:00,136.41,136.7,136.21,136.69,26400.0,108.5053,108.736,108.3462,108.728,26400.0
2014-12-15 12:40:00,136.65,136.69,136.36,136.51,23700.0,108.6962,108.728,108.4656,108.5849,23700.0
2014-12-15 12:50:00,136.51,136.75,136.4,136.59,75400.0,108.5849,108.7758,108.4974,108.6485,75400.0
2014-12-15 13:00:00,136.58,136.83,136.44,136.49,26800.0,108.6406,108.8394,108.5292,108.569,26800.0
2014-12-15 13:10:00,136.49,136.55,136.14,136.22,24200.0,108.569,108.6167,108.2906,108.3542,24200.0
2014-12-15 13:20:00,136.19,136.54,136.12,136.23,24800.0,108.3303,108.6087,108.2747,108.3621,24800.0
2014-12-15 13:30:00,136.21,136.4,136.11,136.26,48000.0,108.3462,108.4974,108.2667,108.386,48000.0
2014-12-15 13:40:00,136.27,136.4,136.02,136.16,27400.0,108.394,108.4974,108.1951,108.3065,27400.0
2014-12-15 13:50:00,136.16,136.27,136.07,136.12,36400.0,108.3065,108.394,108.2349,108.2747,36400.0
2014-12-15 14:00:00,136.18,136.26,135.99,136.17,24200.0,108.3224,108.386,108.1712,108.3144,24200.0
2014-12-15 14:10:00,136.18,136.27,136.03,136.15,36800.0,108.3224,108.394,108.2031,108.2985,36800.0
2014-12-15 14:20:00,136.13,136.69,136.12,136.53,65600.0,108.2826,108.728,108.2747,108.6008,65600.0
2014-12-15 14:30:00,136.55,136.63,136.19,136.46,111800.0,108.6167,108.6803,108.3303,108.5451,111800.0
2014-12-15 14:40:00,136.48,136.6,135.94,136.01,28500.0,108.561,108.6565,108.1315,108.1872,28500.0
2014-12-15 14:50:00,135.98,136.06,135.87,136.02,38100.0,108.1633,108.2269,108.0758,108.1951,38100.0
2014-12-15 15:00:00,135.99,136.29,135.96,136.09,112800.0,108.1712,108.4099,108.1474,108.2508,112800.0
2014-12-15 15:10:00,136.12,136.31,135.89,135.99,120000.0,108.2747,108.4258,108.0917,108.1712,120000.0
2014-12-15 15:20:00,136.01,136.07,135.65,135.69,72700.0,108.1872,108.2349,107.9008,107.9326,72700.0
2014-12-15 15:30:00,135.65,136.21,135.56,136.06,69500.0,107.9008,108.3462,107.8292,108.2269,69500.0
2014-12-15 15:40:00,136.03,136.11,135.76,135.9,75900.0,108.2031,108.2667,107.9883,108.0997,75900.0
2014-12-15 15:50:00,135.88,136.03,135.56,135.6,143000.0,108.0837,108.2031,107.8292,107.861,143000.0
2014-12-16 09:30:00,135.43,135.91,135.17,135.47,87300.0,107.7258,108.1076,107.519,107.7576,87300.0
2014-12-16 09:40:00,135.57,135.62,135.05,135.37,82400.0,107.8372,107.8769,107.4235,107.6781,82400.0
2014-12-16 09:50:00,135.4,135.62,135.33,135.35,50400.0,107.7019,107.8769,107.6463,107.6622,50400.0
2014-12-16 10:00:00,135.3,135.65,135.18,135.21,85200.0,107.6224,107.9008,107.5269,107.5508,85200.0
2014-12-16 10:10:00,135.25,135.78,135.17,135.67,73900.0,107.5826,108.0042,107.519,107.9167,73900.0
2014-12-16 10:20:00,135.63,135.96,135.37,135.82,127800.0,107.8849,108.1474,107.6781,108.036,127800.0
2014-12-16 10:30:00,135.81,136.49,135.79,136.44,51700.0,108.0281,108.569,108.0122,108.5292,51700.0
2014-12-16 10:40:00,136.43,136.83,136.22,136.63,43400.0,108.5212,108.8394,108.3542,108.6803,43400.0
2014-12-16 10:50:00,136.62,137.4,136.62,137.35,47000.0,108.6724,109.2928,108.6724,109.253,47000.0
2014-12-16 11:00:00,137.34,137.67,137.21,137.54,59100.0,109.2451,109.5076,109.1417,109.4042,59100.0
2014-12-16 11:10:00,137.52,138.25,137.51,138.25,64300.0,109.3883,109.9689,109.3803,109.9689,64300.0
2014-12-16 11:20:00,138.26,138.95,138.13,138.68,79300.0,109.9769,110.5257,109.8735,110.311,79300.0
2014-12-16 11:30:00,138.68,138.86,138.49,138.5,46800.0,110.311,110.4541,110.1598,110.1678,46800.0
2014-12-16 11:40:00,138.5,138.52,138.28,138.46,27600.0,110.1678,110.1837,109.9928,110.136,27600.0
2014-12-16 11:50:00,138.4,138.53,137.97,138.06,33000.0,110.0882,110.1916,109.7462,109.8178,33000.0
2014-12-16 12:00:00,138.07,138.14,137.51,137.6,57900.0,109.8257,109.8814,109.3803,109.4519,57900.0
2014-12-16 12:10:00,137.61,137.77,137.56,137.61,23400.0,109.4598,109.5871,109.4201,109.4598,23400.0
2014-12-16 12:20:00,137.63,137.78,137.51,137.78,23600.0,109.4758,109.5951,109.3803,109.5951,23600.0
2014-12-16 12:30:00,137.8,137.99,137.74,137.92,13400.0,109.611,109.7621,109.5633,109.7064,13400.0
2014-12-16 12:40:00,137.94,137.99,137.43,137.63,14700.0,109.7223,109.7621,109.3167,109.4758,14700.0
2014-12-16 12:50:00,137.57,137.75,137.52,137.61,15500.0,109.428,109.5712,109.3883,109.4598,15500.0
2014-12-16 13:00:00,137.56,137.85,137.37,137.39,21200.0,109.4201,109.6508,109.2689,109.2849,21200.0
2014-12-16 13:10:00,137.42,137.44,136.87,137.01,40900.0,109.3087,109.3246,108.8712,108.9826,40900.0
2014-12-16 13:20:00,137.02,137.22,136.94,137.2,27700.0,108.9905,109.1496,108.9269,109.1337,27700.0
2014-12-16 13:30:00,137.16,137.42,136.95,137.42,25100.0,109.1019,109.3087,108.9349,109.3087,25100.0
2014-12-16 13:40:00,137.44,137.82,137.44,137.57,33000.0,109.3246,109.6269,109.3246,109.428,33000.0
2014-12-16 13:50:00,137.57,137.88,137.57,137.67,29900.0,109.428,109.6746,109.428,109.5076,29900.0
2014-12-16 14:00:00,137.7,137.89,137.49,137.88,25000.0,109.5314,109.6826,109.3644,109.6746,25000.0
2014-12-16 14:10:00,137.83,137.97,137.75,137.89,21000.0,109.6348,109.7462,109.5712,109.6826,21000.0
2014-12-16 14:20:00,137.92,138.12,137.82,138.04,17700.0,109.7064,109.8655,109.6269,109.8019,17700.0
2014-12-16 14:30:00,138.0,138.13,137.76,137.89,15800.0,109.7701,109.8735,109.5792,109.6826,15800.0
2014-12-16 14:40:00,137.9,138.09,137.83,137.87,18700.0,109.6905,109.8417,109.6348,109.6667,18700.0
2014-12-16 14:50:00,137.88,137.88,137.48,137.7,31400.0,109.6746,109.6746,109.3564,109.5314,31400.0
2014-12-16 15:00:00,137.65,137.83,137.37,137.55,63400.0,109.4917,109.6348,109.2689,109.4121,63400.0
2014-12-16 15:10:00,137.54,137.62,137.44,137.61,28800.0,109.4042,109.4678,109.3246,109.4598,28800.0
2014-12-16 15:20:00,137.59,137.66,137.13,137.2,38200.0,109.4439,109.4996,109.078,109.1337,38200.0
2014-12-16 15:30:00,137.18,137.52,137.08,137.08,50100.0,109.1178,109.3883,109.0383,109.0383,50100.0
2014-12-16 15:40:00,137.12,137.14,136.77,137.01,67700.0,109.0701,109.086,108.7917,108.9826,67700.0
2014-12-16 15:50:00,137.01,137.04,136.35,136.43,123400.0,108.9826,109.0065,108.4576,108.5212,123400.0
2014-12-17 09:30:00,136.6,136.78,136.06,136.77,61300.0,108.6565,108.7996,108.2269,108.7917,61300.0
2014-12-17 09:40:00,136.68,137.23,136.54,136.59,29100.0,108.7201,109.1576,108.6087,108.6485,29100.0
2014-12-17 09:50:00,136.65,136.77,136.43,136.46,36800.0,108.6962,108.7917,108.5212,108.5451,36800.0
2014-12-17 10:00:00,136.45,136.45,135.87,136.01,43000.0,108.5371,108.5371,108.0758,108.1872,43000.0
2014-12-17 10:10:00,136.05,136.12,135.76,135.91,52000.0,108.219,108.2747,107.9883,108.1076,52000.0
2014-12-17 10:20:00,135.87,135.87,135.51,135.56,29900.0,108.0758,108.0758,107.7894,107.8292,29900.0
2014-12-17 10:30:00,135.56,135.83,135.48,135.81,28500.0,107.8292,108.044,107.7656,108.0281,28500.0
2014-12-17 10:40:00,135.83,136.01,135.65,135.81,30300.0,108.044,108.1872,107.9008,108.0281,30300.0
2014-12-17 10:50:00,135.82,135.9,135.75,135.79,29000.0,108.036,108.0997,107.9803,108.0122,29000.0
2014-12-17 11:00:00,135.78,135.8,135.59,135.63,29500.0,108.0042,108.0201,107.8531,107.8849,29500.0
2014-12-17 11:10:00,135.65,135.81,135.55,135.68,39200.0,107.9008,108.0281,107.8213,107.9247,39200.0
2014-12-17 11:20:00,135.68,135.94,135.61,135.83,41900.0,107.9247,108.1315,107.869,108.044,41900.0
2014-12-17 11:30:00,135.83,136.51,135.79,136.47,40300.0,108.044,108.5849,108.0122,108.5531,40300.0
2014-12-17 11:40:00,136.49,136.86,136.49,136.71,19800.0,108.569,108.8633,108.569,108.744,19800.0
2014-12-17 11:50:00,136.71,136.91,136.63,136.83,38200.0,108.744,108.903,108.6803,108.8394,38200.0
2014-12-17 12:00:00,136.82,136.83,136.51,136.71,21100.0,108.8315,108.8394,108.5849,108.744,21100.0
2014-12-17 12:10:00,136.71,136.71,136.41,136.45,24200.0,108.744,108.744,108.5053,108.5371,24200.0
2014-12-17 12:20:00,136.46,136.47,136.07,136.16,22700.0,108.5451,108.5531,108.2349,108.3065,22700.0
2014-12-17 12:30:00,136.13,136.33,136.12,136.15,17700.0,108.2826,108.4417,108.2747,108.2985,17700.0
2014-12-17 12:40:00,136.11,136.16,135.94,136.0,16600.0,108.2667,108.3065,108.1315,108.1792,16600.0
2014-12-17 12:50:00,135.98,136.36,135.98,136.2,18400.0,108.1633,108.4656,108.1633,108.3383,18400.0
2014-12-17 13:00:00,136.2,136.29,136.04,136.04,26400.0,108.3383,108.4099,108.211,108.211,26400.0
2014-12-17 13:10:00,136.03,136.16,135.97,136.15,18400.0,108.2031,108.3065,108.1553,108.2985,18400.0
2014-12-17 13:20:00,136.16,136.19,135.91,135.94,17800.0,108.3065,108.3303,108.1076,108.1315,17800.0
2014-12-17 13:30:00,135.93,136.09,135.89,136.0,22500.0,108.1235,108.2508,108.0917,108.1792,22500.0
2014-12-17 13:40:00,136.0,136.18,135.88,136.05,27700.0,108.1792,108.3224,108.0837,108.219,27700.0
2014-12-17 13:50:00,136.03,136.55,135.99,136.52,20900.0,108.2031,108.6167,108.1712,108.5928,20900.0
2014-12-17 14:00:00,136.51,137.88,136.5,137.07,76700.0,108.5849,109.6746,108.5769,109.0303,76700.0
2014-12-17 14:10:00,137.07,137.44,137.05,137.17,44200.0,109.0303,109.3246,109.0144,109.1099,44200.0
2014-12-17 14:20:00,137.16,137.16,136.88,136.93,59000.0,109.1019,109.1019,108.8792,108.919,59000.0
2014-12-17 14:30:00,136.92,137.19,136.67,137.12,76100.0,108.911,109.1258,108.7121,109.0701,76100.0
2014-12-17 14:40:00,137.12,137.12,136.24,136.34,56300.0,109.0701,109.0701,108.3701,108.4496,56300.0
2014-12-17 14:50:00,136.33,136.77,136.25,136.43,35600.0,108.4417,108.7917,108.3781,108.5212,35600.0
2014-12-17 15:00:00,136.43,136.43,135.98,136.18,40800.0,108.5212,108.5212,108.1633,108.3224,40800.0
2014-12-17 15:10:00,136.17,136.68,136.11,136.66,44900.0,108.3144,108.7201,108.2667,108.7042,44900.0
2014-12-17 15:20:00,136.65,137.13,136.51,137.04,50200.0,108.6962,109.078,108.5849,109.0065,50200.0
2014-12-17 15:30:00,137.01,137.14,136.84,137.01,59300.0,108.9826,109.086,108.8474,108.9826,59300.0
2014-12-17 15:40:00,137.02,137.53,137.01,137.33,76600.0,108.9905,109.3962,108.9826,109.2371,76600.0
2014-12-17 15:50:00,137.35,137.37,136.91,137.24,96300.0,109.253,109.2689,108.903,109.1655,96300.0
2014-12-18 09:30:00,138.72,139.82,138.72,139.31,54000.0,110.3428,111.2178,110.3428,110.8121,54000.0
2014-12-18 09:40:00,139.34,139.44,139.08,139.44,27300.0,110.836,110.9155,110.6291,110.9155,27300.0
2014-12-18 09:50:00,139.46,139.78,139.37,139.73,34000.0,110.9314,111.1859,110.8598,111.1462,34000.0
2014-12-18 10:00:00,139.76,139.83,139.46,139.69,47900.0,111.17,111.2257,110.9314,111.1144,47900.0
2014-12-18 10:10:00,139.67,139.87,139.6,139.69,33200.0,111.0984,111.2575,111.0428,111.1144,33200.0
2014-12-18 10:20:00,139.71,139.71,139.44,139.48,34600.0,111.1303,111.1303,110.9155,110.9473,34600.0
2014-12-18 10:30:00,139.46,139.59,139.39,139.57,28500.0,110.9314,111.0348,110.8757,111.0189,28500.0
2014-12-18 10:40:00,139.55,139.62,139.45,139.5,57100.0,111.003,111.0587,110.9235,110.9632,57100.0
2014-12-18 10:50:00,139.5,139.55,139.35,139.35,18800.0,110.9632,111.003,110.8439,110.8439,18800.0
2014-12-18 11:00:00,139.32,139.47,139.2,139.22,24500.0,110.82,110.9394,110.7246,110.7405,24500.0
2014-12-18 11:10:00,139.24,139.31,139.07,139.31,16200.0,110.7564,110.8121,110.6212,110.8121,16200.0
2014-12-18 11:20:00,139.29,139.57,139.26,139.3,79700.0,110.7962,111.0189,110.7723,110.8041,79700.0
2014-12-18 11:30:00,139.31,139.67,139.26,139.62,109300.0,110.8121,111.0984,110.7723,111.0587,109300.0
2014-12-18 11:40:00,139.6,139.79,139.35,139.79,84900.0,111.0428,111.1939,110.8439,111.1939,84900.0
2014-12-18 11:50:00,139.8,140.0,139.8,139.94,32200.0,111.2019,111.3609,111.2019,111.3132,32200.0
2014-12-18 12:00:00,139.93,140.0,139.86,139.93,24900.0,111.3053,111.3609,111.2496,111.3053,24900.0
2014-12-18 12:10:00,139.93,140.0,139.82,139.92,19900.0,111.3053,111.3609,111.2178,111.2973,19900.0
2014-12-18 12:20:00,139.91,139.92,139.5,139.5,41400.0,111.2894,111.2973,110.9632,110.9632,41400.0
2014-12-18 12:30:00,139.55,139.67,139.27,139.61,79200.0,111.003,111.0984,110.7803,111.0507,79200.0
2014-12-18 12:40:00,139.6,139.69,139.52,139.62,51200.0,111.0428,111.1144,110.9791,111.0587,51200.0
2014-12-18 12:50:00,139.64,139.84,139.59,139.84,37500.0,111.0746,111.2337,111.0348,111.2337,37500.0
2014-12-18 13:00:00,139.84,139.84,139.2,139.26,116700.0,111.2337,111.2337,110.7246,110.7723,116700.0
2014-12-18 13:10:00,139.29,139.44,139.22,139.4,41900.0,110.7962,110.9155,110.7405,110.8837,41900.0
2014-12-18 13:20:00,139.42,139.87,139.4,139.84,42200.0,110.8996,111.2575,110.8837,111.2337,42200.0
2014-12-18 13:30:00,139.85,140.22,139.81,139.84,96500.0,111.2416,111.5359,111.2098,111.2337,96500.0
2014-12-18 13:40:00,139.86,140.04,139.76,139.77,51000.0,111.2496,111.3928,111.17,111.178,51000.0
2014-12-18 13:50:00,139.75,139.84,139.58,139.7,91400.0,111.1621,111.2337,111.0269,111.1223,91400.0
2014-12-18 14:00:00,139.72,139.9,139.68,139.78,88900.0,111.1382,111.2814,111.1064,111.1859,88900.0
2014-12-18 14:10:00,139.77,139.79,139.62,139.64,63800.0,111.178,111.1939,111.0587,111.0746,63800.0
2014-12-18 14:20:00,139.64,139.77,139.58,139.59,27400.0,111.0746,111.178,111.0269,111.0348,27400.0
2014-12-18 14:30:00,139.57,139.83,139.52,139.73,55500.0,111.0189,111.2257,110.9791,111.1462,55500.0
2014-12-18 14:40:00,139.73,139.82,139.34,139.43,58300.0,111.1462,111.2178,110.836,110.9075,58300.0
2014-12-18 14:50:00,139.43,139.64,139.4,139.52,69200.0,110.9075,111.0746,110.8837,110.9791,69200.0
2014-12-18 15:00:00,139.52,139.62,139.43,139.53,93600.0,110.9791,111.0587,110.9075,110.9871,93600.0
2014-12-18 15:10:00,139.53,139.83,139.51,139.53,158000.0,110.9871,111.2257,110.9712,110.9871,158000.0
2014-12-18 15:20:00,139.52,139.6,139.46,139.47,74200.0,110.9791,111.0428,110.9314,110.9394,74200.0
2014-12-18 15:30:00,139.48,139.7,139.47,139.54,130200.0,110.9473,111.1223,110.9394,110.995,130200.0
2014-12-18 15:40:00,139.55,139.84,139.5,139.76,117500.0,111.003,111.2337,110.9632,111.17,117500.0
2014-12-18 15:50:00,139.76,140.25,139.73,139.74,352800.0,111.17,111.5598,111.1462,111.1541,352800.0
2014-12-19 09:30:00,140.12,140.84,139.75,140.28,565500.0,111.4564,112.0291,111.1621,111.5837,565500.0
2014-12-19 09:40:00,140.27,140.37,139.82,139.98,72000.0,111.5757,111.6553,111.2178,111.345,72000.0
2014-12-19 09:50:00,139.99,140.16,139.8,140.04,106100.0,111.353,111.4882,111.2019,111.3928,106100.0
2014-12-19 10:00:00,140.06,140.2,139.96,140.07,175300.0,111.4087,111.52,111.3291,111.4166,175300.0
2014-12-19 10:10:00,140.06,140.35,139.98,140.2,153300.0,111.4087,111.6393,111.345,111.52,153300.0
2014-12-19 10:20:00,140.2,140.34,140.13,140.32,168600.0,111.52,111.6314,111.4643,111.6155,168600.0
2014-12-19 10:30:00,140.32,140.33,139.93,140.02,87900.0,111.6155,111.6234,111.3053,111.3768,87900.0
2014-12-19 10:40:00,140.04,140.23,139.84,139.9,101300.0,111.3928,111.5439,111.2337,111.2814,101300.0
2014-12-19 10:50:00,139.9,140.06,139.87,140.03,42600.0,111.2814,111.4087,111.2575,111.3848,42600.0
2014-12-19 11:00:00,140.01,140.06,139.91,139.98,35800.0,111.3689,111.4087,111.2894,111.345,35800.0
2014-12-19 11:10:00,139.99,140.06,139.91,139.93,26100.0,111.353,111.4087,111.2894,111.3053,26100.0
2014-12-19 11:20:00,139.92,140.05,139.92,140.0,61400.0,111.2973,111.4007,111.2973,111.3609,61400.0
2014-12-19 11:30:00,140.03,140.1,139.93,140.1,40000.0,111.3848,111.4405,111.3053,111.4405,40000.0
2014-12-19 11:40:00,140.12,140.28,140.12,140.14,20800.0,111.4564,111.5837,111.4564,111.4723,20800.0
2014-12-19 11:50:00,140.14,140.2,140.1,140.14,25200.0,111.4723,111.52,111.4405,111.4723,25200.0
2014-12-19 12:00:00,140.11,140.11,139.95,139.98,29800.0,111.4484,111.4484,111.3212,111.345,29800.0
2014-12-19 12:10:00,139.99,140.14,139.95,140.06,17700.0,111.353,111.4723,111.3212,111.4087,17700.0
2014-12-19 12:20:00,140.08,140.2,140.05,140.15,43800.0,111.4246,111.52,111.4007,111.4803,43800.0
2014-12-19 12:30:00,140.15,140.2,140.08,140.17,36500.0,111.4803,111.52,111.4246,111.4962,36500.0
2014-12-19 12:40:00,140.16,140.16,140.01,140.14,19500.0,111.4882,111.4882,111.3689,111.4723,19500.0
2014-12-19 12:50:00,140.13,140.19,140.06,140.1,23500.0,111.4643,111.5121,111.4087,111.4405,23500.0
2014-12-19 13:00:00,140.08,140.13,139.96,140.05,13200.0,111.4246,111.4643,111.3291,111.4007,13200.0
2014-12-19 13:10:00,140.04,140.17,140.0,140.16,13200.0,111.3928,111.4962,111.3609,111.4882,13200.0
2014-12-19 13:20:00,140.13,140.18,140.11,140.14,27100.0,111.4643,111.5041,111.4484,111.4723,27100.0
2014-12-19 13:30:00,140.16,140.17,140.02,140.06,51800.0,111.4882,111.4962,111.3768,111.4087,51800.0
2014-12-19 13:40:00,140.09,140.17,140.03,140.16,34700.0,111.4325,111.4962,111.3848,111.4882,34700.0
2014-12-19 13:50:00,140.15,140.4,140.15,140.28,20800.0,111.4803,111.6791,111.4803,111.5837,20800.0
2014-12-19 14:00:00,140.3,140.31,140.12,140.16,42600.0,111.5996,111.6075,111.4564,111.4882,42600.0
2014-12-19 14:10:00,140.16,140.18,140.09,140.12,30400.0,111.4882,111.5041,111.4325,111.4564,30400.0
2014-12-19 14:20:00,140.09,140.12,140.03,140.08,26000.0,111.4325,111.4564,111.3848,111.4246,26000.0
2014-12-19 14:30:00,140.08,140.27,140.06,140.2,61900.0,111.4246,111.5757,111.4087,111.52,61900.0
2014-12-19 14:40:00,140.22,140.59,140.22,140.58,17300.0,111.5359,111.8302,111.5359,111.8223,17300.0
2014-12-19 14:50:00,140.6,140.7,140.47,140.64,129500.0,111.8382,111.9177,111.7348,111.87,129500.0
2014-12-19 15:00:00,140.64,140.75,140.4,140.55,69300.0,111.87,111.9575,111.6791,111.7984,69300.0
2014-12-19 15:10:00,140.53,140.69,140.38,140.53,95300.0,111.7825,111.9098,111.6632,111.7825,95300.0
2014-12-19 15:20:00,140.53,140.59,140.42,140.52,77500.0,111.7825,111.8302,111.695,111.7746,77500.0
2014-12-19 15:30:00,140.53,140.57,140.45,140.5,107600.0,111.7825,111.8143,111.7189,111.7587,107600.0
2014-12-19 15:40:00,140.5,140.52,140.13,140.19,119800.0,111.7587,111.7746,111.4643,111.5121,119800.0
2014-12-19 15:50:00,140.19,140.29,139.87,139.93,164500.0,111.5121,111.5916,111.2575,111.3053,164500.0
2014-12-22 09:30:00,140.68,142.01,140.62,141.17,83300.0,111.9018,112.9598,111.8541,112.2916,83300.0
2014-12-22 09:40:00,141.15,141.16,140.41,140.53,214000.0,112.2757,112.2836,111.6871,111.7825,214000.0
2014-12-22 09:50:00,140.53,141.01,140.51,140.53,147100.0,111.7825,112.1643,111.7666,111.7825,147100.0
2014-12-22 10:00:00,140.53,140.64,140.36,140.45,170700.0,111.7825,111.87,111.6473,111.7189,170700.0
2014-12-22 10:10:00,140.45,140.78,140.42,140.56,206300.0,111.7189,111.9814,111.695,111.8064,206300.0
2014-12-22 10:20:00,140.53,140.7,140.21,140.66,196900.0,111.7825,111.9177,111.528,111.8859,196900.0
2014-12-22 10:30:00,140.63,141.23,140.63,140.86,124300.0,111.8621,112.3393,111.8621,112.045,124300.0
2014-12-22 10:40:00,140.85,141.02,140.81,140.87,77100.0,112.0371,112.1723,112.0052,112.053,77100.0
2014-12-22 10:50:00,140.87,141.25,140.85,141.02,93100.0,112.053,112.3552,112.0371,112.1723,93100.0
2014-12-22 11:00:00,141.0,141.15,140.92,141.02,38900.0,112.1564,112.2757,112.0927,112.1723,38900.0
2014-12-22 11:10:00,141.03,141.05,140.87,140.93,128200.0,112.1802,112.1961,112.053,112.1007,128200.0
2014-12-22 11:20:00,140.95,141.01,140.9,140.92,67200.0,112.1166,112.1643,112.0768,112.0927,67200.0
2014-12-22 11:30:00,140.91,140.97,140.88,140.95,47900.0,112.0848,112.1325,112.0609,112.1166,47900.0
2014-12-22 11:40:00,140.96,140.97,140.91,140.92,47800.0,112.1246,112.1325,112.0848,112.0927,47800.0
2014-12-22 11:50:00,140.94,141.17,140.88,141.17,43800.0,112.1086,112.2916,112.0609,112.2916,43800.0
2014-12-22 12:00:00,141.15,141.19,140.99,141.07,43100.0,112.2757,112.3075,112.1484,112.2121,43100.0
2014-12-22 12:10:00,141.05,141.19,140.99,141.17,36200.0,112.1961,112.3075,112.1484,112.2916,36200.0
2014-12-22 12:20:00,141.19,141.32,141.1,141.28,45200.0,112.3075,112.4109,112.2359,112.3791,45200.0
2014-12-22 12:30:00,141.28,141.38,141.18,141.28,35900.0,112.3791,112.4586,112.2996,112.3791,35900.0
2014-12-22 12:40:00,141.26,141.47,141.25,141.46,17800.0,112.3632,112.5302,112.3552,112.5223,17800.0
2014-12-22 12:50:00,141.48,141.49,141.26,141.4,31100.0,112.5382,112.5461,112.3632,112.4745,31100.0
2014-12-22 13:00:00,141.4,141.45,141.35,141.42,13000.0,112.4745,112.5143,112.4348,112.4905,13000.0
2014-12-22 13:10:00,141.44,141.61,141.43,141.57,18600.0,112.5064,112.6416,112.4984,112.6098,18600.0
2014-12-22 13:20:00,141.59,141.63,141.5,141.56,18800.0,112.6257,112.6575,112.5541,112.6018,18800.0
2014-12-22 13:30:00,141.56,141.57,141.49,141.56,27300.0,112.6018,112.6098,112.5461,112.6018,27300.0
2014-12-22 13:40:00,141.56,141.58,141.49,141.54,15000.0,112.6018,112.6177,112.5461,112.5859,15000.0
2014-12-22 13:50:00,141.55,141.55,141.39,141.51,14100.0,112.5939,112.5939,112.4666,112.562,14100.0
2014-12-22 14:00:00,141.52,141.54,141.37,141.46,13800.0,112.57,112.5859,112.4507,112.5223,13800.0
2014-12-22 14:10:00,141.48,141.49,141.31,141.33,19500.0,112.5382,112.5461,112.403,112.4189,19500.0
2014-12-22 14:20:00,141.33,141.46,141.33,141.41,23300.0,112.4189,112.5223,112.4189,112.4825,23300.0
2014-12-22 14:30:00,141.41,141.52,141.39,141.5,32300.0,112.4825,112.57,112.4666,112.5541,32300.0
2014-12-22 14:40:00,141.52,141.55,141.48,141.54,12800.0,112.57,112.5939,112.5382,112.5859,12800.0
2014-12-22 14:50:00,141.53,141.53,141.34,141.4,19100.0,112.578,112.578,112.4268,112.4745,19100.0
2014-12-22 15:00:00,141.43,141.55,141.42,141.53,24200.0,112.4984,112.5939,112.4905,112.578,24200.0
2014-12-22 15:10:00,141.53,141.6,141.46,141.49,29500.0,112.578,112.6336,112.5223,112.5461,29500.0
2014-12-22 15:20:00,141.49,141.54,141.42,141.54,41800.0,112.5461,112.5859,112.4905,112.5859,41800.0
2014-12-22 15:30:00,141.55,141.57,141.43,141.46,40800.0,112.5939,112.6098,112.4984,112.5223,40800.0
2014-12-22 15:40:00,141.46,141.69,141.42,141.56,62800.0,112.5223,112.7052,112.4905,112.6018,62800.0
2014-12-22 15:50:00,141.54,141.67,141.36,141.37,168200.0,112.5859,112.6893,112.4427,112.4507,168200.0
2014-12-23 09:30:00,142.14,142.38,141.54,141.56,85200.0,113.0632,113.2541,112.5859,112.6018,85200.0
2014-12-23 09:40:00,141.52,141.78,141.42,141.7,39300.0,112.57,112.7768,112.4905,112.7132,39300.0
2014-12-23 09:50:00,141.74,141.76,141.42,141.44,32200.0,112.745,112.7609,112.4905,112.5064,32200.0
2014-12-23 10:00:00,141.42,141.61,141.39,141.53,24600.0,112.4905,112.6416,112.4666,112.578,24600.0
2014-12-23 10:10:00,141.54,141.54,141.37,141.49,20400.0,112.5859,112.5859,112.4507,112.5461,20400.0
2014-12-23 10:20:00,141.5,141.55,141.41,141.49,37400.0,112.5541,112.5939,112.4825,112.5461,37400.0
2014-12-23 10:30:00,141.48,141.52,141.2,141.2,22600.0,112.5382,112.57,112.3155,112.3155,22600.0
2014-12-23 10:40:00,141.17,141.41,141.17,141.41,17200.0,112.2916,112.4825,112.2916,112.4825,17200.0
2014-12-23 10:50:00,141.4,141.54,141.35,141.51,23900.0,112.4745,112.5859,112.4348,112.562,23900.0
2014-12-23 11:00:00,141.48,141.52,141.46,141.5,19300.0,112.5382,112.57,112.5223,112.5541,19300.0
2014-12-23 11:10:00,141.5,141.61,141.45,141.6,17200.0,112.5541,112.6416,112.5143,112.6336,17200.0
2014-12-23 11:20:00,141.59,141.59,141.43,141.43,24700.0,112.6257,112.6257,112.4984,112.4984,24700.0
2014-12-23 11:30:00,141.45,141.57,141.4,141.57,20800.0,112.5143,112.6098,112.4745,112.6098,20800.0
2014-12-23 11:40:00,141.58,141.83,141.53,141.83,22400.0,112.6177,112.8166,112.578,112.8166,22400.0
2014-12-23 11:50:00,141.83,141.84,141.65,141.65,22100.0,112.8166,112.8245,112.6734,112.6734,22100.0
2014-12-23 12:00:00,141.64,141.71,141.58,141.65,14700.0,112.6655,112.7211,112.6177,112.6734,14700.0
2014-12-23 12:10:00,141.66,141.79,141.66,141.78,18600.0,112.6814,112.7848,112.6814,112.7768,18600.0
2014-12-23 12:20:00,141.79,141.79,141.56,141.59,18200.0,112.7848,112.7848,112.6018,112.6257,18200.0
2014-12-23 12:30:00,141.6,141.65,141.52,141.62,22500.0,112.6336,112.6734,112.57,112.6495,22500.0
2014-12-23 12:40:00,141.61,141.67,141.51,141.67,21300.0,112.6416,112.6893,112.562,112.6893,21300.0
2014-12-23 12:50:00,141.67,141.72,141.62,141.63,22200.0,112.6893,112.7291,112.6495,112.6575,22200.0
2014-12-23 13:00:00,141.63,141.8,141.63,141.79,17300.0,112.6575,112.7927,112.6575,112.7848,17300.0
2014-12-23 13:10:00,141.8,141.94,141.79,141.86,33000.0,112.7927,112.9041,112.7848,112.8404,33000.0
2014-12-23 13:20:00,141.87,141.9,141.64,141.68,21000.0,112.8484,112.8723,112.6655,112.6973,21000.0
2014-12-23 13:30:00,141.68,141.74,141.65,141.69,22300.0,112.6973,112.745,112.6734,112.7052,22300.0
2014-12-23 13:40:00,141.68,141.78,141.67,141.77,25100.0,112.6973,112.7768,112.6893,112.7689,25100.0
2014-12-23 13:50:00,141.75,141.76,141.62,141.63,22700.0,112.753,112.7609,112.6495,112.6575,22700.0
2014-12-23 14:00:00,141.63,141.71,141.47,141.5,51600.0,112.6575,112.7211,112.5302,112.5541,51600.0
2014-12-23 14:10:00,141.5,141.51,141.44,141.46,15000.0,112.5541,112.562,112.5064,112.5223,15000.0
2014-12-23 14:20:00,141.46,141.51,141.46,141.5,15000.0,112.5223,112.562,112.5223,112.5541,15000.0
2014-12-23 14:30:00,141.48,141.48,141.32,141.36,17900.0,112.5382,112.5382,112.4109,112.4427,17900.0
2014-12-23 14:40:00,141.37,141.41,141.31,141.31,14800.0,112.4507,112.4825,112.403,112.403,14800.0
2014-12-23 14:50:00,141.31,141.41,141.28,141.4,18500.0,112.403,112.4825,112.3791,112.4745,18500.0
2014-12-23 15:00:00,141.4,141.41,141.36,141.39,26400.0,112.4745,112.4825,112.4427,112.4666,26400.0
2014-12-23 15:10:00,141.4,141.41,141.37,141.38,26200.0,112.4745,112.4825,112.4507,112.4586,26200.0
2014-12-23 15:20:00,141.38,141.4,141.2,141.33,22300.0,112.4586,112.4745,112.3155,112.4189,22300.0
2014-12-23 15:30:00,141.34,141.41,141.31,141.33,31000.0,112.4268,112.4825,112.403,112.4189,31000.0
2014-12-23 15:40:00,141.34,141.41,141.32,141.4,45400.0,112.4268,112.4825,112.4109,112.4745,45400.0
2014-12-23 15:50:00,141.4,141.42,141.27,141.3,92200.0,112.4745,112.4905,112.3711,112.395,92200.0
2014-12-24 09:30:00,141.6,141.99,141.5,141.73,25800.0,112.6336,112.9439,112.5541,112.737,25800.0
2014-12-24 09:40:00,141.6,142.05,141.56,141.85,12600.0,112.6336,112.9916,112.6018,112.8325,12600.0
2014-12-24 09:50:00,141.91,141.95,141.74,141.85,11100.0,112.8802,112.912,112.745,112.8325,11100.0
2014-12-24 10:00:00,141.85,141.89,141.47,141.5,25800.0,112.8325,112.8643,112.5302,112.5541,25800.0
2014-12-24 10:10:00,141.5,141.8,141.45,141.48,66200.0,112.5541,112.7927,112.5143,112.5382,66200.0
2014-12-24 10:20:00,141.5,141.59,141.48,141.53,78500.0,112.5541,112.6257,112.5382,112.578,78500.0
2014-12-24 10:30:00,141.5,141.85,141.5,141.75,29400.0,112.5541,112.8325,112.5541,112.753,29400.0
2014-12-24 10:40:00,141.78,141.8,141.71,141.79,12100.0,112.7768,112.7927,112.7211,112.7848,12100.0
2014-12-24 10:50:00,141.8,141.83,141.69,141.72,37800.0,112.7927,112.8166,112.7052,112.7291,37800.0
2014-12-24 11:00:00,141.7,141.78,141.69,141.76,17000.0,112.7132,112.7768,112.7052,112.7609,17000.0
2014-12-24 11:10:00,141.77,141.87,141.71,141.85,29100.0,112.7689,112.8484,112.7211,112.8325,29100.0
2014-12-24 11:20:00,141.85,141.86,141.67,141.76,26600.0,112.8325,112.8404,112.6893,112.7609,26600.0
2014-12-24 11:30:00,141.73,141.93,141.73,141.92,21900.0,112.737,112.8961,112.737,112.8882,21900.0
2014-12-24 11:40:00,141.92,142.0,141.87,141.95,18400.0,112.8882,112.9518,112.8484,112.912,18400.0
2014-12-24 11:50:00,141.95,141.95,141.88,141.89,15200.0,112.912,112.912,112.8564,112.8643,15200.0
2014-12-24 12:00:00,141.9,141.95,141.86,141.92,19600.0,112.8723,112.912,112.8404,112.8882,19600.0
2014-12-24 12:10:00,141.93,142.03,141.87,141.91,31300.0,112.8961,112.9757,112.8484,112.8802,31300.0
2014-12-24 12:20:00,141.93,141.93,141.85,141.92,18900.0,112.8961,112.8961,112.8325,112.8882,18900.0
2014-12-24 12:30:00,141.92,141.92,141.77,141.81,34500.0,112.8882,112.8882,112.7689,112.8007,34500.0
2014-12-24 12:40:00,141.78,141.85,141.69,141.74,22900.0,112.7768,112.8325,112.7052,112.745,22900.0
2014-12-24 12:50:00,141.74,141.78,141.43,141.54,39800.0,112.745,112.7768,112.4984,112.5859,39800.0
2014-12-26 09:30:00,141.93,142.08,141.61,142.0,10900.0,112.8961,113.0154,112.6416,112.9518,10900.0
2014-12-26 09:40:00,141.97,141.99,141.81,141.88,11400.0,112.9279,112.9439,112.8007,112.8564,11400.0
2014-12-26 09:50:00,141.93,141.96,141.63,141.72,21000.0,112.8961,112.92,112.6575,112.7291,21000.0
2014-12-26 10:00:00,141.73,141.96,141.71,141.78,25100.0,112.737,112.92,112.7211,112.7768,25100.0
2014-12-26 10:10:00,141.76,141.78,141.58,141.6,6800.0,112.7609,112.7768,112.6177,112.6336,6800.0
2014-12-26 10:20:00,141.63,141.63,141.51,141.51,7500.0,112.6575,112.6575,112.562,112.562,7500.0
2014-12-26 10:30:00,141.53,141.67,141.51,141.57,7500.0,112.578,112.6893,112.562,112.6098,7500.0
2014-12-26 10:40:00,141.57,141.71,141.54,141.68,8400.0,112.6098,112.7211,112.5859,112.6973,8400.0
2014-12-26 10:50:00,141.66,141.82,141.59,141.8,16100.0,112.6814,112.8086,112.6257,112.7927,16100.0
2014-12-26 11:00:00,141.79,141.86,141.68,141.68,14900.0,112.7848,112.8404,112.6973,112.6973,14900.0
2014-12-26 11:10:00,141.69,141.69,141.49,141.5,5600.0,112.7052,112.7052,112.5461,112.5541,5600.0
2014-12-26 11:20:00,141.5,141.5,141.4,141.4,7400.0,112.5541,112.5541,112.4745,112.4745,7400.0
2014-12-26 11:30:00,141.39,141.56,141.38,141.52,5300.0,112.4666,112.6018,112.4586,112.57,5300.0
2014-12-26 11:40:00,141.53,141.59,141.53,141.54,5700.0,112.578,112.6257,112.578,112.5859,5700.0
2014-12-26 11:50:00,141.53,141.61,141.49,141.51,4000.0,112.578,112.6416,112.5461,112.562,4000.0
2014-12-26 12:00:00,141.48,141.57,141.48,141.53,6100.0,112.5382,112.6098,112.5382,112.578,6100.0
2014-12-26 12:10:00,141.53,141.53,141.41,141.45,7500.0,112.578,112.578,112.4825,112.5143,7500.0
2014-12-26 12:20:00,141.47,141.51,141.43,141.43,6400.0,112.5302,112.562,112.4984,112.4984,6400.0
2014-12-26 12:30:00,141.43,141.5,141.4,141.42,8200.0,112.4984,112.5541,112.4745,112.4905,8200.0
2014-12-26 12:40:00,141.47,141.48,141.39,141.41,14900.0,112.5302,112.5382,112.4666,112.4825,14900.0
2014-12-26 12:50:00,141.45,141.55,141.45,141.53,4700.0,112.5143,112.5939,112.5143,112.578,4700.0
2014-12-26 13:00:00,141.53,141.55,141.5,141.55,7600.0,112.578,112.5939,112.5541,112.5939,7600.0
2014-12-26 13:10:00,141.55,141.59,141.53,141.53,18200.0,112.5939,112.6257,112.578,112.578,18200.0
2014-12-26 13:20:00,141.52,141.58,141.51,141.55,7100.0,112.57,112.6177,112.562,112.5939,7100.0
2014-12-26 13:30:00,141.52,141.64,141.5,141.59,10200.0,112.57,112.6655,112.5541,112.6257,10200.0
2014-12-26 13:40:00,141.62,141.7,141.59,141.66,8200.0,112.6495,112.7132,112.6257,112.6814,8200.0
2014-12-26 13:50:00,141.63,141.7,141.63,141.68,13300.0,112.6575,112.7132,112.6575,112.6973,13300.0
2014-12-26 14:00:00,141.68,141.72,141.6,141.64,24700.0,112.6973,112.7291,112.6336,112.6655,24700.0
2014-12-26 14:10:00,141.66,141.66,141.48,141.51,5100.0,112.6814,112.6814,112.5382,112.562,5100.0
2014-12-26 14:20:00,141.49,141.59,141.49,141.59,5300.0,112.5461,112.6257,112.5461,112.6257,5300.0
2014-12-26 14:30:00,141.59,141.61,141.48,141.49,9800.0,112.6257,112.6416,112.5382,112.5461,9800.0
2014-12-26 14:40:00,141.5,141.54,141.47,141.51,10800.0,112.5541,112.5859,112.5302,112.562,10800.0
2014-12-26 14:50:00,141.52,141.55,141.5,141.55,7800.0,112.57,112.5939,112.5541,112.5939,7800.0
2014-12-26 15:00:00,141.55,141.69,141.51,141.65,24000.0,112.5939,112.7052,112.562,112.6734,24000.0
2014-12-26 15:10:00,141.64,141.67,141.59,141.61,15900.0,112.6655,112.6893,112.6257,112.6416,15900.0
2014-12-26 15:20:00,141.62,141.62,141.54,141.54,9600.0,112.6495,112.6495,112.5859,112.5859,9600.0
2014-12-26 15:30:00,141.55,141.55,141.44,141.53,10800.0,112.5939,112.5939,112.5064,112.578,10800.0
2014-12-26 15:40:00,141.55,141.57,141.45,141.45,15100.0,112.5939,112.6098,112.5143,112.5143,15100.0
2014-12-26 15:50:00,141.45,141.45,141.3,141.34,35700.0,112.5143,112.5143,112.395,112.4268,35700.0
2014-12-29 09:30:00,141.0,141.31,140.75,141.19,52700.0,112.1564,112.403,111.9575,112.3075,52700.0
2014-12-29 09:40:00,141.18,141.31,140.81,140.94,19900.0,112.2996,112.403,112.0052,112.1086,19900.0
2014-12-29 09:50:00,140.93,141.03,140.89,140.97,12100.0,112.1007,112.1802,112.0689,112.1325,12100.0
2014-12-29 10:00:00,140.94,140.99,140.83,140.83,10500.0,112.1086,112.1484,112.0212,112.0212,10500.0
2014-12-29 10:10:00,140.83,141.0,140.76,140.77,17900.0,112.0212,112.1564,111.9655,111.9734,17900.0
2014-12-29 10:20:00,140.78,140.83,140.64,140.64,11000.0,111.9814,112.0212,111.87,111.87,11000.0
2014-12-29 10:30:00,140.67,140.86,140.66,140.82,37300.0,111.8939,112.045,111.8859,112.0132,37300.0
2014-12-29 10:40:00,140.83,140.97,140.81,140.95,14500.0,112.0212,112.1325,112.0052,112.1166,14500.0
2014-12-29 10:50:00,140.95,140.95,140.81,140.9,19000.0,112.1166,112.1166,112.0052,112.0768,19000.0
2014-12-29 11:00:00,140.89,141.03,140.88,141.02,15400.0,112.0689,112.1802,112.0609,112.1723,15400.0
2014-12-29 11:10:00,141.02,141.03,140.99,141.01,15800.0,112.1723,112.1802,112.1484,112.1643,15800.0
2014-12-29 11:20:00,141.01,141.03,140.92,140.97,15100.0,112.1643,112.1802,112.0927,112.1325,15100.0
2014-12-29 11:30:00,140.95,141.03,140.95,141.01,20400.0,112.1166,112.1802,112.1166,112.1643,20400.0
2014-12-29 11:40:00,141.0,141.05,140.96,140.99,28200.0,112.1564,112.1961,112.1246,112.1484,28200.0
2014-12-29 11:50:00,141.0,141.04,140.95,141.0,16800.0,112.1564,112.1882,112.1166,112.1564,16800.0
2014-12-29 12:00:00,141.02,141.04,140.89,140.9,19000.0,112.1723,112.1882,112.0689,112.0768,19000.0
2014-12-29 12:10:00,140.9,140.97,140.88,140.94,6900.0,112.0768,112.1325,112.0609,112.1086,6900.0
2014-12-29 12:20:00,140.96,141.04,140.94,141.02,13700.0,112.1246,112.1882,112.1086,112.1723,13700.0
2014-12-29 12:30:00,141.02,141.03,140.76,140.76,22800.0,112.1723,112.1802,111.9655,111.9655,22800.0
2014-12-29 12:40:00,140.75,140.77,140.44,140.44,25800.0,111.9575,111.9734,111.7109,111.7109,25800.0
2014-12-29 12:50:00,140.44,140.48,140.23,140.29,16800.0,111.7109,111.7427,111.5439,111.5916,16800.0
2014-12-29 13:00:00,140.29,140.42,140.28,140.31,16800.0,111.5916,111.695,111.5837,111.6075,16800.0
2014-12-29 13:10:00,140.33,140.61,140.31,140.53,17500.0,111.6234,111.8462,111.6075,111.7825,17500.0
2014-12-29 13:20:00,140.55,140.81,140.53,140.81,9300.0,111.7984,112.0052,111.7825,112.0052,9300.0
2014-12-29 13:30:00,140.79,140.95,140.79,140.95,14400.0,111.9893,112.1166,111.9893,112.1166,14400.0
2014-12-29 13:40:00,140.94,140.96,140.87,140.95,34700.0,112.1086,112.1246,112.053,112.1166,34700.0
2014-12-29 13:50:00,140.95,140.96,140.85,140.92,21900.0,112.1166,112.1246,112.0371,112.0927,21900.0
2014-12-29 14:00:00,140.91,140.95,140.85,140.91,14300.0,112.0848,112.1166,112.0371,112.0848,14300.0
2014-12-29 14:10:00,140.9,140.92,140.81,140.83,13700.0,112.0768,112.0927,112.0052,112.0212,13700.0
2014-12-29 14:20:00,140.82,140.93,140.82,140.89,28100.0,112.0132,112.1007,112.0132,112.0689,28100.0
2014-12-29 14:30:00,140.9,140.9,140.59,140.71,33000.0,112.0768,112.0768,111.8302,111.9257,33000.0
2014-12-29 14:40:00,140.72,140.88,140.71,140.88,9800.0,111.9337,112.0609,111.9257,112.0609,9800.0
2014-12-29 14:50:00,140.87,140.89,140.77,140.83,12800.0,112.053,112.0689,111.9734,112.0212,12800.0
2014-12-29 15:00:00,140.84,140.86,140.8,140.85,19700.0,112.0291,112.045,111.9973,112.0371,19700.0
2014-12-29 15:10:00,140.85,140.92,140.81,140.9,19500.0,112.0371,112.0927,112.0052,112.0768,19500.0
2014-12-29 15:20:00,140.9,140.9,140.78,140.79,16500.0,112.0768,112.0768,111.9814,111.9893,16500.0
2014-12-29 15:30:00,140.79,140.82,140.77,140.8,23900.0,111.9893,112.0132,111.9734,111.9973,23900.0
2014-12-29 15:40:00,140.8,140.83,140.77,140.8,27900.0,111.9973,112.0212,111.9734,111.9973,27900.0
2014-12-29 15:50:00,140.79,140.81,140.66,140.71,63300.0,111.9893,112.0052,111.8859,111.9257,63300.0
2014-12-30 09:30:00,140.62,140.73,140.28,140.37,23100.0,111.8541,111.9416,111.5837,111.6553,23100.0
2014-12-30 09:40:00,140.24,140.35,140.02,140.23,10100.0,111.5518,111.6393,111.3768,111.5439,10100.0
2014-12-30 09:50:00,140.13,140.25,139.55,139.71,15600.0,111.4643,111.5598,111.003,111.1303,15600.0
2014-12-30 10:00:00,139.69,139.87,139.65,139.83,8400.0,111.1144,111.2575,111.0825,111.2257,8400.0
2014-12-30 10:10:00,139.85,140.06,139.83,140.0,14500.0,111.2416,111.4087,111.2257,111.3609,14500.0
2014-12-30 10:20:00,139.98,140.03,139.86,139.88,15200.0,111.345,111.3848,111.2496,111.2655,15200.0
2014-12-30 10:30:00,139.87,139.99,139.84,139.96,10000.0,111.2575,111.353,111.2337,111.3291,10000.0
2014-12-30 10:40:00,139.96,140.01,139.89,140.0,10500.0,111.3291,111.3689,111.2734,111.3609,10500.0
2014-12-30 10:50:00,140.01,140.04,139.92,140.01,28500.0,111.3689,111.3928,111.2973,111.3689,28500.0
2014-12-30 11:00:00,140.01,140.07,139.96,140.0,14100.0,111.3689,111.4166,111.3291,111.3609,14100.0
2014-12-30 11:10:00,140.01,140.1,139.94,140.0,12900.0,111.3689,111.4405,111.3132,111.3609,12900.0
2014-12-30 11:20:00,140.0,140.01,139.91,139.95,17500.0,111.3609,111.3689,111.2894,111.3212,17500.0
2014-12-30 11:30:00,139.96,140.04,139.91,139.99,10300.0,111.3291,111.3928,111.2894,111.353,10300.0
2014-12-30 11:40:00,140.0,140.01,139.9,139.97,10500.0,111.3609,111.3689,111.2814,111.3371,10500.0
2014-12-30 11:50:00,139.98,140.01,139.95,140.0,6900.0,111.345,111.3689,111.3212,111.3609,6900.0
2014-12-30 12:00:00,140.0,140.04,139.98,140.03,16100.0,111.3609,111.3928,111.345,111.3848,16100.0
2014-12-30 12:10:00,140.02,140.05,139.98,139.98,11700.0,111.3768,111.4007,111.345,111.345,11700.0
2014-12-30 12:20:00,139.98,139.98,139.89,139.96,11500.0,111.345,111.345,111.2734,111.3291,11500.0
2014-12-30 12:30:00,140.0,140.03,139.95,139.99,15200.0,111.3609,111.3848,111.3212,111.353,15200.0
2014-12-30 12:40:00,140.0,140.0,139.94,139.99,14000.0,111.3609,111.3609,111.3132,111.353,14000.0
2014-12-30 12:50:00,140.0,140.06,140.0,140.06,15200.0,111.3609,111.4087,111.3609,111.4087,15200.0
2014-12-30 13:00:00,140.04,140.1,139.96,139.96,11500.0,111.3928,111.4405,111.3291,111.3291,11500.0
2014-12-30 13:10:00,139.98,140.01,139.95,139.99,11200.0,111.345,111.3689,111.3212,111.353,11200.0
2014-12-30 13:20:00,140.0,140.01,139.84,139.84,10400.0,111.3609,111.3689,111.2337,111.2337,10400.0
2014-12-30 13:30:00,139.81,139.86,139.78,139.82,9100.0,111.2098,111.2496,111.1859,111.2178,9100.0
2014-12-30 13:40:00,139.83,139.83,139.56,139.65,14600.0,111.2257,111.2257,111.0109,111.0825,14600.0
2014-12-30 13:50:00,139.66,139.67,139.55,139.57,8500.0,111.0905,111.0984,111.003,111.0189,8500.0
2014-12-30 14:00:00,139.56,139.67,139.55,139.63,9000.0,111.0109,111.0984,111.003,111.0666,9000.0
2014-12-30 14:10:00,139.63,139.68,139.48,139.52,19200.0,111.0666,111.1064,110.9473,110.9791,19200.0
2014-12-30 14:20:00,139.53,139.58,139.49,139.55,18000.0,110.9871,111.0269,110.9553,111.003,18000.0
2014-12-30 14:30:00,139.55,139.58,139.5,139.57,37300.0,111.003,111.0269,110.9632,111.0189,37300.0
2014-12-30 14:40:00,139.57,139.57,139.48,139.5,30600.0,111.0189,111.0189,110.9473,110.9632,30600.0
2014-12-30 14:50:00,139.5,139.54,139.45,139.51,16700.0,110.9632,110.995,110.9235,110.9712,16700.0
2014-12-30 15:00:00,139.5,139.55,139.46,139.49,28400.0,110.9632,111.003,110.9314,110.9553,28400.0
2014-12-30 15:10:00,139.5,139.54,139.48,139.52,20000.0,110.9632,110.995,110.9473,110.9791,20000.0
2014-12-30 15:20:00,139.52,139.64,139.5,139.61,35700.0,110.9791,111.0746,110.9632,111.0507,35700.0
2014-12-30 15:30:00,139.61,139.73,139.58,139.73,38600.0,111.0507,111.1462,111.0269,111.1462,38600.0
2014-12-30 15:40:00,139.74,139.81,139.63,139.78,40000.0,111.1541,111.2098,111.0666,111.1859,40000.0
2014-12-30 15:50:00,139.78,139.87,139.58,139.59,96000.0,111.1859,111.2575,111.0269,111.0348,96000.0
2014-12-31 09:30:00,139.2,139.89,139.05,139.68,73200.0,110.7246,111.2734,110.6053,111.1064,73200.0
2014-12-31 09:40:00,139.68,139.84,139.42,139.44,21000.0,111.1064,111.2337,110.8996,110.9155,21000.0
2014-12-31 09:50:00,139.41,139.43,139.11,139.26,15300.0,110.8916,110.9075,110.653,110.7723,15300.0
2014-12-31 10:00:00,139.26,139.35,139.04,139.06,10800.0,110.7723,110.8439,110.5973,110.6132,10800.0
2014-12-31 10:10:00,139.07,139.12,138.95,138.98,19900.0,110.6212,110.661,110.5257,110.5496,19900.0
2014-12-31 10:20:00,138.99,139.02,138.91,138.92,13400.0,110.5575,110.5814,110.4939,110.5019,13400.0
2014-12-31 10:30:00,138.92,139.17,138.91,139.14,25000.0,110.5019,110.7007,110.4939,110.6769,25000.0
2014-12-31 10:40:00,139.16,139.46,139.14,139.44,31000.0,110.6928,110.9314,110.6769,110.9155,31000.0
2014-12-31 10:50:00,139.43,139.57,139.38,139.42,31900.0,110.9075,111.0189,110.8678,110.8996,31900.0
2014-12-31 11:00:00,139.44,139.58,139.44,139.54,23600.0,110.9155,111.0269,110.9155,110.995,23600.0
2014-12-31 11:10:00,139.57,139.57,139.44,139.51,13900.0,111.0189,111.0189,110.9155,110.9712,13900.0
2014-12-31 11:20:00,139.51,139.54,139.45,139.51,19800.0,110.9712,110.995,110.9235,110.9712,19800.0
2014-12-31 11:30:00,139.47,139.52,139.39,139.48,9500.0,110.9394,110.9791,110.8757,110.9473,9500.0
2014-12-31 11:40:00,139.5,139.51,139.46,139.47,13100.0,110.9632,110.9712,110.9314,110.9394,13100.0
2014-12-31 11:50:00,139.47,139.5,139.42,139.47,26600.0,110.9394,110.9632,110.8996,110.9394,26600.0
2014-12-31 12:00:00,139.5,139.5,139.19,139.31,9400.0,110.9632,110.9632,110.7166,110.8121,9400.0
2014-12-31 12:10:00,139.28,139.31,139.09,139.15,36200.0,110.7882,110.8121,110.6371,110.6848,36200.0
2014-12-31 12:20:00,139.15,139.2,138.75,138.92,22300.0,110.6848,110.7246,110.3666,110.5019,22300.0
2014-12-31 12:30:00,138.96,139.0,138.78,138.82,9500.0,110.5337,110.5655,110.3905,110.4223,9500.0
2014-12-31 12:40:00,138.79,138.9,138.76,138.82,8200.0,110.3985,110.486,110.3746,110.4223,8200.0
2014-12-31 12:50:00,138.85,138.85,138.7,138.85,11300.0,110.4462,110.4462,110.3269,110.4462,11300.0
2014-12-31 13:00:00,138.83,139.04,138.8,138.93,13800.0,110.4303,110.5973,110.4064,110.5098,13800.0
2014-12-31 13:10:00,138.98,139.0,138.78,138.91,8300.0,110.5496,110.5655,110.3905,110.4939,8300.0
2014-12-31 13:20:00,138.91,138.91,138.78,138.83,9800.0,110.4939,110.4939,110.3905,110.4303,9800.0
2014-12-31 13:30:00,138.84,138.86,138.73,138.82,8300.0,110.4382,110.4541,110.3507,110.4223,8300.0
2014-12-31 13:40:00,138.87,139.01,138.82,138.92,12400.0,110.4621,110.5735,110.4223,110.5019,12400.0
2014-12-31 13:50:00,138.88,138.88,138.62,138.68,10500.0,110.4701,110.4701,110.2632,110.311,10500.0
2014-12-31 14:00:00,138.69,138.76,138.62,138.63,13900.0,110.3189,110.3746,110.2632,110.2712,13900.0
2014-12-31 14:10:00,138.67,138.72,138.47,138.56,15400.0,110.303,110.3428,110.1439,110.2155,15400.0
2014-12-31 14:20:00,138.54,138.55,138.41,138.45,22300.0,110.1996,110.2076,110.0962,110.128,22300.0
2014-12-31 14:30:00,138.45,138.46,138.02,138.02,19100.0,110.128,110.136,109.786,109.786,19100.0
2014-12-31 14:40:00,138.03,138.18,137.92,138.13,22500.0,109.7939,109.9132,109.7064,109.8735,22500.0
2014-12-31 14:50:00,138.14,138.37,138.13,138.36,26700.0,109.8814,110.0644,109.8735,110.0564,26700.0
2014-12-31 15:00:00,138.37,138.37,138.25,138.34,25000.0,110.0644,110.0644,109.9689,110.0405,25000.0
2014-12-31 15:10:00,138.34,138.63,138.28,138.6,26500.0,110.0405,110.2712,109.9928,110.2473,26500.0
2014-12-31 15:20:00,138.61,138.68,138.49,138.5,18700.0,110.2553,110.311,110.1598,110.1678,18700.0
2014-12-31 15:30:00,138.51,138.58,138.3,138.31,24800.0,110.1757,110.2314,110.0087,110.0167,24800.0
2014-12-31 15:40:00,138.31,138.31,137.75,137.77,58700.0,110.0167,110.0167,109.5712,109.5871,58700.0
2014-12-31 15:50:00,137.75,137.88,137.51,137.65,116100.0,109.5712,109.6746,109.3803,109.4917,116100.0
2015-01-02 09:30:00,138.47,138.92,138.39,138.7,39700.0,110.1439,110.5019,110.0803,110.3269,39700.0
2015-01-02 09:40:00,138.6,138.86,138.48,138.78,16500.0,110.2473,110.4541,110.1519,110.3905,16500.0
2015-01-02 09:50:00,138.84,139.05,138.75,139.01,15200.0,110.4382,110.6053,110.3666,110.5735,15200.0
2015-01-02 10:00:00,138.88,138.88,138.39,138.39,18700.0,110.4701,110.4701,110.0803,110.0803,18700.0
2015-01-02 10:10:00,138.45,138.65,138.32,138.32,17000.0,110.128,110.2871,110.0246,110.0246,17000.0
2015-01-02 10:20:00,138.3,138.5,138.2,138.47,15300.0,110.0087,110.1678,109.9292,110.1439,15300.0
2015-01-02 10:30:00,138.48,138.56,137.91,137.92,16600.0,110.1519,110.2155,109.6985,109.7064,16600.0
2015-01-02 10:40:00,137.92,137.92,137.5,137.9,19600.0,109.7064,109.7064,109.3724,109.6905,19600.0
2015-01-02 10:50:00,137.84,138.11,137.79,138.09,15000.0,109.6428,109.8576,109.603,109.8417,15000.0
2015-01-02 11:00:00,138.11,138.15,137.75,137.83,10000.0,109.8576,109.8894,109.5712,109.6348,10000.0
2015-01-02 11:10:00,137.84,137.84,137.54,137.69,33500.0,109.6428,109.6428,109.4042,109.5235,33500.0
2015-01-02 11:20:00,137.68,137.96,137.66,137.87,25300.0,109.5155,109.7383,109.4996,109.6667,25300.0
2015-01-02 11:30:00,137.89,137.93,137.73,137.76,12800.0,109.6826,109.7144,109.5553,109.5792,12800.0
2015-01-02 11:40:00,137.78,137.87,137.62,137.65,13800.0,109.5951,109.6667,109.4678,109.4917,13800.0
2015-01-02 11:50:00,137.65,137.71,137.49,137.65,12100.0,109.4917,109.5394,109.3644,109.4917,12100.0
2015-01-02 12:00:00,137.65,137.91,137.55,137.85,12700.0,109.4917,109.6985,109.4121,109.6508,12700.0
2015-01-02 12:10:00,137.87,138.0,137.8,137.95,9600.0,109.6667,109.7701,109.611,109.7303,9600.0
2015-01-02 12:20:00,137.9,137.98,137.84,137.92,10200.0,109.6905,109.7542,109.6428,109.7064,10200.0
2015-01-02 12:30:00,137.94,138.14,137.91,138.14,10900.0,109.7223,109.8814,109.6985,109.8814,10900.0
2015-01-02 12:40:00,138.08,138.11,137.75,137.77,11800.0,109.8337,109.8576,109.5712,109.5871,11800.0
2015-01-02 12:50:00,137.71,137.87,137.71,137.73,7800.0,109.5394,109.6667,109.5394,109.5553,7800.0
2015-01-02 13:00:00,137.75,137.79,137.59,137.66,11700.0,109.5712,109.603,109.4439,109.4996,11700.0
2015-01-02 13:10:00,137.64,137.72,137.57,137.65,8500.0,109.4837,109.5473,109.428,109.4917,8500.0
2015-01-02 13:20:00,137.63,137.73,137.34,137.37,12500.0,109.4758,109.5553,109.2451,109.2689,12500.0
2015-01-02 13:30:00,137.37,137.4,137.16,137.36,13900.0,109.2689,109.2928,109.1019,109.261,13900.0
2015-01-02 13:40:00,137.39,137.53,137.35,137.44,9600.0,109.2849,109.3962,109.253,109.3246,9600.0
2015-01-02 13:50:00,137.42,137.64,137.41,137.54,34900.0,109.3087,109.4837,109.3008,109.4042,34900.0
2015-01-02 14:00:00,137.55,138.07,137.55,138.02,11400.0,109.4121,109.8257,109.4121,109.786,11400.0
2015-01-02 14:10:00,138.01,138.13,137.88,137.9,16800.0,109.778,109.8735,109.6746,109.6905,16800.0
2015-01-02 14:20:00,137.86,138.07,137.86,137.99,28400.0,109.6587,109.8257,109.6587,109.7621,28400.0
2015-01-02 14:30:00,137.99,138.18,137.97,138.17,38300.0,109.7621,109.9132,109.7462,109.9053,38300.0
2015-01-02 14:40:00,138.16,138.3,138.06,138.3,18300.0,109.8973,110.0087,109.8178,110.0087,18300.0
2015-01-02 14:50:00,138.27,138.38,138.24,138.24,18900.0,109.9848,110.0723,109.961,109.961,18900.0
2015-01-02 15:00:00,138.24,138.28,138.1,138.17,18000.0,109.961,109.9928,109.8496,109.9053,18000.0
2015-01-02 15:10:00,138.16,138.16,137.82,137.84,37700.0,109.8973,109.8973,109.6269,109.6428,37700.0
2015-01-02 15:20:00,137.85,138.22,137.83,138.17,22700.0,109.6508,109.9451,109.6348,109.9053,22700.0
2015-01-02 15:30:00,138.19,138.37,138.1,138.27,21200.0,109.9212,110.0644,109.8496,109.9848,21200.0
2015-01-02 15:40:00,138.29,138.67,138.29,138.65,46000.0,110.0007,110.303,110.0007,110.2871,46000.0
2015-01-02 15:50:00,138.67,138.72,138.43,138.43,69200.0,110.303,110.3428,110.1121,110.1121,69200.0
2015-01-05 09:30:00,137.96,138.63,137.6,138.19,44300.0,109.7383,110.2712,109.4519,109.9212,44300.0
2015-01-05 09:40:00,138.24,138.38,137.57,137.75,46000.0,109.961,110.0723,109.428,109.5712,46000.0
2015-01-05 09:50:00,137.81,137.81,137.1,137.1,16400.0,109.6189,109.6189,109.0542,109.0542,16400.0
2015-01-05 10:00:00,137.1,137.44,136.75,137.21,27300.0,109.0542,109.3246,108.7758,109.1417,27300.0
2015-01-05 10:10:00,137.18,137.39,137.04,137.09,17300.0,109.1178,109.2849,109.0065,109.0462,17300.0
2015-01-05 10:20:00,137.13,137.38,137.05,137.12,11900.0,109.078,109.2769,109.0144,109.0701,11900.0
2015-01-05 10:30:00,137.09,137.09,136.5,136.57,21200.0,109.0462,109.0462,108.5769,108.6326,21200.0
2015-01-05 10:40:00,136.58,136.61,136.14,136.53,70600.0,108.6406,108.6644,108.2906,108.6008,70600.0
2015-01-05 10:50:00,136.63,136.69,136.48,136.56,9700.0,108.6803,108.728,108.561,108.6246,9700.0
2015-01-05 11:00:00,136.51,136.67,136.44,136.52,12000.0,108.5849,108.7121,108.5292,108.5928,12000.0
2015-01-05 11:10:00,136.51,136.65,136.27,136.27,15900.0,108.5849,108.6962,108.394,108.394,15900.0
2015-01-05 11:20:00,136.35,136.55,136.32,136.34,7900.0,108.4576,108.6167,108.4337,108.4496,7900.0
2015-01-05 11:30:00,136.31,136.59,136.3,136.56,11000.0,108.4258,108.6485,108.4178,108.6246,11000.0
2015-01-05 11:40:00,136.58,136.93,136.58,136.86,12100.0,108.6406,108.919,108.6406,108.8633,12100.0
2015-01-05 11:50:00,136.89,136.89,136.3,136.42,16000.0,108.8871,108.8871,108.4178,108.5133,16000.0
2015-01-05 12:00:00,136.36,136.42,136.2,136.23,9200.0,108.4656,108.5133,108.3383,108.3621,9200.0
2015-01-05 12:10:00,136.18,136.23,135.91,136.01,10300.0,108.3224,108.3621,108.1076,108.1872,10300.0
2015-01-05 12:20:00,135.96,136.09,135.54,135.59,16200.0,108.1474,108.2508,107.8133,107.8531,16200.0
2015-01-05 12:30:00,135.54,135.81,135.38,135.78,14100.0,107.8133,108.0281,107.686,108.0042,14100.0
2015-01-05 12:40:00,135.78,135.98,135.75,135.88,17900.0,108.0042,108.1633,107.9803,108.0837,17900.0
2015-01-05 12:50:00,135.93,135.93,135.52,135.55,14000.0,108.1235,108.1235,107.7974,107.8213,14000.0
2015-01-05 13:00:00,135.54,135.96,135.53,135.87,26700.0,107.8133,108.1474,107.8053,108.0758,26700.0
2015-01-05 13:10:00,135.88,135.88,135.54,135.56,11900.0,108.0837,108.0837,107.8133,107.8292,11900.0
2015-01-05 13:20:00,135.61,135.72,135.55,135.57,12200.0,107.869,107.9565,107.8213,107.8372,12200.0
2015-01-05 13:30:00,135.56,135.9,135.47,135.78,15900.0,107.8292,108.0997,107.7576,108.0042,15900.0
2015-01-05 13:40:00,135.78,135.96,135.59,135.69,24700.0,108.0042,108.1474,107.8531,107.9326,24700.0
2015-01-05 13:50:00,135.69,135.87,135.6,135.79,18500.0,107.9326,108.0758,107.861,108.0122,18500.0
2015-01-05 14:00:00,135.73,135.75,135.54,135.63,9900.0,107.9644,107.9803,107.8133,107.8849,9900.0
2015-01-05 14:10:00,135.6,135.8,135.49,135.63,18300.0,107.861,108.0201,107.7735,107.8849,18300.0
2015-01-05 14:20:00,135.67,135.85,135.6,135.63,11900.0,107.9167,108.0599,107.861,107.8849,11900.0
2015-01-05 14:30:00,135.62,135.77,135.47,135.61,13900.0,107.8769,107.9962,107.7576,107.869,13900.0
2015-01-05 14:40:00,135.61,135.74,135.5,135.65,21500.0,107.869,107.9724,107.7815,107.9008,21500.0
2015-01-05 14:50:00,135.62,135.77,135.55,135.61,13900.0,107.8769,107.9962,107.8213,107.869,13900.0
2015-01-05 15:00:00,135.64,135.8,135.5,135.73,24600.0,107.8928,108.0201,107.7815,107.9644,24600.0
2015-01-05 15:10:00,135.73,135.91,135.72,135.87,35100.0,107.9644,108.1076,107.9565,108.0758,35100.0
2015-01-05 15:20:00,135.83,135.99,135.73,135.82,24500.0,108.044,108.1712,107.9644,108.036,24500.0
2015-01-05 15:30:00,135.83,135.86,135.56,135.72,36100.0,108.044,108.0678,107.8292,107.9565,36100.0
2015-01-05 15:40:00,135.74,135.93,135.67,135.88,52600.0,107.9724,108.1235,107.9167,108.0837,52600.0
2015-01-05 15:50:00,135.88,136.07,135.55,135.64,124200.0,108.0837,108.2349,107.8213,107.8928,124200.0
2015-01-06 09:30:00,135.78,136.42,135.2,135.96,74100.0,108.0042,108.5133,107.5429,108.1474,74100.0
2015-01-06 09:40:00,135.89,136.21,135.56,136.07,40900.0,108.0917,108.3462,107.8292,108.2349,40900.0
2015-01-06 09:50:00,136.06,136.21,135.88,135.93,68900.0,108.2269,108.3462,108.0837,108.1235,68900.0
2015-01-06 10:00:00,135.9,135.91,135.59,135.7,47700.0,108.0997,108.1076,107.8531,107.9406,47700.0
2015-01-06 10:10:00,135.7,136.07,135.66,135.75,88500.0,107.9406,108.2349,107.9088,107.9803,88500.0
2015-01-06 10:20:00,135.79,136.48,135.79,136.28,42600.0,108.0122,108.561,108.0122,108.4019,42600.0
2015-01-06 10:30:00,136.27,136.27,135.82,135.84,35400.0,108.394,108.394,108.036,108.0519,35400.0
2015-01-06 10:40:00,135.85,135.97,135.45,135.52,47600.0,108.0599,108.1553,107.7417,107.7974,47600.0
2015-01-06 10:50:00,135.51,135.65,135.18,135.26,37800.0,107.7894,107.9008,107.5269,107.5906,37800.0
2015-01-06 11:00:00,135.19,135.29,134.6,135.2,121900.0,107.5349,107.6144,107.0656,107.5429,121900.0
2015-01-06 11:10:00,135.22,135.24,135.0,135.01,35300.0,107.5588,107.5747,107.3838,107.3917,35300.0
2015-01-06 11:20:00,135.0,135.13,134.86,135.0,60800.0,107.3838,107.4872,107.2724,107.3838,60800.0
2015-01-06 11:30:00,135.0,135.11,134.84,134.95,82100.0,107.3838,107.4713,107.2565,107.344,82100.0
2015-01-06 11:40:00,134.94,135.04,134.57,135.04,45100.0,107.336,107.4156,107.0417,107.4156,45100.0
2015-01-06 11:50:00,135.01,135.04,134.5,134.53,36100.0,107.3917,107.4156,106.986,107.0099,36100.0
2015-01-06 12:00:00,134.5,134.51,134.18,134.31,20700.0,106.986,106.994,106.7315,106.8349,20700.0
2015-01-06 12:10:00,134.33,134.55,134.24,134.39,23700.0,106.8508,107.0258,106.7792,106.8985,23700.0
2015-01-06 12:20:00,134.35,134.57,134.28,134.53,40400.0,106.8667,107.0417,106.811,107.0099,40400.0
2015-01-06 12:30:00,134.5,134.81,134.48,134.8,34800.0,106.986,107.2326,106.9701,107.2247,34800.0
2015-01-06 12:40:00,134.81,135.19,134.76,135.04,73500.0,107.2326,107.5349,107.1929,107.4156,73500.0
2015-01-06 12:50:00,135.03,135.23,134.92,135.18,31000.0,107.4076,107.5667,107.3201,107.5269,31000.0
2015-01-06 13:00:00,135.2,135.2,134.64,134.66,22000.0,107.5429,107.5429,107.0974,107.1133,22000.0
2015-01-06 13:10:00,134.66,134.83,134.47,134.5,34400.0,107.1133,107.2485,106.9622,106.986,34400.0
2015-01-06 13:20:00,134.49,134.58,134.29,134.39,31200.0,106.9781,107.0497,106.819,106.8985,31200.0
2015-01-06 13:30:00,134.39,134.82,134.38,134.78,20400.0,106.8985,107.2406,106.8906,107.2088,20400.0
2015-01-06 13:40:00,134.8,134.97,134.62,134.97,16100.0,107.2247,107.3599,107.0815,107.3599,16100.0
2015-01-06 13:50:00,135.01,135.34,134.98,135.3,31600.0,107.3917,107.6542,107.3679,107.6224,31600.0
2015-01-06 14:00:00,135.28,135.36,135.15,135.15,23300.0,107.6065,107.6701,107.5031,107.5031,23300.0
2015-01-06 14:10:00,135.13,135.15,134.85,135.06,28000.0,107.4872,107.5031,107.2644,107.4315,28000.0
2015-01-06 14:20:00,135.07,135.3,134.92,135.17,48000.0,107.4394,107.6224,107.3201,107.519,48000.0
2015-01-06 14:30:00,135.21,135.65,135.21,135.61,33200.0,107.5508,107.9008,107.5508,107.869,33200.0
2015-01-06 14:40:00,135.59,136.11,135.51,135.98,38200.0,107.8531,108.2667,107.7894,108.1633,38200.0
2015-01-06 14:50:00,135.98,136.0,135.77,135.95,125200.0,108.1633,108.1792,107.9962,108.1394,125200.0
2015-01-06 15:00:00,135.94,136.1,135.87,135.95,83700.0,108.1315,108.2587,108.0758,108.1394,83700.0
2015-01-06 15:10:00,135.98,136.32,135.94,136.01,119600.0,108.1633,108.4337,108.1315,108.1872,119600.0
2015-01-06 15:20:00,136.03,136.61,136.0,136.6,111900.0,108.2031,108.6644,108.1792,108.6565,111900.0
2015-01-06 15:30:00,136.6,136.6,135.94,135.94,126900.0,108.6565,108.6565,108.1315,108.1315,126900.0
2015-01-06 15:40:00,135.96,136.42,135.88,136.34,96400.0,108.1474,108.5133,108.0837,108.4496,96400.0
2015-01-06 15:50:00,136.34,136.38,135.72,135.74,176600.0,108.4496,108.4815,107.9565,107.9724,176600.0
2015-01-07 09:30:00,135.79,136.67,135.52,136.31,74300.0,108.0122,108.7121,107.7974,108.4258,74300.0
2015-01-07 09:40:00,136.29,136.41,136.0,136.08,43200.0,108.4099,108.5053,108.1792,108.2428,43200.0
2015-01-07 09:50:00,136.09,136.19,135.98,136.1,69100.0,108.2508,108.3303,108.1633,108.2587,69100.0
2015-01-07 10:00:00,136.09,136.3,135.92,135.97,86500.0,108.2508,108.4178,108.1156,108.1553,86500.0
2015-01-07 10:10:00,136.01,136.21,135.83,136.15,17600.0,108.1872,108.3462,108.044,108.2985,17600.0
2015-01-07 10:20:00,136.21,136.21,135.81,135.85,22300.0,108.3462,108.3462,108.0281,108.0599,22300.0
2015-01-07 10:30:00,135.83,136.08,135.68,135.79,14900.0,108.044,108.2428,107.9247,108.0122,14900.0
2015-01-07 10:40:00,135.75,136.1,135.56,136.03,12100.0,107.9803,108.2587,107.8292,108.2031,12100.0
2015-01-07 10:50:00,136.02,136.2,135.94,135.95,43000.0,108.1951,108.3383,108.1315,108.1394,43000.0
2015-01-07 11:00:00,135.93,136.07,135.75,135.75,11500.0,108.1235,108.2349,107.9803,107.9803,11500.0
2015-01-07 11:10:00,135.75,135.82,135.56,135.67,15200.0,107.9803,108.036,107.8292,107.9167,15200.0
2015-01-07 11:20:00,135.67,135.76,135.31,135.49,22200.0,107.9167,107.9883,107.6303,107.7735,22200.0
2015-01-07 11:30:00,135.51,135.98,135.49,135.95,16500.0,107.7894,108.1633,107.7735,108.1394,16500.0
2015-01-07 11:40:00,135.96,136.33,135.92,136.27,22700.0,108.1474,108.4417,108.1156,108.394,22700.0
2015-01-07 11:50:00,136.31,136.45,136.2,136.23,100400.0,108.4258,108.5371,108.3383,108.3621,100400.0
2015-01-07 12:00:00,136.26,136.62,136.13,136.36,50500.0,108.386,108.6724,108.2826,108.4656,50500.0
2015-01-07 12:10:00,136.31,136.31,135.89,136.05,50800.0,108.4258,108.4258,108.0917,108.219,50800.0
2015-01-07 12:20:00,136.05,136.15,135.98,136.02,93100.0,108.219,108.2985,108.1633,108.1951,93100.0
2015-01-07 12:30:00,136.02,136.2,135.95,136.11,59000.0,108.1951,108.3383,108.1394,108.2667,59000.0
2015-01-07 12:40:00,136.12,136.24,136.0,136.24,35000.0,108.2747,108.3701,108.1792,108.3701,35000.0
2015-01-07 12:50:00,136.26,136.34,136.09,136.11,22400.0,108.386,108.4496,108.2508,108.2667,22400.0
2015-01-07 13:00:00,136.15,136.17,135.88,135.92,33600.0,108.2985,108.3144,108.0837,108.1156,33600.0
2015-01-07 13:10:00,135.91,136.07,135.9,136.04,21000.0,108.1076,108.2349,108.0997,108.211,21000.0
2015-01-07 13:20:00,136.04,136.04,135.65,135.72,42600.0,108.211,108.211,107.9008,107.9565,42600.0
2015-01-07 13:30:00,135.72,135.8,135.61,135.7,17100.0,107.9565,108.0201,107.869,107.9406,17100.0
2015-01-07 13:40:00,135.72,135.75,135.56,135.66,35400.0,107.9565,107.9803,107.8292,107.9088,35400.0
2015-01-07 13:50:00,135.66,135.67,135.46,135.48,20300.0,107.9088,107.9167,107.7497,107.7656,20300.0
2015-01-07 14:00:00,135.47,135.77,135.04,135.57,45300.0,107.7576,107.9962,107.4156,107.8372,45300.0
2015-01-07 14:10:00,135.63,135.71,135.34,135.42,22800.0,107.8849,107.9485,107.6542,107.7178,22800.0
2015-01-07 14:20:00,135.48,135.69,135.38,135.48,21300.0,107.7656,107.9326,107.686,107.7656,21300.0
2015-01-07 14:30:00,135.51,135.78,135.5,135.67,29300.0,107.7894,108.0042,107.7815,107.9167,29300.0
2015-01-07 14:40:00,135.65,135.65,135.44,135.54,21200.0,107.9008,107.9008,107.7338,107.8133,21200.0
2015-01-07 14:50:00,135.53,135.54,135.14,135.21,28700.0,107.8053,107.8133,107.4951,107.5508,28700.0
2015-01-07 15:00:00,135.26,135.36,135.16,135.34,62800.0,107.5906,107.6701,107.511,107.6542,62800.0
2015-01-07 15:10:00,135.34,135.39,135.03,135.26,59400.0,107.6542,107.694,107.4076,107.5906,59400.0
2015-01-07 15:20:00,135.26,135.27,135.06,135.2,56700.0,107.5906,107.5985,107.4315,107.5429,56700.0
2015-01-07 15:30:00,135.2,135.28,135.08,135.22,56400.0,107.5429,107.6065,107.4474,107.5588,56400.0
2015-01-07 15:40:00,135.22,135.25,134.97,135.05,101500.0,107.5588,107.5826,107.3599,107.4235,101500.0
2015-01-07 15:50:00,135.05,135.23,135.04,135.14,174200.0,107.4235,107.5667,107.4156,107.4951,174200.0
2015-01-08 09:30:00,136.13,136.96,135.96,136.53,137800.0,108.2826,108.9428,108.1474,108.6008,137800.0
2015-01-08 09:40:00,136.54,137.05,136.47,136.74,147100.0,108.6087,109.0144,108.5531,108.7678,147100.0
2015-01-08 09:50:00,136.73,136.89,136.45,136.77,97700.0,108.7599,108.8871,108.5371,108.7917,97700.0
2015-01-08 10:00:00,136.78,137.0,136.75,136.98,121000.0,108.7996,108.9746,108.7758,108.9587,121000.0
2015-01-08 10:10:00,136.99,137.31,136.93,137.07,55200.0,108.9667,109.2212,108.919,109.0303,55200.0
2015-01-08 10:20:00,137.05,137.11,136.89,136.98,71300.0,109.0144,109.0621,108.8871,108.9587,71300.0
2015-01-08 10:30:00,137.01,137.08,136.89,136.96,68900.0,108.9826,109.0383,108.8871,108.9428,68900.0
2015-01-08 10:40:00,136.95,137.22,136.93,137.1,44400.0,108.9349,109.1496,108.919,109.0542,44400.0
2015-01-08 10:50:00,137.12,137.62,137.07,137.48,118700.0,109.0701,109.4678,109.0303,109.3564,118700.0
2015-01-08 11:00:00,137.5,137.69,137.37,137.64,60700.0,109.3724,109.5235,109.2689,109.4837,60700.0
2015-01-08 11:10:00,137.64,138.04,137.62,138.0,66400.0,109.4837,109.8019,109.4678,109.7701,66400.0
2015-01-08 11:20:00,138.02,138.21,137.82,137.99,63300.0,109.786,109.9371,109.6269,109.7621,63300.0
2015-01-08 11:30:00,138.0,138.02,137.67,137.83,71600.0,109.7701,109.786,109.5076,109.6348,71600.0
2015-01-08 11:40:00,137.8,137.89,137.65,137.81,44200.0,109.611,109.6826,109.4917,109.6189,44200.0
2015-01-08 11:50:00,137.82,138.0,137.77,137.96,44700.0,109.6269,109.7701,109.5871,109.7383,44700.0
2015-01-08 12:00:00,137.96,138.02,137.86,137.9,22300.0,109.7383,109.786,109.6587,109.6905,22300.0
2015-01-08 12:10:00,137.9,137.95,137.76,137.9,23900.0,109.6905,109.7303,109.5792,109.6905,23900.0
2015-01-08 12:20:00,137.91,137.91,137.72,137.8,16600.0,109.6985,109.6985,109.5473,109.611,16600.0
2015-01-08 12:30:00,137.83,138.01,137.83,137.99,27600.0,109.6348,109.778,109.6348,109.7621,27600.0
2015-01-08 12:40:00,137.99,138.05,137.95,137.99,34800.0,109.7621,109.8098,109.7303,109.7621,34800.0
2015-01-08 12:50:00,138.0,138.04,137.95,137.99,29300.0,109.7701,109.8019,109.7303,109.7621,29300.0
2015-01-08 13:00:00,137.98,138.03,137.9,138.0,31000.0,109.7542,109.7939,109.6905,109.7701,31000.0
2015-01-08 13:10:00,137.99,138.01,137.85,138.0,23900.0,109.7621,109.778,109.6508,109.7701,23900.0
2015-01-08 13:20:00,138.0,138.13,137.93,137.98,32100.0,109.7701,109.8735,109.7144,109.7542,32100.0
2015-01-08 13:30:00,138.0,138.14,137.96,137.96,25400.0,109.7701,109.8814,109.7383,109.7383,25400.0
2015-01-08 13:40:00,137.96,137.98,137.11,137.49,142000.0,109.7383,109.7542,109.0621,109.3644,142000.0
2015-01-08 13:50:00,137.51,137.58,137.23,137.4,92400.0,109.3803,109.436,109.1576,109.2928,92400.0
2015-01-08 14:00:00,137.41,137.81,137.4,137.8,47100.0,109.3008,109.6189,109.2928,109.611,47100.0
2015-01-08 14:10:00,137.82,137.88,137.74,137.75,50800.0,109.6269,109.6746,109.5633,109.5712,50800.0
2015-01-08 14:20:00,137.74,137.85,137.73,137.8,45200.0,109.5633,109.6508,109.5553,109.611,45200.0
2015-01-08 14:30:00,137.8,138.06,137.7,138.02,92800.0,109.611,109.8178,109.5314,109.786,92800.0
2015-01-08 14:40:00,138.04,138.23,138.0,138.22,56000.0,109.8019,109.953,109.7701,109.9451,56000.0
2015-01-08 14:50:00,138.22,138.29,137.87,138.15,118500.0,109.9451,110.0007,109.6667,109.8894,118500.0
2015-01-08 15:00:00,138.17,138.26,138.0,138.03,172400.0,109.9053,109.9769,109.7701,109.7939,172400.0
2015-01-08 15:10:00,138.03,138.15,137.98,138.14,185100.0,109.7939,109.8894,109.7542,109.8814,185100.0
2015-01-08 15:20:00,138.16,138.49,138.15,138.34,118800.0,109.8973,110.1598,109.8894,110.0405,118800.0
2015-01-08 15:30:00,138.33,138.34,138.22,138.25,133000.0,110.0326,110.0405,109.9451,109.9689,133000.0
2015-01-08 15:40:00,138.24,138.26,138.04,138.19,201100.0,109.961,109.9769,109.8019,109.9212,201100.0
2015-01-08 15:50:00,138.2,138.57,138.18,138.39,231300.0,109.9292,110.2235,109.9132,110.0803,231300.0
2015-01-09 09:30:00,138.37,138.54,138.02,138.08,303600.0,110.0644,110.1996,109.786,109.8337,303600.0
2015-01-09 09:40:00,138.01,138.17,137.38,137.55,24200.0,109.778,109.9053,109.2769,109.4121,24200.0
2015-01-09 09:50:00,137.53,138.12,137.44,138.1,38500.0,109.3962,109.8655,109.3246,109.8496,38500.0
2015-01-09 10:00:00,138.1,138.99,137.94,138.99,55000.0,109.8496,110.5575,109.7223,110.5575,55000.0
2015-01-09 10:10:00,138.99,139.1,138.86,138.95,46400.0,110.5575,110.645,110.4541,110.5257,46400.0
2015-01-09 10:20:00,138.96,138.96,138.35,138.41,30400.0,110.5337,110.5337,110.0485,110.0962,30400.0
2015-01-09 10:30:00,138.36,138.36,137.94,138.18,56400.0,110.0564,110.0564,109.7223,109.9132,56400.0
2015-01-09 10:40:00,138.16,138.42,138.12,138.32,50200.0,109.8973,110.1042,109.8655,110.0246,50200.0
2015-01-09 10:50:00,138.36,138.88,138.32,138.8,31000.0,110.0564,110.4701,110.0246,110.4064,31000.0
2015-01-09 11:00:00,138.8,138.94,138.58,138.59,34400.0,110.4064,110.5178,110.2314,110.2394,34400.0
2015-01-09 11:10:00,138.59,138.6,138.14,138.22,15300.0,110.2394,110.2473,109.8814,109.9451,15300.0
2015-01-09 11:20:00,138.22,138.38,138.02,138.17,122800.0,109.9451,110.0723,109.786,109.9053,122800.0
2015-01-09 11:30:00,138.15,138.68,137.98,138.68,39800.0,109.8894,110.311,109.7542,110.311,39800.0
2015-01-09 11:40:00,138.69,139.18,138.6,139.11,22200.0,110.3189,110.7087,110.2473,110.653,22200.0
2015-01-09 11:50:00,139.12,139.24,138.86,139.0,44300.0,110.661,110.7564,110.4541,110.5655,44300.0
2015-01-09 12:00:00,138.98,139.05,138.64,139.05,26200.0,110.5496,110.6053,110.2791,110.6053,26200.0
2015-01-09 12:10:00,139.06,139.1,138.92,138.98,39100.0,110.6132,110.645,110.5019,110.5496,39100.0
2015-01-09 12:20:00,138.97,139.06,138.89,138.92,55400.0,110.5416,110.6132,110.478,110.5019,55400.0
2015-01-09 12:30:00,138.92,139.09,138.68,138.91,20200.0,110.5019,110.6371,110.311,110.4939,20200.0
2015-01-09 12:40:00,138.96,139.06,138.89,139.01,17600.0,110.5337,110.6132,110.478,110.5735,17600.0
2015-01-09 12:50:00,139.01,139.04,138.82,138.87,58600.0,110.5735,110.5973,110.4223,110.4621,58600.0
2015-01-09 13:00:00,138.85,139.05,138.77,138.98,29700.0,110.4462,110.6053,110.3826,110.5496,29700.0
2015-01-09 13:10:00,138.99,139.4,138.96,139.4,58400.0,110.5575,110.8837,110.5337,110.8837,58400.0
2015-01-09 13:20:00,139.4,139.46,139.29,139.32,48500.0,110.8837,110.9314,110.7962,110.82,48500.0
2015-01-09 13:30:00,139.31,139.37,138.98,139.08,163800.0,110.8121,110.8598,110.5496,110.6291,163800.0
2015-01-09 13:40:00,139.05,139.2,138.96,139.2,155700.0,110.6053,110.7246,110.5337,110.7246,155700.0
2015-01-09 13:50:00,139.2,139.31,138.97,138.99,76300.0,110.7246,110.8121,110.5416,110.5575,76300.0
2015-01-09 14:00:00,138.97,139.13,138.87,139.01,53500.0,110.5416,110.6689,110.4621,110.5735,53500.0
2015-01-09 14:10:00,139.03,139.05,138.93,139.0,46000.0,110.5894,110.6053,110.5098,110.5655,46000.0
2015-01-09 14:20:00,139.0,139.26,138.97,139.22,47700.0,110.5655,110.7723,110.5416,110.7405,47700.0
2015-01-09 14:30:00,139.22,139.4,139.05,139.4,53700.0,110.7405,110.8837,110.6053,110.8837,53700.0
2015-01-09 14:40:00,139.4,139.42,139.13,139.17,39000.0,110.8837,110.8996,110.6689,110.7007,39000.0
2015-01-09 14:50:00,139.17,139.38,139.17,139.25,45900.0,110.7007,110.8678,110.7007,110.7644,45900.0
2015-01-09 15:00:00,139.23,139.49,139.19,139.37,54700.0,110.7485,110.9553,110.7166,110.8598,54700.0
2015-01-09 15:10:00,139.4,139.51,139.14,139.21,127900.0,110.8837,110.9712,110.6769,110.7325,127900.0
2015-01-09 15:20:00,139.2,139.25,138.96,139.05,66900.0,110.7246,110.7644,110.5337,110.6053,66900.0
2015-01-09 15:30:00,139.03,139.1,138.96,139.05,83400.0,110.5894,110.645,110.5337,110.6053,83400.0
2015-01-09 15:40:00,139.05,139.26,139.01,139.24,101000.0,110.6053,110.7723,110.5735,110.7564,101000.0
2015-01-09 15:50:00,139.22,139.25,138.94,138.99,153300.0,110.7405,110.7644,110.5178,110.5575,153300.0
2015-01-12 09:30:00,139.59,139.6,138.19,138.19,24300.0,111.0348,111.0428,109.9212,109.9212,24300.0
2015-01-12 09:40:00,138.1,138.21,137.78,137.94,14700.0,109.8496,109.9371,109.5951,109.7223,14700.0
2015-01-12 09:50:00,137.93,138.18,137.75,138.0,60700.0,109.7144,109.9132,109.5712,109.7701,60700.0
2015-01-12 10:00:00,137.9,137.95,137.59,137.89,16600.0,109.6905,109.7303,109.4439,109.6826,16600.0
2015-01-12 10:10:00,137.9,138.29,137.85,138.15,37900.0,109.6905,110.0007,109.6508,109.8894,37900.0
2015-01-12 10:20:00,138.13,138.16,137.88,138.0,40200.0,109.8735,109.8973,109.6746,109.7701,40200.0
2015-01-12 10:30:00,138.0,138.13,137.83,138.05,33400.0,109.7701,109.8735,109.6348,109.8098,33400.0
2015-01-12 10:40:00,138.04,138.22,138.01,138.07,11900.0,109.8019,109.9451,109.778,109.8257,11900.0
2015-01-12 10:50:00,138.02,138.27,137.94,138.27,11300.0,109.786,109.9848,109.7223,109.9848,11300.0
2015-01-12 11:00:00,138.29,138.34,138.17,138.2,24200.0,110.0007,110.0405,109.9053,109.9292,24200.0
2015-01-12 11:10:00,138.21,138.33,137.9,137.99,13300.0,109.9371,110.0326,109.6905,109.7621,13300.0
2015-01-12 11:20:00,138.0,138.23,137.88,138.06,18000.0,109.7701,109.953,109.6746,109.8178,18000.0
2015-01-12 11:30:00,138.08,138.33,138.0,138.29,20000.0,109.8337,110.0326,109.7701,110.0007,20000.0
2015-01-12 11:40:00,138.26,138.27,137.99,138.03,15300.0,109.9769,109.9848,109.7621,109.7939,15300.0
2015-01-12 11:50:00,138.0,138.09,137.89,138.0,19000.0,109.7701,109.8417,109.6826,109.7701,19000.0
2015-01-12 12:00:00,138.06,138.25,138.03,138.13,11400.0,109.8178,109.9689,109.7939,109.8735,11400.0
2015-01-12 12:10:00,138.11,138.22,137.94,138.18,16500.0,109.8576,109.9451,109.7223,109.9132,16500.0
2015-01-12 12:20:00,138.24,138.42,138.17,138.23,8600.0,109.961,110.1042,109.9053,109.953,8600.0
2015-01-12 12:30:00,138.22,138.51,138.22,138.36,21600.0,109.9451,110.1757,109.9451,110.0564,21600.0
2015-01-12 12:40:00,138.37,138.37,138.09,138.24,9300.0,110.0644,110.0644,109.8417,109.961,9300.0
2015-01-12 12:50:00,138.15,138.15,137.93,137.95,7400.0,109.8894,109.8894,109.7144,109.7303,7400.0
2015-01-12 13:00:00,137.95,138.06,137.76,137.98,19100.0,109.7303,109.8178,109.5792,109.7542,19100.0
2015-01-12 13:10:00,137.96,138.0,137.87,137.87,18000.0,109.7383,109.7701,109.6667,109.6667,18000.0
2015-01-12 13:20:00,137.86,137.86,137.63,137.67,16300.0,109.6587,109.6587,109.4758,109.5076,16300.0
2015-01-12 13:30:00,137.69,137.87,137.61,137.79,22400.0,109.5235,109.6667,109.4598,109.603,22400.0
2015-01-12 13:40:00,137.77,137.99,137.68,137.97,30600.0,109.5871,109.7621,109.5155,109.7462,30600.0
2015-01-12 13:50:00,137.99,138.03,137.83,137.91,24200.0,109.7621,109.7939,109.6348,109.6985,24200.0
2015-01-12 14:00:00,137.89,137.95,137.75,137.92,18600.0,109.6826,109.7303,109.5712,109.7064,18600.0
2015-01-12 14:10:00,137.94,138.19,137.74,137.79,38500.0,109.7223,109.9212,109.5633,109.603,38500.0
2015-01-12 14:20:00,137.77,137.87,137.6,137.72,17000.0,109.5871,109.6667,109.4519,109.5473,17000.0
2015-01-12 14:30:00,137.68,137.82,137.53,137.7,28600.0,109.5155,109.6269,109.3962,109.5314,28600.0
2015-01-12 14:40:00,137.7,137.83,137.53,137.82,24900.0,109.5314,109.6348,109.3962,109.6269,24900.0
2015-01-12 14:50:00,137.81,137.93,137.69,137.89,27700.0,109.6189,109.7144,109.5235,109.6826,27700.0
2015-01-12 15:00:00,137.89,138.09,137.86,138.04,26500.0,109.6826,109.8417,109.6587,109.8019,26500.0
2015-01-12 15:10:00,138.01,138.11,137.93,137.97,59800.0,109.778,109.8576,109.7144,109.7462,59800.0
2015-01-12 15:20:00,137.97,138.05,137.67,137.84,26500.0,109.7462,109.8098,109.5076,109.6428,26500.0
2015-01-12 15:30:00,137.85,137.96,137.61,137.82,34800.0,109.6508,109.7383,109.4598,109.6269,34800.0
2015-01-12 15:40:00,137.83,138.31,137.83,138.21,53800.0,109.6348,110.0167,109.6348,109.9371,53800.0
2015-01-12 15:50:00,138.21,138.28,137.9,137.94,111400.0,109.9371,109.9928,109.6905,109.7223,111400.0
2015-01-13 09:30:00,139.51,140.75,139.25,140.4,98500.0,110.9712,111.9575,110.7644,111.6791,98500.0
2015-01-13 09:40:00,140.43,140.72,140.22,140.28,51100.0,111.703,111.9337,111.5359,111.5837,51100.0
2015-01-13 09:50:00,140.27,140.34,140.09,140.18,34800.0,111.5757,111.6314,111.4325,111.5041,34800.0
2015-01-13 10:00:00,140.17,140.25,139.95,140.09,58200.0,111.4962,111.5598,111.3212,111.4325,58200.0
2015-01-13 10:10:00,140.08,140.2,139.92,140.1,42500.0,111.4246,111.52,111.2973,111.4405,42500.0
2015-01-13 10:20:00,140.1,140.3,140.01,140.05,30100.0,111.4405,111.5996,111.3689,111.4007,30100.0
2015-01-13 10:30:00,140.05,140.05,139.91,139.92,27300.0,111.4007,111.4007,111.2894,111.2973,27300.0
2015-01-13 10:40:00,139.92,140.01,139.86,139.97,42800.0,111.2973,111.3689,111.2496,111.3371,42800.0
2015-01-13 10:50:00,139.97,140.03,139.86,139.92,37000.0,111.3371,111.3848,111.2496,111.2973,37000.0
2015-01-13 11:00:00,139.93,139.99,139.77,139.84,16700.0,111.3053,111.353,111.178,111.2337,16700.0
2015-01-13 11:10:00,139.82,140.0,139.82,139.82,20900.0,111.2178,111.3609,111.2178,111.2178,20900.0
2015-01-13 11:20:00,139.81,139.81,139.59,139.77,16300.0,111.2098,111.2098,111.0348,111.178,16300.0
2015-01-13 11:30:00,139.76,139.76,139.46,139.58,17600.0,111.17,111.17,110.9314,111.0269,17600.0
2015-01-13 11:40:00,139.6,139.79,139.38,139.75,19000.0,111.0428,111.1939,110.8678,111.1621,19000.0
2015-01-13 11:50:00,139.75,139.83,139.48,139.55,17400.0,111.1621,111.2257,110.9473,111.003,17400.0
2015-01-13 12:00:00,139.54,139.54,139.22,139.29,20300.0,110.995,110.995,110.7405,110.7962,20300.0
2015-01-13 12:10:00,139.27,139.32,139.14,139.15,13200.0,110.7803,110.82,110.6769,110.6848,13200.0
2015-01-13 12:20:00,139.19,139.23,138.84,138.99,15000.0,110.7166,110.7485,110.4382,110.5575,15000.0
2015-01-13 12:30:00,138.99,138.99,138.76,138.76,22700.0,110.5575,110.5575,110.3746,110.3746,22700.0
2015-01-13 12:40:00,138.76,138.89,138.6,138.89,21400.0,110.3746,110.478,110.2473,110.478,21400.0
2015-01-13 12:50:00,138.9,138.96,138.75,138.91,14100.0,110.486,110.5337,110.3666,110.4939,14100.0
2015-01-13 13:00:00,138.91,139.08,138.86,138.88,15300.0,110.4939,110.6291,110.4541,110.4701,15300.0
2015-01-13 13:10:00,138.85,138.92,138.73,138.75,16400.0,110.4462,110.5019,110.3507,110.3666,16400.0
2015-01-13 13:20:00,138.75,138.75,138.01,138.22,25500.0,110.3666,110.3666,109.778,109.9451,25500.0
2015-01-13 13:30:00,138.18,138.2,137.82,137.84,30500.0,109.9132,109.9292,109.6269,109.6428,30500.0
2015-01-13 13:40:00,137.83,138.07,137.7,137.94,22800.0,109.6348,109.8257,109.5314,109.7223,22800.0
2015-01-13 13:50:00,137.93,137.93,137.05,137.51,23900.0,109.7144,109.7144,109.0144,109.3803,23900.0
2015-01-13 14:00:00,137.41,137.41,136.79,137.01,26800.0,109.3008,109.3008,108.8076,108.9826,26800.0
2015-01-13 14:10:00,137.07,137.15,136.69,136.96,24200.0,109.0303,109.0939,108.728,108.9428,24200.0
2015-01-13 14:20:00,136.93,137.24,136.87,137.22,21800.0,108.919,109.1655,108.8712,109.1496,21800.0
2015-01-13 14:30:00,137.22,137.46,137.2,137.32,22300.0,109.1496,109.3405,109.1337,109.2292,22300.0
2015-01-13 14:40:00,137.37,137.45,137.22,137.32,15300.0,109.2689,109.3326,109.1496,109.2292,15300.0
2015-01-13 14:50:00,137.32,137.43,136.79,136.79,23500.0,109.2292,109.3167,108.8076,108.8076,23500.0
2015-01-13 15:00:00,136.81,137.06,136.77,136.82,29800.0,108.8235,109.0224,108.7917,108.8315,29800.0
2015-01-13 15:10:00,136.83,137.39,136.78,137.23,27700.0,108.8394,109.2849,108.7996,109.1576,27700.0
2015-01-13 15:20:00,137.25,137.34,137.01,137.02,32900.0,109.1735,109.2451,108.9826,108.9905,32900.0
2015-01-13 15:30:00,137.02,137.89,137.02,137.84,39100.0,108.9905,109.6826,108.9905,109.6428,39100.0
2015-01-13 15:40:00,137.87,138.03,137.52,137.63,60400.0,109.6667,109.7939,109.3883,109.4758,60400.0
2015-01-13 15:50:00,137.6,137.82,137.47,137.76,77700.0,109.4519,109.6269,109.3485,109.5792,77700.0
2015-01-14 09:30:00,135.83,136.28,135.4,135.5,32400.0,108.5317,108.8912,108.1881,108.268,32400.0
2015-01-14 09:40:00,135.58,136.05,135.5,135.96,14400.0,108.3319,108.7075,108.268,108.6356,14400.0
2015-01-14 09:50:00,136.03,136.37,135.91,136.19,23900.0,108.6915,108.9632,108.5956,108.8193,23900.0
2015-01-14 10:00:00,136.19,136.96,136.12,136.96,30200.0,108.8193,109.4346,108.7634,109.4346,30200.0
2015-01-14 10:10:00,136.94,137.18,136.75,136.87,43100.0,109.4186,109.6104,109.2668,109.3627,43100.0
2015-01-14 10:20:00,136.87,137.06,136.84,137.0,12600.0,109.3627,109.5145,109.3387,109.4665,12600.0
2015-01-14 10:30:00,136.95,136.95,136.59,136.6,16900.0,109.4266,109.4266,109.1389,109.1469,16900.0
2015-01-14 10:40:00,136.63,136.99,136.6,136.81,10600.0,109.1709,109.4586,109.1469,109.3147,10600.0
2015-01-14 10:50:00,136.86,137.11,136.79,137.09,13800.0,109.3547,109.5544,109.2988,109.5385,13800.0
2015-01-14 11:00:00,137.0,137.02,136.61,136.74,16300.0,109.4665,109.4825,109.1549,109.2588,16300.0
2015-01-14 11:10:00,136.78,136.86,136.59,136.67,14800.0,109.2908,109.3547,109.1389,109.2029,14800.0
2015-01-14 11:20:00,136.7,136.82,136.58,136.58,25000.0,109.2268,109.3227,109.131,109.131,25000.0
2015-01-14 11:30:00,136.59,137.08,136.57,137.08,18900.0,109.1389,109.5305,109.123,109.5305,18900.0
2015-01-14 11:40:00,137.1,137.2,137.0,137.18,7500.0,109.5464,109.6264,109.4665,109.6104,7500.0
2015-01-14 11:50:00,137.19,137.34,136.97,136.97,14900.0,109.6184,109.7382,109.4426,109.4426,14900.0
2015-01-14 12:00:00,136.97,137.08,136.76,136.79,17800.0,109.4426,109.5305,109.2748,109.2988,17800.0
2015-01-14 12:10:00,136.76,136.78,136.64,136.7,17600.0,109.2748,109.2908,109.1789,109.2268,17600.0
2015-01-14 12:20:00,136.7,136.92,136.65,136.79,19400.0,109.2268,109.4026,109.1869,109.2988,19400.0
2015-01-14 12:30:00,136.78,136.94,136.71,136.94,15600.0,109.2908,109.4186,109.2348,109.4186,15600.0
2015-01-14 12:40:00,136.94,137.05,136.71,136.89,19900.0,109.4186,109.5065,109.2348,109.3787,19900.0
2015-01-14 12:50:00,136.84,136.95,136.63,136.91,16300.0,109.3387,109.4266,109.1709,109.3946,16300.0
2015-01-14 13:00:00,136.9,137.04,136.76,136.81,22300.0,109.3866,109.4985,109.2748,109.3147,22300.0
2015-01-14 13:10:00,136.82,137.01,136.63,137.0,16100.0,109.3227,109.4745,109.1709,109.4665,16100.0
2015-01-14 13:20:00,136.97,136.97,136.57,136.59,21400.0,109.4426,109.4426,109.123,109.1389,21400.0
2015-01-14 13:30:00,136.58,136.65,136.38,136.38,15000.0,109.131,109.1869,108.9712,108.9712,15000.0
2015-01-14 13:40:00,136.37,136.45,136.11,136.36,15400.0,108.9632,109.0271,108.7554,108.9552,15400.0
2015-01-14 13:50:00,136.32,136.44,136.16,136.44,12200.0,108.9232,109.0191,108.7954,109.0191,12200.0
2015-01-14 14:00:00,136.46,136.71,136.43,136.56,14700.0,109.0351,109.2348,109.0111,109.115,14700.0
2015-01-14 14:10:00,136.62,137.3,136.54,137.27,25500.0,109.1629,109.7063,109.099,109.6823,25500.0
2015-01-14 14:20:00,137.32,137.45,137.0,137.41,20200.0,109.7222,109.8261,109.4665,109.7941,20200.0
2015-01-14 14:30:00,137.44,137.78,137.4,137.59,22400.0,109.8181,110.0898,109.7862,109.938,22400.0
2015-01-14 14:40:00,137.58,137.67,137.37,137.39,24400.0,109.93,110.0019,109.7622,109.7782,24400.0
2015-01-14 14:50:00,137.37,137.38,137.04,137.04,26500.0,109.7622,109.7702,109.4985,109.4985,26500.0
2015-01-14 15:00:00,136.99,137.29,136.99,137.18,23600.0,109.4586,109.6983,109.4586,109.6104,23600.0
2015-01-14 15:10:00,137.18,137.71,136.98,137.63,28400.0,109.6104,110.0339,109.4506,109.9699,28400.0
2015-01-14 15:20:00,137.61,137.82,137.37,137.59,39100.0,109.954,110.1217,109.7622,109.938,39100.0
2015-01-14 15:30:00,137.56,137.77,137.07,137.22,57300.0,109.914,110.0818,109.5225,109.6423,57300.0
2015-01-14 15:40:00,137.26,137.54,137.25,137.38,63100.0,109.6743,109.898,109.6663,109.7702,63100.0
2015-01-14 15:50:00,137.38,137.45,137.25,137.36,81700.0,109.7702,109.8261,109.6663,109.7542,81700.0
2015-01-15 09:30:00,138.16,138.3,137.62,137.71,25300.0,110.3934,110.5053,109.9619,110.0339,25300.0
2015-01-15 09:40:00,137.55,137.72,137.24,137.33,22400.0,109.906,110.0418,109.6583,109.7302,22400.0
2015-01-15 09:50:00,137.33,137.57,137.04,137.18,15900.0,109.7302,109.922,109.4985,109.6104,15900.0
2015-01-15 10:00:00,137.18,137.33,136.74,137.19,29400.0,109.6104,109.7302,109.2588,109.6184,29400.0
2015-01-15 10:10:00,137.21,137.7,137.11,137.69,15600.0,109.6343,110.0259,109.5544,110.0179,15600.0
2015-01-15 10:20:00,137.69,138.2,137.68,138.2,17400.0,110.0179,110.4254,110.0099,110.4254,17400.0
2015-01-15 10:30:00,138.21,138.48,138.15,138.19,11700.0,110.4334,110.6491,110.3854,110.4174,11700.0
2015-01-15 10:40:00,138.18,138.3,137.99,138.0,18600.0,110.4094,110.5053,110.2576,110.2656,18600.0
2015-01-15 10:50:00,138.07,138.18,137.63,137.69,13700.0,110.3215,110.4094,109.9699,110.0179,13700.0
2015-01-15 11:00:00,137.69,137.76,137.39,137.42,10600.0,110.0179,110.0738,109.7782,109.8021,10600.0
2015-01-15 11:10:00,137.44,137.67,137.33,137.45,44700.0,109.8181,110.0019,109.7302,109.8261,44700.0
2015-01-15 11:20:00,137.45,137.56,137.14,137.18,38500.0,109.8261,109.914,109.5784,109.6104,38500.0
2015-01-15 11:30:00,137.21,137.63,137.14,137.25,17300.0,109.6343,109.9699,109.5784,109.6663,17300.0
2015-01-15 11:40:00,137.25,137.78,137.25,137.62,19400.0,109.6663,110.0898,109.6663,109.9619,19400.0
2015-01-15 11:50:00,137.65,137.7,137.52,137.66,24300.0,109.9859,110.0259,109.882,109.9939,24300.0
2015-01-15 12:00:00,137.69,137.82,137.65,137.75,27700.0,110.0179,110.1217,109.9859,110.0658,27700.0
2015-01-15 12:10:00,137.73,137.92,137.6,137.6,60800.0,110.0498,110.2017,109.946,109.946,60800.0
2015-01-15 12:20:00,137.61,137.84,137.54,137.76,48100.0,109.954,110.1377,109.898,110.0738,48100.0
2015-01-15 12:30:00,137.78,137.78,137.36,137.67,50300.0,110.0898,110.0898,109.7542,110.0019,50300.0
2015-01-15 12:40:00,137.65,137.65,137.24,137.46,23700.0,109.9859,109.9859,109.6583,109.8341,23700.0
2015-01-15 12:50:00,137.43,137.66,137.37,137.66,10900.0,109.8101,109.9939,109.7622,109.9939,10900.0
2015-01-15 13:00:00,137.6,137.76,137.5,137.67,33300.0,109.946,110.0738,109.8661,110.0019,33300.0
2015-01-15 13:10:00,137.67,137.94,137.66,137.87,9100.0,110.0019,110.2176,109.9939,110.1617,9100.0
2015-01-15 13:20:00,137.83,137.86,137.27,137.28,33600.0,110.1297,110.1537,109.6823,109.6903,33600.0
2015-01-15 13:30:00,137.33,137.44,137.23,137.27,15200.0,109.7302,109.8181,109.6503,109.6823,15200.0
2015-01-15 13:40:00,137.33,137.44,137.26,137.42,5300.0,109.7302,109.8181,109.6743,109.8021,5300.0
2015-01-15 13:50:00,137.43,137.7,137.43,137.47,12000.0,109.8101,110.0259,109.8101,109.8421,12000.0
2015-01-15 14:00:00,137.48,137.55,137.35,137.52,11400.0,109.8501,109.906,109.7462,109.882,11400.0
2015-01-15 14:10:00,137.52,137.65,137.39,137.63,12700.0,109.882,109.9859,109.7782,109.9699,12700.0
2015-01-15 14:20:00,137.6,137.67,137.49,137.63,15800.0,109.946,110.0019,109.8581,109.9699,15800.0
2015-01-15 14:30:00,137.62,138.06,137.57,138.02,24200.0,109.9619,110.3135,109.922,110.2816,24200.0
2015-01-15 14:40:00,138.05,138.15,137.92,137.93,14200.0,110.3055,110.3854,110.2017,110.2096,14200.0
2015-01-15 14:50:00,137.91,138.38,137.91,138.33,24900.0,110.1937,110.5692,110.1937,110.5293,24900.0
2015-01-15 15:00:00,138.3,138.39,138.09,138.16,40300.0,110.5053,110.5772,110.3375,110.3934,40300.0
2015-01-15 15:10:00,138.16,138.18,137.9,138.02,38500.0,110.3934,110.4094,110.1857,110.2816,38500.0
2015-01-15 15:20:00,138.03,138.31,137.84,138.2,34100.0,110.2895,110.5133,110.1377,110.4254,34100.0
2015-01-15 15:30:00,138.19,138.34,138.04,138.16,49400.0,110.4174,110.5372,110.2975,110.3934,49400.0
2015-01-15 15:40:00,138.16,138.24,137.98,138.03,70700.0,110.3934,110.4573,110.2496,110.2895,70700.0
2015-01-15 15:50:00,138.02,138.04,137.6,137.72,166600.0,110.2816,110.2975,109.946,110.0418,166600.0
2015-01-16 09:30:00,137.49,138.06,136.81,138.06,116500.0,109.8581,110.3135,109.3147,110.3135,116500.0
2015-01-16 09:40:00,138.17,138.36,137.64,137.84,48500.0,110.4014,110.5532,109.9779,110.1377,48500.0
2015-01-16 09:50:00,137.85,137.9,137.51,137.64,51800.0,110.1457,110.1857,109.874,109.9779,51800.0
2015-01-16 10:00:00,137.64,138.0,137.14,137.16,41400.0,109.9779,110.2656,109.5784,109.5944,41400.0
2015-01-16 10:10:00,137.19,137.35,136.87,137.3,24000.0,109.6184,109.7462,109.3627,109.7063,24000.0
2015-01-16 10:20:00,137.31,137.81,137.22,137.58,33300.0,109.7142,110.1138,109.6423,109.93,33300.0
2015-01-16 10:30:00,137.58,137.83,137.23,137.31,18400.0,109.93,110.1297,109.6503,109.7142,18400.0
2015-01-16 10:40:00,137.34,137.47,137.12,137.19,31300.0,109.7382,109.8421,109.5624,109.6184,31300.0
2015-01-16 10:50:00,137.19,138.0,137.19,137.77,24300.0,109.6184,110.2656,109.6184,110.0818,24300.0
2015-01-16 11:00:00,137.75,137.88,137.62,137.86,38000.0,110.0658,110.1697,109.9619,110.1537,38000.0
2015-01-16 11:10:00,137.8,137.81,137.37,137.71,72800.0,110.1058,110.1138,109.7622,110.0339,72800.0
2015-01-16 11:20:00,137.64,137.68,137.22,137.3,29500.0,109.9779,110.0099,109.6423,109.7063,29500.0
2015-01-16 11:30:00,137.27,137.64,137.18,137.64,39800.0,109.6823,109.9779,109.6104,109.9779,39800.0
2015-01-16 11:40:00,137.64,137.68,137.34,137.39,19700.0,109.9779,110.0099,109.7382,109.7782,19700.0
2015-01-16 11:50:00,137.35,137.55,137.19,137.46,23100.0,109.7462,109.906,109.6184,109.8341,23100.0
2015-01-16 12:00:00,137.46,137.79,137.46,137.56,10200.0,109.8341,110.0978,109.8341,109.914,10200.0
2015-01-16 12:10:00,137.56,137.81,137.53,137.77,7000.0,109.914,110.1138,109.89,110.0818,7000.0
2015-01-16 12:20:00,137.75,137.83,137.58,137.7,16000.0,110.0658,110.1297,109.93,110.0259,16000.0
2015-01-16 12:30:00,137.73,137.84,137.67,137.82,15400.0,110.0498,110.1377,110.0019,110.1217,15400.0
2015-01-16 12:40:00,137.83,138.13,137.81,138.1,14700.0,110.1297,110.3694,110.1138,110.3455,14700.0
2015-01-16 12:50:00,138.1,138.43,138.09,138.15,15300.0,110.3455,110.6092,110.3375,110.3854,15300.0
2015-01-16 13:00:00,138.15,138.29,137.97,138.21,25500.0,110.3854,110.4973,110.2416,110.4334,25500.0
2015-01-16 13:10:00,138.22,138.22,138.03,138.03,12100.0,110.4414,110.4414,110.2895,110.2895,12100.0
2015-01-16 13:20:00,138.03,138.16,137.89,138.12,36200.0,110.2895,110.3934,110.1777,110.3615,36200.0
2015-01-16 13:30:00,138.12,138.31,138.04,138.31,21200.0,110.3615,110.5133,110.2975,110.5133,21200.0
2015-01-16 13:40:00,138.25,138.33,138.11,138.33,16600.0,110.4653,110.5293,110.3535,110.5293,16600.0
2015-01-16 13:50:00,138.32,138.32,138.21,138.24,14100.0,110.5213,110.5213,110.4334,110.4573,14100.0
2015-01-16 14:00:00,138.26,138.29,138.12,138.17,16500.0,110.4733,110.4973,110.3615,110.4014,16500.0
2015-01-16 14:10:00,138.14,138.24,138.01,138.23,20500.0,110.3774,110.4573,110.2736,110.4493,20500.0
2015-01-16 14:20:00,138.23,138.24,138.08,138.15,21700.0,110.4493,110.4573,110.3295,110.3854,21700.0
2015-01-16 14:30:00,138.16,138.25,138.04,138.13,32200.0,110.3934,110.4653,110.2975,110.3694,32200.0
2015-01-16 14:40:00,138.11,138.28,138.11,138.25,35400.0,110.3535,110.4893,110.3535,110.4653,35400.0
2015-01-16 14:50:00,138.27,138.48,138.27,138.46,35500.0,110.4813,110.6491,110.4813,110.6331,35500.0
2015-01-16 15:00:00,138.45,138.45,138.24,138.33,28300.0,110.6251,110.6251,110.4573,110.5293,28300.0
2015-01-16 15:10:00,138.32,138.32,138.13,138.22,27800.0,110.5213,110.5213,110.3694,110.4414,27800.0
2015-01-16 15:20:00,138.24,138.42,138.24,138.29,24600.0,110.4573,110.6012,110.4573,110.4973,24600.0
2015-01-16 15:30:00,138.27,138.77,138.24,138.77,52100.0,110.4813,110.8808,110.4573,110.8808,52100.0
2015-01-16 15:40:00,138.78,139.08,138.69,139.0,92700.0,110.8888,111.1285,110.8169,111.0646,92700.0
2015-01-16 15:50:00,139.01,139.15,138.99,139.05,132600.0,111.0726,111.1845,111.0566,111.1045,132600.0
2015-01-20 09:30:00,139.09,139.89,138.87,138.9,104500.0,111.1365,111.7757,110.9607,110.9847,104500.0
2015-01-20 09:40:00,138.95,139.02,138.4,138.45,31200.0,111.0246,111.0806,110.5852,110.6251,31200.0
2015-01-20 09:50:00,138.4,138.44,137.59,137.67,21900.0,110.5852,110.6171,109.938,110.0019,21900.0
2015-01-20 10:00:00,137.64,138.13,137.49,138.03,29000.0,109.9779,110.3694,109.8581,110.2895,29000.0
2015-01-20 10:10:00,138.04,138.25,137.92,138.01,28500.0,110.2975,110.4653,110.2017,110.2736,28500.0
2015-01-20 10:20:00,138.04,138.51,137.99,138.43,15000.0,110.2975,110.6731,110.2576,110.6092,15000.0
2015-01-20 10:30:00,138.41,138.43,137.92,137.93,19000.0,110.5932,110.6092,110.2017,110.2096,19000.0
2015-01-20 10:40:00,137.9,137.93,137.69,137.86,21500.0,110.1857,110.2096,110.0179,110.1537,21500.0
2015-01-20 10:50:00,137.84,137.84,137.53,137.73,23600.0,110.1377,110.1377,109.89,110.0498,23600.0
2015-01-20 11:00:00,137.7,137.95,137.55,137.78,66500.0,110.0259,110.2256,109.906,110.0898,66500.0
2015-01-20 11:10:00,137.75,137.84,137.35,137.57,25200.0,110.0658,110.1377,109.7462,109.922,25200.0
2015-01-20 11:20:00,137.64,137.68,137.32,137.49,13000.0,109.9779,110.0099,109.7222,109.8581,13000.0
2015-01-20 11:30:00,137.47,137.54,136.98,137.11,30800.0,109.8421,109.898,109.4506,109.5544,30800.0
2015-01-20 11:40:00,137.11,137.11,136.61,136.66,15900.0,109.5544,109.5544,109.1549,109.1949,15900.0
2015-01-20 11:50:00,136.67,137.03,136.66,137.03,13600.0,109.2029,109.4905,109.1949,109.4905,13600.0
2015-01-20 12:00:00,137.05,137.17,136.86,137.09,27000.0,109.5065,109.6024,109.3547,109.5385,27000.0
2015-01-20 12:10:00,137.11,137.35,137.08,137.29,17300.0,109.5544,109.7462,109.5305,109.6983,17300.0
2015-01-20 12:20:00,137.33,137.46,137.28,137.37,14900.0,109.7302,109.8341,109.6903,109.7622,14900.0
2015-01-20 12:30:00,137.38,137.51,137.34,137.5,21700.0,109.7702,109.874,109.7382,109.8661,21700.0
2015-01-20 12:40:00,137.51,137.56,137.44,137.51,29700.0,109.874,109.914,109.8181,109.874,29700.0
2015-01-20 12:50:00,137.51,137.52,137.39,137.5,21700.0,109.874,109.882,109.7782,109.8661,21700.0
2015-01-20 13:00:00,137.52,137.66,137.34,137.39,24500.0,109.882,109.9939,109.7382,109.7782,24500.0
2015-01-20 13:10:00,137.38,137.56,137.32,137.56,27500.0,109.7702,109.914,109.7222,109.914,27500.0
2015-01-20 13:20:00,137.57,137.79,137.55,137.66,48700.0,109.922,110.0978,109.906,109.9939,48700.0
2015-01-20 13:30:00,137.66,137.82,137.64,137.76,25000.0,109.9939,110.1217,109.9779,110.0738,25000.0
2015-01-20 13:40:00,137.76,137.76,137.55,137.61,20700.0,110.0738,110.0738,109.906,109.954,20700.0
2015-01-20 13:50:00,137.63,137.73,137.47,137.49,45000.0,109.9699,110.0498,109.8421,109.8581,45000.0
2015-01-20 14:00:00,137.5,137.68,137.47,137.57,102200.0,109.8661,110.0099,109.8421,109.922,102200.0
2015-01-20 14:10:00,137.57,137.62,137.43,137.52,33500.0,109.922,109.9619,109.8101,109.882,33500.0
2015-01-20 14:20:00,137.53,137.55,137.4,137.48,27400.0,109.89,109.906,109.7862,109.8501,27400.0
2015-01-20 14:30:00,137.48,138.23,137.48,138.2,37400.0,109.8501,110.4493,109.8501,110.4254,37400.0
2015-01-20 14:40:00,138.23,138.45,138.22,138.44,35100.0,110.4493,110.6251,110.4414,110.6171,35100.0
2015-01-20 14:50:00,138.43,138.46,138.22,138.31,28700.0,110.6092,110.6331,110.4414,110.5133,28700.0
2015-01-20 15:00:00,138.32,138.33,138.08,138.3,35200.0,110.5213,110.5293,110.3295,110.5053,35200.0
2015-01-20 15:10:00,138.3,138.42,138.23,138.41,41600.0,110.5053,110.6012,110.4493,110.5932,41600.0
2015-01-20 15:20:00,138.41,138.43,138.24,138.29,44500.0,110.5932,110.6092,110.4573,110.4973,44500.0
2015-01-20 15:30:00,138.31,138.31,138.01,138.1,51900.0,110.5133,110.5133,110.2736,110.3455,51900.0
2015-01-20 15:40:00,138.11,138.35,138.11,138.17,61700.0,110.3535,110.5452,110.3535,110.4014,61700.0
2015-01-20 15:50:00,138.17,138.17,137.91,138.08,120400.0,110.4014,110.4014,110.1937,110.3295,120400.0
2015-01-21 09:30:00,138.31,138.61,137.81,138.49,30400.0,110.5133,110.753,110.1138,110.6571,30400.0
2015-01-21 09:40:00,138.52,138.85,138.01,138.18,34100.0,110.6811,110.9447,110.2736,110.4094,34100.0
2015-01-21 09:50:00,138.23,138.75,138.23,138.64,13500.0,110.4493,110.8648,110.4493,110.7769,13500.0
2015-01-21 10:00:00,138.69,138.91,138.37,138.47,20300.0,110.8169,110.9927,110.5612,110.6411,20300.0
2015-01-21 10:10:00,138.38,138.86,138.18,138.79,13900.0,110.5692,110.9527,110.4094,110.8968,13900.0
2015-01-21 10:20:00,138.76,138.83,138.53,138.65,12700.0,110.8728,110.9288,110.6891,110.7849,12700.0
2015-01-21 10:30:00,138.68,138.76,138.4,138.56,16200.0,110.8089,110.8728,110.5852,110.713,16200.0
2015-01-21 10:40:00,138.52,138.99,138.52,138.96,23500.0,110.6811,111.0566,110.6811,111.0326,23500.0
2015-01-21 10:50:00,138.99,139.24,138.96,139.01,42000.0,111.0566,111.2564,111.0326,111.0726,42000.0
2015-01-21 11:00:00,139.03,139.13,138.8,138.86,33500.0,111.0886,111.1685,110.9048,110.9527,33500.0
2015-01-21 11:10:00,138.84,139.1,138.82,139.01,31400.0,110.9368,111.1445,110.9208,111.0726,31400.0
2015-01-21 11:20:00,138.97,139.18,138.85,139.18,35700.0,111.0406,111.2084,110.9447,111.2084,35700.0
2015-01-21 11:30:00,139.17,139.25,138.85,138.93,33600.0,111.2004,111.2644,110.9447,111.0087,33600.0
2015-01-21 11:40:00,138.95,139.17,138.79,139.16,11800.0,111.0246,111.2004,110.8968,111.1924,11800.0
2015-01-21 11:50:00,139.19,139.34,139.19,139.19,12400.0,111.2164,111.3363,111.2164,111.2164,12400.0
2015-01-21 12:00:00,139.18,139.24,138.94,138.94,16600.0,111.2084,111.2564,111.0167,111.0167,16600.0
2015-01-21 12:10:00,138.98,139.14,138.95,138.95,14200.0,111.0486,111.1765,111.0246,111.0246,14200.0
2015-01-21 12:20:00,138.94,139.07,138.92,139.07,7500.0,111.0167,111.1205,111.0007,111.1205,7500.0
2015-01-21 12:30:00,139.08,139.18,138.78,138.78,6900.0,111.1285,111.2084,110.8888,110.8888,6900.0
2015-01-21 12:40:00,138.81,138.95,138.75,138.81,8000.0,110.9128,111.0246,110.8648,110.9128,8000.0
2015-01-21 12:50:00,138.84,138.89,138.52,138.75,15200.0,110.9368,110.9767,110.6811,110.8648,15200.0
2015-01-21 13:00:00,138.74,138.84,138.65,138.83,12400.0,110.8569,110.9368,110.7849,110.9288,12400.0
2015-01-21 13:10:00,138.84,138.86,138.7,138.85,8800.0,110.9368,110.9527,110.8249,110.9447,8800.0
2015-01-21 13:20:00,138.87,138.88,138.48,138.49,8100.0,110.9607,110.9687,110.6491,110.6571,8100.0
2015-01-21 13:30:00,138.45,138.55,138.33,138.53,6300.0,110.6251,110.705,110.5293,110.6891,6300.0
2015-01-21 13:40:00,138.53,138.6,138.46,138.5,11800.0,110.6891,110.745,110.6331,110.6651,11800.0
2015-01-21 13:50:00,138.49,138.55,138.12,138.12,18500.0,110.6571,110.705,110.3615,110.3615,18500.0
2015-01-21 14:00:00,138.15,138.3,138.06,138.23,12200.0,110.3854,110.5053,110.3135,110.4493,12200.0
2015-01-21 14:10:00,138.26,138.3,138.12,138.25,12100.0,110.4733,110.5053,110.3615,110.4653,12100.0
2015-01-21 14:20:00,138.25,138.45,138.25,138.31,8700.0,110.4653,110.6251,110.4653,110.5133,8700.0
2015-01-21 14:30:00,138.32,138.42,138.18,138.22,14700.0,110.5213,110.6012,110.4094,110.4414,14700.0
2015-01-21 14:40:00,138.22,138.63,138.14,138.63,11300.0,110.4414,110.769,110.3774,110.769,11300.0
2015-01-21 14:50:00,138.64,138.7,138.51,138.64,15400.0,110.7769,110.8249,110.6731,110.7769,15400.0
2015-01-21 15:00:00,138.66,138.67,138.49,138.51,19900.0,110.7929,110.8009,110.6571,110.6731,19900.0
2015-01-21 15:10:00,138.46,138.79,138.39,138.76,17400.0,110.6331,110.8968,110.5772,110.8728,17400.0
2015-01-21 15:20:00,138.76,138.92,138.7,138.75,40800.0,110.8728,111.0007,110.8249,110.8648,40800.0
2015-01-21 15:30:00,138.76,138.91,138.74,138.87,28600.0,110.8728,110.9927,110.8569,110.9607,28600.0
2015-01-21 15:40:00,138.88,138.9,138.72,138.86,48500.0,110.9687,110.9847,110.8409,110.9527,48500.0
2015-01-21 15:50:00,138.85,138.92,138.79,138.87,78300.0,110.9447,111.0007,110.8968,110.9607,78300.0
2015-01-22 09:30:00,139.42,139.56,139.05,139.25,32100.0,111.4002,111.5121,111.1045,111.2644,32100.0
2015-01-22 09:40:00,139.21,139.45,138.46,138.66,23200.0,111.2324,111.4242,110.6331,110.7929,23200.0
2015-01-22 09:50:00,138.79,139.03,138.51,138.84,10900.0,110.8968,111.0886,110.6731,110.9368,10900.0
2015-01-22 10:00:00,138.91,139.24,138.81,138.93,22000.0,110.9927,111.2564,110.9128,111.0087,22000.0
2015-01-22 10:10:00,138.85,139.53,138.8,139.46,31300.0,110.9447,111.4881,110.9048,111.4322,31300.0
2015-01-22 10:20:00,139.49,139.51,139.12,139.39,99900.0,111.4561,111.4721,111.1605,111.3762,99900.0
2015-01-22 10:30:00,139.4,139.5,139.28,139.32,49400.0,111.3842,111.4641,111.2883,111.3203,49400.0
2015-01-22 10:40:00,139.34,139.75,139.29,139.54,38100.0,111.3363,111.6639,111.2963,111.4961,38100.0
2015-01-22 10:50:00,139.59,140.04,139.59,140.04,31900.0,111.536,111.8956,111.536,111.8956,31900.0
2015-01-22 11:00:00,140.04,140.16,139.62,139.79,37700.0,111.8956,111.9915,111.56,111.6958,37700.0
2015-01-22 11:10:00,139.78,139.87,139.62,139.81,12000.0,111.6878,111.7598,111.56,111.7118,12000.0
2015-01-22 11:20:00,139.82,140.08,139.8,140.0,12200.0,111.7198,111.9275,111.7038,111.8636,12200.0
2015-01-22 11:30:00,140.06,140.08,139.77,139.9,22900.0,111.9116,111.9275,111.6798,111.7837,22900.0
2015-01-22 11:40:00,139.89,140.02,139.86,139.86,11500.0,111.7757,111.8796,111.7518,111.7518,11500.0
2015-01-22 11:50:00,139.84,139.88,139.55,139.75,14000.0,111.7358,111.7677,111.5041,111.6639,14000.0
2015-01-22 12:00:00,139.78,139.85,139.62,139.67,17200.0,111.6878,111.7438,111.56,111.5999,17200.0
2015-01-22 12:10:00,139.71,139.83,139.63,139.74,6300.0,111.6319,111.7278,111.568,111.6559,6300.0
2015-01-22 12:20:00,139.8,140.0,139.77,139.99,7700.0,111.7038,111.8636,111.6798,111.8556,7700.0
2015-01-22 12:30:00,139.97,140.01,139.79,139.79,14000.0,111.8397,111.8716,111.6958,111.6958,14000.0
2015-01-22 12:40:00,139.83,139.96,139.81,139.91,12500.0,111.7278,111.8317,111.7118,111.7917,12500.0
2015-01-22 12:50:00,139.93,139.93,139.61,139.76,17900.0,111.8077,111.8077,111.552,111.6719,17900.0
2015-01-22 13:00:00,139.76,140.0,139.73,139.95,15400.0,111.6719,111.8636,111.6479,111.8237,15400.0
2015-01-22 13:10:00,139.97,140.12,139.93,139.96,31700.0,111.8397,111.9595,111.8077,111.8317,31700.0
2015-01-22 13:20:00,139.95,140.02,139.86,139.91,10300.0,111.8237,111.8796,111.7518,111.7917,10300.0
2015-01-22 13:30:00,139.93,140.14,139.93,140.11,11500.0,111.8077,111.9755,111.8077,111.9515,11500.0
2015-01-22 13:40:00,140.14,140.24,140.0,140.12,15500.0,111.9755,112.0554,111.8636,111.9595,15500.0
2015-01-22 13:50:00,140.14,140.31,140.14,140.3,14200.0,111.9755,112.1113,111.9755,112.1033,14200.0
2015-01-22 14:00:00,140.31,140.38,140.05,140.15,14700.0,112.1113,112.1673,111.9036,111.9835,14700.0
2015-01-22 14:10:00,140.17,140.38,140.08,140.29,26600.0,111.9995,112.1673,111.9275,112.0953,26600.0
2015-01-22 14:20:00,140.31,140.46,140.26,140.46,14000.0,112.1113,112.2312,112.0714,112.2312,14000.0
2015-01-22 14:30:00,140.46,140.97,140.46,140.97,26600.0,112.2312,112.6387,112.2312,112.6387,26600.0
2015-01-22 14:40:00,140.97,141.13,140.85,141.07,26000.0,112.6387,112.7665,112.5428,112.7186,26000.0
2015-01-22 14:50:00,141.1,141.34,141.09,141.31,17900.0,112.7426,112.9343,112.7346,112.9103,17900.0
2015-01-22 15:00:00,141.32,141.51,141.28,141.39,45500.0,112.9183,113.0702,112.8864,112.9743,45500.0
2015-01-22 15:10:00,141.38,141.52,141.21,141.52,30200.0,112.9663,113.0781,112.8304,113.0781,30200.0
2015-01-22 15:20:00,141.53,141.56,141.19,141.32,35800.0,113.0861,113.1101,112.8145,112.9183,35800.0
2015-01-22 15:30:00,141.33,141.42,141.29,141.39,31700.0,112.9263,112.9982,112.8944,112.9743,31700.0
2015-01-22 15:40:00,141.38,141.38,141.25,141.26,37700.0,112.9663,112.9663,112.8624,112.8704,37700.0
2015-01-22 15:50:00,141.27,141.28,141.13,141.22,67900.0,112.8784,112.8864,112.7665,112.8384,67900.0
2015-01-23 09:30:00,141.16,141.31,140.63,140.95,44400.0,112.7905,112.9103,112.367,112.6227,44400.0
2015-01-23 09:40:00,140.95,140.95,140.33,140.45,33600.0,112.6227,112.6227,112.1273,112.2232,33600.0
2015-01-23 09:50:00,140.45,140.62,140.34,140.62,10400.0,112.2232,112.359,112.1353,112.359,10400.0
2015-01-23 10:00:00,140.58,141.11,140.57,141.04,27000.0,112.3271,112.7505,112.3191,112.6946,27000.0
2015-01-23 10:10:00,141.04,141.11,140.79,140.94,16700.0,112.6946,112.7505,112.4949,112.6147,16700.0
2015-01-23 10:20:00,140.94,141.24,140.91,141.15,15800.0,112.6147,112.8544,112.5907,112.7825,15800.0
2015-01-23 10:30:00,141.14,141.19,140.74,140.79,10600.0,112.7745,112.8145,112.4549,112.4949,10600.0
2015-01-23 10:40:00,140.78,140.8,140.55,140.61,9300.0,112.4869,112.5028,112.3031,112.351,9300.0
2015-01-23 10:50:00,140.61,141.28,140.58,141.16,13900.0,112.351,112.8864,112.3271,112.7905,13900.0
2015-01-23 11:00:00,141.12,141.33,141.12,141.19,17400.0,112.7585,112.9263,112.7585,112.8145,17400.0
2015-01-23 11:10:00,141.18,141.2,140.93,141.17,14500.0,112.8065,112.8225,112.6067,112.7985,14500.0
2015-01-23 11:20:00,141.22,141.59,141.16,141.59,11400.0,112.8384,113.1341,112.7905,113.1341,11400.0
2015-01-23 11:30:00,141.56,141.68,141.48,141.55,25400.0,113.1101,113.206,113.0462,113.1021,25400.0
2015-01-23 11:40:00,141.53,141.75,141.45,141.7,19900.0,113.0861,113.2619,113.0222,113.222,19900.0
2015-01-23 11:50:00,141.69,141.69,141.38,141.38,5700.0,113.214,113.214,112.9663,112.9663,5700.0
2015-01-23 12:00:00,141.4,141.63,141.38,141.62,6500.0,112.9823,113.166,112.9663,113.158,6500.0
2015-01-23 12:10:00,141.61,141.95,141.61,141.73,12500.0,113.1501,113.4217,113.1501,113.2459,12500.0
2015-01-23 12:20:00,141.74,141.93,141.64,141.89,9500.0,113.2539,113.4057,113.174,113.3738,9500.0
2015-01-23 12:30:00,141.92,142.09,141.91,142.05,15600.0,113.3978,113.5336,113.3898,113.5016,15600.0
2015-01-23 12:40:00,142.01,142.01,141.84,141.84,4700.0,113.4697,113.4697,113.3338,113.3338,4700.0
2015-01-23 12:50:00,141.84,142.01,141.81,141.94,17700.0,113.3338,113.4697,113.3099,113.4137,17700.0
2015-01-23 13:00:00,141.94,142.14,141.83,142.14,10100.0,113.4137,113.5735,113.3258,113.5735,10100.0
2015-01-23 13:10:00,142.11,142.21,141.86,141.99,8400.0,113.5496,113.6295,113.3498,113.4537,8400.0
2015-01-23 13:20:00,141.98,142.09,141.87,141.94,13800.0,113.4457,113.5336,113.3578,113.4137,13800.0
2015-01-23 13:30:00,141.97,142.28,141.97,142.27,35200.0,113.4377,113.6854,113.4377,113.6774,35200.0
2015-01-23 13:40:00,142.27,142.34,142.19,142.34,5900.0,113.6774,113.7333,113.6135,113.7333,5900.0
2015-01-23 13:50:00,142.35,142.41,142.18,142.25,8500.0,113.7413,113.7893,113.6055,113.6614,8500.0
2015-01-23 14:00:00,142.26,142.35,142.04,142.15,9800.0,113.6694,113.7413,113.4936,113.5815,9800.0
2015-01-23 14:10:00,142.12,142.24,142.02,142.11,15000.0,113.5576,113.6534,113.4777,113.5496,15000.0
2015-01-23 14:20:00,142.11,142.14,141.98,142.06,12800.0,113.5496,113.5735,113.4457,113.5096,12800.0
2015-01-23 14:30:00,142.06,142.11,141.82,141.87,12100.0,113.5096,113.5496,113.3179,113.3578,12100.0
2015-01-23 14:40:00,141.9,141.94,141.74,141.79,9500.0,113.3818,113.4137,113.2539,113.2939,9500.0
2015-01-23 14:50:00,141.76,141.79,141.68,141.68,9600.0,113.2699,113.2939,113.206,113.206,9600.0
2015-01-23 15:00:00,141.67,141.71,141.5,141.63,16200.0,113.198,113.23,113.0622,113.166,16200.0
2015-01-23 15:10:00,141.65,141.81,141.59,141.67,14800.0,113.182,113.3099,113.1341,113.198,14800.0
2015-01-23 15:20:00,141.7,141.73,141.55,141.7,13200.0,113.222,113.2459,113.1021,113.222,13200.0
2015-01-23 15:30:00,141.68,141.73,141.48,141.48,27200.0,113.206,113.2459,113.0462,113.0462,27200.0
2015-01-23 15:40:00,141.51,141.61,141.35,141.59,32700.0,113.0702,113.1501,112.9423,113.1341,32700.0
2015-01-23 15:50:00,141.59,141.59,141.24,141.31,57700.0,113.1341,113.1341,112.8544,112.9103,57700.0
2015-01-26 09:30:00,141.13,141.13,140.17,140.3,50500.0,112.7665,112.7665,111.9995,112.1033,50500.0
2015-01-26 09:40:00,140.25,140.35,139.65,139.94,15600.0,112.0634,112.1433,111.584,111.8157,15600.0
2015-01-26 09:50:00,139.94,140.59,139.94,140.52,18900.0,111.8157,112.335,111.8157,112.2791,18900.0
2015-01-26 10:00:00,140.54,140.54,140.26,140.31,23200.0,112.2951,112.2951,112.0714,112.1113,23200.0
2015-01-26 10:10:00,140.31,140.35,139.91,139.93,20300.0,112.1113,112.1433,111.7917,111.8077,20300.0
2015-01-26 10:20:00,139.93,139.94,139.78,139.91,21400.0,111.8077,111.8157,111.6878,111.7917,21400.0
2015-01-26 10:30:00,139.94,140.13,139.81,139.95,16100.0,111.8157,111.9675,111.7118,111.8237,16100.0
2015-01-26 10:40:00,139.95,140.2,139.95,140.02,19400.0,111.8237,112.0234,111.8237,111.8796,19400.0
2015-01-26 10:50:00,140.06,140.16,140.0,140.1,18200.0,111.9116,111.9915,111.8636,111.9435,18200.0
2015-01-26 11:00:00,140.12,140.14,139.89,139.89,20800.0,111.9595,111.9755,111.7757,111.7757,20800.0
2015-01-26 11:10:00,139.89,140.0,139.76,139.78,20300.0,111.7757,111.8636,111.6719,111.6878,20300.0
2015-01-26 11:20:00,139.8,140.06,139.65,139.78,40600.0,111.7038,111.9116,111.584,111.6878,40600.0
2015-01-26 11:30:00,139.74,139.81,139.51,139.58,12000.0,111.6559,111.7118,111.4721,111.528,12000.0
2015-01-26 11:40:00,139.59,139.95,139.58,139.93,29600.0,111.536,111.8237,111.528,111.8077,29600.0
2015-01-26 11:50:00,139.91,140.31,139.88,140.16,13000.0,111.7917,112.1113,111.7677,111.9915,13000.0
2015-01-26 12:00:00,140.19,140.2,140.01,140.16,9300.0,112.0154,112.0234,111.8716,111.9915,9300.0
2015-01-26 12:10:00,140.16,140.22,139.98,140.0,12000.0,111.9915,112.0394,111.8476,111.8636,12000.0
2015-01-26 12:20:00,140.0,140.01,139.77,139.84,8800.0,111.8636,111.8716,111.6798,111.7358,8800.0
2015-01-26 12:30:00,139.84,139.88,139.55,139.67,12700.0,111.7358,111.7677,111.5041,111.5999,12700.0
2015-01-26 12:40:00,139.67,139.7,139.61,139.61,10600.0,111.5999,111.6239,111.552,111.552,10600.0
2015-01-26 12:50:00,139.63,139.86,139.62,139.86,11500.0,111.568,111.7518,111.56,111.7518,11500.0
2015-01-26 13:00:00,139.87,139.93,139.79,139.86,9900.0,111.7598,111.8077,111.6958,111.7518,9900.0
2015-01-26 13:10:00,139.85,140.04,139.82,140.01,8600.0,111.7438,111.8956,111.7198,111.8716,8600.0
2015-01-26 13:20:00,140.0,140.0,139.89,139.93,20000.0,111.8636,111.8636,111.7757,111.8077,20000.0
2015-01-26 13:30:00,139.95,140.06,139.95,139.99,14600.0,111.8237,111.9116,111.8237,111.8556,14600.0
2015-01-26 13:40:00,140.0,140.2,139.9,140.16,33500.0,111.8636,112.0234,111.7837,111.9915,33500.0
2015-01-26 13:50:00,140.15,140.15,139.95,140.07,26200.0,111.9835,111.9835,111.8237,111.9196,26200.0
2015-01-26 14:00:00,140.07,140.12,139.93,140.06,21100.0,111.9196,111.9595,111.8077,111.9116,21100.0
2015-01-26 14:10:00,140.06,140.06,139.82,139.93,18800.0,111.9116,111.9116,111.7198,111.8077,18800.0
2015-01-26 14:20:00,139.92,139.96,139.83,139.96,9900.0,111.7997,111.8317,111.7278,111.8317,9900.0
2015-01-26 14:30:00,139.97,140.03,139.95,140.03,13800.0,111.8397,111.8876,111.8237,111.8876,13800.0
2015-01-26 14:40:00,140.04,140.1,139.66,139.74,28100.0,111.8956,111.9435,111.592,111.6559,28100.0
2015-01-26 14:50:00,139.75,139.8,139.7,139.76,19800.0,111.6639,111.7038,111.6239,111.6719,19800.0
2015-01-26 15:00:00,139.77,139.85,139.65,139.81,20600.0,111.6798,111.7438,111.584,111.7118,20600.0
2015-01-26 15:10:00,139.82,139.89,139.57,139.68,29900.0,111.7198,111.7757,111.52,111.6079,29900.0
2015-01-26 15:20:00,139.68,139.89,139.68,139.83,31200.0,111.6079,111.7757,111.6079,111.7278,31200.0
2015-01-26 15:30:00,139.8,139.92,139.67,139.86,65900.0,111.7038,111.7997,111.5999,111.7518,65900.0
2015-01-26 15:40:00,139.86,139.89,139.78,139.8,66400.0,111.7518,111.7757,111.6878,111.7038,66400.0
2015-01-26 15:50:00,139.82,140.13,139.8,140.02,134000.0,111.7198,111.9675,111.7038,111.8796,134000.0
2015-01-27 09:30:00,138.33,138.75,137.92,138.7,39200.0,110.5293,110.8648,110.2017,110.8249,39200.0
2015-01-27 09:40:00,138.74,138.74,137.85,138.15,20000.0,110.8569,110.8569,110.1457,110.3854,20000.0
2015-01-27 09:50:00,138.2,138.29,137.96,138.07,38900.0,110.4254,110.4973,110.2336,110.3215,38900.0
2015-01-27 10:00:00,138.0,138.28,137.79,138.03,35700.0,110.2656,110.4893,110.0978,110.2895,35700.0
2015-01-27 10:10:00,138.09,138.25,137.92,138.2,24900.0,110.3375,110.4653,110.2017,110.4254,24900.0
2015-01-27 10:20:00,138.18,138.25,137.9,138.14,27200.0,110.4094,110.4653,110.1857,110.3774,27200.0
2015-01-27 10:30:00,138.07,138.07,137.5,137.67,23200.0,110.3215,110.3215,109.8661,110.0019,23200.0
2015-01-27 10:40:00,137.64,137.74,137.16,137.21,34200.0,109.9779,110.0578,109.5944,109.6343,34200.0
2015-01-27 10:50:00,137.23,137.87,137.2,137.76,29800.0,109.6503,110.1617,109.6264,110.0738,29800.0
2015-01-27 11:00:00,137.75,137.81,137.63,137.66,22200.0,110.0658,110.1138,109.9699,109.9939,22200.0
2015-01-27 11:10:00,137.69,137.69,137.5,137.52,20900.0,110.0179,110.0179,109.8661,109.882,20900.0
2015-01-27 11:20:00,137.53,137.68,137.15,137.68,21400.0,109.89,110.0099,109.5864,110.0099,21400.0
2015-01-27 11:30:00,137.68,138.12,137.66,137.87,24600.0,110.0099,110.3615,109.9939,110.1617,24600.0
2015-01-27 11:40:00,137.93,138.15,137.83,138.15,33700.0,110.2096,110.3854,110.1297,110.3854,33700.0
2015-01-27 11:50:00,138.17,138.25,137.84,137.84,12100.0,110.4014,110.4653,110.1377,110.1377,12100.0
2015-01-27 12:00:00,137.83,137.99,137.79,137.91,17200.0,110.1297,110.2576,110.0978,110.1937,17200.0
2015-01-27 12:10:00,137.92,137.92,137.69,137.79,7900.0,110.2017,110.2017,110.0179,110.0978,7900.0
2015-01-27 12:20:00,137.82,138.01,137.61,138.0,78500.0,110.1217,110.2736,109.954,110.2656,78500.0
2015-01-27 12:30:00,138.03,138.06,137.92,138.0,31800.0,110.2895,110.3135,110.2017,110.2656,31800.0
2015-01-27 12:40:00,138.0,138.02,137.9,137.97,28400.0,110.2656,110.2816,110.1857,110.2416,28400.0
2015-01-27 12:50:00,138.0,138.33,137.93,138.3,30900.0,110.2656,110.5293,110.2096,110.5053,30900.0
2015-01-27 13:00:00,138.37,138.44,138.12,138.41,47000.0,110.5612,110.6171,110.3615,110.5932,47000.0
2015-01-27 13:10:00,138.41,138.6,138.31,138.56,10500.0,110.5932,110.745,110.5133,110.713,10500.0
2015-01-27 13:20:00,138.55,138.66,138.55,138.61,17400.0,110.705,110.7929,110.705,110.753,17400.0
2015-01-27 13:30:00,138.59,138.62,138.38,138.44,15100.0,110.737,110.761,110.5692,110.6171,15100.0
2015-01-27 13:40:00,138.46,138.48,138.13,138.18,21000.0,110.6331,110.6491,110.3694,110.4094,21000.0
2015-01-27 13:50:00,138.18,138.2,138.03,138.15,16000.0,110.4094,110.4254,110.2895,110.3854,16000.0
2015-01-27 14:00:00,138.16,138.27,138.14,138.18,17200.0,110.3934,110.4813,110.3774,110.4094,17200.0
2015-01-27 14:10:00,138.17,138.56,138.14,138.38,34100.0,110.4014,110.713,110.3774,110.5692,34100.0
2015-01-27 14:20:00,138.38,138.47,138.35,138.43,31200.0,110.5692,110.6411,110.5452,110.6092,31200.0
2015-01-27 14:30:00,138.43,138.45,138.22,138.33,17700.0,110.6092,110.6251,110.4414,110.5293,17700.0
2015-01-27 14:40:00,138.34,138.36,138.2,138.3,21700.0,110.5372,110.5532,110.4254,110.5053,21700.0
2015-01-27 14:50:00,138.3,138.39,138.05,138.12,48400.0,110.5053,110.5772,110.3055,110.3615,48400.0
2015-01-27 15:00:00,138.12,138.14,137.85,137.93,30400.0,110.3615,110.3774,110.1457,110.2096,30400.0
2015-01-27 15:10:00,137.93,138.0,137.81,137.82,36100.0,110.2096,110.2656,110.1138,110.1217,36100.0
2015-01-27 15:20:00,137.82,137.82,137.34,137.34,59000.0,110.1217,110.1217,109.7382,109.7382,59000.0
2015-01-27 15:30:00,137.31,137.42,137.05,137.08,85200.0,109.7142,109.8021,109.5065,109.5305,85200.0
2015-01-27 15:40:00,137.08,137.35,137.07,137.24,80500.0,109.5305,109.7462,109.5225,109.6583,80500.0
2015-01-27 15:50:00,137.23,137.34,137.05,137.2,110400.0,109.6503,109.7382,109.5065,109.6264,110400.0
2015-01-28 09:30:00,139.0,140.0,137.57,139.01,111800.0,111.0646,111.8636,109.922,111.0726,111800.0
2015-01-28 09:40:00,138.93,140.23,138.79,140.0,96000.0,111.0087,112.0474,110.8968,111.8636,96000.0
2015-01-28 09:50:00,140.04,141.24,139.83,141.23,123700.0,111.8956,112.8544,111.7278,112.8464,123700.0
2015-01-28 10:00:00,141.24,141.92,140.98,141.35,157900.0,112.8544,113.3978,112.6467,112.9423,157900.0
2015-01-28 10:10:00,141.35,141.35,140.41,140.5,52400.0,112.9423,112.9423,112.1912,112.2631,52400.0
2015-01-28 10:20:00,140.51,141.12,139.79,139.8,96200.0,112.2711,112.7585,111.6958,111.7038,96200.0
2015-01-28 10:30:00,139.75,140.28,139.34,140.21,96100.0,111.6639,112.0874,111.3363,112.0314,96100.0
2015-01-28 10:40:00,140.1,140.19,138.5,138.54,50700.0,111.9435,112.0154,110.6651,110.697,50700.0
2015-01-28 10:50:00,138.55,138.57,138.04,138.19,58000.0,110.705,110.721,110.2975,110.4174,58000.0
2015-01-28 11:00:00,138.14,139.0,138.06,138.61,46600.0,110.3774,111.0646,110.3135,110.753,46600.0
2015-01-28 11:10:00,138.63,138.64,137.89,138.43,58000.0,110.769,110.7769,110.1777,110.6092,58000.0
2015-01-28 11:20:00,138.46,138.47,137.95,138.07,42400.0,110.6331,110.6411,110.2256,110.3215,42400.0
2015-01-28 11:30:00,138.09,138.35,137.98,138.35,64800.0,110.3375,110.5452,110.2496,110.5452,64800.0
2015-01-28 11:40:00,138.36,139.23,138.36,139.15,36800.0,110.5532,111.2484,110.5532,111.1845,36800.0
2015-01-28 11:50:00,139.14,139.17,138.5,138.77,28600.0,111.1765,111.2004,110.6651,110.8808,28600.0
2015-01-28 12:00:00,138.73,139.23,138.7,138.95,28800.0,110.8489,111.2484,110.8249,111.0246,28800.0
2015-01-28 12:10:00,138.95,138.97,138.7,138.9,24000.0,111.0246,111.0406,110.8249,110.9847,24000.0
2015-01-28 12:20:00,138.95,139.19,138.84,139.19,25600.0,111.0246,111.2164,110.9368,111.2164,25600.0
2015-01-28 12:30:00,139.18,139.27,138.9,138.97,34500.0,111.2084,111.2803,110.9847,111.0406,34500.0
2015-01-28 12:40:00,138.97,139.34,138.93,139.3,34100.0,111.0406,111.3363,111.0087,111.3043,34100.0
2015-01-28 12:50:00,139.3,139.44,139.05,139.08,17600.0,111.3043,111.4162,111.1045,111.1285,17600.0
2015-01-28 13:00:00,139.08,139.13,138.87,139.05,31500.0,111.1285,111.1685,110.9607,111.1045,31500.0
2015-01-28 13:10:00,139.06,139.19,138.89,138.95,36600.0,111.1125,111.2164,110.9767,111.0246,36600.0
2015-01-28 13:20:00,138.96,139.07,138.86,138.93,42200.0,111.0326,111.1205,110.9527,111.0087,42200.0
2015-01-28 13:30:00,138.94,139.21,138.89,138.91,25100.0,111.0167,111.2324,110.9767,110.9927,25100.0
2015-01-28 13:40:00,138.91,139.11,138.73,139.01,29400.0,110.9927,111.1525,110.8489,111.0726,29400.0
2015-01-28 13:50:00,139.03,139.08,138.75,138.89,34300.0,111.0886,111.1285,110.8648,110.9767,34300.0
2015-01-28 14:00:00,138.88,139.2,138.55,138.55,32100.0,110.9687,111.2244,110.705,110.705,32100.0
2015-01-28 14:10:00,138.54,138.54,138.1,138.3,42700.0,110.697,110.697,110.3455,110.5053,42700.0
2015-01-28 14:20:00,138.27,138.46,138.01,138.05,85400.0,110.4813,110.6331,110.2736,110.3055,85400.0
2015-01-28 14:30:00,138.0,138.07,137.49,138.07,44000.0,110.2656,110.3215,109.8581,110.3215,44000.0
2015-01-28 14:40:00,138.09,138.25,137.92,138.16,30600.0,110.3375,110.4653,110.2017,110.3934,30600.0
2015-01-28 14:50:00,138.16,138.45,137.88,138.02,45900.0,110.3934,110.6251,110.1697,110.2816,45900.0
2015-01-28 15:00:00,138.02,138.27,137.73,137.8,41000.0,110.2816,110.4813,110.0498,110.1058,41000.0
2015-01-28 15:10:00,137.78,137.85,136.93,137.05,60000.0,110.0898,110.1457,109.4106,109.5065,60000.0
2015-01-28 15:20:00,137.08,137.35,136.89,137.16,59800.0,109.5305,109.7462,109.3787,109.5944,59800.0
2015-01-28 15:30:00,137.17,137.25,136.84,136.84,91600.0,109.6024,109.6663,109.3387,109.3387,91600.0
2015-01-28 15:40:00,136.83,136.84,136.24,136.24,120000.0,109.3307,109.3387,108.8593,108.8593,120000.0
2015-01-28 15:50:00,136.29,136.51,136.13,136.41,173800.0,108.8992,109.075,108.7714,108.9951,173800.0
2015-01-29 09:30:00,136.32,136.84,135.21,135.21,71200.0,108.9232,109.3387,108.0363,108.0363,71200.0
2015-01-29 09:40:00,135.21,135.23,134.02,134.02,89600.0,108.0363,108.0523,107.0854,107.0854,89600.0
2015-01-29 09:50:00,134.11,134.42,133.67,134.05,55100.0,107.1574,107.4051,106.8058,107.1094,55100.0
2015-01-29 10:00:00,133.98,134.5,133.74,134.22,63400.0,107.0535,107.469,106.8617,107.2453,63400.0
2015-01-29 10:10:00,134.22,134.95,134.18,134.95,56700.0,107.2453,107.8285,107.2133,107.8285,56700.0
2015-01-29 10:20:00,134.89,134.89,134.17,134.72,142600.0,107.7806,107.7806,107.2053,107.6448,142600.0
2015-01-29 10:30:00,134.67,134.82,134.2,134.28,63200.0,107.6048,107.7247,107.2293,107.2932,63200.0
2015-01-29 10:40:00,134.31,134.31,133.96,134.17,66100.0,107.3172,107.3172,107.0375,107.2053,66100.0
2015-01-29 10:50:00,134.19,134.44,133.97,134.36,35700.0,107.2213,107.421,107.0455,107.3571,35700.0
2015-01-29 11:00:00,134.35,134.44,133.98,134.09,55300.0,107.3491,107.421,107.0535,107.1414,55300.0
2015-01-29 11:10:00,134.09,134.09,133.43,133.44,51500.0,107.1414,107.1414,106.614,106.622,51500.0
2015-01-29 11:20:00,133.4,133.71,133.31,133.51,29300.0,106.5901,106.8378,106.5181,106.6779,29300.0
2015-01-29 11:30:00,133.51,134.02,133.51,133.99,47200.0,106.6779,107.0854,106.6779,107.0615,47200.0
2015-01-29 11:40:00,134.05,134.06,133.73,133.85,45800.0,107.1094,107.1174,106.8537,106.9496,45800.0
2015-01-29 11:50:00,133.84,133.97,133.67,133.67,138800.0,106.9416,107.0455,106.8058,106.8058,138800.0
2015-01-29 12:00:00,133.7,134.01,133.7,133.86,73400.0,106.8298,107.0775,106.8298,106.9576,73400.0
2015-01-29 12:10:00,133.89,133.92,133.58,133.67,63400.0,106.9816,107.0055,106.7339,106.8058,63400.0
2015-01-29 12:20:00,133.64,133.76,133.04,133.18,63700.0,106.7818,106.8777,106.3024,106.4143,63700.0
2015-01-29 12:30:00,133.26,133.53,133.1,133.36,67500.0,106.4782,106.6939,106.3503,106.5581,67500.0
2015-01-29 12:40:00,133.36,133.41,133.05,133.33,60300.0,106.5581,106.598,106.3104,106.5341,60300.0
2015-01-29 12:50:00,133.32,133.57,133.1,133.53,49800.0,106.5261,106.7259,106.3503,106.6939,49800.0
2015-01-29 13:00:00,133.53,133.59,133.12,133.27,136600.0,106.6939,106.7419,106.3663,106.4862,136600.0
2015-01-29 13:10:00,133.25,133.45,133.08,133.08,66800.0,106.4702,106.63,106.3344,106.3344,66800.0
2015-01-29 13:20:00,133.08,133.33,133.06,133.33,45600.0,106.3344,106.5341,106.3184,106.5341,45600.0
2015-01-29 13:30:00,133.34,133.63,133.22,133.55,107000.0,106.5421,106.7738,106.4462,106.7099,107000.0
2015-01-29 13:40:00,133.52,134.05,133.44,134.05,89700.0,106.6859,107.1094,106.622,107.1094,89700.0
2015-01-29 13:50:00,134.07,134.68,134.04,134.43,66300.0,107.1254,107.6128,107.1014,107.4131,66300.0
2015-01-29 14:00:00,134.42,134.49,134.19,134.32,34000.0,107.4051,107.461,107.2213,107.3252,34000.0
2015-01-29 14:10:00,134.29,134.47,134.08,134.11,36000.0,107.3012,107.445,107.1334,107.1574,36000.0
2015-01-29 14:20:00,134.13,135.09,134.13,135.09,44100.0,107.1733,107.9404,107.1733,107.9404,44100.0
2015-01-29 14:30:00,135.09,135.21,134.62,134.74,30200.0,107.9404,108.0363,107.5649,107.6607,30200.0
2015-01-29 14:40:00,134.74,134.76,134.43,134.46,41900.0,107.6607,107.6767,107.4131,107.437,41900.0
2015-01-29 14:50:00,134.45,134.45,134.13,134.17,48300.0,107.429,107.429,107.1733,107.2053,48300.0
2015-01-29 15:00:00,134.17,134.34,134.13,134.31,80200.0,107.2053,107.3411,107.1733,107.3172,80200.0
2015-01-29 15:10:00,134.29,134.3,134.07,134.16,65300.0,107.3012,107.3092,107.1254,107.1973,65300.0
2015-01-29 15:20:00,134.18,134.24,134.14,134.18,72900.0,107.2133,107.2612,107.1813,107.2133,72900.0
2015-01-29 15:30:00,134.2,134.77,134.19,134.72,76800.0,107.2293,107.6847,107.2213,107.6448,76800.0
2015-01-29 15:40:00,134.72,134.77,134.22,134.26,110500.0,107.6448,107.6847,107.2453,107.2772,110500.0
2015-01-29 15:50:00,134.27,134.53,134.27,134.49,174500.0,107.2852,107.493,107.2852,107.461,174500.0
2015-01-30 09:30:00,132.83,133.06,132.63,133.0,84800.0,106.1346,106.3184,105.9748,106.2704,84800.0
2015-01-30 09:40:00,133.0,133.4,132.94,133.07,69400.0,106.2704,106.5901,106.2225,106.3264,69400.0
2015-01-30 09:50:00,133.05,133.3,132.94,132.95,74200.0,106.3104,106.5102,106.2225,106.2305,74200.0
2015-01-30 10:00:00,132.94,133.49,132.87,133.37,72800.0,106.2225,106.662,106.1666,106.5661,72800.0
2015-01-30 10:10:00,133.37,133.42,133.21,133.27,60800.0,106.5661,106.606,106.4382,106.4862,60800.0
2015-01-30 10:20:00,133.25,133.44,133.25,133.31,65100.0,106.4702,106.622,106.4702,106.5181,65100.0
2015-01-30 10:30:00,133.31,133.4,132.92,133.19,53100.0,106.5181,106.5901,106.2065,106.4223,53100.0
2015-01-30 10:40:00,133.2,133.87,133.12,133.77,43700.0,106.4302,106.9656,106.3663,106.8857,43700.0
2015-01-30 10:50:00,133.76,133.85,133.64,133.8,50100.0,106.8777,106.9496,106.7818,106.9097,50100.0
2015-01-30 11:00:00,133.81,134.16,133.8,133.81,45900.0,106.9177,107.1973,106.9097,106.9177,45900.0
2015-01-30 11:10:00,133.81,133.9,133.62,133.75,49500.0,106.9177,106.9896,106.7658,106.8697,49500.0
2015-01-30 11:20:00,133.77,134.16,133.69,133.98,66900.0,106.8857,107.1973,106.8218,107.0535,66900.0
2015-01-30 11:30:00,133.98,134.03,133.85,133.91,43400.0,107.0535,107.0934,106.9496,106.9976,43400.0
2015-01-30 11:40:00,133.9,134.03,133.67,133.84,45200.0,106.9896,107.0934,106.8058,106.9416,45200.0
2015-01-30 11:50:00,133.86,134.34,133.67,134.29,38500.0,106.9576,107.3411,106.8058,107.3012,38500.0
2015-01-30 12:00:00,134.32,134.65,134.32,134.49,46000.0,107.3252,107.5888,107.3252,107.461,46000.0
2015-01-30 12:10:00,134.5,134.58,134.34,134.52,56600.0,107.469,107.5329,107.3411,107.485,56600.0
2015-01-30 12:20:00,134.51,134.51,134.41,134.49,78400.0,107.477,107.477,107.3971,107.461,78400.0
2015-01-30 12:30:00,134.46,134.5,133.99,134.07,63400.0,107.437,107.469,107.0615,107.1254,63400.0
2015-01-30 12:40:00,134.07,134.19,134.03,134.19,39000.0,107.1254,107.2213,107.0934,107.2213,39000.0
2015-01-30 12:50:00,134.18,134.31,134.0,134.13,54900.0,107.2133,107.3172,107.0695,107.1733,54900.0
2015-01-30 13:00:00,134.15,134.47,134.13,134.3,47100.0,107.1893,107.445,107.1733,107.3092,47100.0
2015-01-30 13:10:00,134.3,134.31,134.0,134.07,27000.0,107.3092,107.3172,107.0695,107.1254,27000.0
2015-01-30 13:20:00,134.07,134.43,134.05,134.35,48500.0,107.1254,107.4131,107.1094,107.3491,48500.0
2015-01-30 13:30:00,134.35,134.43,134.23,134.38,36600.0,107.3491,107.4131,107.2532,107.3731,36600.0
2015-01-30 13:40:00,134.38,134.87,134.19,134.86,46500.0,107.3731,107.7646,107.2213,107.7566,46500.0
2015-01-30 13:50:00,134.88,135.11,134.81,135.07,46800.0,107.7726,107.9564,107.7167,107.9244,46800.0
2015-01-30 14:00:00,135.09,135.09,134.69,134.71,59000.0,107.9404,107.9404,107.6208,107.6368,59000.0
2015-01-30 14:10:00,134.71,134.71,134.44,134.55,73500.0,107.6368,107.6368,107.421,107.5089,73500.0
2015-01-30 14:20:00,134.53,134.63,134.47,134.6,85700.0,107.493,107.5729,107.445,107.5489,85700.0
2015-01-30 14:30:00,134.59,134.79,134.47,134.48,61000.0,107.5409,107.7007,107.445,107.453,61000.0
2015-01-30 14:40:00,134.48,134.51,133.97,134.07,52900.0,107.453,107.477,107.0455,107.1254,52900.0
2015-01-30 14:50:00,134.05,134.09,133.75,133.91,47200.0,107.1094,107.1414,106.8697,106.9976,47200.0
2015-01-30 15:00:00,133.92,134.06,133.46,133.63,62100.0,107.0055,107.1174,106.638,106.7738,62100.0
2015-01-30 15:10:00,133.67,133.98,133.62,133.7,54800.0,106.8058,107.0535,106.7658,106.8298,54800.0
2015-01-30 15:20:00,133.7,134.06,133.38,133.99,68300.0,106.8298,107.1174,106.5741,107.0615,68300.0
2015-01-30 15:30:00,133.99,133.99,133.59,133.78,90100.0,107.0615,107.0615,106.7419,106.8937,90100.0
2015-01-30 15:40:00,133.76,133.87,133.34,133.5,130400.0,106.8777,106.9656,106.5421,106.67,130400.0
2015-01-30 15:50:00,133.5,133.52,133.15,133.21,263800.0,106.67,106.6859,106.3903,106.4382,263800.0
2015-02-02 09:30:00,133.89,134.0,133.05,133.17,55700.0,106.9816,107.0695,106.3104,106.4063,55700.0
2015-02-02 09:40:00,133.22,133.74,133.04,133.59,33300.0,106.4462,106.8617,106.3024,106.7419,33300.0
2015-02-02 09:50:00,133.54,133.69,133.41,133.44,40400.0,106.7019,106.8218,106.598,106.622,40400.0
2015-02-02 10:00:00,133.43,133.43,132.5,132.73,52800.0,106.614,106.614,105.8709,106.0547,52800.0
2015-02-02 10:10:00,132.72,133.31,132.59,133.27,27600.0,106.0467,106.5181,105.9428,106.4862,27600.0
2015-02-02 10:20:00,133.24,133.47,132.92,132.94,43300.0,106.4622,106.646,106.2065,106.2225,43300.0
2015-02-02 10:30:00,132.97,133.15,132.71,133.05,31100.0,106.2465,106.3903,106.0387,106.3104,31100.0
2015-02-02 10:40:00,133.06,133.26,132.96,133.07,34900.0,106.3184,106.4782,106.2385,106.3264,34900.0
2015-02-02 10:50:00,133.03,133.32,133.0,133.22,44300.0,106.2944,106.5261,106.2704,106.4462,44300.0
2015-02-02 11:00:00,133.23,134.0,133.22,133.82,82500.0,106.4542,107.0695,106.4462,106.9256,82500.0
2015-02-02 11:10:00,133.87,134.19,133.87,134.08,28100.0,106.9656,107.2213,106.9656,107.1334,28100.0
2015-02-02 11:20:00,134.04,134.13,133.45,134.13,91600.0,107.1014,107.1733,106.63,107.1733,91600.0
2015-02-02 11:30:00,134.13,134.66,134.11,134.6,37900.0,107.1733,107.5968,107.1574,107.5489,37900.0
2015-02-02 11:40:00,134.58,134.78,134.46,134.58,31800.0,107.5329,107.6927,107.437,107.5329,31800.0
2015-02-02 11:50:00,134.53,134.67,134.47,134.5,30100.0,107.493,107.6048,107.445,107.469,30100.0
2015-02-02 12:00:00,134.52,134.56,134.17,134.26,17900.0,107.485,107.5169,107.2053,107.2772,17900.0
2015-02-02 12:10:00,134.19,134.2,133.97,134.16,19400.0,107.2213,107.2293,107.0455,107.1973,19400.0
2015-02-02 12:20:00,134.18,134.18,133.66,133.83,63500.0,107.2133,107.2133,106.7978,106.9336,63500.0
2015-02-02 12:30:00,133.83,134.19,133.79,134.19,21900.0,106.9336,107.2213,106.9017,107.2213,21900.0
2015-02-02 12:40:00,134.2,134.39,134.09,134.11,40200.0,107.2293,107.3811,107.1414,107.1574,40200.0
2015-02-02 12:50:00,134.09,134.14,133.79,133.81,30600.0,107.1414,107.1813,106.9017,106.9177,30600.0
2015-02-02 13:00:00,133.79,133.79,133.59,133.71,19700.0,106.9017,106.9017,106.7419,106.8378,19700.0
2015-02-02 13:10:00,133.7,133.85,133.59,133.67,31600.0,106.8298,106.9496,106.7419,106.8058,31600.0
2015-02-02 13:20:00,133.7,134.11,133.7,134.04,24400.0,106.8298,107.1574,106.8298,107.1014,24400.0
2015-02-02 13:30:00,134.03,134.15,133.65,133.65,31000.0,107.0934,107.1893,106.7898,106.7898,31000.0
2015-02-02 13:40:00,133.64,133.79,133.51,133.52,32900.0,106.7818,106.9017,106.6779,106.6859,32900.0
2015-02-02 13:50:00,133.51,133.62,133.2,133.26,30600.0,106.6779,106.7658,106.4302,106.4782,30600.0
2015-02-02 14:00:00,133.24,133.83,133.24,133.74,32300.0,106.4622,106.9336,106.4622,106.8617,32300.0
2015-02-02 14:10:00,133.75,134.14,133.69,134.12,20200.0,106.8697,107.1813,106.8218,107.1654,20200.0
2015-02-02 14:20:00,134.16,134.52,134.15,134.52,24100.0,107.1973,107.485,107.1893,107.485,24100.0
2015-02-02 14:30:00,134.56,134.58,134.33,134.37,29900.0,107.5169,107.5329,107.3331,107.3651,29900.0
2015-02-02 14:40:00,134.34,134.45,134.02,134.04,24200.0,107.3411,107.429,107.0854,107.1014,24200.0
2015-02-02 14:50:00,134.07,134.47,134.06,134.33,35600.0,107.1254,107.445,107.1174,107.3331,35600.0
2015-02-02 15:00:00,134.3,134.6,134.3,134.59,41200.0,107.3092,107.5489,107.3092,107.5409,41200.0
2015-02-02 15:10:00,134.57,135.33,134.57,135.21,86100.0,107.5249,108.1322,107.5249,108.0363,86100.0
2015-02-02 15:20:00,135.21,135.42,135.02,135.1,49400.0,108.0363,108.2041,107.8845,107.9484,49400.0
2015-02-02 15:30:00,135.09,135.99,135.07,135.99,84500.0,107.9404,108.6595,107.9244,108.6595,84500.0
2015-02-02 15:40:00,136.01,136.49,136.0,136.22,96100.0,108.6755,109.059,108.6675,108.8433,96100.0
2015-02-02 15:50:00,136.23,136.27,135.85,136.11,95900.0,108.8513,108.8833,108.5477,108.7554,95900.0
2015-02-03 09:30:00,136.9,137.38,136.47,137.23,56000.0,109.3866,109.7702,109.0431,109.6503,56000.0
2015-02-03 09:40:00,137.05,137.66,137.04,137.6,27400.0,109.5065,109.9939,109.4985,109.946,27400.0
2015-02-03 09:50:00,137.67,137.99,137.63,137.91,50500.0,110.0019,110.2576,109.9699,110.1937,50500.0
2015-02-03 10:00:00,137.99,137.99,137.64,137.73,45800.0,110.2576,110.2576,109.9779,110.0498,45800.0
2015-02-03 10:10:00,137.72,138.17,137.67,138.06,27900.0,110.0418,110.4014,110.0019,110.3135,27900.0
2015-02-03 10:20:00,138.06,138.37,138.02,138.37,29300.0,110.3135,110.5612,110.2816,110.5612,29300.0
2015-02-03 10:30:00,138.38,138.55,137.94,137.99,37000.0,110.5692,110.705,110.2176,110.2576,37000.0
2015-02-03 10:40:00,138.01,138.08,137.64,137.72,44500.0,110.2736,110.3295,109.9779,110.0418,44500.0
2015-02-03 10:50:00,137.72,137.85,137.49,137.52,43700.0,110.0418,110.1457,109.8581,109.882,43700.0
2015-02-03 11:00:00,137.47,137.72,137.36,137.66,37800.0,109.8421,110.0418,109.7542,109.9939,37800.0
2015-02-03 11:10:00,137.66,138.21,137.56,138.21,29200.0,109.9939,110.4334,109.914,110.4334,29200.0
2015-02-03 11:20:00,138.22,138.29,137.91,137.91,35400.0,110.4414,110.4973,110.1937,110.1937,35400.0
2015-02-03 11:30:00,137.92,137.95,137.56,137.95,31900.0,110.2017,110.2256,109.914,110.2256,31900.0
2015-02-03 11:40:00,137.95,138.15,137.82,137.95,28800.0,110.2256,110.3854,110.1217,110.2256,28800.0
2015-02-03 11:50:00,137.93,137.94,137.46,137.59,29800.0,110.2096,110.2176,109.8341,109.938,29800.0
2015-02-03 12:00:00,137.59,137.79,137.42,137.76,30800.0,109.938,110.0978,109.8021,110.0738,30800.0
2015-02-03 12:10:00,137.75,138.07,137.75,137.82,26500.0,110.0658,110.3215,110.0658,110.1217,26500.0
2015-02-03 12:20:00,137.86,137.99,137.82,137.99,17800.0,110.1537,110.2576,110.1217,110.2576,17800.0
2015-02-03 12:30:00,137.93,137.93,137.59,137.71,24200.0,110.2096,110.2096,109.938,110.0339,24200.0
2015-02-03 12:40:00,137.75,138.18,137.74,138.18,30100.0,110.0658,110.4094,110.0578,110.4094,30100.0
2015-02-03 12:50:00,138.17,138.27,137.97,138.08,21900.0,110.4014,110.4813,110.2416,110.3295,21900.0
2015-02-03 13:00:00,138.11,138.25,138.05,138.18,27000.0,110.3535,110.4653,110.3055,110.4094,27000.0
2015-02-03 13:10:00,138.18,138.47,138.08,138.38,20800.0,110.4094,110.6411,110.3295,110.5692,20800.0
2015-02-03 13:20:00,138.39,138.68,138.39,138.4,38600.0,110.5772,110.8089,110.5772,110.5852,38600.0
2015-02-03 13:30:00,138.4,138.46,138.11,138.11,32000.0,110.5852,110.6331,110.3535,110.3535,32000.0
2015-02-03 13:40:00,138.11,138.19,138.03,138.1,28800.0,110.3535,110.4174,110.2895,110.3455,28800.0
2015-02-03 13:50:00,138.14,138.53,138.1,138.53,41400.0,110.3774,110.6891,110.3455,110.6891,41400.0
2015-02-03 14:00:00,138.54,138.74,138.37,138.49,48200.0,110.697,110.8569,110.5612,110.6571,48200.0
2015-02-03 14:10:00,138.47,138.61,138.45,138.57,25400.0,110.6411,110.753,110.6251,110.721,25400.0
2015-02-03 14:20:00,138.59,138.77,138.27,138.31,69200.0,110.737,110.8808,110.4813,110.5133,69200.0
2015-02-03 14:30:00,138.31,138.4,138.1,138.4,70400.0,110.5133,110.5852,110.3455,110.5852,70400.0
2015-02-03 14:40:00,138.4,138.69,138.38,138.68,31800.0,110.5852,110.8169,110.5692,110.8089,31800.0
2015-02-03 14:50:00,138.67,138.82,138.61,138.82,35700.0,110.8009,110.9208,110.753,110.9208,35700.0
2015-02-03 15:00:00,138.84,138.96,138.81,138.96,76700.0,110.9368,111.0326,110.9128,111.0326,76700.0
2015-02-03 15:10:00,138.94,138.95,138.64,138.78,64100.0,111.0167,111.0246,110.7769,110.8888,64100.0
2015-02-03 15:20:00,138.79,138.95,138.75,138.88,58200.0,110.8968,111.0246,110.8648,110.9687,58200.0
2015-02-03 15:30:00,138.85,139.0,138.78,138.99,54200.0,110.9447,111.0646,110.8888,111.0566,54200.0
2015-02-03 15:40:00,138.98,139.08,138.93,139.04,50100.0,111.0486,111.1285,111.0087,111.0966,50100.0
2015-02-03 15:50:00,139.04,139.1,138.9,138.96,101500.0,111.0966,111.1445,110.9847,111.0326,101500.0
2015-02-04 09:30:00,138.75,139.38,138.66,139.35,42000.0,110.8648,111.3682,110.7929,111.3443,42000.0
2015-02-04 09:40:00,139.42,139.5,138.76,139.07,35500.0,111.4002,111.4641,110.8728,111.1205,35500.0
2015-02-04 09:50:00,139.07,139.21,138.8,139.16,44600.0,111.1205,111.2324,110.9048,111.1924,44600.0
2015-02-04 10:00:00,139.11,139.26,138.67,138.74,29500.0,111.1525,111.2723,110.8009,110.8569,29500.0
2015-02-04 10:10:00,138.69,138.94,138.53,138.59,18900.0,110.8169,111.0167,110.6891,110.737,18900.0
2015-02-04 10:20:00,138.65,138.91,138.51,138.91,25700.0,110.7849,110.9927,110.6731,110.9927,25700.0
2015-02-04 10:30:00,138.88,139.13,138.7,138.92,28600.0,110.9687,111.1685,110.8249,111.0007,28600.0
2015-02-04 10:40:00,138.96,139.33,138.87,139.28,20500.0,111.0326,111.3283,110.9607,111.2883,20500.0
2015-02-04 10:50:00,139.28,139.44,139.24,139.35,18100.0,111.2883,111.4162,111.2564,111.3443,18100.0
2015-02-04 11:00:00,139.35,139.52,139.2,139.37,21600.0,111.3443,111.4801,111.2244,111.3602,21600.0
2015-02-04 11:10:00,139.35,139.47,139.08,139.33,42500.0,111.3443,111.4401,111.1285,111.3283,42500.0
2015-02-04 11:20:00,139.35,139.69,139.34,139.57,24600.0,111.3443,111.6159,111.3363,111.52,24600.0
2015-02-04 11:30:00,139.6,139.75,139.4,139.55,60400.0,111.544,111.6639,111.3842,111.5041,60400.0
2015-02-04 11:40:00,139.52,139.84,139.45,139.63,31300.0,111.4801,111.7358,111.4242,111.568,31300.0
2015-02-04 11:50:00,139.63,139.73,139.43,139.68,23200.0,111.568,111.6479,111.4082,111.6079,23200.0
2015-02-04 12:00:00,139.66,139.87,139.49,139.85,41800.0,111.592,111.7598,111.4561,111.7438,41800.0
2015-02-04 12:10:00,139.8,139.81,139.46,139.48,19400.0,111.7038,111.7118,111.4322,111.4481,19400.0
2015-02-04 12:20:00,139.46,139.49,139.0,139.01,24700.0,111.4322,111.4561,111.0646,111.0726,24700.0
2015-02-04 12:30:00,138.95,139.35,138.94,139.14,23300.0,111.0246,111.3443,111.0167,111.1765,23300.0
2015-02-04 12:40:00,139.15,139.18,138.89,139.08,24200.0,111.1845,111.2084,110.9767,111.1285,24200.0
2015-02-04 12:50:00,139.08,139.29,139.08,139.16,21200.0,111.1285,111.2963,111.1285,111.1924,21200.0
2015-02-04 13:00:00,139.17,139.18,138.87,138.99,21200.0,111.2004,111.2084,110.9607,111.0566,21200.0
2015-02-04 13:10:00,139.0,139.04,138.82,138.82,14300.0,111.0646,111.0966,110.9208,110.9208,14300.0
2015-02-04 13:20:00,138.84,139.09,138.74,139.06,14800.0,110.9368,111.1365,110.8569,111.1125,14800.0
2015-02-04 13:30:00,139.03,139.24,139.03,139.07,24200.0,111.0886,111.2564,111.0886,111.1205,24200.0
2015-02-04 13:40:00,139.03,139.05,138.89,138.91,17700.0,111.0886,111.1045,110.9767,110.9927,17700.0
2015-02-04 13:50:00,138.89,138.98,138.74,138.96,13200.0,110.9767,111.0486,110.8569,111.0326,13200.0
2015-02-04 14:00:00,139.0,139.23,138.87,138.91,16500.0,111.0646,111.2484,110.9607,110.9927,16500.0
2015-02-04 14:10:00,138.88,138.95,138.69,138.77,25100.0,110.9687,111.0246,110.8169,110.8808,25100.0
2015-02-04 14:20:00,138.77,138.94,138.76,138.91,17800.0,110.8808,111.0167,110.8728,110.9927,17800.0
2015-02-04 14:30:00,138.93,139.08,138.74,139.05,18700.0,111.0087,111.1285,110.8569,111.1045,18700.0
2015-02-04 14:40:00,139.05,139.36,138.91,139.28,26000.0,111.1045,111.3522,110.9927,111.2883,26000.0
2015-02-04 14:50:00,139.27,139.36,139.18,139.24,21300.0,111.2803,111.3522,111.2084,111.2564,21300.0
2015-02-04 15:00:00,139.22,139.32,139.06,139.32,19800.0,111.2404,111.3203,111.1125,111.3203,19800.0
2015-02-04 15:10:00,139.32,139.46,139.22,139.36,34500.0,111.3203,111.4322,111.2404,111.3522,34500.0
2015-02-04 15:20:00,139.37,139.43,139.27,139.42,55800.0,111.3602,111.4082,111.2803,111.4002,55800.0
2015-02-04 15:30:00,139.45,139.62,139.22,139.26,52200.0,111.4242,111.56,111.2404,111.2723,52200.0
2015-02-04 15:40:00,139.25,139.3,138.33,138.56,107800.0,111.2644,111.3043,110.5293,110.713,107800.0
2015-02-04 15:50:00,138.57,138.61,138.26,138.54,119000.0,110.721,110.753,110.4733,110.697,119000.0
2015-02-05 09:30:00,138.56,139.2,138.23,138.41,36500.0,110.713,111.2244,110.4493,110.5932,36500.0
2015-02-05 09:40:00,138.41,138.9,138.02,138.78,19600.0,110.5932,110.9847,110.2816,110.8888,19600.0
2015-02-05 09:50:00,138.78,138.87,138.62,138.75,23600.0,110.8888,110.9607,110.761,110.8648,23600.0
2015-02-05 10:00:00,138.72,138.78,138.58,138.66,42600.0,110.8409,110.8888,110.729,110.7929,42600.0
2015-02-05 10:10:00,138.67,138.83,138.49,138.8,38400.0,110.8009,110.9288,110.6571,110.9048,38400.0
2015-02-05 10:20:00,138.81,138.87,138.63,138.67,56800.0,110.9128,110.9607,110.769,110.8009,56800.0
2015-02-05 10:30:00,138.68,138.74,138.46,138.72,35200.0,110.8089,110.8569,110.6331,110.8409,35200.0
2015-02-05 10:40:00,138.74,138.92,138.74,138.83,27800.0,110.8569,111.0007,110.8569,110.9288,27800.0
2015-02-05 10:50:00,138.84,138.95,138.77,138.83,27200.0,110.9368,111.0246,110.8808,110.9288,27200.0
2015-02-05 11:00:00,138.82,138.86,138.71,138.81,26300.0,110.9208,110.9527,110.8329,110.9128,26300.0
2015-02-05 11:10:00,138.83,138.96,138.62,138.66,18400.0,110.9288,111.0326,110.761,110.7929,18400.0
2015-02-05 11:20:00,138.68,138.75,138.59,138.72,18300.0,110.8089,110.8648,110.737,110.8409,18300.0
2015-02-05 11:30:00,138.74,138.84,138.68,138.8,20700.0,110.8569,110.9368,110.8089,110.9048,20700.0
2015-02-05 11:40:00,138.79,138.79,138.6,138.66,17800.0,110.8968,110.8968,110.745,110.7929,17800.0
2015-02-05 11:50:00,138.69,138.71,138.58,138.63,14100.0,110.8169,110.8329,110.729,110.769,14100.0
2015-02-05 12:00:00,138.64,138.68,138.56,138.66,17400.0,110.7769,110.8089,110.713,110.7929,17400.0
2015-02-05 12:10:00,138.7,138.71,138.48,138.54,10900.0,110.8249,110.8329,110.6491,110.697,10900.0
2015-02-05 12:20:00,138.55,138.64,138.5,138.58,9300.0,110.705,110.7769,110.6651,110.729,9300.0
2015-02-05 12:30:00,138.6,138.64,138.52,138.55,9600.0,110.745,110.7769,110.6811,110.705,9600.0
2015-02-05 12:40:00,138.55,138.72,138.55,138.56,14800.0,110.705,110.8409,110.705,110.713,14800.0
2015-02-05 12:50:00,138.53,138.59,138.33,138.39,15600.0,110.6891,110.737,110.5293,110.5772,15600.0
2015-02-05 13:00:00,138.41,138.52,138.34,138.4,14300.0,110.5932,110.6811,110.5372,110.5852,14300.0
2015-02-05 13:10:00,138.39,138.62,138.39,138.61,14500.0,110.5772,110.761,110.5772,110.753,14500.0
2015-02-05 13:20:00,138.61,138.67,138.38,138.39,35300.0,110.753,110.8009,110.5692,110.5772,35300.0
2015-02-05 13:30:00,138.39,138.46,138.29,138.42,24900.0,110.5772,110.6331,110.4973,110.6012,24900.0
2015-02-05 13:40:00,138.41,138.69,138.38,138.68,20200.0,110.5932,110.8169,110.5692,110.8089,20200.0
2015-02-05 13:50:00,138.72,138.74,138.59,138.62,25700.0,110.8409,110.8569,110.737,110.761,25700.0
2015-02-05 14:00:00,138.62,138.65,138.52,138.62,14700.0,110.761,110.7849,110.6811,110.761,14700.0
2015-02-05 14:10:00,138.66,138.85,138.63,138.66,23000.0,110.7929,110.9447,110.769,110.7929,23000.0
2015-02-05 14:20:00,138.7,138.7,138.39,138.46,15100.0,110.8249,110.8249,110.5772,110.6331,15100.0
2015-02-05 14:30:00,138.46,138.57,138.34,138.55,18400.0,110.6331,110.721,110.5372,110.705,18400.0
2015-02-05 14:40:00,138.57,138.69,138.51,138.55,21500.0,110.721,110.8169,110.6731,110.705,21500.0
2015-02-05 14:50:00,138.55,138.6,138.48,138.53,17400.0,110.705,110.745,110.6491,110.6891,17400.0
2015-02-05 15:00:00,138.53,138.61,138.45,138.47,32400.0,110.6891,110.753,110.6251,110.6411,32400.0
2015-02-05 15:10:00,138.49,138.49,138.39,138.44,27600.0,110.6571,110.6571,110.5772,110.6171,27600.0
2015-02-05 15:20:00,138.45,138.77,138.45,138.74,28700.0,110.6251,110.8808,110.6251,110.8569,28700.0
2015-02-05 15:30:00,138.75,138.91,138.65,138.88,44900.0,110.8648,110.9927,110.7849,110.9687,44900.0
2015-02-05 15:40:00,138.88,138.88,138.57,138.64,47900.0,110.9687,110.9687,110.721,110.7769,47900.0
2015-02-05 15:50:00,138.64,138.72,138.6,138.68,77900.0,110.7769,110.8409,110.745,110.8089,77900.0
2015-02-06 09:30:00,138.69,139.1,138.5,139.1,43300.0,110.8169,111.1445,110.6651,111.1445,43300.0
2015-02-06 09:40:00,139.15,139.31,138.3,138.7,39400.0,111.1845,111.3123,110.5053,110.8249,39400.0
2015-02-06 09:50:00,138.68,138.82,138.58,138.74,33200.0,110.8089,110.9208,110.729,110.8569,33200.0
2015-02-06 10:00:00,138.81,139.28,138.76,139.25,28700.0,110.9128,111.2883,110.8728,111.2644,28700.0
2015-02-06 10:10:00,139.27,139.47,139.27,139.41,24100.0,111.2803,111.4401,111.2803,111.3922,24100.0
2015-02-06 10:20:00,139.41,139.6,139.38,139.57,33900.0,111.3922,111.544,111.3682,111.52,33900.0
2015-02-06 10:30:00,139.57,139.82,139.56,139.78,20800.0,111.52,111.7198,111.5121,111.6878,20800.0
2015-02-06 10:40:00,139.78,140.14,139.78,140.0,33400.0,111.6878,111.9755,111.6878,111.8636,33400.0
2015-02-06 10:50:00,139.98,140.05,139.77,139.77,24100.0,111.8476,111.9036,111.6798,111.6798,24100.0
2015-02-06 11:00:00,139.76,139.91,139.72,139.84,18500.0,111.6719,111.7917,111.6399,111.7358,18500.0
2015-02-06 11:10:00,139.86,139.94,139.8,139.81,18200.0,111.7518,111.8157,111.7038,111.7118,18200.0
2015-02-06 11:20:00,139.79,139.8,139.42,139.54,51900.0,111.6958,111.7038,111.4002,111.4961,51900.0
2015-02-06 11:30:00,139.56,139.87,139.44,139.87,35400.0,111.5121,111.7598,111.4162,111.7598,35400.0
2015-02-06 11:40:00,139.86,140.07,139.81,140.04,27000.0,111.7518,111.9196,111.7118,111.8956,27000.0
2015-02-06 11:50:00,140.04,140.07,139.73,139.88,21600.0,111.8956,111.9196,111.6479,111.7677,21600.0
2015-02-06 12:00:00,139.91,139.95,139.69,139.78,46600.0,111.7917,111.8237,111.6159,111.6878,46600.0
2015-02-06 12:10:00,139.78,139.93,139.77,139.85,19700.0,111.6878,111.8077,111.6798,111.7438,19700.0
2015-02-06 12:20:00,139.86,139.94,139.81,139.88,29400.0,111.7518,111.8157,111.7118,111.7677,29400.0
2015-02-06 12:30:00,139.89,139.96,139.82,139.85,28300.0,111.7757,111.8317,111.7198,111.7438,28300.0
2015-02-06 12:40:00,139.85,139.85,139.39,139.74,31500.0,111.7438,111.7438,111.3762,111.6559,31500.0
2015-02-06 12:50:00,139.77,140.04,139.74,139.99,24600.0,111.6798,111.8956,111.6559,111.8556,24600.0
2015-02-06 13:00:00,140.05,140.1,139.76,139.84,16900.0,111.9036,111.9435,111.6719,111.7358,16900.0
2015-02-06 13:10:00,139.84,140.03,139.7,139.77,24300.0,111.7358,111.8876,111.6239,111.6798,24300.0
2015-02-06 13:20:00,139.82,139.89,139.4,139.47,23400.0,111.7198,111.7757,111.3842,111.4401,23400.0
2015-02-06 13:30:00,139.5,139.57,139.38,139.54,14500.0,111.4641,111.52,111.3682,111.4961,14500.0
2015-02-06 13:40:00,139.58,139.94,139.56,139.91,31800.0,111.528,111.8157,111.5121,111.7917,31800.0
2015-02-06 13:50:00,139.96,140.25,139.96,140.01,27300.0,111.8317,112.0634,111.8317,111.8716,27300.0
2015-02-06 14:00:00,140.04,140.06,139.75,139.86,17200.0,111.8956,111.9116,111.6639,111.7518,17200.0
2015-02-06 14:10:00,139.85,140.0,139.81,139.99,39800.0,111.7438,111.8636,111.7118,111.8556,39800.0
2015-02-06 14:20:00,139.99,140.26,139.99,140.17,25700.0,111.8556,112.0714,111.8556,111.9995,25700.0
2015-02-06 14:30:00,140.18,140.32,140.1,140.26,20700.0,112.0074,112.1193,111.9435,112.0714,20700.0
2015-02-06 14:40:00,140.28,140.35,139.84,139.88,27400.0,112.0874,112.1433,111.7358,111.7677,27400.0
2015-02-06 14:50:00,139.85,139.86,139.53,139.56,18700.0,111.7438,111.7518,111.4881,111.5121,18700.0
2015-02-06 15:00:00,139.57,139.57,139.12,139.37,24500.0,111.52,111.52,111.1605,111.3602,24500.0
2015-02-06 15:10:00,139.37,139.45,139.19,139.21,37400.0,111.3602,111.4242,111.2164,111.2324,37400.0
2015-02-06 15:20:00,139.19,139.4,139.08,139.13,42900.0,111.2164,111.3842,111.1285,111.1685,42900.0
2015-02-06 15:30:00,139.13,139.32,139.07,139.25,28500.0,111.1685,111.3203,111.1205,111.2644,28500.0
2015-02-06 15:40:00,139.25,139.25,138.91,139.01,33000.0,111.2644,111.2644,110.9927,111.0726,33000.0
2015-02-06 15:50:00,139.03,139.31,139.01,139.29,67600.0,111.0886,111.3123,111.0726,111.2963,67600.0
2015-02-09 09:30:00,138.65,139.12,138.54,139.12,23700.0,110.7849,111.1605,110.697,111.1605,23700.0
2015-02-09 09:40:00,139.26,139.26,138.58,138.71,8200.0,111.2723,111.2723,110.729,110.8329,8200.0
2015-02-09 09:50:00,138.83,139.19,138.5,138.55,15600.0,110.9288,111.2164,110.6651,110.705,15600.0
2015-02-09 10:00:00,138.61,138.66,138.14,138.26,29200.0,110.753,110.7929,110.3774,110.4733,29200.0
2015-02-09 10:10:00,138.21,138.65,138.16,138.59,18400.0,110.4334,110.7849,110.3934,110.737,18400.0
2015-02-09 10:20:00,138.61,138.62,138.11,138.16,26500.0,110.753,110.761,110.3535,110.3934,26500.0
2015-02-09 10:30:00,138.17,138.34,138.09,138.24,24100.0,110.4014,110.5372,110.3375,110.4573,24100.0
2015-02-09 10:40:00,138.22,138.3,137.83,137.85,32200.0,110.4414,110.5053,110.1297,110.1457,32200.0
2015-02-09 10:50:00,137.85,137.85,137.6,137.63,26000.0,110.1457,110.1457,109.946,109.9699,26000.0
2015-02-09 11:00:00,137.66,137.83,137.64,137.83,21100.0,109.9939,110.1297,109.9779,110.1297,21100.0
2015-02-09 11:10:00,137.82,137.97,137.77,137.93,19100.0,110.1217,110.2416,110.0818,110.2096,19100.0
2015-02-09 11:20:00,137.94,138.2,137.92,138.17,39800.0,110.2176,110.4254,110.2017,110.4014,39800.0
2015-02-09 11:30:00,138.19,138.22,138.01,138.04,22500.0,110.4174,110.4414,110.2736,110.2975,22500.0
2015-02-09 11:40:00,138.03,138.09,137.83,137.83,16600.0,110.2895,110.3375,110.1297,110.1297,16600.0
2015-02-09 11:50:00,137.83,137.96,137.8,137.87,15000.0,110.1297,110.2336,110.1058,110.1617,15000.0
2015-02-09 12:00:00,137.87,137.96,137.78,137.9,49000.0,110.1617,110.2336,110.0898,110.1857,49000.0
2015-02-09 12:10:00,137.91,137.95,137.68,137.8,25200.0,110.1937,110.2256,110.0099,110.1058,25200.0
2015-02-09 12:20:00,137.77,137.86,137.75,137.84,23800.0,110.0818,110.1537,110.0658,110.1377,23800.0
2015-02-09 12:30:00,137.88,138.07,137.87,138.04,20100.0,110.1697,110.3215,110.1617,110.2975,20100.0
2015-02-09 12:40:00,138.04,138.13,138.01,138.13,20400.0,110.2975,110.3694,110.2736,110.3694,20400.0
2015-02-09 12:50:00,138.11,138.12,137.94,137.99,23100.0,110.3535,110.3615,110.2176,110.2576,23100.0
2015-02-09 13:00:00,137.99,138.09,137.88,137.9,14400.0,110.2576,110.3375,110.1697,110.1857,14400.0
2015-02-09 13:10:00,137.88,137.93,137.76,137.77,23900.0,110.1697,110.2096,110.0738,110.0818,23900.0
2015-02-09 13:20:00,137.76,137.8,137.3,137.3,47800.0,110.0738,110.1058,109.7063,109.7063,47800.0
2015-02-09 13:30:00,137.29,137.29,137.08,137.1,33200.0,109.6983,109.6983,109.5305,109.5464,33200.0
2015-02-09 13:40:00,137.09,137.15,136.83,136.87,26100.0,109.5385,109.5864,109.3307,109.3627,26100.0
2015-02-09 13:50:00,136.87,137.03,136.85,137.0,32200.0,109.3627,109.4905,109.3467,109.4665,32200.0
2015-02-09 14:00:00,137.0,138.04,137.0,137.62,237900.0,109.4665,110.2975,109.4665,109.9619,237900.0
2015-02-09 14:10:00,137.6,137.94,137.53,137.58,69500.0,109.946,110.2176,109.89,109.93,69500.0
2015-02-09 14:20:00,137.55,137.58,137.41,137.47,67900.0,109.906,109.93,109.7941,109.8421,67900.0
2015-02-09 14:30:00,137.47,137.55,137.41,137.53,37000.0,109.8421,109.906,109.7941,109.89,37000.0
2015-02-09 14:40:00,137.54,137.54,137.41,137.48,47900.0,109.898,109.898,109.7941,109.8501,47900.0
2015-02-09 14:50:00,137.49,137.51,137.21,137.21,30100.0,109.8581,109.874,109.6343,109.6343,30100.0
2015-02-09 15:00:00,137.21,137.21,136.82,136.9,50200.0,109.6343,109.6343,109.3227,109.3866,50200.0
2015-02-09 15:10:00,136.89,136.98,136.7,136.7,55900.0,109.3787,109.4506,109.2268,109.2268,55900.0
2015-02-09 15:20:00,136.73,137.11,136.63,137.08,55100.0,109.2508,109.5544,109.1709,109.5305,55100.0
2015-02-09 15:30:00,137.09,137.09,136.76,136.9,54800.0,109.5385,109.5385,109.2748,109.3866,54800.0
2015-02-09 15:40:00,136.89,137.27,136.89,137.19,68200.0,109.3787,109.6823,109.3787,109.6184,68200.0
2015-02-09 15:50:00,137.22,137.22,136.9,136.95,127100.0,109.6423,109.6423,109.3866,109.4266,127100.0
2015-02-10 09:30:00,138.73,138.73,137.34,137.59,39700.0,110.8489,110.8489,109.7382,109.938,39700.0
2015-02-10 09:40:00,137.46,137.82,137.35,137.64,22400.0,109.8341,110.1217,109.7462,109.9779,22400.0
2015-02-10 09:50:00,137.65,137.65,137.23,137.25,9500.0,109.9859,109.9859,109.6503,109.6663,9500.0
2015-02-10 10:00:00,137.34,137.44,137.28,137.41,8200.0,109.7382,109.8181,109.6903,109.7941,8200.0
2015-02-10 10:10:00,137.41,137.7,137.4,137.4,10300.0,109.7941,110.0259,109.7862,109.7862,10300.0
2015-02-10 10:20:00,137.44,137.45,137.09,137.23,10200.0,109.8181,109.8261,109.5385,109.6503,10200.0
2015-02-10 10:30:00,137.2,137.2,136.98,137.07,11300.0,109.6264,109.6264,109.4506,109.5225,11300.0
2015-02-10 10:40:00,137.07,137.19,136.7,136.7,22400.0,109.5225,109.6184,109.2268,109.2268,22400.0
2015-02-10 10:50:00,136.72,136.9,136.72,136.85,14700.0,109.2428,109.3866,109.2428,109.3467,14700.0
2015-02-10 11:00:00,136.87,136.93,136.71,136.89,24600.0,109.3627,109.4106,109.2348,109.3787,24600.0
2015-02-10 11:10:00,136.9,137.01,136.88,136.96,40000.0,109.3866,109.4745,109.3707,109.4346,40000.0
2015-02-10 11:20:00,136.97,137.11,136.91,137.08,24200.0,109.4426,109.5544,109.3946,109.5305,24200.0
2015-02-10 11:30:00,137.11,137.37,137.08,137.32,13600.0,109.5544,109.7622,109.5305,109.7222,13600.0
2015-02-10 11:40:00,137.36,137.55,137.35,137.52,17200.0,109.7542,109.906,109.7462,109.882,17200.0
2015-02-10 11:50:00,137.52,137.55,137.4,137.5,19900.0,109.882,109.906,109.7862,109.8661,19900.0
2015-02-10 12:00:00,137.51,137.54,137.45,137.5,16200.0,109.874,109.898,109.8261,109.8661,16200.0
2015-02-10 12:10:00,137.51,137.92,137.51,137.91,28400.0,109.874,110.2017,109.874,110.1937,28400.0
2015-02-10 12:20:00,137.9,137.97,137.75,137.76,17400.0,110.1857,110.2416,110.0658,110.0738,17400.0
2015-02-10 12:30:00,137.77,137.92,137.73,137.89,13700.0,110.0818,110.2017,110.0498,110.1777,13700.0
2015-02-10 12:40:00,137.88,137.88,137.73,137.88,13400.0,110.1697,110.1697,110.0498,110.1697,13400.0
2015-02-10 12:50:00,137.88,137.89,137.74,137.76,14300.0,110.1697,110.1777,110.0578,110.0738,14300.0
2015-02-10 13:00:00,137.8,137.82,137.7,137.8,11200.0,110.1058,110.1217,110.0259,110.1058,11200.0
2015-02-10 13:10:00,137.81,137.82,137.72,137.77,15200.0,110.1138,110.1217,110.0418,110.0818,15200.0
2015-02-10 13:20:00,137.73,137.73,137.58,137.71,7600.0,110.0498,110.0498,109.93,110.0339,7600.0
2015-02-10 13:30:00,137.69,137.81,137.68,137.77,15300.0,110.0179,110.1138,110.0099,110.0818,15300.0
2015-02-10 13:40:00,137.81,137.81,137.61,137.77,14400.0,110.1138,110.1138,109.954,110.0818,14400.0
2015-02-10 13:50:00,137.78,137.78,137.65,137.68,17500.0,110.0898,110.0898,109.9859,110.0099,17500.0
2015-02-10 14:00:00,137.7,137.73,137.58,137.59,27300.0,110.0259,110.0498,109.93,109.938,27300.0
2015-02-10 14:10:00,137.59,137.75,137.59,137.64,18900.0,109.938,110.0658,109.938,109.9779,18900.0
2015-02-10 14:20:00,137.7,137.79,137.7,137.77,28800.0,110.0259,110.0978,110.0259,110.0818,28800.0
2015-02-10 14:30:00,137.78,137.89,137.78,137.87,34900.0,110.0898,110.1777,110.0898,110.1617,34900.0
2015-02-10 14:40:00,137.89,137.91,137.82,137.91,39200.0,110.1777,110.1937,110.1217,110.1937,39200.0
2015-02-10 14:50:00,137.9,138.23,137.9,138.21,30700.0,110.1857,110.4493,110.1857,110.4334,30700.0
2015-02-10 15:00:00,138.19,138.19,138.1,138.19,15400.0,110.4174,110.4174,110.3455,110.4174,15400.0
2015-02-10 15:10:00,138.18,138.22,138.12,138.18,16900.0,110.4094,110.4414,110.3615,110.4094,16900.0
2015-02-10 15:20:00,138.21,138.28,138.14,138.27,46300.0,110.4334,110.4893,110.3774,110.4813,46300.0
2015-02-10 15:30:00,138.29,138.4,138.24,138.39,46300.0,110.4973,110.5852,110.4573,110.5772,46300.0
2015-02-10 15:40:00,138.39,138.46,138.19,138.23,68300.0,110.5772,110.6331,110.4174,110.4493,68300.0
2015-02-10 15:50:00,138.23,138.26,138.0,138.13,93600.0,110.4493,110.4733,110.2656,110.3694,93600.0
2015-02-11 09:30:00,138.09,138.24,137.73,138.02,31900.0,110.3375,110.4573,110.0498,110.2816,31900.0
2015-02-11 09:40:00,138.04,138.13,137.57,137.58,19700.0,110.2975,110.3694,109.922,109.93,19700.0
2015-02-11 09:50:00,137.57,137.63,137.3,137.33,24100.0,109.922,109.9699,109.7063,109.7302,24100.0
2015-02-11 10:00:00,137.26,137.45,137.24,137.32,25800.0,109.6743,109.8261,109.6583,109.7222,25800.0
2015-02-11 10:10:00,137.32,137.38,137.15,137.19,18300.0,109.7222,109.7702,109.5864,109.6184,18300.0
2015-02-11 10:20:00,137.14,137.26,137.06,137.12,28100.0,109.5784,109.6743,109.5145,109.5624,28100.0
2015-02-11 10:30:00,137.11,137.12,136.94,137.11,16400.0,109.5544,109.5624,109.4186,109.5544,16400.0
2015-02-11 10:40:00,137.1,137.3,136.98,137.02,20900.0,109.5464,109.7063,109.4506,109.4825,20900.0
2015-02-11 10:50:00,137.03,137.1,137.01,137.07,11400.0,109.4905,109.5464,109.4745,109.5225,11400.0
2015-02-11 11:00:00,137.09,137.46,137.09,137.33,22700.0,109.5385,109.8341,109.5385,109.7302,22700.0
2015-02-11 11:10:00,137.33,137.48,137.21,137.21,24400.0,109.7302,109.8501,109.6343,109.6343,24400.0
2015-02-11 11:20:00,137.23,137.3,137.16,137.22,17100.0,109.6503,109.7063,109.5944,109.6423,17100.0
2015-02-11 11:30:00,137.19,137.25,137.03,137.18,18100.0,109.6184,109.6663,109.4905,109.6104,18100.0
2015-02-11 11:40:00,137.24,137.34,137.11,137.19,15100.0,109.6583,109.7382,109.5544,109.6184,15100.0
2015-02-11 11:50:00,137.24,137.38,137.19,137.29,24300.0,109.6583,109.7702,109.6184,109.6983,24300.0
2015-02-11 12:00:00,137.29,137.31,137.16,137.16,18200.0,109.6983,109.7142,109.5944,109.5944,18200.0
2015-02-11 12:10:00,137.14,137.14,137.0,137.12,10600.0,109.5784,109.5784,109.4665,109.5624,10600.0
2015-02-11 12:20:00,137.15,137.17,136.99,137.08,55800.0,109.5864,109.6024,109.4586,109.5305,55800.0
2015-02-11 12:30:00,137.09,137.58,137.09,137.55,33200.0,109.5385,109.93,109.5385,109.906,33200.0
2015-02-11 12:40:00,137.56,137.63,137.24,137.27,30400.0,109.914,109.9699,109.6583,109.6823,30400.0
2015-02-11 12:50:00,137.27,137.37,137.13,137.2,13500.0,109.6823,109.7622,109.5704,109.6264,13500.0
2015-02-11 13:00:00,137.22,137.43,137.13,137.19,20600.0,109.6423,109.8101,109.5704,109.6184,20600.0
2015-02-11 13:10:00,137.22,137.24,136.75,136.78,16100.0,109.6423,109.6583,109.2668,109.2908,16100.0
2015-02-11 13:20:00,136.76,136.8,136.61,136.67,17900.0,109.2748,109.3067,109.1549,109.2029,17900.0
2015-02-11 13:30:00,136.7,136.71,136.53,136.66,12100.0,109.2268,109.2348,109.091,109.1949,12100.0
2015-02-11 13:40:00,136.67,136.69,136.32,136.57,41400.0,109.2029,109.2188,108.9232,109.123,41400.0
2015-02-11 13:50:00,136.58,136.91,136.52,136.8,20400.0,109.131,109.3946,109.083,109.3067,20400.0
2015-02-11 14:00:00,136.79,136.94,136.61,136.94,20000.0,109.2988,109.4186,109.1549,109.4186,20000.0
2015-02-11 14:10:00,136.98,136.98,136.77,136.82,18300.0,109.4506,109.4506,109.2828,109.3227,18300.0
2015-02-11 14:20:00,136.81,136.82,136.49,136.57,20100.0,109.3147,109.3227,109.059,109.123,20100.0
2015-02-11 14:30:00,136.56,136.81,136.56,136.81,18800.0,109.115,109.3147,109.115,109.3147,18800.0
2015-02-11 14:40:00,136.81,136.93,136.73,136.83,41700.0,109.3147,109.4106,109.2508,109.3307,41700.0
2015-02-11 14:50:00,136.86,136.97,136.8,136.93,20000.0,109.3547,109.4426,109.3067,109.4106,20000.0
2015-02-11 15:00:00,136.93,137.11,136.91,137.06,25300.0,109.4106,109.5544,109.3946,109.5145,25300.0
2015-02-11 15:10:00,137.05,137.21,136.94,137.17,28900.0,109.5065,109.6343,109.4186,109.6024,28900.0
2015-02-11 15:20:00,137.19,137.64,137.17,137.43,61100.0,109.6184,109.9779,109.6024,109.8101,61100.0
2015-02-11 15:30:00,137.44,137.52,137.13,137.38,38100.0,109.8181,109.882,109.5704,109.7702,38100.0
2015-02-11 15:40:00,137.39,137.45,137.03,137.07,38900.0,109.7782,109.8261,109.4905,109.5225,38900.0
2015-02-11 15:50:00,137.09,137.22,136.97,137.14,66700.0,109.5385,109.6423,109.4426,109.5784,66700.0
2015-02-12 09:30:00,137.27,138.0,137.17,137.17,40000.0,109.6823,110.2656,109.6024,109.6024,40000.0
2015-02-12 09:40:00,137.22,137.6,137.06,137.38,16500.0,109.6423,109.946,109.5145,109.7702,16500.0
2015-02-12 09:50:00,137.43,137.63,137.4,137.52,11300.0,109.8101,109.9699,109.7862,109.882,11300.0
2015-02-12 10:00:00,137.52,137.88,137.41,137.87,13900.0,109.882,110.1697,109.7941,110.1617,13900.0
2015-02-12 10:10:00,137.83,138.05,137.74,137.94,23700.0,110.1297,110.3055,110.0578,110.2176,23700.0
2015-02-12 10:20:00,137.96,137.96,137.78,137.85,19600.0,110.2336,110.2336,110.0898,110.1457,19600.0
2015-02-12 10:30:00,137.83,138.2,137.82,138.2,17100.0,110.1297,110.4254,110.1217,110.4254,17100.0
2015-02-12 10:40:00,138.2,138.21,137.95,138.1,14800.0,110.4254,110.4334,110.2256,110.3455,14800.0
2015-02-12 10:50:00,138.13,138.22,137.98,137.99,26600.0,110.3694,110.4414,110.2496,110.2576,26600.0
2015-02-12 11:00:00,138.0,138.18,137.89,138.1,16700.0,110.2656,110.4094,110.1777,110.3455,16700.0
2015-02-12 11:10:00,138.08,138.21,137.96,137.97,10900.0,110.3295,110.4334,110.2336,110.2416,10900.0
2015-02-12 11:20:00,137.99,138.11,137.97,138.0,15200.0,110.2576,110.3535,110.2416,110.2656,15200.0
2015-02-12 11:30:00,138.01,138.38,138.0,138.34,16000.0,110.2736,110.5692,110.2656,110.5372,16000.0
2015-02-12 11:40:00,138.32,138.32,138.13,138.21,12500.0,110.5213,110.5213,110.3694,110.4334,12500.0
2015-02-12 11:50:00,138.22,138.29,138.13,138.21,14000.0,110.4414,110.4973,110.3694,110.4334,14000.0
2015-02-12 12:00:00,138.22,138.4,138.22,138.37,8200.0,110.4414,110.5852,110.4414,110.5612,8200.0
2015-02-12 12:10:00,138.37,138.43,138.33,138.38,9100.0,110.5612,110.6092,110.5293,110.5692,9100.0
2015-02-12 12:20:00,138.36,138.37,138.26,138.26,7400.0,110.5532,110.5612,110.4733,110.4733,7400.0
2015-02-12 12:30:00,138.27,138.36,138.21,138.23,15300.0,110.4813,110.5532,110.4334,110.4493,15300.0
2015-02-12 12:40:00,138.23,138.26,138.03,138.03,15400.0,110.4493,110.4733,110.2895,110.2895,15400.0
2015-02-12 12:50:00,138.03,138.08,137.99,138.07,12800.0,110.2895,110.3295,110.2576,110.3215,12800.0
2015-02-12 13:00:00,138.08,138.28,138.06,138.23,9400.0,110.3295,110.4893,110.3135,110.4493,9400.0
2015-02-12 13:10:00,138.2,138.33,138.2,138.33,11300.0,110.4254,110.5293,110.4254,110.5293,11300.0
2015-02-12 13:20:00,138.35,138.49,138.33,138.38,11200.0,110.5452,110.6571,110.5293,110.5692,11200.0
2015-02-12 13:30:00,138.34,138.55,138.33,138.45,10500.0,110.5372,110.705,110.5293,110.6251,10500.0
2015-02-12 13:40:00,138.46,138.46,138.14,138.14,15300.0,110.6331,110.6331,110.3774,110.3774,15300.0
2015-02-12 13:50:00,138.12,138.2,138.1,138.16,14600.0,110.3615,110.4254,110.3455,110.3934,14600.0
2015-02-12 14:00:00,138.15,138.17,138.03,138.06,12400.0,110.3854,110.4014,110.2895,110.3135,12400.0
2015-02-12 14:10:00,138.05,138.06,137.84,137.85,19700.0,110.3055,110.3135,110.1377,110.1457,19700.0
2015-02-12 14:20:00,137.86,138.01,137.81,138.0,11600.0,110.1537,110.2736,110.1138,110.2656,11600.0
2015-02-12 14:30:00,138.01,138.13,138.01,138.05,14100.0,110.2736,110.3694,110.2736,110.3055,14100.0
2015-02-12 14:40:00,138.07,138.24,138.02,138.24,11600.0,110.3215,110.4573,110.2816,110.4573,11600.0
2015-02-12 14:50:00,138.25,138.34,138.12,138.14,15600.0,110.4653,110.5372,110.3615,110.3774,15600.0
2015-02-12 15:00:00,138.16,138.16,138.06,138.14,18200.0,110.3934,110.3934,110.3135,110.3774,18200.0
2015-02-12 15:10:00,138.12,138.15,138.09,138.14,17700.0,110.3615,110.3854,110.3375,110.3774,17700.0
2015-02-12 15:20:00,138.14,138.27,138.14,138.2,17600.0,110.3774,110.4813,110.3774,110.4254,17600.0
2015-02-12 15:30:00,138.2,138.23,138.02,138.11,20200.0,110.4254,110.4493,110.2816,110.3535,20200.0
2015-02-12 15:40:00,138.11,138.28,138.1,138.18,34800.0,110.3535,110.4893,110.3455,110.4094,34800.0
2015-02-12 15:50:00,138.17,138.19,137.98,138.12,49100.0,110.4014,110.4174,110.2496,110.3615,49100.0
2015-02-13 09:30:00,137.7,137.75,136.97,137.5,76000.0,110.0259,110.0658,109.4426,109.8661,76000.0
2015-02-13 09:40:00,137.5,137.64,137.22,137.45,29500.0,109.8661,109.9779,109.6423,109.8261,29500.0
2015-02-13 09:50:00,137.46,137.65,137.44,137.65,23500.0,109.8341,109.9859,109.8181,109.9859,23500.0
2015-02-13 10:00:00,137.58,137.87,137.48,137.5,37200.0,109.93,110.1617,109.8501,109.8661,37200.0
2015-02-13 10:10:00,137.46,137.6,137.37,137.38,40900.0,109.8341,109.946,109.7622,109.7702,40900.0
2015-02-13 10:20:00,137.4,137.85,137.38,137.83,27000.0,109.7862,110.1457,109.7702,110.1297,27000.0
2015-02-13 10:30:00,137.8,137.83,137.46,137.49,25000.0,110.1058,110.1297,109.8341,109.8581,25000.0
2015-02-13 10:40:00,137.5,137.5,137.28,137.3,18700.0,109.8661,109.8661,109.6903,109.7063,18700.0
2015-02-13 10:50:00,137.3,137.49,137.3,137.34,16800.0,109.7063,109.8581,109.7063,109.7382,16800.0
2015-02-13 11:00:00,137.37,137.69,137.36,137.65,19600.0,109.7622,110.0179,109.7542,109.9859,19600.0
2015-02-13 11:10:00,137.63,137.77,137.61,137.72,19600.0,109.9699,110.0818,109.954,110.0418,19600.0
2015-02-13 11:20:00,137.72,137.72,137.51,137.65,17300.0,110.0418,110.0418,109.874,109.9859,17300.0
2015-02-13 11:30:00,137.66,137.85,137.65,137.81,26500.0,109.9939,110.1457,109.9859,110.1138,26500.0
2015-02-13 11:40:00,137.82,138.11,137.8,138.09,17700.0,110.1217,110.3535,110.1058,110.3375,17700.0
2015-02-13 11:50:00,138.1,138.12,137.92,137.96,23000.0,110.3455,110.3615,110.2017,110.2336,23000.0
2015-02-13 12:00:00,137.95,138.04,137.92,138.03,28800.0,110.2256,110.2975,110.2017,110.2895,28800.0
2015-02-13 12:10:00,138.01,138.2,138.0,138.01,17500.0,110.2736,110.4254,110.2656,110.2736,17500.0
2015-02-13 12:20:00,138.0,138.14,137.92,137.94,13100.0,110.2656,110.3774,110.2017,110.2176,13100.0
2015-02-13 12:30:00,137.93,138.08,137.93,137.99,14000.0,110.2096,110.3295,110.2096,110.2576,14000.0
2015-02-13 12:40:00,137.96,138.08,137.96,137.99,13900.0,110.2336,110.3295,110.2336,110.2576,13900.0
2015-02-13 12:50:00,138.0,138.12,137.95,138.03,12000.0,110.2656,110.3615,110.2256,110.2895,12000.0
2015-02-13 13:00:00,138.04,138.15,137.68,137.71,17800.0,110.2975,110.3854,110.0099,110.0339,17800.0
2015-02-13 13:10:00,137.69,137.77,137.56,137.61,9500.0,110.0179,110.0818,109.914,109.954,9500.0
2015-02-13 13:20:00,137.61,137.61,137.3,137.37,12000.0,109.954,109.954,109.7063,109.7622,12000.0
2015-02-13 13:30:00,137.35,137.37,137.12,137.28,14600.0,109.7462,109.7622,109.5624,109.6903,14600.0
2015-02-13 13:40:00,137.3,137.34,137.17,137.3,10800.0,109.7063,109.7382,109.6024,109.7063,10800.0
2015-02-13 13:50:00,137.32,137.41,137.21,137.24,17300.0,109.7222,109.7941,109.6343,109.6583,17300.0
2015-02-13 14:00:00,137.22,137.3,137.16,137.16,13800.0,109.6423,109.7063,109.5944,109.5944,13800.0
2015-02-13 14:10:00,137.15,137.28,137.14,137.25,18700.0,109.5864,109.6903,109.5784,109.6663,18700.0
2015-02-13 14:20:00,137.23,137.5,137.23,137.46,14400.0,109.6503,109.8661,109.6503,109.8341,14400.0
2015-02-13 14:30:00,137.47,137.47,137.14,137.14,21000.0,109.8421,109.8421,109.5784,109.5784,21000.0
2015-02-13 14:40:00,137.14,137.41,137.12,137.33,17100.0,109.5784,109.7941,109.5624,109.7302,17100.0
2015-02-13 14:50:00,137.32,137.51,137.25,137.47,20700.0,109.7222,109.874,109.6663,109.8421,20700.0
2015-02-13 15:00:00,137.48,137.59,137.37,137.39,31900.0,109.8501,109.938,109.7622,109.7782,31900.0
2015-02-13 15:10:00,137.38,137.65,137.38,137.56,26000.0,109.7702,109.9859,109.7702,109.914,26000.0
2015-02-13 15:20:00,137.57,137.66,137.52,137.62,29800.0,109.922,109.9939,109.882,109.9619,29800.0
2015-02-13 15:30:00,137.62,137.63,137.41,137.53,36400.0,109.9619,109.9699,109.7941,109.89,36400.0
2015-02-13 15:40:00,137.54,137.69,137.48,137.66,61600.0,109.898,110.0179,109.8501,109.9939,61600.0
2015-02-13 15:50:00,137.68,137.7,137.57,137.6,100900.0,110.0099,110.0259,109.922,109.946,100900.0
2015-02-17 09:30:00,137.31,137.73,136.45,136.45,49400.0,109.7142,110.0498,109.0271,109.0271,49400.0
2015-02-17 09:40:00,136.39,136.58,136.26,136.46,21900.0,108.9791,109.131,108.8753,109.0351,21900.0
2015-02-17 09:50:00,136.5,136.97,136.45,136.97,19300.0,109.067,109.4426,109.0271,109.4426,19300.0
2015-02-17 10:00:00,136.99,137.29,136.87,137.26,18400.0,109.4586,109.6983,109.3627,109.6743,18400.0
2015-02-17 10:10:00,137.23,137.28,137.02,137.24,18100.0,109.6503,109.6903,109.4825,109.6583,18100.0
2015-02-17 10:20:00,137.26,137.3,137.05,137.24,21000.0,109.6743,109.7063,109.5065,109.6583,21000.0
2015-02-17 10:30:00,137.25,137.28,137.02,137.02,18300.0,109.6663,109.6903,109.4825,109.4825,18300.0
2015-02-17 10:40:00,137.01,137.22,137.01,137.16,15200.0,109.4745,109.6423,109.4745,109.5944,15200.0
2015-02-17 10:50:00,137.13,137.15,136.87,136.96,18400.0,109.5704,109.5864,109.3627,109.4346,18400.0
2015-02-17 11:00:00,136.99,137.12,136.94,137.12,17700.0,109.4586,109.5624,109.4186,109.5624,17700.0
2015-02-17 11:10:00,137.1,137.11,136.81,136.81,21700.0,109.5464,109.5544,109.3147,109.3147,21700.0
2015-02-17 11:20:00,136.81,137.15,136.77,137.15,26900.0,109.3147,109.5864,109.2828,109.5864,26900.0
2015-02-17 11:30:00,137.12,137.38,137.08,137.38,16600.0,109.5624,109.7702,109.5305,109.7702,16600.0
2015-02-17 11:40:00,137.39,137.47,137.3,137.35,22400.0,109.7782,109.8421,109.7063,109.7462,22400.0
2015-02-17 11:50:00,137.36,137.48,137.32,137.4,13100.0,109.7542,109.8501,109.7222,109.7862,13100.0
2015-02-17 12:00:00,137.43,137.54,137.4,137.45,11000.0,109.8101,109.898,109.7862,109.8261,11000.0
2015-02-17 12:10:00,137.47,137.55,137.37,137.55,11200.0,109.8421,109.906,109.7622,109.906,11200.0
2015-02-17 12:20:00,137.54,137.78,137.54,137.7,18100.0,109.898,110.0898,109.898,110.0259,18100.0
2015-02-17 12:30:00,137.65,137.96,137.65,137.94,9400.0,109.9859,110.2336,109.9859,110.2176,9400.0
2015-02-17 12:40:00,137.93,137.93,137.67,137.78,19500.0,110.2096,110.2096,110.0019,110.0898,19500.0
2015-02-17 12:50:00,137.76,137.91,137.76,137.89,9700.0,110.0738,110.1937,110.0738,110.1777,9700.0
2015-02-17 13:00:00,137.89,138.07,137.89,138.07,14200.0,110.1777,110.3215,110.1777,110.3215,14200.0
2015-02-17 13:10:00,138.08,138.17,138.0,138.16,38100.0,110.3295,110.4014,110.2656,110.3934,38100.0
2015-02-17 13:20:00,138.16,138.18,137.97,138.08,23000.0,110.3934,110.4094,110.2416,110.3295,23000.0
2015-02-17 13:30:00,138.05,138.26,138.04,138.2,14100.0,110.3055,110.4733,110.2975,110.4254,14100.0
2015-02-17 13:40:00,138.19,138.22,138.15,138.22,17500.0,110.4174,110.4414,110.3854,110.4414,17500.0
2015-02-17 13:50:00,138.2,138.22,138.01,138.01,20300.0,110.4254,110.4414,110.2736,110.2736,20300.0
2015-02-17 14:00:00,138.02,138.12,137.96,138.11,16100.0,110.2816,110.3615,110.2336,110.3535,16100.0
2015-02-17 14:10:00,138.11,138.19,137.97,137.99,14500.0,110.3535,110.4174,110.2416,110.2576,14500.0
2015-02-17 14:20:00,137.98,138.05,137.93,137.94,21300.0,110.2496,110.3055,110.2096,110.2176,21300.0
2015-02-17 14:30:00,137.92,138.1,137.92,138.02,16900.0,110.2017,110.3455,110.2017,110.2816,16900.0
2015-02-17 14:40:00,138.03,138.17,138.03,138.16,29400.0,110.2895,110.4014,110.2895,110.3934,29400.0
2015-02-17 14:50:00,138.14,138.16,137.87,137.9,18400.0,110.3774,110.3934,110.1617,110.1857,18400.0
2015-02-17 15:00:00,137.92,138.0,137.91,137.98,22600.0,110.2017,110.2656,110.1937,110.2496,22600.0
2015-02-17 15:10:00,137.99,138.06,137.98,138.04,21800.0,110.2576,110.3135,110.2496,110.2975,21800.0
2015-02-17 15:20:00,138.03,138.16,137.95,138.12,25900.0,110.2895,110.3934,110.2256,110.3615,25900.0
2015-02-17 15:30:00,138.13,138.13,137.81,137.85,32000.0,110.3694,110.3694,110.1138,110.1457,32000.0
2015-02-17 15:40:00,137.87,137.89,137.75,137.85,41700.0,110.1617,110.1777,110.0658,110.1457,41700.0
2015-02-17 15:50:00,137.85,138.02,137.79,138.0,83300.0,110.1457,110.2816,110.0978,110.2656,83300.0
2015-02-18 09:30:00,137.74,138.5,137.64,138.35,33100.0,110.0578,110.6651,109.9779,110.5452,33100.0
2015-02-18 09:40:00,138.3,138.57,138.16,138.57,34600.0,110.5053,110.721,110.3934,110.721,34600.0
2015-02-18 09:50:00,138.58,138.6,138.27,138.43,8300.0,110.729,110.745,110.4813,110.6092,8300.0
2015-02-18 10:00:00,138.46,138.46,138.11,138.34,9300.0,110.6331,110.6331,110.3535,110.5372,9300.0
2015-02-18 10:10:00,138.3,138.3,138.05,138.08,13500.0,110.5053,110.5053,110.3055,110.3295,13500.0
2015-02-18 10:20:00,138.09,138.12,137.93,138.02,7400.0,110.3375,110.3615,110.2096,110.2816,7400.0
2015-02-18 10:30:00,138.0,138.53,138.0,138.49,48600.0,110.2656,110.6891,110.2656,110.6571,48600.0
2015-02-18 10:40:00,138.5,138.7,138.14,138.14,48600.0,110.6651,110.8249,110.3774,110.3774,48600.0
2015-02-18 10:50:00,138.18,138.27,138.04,138.05,10800.0,110.4094,110.4813,110.2975,110.3055,10800.0
2015-02-18 11:00:00,138.07,138.18,138.06,138.08,10100.0,110.3215,110.4094,110.3135,110.3295,10100.0
2015-02-18 11:10:00,138.06,138.42,138.06,138.37,12600.0,110.3135,110.6012,110.3135,110.5612,12600.0
2015-02-18 11:20:00,138.39,138.52,138.21,138.52,7500.0,110.5772,110.6811,110.4334,110.6811,7500.0
2015-02-18 11:30:00,138.55,138.56,138.42,138.46,5500.0,110.705,110.713,110.6012,110.6331,5500.0
2015-02-18 11:40:00,138.46,138.55,138.37,138.37,9000.0,110.6331,110.705,110.5612,110.5612,9000.0
2015-02-18 11:50:00,138.35,138.49,138.33,138.4,7500.0,110.5452,110.6571,110.5293,110.5852,7500.0
2015-02-18 12:00:00,138.37,138.43,138.3,138.32,6700.0,110.5612,110.6092,110.5053,110.5213,6700.0
2015-02-18 12:10:00,138.3,138.36,138.24,138.36,6300.0,110.5053,110.5532,110.4573,110.5532,6300.0
2015-02-18 12:20:00,138.36,138.39,138.23,138.36,20600.0,110.5532,110.5772,110.4493,110.5532,20600.0
2015-02-18 12:30:00,138.37,138.4,138.25,138.28,8900.0,110.5612,110.5852,110.4653,110.4893,8900.0
2015-02-18 12:40:00,138.27,138.3,138.19,138.23,9200.0,110.4813,110.5053,110.4174,110.4493,9200.0
2015-02-18 12:50:00,138.21,138.25,138.14,138.23,7800.0,110.4334,110.4653,110.3774,110.4493,7800.0
2015-02-18 13:00:00,138.25,138.31,138.21,138.26,10700.0,110.4653,110.5133,110.4334,110.4733,10700.0
2015-02-18 13:10:00,138.28,138.31,138.22,138.23,10200.0,110.4893,110.5133,110.4414,110.4493,10200.0
2015-02-18 13:20:00,138.2,138.2,137.93,138.02,14800.0,110.4254,110.4254,110.2096,110.2816,14800.0
2015-02-18 13:30:00,138.04,138.21,138.04,138.21,8400.0,110.2975,110.4334,110.2975,110.4334,8400.0
2015-02-18 13:40:00,138.19,138.28,138.12,138.14,9400.0,110.4174,110.4893,110.3615,110.3774,9400.0
2015-02-18 13:50:00,138.16,138.24,138.0,138.03,9100.0,110.3934,110.4573,110.2656,110.2895,9100.0
2015-02-18 14:00:00,138.04,138.66,138.04,138.5,17700.0,110.2975,110.7929,110.2975,110.6651,17700.0
2015-02-18 14:10:00,138.49,138.58,138.4,138.4,5800.0,110.6571,110.729,110.5852,110.5852,5800.0
2015-02-18 14:20:00,138.47,138.48,138.13,138.14,10400.0,110.6411,110.6491,110.3694,110.3774,10400.0
2015-02-18 14:30:00,138.15,138.4,138.15,138.34,6400.0,110.3854,110.5852,110.3854,110.5372,6400.0
2015-02-18 14:40:00,138.32,138.53,138.32,138.53,11600.0,110.5213,110.6891,110.5213,110.6891,11600.0
2015-02-18 14:50:00,138.51,138.69,138.47,138.63,8900.0,110.6731,110.8169,110.6411,110.769,8900.0
2015-02-18 15:00:00,138.64,138.9,138.62,138.86,11100.0,110.7769,110.9847,110.761,110.9527,11100.0
2015-02-18 15:10:00,138.85,138.86,138.68,138.76,12200.0,110.9447,110.9527,110.8089,110.8728,12200.0
2015-02-18 15:20:00,138.78,138.78,138.63,138.73,17800.0,110.8888,110.8888,110.769,110.8489,17800.0
2015-02-18 15:30:00,138.71,138.77,138.55,138.55,23500.0,110.8329,110.8808,110.705,110.705,23500.0
2015-02-18 15:40:00,138.53,138.57,138.39,138.44,26000.0,110.6891,110.721,110.5772,110.6171,26000.0
2015-02-18 15:50:00,138.47,138.64,138.43,138.64,27500.0,110.6411,110.7769,110.6092,110.7769,27500.0
2015-02-19 09:30:00,138.34,138.49,138.15,138.38,45900.0,110.5372,110.6571,110.3854,110.5692,45900.0
2015-02-19 09:40:00,138.43,138.51,138.01,138.07,19300.0,110.6092,110.6731,110.2736,110.3215,19300.0
2015-02-19 09:50:00,138.19,138.39,138.18,138.39,10800.0,110.4174,110.5772,110.4094,110.5772,10800.0
2015-02-19 10:00:00,138.38,138.89,138.28,138.85,29200.0,110.5692,110.9767,110.4893,110.9447,29200.0
2015-02-19 10:10:00,138.78,139.07,138.76,139.03,11800.0,110.8888,111.1205,110.8728,111.0886,11800.0
2015-02-19 10:20:00,139.07,139.44,139.06,139.37,22400.0,111.1205,111.4162,111.1125,111.3602,22400.0
2015-02-19 10:30:00,139.39,139.8,139.39,139.71,19400.0,111.3762,111.7038,111.3762,111.6319,19400.0
2015-02-19 10:40:00,139.76,139.92,139.65,139.68,13800.0,111.6719,111.7997,111.584,111.6079,13800.0
2015-02-19 10:50:00,139.68,139.68,139.56,139.63,11600.0,111.6079,111.6079,111.5121,111.568,11600.0
2015-02-19 11:00:00,139.6,139.61,139.21,139.28,10400.0,111.544,111.552,111.2324,111.2883,10400.0
2015-02-19 11:10:00,139.27,139.5,139.27,139.5,11700.0,111.2803,111.4641,111.2803,111.4641,11700.0
2015-02-19 11:20:00,139.53,139.55,139.42,139.52,9100.0,111.4881,111.5041,111.4002,111.4801,9100.0
2015-02-19 11:30:00,139.52,139.55,139.36,139.44,11200.0,111.4801,111.5041,111.3522,111.4162,11200.0
2015-02-19 11:40:00,139.56,139.56,139.46,139.49,4800.0,111.5121,111.5121,111.4322,111.4561,4800.0
2015-02-19 11:50:00,139.51,139.6,139.47,139.55,4700.0,111.4721,111.544,111.4401,111.5041,4700.0
2015-02-19 12:00:00,139.54,139.64,139.53,139.62,9800.0,111.4961,111.576,111.4881,111.56,9800.0
2015-02-19 12:10:00,139.61,139.64,139.39,139.4,7500.0,111.552,111.576,111.3762,111.3842,7500.0
2015-02-19 12:20:00,139.43,139.5,139.27,139.29,8500.0,111.4082,111.4641,111.2803,111.2963,8500.0
2015-02-19 12:30:00,139.28,139.29,138.97,139.1,7900.0,111.2883,111.2963,111.0406,111.1445,7900.0
2015-02-19 12:40:00,139.14,139.16,139.01,139.06,6700.0,111.1765,111.1924,111.0726,111.1125,6700.0
2015-02-19 12:50:00,139.07,139.09,138.83,139.03,13800.0,111.1205,111.1365,110.9288,111.0886,13800.0
2015-02-19 13:00:00,139.01,139.05,138.9,139.04,6400.0,111.0726,111.1045,110.9847,111.0966,6400.0
2015-02-19 13:10:00,139.02,139.22,138.95,139.22,8500.0,111.0806,111.2404,111.0246,111.2404,8500.0
2015-02-19 13:20:00,139.22,139.37,139.11,139.14,8700.0,111.2404,111.3602,111.1525,111.1765,8700.0
2015-02-19 13:30:00,139.12,139.23,139.1,139.16,5700.0,111.1605,111.2484,111.1445,111.1924,5700.0
2015-02-19 13:40:00,139.18,139.27,139.15,139.23,12800.0,111.2084,111.2803,111.1845,111.2484,12800.0
2015-02-19 13:50:00,139.22,139.39,139.21,139.26,9800.0,111.2404,111.3762,111.2324,111.2723,9800.0
2015-02-19 14:00:00,139.28,139.36,139.25,139.34,6100.0,111.2883,111.3522,111.2644,111.3363,6100.0
2015-02-19 14:10:00,139.34,139.39,139.27,139.31,10600.0,111.3363,111.3762,111.2803,111.3123,10600.0
2015-02-19 14:20:00,139.32,139.41,139.3,139.32,10500.0,111.3203,111.3922,111.3043,111.3203,10500.0
2015-02-19 14:30:00,139.29,139.37,139.26,139.28,12700.0,111.2963,111.3602,111.2723,111.2883,12700.0
2015-02-19 14:40:00,139.29,139.4,139.27,139.39,13300.0,111.2963,111.3842,111.2803,111.3762,13300.0
2015-02-19 14:50:00,139.4,139.44,139.33,139.39,12000.0,111.3842,111.4162,111.3283,111.3762,12000.0
2015-02-19 15:00:00,139.41,139.57,139.41,139.47,12600.0,111.3922,111.52,111.3922,111.4401,12600.0
2015-02-19 15:10:00,139.48,139.53,139.4,139.4,10200.0,111.4481,111.4881,111.3842,111.3842,10200.0
2015-02-19 15:20:00,139.42,139.52,139.35,139.4,11000.0,111.4002,111.4801,111.3443,111.3842,11000.0
2015-02-19 15:30:00,139.41,139.42,139.25,139.3,16800.0,111.3922,111.4002,111.2644,111.3043,16800.0
2015-02-19 15:40:00,139.3,139.36,139.26,139.29,25200.0,111.3043,111.3522,111.2723,111.2963,25200.0
2015-02-19 15:50:00,139.31,139.52,139.24,139.52,45800.0,111.3123,111.4801,111.2564,111.4801,45800.0
2015-02-20 09:30:00,139.32,139.77,139.26,139.6,109000.0,111.3203,111.6798,111.2723,111.544,109000.0
2015-02-20 09:40:00,139.56,139.66,139.16,139.49,22400.0,111.5121,111.592,111.1924,111.4561,22400.0
2015-02-20 09:50:00,139.45,139.6,139.38,139.51,11300.0,111.4242,111.544,111.3682,111.4721,11300.0
2015-02-20 10:00:00,139.47,139.56,139.38,139.39,8300.0,111.4401,111.5121,111.3682,111.3762,8300.0
2015-02-20 10:10:00,139.45,139.45,139.18,139.31,11000.0,111.4242,111.4242,111.2084,111.3123,11000.0
2015-02-20 10:20:00,139.32,139.33,139.11,139.14,8000.0,111.3203,111.3283,111.1525,111.1765,8000.0
2015-02-20 10:30:00,139.1,139.76,139.04,139.76,10800.0,111.1445,111.6719,111.0966,111.6719,10800.0
2015-02-20 10:40:00,139.8,140.15,139.78,140.01,22100.0,111.7038,111.9835,111.6878,111.8716,22100.0
2015-02-20 10:50:00,139.97,140.18,139.81,140.18,11900.0,111.8397,112.0074,111.7118,112.0074,11900.0
2015-02-20 11:00:00,140.19,140.42,140.19,140.23,22500.0,112.0154,112.1992,112.0154,112.0474,22500.0
2015-02-20 11:10:00,140.22,140.39,140.22,140.36,25400.0,112.0394,112.1752,112.0394,112.1513,25400.0
2015-02-20 11:20:00,140.34,140.64,140.33,140.63,19600.0,112.1353,112.375,112.1273,112.367,19600.0
2015-02-20 11:30:00,140.64,140.93,140.63,140.68,25400.0,112.375,112.6067,112.367,112.407,25400.0
2015-02-20 11:40:00,140.64,140.78,140.64,140.72,25300.0,112.375,112.4869,112.375,112.4389,25300.0
2015-02-20 11:50:00,140.69,140.74,140.63,140.71,17800.0,112.415,112.4549,112.367,112.4309,17800.0
2015-02-20 12:00:00,140.69,140.8,140.65,140.68,13600.0,112.415,112.5028,112.383,112.407,13600.0
2015-02-20 12:10:00,140.66,140.83,140.66,140.83,16200.0,112.391,112.5268,112.391,112.5268,16200.0
2015-02-20 12:20:00,140.79,140.81,140.7,140.77,19700.0,112.4949,112.5108,112.4229,112.4789,19700.0
2015-02-20 12:30:00,140.77,141.1,140.75,140.86,47800.0,112.4789,112.7426,112.4629,112.5508,47800.0
2015-02-20 12:40:00,140.9,141.15,140.9,141.12,20000.0,112.5827,112.7825,112.5827,112.7585,20000.0
2015-02-20 12:50:00,141.1,141.18,140.98,141.18,16300.0,112.7426,112.8065,112.6467,112.8065,16300.0
2015-02-20 13:00:00,141.19,141.31,141.11,141.31,21200.0,112.8145,112.9103,112.7505,112.9103,21200.0
2015-02-20 13:10:00,141.29,141.51,141.27,141.39,18000.0,112.8944,113.0702,112.8784,112.9743,18000.0
2015-02-20 13:20:00,141.39,141.64,141.39,141.56,41200.0,112.9743,113.174,112.9743,113.1101,41200.0
2015-02-20 13:30:00,141.54,141.91,141.52,141.87,37700.0,113.0941,113.3898,113.0781,113.3578,37700.0
2015-02-20 13:40:00,141.89,141.91,141.77,141.9,20400.0,113.3738,113.3898,113.2779,113.3818,20400.0
2015-02-20 13:50:00,141.9,141.95,141.7,141.86,18800.0,113.3818,113.4217,113.222,113.3498,18800.0
2015-02-20 14:00:00,141.85,142.13,141.84,142.07,26600.0,113.3418,113.5655,113.3338,113.5176,26600.0
2015-02-20 14:10:00,142.06,142.18,141.96,142.08,32900.0,113.5096,113.6055,113.4297,113.5256,32900.0
2015-02-20 14:20:00,142.07,142.17,142.03,142.1,21100.0,113.5176,113.5975,113.4856,113.5416,21100.0
2015-02-20 14:30:00,142.09,142.21,141.97,142.19,26700.0,113.5336,113.6295,113.4377,113.6135,26700.0
2015-02-20 14:40:00,142.16,142.33,142.0,142.27,27100.0,113.5895,113.7254,113.4617,113.6774,27100.0
2015-02-20 14:50:00,142.31,142.4,142.19,142.33,25800.0,113.7094,113.7813,113.6135,113.7254,25800.0
2015-02-20 15:00:00,142.33,142.45,142.29,142.45,38100.0,113.7254,113.8212,113.6934,113.8212,38100.0
2015-02-20 15:10:00,142.46,142.55,142.12,142.2,39000.0,113.8292,113.9011,113.5576,113.6215,39000.0
2015-02-20 15:20:00,142.21,142.37,142.18,142.34,47200.0,113.6295,113.7573,113.6055,113.7333,47200.0
2015-02-20 15:30:00,142.34,142.41,142.19,142.33,28200.0,113.7333,113.7893,113.6135,113.7254,28200.0
2015-02-20 15:40:00,142.34,142.39,142.25,142.25,37400.0,113.7333,113.7733,113.6614,113.6614,37400.0
2015-02-20 15:50:00,142.26,142.31,142.19,142.25,63300.0,113.6694,113.7094,113.6135,113.6614,63300.0
2015-02-23 09:30:00,141.9,141.99,141.39,141.83,39300.0,113.3818,113.4537,112.9743,113.3258,39300.0
2015-02-23 09:40:00,141.87,142.05,141.69,141.69,17100.0,113.3578,113.5016,113.214,113.214,17100.0
2015-02-23 09:50:00,141.66,142.0,141.66,141.76,13200.0,113.19,113.4617,113.19,113.2699,13200.0
2015-02-23 10:00:00,141.82,141.84,141.57,141.6,9300.0,113.3179,113.3338,113.1181,113.1421,9300.0
2015-02-23 10:10:00,141.59,141.7,141.45,141.66,26400.0,113.1341,113.222,113.0222,113.19,26400.0
2015-02-23 10:20:00,141.65,141.96,141.64,141.9,17000.0,113.182,113.4297,113.174,113.3818,17000.0
2015-02-23 10:30:00,141.87,141.87,141.24,141.39,40400.0,113.3578,113.3578,112.8544,112.9743,40400.0
2015-02-23 10:40:00,141.41,141.86,141.41,141.84,14500.0,112.9903,113.3498,112.9903,113.3338,14500.0
2015-02-23 10:50:00,141.87,141.87,141.66,141.74,9600.0,113.3578,113.3578,113.19,113.2539,9600.0
2015-02-23 11:00:00,141.74,141.74,141.47,141.51,10600.0,113.2539,113.2539,113.0382,113.0702,10600.0
2015-02-23 11:10:00,141.46,141.46,141.26,141.34,13400.0,113.0302,113.0302,112.8704,112.9343,13400.0
2015-02-23 11:20:00,141.38,141.56,141.36,141.54,7800.0,112.9663,113.1101,112.9503,113.0941,7800.0
2015-02-23 11:30:00,141.51,141.51,141.36,141.41,4000.0,113.0702,113.0702,112.9503,112.9903,4000.0
2015-02-23 11:40:00,141.41,141.42,141.34,141.42,8000.0,112.9903,112.9982,112.9343,112.9982,8000.0
2015-02-23 11:50:00,141.41,141.42,141.33,141.34,6500.0,112.9903,112.9982,112.9263,112.9343,6500.0
2015-02-23 12:00:00,141.35,141.51,141.35,141.45,8000.0,112.9423,113.0702,112.9423,113.0222,8000.0
2015-02-23 12:10:00,141.48,141.54,141.32,141.33,9900.0,113.0462,113.0941,112.9183,112.9263,9900.0
2015-02-23 12:20:00,141.34,141.34,141.2,141.2,15800.0,112.9343,112.9343,112.8225,112.8225,15800.0
2015-02-23 12:30:00,141.21,141.23,141.06,141.06,12000.0,112.8304,112.8464,112.7106,112.7106,12000.0
2015-02-23 12:40:00,141.04,141.14,141.01,141.07,6600.0,112.6946,112.7745,112.6706,112.7186,6600.0
2015-02-23 12:50:00,141.1,141.2,141.04,141.04,6400.0,112.7426,112.8225,112.6946,112.6946,6400.0
2015-02-23 13:00:00,141.03,141.08,141.01,141.03,5400.0,112.6866,112.7266,112.6706,112.6866,5400.0
2015-02-23 13:10:00,141.01,141.13,140.97,141.12,9200.0,112.6706,112.7665,112.6387,112.7585,9200.0
2015-02-23 13:20:00,141.13,141.17,140.99,140.99,11400.0,112.7665,112.7985,112.6547,112.6547,11400.0
2015-02-23 13:30:00,141.01,141.12,140.9,140.96,10100.0,112.6706,112.7585,112.5827,112.6307,10100.0
2015-02-23 13:40:00,140.95,141.07,140.94,141.0,8700.0,112.6227,112.7186,112.6147,112.6627,8700.0
2015-02-23 13:50:00,141.01,141.09,140.97,141.02,14200.0,112.6706,112.7346,112.6387,112.6786,14200.0
2015-02-23 14:00:00,140.98,141.19,140.98,141.19,9200.0,112.6467,112.8145,112.6467,112.8145,9200.0
2015-02-23 14:10:00,141.21,141.29,141.2,141.25,13300.0,112.8304,112.8944,112.8225,112.8624,13300.0
2015-02-23 14:20:00,141.26,141.27,141.16,141.23,8200.0,112.8704,112.8784,112.7905,112.8464,8200.0
2015-02-23 14:30:00,141.21,141.21,140.97,140.97,12300.0,112.8304,112.8304,112.6387,112.6387,12300.0
2015-02-23 14:40:00,140.94,140.98,140.92,140.95,7600.0,112.6147,112.6467,112.5987,112.6227,7600.0
2015-02-23 14:50:00,140.93,140.96,140.88,140.88,9100.0,112.6067,112.6307,112.5668,112.5668,9100.0
2015-02-23 15:00:00,140.9,140.99,140.77,140.87,28700.0,112.5827,112.6547,112.4789,112.5588,28700.0
2015-02-23 15:10:00,140.85,141.04,140.85,141.02,13700.0,112.5428,112.6946,112.5428,112.6786,13700.0
2015-02-23 15:20:00,141.04,141.08,141.0,141.07,23800.0,112.6946,112.7266,112.6627,112.7186,23800.0
2015-02-23 15:30:00,141.04,141.09,141.01,141.04,16600.0,112.6946,112.7346,112.6706,112.6946,16600.0
2015-02-23 15:40:00,141.04,141.25,141.02,141.17,18500.0,112.6946,112.8624,112.6786,112.7985,18500.0
2015-02-23 15:50:00,141.17,141.29,141.13,141.26,36400.0,112.7985,112.8944,112.7665,112.8704,36400.0
2015-02-24 09:30:00,140.88,141.53,140.82,141.52,27400.0,112.5668,113.0861,112.5188,113.0781,27400.0
2015-02-24 09:40:00,141.52,141.74,141.37,141.66,10700.0,113.0781,113.2539,112.9583,113.19,10700.0
2015-02-24 09:50:00,141.66,141.66,141.35,141.4,6000.0,113.19,113.19,112.9423,112.9823,6000.0
2015-02-24 10:00:00,141.4,141.45,141.11,141.38,19200.0,112.9823,113.0222,112.7505,112.9663,19200.0
2015-02-24 10:10:00,141.39,141.59,141.23,141.32,21800.0,112.9743,113.1341,112.8464,112.9183,21800.0
2015-02-24 10:20:00,141.33,141.8,141.32,141.66,10500.0,112.9263,113.3019,112.9183,113.19,10500.0
2015-02-24 10:30:00,141.65,141.77,141.6,141.62,9500.0,113.182,113.2779,113.1421,113.158,9500.0
2015-02-24 10:40:00,141.61,141.78,141.61,141.76,7800.0,113.1501,113.2859,113.1501,113.2699,7800.0
2015-02-24 10:50:00,141.76,141.96,141.67,141.95,10300.0,113.2699,113.4297,113.198,113.4217,10300.0
2015-02-24 11:00:00,141.96,142.05,141.82,141.85,21800.0,113.4297,113.5016,113.3179,113.3418,21800.0
2015-02-24 11:10:00,141.86,142.06,141.84,141.97,12200.0,113.3498,113.5096,113.3338,113.4377,12200.0
2015-02-24 11:20:00,141.99,142.02,141.84,141.89,11500.0,113.4537,113.4777,113.3338,113.3738,11500.0
2015-02-24 11:30:00,141.88,142.0,141.8,141.83,16100.0,113.3658,113.4617,113.3019,113.3258,16100.0
2015-02-24 11:40:00,141.83,141.99,141.83,141.94,14400.0,113.3258,113.4537,113.3258,113.4137,14400.0
2015-02-24 11:50:00,141.96,141.98,141.86,141.91,11800.0,113.4297,113.4457,113.3498,113.3898,11800.0
2015-02-24 12:00:00,141.84,141.88,141.75,141.81,10100.0,113.3338,113.3658,113.2619,113.3099,10100.0
2015-02-24 12:10:00,141.8,141.84,141.78,141.84,7500.0,113.3019,113.3338,113.2859,113.3338,7500.0
2015-02-24 12:20:00,141.84,141.84,141.74,141.78,12400.0,113.3338,113.3338,113.2539,113.2859,12400.0
2015-02-24 12:30:00,141.76,141.78,141.46,141.71,21600.0,113.2699,113.2859,113.0302,113.23,21600.0
2015-02-24 12:40:00,141.69,141.77,141.65,141.67,16200.0,113.214,113.2779,113.182,113.198,16200.0
2015-02-24 12:50:00,141.67,141.82,141.65,141.82,16800.0,113.198,113.3179,113.182,113.3179,16800.0
2015-02-24 13:00:00,141.83,141.83,141.64,141.68,11000.0,113.3258,113.3258,113.174,113.206,11000.0
2015-02-24 13:10:00,141.68,141.79,141.65,141.68,7300.0,113.206,113.2939,113.182,113.206,7300.0
2015-02-24 13:20:00,141.67,141.7,141.51,141.51,11800.0,113.198,113.222,113.0702,113.0702,11800.0
2015-02-24 13:30:00,141.53,141.66,141.49,141.6,9700.0,113.0861,113.19,113.0542,113.1421,9700.0
2015-02-24 13:40:00,141.56,141.69,141.52,141.59,12100.0,113.1101,113.214,113.0781,113.1341,12100.0
2015-02-24 13:50:00,141.63,141.66,141.59,141.62,9200.0,113.166,113.19,113.1341,113.158,9200.0
2015-02-24 14:00:00,141.62,141.76,141.62,141.67,10800.0,113.158,113.2699,113.158,113.198,10800.0
2015-02-24 14:10:00,141.69,141.76,141.55,141.56,6500.0,113.214,113.2699,113.1021,113.1101,6500.0
2015-02-24 14:20:00,141.56,141.71,141.53,141.57,9600.0,113.1101,113.23,113.0861,113.1181,9600.0
2015-02-24 14:30:00,141.57,141.66,141.54,141.65,9500.0,113.1181,113.19,113.0941,113.182,9500.0
2015-02-24 14:40:00,141.69,141.77,141.69,141.76,9300.0,113.214,113.2779,113.214,113.2699,9300.0
2015-02-24 14:50:00,141.76,141.82,141.76,141.78,13300.0,113.2699,113.3179,113.2699,113.2859,13300.0
2015-02-24 15:00:00,141.79,141.86,141.68,141.71,13600.0,113.2939,113.3498,113.206,113.23,13600.0
2015-02-24 15:10:00,141.73,141.79,141.6,141.79,12500.0,113.2459,113.2939,113.1421,113.2939,12500.0
2015-02-24 15:20:00,141.77,141.96,141.74,141.95,15700.0,113.2779,113.4297,113.2539,113.4217,15700.0
2015-02-24 15:30:00,141.94,141.95,141.85,141.93,18600.0,113.4137,113.4217,113.3418,113.4057,18600.0
2015-02-24 15:40:00,141.95,142.05,141.7,141.73,35500.0,113.4217,113.5016,113.222,113.2459,35500.0
2015-02-24 15:50:00,141.73,141.78,141.65,141.69,54900.0,113.2459,113.2859,113.182,113.214,54900.0
2015-02-25 09:30:00,141.68,141.68,141.22,141.22,20900.0,113.206,113.206,112.8384,112.8384,20900.0
2015-02-25 09:40:00,141.32,141.4,141.09,141.19,8300.0,112.9183,112.9823,112.7346,112.8145,8300.0
2015-02-25 09:50:00,141.18,141.25,140.89,141.14,11400.0,112.8065,112.8624,112.5748,112.7745,11400.0
2015-02-25 10:00:00,141.23,141.49,141.22,141.49,10200.0,112.8464,113.0542,112.8384,113.0542,10200.0
2015-02-25 10:10:00,141.48,141.48,141.23,141.25,7500.0,113.0462,113.0462,112.8464,112.8624,7500.0
2015-02-25 10:20:00,141.25,141.4,141.22,141.31,5800.0,112.8624,112.9823,112.8384,112.9103,5800.0
2015-02-25 10:30:00,141.35,141.37,141.05,141.06,10400.0,112.9423,112.9583,112.7026,112.7106,10400.0
2015-02-25 10:40:00,141.09,141.23,140.98,141.19,6300.0,112.7346,112.8464,112.6467,112.8145,6300.0
2015-02-25 10:50:00,141.25,141.3,141.2,141.26,7600.0,112.8624,112.9024,112.8225,112.8704,7600.0
2015-02-25 11:00:00,141.23,141.29,141.21,141.21,6800.0,112.8464,112.8944,112.8304,112.8304,6800.0
2015-02-25 11:10:00,141.22,141.22,140.91,140.94,8200.0,112.8384,112.8384,112.5907,112.6147,8200.0
2015-02-25 11:20:00,141.0,141.26,140.98,141.26,10100.0,112.6627,112.8704,112.6467,112.8704,10100.0
2015-02-25 11:30:00,141.26,141.33,141.17,141.19,11700.0,112.8704,112.9263,112.7985,112.8145,11700.0
2015-02-25 11:40:00,141.21,141.21,141.1,141.12,4200.0,112.8304,112.8304,112.7426,112.7585,4200.0
2015-02-25 11:50:00,141.09,141.21,141.06,141.13,13000.0,112.7346,112.8304,112.7106,112.7665,13000.0
2015-02-25 12:00:00,141.14,141.15,140.96,140.99,5600.0,112.7745,112.7825,112.6307,112.6547,5600.0
2015-02-25 12:10:00,140.95,141.09,140.9,140.9,18300.0,112.6227,112.7346,112.5827,112.5827,18300.0
2015-02-25 12:20:00,140.92,140.98,140.9,140.9,4400.0,112.5987,112.6467,112.5827,112.5827,4400.0
2015-02-25 12:30:00,140.89,140.99,140.87,140.97,6200.0,112.5748,112.6547,112.5588,112.6387,6200.0
2015-02-25 12:40:00,140.95,141.01,140.95,140.97,6500.0,112.6227,112.6706,112.6227,112.6387,6500.0
2015-02-25 12:50:00,140.98,141.01,140.91,140.93,8500.0,112.6467,112.6706,112.5907,112.6067,8500.0
2015-02-25 13:00:00,140.92,140.95,140.73,140.73,11700.0,112.5987,112.6227,112.4469,112.4469,11700.0
2015-02-25 13:10:00,140.7,140.85,140.69,140.76,5200.0,112.4229,112.5428,112.415,112.4709,5200.0
2015-02-25 13:20:00,140.78,140.8,140.57,140.62,15000.0,112.4869,112.5028,112.3191,112.359,15000.0
2015-02-25 13:30:00,140.64,140.89,140.64,140.89,9400.0,112.375,112.5748,112.375,112.5748,9400.0
2015-02-25 13:40:00,140.87,140.88,140.71,140.71,4300.0,112.5588,112.5668,112.4309,112.4309,4300.0
2015-02-25 13:50:00,140.69,140.69,140.6,140.66,6500.0,112.415,112.415,112.343,112.391,6500.0
2015-02-25 14:00:00,140.71,140.75,140.58,140.61,5900.0,112.4309,112.4629,112.3271,112.351,5900.0
2015-02-25 14:10:00,140.61,140.62,140.51,140.54,6300.0,112.351,112.359,112.2711,112.2951,6300.0
2015-02-25 14:20:00,140.55,140.55,140.3,140.38,7200.0,112.3031,112.3031,112.1033,112.1673,7200.0
2015-02-25 14:30:00,140.37,140.45,140.15,140.15,9800.0,112.1593,112.2232,111.9835,111.9835,9800.0
2015-02-25 14:40:00,140.11,140.18,140.06,140.12,13500.0,111.9515,112.0074,111.9116,111.9595,13500.0
2015-02-25 14:50:00,140.12,140.21,140.0,140.04,26500.0,111.9595,112.0314,111.8636,111.8956,26500.0
2015-02-25 15:00:00,140.04,140.14,139.98,140.06,25500.0,111.8956,111.9755,111.8476,111.9116,25500.0
2015-02-25 15:10:00,140.06,140.19,140.05,140.12,12300.0,111.9116,112.0154,111.9036,111.9595,12300.0
2015-02-25 15:20:00,140.13,140.13,140.0,140.01,27700.0,111.9675,111.9675,111.8636,111.8716,27700.0
2015-02-25 15:30:00,140.03,140.28,140.02,140.24,28600.0,111.8876,112.0874,111.8796,112.0554,28600.0
2015-02-25 15:40:00,140.23,140.32,140.1,140.17,25800.0,112.0474,112.1193,111.9435,111.9995,25800.0
2015-02-25 15:50:00,140.2,140.26,140.11,140.14,67300.0,112.0234,112.0714,111.9515,111.9755,67300.0
2015-02-26 09:30:00,140.2,140.65,140.03,140.64,35300.0,112.0234,112.383,111.8876,112.375,35300.0
2015-02-26 09:40:00,140.64,140.64,140.0,140.12,22600.0,112.375,112.375,111.8636,111.9595,22600.0
2015-02-26 09:50:00,140.11,140.27,139.72,139.72,17100.0,111.9515,112.0794,111.6399,111.6399,17100.0
2015-02-26 10:00:00,139.75,139.9,139.66,139.77,8700.0,111.6639,111.7837,111.592,111.6798,8700.0
2015-02-26 10:10:00,139.77,139.77,139.52,139.65,10700.0,111.6798,111.6798,111.4801,111.584,10700.0
2015-02-26 10:20:00,139.62,140.05,139.6,139.97,16000.0,111.56,111.9036,111.544,111.8397,16000.0
2015-02-26 10:30:00,139.99,140.21,139.94,140.19,9100.0,111.8556,112.0314,111.8157,112.0154,9100.0
2015-02-26 10:40:00,140.22,140.24,139.9,139.92,15200.0,112.0394,112.0554,111.7837,111.7997,15200.0
2015-02-26 10:50:00,139.92,139.97,139.72,139.88,26900.0,111.7997,111.8397,111.6399,111.7677,26900.0
2015-02-26 11:00:00,139.86,140.06,139.78,140.0,20300.0,111.7518,111.9116,111.6878,111.8636,20300.0
2015-02-26 11:10:00,140.04,140.05,139.87,140.01,10800.0,111.8956,111.9036,111.7598,111.8716,10800.0
2015-02-26 11:20:00,139.96,140.04,139.88,139.93,11700.0,111.8317,111.8956,111.7677,111.8077,11700.0
2015-02-26 11:30:00,139.95,140.17,139.93,140.06,13000.0,111.8237,111.9995,111.8077,111.9116,13000.0
2015-02-26 11:40:00,140.0,140.18,139.99,140.1,10700.0,111.8636,112.0074,111.8556,111.9435,10700.0
2015-02-26 11:50:00,140.01,140.05,139.74,139.75,9300.0,111.8716,111.9036,111.6559,111.6639,9300.0
2015-02-26 12:00:00,139.74,139.81,139.69,139.8,6100.0,111.6559,111.7118,111.6159,111.7038,6100.0
2015-02-26 12:10:00,139.79,139.86,139.7,139.7,17800.0,111.6958,111.7518,111.6239,111.6239,17800.0
2015-02-26 12:20:00,139.68,139.78,139.61,139.72,23700.0,111.6079,111.6878,111.552,111.6399,23700.0
2015-02-26 12:30:00,139.72,139.83,139.71,139.83,19000.0,111.6399,111.7278,111.6319,111.7278,19000.0
2015-02-26 12:40:00,139.82,139.97,139.8,139.96,18800.0,111.7198,111.8397,111.7038,111.8317,18800.0
2015-02-26 12:50:00,139.93,139.93,139.85,139.91,8100.0,111.8077,111.8077,111.7438,111.7917,8100.0
2015-02-26 13:00:00,139.88,139.99,139.87,139.97,14500.0,111.7677,111.8556,111.7598,111.8397,14500.0
2015-02-26 13:10:00,139.98,139.99,139.86,139.86,10400.0,111.8476,111.8556,111.7518,111.7518,10400.0
2015-02-26 13:20:00,139.84,139.86,139.73,139.81,19100.0,111.7358,111.7518,111.6479,111.7118,19100.0
2015-02-26 13:30:00,139.83,139.96,139.82,139.96,8200.0,111.7278,111.8317,111.7198,111.8317,8200.0
2015-02-26 13:40:00,139.97,139.97,139.65,139.65,20300.0,111.8397,111.8397,111.584,111.584,20300.0
2015-02-26 13:50:00,139.67,139.68,139.52,139.56,13900.0,111.5999,111.6079,111.4801,111.5121,13900.0
2015-02-26 14:00:00,139.59,139.64,139.53,139.58,16000.0,111.536,111.576,111.4881,111.528,16000.0
2015-02-26 14:10:00,139.56,139.56,139.49,139.51,36000.0,111.5121,111.5121,111.4561,111.4721,36000.0
2015-02-26 14:20:00,139.5,139.59,139.37,139.37,16400.0,111.4641,111.536,111.3602,111.3602,16400.0
2015-02-26 14:30:00,139.34,139.43,139.28,139.33,14000.0,111.3363,111.4082,111.2883,111.3283,14000.0
2015-02-26 14:40:00,139.32,139.45,139.28,139.37,11600.0,111.3203,111.4242,111.2883,111.3602,11600.0
2015-02-26 14:50:00,139.37,139.42,139.28,139.35,20000.0,111.3602,111.4002,111.2883,111.3443,20000.0
2015-02-26 15:00:00,139.36,139.36,139.0,139.11,37600.0,111.3522,111.3522,111.0646,111.1525,37600.0
2015-02-26 15:10:00,139.11,139.44,139.08,139.43,30700.0,111.1525,111.4162,111.1285,111.4082,30700.0
2015-02-26 15:20:00,139.45,139.52,139.31,139.45,25500.0,111.4242,111.4801,111.3123,111.4242,25500.0
2015-02-26 15:30:00,139.45,139.51,139.22,139.27,51200.0,111.4242,111.4721,111.2404,111.2803,51200.0
2015-02-26 15:40:00,139.27,139.46,139.25,139.44,24000.0,111.2803,111.4322,111.2644,111.4162,24000.0
2015-02-26 15:50:00,139.47,139.55,139.39,139.45,57600.0,111.4401,111.5041,111.3762,111.4242,57600.0
2015-02-27 09:30:00,139.06,139.5,138.9,139.49,24500.0,111.1125,111.4641,110.9847,111.4561,24500.0
2015-02-27 09:40:00,139.49,139.54,138.9,139.1,17400.0,111.4561,111.4961,110.9847,111.1445,17400.0
2015-02-27 09:50:00,139.15,139.15,138.88,138.95,11800.0,111.1845,111.1845,110.9687,111.0246,11800.0
2015-02-27 10:00:00,138.95,139.09,138.91,138.92,8800.0,111.0246,111.1365,110.9927,111.0007,8800.0
2015-02-27 10:10:00,138.9,139.05,138.8,139.04,9800.0,110.9847,111.1045,110.9048,111.0966,9800.0
2015-02-27 10:20:00,139.06,139.22,139.02,139.21,7800.0,111.1125,111.2404,111.0806,111.2324,7800.0
2015-02-27 10:30:00,139.22,139.27,138.95,139.05,7200.0,111.2404,111.2803,111.0246,111.1045,7200.0
2015-02-27 10:40:00,139.09,139.27,138.96,139.27,13600.0,111.1365,111.2803,111.0326,111.2803,13600.0
2015-02-27 10:50:00,139.26,139.39,139.16,139.21,16400.0,111.2723,111.3762,111.1924,111.2324,16400.0
2015-02-27 11:00:00,139.2,139.25,138.97,139.07,8300.0,111.2244,111.2644,111.0406,111.1205,8300.0
2015-02-27 11:10:00,139.06,139.09,139.02,139.06,5900.0,111.1125,111.1365,111.0806,111.1125,5900.0
2015-02-27 11:20:00,139.02,139.03,138.86,139.0,25600.0,111.0806,111.0886,110.9527,111.0646,25600.0
2015-02-27 11:30:00,138.99,139.05,138.92,139.02,9500.0,111.0566,111.1045,111.0007,111.0806,9500.0
2015-02-27 11:40:00,139.05,139.15,139.0,139.03,13000.0,111.1045,111.1845,111.0646,111.0886,13000.0
2015-02-27 11:50:00,139.02,139.18,139.02,139.17,4100.0,111.0806,111.2084,111.0806,111.2004,4100.0
2015-02-27 12:00:00,139.18,139.25,139.15,139.15,4300.0,111.2084,111.2644,111.1845,111.1845,4300.0
2015-02-27 12:10:00,139.14,139.17,139.01,139.05,7200.0,111.1765,111.2004,111.0726,111.1045,7200.0
2015-02-27 12:20:00,139.01,139.18,139.01,139.12,5200.0,111.0726,111.2084,111.0726,111.1605,5200.0
2015-02-27 12:30:00,139.14,139.15,139.07,139.11,4200.0,111.1765,111.1845,111.1205,111.1525,4200.0
2015-02-27 12:40:00,139.1,139.18,139.08,139.1,6700.0,111.1445,111.2084,111.1285,111.1445,6700.0
2015-02-27 12:50:00,139.1,139.13,139.06,139.06,9400.0,111.1445,111.1685,111.1125,111.1125,9400.0
2015-02-27 13:00:00,139.06,139.13,139.02,139.09,9400.0,111.1125,111.1685,111.0806,111.1365,9400.0
2015-02-27 13:10:00,139.07,139.15,139.07,139.11,9500.0,111.1205,111.1845,111.1205,111.1525,9500.0
2015-02-27 13:20:00,139.12,139.32,139.12,139.3,23100.0,111.1605,111.3203,111.1605,111.3043,23100.0
2015-02-27 13:30:00,139.31,139.31,139.17,139.2,11600.0,111.3123,111.3123,111.2004,111.2244,11600.0
2015-02-27 13:40:00,139.2,139.21,139.11,139.15,8300.0,111.2244,111.2324,111.1525,111.1845,8300.0
2015-02-27 13:50:00,139.13,139.22,139.09,139.14,13000.0,111.1685,111.2404,111.1365,111.1765,13000.0
2015-02-27 14:00:00,139.16,139.22,139.1,139.16,6600.0,111.1924,111.2404,111.1445,111.1924,6600.0
2015-02-27 14:10:00,139.15,139.2,139.11,139.11,9500.0,111.1845,111.2244,111.1525,111.1525,9500.0
2015-02-27 14:20:00,139.09,139.2,139.08,139.19,11600.0,111.1365,111.2244,111.1285,111.2164,11600.0
2015-02-27 14:30:00,139.17,139.21,138.9,138.97,12800.0,111.2004,111.2324,110.9847,111.0406,12800.0
2015-02-27 14:40:00,138.98,139.04,138.97,139.01,25000.0,111.0486,111.0966,111.0406,111.0726,25000.0
2015-02-27 14:50:00,139.01,139.05,138.98,139.02,17200.0,111.0726,111.1045,111.0486,111.0806,17200.0
2015-02-27 15:00:00,139.02,139.02,138.89,138.9,19100.0,111.0806,111.0806,110.9767,110.9847,19100.0
2015-02-27 15:10:00,138.9,139.04,138.85,139.03,23800.0,110.9847,111.0966,110.9447,111.0886,23800.0
2015-02-27 15:20:00,139.02,139.2,138.97,139.19,20800.0,111.0806,111.2244,111.0406,111.2164,20800.0
2015-02-27 15:30:00,139.19,139.2,139.0,139.03,38300.0,111.2164,111.2244,111.0646,111.0886,38300.0
2015-02-27 15:40:00,139.03,139.03,138.81,138.83,31300.0,111.0886,111.0886,110.9128,110.9288,31300.0
2015-02-27 15:50:00,138.84,138.9,138.73,138.78,63800.0,110.9368,110.9847,110.8489,110.8888,63800.0
2015-03-02 09:30:00,139.21,139.73,138.8,139.73,62800.0,111.2324,111.6479,110.9048,111.6479,62800.0
2015-03-02 09:40:00,139.75,139.98,139.51,139.98,19100.0,111.6639,111.8476,111.4721,111.8476,19100.0
2015-03-02 09:50:00,139.87,140.19,139.76,140.15,32200.0,111.7598,112.0154,111.6719,111.9835,32200.0
2015-03-02 10:00:00,140.15,140.48,139.95,140.07,42800.0,111.9835,112.2472,111.8237,111.9196,42800.0
2015-03-02 10:10:00,140.07,140.26,139.94,139.99,69400.0,111.9196,112.0714,111.8157,111.8556,69400.0
2015-03-02 10:20:00,140.07,140.08,139.96,140.05,19100.0,111.9196,111.9275,111.8317,111.9036,19100.0
2015-03-02 10:30:00,140.0,140.22,139.75,140.11,55000.0,111.8636,112.0394,111.6639,111.9515,55000.0
2015-03-02 10:40:00,140.17,140.29,140.12,140.24,7400.0,111.9995,112.0953,111.9595,112.0554,7400.0
2015-03-02 10:50:00,140.25,140.54,140.25,140.54,9800.0,112.0634,112.2951,112.0634,112.2951,9800.0
2015-03-02 11:00:00,140.54,140.62,140.32,140.38,11600.0,112.2951,112.359,112.1193,112.1673,11600.0
2015-03-02 11:10:00,140.4,140.53,140.4,140.49,6100.0,112.1832,112.2871,112.1832,112.2551,6100.0
2015-03-02 11:20:00,140.47,140.5,140.21,140.27,6200.0,112.2392,112.2631,112.0314,112.0794,6200.0
2015-03-02 11:30:00,140.3,140.55,140.29,140.33,9600.0,112.1033,112.3031,112.0953,112.1273,9600.0
2015-03-02 11:40:00,140.35,140.58,140.35,140.46,13400.0,112.1433,112.3271,112.1433,112.2312,13400.0
2015-03-02 11:50:00,140.46,140.47,140.32,140.39,8900.0,112.2312,112.2392,112.1193,112.1752,8900.0
2015-03-02 12:00:00,140.4,140.43,140.27,140.35,7400.0,112.1832,112.2072,112.0794,112.1433,7400.0
2015-03-02 12:10:00,140.38,140.38,140.07,140.07,7500.0,112.1673,112.1673,111.9196,111.9196,7500.0
2015-03-02 12:20:00,140.09,140.09,139.79,139.79,11600.0,111.9355,111.9355,111.6958,111.6958,11600.0
2015-03-02 12:30:00,139.82,139.88,139.79,139.84,20500.0,111.7198,111.7677,111.6958,111.7358,20500.0
2015-03-02 12:40:00,139.84,139.84,139.74,139.81,9900.0,111.7358,111.7358,111.6559,111.7118,9900.0
2015-03-02 12:50:00,139.8,139.83,139.74,139.74,17100.0,111.7038,111.7278,111.6559,111.6559,17100.0
2015-03-02 13:00:00,139.74,139.76,139.51,139.56,11000.0,111.6559,111.6719,111.4721,111.5121,11000.0
2015-03-02 13:10:00,139.51,139.72,139.5,139.62,9300.0,111.4721,111.6399,111.4641,111.56,9300.0
2015-03-02 13:20:00,139.6,139.7,139.56,139.7,9800.0,111.544,111.6239,111.5121,111.6239,9800.0
2015-03-02 13:30:00,139.69,139.73,139.56,139.66,22800.0,111.6159,111.6479,111.5121,111.592,22800.0
2015-03-02 13:40:00,139.66,139.68,139.5,139.52,12500.0,111.592,111.6079,111.4641,111.4801,12500.0
2015-03-02 13:50:00,139.53,139.58,139.4,139.58,20700.0,111.4881,111.528,111.3842,111.528,20700.0
2015-03-02 14:00:00,139.55,139.66,139.45,139.48,14900.0,111.5041,111.592,111.4242,111.4481,14900.0
2015-03-02 14:10:00,139.49,139.57,139.4,139.41,8300.0,111.4561,111.52,111.3842,111.3922,8300.0
2015-03-02 14:20:00,139.41,139.49,139.35,139.47,12900.0,111.3922,111.4561,111.3443,111.4401,12900.0
2015-03-02 14:30:00,139.49,139.55,139.4,139.45,11100.0,111.4561,111.5041,111.3842,111.4242,11100.0
2015-03-02 14:40:00,139.43,139.55,139.39,139.5,13000.0,111.4082,111.5041,111.3762,111.4641,13000.0
2015-03-02 14:50:00,139.52,139.52,139.35,139.47,16900.0,111.4801,111.4801,111.3443,111.4401,16900.0
2015-03-02 15:00:00,139.48,139.55,139.39,139.55,13300.0,111.4481,111.5041,111.3762,111.5041,13300.0
2015-03-02 15:10:00,139.55,139.61,139.47,139.58,12700.0,111.5041,111.552,111.4401,111.528,12700.0
2015-03-02 15:20:00,139.61,139.62,139.46,139.53,23200.0,111.552,111.56,111.4322,111.4881,23200.0
2015-03-02 15:30:00,139.53,139.71,139.49,139.7,19600.0,111.4881,111.6319,111.4561,111.6239,19600.0
2015-03-02 15:40:00,139.7,139.82,139.65,139.77,30700.0,111.6239,111.7198,111.584,111.6798,30700.0
2015-03-02 15:50:00,139.76,139.8,139.67,139.78,81300.0,111.6719,111.7038,111.5999,111.6878,81300.0
2015-03-03 09:30:00,139.12,139.17,138.1,138.35,66300.0,111.1605,111.2004,110.3455,110.5452,66300.0
2015-03-03 09:40:00,138.35,138.56,138.18,138.26,26500.0,110.5452,110.713,110.4094,110.4733,26500.0
2015-03-03 09:50:00,138.19,138.19,137.7,137.7,35200.0,110.4174,110.4174,110.0259,110.0259,35200.0
2015-03-03 10:00:00,137.7,137.84,137.45,137.5,33600.0,110.0259,110.1377,109.8261,109.8661,33600.0
2015-03-03 10:10:00,137.48,137.6,137.13,137.36,31600.0,109.8501,109.946,109.5704,109.7542,31600.0
2015-03-03 10:20:00,137.42,137.43,136.89,136.93,38300.0,109.8021,109.8101,109.3787,109.4106,38300.0
2015-03-03 10:30:00,136.96,137.04,136.83,136.99,22900.0,109.4346,109.4985,109.3307,109.4586,22900.0
2015-03-03 10:40:00,136.99,137.14,136.93,137.13,30900.0,109.4586,109.5784,109.4106,109.5704,30900.0
2015-03-03 10:50:00,137.17,137.32,137.06,137.16,53700.0,109.6024,109.7222,109.5145,109.5944,53700.0
2015-03-03 11:00:00,137.15,137.17,137.05,137.12,48000.0,109.5864,109.6024,109.5065,109.5624,48000.0
2015-03-03 11:10:00,137.14,137.43,137.09,137.36,39700.0,109.5784,109.8101,109.5385,109.7542,39700.0
2015-03-03 11:20:00,137.33,137.4,137.13,137.15,22000.0,109.7302,109.7862,109.5704,109.5864,22000.0
2015-03-03 11:30:00,137.15,137.22,136.93,137.04,37900.0,109.5864,109.6423,109.4106,109.4985,37900.0
2015-03-03 11:40:00,136.99,137.11,136.56,136.6,51000.0,109.4586,109.5544,109.115,109.1469,51000.0
2015-03-03 11:50:00,136.58,136.6,136.45,136.45,17300.0,109.131,109.1469,109.0271,109.0271,17300.0
2015-03-03 12:00:00,136.45,136.52,136.39,136.44,13100.0,109.0271,109.083,108.9791,109.0191,13100.0
2015-03-03 12:10:00,136.44,136.59,136.35,136.58,15200.0,109.0191,109.1389,108.9472,109.131,15200.0
2015-03-03 12:20:00,136.59,136.65,136.42,136.53,27800.0,109.1389,109.1869,109.0031,109.091,27800.0
2015-03-03 12:30:00,136.51,136.63,136.51,136.59,15700.0,109.075,109.1709,109.075,109.1389,15700.0
2015-03-03 12:40:00,136.59,136.59,136.47,136.54,19700.0,109.1389,109.1389,109.0431,109.099,19700.0
2015-03-03 12:50:00,136.57,136.89,136.56,136.88,28600.0,109.123,109.3787,109.115,109.3707,28600.0
2015-03-03 13:00:00,136.88,136.99,136.83,136.94,18200.0,109.3707,109.4586,109.3307,109.4186,18200.0
2015-03-03 13:10:00,136.94,136.94,136.69,136.78,12700.0,109.4186,109.4186,109.2188,109.2908,12700.0
2015-03-03 13:20:00,136.8,136.86,136.76,136.79,21800.0,109.3067,109.3547,109.2748,109.2988,21800.0
2015-03-03 13:30:00,136.81,136.86,136.77,136.84,16000.0,109.3147,109.3547,109.2828,109.3387,16000.0
2015-03-03 13:40:00,136.82,136.85,136.77,136.78,13200.0,109.3227,109.3467,109.2828,109.2908,13200.0
2015-03-03 13:50:00,136.79,136.85,136.71,136.71,16100.0,109.2988,109.3467,109.2348,109.2348,16100.0
2015-03-03 14:00:00,136.72,136.81,136.64,136.81,19500.0,109.2428,109.3147,109.1789,109.3147,19500.0
2015-03-03 14:10:00,136.82,137.03,136.82,137.01,16400.0,109.3227,109.4905,109.3227,109.4745,16400.0
2015-03-03 14:20:00,137.01,137.07,136.98,137.06,17000.0,109.4745,109.5225,109.4506,109.5145,17000.0
2015-03-03 14:30:00,137.06,137.06,136.86,136.86,18700.0,109.5145,109.5145,109.3547,109.3547,18700.0
2015-03-03 14:40:00,136.86,136.86,136.61,136.74,15800.0,109.3547,109.3547,109.1549,109.2588,15800.0
2015-03-03 14:50:00,136.73,136.92,136.72,136.89,17000.0,109.2508,109.4026,109.2428,109.3787,17000.0
2015-03-03 15:00:00,136.88,136.89,136.73,136.79,21900.0,109.3707,109.3787,109.2508,109.2988,21900.0
2015-03-03 15:10:00,136.81,136.9,136.68,136.82,29600.0,109.3147,109.3866,109.2109,109.3227,29600.0
2015-03-03 15:20:00,136.82,137.19,136.82,137.19,27300.0,109.3227,109.6184,109.3227,109.6184,27300.0
2015-03-03 15:30:00,137.2,137.27,137.06,137.1,39100.0,109.6264,109.6823,109.5145,109.5464,39100.0
2015-03-03 15:40:00,137.1,137.1,136.86,137.0,45000.0,109.5464,109.5464,109.3547,109.4665,45000.0
2015-03-03 15:50:00,137.0,137.11,136.95,137.1,87600.0,109.4665,109.5544,109.4266,109.5464,87600.0
2015-03-04 09:30:00,136.53,136.81,136.11,136.11,44000.0,109.091,109.3147,108.7554,108.7554,44000.0
2015-03-04 09:40:00,136.1,136.37,136.03,136.37,24100.0,108.7474,108.9632,108.6915,108.9632,24100.0
2015-03-04 09:50:00,136.36,136.55,136.15,136.52,26300.0,108.9552,109.107,108.7874,109.083,26300.0
2015-03-04 10:00:00,136.51,136.6,136.26,136.51,29700.0,109.075,109.1469,108.8753,109.075,29700.0
2015-03-04 10:10:00,136.45,136.75,136.36,136.7,53700.0,109.0271,109.2668,108.9552,109.2268,53700.0
2015-03-04 10:20:00,136.72,136.82,136.41,136.71,74800.0,109.2428,109.3227,108.9951,109.2348,74800.0
2015-03-04 10:30:00,136.64,136.95,136.64,136.75,16300.0,109.1789,109.4266,109.1789,109.2668,16300.0
2015-03-04 10:40:00,136.81,137.03,136.75,136.76,17600.0,109.3147,109.4905,109.2668,109.2748,17600.0
2015-03-04 10:50:00,136.72,136.87,136.63,136.87,14600.0,109.2428,109.3627,109.1709,109.3627,14600.0
2015-03-04 11:00:00,136.83,137.03,136.82,137.03,41600.0,109.3307,109.4905,109.3227,109.4905,41600.0
2015-03-04 11:10:00,137.04,137.27,137.0,137.2,25100.0,109.4985,109.6823,109.4665,109.6264,25100.0
2015-03-04 11:20:00,137.21,137.21,137.0,137.0,22800.0,109.6343,109.6343,109.4665,109.4665,22800.0
2015-03-04 11:30:00,137.01,137.31,137.0,137.24,23700.0,109.4745,109.7142,109.4665,109.6583,23700.0
2015-03-04 11:40:00,137.23,137.25,137.15,137.15,23800.0,109.6503,109.6663,109.5864,109.5864,23800.0
2015-03-04 11:50:00,137.16,137.19,137.03,137.16,18700.0,109.5944,109.6184,109.4905,109.5944,18700.0
2015-03-04 12:00:00,137.18,137.2,136.95,137.15,39400.0,109.6104,109.6264,109.4266,109.5864,39400.0
2015-03-04 12:10:00,137.15,137.53,137.15,137.41,37300.0,109.5864,109.89,109.5864,109.7941,37300.0
2015-03-04 12:20:00,137.42,137.43,137.29,137.38,15400.0,109.8021,109.8101,109.6983,109.7702,15400.0
2015-03-04 12:30:00,137.39,137.43,137.2,137.22,19100.0,109.7782,109.8101,109.6264,109.6423,19100.0
2015-03-04 12:40:00,137.25,137.4,137.22,137.27,18400.0,109.6663,109.7862,109.6423,109.6823,18400.0
2015-03-04 12:50:00,137.26,137.33,137.13,137.13,24100.0,109.6743,109.7302,109.5704,109.5704,24100.0
2015-03-04 13:00:00,137.13,137.16,137.0,137.02,14400.0,109.5704,109.5944,109.4665,109.4825,14400.0
2015-03-04 13:10:00,137.01,137.17,137.0,137.06,15600.0,109.4745,109.6024,109.4665,109.5145,15600.0
2015-03-04 13:20:00,137.06,137.27,137.02,137.04,17600.0,109.5145,109.6823,109.4825,109.4985,17600.0
2015-03-04 13:30:00,137.06,137.13,136.93,137.03,44100.0,109.5145,109.5704,109.4106,109.4905,44100.0
2015-03-04 13:40:00,137.02,137.04,136.73,136.87,23000.0,109.4825,109.4985,109.2508,109.3627,23000.0
2015-03-04 13:50:00,136.86,136.93,136.76,136.8,36000.0,109.3547,109.4106,109.2748,109.3067,36000.0
2015-03-04 14:00:00,136.8,136.9,136.79,136.85,28100.0,109.3067,109.3866,109.2988,109.3467,28100.0
2015-03-04 14:10:00,136.87,136.9,136.68,136.76,29500.0,109.3627,109.3866,109.2109,109.2748,29500.0
2015-03-04 14:20:00,136.76,136.82,136.74,136.81,12200.0,109.2748,109.3227,109.2588,109.3147,12200.0
2015-03-04 14:30:00,136.81,136.86,136.75,136.8,19800.0,109.3147,109.3547,109.2668,109.3067,19800.0
2015-03-04 14:40:00,136.79,136.9,136.73,136.88,17400.0,109.2988,109.3866,109.2508,109.3707,17400.0
2015-03-04 14:50:00,136.87,137.02,136.85,136.93,20000.0,109.3627,109.4825,109.3467,109.4106,20000.0
2015-03-04 15:00:00,136.93,136.95,136.68,136.75,66100.0,109.4106,109.4266,109.2109,109.2668,66100.0
2015-03-04 15:10:00,136.77,136.9,136.76,136.79,22200.0,109.2828,109.3866,109.2748,109.2988,22200.0
2015-03-04 15:20:00,136.81,136.85,136.64,136.72,22700.0,109.3147,109.3467,109.1789,109.2428,22700.0
2015-03-04 15:30:00,136.72,136.76,136.6,136.67,80600.0,109.2428,109.2748,109.1469,109.2029,80600.0
2015-03-04 15:40:00,136.66,136.7,136.49,136.66,80000.0,109.1949,109.2268,109.059,109.1949,80000.0
2015-03-04 15:50:00,136.66,136.68,136.25,136.27,236100.0,109.1949,109.2109,108.8673,108.8833,236100.0
2015-03-05 09:30:00,136.21,136.25,135.74,136.17,80300.0,108.8353,108.8673,108.4598,108.8034,80300.0
2015-03-05 09:40:00,136.17,136.3,135.97,136.0,152600.0,108.8034,108.9072,108.6436,108.6675,152600.0
2015-03-05 09:50:00,136.0,136.68,135.97,136.53,75300.0,108.6675,109.2109,108.6436,109.091,75300.0
2015-03-05 10:00:00,136.55,136.74,136.46,136.71,29300.0,109.107,109.2588,109.0351,109.2348,29300.0
2015-03-05 10:10:00,136.69,136.98,136.69,136.89,42800.0,109.2188,109.4506,109.2188,109.3787,42800.0
2015-03-05 10:20:00,136.88,137.09,136.78,137.07,29800.0,109.3707,109.5385,109.2908,109.5225,29800.0
2015-03-05 10:30:00,137.12,137.12,136.8,136.93,16400.0,109.5624,109.5624,109.3067,109.4106,16400.0
2015-03-05 10:40:00,136.92,137.19,136.92,137.14,14400.0,109.4026,109.6184,109.4026,109.5784,14400.0
2015-03-05 10:50:00,137.14,137.28,137.04,137.14,14900.0,109.5784,109.6903,109.4985,109.5784,14900.0
2015-03-05 11:00:00,137.12,137.18,136.93,136.98,20700.0,109.5624,109.6104,109.4106,109.4506,20700.0
2015-03-05 11:10:00,136.98,137.0,136.71,136.81,23800.0,109.4506,109.4665,109.2348,109.3147,23800.0
2015-03-05 11:20:00,136.8,136.82,136.68,136.69,14100.0,109.3067,109.3227,109.2109,109.2188,14100.0
2015-03-05 11:30:00,136.7,136.91,136.68,136.81,12000.0,109.2268,109.3946,109.2109,109.3147,12000.0
2015-03-05 11:40:00,136.81,136.93,136.81,136.93,9500.0,109.3147,109.4106,109.3147,109.4106,9500.0
2015-03-05 11:50:00,136.93,137.08,136.89,136.95,10900.0,109.4106,109.5305,109.3787,109.4266,10900.0
2015-03-05 12:00:00,136.99,136.99,136.87,136.87,9200.0,109.4586,109.4586,109.3627,109.3627,9200.0
2015-03-05 12:10:00,136.9,136.93,136.69,136.77,9600.0,109.3866,109.4106,109.2188,109.2828,9600.0
2015-03-05 12:20:00,136.75,136.75,136.55,136.55,11500.0,109.2668,109.2668,109.107,109.107,11500.0
2015-03-05 12:30:00,136.55,136.67,136.55,136.59,13000.0,109.107,109.2029,109.107,109.1389,13000.0
2015-03-05 12:40:00,136.61,136.69,136.45,136.58,17600.0,109.1549,109.2188,109.0271,109.131,17600.0
2015-03-05 12:50:00,136.56,136.57,136.24,136.36,23700.0,109.115,109.123,108.8593,108.9552,23700.0
2015-03-05 13:00:00,136.36,136.51,136.29,136.49,10200.0,108.9552,109.075,108.8992,109.059,10200.0
2015-03-05 13:10:00,136.48,136.62,136.44,136.61,17000.0,109.0511,109.1629,109.0191,109.1549,17000.0
2015-03-05 13:20:00,136.61,136.71,136.44,136.64,15900.0,109.1549,109.2348,109.0191,109.1789,15900.0
2015-03-05 13:30:00,136.61,136.61,136.47,136.55,11100.0,109.1549,109.1549,109.0431,109.107,11100.0
2015-03-05 13:40:00,136.55,136.55,136.3,136.41,36100.0,109.107,109.107,108.9072,108.9951,36100.0
2015-03-05 13:50:00,136.41,136.61,136.4,136.61,35000.0,108.9951,109.1549,108.9871,109.1549,35000.0
2015-03-05 14:00:00,136.6,136.6,136.48,136.5,18600.0,109.1469,109.1469,109.0511,109.067,18600.0
2015-03-05 14:10:00,136.5,136.52,136.4,136.47,19600.0,109.067,109.083,108.9871,109.0431,19600.0
2015-03-05 14:20:00,136.47,136.51,136.37,136.38,14600.0,109.0431,109.075,108.9632,108.9712,14600.0
2015-03-05 14:30:00,136.38,136.45,136.31,136.32,17400.0,108.9712,109.0271,108.9152,108.9232,17400.0
2015-03-05 14:40:00,136.31,136.36,136.24,136.32,35600.0,108.9152,108.9552,108.8593,108.9232,35600.0
2015-03-05 14:50:00,136.33,136.57,136.32,136.5,32500.0,108.9312,109.123,108.9232,109.067,32500.0
2015-03-05 15:00:00,136.5,136.51,136.37,136.48,43900.0,109.067,109.075,108.9632,109.0511,43900.0
2015-03-05 15:10:00,136.48,136.6,136.45,136.49,26800.0,109.0511,109.1469,109.0271,109.059,26800.0
2015-03-05 15:20:00,136.48,136.6,136.46,136.55,45300.0,109.0511,109.1469,109.0351,109.107,45300.0
2015-03-05 15:30:00,136.54,136.54,136.25,136.4,72100.0,109.099,109.099,108.8673,108.9871,72100.0
2015-03-05 15:40:00,136.4,136.55,136.33,136.34,73800.0,108.9871,109.107,108.9312,108.9392,73800.0
2015-03-05 15:50:00,136.36,136.56,136.35,136.37,116200.0,108.9552,109.115,108.9472,108.9632,116200.0
2015-03-06 09:30:00,135.66,135.69,134.86,135.36,96100.0,108.3959,108.4198,107.7566,108.1561,96100.0
2015-03-06 09:40:00,135.24,135.78,135.24,135.7,15200.0,108.0603,108.4917,108.0603,108.4278,15200.0
2015-03-06 09:50:00,135.7,135.97,135.33,135.9,26300.0,108.4278,108.6436,108.1322,108.5876,26300.0
2015-03-06 10:00:00,135.81,136.21,135.81,136.01,77900.0,108.5157,108.8353,108.5157,108.6755,77900.0
2015-03-06 10:10:00,136.0,136.1,135.74,136.07,28700.0,108.6675,108.7474,108.4598,108.7235,28700.0
2015-03-06 10:20:00,136.12,136.13,135.9,135.95,19000.0,108.7634,108.7714,108.5876,108.6276,19000.0
2015-03-06 10:30:00,135.92,136.02,135.75,135.81,15500.0,108.6036,108.6835,108.4678,108.5157,15500.0
2015-03-06 10:40:00,135.82,135.86,135.72,135.8,16000.0,108.5237,108.5557,108.4438,108.5077,16000.0
2015-03-06 10:50:00,135.8,135.87,135.62,135.86,31900.0,108.5077,108.5636,108.3639,108.5557,31900.0
2015-03-06 11:00:00,135.87,135.87,135.55,135.56,11000.0,108.5636,108.5636,108.308,108.3159,11000.0
2015-03-06 11:10:00,135.52,135.54,135.27,135.28,14900.0,108.284,108.3,108.0842,108.0922,14900.0
2015-03-06 11:20:00,135.27,135.38,135.16,135.3,12600.0,108.0842,108.1721,107.9963,108.1082,12600.0
2015-03-06 11:30:00,135.25,135.27,135.08,135.27,14400.0,108.0683,108.0842,107.9324,108.0842,14400.0
2015-03-06 11:40:00,135.25,135.27,135.05,135.14,17300.0,108.0683,108.0842,107.9084,107.9804,17300.0
2015-03-06 11:50:00,135.16,135.42,135.14,135.38,9800.0,107.9963,108.2041,107.9804,108.1721,9800.0
2015-03-06 12:00:00,135.38,135.57,135.37,135.44,18500.0,108.1721,108.3239,108.1641,108.2201,18500.0
2015-03-06 12:10:00,135.44,135.47,135.0,135.08,17700.0,108.2201,108.244,107.8685,107.9324,17700.0
2015-03-06 12:20:00,135.01,135.07,134.77,134.78,34600.0,107.8765,107.9244,107.6847,107.6927,34600.0
2015-03-06 12:30:00,134.79,135.03,134.74,134.95,13700.0,107.7007,107.8925,107.6607,107.8285,13700.0
2015-03-06 12:40:00,134.93,135.05,134.92,135.05,13000.0,107.8126,107.9084,107.8046,107.9084,13000.0
2015-03-06 12:50:00,135.06,135.09,134.69,134.73,24600.0,107.9164,107.9404,107.6208,107.6528,24600.0
2015-03-06 13:00:00,134.77,134.85,134.54,134.62,16700.0,107.6847,107.7486,107.5009,107.5649,16700.0
2015-03-06 13:10:00,134.62,134.75,134.53,134.65,21300.0,107.5649,107.6687,107.493,107.5888,21300.0
2015-03-06 13:20:00,134.66,134.77,134.58,134.74,12000.0,107.5968,107.6847,107.5329,107.6607,12000.0
2015-03-06 13:30:00,134.75,134.75,134.52,134.6,12500.0,107.6687,107.6687,107.485,107.5489,12500.0
2015-03-06 13:40:00,134.62,134.71,134.55,134.69,18500.0,107.5649,107.6368,107.5089,107.6208,18500.0
2015-03-06 13:50:00,134.72,134.91,134.69,134.91,16100.0,107.6448,107.7966,107.6208,107.7966,16100.0
2015-03-06 14:00:00,134.91,135.18,134.9,135.17,21700.0,107.7966,108.0123,107.7886,108.0043,21700.0
2015-03-06 14:10:00,135.17,135.18,135.05,135.07,15200.0,108.0043,108.0123,107.9084,107.9244,15200.0
2015-03-06 14:20:00,135.06,135.07,134.75,134.81,34800.0,107.9164,107.9244,107.6687,107.7167,34800.0
2015-03-06 14:30:00,134.84,134.89,134.66,134.7,20000.0,107.7407,107.7806,107.5968,107.6288,20000.0
2015-03-06 14:40:00,134.66,134.72,134.5,134.72,10200.0,107.5968,107.6448,107.469,107.6448,10200.0
2015-03-06 14:50:00,134.7,134.77,134.61,134.67,22900.0,107.6288,107.6847,107.5569,107.6048,22900.0
2015-03-06 15:00:00,134.66,135.02,134.66,134.9,15800.0,107.5968,107.8845,107.5968,107.7886,15800.0
2015-03-06 15:10:00,134.89,134.93,134.73,134.89,16000.0,107.7806,107.8126,107.6528,107.7806,16000.0
2015-03-06 15:20:00,134.87,134.93,134.6,134.6,25900.0,107.7646,107.8126,107.5489,107.5489,25900.0
2015-03-06 15:30:00,134.61,134.71,134.53,134.61,51100.0,107.5569,107.6368,107.493,107.5569,51100.0
2015-03-06 15:40:00,134.58,134.66,134.48,134.48,71200.0,107.5329,107.5968,107.453,107.453,71200.0
2015-03-06 15:50:00,134.48,134.71,134.48,134.61,89000.0,107.453,107.6368,107.453,107.5569,89000.0
2015-03-09 09:30:00,134.37,134.81,134.07,134.81,47100.0,107.3651,107.7167,107.1254,107.7167,47100.0
2015-03-09 09:40:00,134.92,135.22,134.91,135.1,18100.0,107.8046,108.0443,107.7966,107.9484,18100.0
2015-03-09 09:50:00,135.19,135.27,135.09,135.25,5100.0,108.0203,108.0842,107.9404,108.0683,5100.0
2015-03-09 10:00:00,135.29,135.45,135.14,135.45,11200.0,108.1002,108.2281,107.9804,108.2281,11200.0
2015-03-09 10:10:00,135.4,135.52,135.36,135.48,15900.0,108.1881,108.284,108.1561,108.252,15900.0
2015-03-09 10:20:00,135.54,135.65,135.44,135.63,19800.0,108.3,108.3879,108.2201,108.3719,19800.0
2015-03-09 10:30:00,135.64,135.71,135.49,135.58,16400.0,108.3799,108.4358,108.26,108.3319,16400.0
2015-03-09 10:40:00,135.58,135.83,135.5,135.82,26000.0,108.3319,108.5317,108.268,108.5237,26000.0
2015-03-09 10:50:00,135.83,135.92,135.78,135.83,12100.0,108.5317,108.6036,108.4917,108.5317,12100.0
2015-03-09 11:00:00,135.84,135.89,135.77,135.88,19500.0,108.5397,108.5796,108.4837,108.5716,19500.0
2015-03-09 11:10:00,135.85,136.0,135.8,135.99,11700.0,108.5477,108.6675,108.5077,108.6595,11700.0
2015-03-09 11:20:00,135.99,136.11,135.89,136.06,18100.0,108.6595,108.7554,108.5796,108.7155,18100.0
2015-03-09 11:30:00,136.06,136.13,135.96,136.03,32600.0,108.7155,108.7714,108.6356,108.6915,32600.0
2015-03-09 11:40:00,136.02,136.27,136.01,136.15,10800.0,108.6835,108.8833,108.6755,108.7874,10800.0
2015-03-09 11:50:00,136.13,136.13,135.98,136.04,12800.0,108.7714,108.7714,108.6515,108.6995,12800.0
2015-03-09 12:00:00,136.03,136.08,135.85,135.86,5700.0,108.6915,108.7314,108.5477,108.5557,5700.0
2015-03-09 12:10:00,135.87,135.88,135.71,135.74,13700.0,108.5636,108.5716,108.4358,108.4598,13700.0
2015-03-09 12:20:00,135.77,135.83,135.72,135.75,9000.0,108.4837,108.5317,108.4438,108.4678,9000.0
2015-03-09 12:30:00,135.74,135.81,135.67,135.72,27000.0,108.4598,108.5157,108.4038,108.4438,27000.0
2015-03-09 12:40:00,135.73,135.94,135.72,135.94,7500.0,108.4518,108.6196,108.4438,108.6196,7500.0
2015-03-09 12:50:00,135.92,136.03,135.87,136.03,9400.0,108.6036,108.6915,108.5636,108.6915,9400.0
2015-03-09 13:00:00,136.01,136.05,135.93,136.02,8800.0,108.6755,108.7075,108.6116,108.6835,8800.0
2015-03-09 13:10:00,136.03,136.07,135.97,136.03,18000.0,108.6915,108.7235,108.6436,108.6915,18000.0
2015-03-09 13:20:00,136.03,136.1,135.99,136.06,13200.0,108.6915,108.7474,108.6595,108.7155,13200.0
2015-03-09 13:30:00,136.12,136.17,136.06,136.17,9500.0,108.7634,108.8034,108.7155,108.8034,9500.0
2015-03-09 13:40:00,136.2,136.3,136.19,136.27,8800.0,108.8273,108.9072,108.8193,108.8833,8800.0
2015-03-09 13:50:00,136.28,136.31,136.07,136.11,30200.0,108.8912,108.9152,108.7235,108.7554,30200.0
2015-03-09 14:00:00,136.15,136.21,136.12,136.14,8800.0,108.7874,108.8353,108.7634,108.7794,8800.0
2015-03-09 14:10:00,136.15,136.15,136.05,136.07,9600.0,108.7874,108.7874,108.7075,108.7235,9600.0
2015-03-09 14:20:00,136.08,136.16,136.08,136.13,9600.0,108.7314,108.7954,108.7314,108.7714,9600.0
2015-03-09 14:30:00,136.13,136.18,136.01,136.15,15800.0,108.7714,108.8113,108.6755,108.7874,15800.0
2015-03-09 14:40:00,136.19,136.32,136.11,136.32,11700.0,108.8193,108.9232,108.7554,108.9232,11700.0
2015-03-09 14:50:00,136.31,136.56,136.29,136.48,24800.0,108.9152,109.115,108.8992,109.0511,24800.0
2015-03-09 15:00:00,136.48,136.48,136.27,136.37,21500.0,109.0511,109.0511,108.8833,108.9632,21500.0
2015-03-09 15:10:00,136.37,136.44,136.23,136.26,19800.0,108.9632,109.0191,108.8513,108.8753,19800.0
2015-03-09 15:20:00,136.25,136.27,136.11,136.24,17900.0,108.8673,108.8833,108.7554,108.8593,17900.0
2015-03-09 15:30:00,136.24,136.36,136.16,136.24,26600.0,108.8593,108.9552,108.7954,108.8593,26600.0
2015-03-09 15:40:00,136.22,136.3,136.1,136.17,30100.0,108.8433,108.9072,108.7474,108.8034,30100.0
2015-03-09 15:50:00,136.17,136.21,135.91,135.92,70100.0,108.8034,108.8353,108.5956,108.6036,70100.0
2015-03-10 09:30:00,134.51,134.99,134.26,134.43,59100.0,107.477,107.8605,107.2772,107.4131,59100.0
2015-03-10 09:40:00,134.38,134.74,134.24,134.5,23100.0,107.3731,107.6607,107.2612,107.469,23100.0
2015-03-10 09:50:00,134.45,134.69,134.24,134.45,13700.0,107.429,107.6208,107.2612,107.429,13700.0
2015-03-10 10:00:00,134.46,134.56,134.32,134.32,17400.0,107.437,107.5169,107.3252,107.3252,17400.0
2015-03-10 10:10:00,134.37,134.37,134.07,134.32,21600.0,107.3651,107.3651,107.1254,107.3252,21600.0
2015-03-10 10:20:00,134.28,134.54,134.26,134.54,21600.0,107.2932,107.5009,107.2772,107.5009,21600.0
2015-03-10 10:30:00,134.52,134.52,134.05,134.13,16000.0,107.485,107.485,107.1094,107.1733,16000.0
2015-03-10 10:40:00,134.2,134.3,134.18,134.25,12500.0,107.2293,107.3092,107.2133,107.2692,12500.0
2015-03-10 10:50:00,134.25,134.59,134.24,134.34,18200.0,107.2692,107.5409,107.2612,107.3411,18200.0
2015-03-10 11:00:00,134.4,134.6,134.4,134.6,11500.0,107.3891,107.5489,107.3891,107.5489,11500.0
2015-03-10 11:10:00,134.6,134.88,134.56,134.86,18700.0,107.5489,107.7726,107.5169,107.7566,18700.0
2015-03-10 11:20:00,134.89,134.97,134.72,134.72,18400.0,107.7806,107.8445,107.6448,107.6448,18400.0
2015-03-10 11:30:00,134.74,134.74,134.37,134.41,30600.0,107.6607,107.6607,107.3651,107.3971,30600.0
2015-03-10 11:40:00,134.39,134.39,134.1,134.1,13300.0,107.3811,107.3811,107.1494,107.1494,13300.0
2015-03-10 11:50:00,134.1,134.11,133.43,133.84,37500.0,107.1494,107.1574,106.614,106.9416,37500.0
2015-03-10 12:00:00,133.82,133.86,133.63,133.79,29000.0,106.9256,106.9576,106.7738,106.9017,29000.0
2015-03-10 12:10:00,133.81,133.85,133.61,133.64,19200.0,106.9177,106.9496,106.7578,106.7818,19200.0
2015-03-10 12:20:00,133.65,133.65,133.38,133.49,19900.0,106.7898,106.7898,106.5741,106.662,19900.0
2015-03-10 12:30:00,133.49,133.64,133.31,133.64,21500.0,106.662,106.7818,106.5181,106.7818,21500.0
2015-03-10 12:40:00,133.64,133.7,133.4,133.41,15000.0,106.7818,106.8298,106.5901,106.598,15000.0
2015-03-10 12:50:00,133.37,133.63,133.36,133.6,15000.0,106.5661,106.7738,106.5581,106.7499,15000.0
2015-03-10 13:00:00,133.62,133.65,133.35,133.36,13900.0,106.7658,106.7898,106.5501,106.5581,13900.0
2015-03-10 13:10:00,133.34,133.55,133.31,133.55,53200.0,106.5421,106.7099,106.5181,106.7099,53200.0
2015-03-10 13:20:00,133.57,133.76,133.57,133.58,32100.0,106.7259,106.8777,106.7259,106.7339,32100.0
2015-03-10 13:30:00,133.56,133.59,133.37,133.43,19900.0,106.7179,106.7419,106.5661,106.614,19900.0
2015-03-10 13:40:00,133.44,133.83,133.41,133.71,44000.0,106.622,106.9336,106.598,106.8378,44000.0
2015-03-10 13:50:00,133.71,133.74,133.46,133.52,26500.0,106.8378,106.8617,106.638,106.6859,26500.0
2015-03-10 14:00:00,133.5,133.55,133.39,133.52,29600.0,106.67,106.7099,106.5821,106.6859,29600.0
2015-03-10 14:10:00,133.51,133.54,133.09,133.11,24600.0,106.6779,106.7019,106.3424,106.3583,24600.0
2015-03-10 14:20:00,133.09,133.14,133.0,133.08,17200.0,106.3424,106.3823,106.2704,106.3344,17200.0
2015-03-10 14:30:00,133.08,133.31,133.08,133.2,28900.0,106.3344,106.5181,106.3344,106.4302,28900.0
2015-03-10 14:40:00,133.21,133.43,133.18,133.23,46600.0,106.4382,106.614,106.4143,106.4542,46600.0
2015-03-10 14:50:00,133.24,133.3,133.14,133.17,42100.0,106.4622,106.5102,106.3823,106.4063,42100.0
2015-03-10 15:00:00,133.17,133.37,133.03,133.33,43700.0,106.4063,106.5661,106.2944,106.5341,43700.0
2015-03-10 15:10:00,133.34,133.34,133.12,133.22,51400.0,106.5421,106.5421,106.3663,106.4462,51400.0
2015-03-10 15:20:00,133.22,133.25,133.0,133.06,71400.0,106.4462,106.4702,106.2704,106.3184,71400.0
2015-03-10 15:30:00,133.07,133.09,132.91,133.03,54100.0,106.3264,106.3424,106.1985,106.2944,54100.0
2015-03-10 15:40:00,133.03,133.17,132.92,132.98,74300.0,106.2944,106.4063,106.2065,106.2545,74300.0
2015-03-10 15:50:00,132.99,132.99,132.63,132.66,123500.0,106.2625,106.2625,105.9748,105.9988,123500.0
2015-03-11 09:30:00,133.45,133.46,132.71,133.0,60600.0,106.63,106.638,106.0387,106.2704,60600.0
2015-03-11 09:40:00,133.03,133.5,132.99,133.16,28100.0,106.2944,106.67,106.2625,106.3983,28100.0
2015-03-11 09:50:00,133.25,133.55,133.12,133.44,24300.0,106.4702,106.7099,106.3663,106.622,24300.0
2015-03-11 10:00:00,133.48,133.58,133.35,133.38,63200.0,106.654,106.7339,106.5501,106.5741,63200.0
2015-03-11 10:10:00,133.38,133.77,133.3,133.62,87100.0,106.5741,106.8857,106.5102,106.7658,87100.0
2015-03-11 10:20:00,133.62,133.77,133.51,133.68,41500.0,106.7658,106.8857,106.6779,106.8138,41500.0
2015-03-11 10:30:00,133.69,133.7,133.45,133.56,44100.0,106.8218,106.8298,106.63,106.7179,44100.0
2015-03-11 10:40:00,133.54,133.58,133.33,133.47,24900.0,106.7019,106.7339,106.5341,106.646,24900.0
2015-03-11 10:50:00,133.47,133.56,133.35,133.36,26400.0,106.646,106.7179,106.5501,106.5581,26400.0
2015-03-11 11:00:00,133.35,133.46,133.06,133.11,27400.0,106.5501,106.638,106.3184,106.3583,27400.0
2015-03-11 11:10:00,133.11,133.22,133.1,133.17,18200.0,106.3583,106.4462,106.3503,106.4063,18200.0
2015-03-11 11:20:00,133.2,133.34,133.13,133.28,41200.0,106.4302,106.5421,106.3743,106.4942,41200.0
2015-03-11 11:30:00,133.3,133.37,133.15,133.19,27600.0,106.5102,106.5661,106.3903,106.4223,27600.0
2015-03-11 11:40:00,133.19,133.29,133.12,133.25,29100.0,106.4223,106.5022,106.3663,106.4702,29100.0
2015-03-11 11:50:00,133.28,133.28,133.05,133.15,19900.0,106.4942,106.4942,106.3104,106.3903,19900.0
2015-03-11 12:00:00,133.17,133.23,133.07,133.17,14700.0,106.4063,106.4542,106.3264,106.4063,14700.0
2015-03-11 12:10:00,133.2,133.27,133.13,133.16,13600.0,106.4302,106.4862,106.3743,106.3983,13600.0
2015-03-11 12:20:00,133.16,133.17,132.83,132.93,17800.0,106.3983,106.4063,106.1346,106.2145,17800.0
2015-03-11 12:30:00,132.97,133.16,132.91,133.16,14300.0,106.2465,106.3983,106.1985,106.3983,14300.0
2015-03-11 12:40:00,133.17,133.17,133.0,133.0,9700.0,106.4063,106.4063,106.2704,106.2704,9700.0
2015-03-11 12:50:00,133.01,133.26,133.01,133.26,18700.0,106.2784,106.4782,106.2784,106.4782,18700.0
2015-03-11 13:00:00,133.24,133.31,133.13,133.23,22700.0,106.4622,106.5181,106.3743,106.4542,22700.0
2015-03-11 13:10:00,133.22,133.29,133.12,133.12,22700.0,106.4462,106.5022,106.3663,106.3663,22700.0
2015-03-11 13:20:00,133.1,133.1,132.88,132.92,15000.0,106.3503,106.3503,106.1746,106.2065,15000.0
2015-03-11 13:30:00,132.89,132.98,132.76,132.95,15100.0,106.1826,106.2545,106.0787,106.2305,15100.0
2015-03-11 13:40:00,132.96,132.96,132.36,132.36,26100.0,106.2385,106.2385,105.7591,105.7591,26100.0
2015-03-11 13:50:00,132.35,132.75,132.35,132.69,18800.0,105.7511,106.0707,105.7511,106.0227,18800.0
2015-03-11 14:00:00,132.65,132.76,132.59,132.67,15900.0,105.9908,106.0787,105.9428,106.0068,15900.0
2015-03-11 14:10:00,132.7,132.78,132.55,132.75,18600.0,106.0307,106.0947,105.9109,106.0707,18600.0
2015-03-11 14:20:00,132.73,132.76,132.58,132.6,22600.0,106.0547,106.0787,105.9349,105.9508,22600.0
2015-03-11 14:30:00,132.6,132.77,132.55,132.69,48700.0,105.9508,106.0867,105.9109,106.0227,48700.0
2015-03-11 14:40:00,132.69,132.7,132.49,132.65,20900.0,106.0227,106.0307,105.8629,105.9908,20900.0
2015-03-11 14:50:00,132.65,132.69,132.53,132.66,24300.0,105.9908,106.0227,105.8949,105.9988,24300.0
2015-03-11 15:00:00,132.64,132.67,132.5,132.51,42800.0,105.9828,106.0068,105.8709,105.8789,42800.0
2015-03-11 15:10:00,132.47,132.51,132.34,132.47,35800.0,105.847,105.8789,105.7431,105.847,35800.0
2015-03-11 15:20:00,132.47,132.5,132.24,132.25,33200.0,105.847,105.8709,105.6632,105.6712,33200.0
2015-03-11 15:30:00,132.26,132.29,132.07,132.14,46800.0,105.6792,105.7031,105.5273,105.5833,46800.0
2015-03-11 15:40:00,132.14,132.35,132.1,132.26,59200.0,105.5833,105.7511,105.5513,105.6792,59200.0
2015-03-11 15:50:00,132.25,132.45,132.22,132.25,66700.0,105.6712,105.831,105.6472,105.6712,66700.0
2015-03-12 09:30:00,132.54,133.62,132.54,133.42,36100.0,105.9029,106.7658,105.9029,106.606,36100.0
2015-03-12 09:40:00,133.48,133.78,133.39,133.5,28300.0,106.654,106.8937,106.5821,106.67,28300.0
2015-03-12 09:50:00,133.54,133.54,133.27,133.33,14600.0,106.7019,106.7019,106.4862,106.5341,14600.0
2015-03-12 10:00:00,133.46,133.46,133.11,133.22,18400.0,106.638,106.638,106.3583,106.4462,18400.0
2015-03-12 10:10:00,133.22,133.29,132.99,132.99,9300.0,106.4462,106.5022,106.2625,106.2625,9300.0
2015-03-12 10:20:00,132.98,133.26,132.93,133.11,13600.0,106.2545,106.4782,106.2145,106.3583,13600.0
2015-03-12 10:30:00,133.07,133.25,133.07,133.14,10700.0,106.3264,106.4702,106.3264,106.3823,10700.0
2015-03-12 10:40:00,133.16,133.22,132.89,132.89,12300.0,106.3983,106.4462,106.1826,106.1826,12300.0
2015-03-12 10:50:00,132.87,133.11,132.87,133.1,9300.0,106.1666,106.3583,106.1666,106.3503,9300.0
2015-03-12 11:00:00,133.1,133.34,132.92,133.19,25100.0,106.3503,106.5421,106.2065,106.4223,25100.0
2015-03-12 11:10:00,133.25,133.53,133.21,133.52,13000.0,106.4702,106.6939,106.4382,106.6859,13000.0
2015-03-12 11:20:00,133.52,133.54,133.2,133.2,52300.0,106.6859,106.7019,106.4302,106.4302,52300.0
2015-03-12 11:30:00,133.22,133.51,133.2,133.45,38200.0,106.4462,106.6779,106.4302,106.63,38200.0
2015-03-12 11:40:00,133.46,133.48,133.35,133.35,11100.0,106.638,106.654,106.5501,106.5501,11100.0
2015-03-12 11:50:00,133.37,133.57,133.37,133.43,45600.0,106.5661,106.7259,106.5661,106.614,45600.0
2015-03-12 12:00:00,133.43,133.5,133.4,133.44,15800.0,106.614,106.67,106.5901,106.622,15800.0
2015-03-12 12:10:00,133.43,133.5,133.41,133.42,14400.0,106.614,106.67,106.598,106.606,14400.0
2015-03-12 12:20:00,133.42,133.52,133.33,133.48,29100.0,106.606,106.6859,106.5341,106.654,29100.0
2015-03-12 12:30:00,133.47,133.54,133.42,133.54,27400.0,106.646,106.7019,106.606,106.7019,27400.0
2015-03-12 12:40:00,133.58,133.68,133.49,133.56,30100.0,106.7339,106.8138,106.662,106.7179,30100.0
2015-03-12 12:50:00,133.57,133.58,133.45,133.47,16700.0,106.7259,106.7339,106.63,106.646,16700.0
2015-03-12 13:00:00,133.5,133.56,133.45,133.49,13100.0,106.67,106.7179,106.63,106.662,13100.0
2015-03-12 13:10:00,133.5,133.51,133.36,133.4,17300.0,106.67,106.6779,106.5581,106.5901,17300.0
2015-03-12 13:20:00,133.41,133.41,133.29,133.35,16500.0,106.598,106.598,106.5022,106.5501,16500.0
2015-03-12 13:30:00,133.34,133.51,133.27,133.45,13700.0,106.5421,106.6779,106.4862,106.63,13700.0
2015-03-12 13:40:00,133.44,133.5,133.22,133.43,17400.0,106.622,106.67,106.4462,106.614,17400.0
2015-03-12 13:50:00,133.45,133.55,133.43,133.43,21800.0,106.63,106.7099,106.614,106.614,21800.0
2015-03-12 14:00:00,133.45,133.51,133.37,133.45,20900.0,106.63,106.6779,106.5661,106.63,20900.0
2015-03-12 14:10:00,133.45,133.47,133.41,133.44,20000.0,106.63,106.646,106.598,106.622,20000.0
2015-03-12 14:20:00,133.44,133.52,133.41,133.45,39300.0,106.622,106.6859,106.598,106.63,39300.0
2015-03-12 14:30:00,133.45,133.49,133.39,133.4,45600.0,106.63,106.662,106.5821,106.5901,45600.0
2015-03-12 14:40:00,133.39,133.49,133.32,133.47,42300.0,106.5821,106.662,106.5261,106.646,42300.0
2015-03-12 14:50:00,133.47,133.55,133.43,133.51,136000.0,106.646,106.7099,106.614,106.6779,136000.0
2015-03-12 15:00:00,133.51,133.81,133.49,133.81,56000.0,106.6779,106.9177,106.662,106.9177,56000.0
2015-03-12 15:10:00,133.83,134.07,133.83,134.01,49300.0,106.9336,107.1254,106.9336,107.0775,49300.0
2015-03-12 15:20:00,134.02,134.02,133.86,133.88,29600.0,107.0854,107.0854,106.9576,106.9736,29600.0
2015-03-12 15:30:00,133.87,133.91,133.77,133.8,36200.0,106.9656,106.9976,106.8857,106.9097,36200.0
2015-03-12 15:40:00,133.81,133.82,133.64,133.82,78800.0,106.9177,106.9256,106.7818,106.9256,78800.0
2015-03-12 15:50:00,133.82,133.84,133.62,133.67,120200.0,106.9256,106.9416,106.7658,106.8058,120200.0
2015-03-13 09:30:00,133.54,134.12,133.37,134.12,30900.0,106.7019,107.1654,106.5661,107.1654,30900.0
2015-03-13 09:40:00,134.15,134.85,133.78,134.65,40800.0,107.1893,107.7486,106.8937,107.5888,40800.0
2015-03-13 09:50:00,134.66,134.66,134.29,134.29,12700.0,107.5968,107.5968,107.3012,107.3012,12700.0
2015-03-13 10:00:00,134.19,134.36,133.54,133.54,14100.0,107.2213,107.3571,106.7019,106.7019,14100.0
2015-03-13 10:10:00,133.57,133.95,133.57,133.91,20800.0,106.7259,107.0295,106.7259,106.9976,20800.0
2015-03-13 10:20:00,133.93,133.95,133.57,133.57,14600.0,107.0135,107.0295,106.7259,106.7259,14600.0
2015-03-13 10:30:00,133.6,133.6,133.32,133.52,12400.0,106.7499,106.7499,106.5261,106.6859,12400.0
2015-03-13 10:40:00,133.5,133.67,133.15,133.15,17500.0,106.67,106.8058,106.3903,106.3903,17500.0
2015-03-13 10:50:00,133.15,133.15,132.61,132.69,23400.0,106.3903,106.3903,105.9588,106.0227,23400.0
2015-03-13 11:00:00,132.67,132.72,132.54,132.66,23100.0,106.0068,106.0467,105.9029,105.9988,23100.0
2015-03-13 11:10:00,132.64,132.68,132.39,132.39,20700.0,105.9828,106.0148,105.783,105.783,20700.0
2015-03-13 11:20:00,132.39,132.41,131.91,131.97,30900.0,105.783,105.799,105.3995,105.4474,30900.0
2015-03-13 11:30:00,132.0,132.04,131.81,132.0,21600.0,105.4714,105.5034,105.3196,105.4714,21600.0
2015-03-13 11:40:00,132.0,132.14,131.82,132.14,45200.0,105.4714,105.5833,105.3276,105.5833,45200.0
2015-03-13 11:50:00,132.11,132.42,132.02,132.4,17300.0,105.5593,105.807,105.4874,105.791,17300.0
2015-03-13 12:00:00,132.52,132.52,132.12,132.34,17200.0,105.8869,105.8869,105.5673,105.7431,17200.0
2015-03-13 12:10:00,132.35,132.43,132.27,132.31,26300.0,105.7511,105.815,105.6872,105.7191,26300.0
2015-03-13 12:20:00,132.28,132.53,132.28,132.5,13500.0,105.6951,105.8949,105.6951,105.8709,13500.0
2015-03-13 12:30:00,132.47,132.64,132.44,132.6,14600.0,105.847,105.9828,105.823,105.9508,14600.0
2015-03-13 12:40:00,132.54,132.57,132.41,132.49,12400.0,105.9029,105.9269,105.799,105.8629,12400.0
2015-03-13 12:50:00,132.5,132.58,132.39,132.48,13200.0,105.8709,105.9349,105.783,105.8549,13200.0
2015-03-13 13:00:00,132.46,132.46,132.18,132.23,15000.0,105.839,105.839,105.6152,105.6552,15000.0
2015-03-13 13:10:00,132.21,132.21,131.84,131.85,24900.0,105.6392,105.6392,105.3436,105.3516,24900.0
2015-03-13 13:20:00,131.82,131.9,131.48,131.54,67800.0,105.3276,105.3915,105.0559,105.1039,67800.0
2015-03-13 13:30:00,131.5,131.7,131.5,131.7,29500.0,105.0719,105.2317,105.0719,105.2317,29500.0
2015-03-13 13:40:00,131.79,131.92,131.7,131.9,39100.0,105.3036,105.4075,105.2317,105.3915,39100.0
2015-03-13 13:50:00,131.92,132.12,131.89,131.89,33300.0,105.4075,105.5673,105.3835,105.3835,33300.0
2015-03-13 14:00:00,131.94,131.94,131.63,131.64,34800.0,105.4235,105.4235,105.1758,105.1838,34800.0
2015-03-13 14:10:00,131.6,131.73,131.51,131.64,26800.0,105.1518,105.2557,105.0799,105.1838,26800.0
2015-03-13 14:20:00,131.61,131.72,131.4,131.72,41700.0,105.1598,105.2477,104.992,105.2477,41700.0
2015-03-13 14:30:00,131.73,131.84,131.5,131.51,36400.0,105.2557,105.3436,105.0719,105.0799,36400.0
2015-03-13 14:40:00,131.51,131.56,131.33,131.47,45100.0,105.0799,105.1198,104.9361,105.0479,45100.0
2015-03-13 14:50:00,131.48,131.68,131.47,131.68,28100.0,105.0559,105.2157,105.0479,105.2157,28100.0
2015-03-13 15:00:00,131.68,131.74,131.48,131.51,31300.0,105.2157,105.2637,105.0559,105.0799,31300.0
2015-03-13 15:10:00,131.52,131.72,131.45,131.6,40200.0,105.0879,105.2477,105.032,105.1518,40200.0
2015-03-13 15:20:00,131.66,132.02,131.59,131.99,50000.0,105.1997,105.4874,105.1438,105.4634,50000.0
2015-03-13 15:30:00,132.0,132.1,131.85,132.08,44200.0,105.4714,105.5513,105.3516,105.5353,44200.0
2015-03-13 15:40:00,132.09,132.32,132.04,132.11,55800.0,105.5433,105.7271,105.5034,105.5593,55800.0
2015-03-13 15:50:00,132.13,132.47,132.13,132.25,93500.0,105.5753,105.847,105.5753,105.6712,93500.0
2015-03-16 09:30:00,132.94,133.68,132.81,133.56,40000.0,106.2225,106.8138,106.1186,106.7179,40000.0
2015-03-16 09:40:00,133.66,134.46,133.57,134.09,36700.0,106.7978,107.437,106.7259,107.1414,36700.0
2015-03-16 09:50:00,134.12,134.64,134.09,134.31,22200.0,107.1654,107.5808,107.1414,107.3172,22200.0
2015-03-16 10:00:00,134.33,134.64,134.28,134.35,31400.0,107.3331,107.5808,107.2932,107.3491,31400.0
2015-03-16 10:10:00,134.39,134.61,134.2,134.47,32900.0,107.3811,107.5569,107.2293,107.445,32900.0
2015-03-16 10:20:00,134.5,134.5,133.98,134.01,27600.0,107.469,107.469,107.0535,107.0775,27600.0
2015-03-16 10:30:00,133.95,134.02,133.86,134.0,20900.0,107.0295,107.0854,106.9576,107.0695,20900.0
2015-03-16 10:40:00,133.98,134.14,133.95,134.04,48400.0,107.0535,107.1813,107.0295,107.1014,48400.0
2015-03-16 10:50:00,134.05,134.12,133.99,134.05,44800.0,107.1094,107.1654,107.0615,107.1094,44800.0
2015-03-16 11:00:00,134.02,134.1,133.91,134.1,34500.0,107.0854,107.1494,106.9976,107.1494,34500.0
2015-03-16 11:10:00,134.12,134.48,134.12,134.41,22900.0,107.1654,107.453,107.1654,107.3971,22900.0
2015-03-16 11:20:00,134.43,134.71,134.43,134.64,33400.0,107.4131,107.6368,107.4131,107.5808,33400.0
2015-03-16 11:30:00,134.64,134.69,134.54,134.54,26100.0,107.5808,107.6208,107.5009,107.5009,26100.0
2015-03-16 11:40:00,134.54,134.56,134.39,134.42,60200.0,107.5009,107.5169,107.3811,107.4051,60200.0
2015-03-16 11:50:00,134.41,134.53,134.32,134.46,34800.0,107.3971,107.493,107.3252,107.437,34800.0
2015-03-16 12:00:00,134.45,134.46,134.39,134.42,23900.0,107.429,107.437,107.3811,107.4051,23900.0
2015-03-16 12:10:00,134.42,134.48,134.39,134.43,20800.0,107.4051,107.453,107.3811,107.4131,20800.0
2015-03-16 12:20:00,134.41,134.47,134.24,134.44,21200.0,107.3971,107.445,107.2612,107.421,21200.0
2015-03-16 12:30:00,134.46,134.46,134.38,134.4,20000.0,107.437,107.437,107.3731,107.3891,20000.0
2015-03-16 12:40:00,134.39,134.42,134.3,134.39,25000.0,107.3811,107.4051,107.3092,107.3811,25000.0
2015-03-16 12:50:00,134.37,134.46,134.29,134.31,24200.0,107.3651,107.437,107.3012,107.3172,24200.0
2015-03-16 13:00:00,134.29,134.29,133.9,134.08,13300.0,107.3012,107.3012,106.9896,107.1334,13300.0
2015-03-16 13:10:00,134.05,134.37,134.03,134.37,11800.0,107.1094,107.3651,107.0934,107.3651,11800.0
2015-03-16 13:20:00,134.37,134.46,134.28,134.28,19500.0,107.3651,107.437,107.2932,107.2932,19500.0
2015-03-16 13:30:00,134.28,134.42,134.25,134.41,26000.0,107.2932,107.4051,107.2692,107.3971,26000.0
2015-03-16 13:40:00,134.42,134.48,134.41,134.45,51500.0,107.4051,107.453,107.3971,107.429,51500.0
2015-03-16 13:50:00,134.46,134.47,134.39,134.42,51600.0,107.437,107.445,107.3811,107.4051,51600.0
2015-03-16 14:00:00,134.41,134.46,134.38,134.43,32000.0,107.3971,107.437,107.3731,107.4131,32000.0
2015-03-16 14:10:00,134.45,134.49,134.34,134.4,59100.0,107.429,107.461,107.3411,107.3891,59100.0
2015-03-16 14:20:00,134.4,134.81,134.4,134.62,103700.0,107.3891,107.7167,107.3891,107.5649,103700.0
2015-03-16 14:30:00,134.63,134.73,134.59,134.61,31000.0,107.5729,107.6528,107.5409,107.5569,31000.0
2015-03-16 14:40:00,134.6,135.0,134.6,134.96,52500.0,107.5489,107.8685,107.5489,107.8365,52500.0
2015-03-16 14:50:00,134.97,135.0,134.85,134.92,36900.0,107.8445,107.8685,107.7486,107.8046,36900.0
2015-03-16 15:00:00,134.94,135.02,134.92,134.92,52600.0,107.8206,107.8845,107.8046,107.8046,52600.0
2015-03-16 15:10:00,134.91,134.94,134.78,134.87,43800.0,107.7966,107.8206,107.6927,107.7646,43800.0
2015-03-16 15:20:00,134.88,134.91,134.76,134.91,43400.0,107.7726,107.7966,107.6767,107.7966,43400.0
2015-03-16 15:30:00,134.92,135.0,134.87,134.89,74200.0,107.8046,107.8685,107.7646,107.7806,74200.0
2015-03-16 15:40:00,134.91,135.0,134.84,134.88,77800.0,107.7966,107.8685,107.7407,107.7726,77800.0
2015-03-16 15:50:00,134.9,134.98,134.86,134.93,104100.0,107.7886,107.8525,107.7566,107.8126,104100.0
2015-03-17 09:30:00,134.27,134.55,133.86,134.25,36400.0,107.2852,107.5089,106.9576,107.2692,36400.0
2015-03-17 09:40:00,134.26,134.26,133.59,133.59,28900.0,107.2772,107.2772,106.7419,106.7419,28900.0
2015-03-17 09:50:00,133.63,133.74,133.4,133.66,14000.0,106.7738,106.8617,106.5901,106.7978,14000.0
2015-03-17 10:00:00,133.67,134.04,133.62,134.02,21300.0,106.8058,107.1014,106.7658,107.0854,21300.0
2015-03-17 10:10:00,134.08,134.25,134.01,134.18,28100.0,107.1334,107.2692,107.0775,107.2133,28100.0
2015-03-17 10:20:00,134.19,134.27,133.95,134.04,21000.0,107.2213,107.2852,107.0295,107.1014,21000.0
2015-03-17 10:30:00,134.08,134.29,134.04,134.15,13000.0,107.1334,107.3012,107.1014,107.1893,13000.0
2015-03-17 10:40:00,134.11,134.25,134.07,134.25,11700.0,107.1574,107.2692,107.1254,107.2692,11700.0
2015-03-17 10:50:00,134.22,134.47,134.11,134.45,28700.0,107.2453,107.445,107.1574,107.429,28700.0
2015-03-17 11:00:00,134.45,134.45,133.96,133.99,25400.0,107.429,107.429,107.0375,107.0615,25400.0
2015-03-17 11:10:00,133.98,134.19,133.76,133.8,23500.0,107.0535,107.2213,106.8777,106.9097,23500.0
2015-03-17 11:20:00,133.84,133.9,133.74,133.82,11000.0,106.9416,106.9896,106.8617,106.9256,11000.0
2015-03-17 11:30:00,133.78,133.95,133.76,133.83,16200.0,106.8937,107.0295,106.8777,106.9336,16200.0
2015-03-17 11:40:00,133.82,133.96,133.8,133.91,12800.0,106.9256,107.0375,106.9097,106.9976,12800.0
2015-03-17 11:50:00,133.88,133.93,133.72,133.93,11100.0,106.9736,107.0135,106.8457,107.0135,11100.0
2015-03-17 12:00:00,133.9,133.94,133.81,133.81,11400.0,106.9896,107.0215,106.9177,106.9177,11400.0
2015-03-17 12:10:00,133.8,133.85,133.71,133.77,10900.0,106.9097,106.9496,106.8378,106.8857,10900.0
2015-03-17 12:20:00,133.75,134.0,133.75,133.98,12500.0,106.8697,107.0695,106.8697,107.0535,12500.0
2015-03-17 12:30:00,133.98,134.03,133.94,134.0,13300.0,107.0535,107.0934,107.0215,107.0695,13300.0
2015-03-17 12:40:00,134.0,134.03,133.91,133.95,10700.0,107.0695,107.0934,106.9976,107.0295,10700.0
2015-03-17 12:50:00,133.95,134.05,133.92,134.03,19400.0,107.0295,107.1094,107.0055,107.0934,19400.0
2015-03-17 13:00:00,134.03,134.14,133.94,134.11,17000.0,107.0934,107.1813,107.0215,107.1574,17000.0
2015-03-17 13:10:00,134.07,134.14,134.01,134.07,11800.0,107.1254,107.1813,107.0775,107.1254,11800.0
2015-03-17 13:20:00,134.1,134.18,134.01,134.02,20400.0,107.1494,107.2133,107.0775,107.0854,20400.0
2015-03-17 13:30:00,134.02,134.02,133.75,133.76,52100.0,107.0854,107.0854,106.8697,106.8777,52100.0
2015-03-17 13:40:00,133.74,133.74,133.5,133.58,36800.0,106.8617,106.8617,106.67,106.7339,36800.0
2015-03-17 13:50:00,133.58,133.67,133.49,133.66,39700.0,106.7339,106.8058,106.662,106.7978,39700.0
2015-03-17 14:00:00,133.64,133.83,133.64,133.77,27600.0,106.7818,106.9336,106.7818,106.8857,27600.0
2015-03-17 14:10:00,133.79,133.81,133.71,133.81,14700.0,106.9017,106.9177,106.8378,106.9177,14700.0
2015-03-17 14:20:00,133.81,133.87,133.76,133.78,22100.0,106.9177,106.9656,106.8777,106.8937,22100.0
2015-03-17 14:30:00,133.78,134.01,133.74,134.0,32000.0,106.8937,107.0775,106.8617,107.0695,32000.0
2015-03-17 14:40:00,134.0,134.05,133.86,133.89,14300.0,107.0695,107.1094,106.9576,106.9816,14300.0
2015-03-17 14:50:00,133.88,134.11,133.77,134.09,20900.0,106.9736,107.1574,106.8857,107.1414,20900.0
2015-03-17 15:00:00,134.09,134.31,134.03,134.31,16500.0,107.1414,107.3172,107.0934,107.3172,16500.0
2015-03-17 15:10:00,134.31,134.42,134.18,134.23,36100.0,107.3172,107.4051,107.2133,107.2532,36100.0
2015-03-17 15:20:00,134.23,134.37,134.2,134.37,17800.0,107.2532,107.3651,107.2293,107.3651,17800.0
2015-03-17 15:30:00,134.39,134.43,134.22,134.22,48000.0,107.3811,107.4131,107.2453,107.2453,48000.0
2015-03-17 15:40:00,134.21,134.24,134.07,134.2,50000.0,107.2373,107.2612,107.1254,107.2293,50000.0
2015-03-17 15:50:00,134.22,134.22,133.99,134.1,62300.0,107.2453,107.2453,107.0615,107.1494,62300.0
2015-03-18 09:30:00,133.5,133.78,133.02,133.22,28900.0,106.67,106.8937,106.2864,106.4462,28900.0
2015-03-18 09:40:00,133.21,133.21,132.7,132.8,14500.0,106.4382,106.4382,106.0307,106.1106,14500.0
2015-03-18 09:50:00,132.82,133.12,132.49,132.86,24400.0,106.1266,106.3663,105.8629,106.1586,24400.0
2015-03-18 10:00:00,132.89,133.18,132.82,133.05,28700.0,106.1826,106.4143,106.1266,106.3104,28700.0
2015-03-18 10:10:00,133.03,133.03,132.62,132.7,60100.0,106.2944,106.2944,105.9668,106.0307,60100.0
2015-03-18 10:20:00,132.74,132.92,132.71,132.89,52500.0,106.0627,106.2065,106.0387,106.1826,52500.0
2015-03-18 10:30:00,132.89,132.93,132.7,132.71,29500.0,106.1826,106.2145,106.0307,106.0387,29500.0
2015-03-18 10:40:00,132.75,132.94,132.69,132.8,43400.0,106.0707,106.2225,106.0227,106.1106,43400.0
2015-03-18 10:50:00,132.78,132.92,132.7,132.84,53300.0,106.0947,106.2065,106.0307,106.1426,53300.0
2015-03-18 11:00:00,132.86,132.94,132.75,132.85,20400.0,106.1586,106.2225,106.0707,106.1506,20400.0
2015-03-18 11:10:00,132.84,132.87,132.56,132.65,14700.0,106.1426,106.1666,105.9189,105.9908,14700.0
2015-03-18 11:20:00,132.61,132.62,132.48,132.49,14200.0,105.9588,105.9668,105.8549,105.8629,14200.0
2015-03-18 11:30:00,132.51,132.63,132.45,132.48,14000.0,105.8789,105.9748,105.831,105.8549,14000.0
2015-03-18 11:40:00,132.47,132.7,132.47,132.55,14100.0,105.847,106.0307,105.847,105.9109,14100.0
2015-03-18 11:50:00,132.56,132.88,132.53,132.86,21600.0,105.9189,106.1746,105.8949,106.1586,21600.0
2015-03-18 12:00:00,132.86,132.92,132.7,132.83,15100.0,106.1586,106.2065,106.0307,106.1346,15100.0
2015-03-18 12:10:00,132.86,132.86,132.65,132.84,15600.0,106.1586,106.1586,105.9908,106.1426,15600.0
2015-03-18 12:20:00,132.83,132.9,132.65,132.81,24400.0,106.1346,106.1905,105.9908,106.1186,24400.0
2015-03-18 12:30:00,132.82,133.11,132.72,133.1,18900.0,106.1266,106.3583,106.0467,106.3503,18900.0
2015-03-18 12:40:00,133.05,133.13,133.03,133.09,15900.0,106.3104,106.3743,106.2944,106.3424,15900.0
2015-03-18 12:50:00,133.09,133.13,132.98,132.98,14500.0,106.3424,106.3743,106.2545,106.2545,14500.0
2015-03-18 13:00:00,132.98,133.02,132.84,132.91,26200.0,106.2545,106.2864,106.1426,106.1985,26200.0
2015-03-18 13:10:00,132.93,133.0,132.84,132.97,37300.0,106.2145,106.2704,106.1426,106.2465,37300.0
2015-03-18 13:20:00,132.95,133.07,132.85,132.85,51700.0,106.2305,106.3264,106.1506,106.1506,51700.0
2015-03-18 13:30:00,132.87,133.0,132.8,132.83,27400.0,106.1666,106.2704,106.1106,106.1346,27400.0
2015-03-18 13:40:00,132.82,132.98,132.76,132.91,23900.0,106.1266,106.2545,106.0787,106.1985,23900.0
2015-03-18 13:50:00,132.91,133.14,132.89,133.09,64300.0,106.1985,106.3823,106.1826,106.3424,64300.0
2015-03-18 14:00:00,133.13,134.93,133.13,134.62,93000.0,106.3743,107.8126,106.3743,107.5649,93000.0
2015-03-18 14:10:00,134.62,135.46,134.59,135.43,104900.0,107.5649,108.236,107.5409,108.2121,104900.0
2015-03-18 14:20:00,135.37,135.64,135.22,135.64,51200.0,108.1641,108.3799,108.0443,108.3799,51200.0
2015-03-18 14:30:00,135.6,135.93,135.46,135.51,71700.0,108.3479,108.6116,108.236,108.276,71700.0
2015-03-18 14:40:00,135.53,135.71,135.2,135.38,45200.0,108.292,108.4358,108.0283,108.1721,45200.0
2015-03-18 14:50:00,135.38,135.58,135.28,135.44,47100.0,108.1721,108.3319,108.0922,108.2201,47100.0
2015-03-18 15:00:00,135.44,135.97,135.32,135.85,48400.0,108.2201,108.6436,108.1242,108.5477,48400.0
2015-03-18 15:10:00,135.8,136.29,135.78,136.23,61800.0,108.5077,108.8992,108.4917,108.8513,61800.0
2015-03-18 15:20:00,136.18,136.28,135.9,135.93,27000.0,108.8113,108.8912,108.5876,108.6116,27000.0
2015-03-18 15:30:00,135.9,135.98,135.77,135.85,55000.0,108.5876,108.6515,108.4837,108.5477,55000.0
2015-03-18 15:40:00,135.85,135.98,135.76,135.82,112000.0,108.5477,108.6515,108.4758,108.5237,112000.0
2015-03-18 15:50:00,135.81,136.18,135.73,136.1,163300.0,108.5157,108.8113,108.4518,108.7474,163300.0
2015-03-19 09:30:00,135.56,136.27,135.56,135.9,38000.0,108.3159,108.8833,108.3159,108.5876,38000.0
2015-03-19 09:40:00,135.93,135.93,135.35,135.59,37200.0,108.6116,108.6116,108.1482,108.3399,37200.0
2015-03-19 09:50:00,135.56,136.02,135.48,136.0,40400.0,108.3159,108.6835,108.252,108.6675,40400.0
2015-03-19 10:00:00,136.0,136.05,135.68,135.76,34300.0,108.6675,108.7075,108.4118,108.4758,34300.0
2015-03-19 10:10:00,135.75,135.9,135.55,135.77,34200.0,108.4678,108.5876,108.308,108.4837,34200.0
2015-03-19 10:20:00,135.75,135.98,135.71,135.98,22900.0,108.4678,108.6515,108.4358,108.6515,22900.0
2015-03-19 10:30:00,135.98,135.99,135.78,135.87,18400.0,108.6515,108.6595,108.4917,108.5636,18400.0
2015-03-19 10:40:00,135.87,135.94,135.7,135.74,22100.0,108.5636,108.6196,108.4278,108.4598,22100.0
2015-03-19 10:50:00,135.74,135.82,135.62,135.82,14000.0,108.4598,108.5237,108.3639,108.5237,14000.0
2015-03-19 11:00:00,135.84,135.86,135.68,135.73,16300.0,108.5397,108.5557,108.4118,108.4518,16300.0
2015-03-19 11:10:00,135.74,135.89,135.63,135.87,18600.0,108.4598,108.5796,108.3719,108.5636,18600.0
2015-03-19 11:20:00,135.91,136.06,135.84,135.84,18100.0,108.5956,108.7155,108.5397,108.5397,18100.0
2015-03-19 11:30:00,135.84,135.84,135.49,135.53,19000.0,108.5397,108.5397,108.26,108.292,19000.0
2015-03-19 11:40:00,135.52,135.55,135.28,135.32,34200.0,108.284,108.308,108.0922,108.1242,34200.0
2015-03-19 11:50:00,135.31,135.44,135.18,135.43,20900.0,108.1162,108.2201,108.0123,108.2121,20900.0
2015-03-19 12:00:00,135.43,135.68,135.42,135.65,19300.0,108.2121,108.4118,108.2041,108.3879,19300.0
2015-03-19 12:10:00,135.63,135.68,135.52,135.61,9900.0,108.3719,108.4118,108.284,108.3559,9900.0
2015-03-19 12:20:00,135.6,135.67,135.46,135.65,12900.0,108.3479,108.4038,108.236,108.3879,12900.0
2015-03-19 12:30:00,135.67,135.68,135.31,135.35,12000.0,108.4038,108.4118,108.1162,108.1482,12000.0
2015-03-19 12:40:00,135.36,135.68,135.36,135.61,9000.0,108.1561,108.4118,108.1561,108.3559,9000.0
2015-03-19 12:50:00,135.59,135.61,135.36,135.56,10600.0,108.3399,108.3559,108.1561,108.3159,10600.0
2015-03-19 13:00:00,135.54,135.58,135.46,135.55,16600.0,108.3,108.3319,108.236,108.308,16600.0
2015-03-19 13:10:00,135.56,135.57,135.45,135.51,24700.0,108.3159,108.3239,108.2281,108.276,24700.0
2015-03-19 13:20:00,135.51,135.66,135.44,135.61,26600.0,108.276,108.3959,108.2201,108.3559,26600.0
2015-03-19 13:30:00,135.57,135.61,135.4,135.43,11300.0,108.3239,108.3559,108.1881,108.2121,11300.0
2015-03-19 13:40:00,135.42,135.48,135.36,135.42,14400.0,108.2041,108.252,108.1561,108.2041,14400.0
2015-03-19 13:50:00,135.39,135.47,135.22,135.33,14000.0,108.1801,108.244,108.0443,108.1322,14000.0
2015-03-19 14:00:00,135.34,135.43,135.33,135.39,29100.0,108.1402,108.2121,108.1322,108.1801,29100.0
2015-03-19 14:10:00,135.39,135.41,135.23,135.33,43000.0,108.1801,108.1961,108.0523,108.1322,43000.0
2015-03-19 14:20:00,135.31,135.31,135.15,135.18,17000.0,108.1162,108.1162,107.9883,108.0123,17000.0
2015-03-19 14:30:00,135.18,135.23,135.09,135.22,27700.0,108.0123,108.0523,107.9404,108.0443,27700.0
2015-03-19 14:40:00,135.21,135.29,135.14,135.26,32000.0,108.0363,108.1002,107.9804,108.0762,32000.0
2015-03-19 14:50:00,135.27,135.4,135.18,135.38,12700.0,108.0842,108.1881,108.0123,108.1721,12700.0
2015-03-19 15:00:00,135.38,135.4,135.22,135.25,22200.0,108.1721,108.1881,108.0443,108.0683,22200.0
2015-03-19 15:10:00,135.26,135.3,135.18,135.19,15900.0,108.0762,108.1082,108.0123,108.0203,15900.0
2015-03-19 15:20:00,135.19,135.32,135.02,135.28,40000.0,108.0203,108.1242,107.8845,108.0922,40000.0
2015-03-19 15:30:00,135.26,135.51,135.18,135.43,35700.0,108.0762,108.276,108.0123,108.2121,35700.0
2015-03-19 15:40:00,135.44,135.46,135.26,135.39,48800.0,108.2201,108.236,108.0762,108.1801,48800.0
2015-03-19 15:50:00,135.37,135.47,135.3,135.31,126600.0,108.1641,108.244,108.1082,108.1162,126600.0
2015-03-20 09:30:00,135.6,135.78,135.29,135.5,344400.0,108.3479,108.4917,108.1002,108.268,344400.0
2015-03-20 09:40:00,135.46,135.58,134.9,135.0,32200.0,108.236,108.3319,107.7886,107.8685,32200.0
2015-03-20 09:50:00,135.09,135.38,135.07,135.12,11500.0,107.9404,108.1721,107.9244,107.9644,11500.0
2015-03-20 10:00:00,135.09,135.37,135.06,135.21,27400.0,107.9404,108.1641,107.9164,108.0363,27400.0
2015-03-20 10:10:00,135.19,135.5,135.17,135.4,30600.0,108.0203,108.268,108.0043,108.1881,30600.0
2015-03-20 10:20:00,135.37,135.44,135.24,135.36,25600.0,108.1641,108.2201,108.0603,108.1561,25600.0
2015-03-20 10:30:00,135.4,135.95,135.4,135.92,26900.0,108.1881,108.6276,108.1881,108.6036,26900.0
2015-03-20 10:40:00,135.93,136.1,135.87,135.89,34400.0,108.6116,108.7474,108.5636,108.5796,34400.0
2015-03-20 10:50:00,135.9,136.09,135.86,136.08,20800.0,108.5876,108.7394,108.5557,108.7314,20800.0
2015-03-20 11:00:00,136.08,136.37,136.08,136.26,23700.0,108.7314,108.9632,108.7314,108.8753,23700.0
2015-03-20 11:10:00,136.25,136.44,136.25,136.37,30000.0,108.8673,109.0191,108.8673,108.9632,30000.0
2015-03-20 11:20:00,136.32,136.55,136.32,136.53,15600.0,108.9232,109.107,108.9232,109.091,15600.0
2015-03-20 11:30:00,136.55,136.58,136.43,136.43,28400.0,109.107,109.131,109.0111,109.0111,28400.0
2015-03-20 11:40:00,136.43,136.6,136.35,136.55,21200.0,109.0111,109.1469,108.9472,109.107,21200.0
2015-03-20 11:50:00,136.58,136.79,136.58,136.78,12900.0,109.131,109.2988,109.131,109.2908,12900.0
2015-03-20 12:00:00,136.76,136.79,136.66,136.68,7400.0,109.2748,109.2988,109.1949,109.2109,7400.0
2015-03-20 12:10:00,136.69,136.71,136.57,136.57,12200.0,109.2188,109.2348,109.123,109.123,12200.0
2015-03-20 12:20:00,136.56,136.56,136.35,136.46,11800.0,109.115,109.115,108.9472,109.0351,11800.0
2015-03-20 12:30:00,136.47,136.54,136.43,136.43,13300.0,109.0431,109.099,109.0111,109.0111,13300.0
2015-03-20 12:40:00,136.43,136.62,136.43,136.61,11200.0,109.0111,109.1629,109.0111,109.1549,11200.0
2015-03-20 12:50:00,136.63,136.82,136.61,136.81,16600.0,109.1709,109.3227,109.1549,109.3147,16600.0
2015-03-20 13:00:00,136.82,136.83,136.67,136.72,17300.0,109.3227,109.3307,109.2029,109.2428,17300.0
2015-03-20 13:10:00,136.7,136.9,136.63,136.89,14900.0,109.2268,109.3866,109.1709,109.3787,14900.0
2015-03-20 13:20:00,136.91,136.96,136.88,136.95,19900.0,109.3946,109.4346,109.3707,109.4266,19900.0
2015-03-20 13:30:00,136.96,136.99,136.87,136.89,23100.0,109.4346,109.4586,109.3627,109.3787,23100.0
2015-03-20 13:40:00,136.88,136.99,136.86,136.98,26400.0,109.3707,109.4586,109.3547,109.4506,26400.0
2015-03-20 13:50:00,136.97,137.03,136.9,136.94,34600.0,109.4426,109.4905,109.3866,109.4186,34600.0
2015-03-20 14:00:00,136.97,137.01,136.86,136.86,26900.0,109.4426,109.4745,109.3547,109.3547,26900.0
2015-03-20 14:10:00,136.85,136.93,136.8,136.8,20000.0,109.3467,109.4106,109.3067,109.3067,20000.0
2015-03-20 14:20:00,136.8,136.81,136.49,136.53,31000.0,109.3067,109.3147,109.059,109.091,31000.0
2015-03-20 14:30:00,136.55,136.56,136.41,136.44,27100.0,109.107,109.115,108.9951,109.0191,27100.0
2015-03-20 14:40:00,136.44,136.51,136.34,136.43,21200.0,109.0191,109.075,108.9392,109.0111,21200.0
2015-03-20 14:50:00,136.43,136.63,136.35,136.63,30500.0,109.0111,109.1709,108.9472,109.1709,30500.0
2015-03-20 15:00:00,136.65,136.88,136.6,136.85,38500.0,109.1869,109.3707,109.1469,109.3467,38500.0
2015-03-20 15:10:00,136.86,136.91,136.52,136.52,41500.0,109.3547,109.3946,109.083,109.083,41500.0
2015-03-20 15:20:00,136.52,136.54,136.29,136.3,62500.0,109.083,109.099,108.8992,108.9072,62500.0
2015-03-20 15:30:00,136.32,136.88,136.3,136.86,64400.0,108.9232,109.3707,108.9072,109.3547,64400.0
2015-03-20 15:40:00,136.86,137.3,136.56,136.82,117100.0,109.3547,109.7063,109.115,109.3227,117100.0
2015-03-20 15:50:00,136.81,136.85,135.91,135.96,428700.0,109.3147,109.3467,108.5956,108.6356,428700.0
2015-03-23 09:30:00,136.45,137.0,136.2,136.92,86600.0,109.0271,109.4665,108.8273,109.4026,86600.0
2015-03-23 09:40:00,136.92,137.03,136.51,136.51,41400.0,109.4026,109.4905,109.075,109.075,41400.0
2015-03-23 09:50:00,136.6,136.6,135.96,136.18,42900.0,109.1469,109.1469,108.6356,108.8113,42900.0
2015-03-23 10:00:00,136.19,136.45,136.19,136.26,28700.0,108.8193,109.0271,108.8193,108.8753,28700.0
2015-03-23 10:10:00,136.26,136.52,136.26,136.37,20600.0,108.8753,109.083,108.8753,108.9632,20600.0
2015-03-23 10:20:00,136.38,136.46,136.25,136.41,16800.0,108.9712,109.0351,108.8673,108.9951,16800.0
2015-03-23 10:30:00,136.37,136.5,136.25,136.36,32200.0,108.9632,109.067,108.8673,108.9552,32200.0
2015-03-23 10:40:00,136.36,136.4,136.27,136.39,17600.0,108.9552,108.9871,108.8833,108.9791,17600.0
2015-03-23 10:50:00,136.42,136.55,136.41,136.48,12500.0,109.0031,109.107,108.9951,109.0511,12500.0
2015-03-23 11:00:00,136.5,136.65,136.49,136.64,18200.0,109.067,109.1869,109.059,109.1789,18200.0
2015-03-23 11:10:00,136.63,136.73,136.62,136.73,12900.0,109.1709,109.2508,109.1629,109.2508,12900.0
2015-03-23 11:20:00,136.72,136.79,136.65,136.72,24000.0,109.2428,109.2988,109.1869,109.2428,24000.0
2015-03-23 11:30:00,136.69,136.83,136.65,136.83,23700.0,109.2188,109.3307,109.1869,109.3307,23700.0
2015-03-23 11:40:00,136.86,136.86,136.66,136.77,24500.0,109.3547,109.3547,109.1949,109.2828,24500.0
2015-03-23 11:50:00,136.75,136.79,136.65,136.66,14700.0,109.2668,109.2988,109.1869,109.1949,14700.0
2015-03-23 12:00:00,136.64,136.69,136.57,136.68,22600.0,109.1789,109.2188,109.123,109.2109,22600.0
2015-03-23 12:10:00,136.67,136.75,136.53,136.58,13700.0,109.2029,109.2668,109.091,109.131,13700.0
2015-03-23 12:20:00,136.61,136.67,136.5,136.56,30400.0,109.1549,109.2029,109.067,109.115,30400.0
2015-03-23 12:30:00,136.55,136.78,136.52,136.68,20400.0,109.107,109.2908,109.083,109.2109,20400.0
2015-03-23 12:40:00,136.71,136.72,136.53,136.56,18800.0,109.2348,109.2428,109.091,109.115,18800.0
2015-03-23 12:50:00,136.53,136.57,136.32,136.32,26600.0,109.091,109.123,108.9232,108.9232,26600.0
2015-03-23 13:00:00,136.33,136.38,136.28,136.28,25300.0,108.9312,108.9712,108.8912,108.8912,25300.0
2015-03-23 13:10:00,136.28,136.34,136.2,136.23,28600.0,108.8912,108.9392,108.8273,108.8513,28600.0
2015-03-23 13:20:00,136.2,136.21,136.02,136.02,18500.0,108.8273,108.8353,108.6835,108.6835,18500.0
2015-03-23 13:30:00,136.0,136.12,135.96,136.11,18100.0,108.6675,108.7634,108.6356,108.7554,18100.0
2015-03-23 13:40:00,136.09,136.14,135.93,135.93,33400.0,108.7394,108.7794,108.6116,108.6116,33400.0
2015-03-23 13:50:00,135.94,135.99,135.83,135.95,30800.0,108.6196,108.6595,108.5317,108.6276,30800.0
2015-03-23 14:00:00,135.92,136.19,135.91,136.18,26100.0,108.6036,108.8193,108.5956,108.8113,26100.0
2015-03-23 14:10:00,136.17,136.24,135.92,135.96,32300.0,108.8034,108.8593,108.6036,108.6356,32300.0
2015-03-23 14:20:00,135.95,136.01,135.92,135.99,21500.0,108.6276,108.6755,108.6036,108.6595,21500.0
2015-03-23 14:30:00,136.0,136.07,135.89,135.95,22700.0,108.6675,108.7235,108.5796,108.6276,22700.0
2015-03-23 14:40:00,135.95,136.1,135.93,135.93,21400.0,108.6276,108.7474,108.6116,108.6116,21400.0
2015-03-23 14:50:00,135.91,135.97,135.91,135.96,24900.0,108.5956,108.6436,108.5956,108.6356,24900.0
2015-03-23 15:00:00,135.97,136.15,135.96,136.11,45400.0,108.6436,108.7874,108.6356,108.7554,45400.0
2015-03-23 15:10:00,136.11,136.13,135.93,135.97,17000.0,108.7554,108.7714,108.6116,108.6436,17000.0
2015-03-23 15:20:00,135.99,136.17,135.96,136.09,30300.0,108.6595,108.8034,108.6356,108.7394,30300.0
2015-03-23 15:30:00,136.12,136.23,136.12,136.19,33900.0,108.7634,108.8513,108.7634,108.8193,33900.0
2015-03-23 15:40:00,136.2,136.32,136.14,136.32,65500.0,108.8273,108.9232,108.7794,108.9232,65500.0
2015-03-23 15:50:00,136.3,136.31,135.86,135.87,132800.0,108.9072,108.9152,108.5557,108.5636,132800.0
2015-03-24 09:30:00,135.84,136.16,135.45,136.06,55500.0,108.5397,108.7954,108.2281,108.7155,55500.0
2015-03-24 09:40:00,136.06,136.1,135.81,135.9,29400.0,108.7155,108.7474,108.5157,108.5876,29400.0
2015-03-24 09:50:00,135.94,136.27,135.85,136.22,18700.0,108.6196,108.8833,108.5477,108.8433,18700.0
2015-03-24 10:00:00,136.24,136.48,136.23,136.32,36200.0,108.8593,109.0511,108.8513,108.9232,36200.0
2015-03-24 10:10:00,136.35,136.54,136.24,136.43,15300.0,108.9472,109.099,108.8593,109.0111,15300.0
2015-03-24 10:20:00,136.4,136.61,136.31,136.51,25600.0,108.9871,109.1549,108.9152,109.075,25600.0
2015-03-24 10:30:00,136.54,136.65,136.48,136.63,22400.0,109.099,109.1869,109.0511,109.1709,22400.0
2015-03-24 10:40:00,136.61,136.71,136.39,136.39,18400.0,109.1549,109.2348,108.9791,108.9791,18400.0
2015-03-24 10:50:00,136.37,136.5,136.3,136.43,23200.0,108.9632,109.067,108.9072,109.0111,23200.0
2015-03-24 11:00:00,136.46,136.78,136.32,136.78,20200.0,109.0351,109.2908,108.9232,109.2908,20200.0
2015-03-24 11:10:00,136.78,137.09,136.72,136.99,21200.0,109.2908,109.5385,109.2428,109.4586,21200.0
2015-03-24 11:20:00,136.99,137.13,136.95,137.08,17500.0,109.4586,109.5704,109.4266,109.5305,17500.0
2015-03-24 11:30:00,137.1,137.11,136.94,137.06,26600.0,109.5464,109.5544,109.4186,109.5145,26600.0
2015-03-24 11:40:00,137.04,137.17,136.98,136.98,28500.0,109.4985,109.6024,109.4506,109.4506,28500.0
2015-03-24 11:50:00,136.94,136.95,136.57,136.57,18000.0,109.4186,109.4266,109.123,109.123,18000.0
2015-03-24 12:00:00,136.55,136.55,136.21,136.25,25000.0,109.107,109.107,108.8353,108.8673,25000.0
2015-03-24 12:10:00,136.25,136.46,136.2,136.3,16300.0,108.8673,109.0351,108.8273,108.9072,16300.0
2015-03-24 12:20:00,136.32,136.34,136.07,136.07,11000.0,108.9232,108.9392,108.7235,108.7235,11000.0
2015-03-24 12:30:00,136.08,136.08,135.84,135.9,11100.0,108.7314,108.7314,108.5397,108.5876,11100.0
2015-03-24 12:40:00,135.85,135.88,135.73,135.73,13800.0,108.5477,108.5716,108.4518,108.4518,13800.0
2015-03-24 12:50:00,135.72,136.0,135.7,135.78,36800.0,108.4438,108.6675,108.4278,108.4917,36800.0
2015-03-24 13:00:00,135.76,135.92,135.75,135.82,15600.0,108.4758,108.6036,108.4678,108.5237,15600.0
2015-03-24 13:10:00,135.81,135.93,135.71,135.82,29600.0,108.5157,108.6116,108.4358,108.5237,29600.0
2015-03-24 13:20:00,135.81,135.94,135.7,135.8,43100.0,108.5157,108.6196,108.4278,108.5077,43100.0
2015-03-24 13:30:00,135.77,135.77,135.6,135.7,28800.0,108.4837,108.4837,108.3479,108.4278,28800.0
2015-03-24 13:40:00,135.71,135.82,135.61,135.79,19100.0,108.4358,108.5237,108.3559,108.4997,19100.0
2015-03-24 13:50:00,135.83,135.98,135.78,135.86,25300.0,108.5317,108.6515,108.4917,108.5557,25300.0
2015-03-24 14:00:00,135.86,135.86,135.51,135.63,18300.0,108.5557,108.5557,108.276,108.3719,18300.0
2015-03-24 14:10:00,135.61,135.66,135.36,135.36,22800.0,108.3559,108.3959,108.1561,108.1561,22800.0
2015-03-24 14:20:00,135.37,135.44,135.32,135.41,19300.0,108.1641,108.2201,108.1242,108.1961,19300.0
2015-03-24 14:30:00,135.42,135.48,135.3,135.45,15200.0,108.2041,108.252,108.1082,108.2281,15200.0
2015-03-24 14:40:00,135.45,135.48,135.28,135.39,19500.0,108.2281,108.252,108.0922,108.1801,19500.0
2015-03-24 14:50:00,135.37,135.4,135.26,135.31,29900.0,108.1641,108.1881,108.0762,108.1162,29900.0
2015-03-24 15:00:00,135.32,135.69,135.3,135.67,35300.0,108.1242,108.4198,108.1082,108.4038,35300.0
2015-03-24 15:10:00,135.66,135.66,135.44,135.53,31000.0,108.3959,108.3959,108.2201,108.292,31000.0
2015-03-24 15:20:00,135.53,135.53,135.2,135.25,46900.0,108.292,108.292,108.0283,108.0683,46900.0
2015-03-24 15:30:00,135.23,135.37,135.22,135.3,37800.0,108.0523,108.1641,108.0443,108.1082,37800.0
2015-03-24 15:40:00,135.29,135.39,135.14,135.24,70500.0,108.1002,108.1801,107.9804,108.0603,70500.0
2015-03-24 15:50:00,135.25,135.29,135.12,135.16,83200.0,108.0683,108.1002,107.9644,107.9963,83200.0
2015-03-25 09:30:00,135.88,136.53,135.88,136.22,57700.0,108.5716,109.091,108.5716,108.8433,57700.0
2015-03-25 09:40:00,136.22,136.44,135.91,136.1,78400.0,108.8433,109.0191,108.5956,108.7474,78400.0
2015-03-25 09:50:00,136.12,136.35,135.88,136.19,56700.0,108.7634,108.9472,108.5716,108.8193,56700.0
2015-03-25 10:00:00,136.14,136.19,135.9,136.09,23500.0,108.7794,108.8193,108.5876,108.7394,23500.0
2015-03-25 10:10:00,136.09,136.13,135.93,136.0,18200.0,108.7394,108.7714,108.6116,108.6675,18200.0
2015-03-25 10:20:00,136.02,136.18,135.94,136.03,19500.0,108.6835,108.8113,108.6196,108.6915,19500.0
2015-03-25 10:30:00,136.04,136.13,135.92,135.98,32200.0,108.6995,108.7714,108.6036,108.6515,32200.0
2015-03-25 10:40:00,135.87,135.98,135.73,135.76,22600.0,108.5636,108.6515,108.4518,108.4758,22600.0
2015-03-25 10:50:00,135.8,135.94,135.75,135.9,11100.0,108.5077,108.6196,108.4678,108.5876,11100.0
2015-03-25 11:00:00,135.92,136.01,135.79,135.81,17300.0,108.6036,108.6755,108.4997,108.5157,17300.0
2015-03-25 11:10:00,135.81,135.87,135.54,135.74,24000.0,108.5157,108.5636,108.3,108.4598,24000.0
2015-03-25 11:20:00,135.7,135.88,135.59,135.8,20000.0,108.4278,108.5716,108.3399,108.5077,20000.0
2015-03-25 11:30:00,135.76,135.79,135.01,135.01,25500.0,108.4758,108.4997,107.8765,107.8765,25500.0
2015-03-25 11:40:00,135.02,135.17,134.89,135.12,46700.0,107.8845,108.0043,107.7806,107.9644,46700.0
2015-03-25 11:50:00,135.09,135.09,134.8,134.94,19100.0,107.9404,107.9404,107.7087,107.8206,19100.0
2015-03-25 12:00:00,134.96,134.99,134.62,134.9,18900.0,107.8365,107.8605,107.5649,107.7886,18900.0
2015-03-25 12:10:00,134.86,135.15,134.85,134.97,32600.0,107.7566,107.9883,107.7486,107.8445,32600.0
2015-03-25 12:20:00,134.96,134.96,134.59,134.85,15800.0,107.8365,107.8365,107.5409,107.7486,15800.0
2015-03-25 12:30:00,134.82,134.99,134.67,134.99,15800.0,107.7247,107.8605,107.6048,107.8605,15800.0
2015-03-25 12:40:00,134.95,134.95,134.66,134.82,13700.0,107.8285,107.8285,107.5968,107.7247,13700.0
2015-03-25 12:50:00,134.81,134.96,134.76,134.89,13400.0,107.7167,107.8365,107.6767,107.7806,13400.0
2015-03-25 13:00:00,134.89,134.93,134.74,134.78,13200.0,107.7806,107.8126,107.6607,107.6927,13200.0
2015-03-25 13:10:00,134.76,134.76,134.4,134.51,22100.0,107.6767,107.6767,107.3891,107.477,22100.0
2015-03-25 13:20:00,134.49,134.53,134.26,134.34,21900.0,107.461,107.493,107.2772,107.3411,21900.0
2015-03-25 13:30:00,134.34,134.55,134.3,134.53,17000.0,107.3411,107.5089,107.3092,107.493,17000.0
2015-03-25 13:40:00,134.55,134.62,134.44,134.54,36200.0,107.5089,107.5649,107.421,107.5009,36200.0
2015-03-25 13:50:00,134.54,134.57,134.39,134.41,19100.0,107.5009,107.5249,107.3811,107.3971,19100.0
2015-03-25 14:00:00,134.38,134.59,134.29,134.39,20700.0,107.3731,107.5409,107.3012,107.3811,20700.0
2015-03-25 14:10:00,134.38,134.68,134.35,134.64,27300.0,107.3731,107.6128,107.3491,107.5808,27300.0
2015-03-25 14:20:00,134.63,134.81,134.48,134.77,46900.0,107.5729,107.7167,107.453,107.6847,46900.0
2015-03-25 14:30:00,134.76,134.76,134.46,134.56,18300.0,107.6767,107.6767,107.437,107.5169,18300.0
2015-03-25 14:40:00,134.56,134.58,134.36,134.53,18700.0,107.5169,107.5329,107.3571,107.493,18700.0
2015-03-25 14:50:00,134.54,134.64,134.42,134.42,18000.0,107.5009,107.5808,107.4051,107.4051,18000.0
2015-03-25 15:00:00,134.42,134.44,134.23,134.32,27600.0,107.4051,107.421,107.2532,107.3252,27600.0
2015-03-25 15:10:00,134.31,134.34,134.14,134.15,32100.0,107.3172,107.3411,107.1813,107.1893,32100.0
2015-03-25 15:20:00,134.16,134.19,133.86,133.86,48700.0,107.1973,107.2213,106.9576,106.9576,48700.0
2015-03-25 15:30:00,133.9,134.13,133.8,134.11,49100.0,106.9896,107.1733,106.9097,107.1574,49100.0
2015-03-25 15:40:00,134.12,134.25,133.86,133.87,70500.0,107.1654,107.2692,106.9576,106.9656,70500.0
2015-03-25 15:50:00,133.83,133.91,133.67,133.74,144700.0,106.9336,106.9976,106.8058,106.8617,144700.0
2015-03-26 09:30:00,132.99,133.1,132.28,132.96,58100.0,106.2625,106.3503,105.6951,106.2385,58100.0
2015-03-26 09:40:00,132.95,133.18,132.58,133.13,47700.0,106.2305,106.4143,105.9349,106.3743,47700.0
2015-03-26 09:50:00,133.09,133.25,132.92,133.0,86800.0,106.3424,106.4702,106.2065,106.2704,86800.0
2015-03-26 10:00:00,133.01,133.07,132.73,132.76,52500.0,106.2784,106.3264,106.0547,106.0787,52500.0
2015-03-26 10:10:00,132.76,132.85,132.38,132.54,76500.0,106.0787,106.1506,105.775,105.9029,76500.0
2015-03-26 10:20:00,132.56,133.02,132.56,133.01,47100.0,105.9189,106.2864,105.9189,106.2784,47100.0
2015-03-26 10:30:00,133.01,133.1,132.91,133.05,45300.0,106.2784,106.3503,106.1985,106.3104,45300.0
2015-03-26 10:40:00,133.03,133.49,133.02,133.49,54000.0,106.2944,106.662,106.2864,106.662,54000.0
2015-03-26 10:50:00,133.5,133.7,133.49,133.56,33600.0,106.67,106.8298,106.662,106.7179,33600.0
2015-03-26 11:00:00,133.61,133.65,133.3,133.51,47400.0,106.7578,106.7898,106.5102,106.6779,47400.0
2015-03-26 11:10:00,133.5,133.54,133.32,133.38,27900.0,106.67,106.7019,106.5261,106.5741,27900.0
2015-03-26 11:20:00,133.32,133.62,133.3,133.5,27900.0,106.5261,106.7658,106.5102,106.67,27900.0
2015-03-26 11:30:00,133.5,133.78,133.47,133.74,33700.0,106.67,106.8937,106.646,106.8617,33700.0
2015-03-26 11:40:00,133.82,134.25,133.82,134.02,30400.0,106.9256,107.2692,106.9256,107.0854,30400.0
2015-03-26 11:50:00,134.06,134.21,133.97,134.09,18700.0,107.1174,107.2373,107.0455,107.1414,18700.0
2015-03-26 12:00:00,134.11,134.25,134.0,134.09,30800.0,107.1574,107.2692,107.0695,107.1414,30800.0
2015-03-26 12:10:00,134.11,134.35,134.11,134.26,18700.0,107.1574,107.3491,107.1574,107.2772,18700.0
2015-03-26 12:20:00,134.26,134.26,133.94,134.0,35300.0,107.2772,107.2772,107.0215,107.0695,35300.0
2015-03-26 12:30:00,134.0,134.03,133.87,133.9,24400.0,107.0695,107.0934,106.9656,106.9896,24400.0
2015-03-26 12:40:00,133.92,134.03,133.79,134.02,14300.0,107.0055,107.0934,106.9017,107.0854,14300.0
2015-03-26 12:50:00,134.03,134.32,134.03,134.31,14500.0,107.0934,107.3252,107.0934,107.3172,14500.0
2015-03-26 13:00:00,134.32,134.37,134.15,134.18,15000.0,107.3252,107.3651,107.1893,107.2133,15000.0
2015-03-26 13:10:00,134.22,134.25,133.89,133.99,27800.0,107.2453,107.2692,106.9816,107.0615,27800.0
2015-03-26 13:20:00,133.98,134.01,133.72,133.99,22900.0,107.0535,107.0775,106.8457,107.0615,22900.0
2015-03-26 13:30:00,133.99,134.22,133.93,134.21,31300.0,107.0615,107.2453,107.0135,107.2373,31300.0
2015-03-26 13:40:00,134.21,134.64,134.2,134.59,19600.0,107.2373,107.5808,107.2293,107.5409,19600.0
2015-03-26 13:50:00,134.59,134.82,134.58,134.72,23200.0,107.5409,107.7247,107.5329,107.6448,23200.0
2015-03-26 14:00:00,134.68,134.77,134.5,134.61,41000.0,107.6128,107.6847,107.469,107.5569,41000.0
2015-03-26 14:10:00,134.65,134.77,134.47,134.71,24700.0,107.5888,107.6847,107.445,107.6368,24700.0
2015-03-26 14:20:00,134.72,134.82,134.61,134.61,26800.0,107.6448,107.7247,107.5569,107.5569,26800.0
2015-03-26 14:30:00,134.6,134.87,134.58,134.79,23800.0,107.5489,107.7646,107.5329,107.7007,23800.0
2015-03-26 14:40:00,134.8,134.94,134.75,134.8,27700.0,107.7087,107.8206,107.6687,107.7087,27700.0
2015-03-26 14:50:00,134.8,134.8,134.55,134.56,33400.0,107.7087,107.7087,107.5089,107.5169,33400.0
2015-03-26 15:00:00,134.54,134.67,134.34,134.62,28400.0,107.5009,107.6048,107.3411,107.5649,28400.0
2015-03-26 15:10:00,134.64,134.71,134.49,134.49,36800.0,107.5808,107.6368,107.461,107.461,36800.0
2015-03-26 15:20:00,134.53,134.68,134.49,134.67,34200.0,107.493,107.6128,107.461,107.6048,34200.0
2015-03-26 15:30:00,134.67,135.05,134.57,134.77,54200.0,107.6048,107.9084,107.5249,107.6847,54200.0
2015-03-26 15:40:00,134.75,134.85,134.56,134.78,64500.0,107.6687,107.7486,107.5169,107.6927,64500.0
2015-03-26 15:50:00,134.76,134.76,134.47,134.58,97200.0,107.6767,107.6767,107.445,107.5329,97200.0
2015-03-27 09:30:00,134.35,134.78,134.35,134.69,23500.0,107.3491,107.6927,107.3491,107.6208,23500.0
2015-03-27 09:40:00,134.59,135.21,134.39,135.2,30200.0,107.5409,108.0363,107.3811,108.0283,30200.0
2015-03-27 09:50:00,135.25,135.32,135.0,135.05,15000.0,108.0683,108.1242,107.8685,107.9084,15000.0
2015-03-27 10:00:00,134.99,135.16,134.83,134.87,14600.0,107.8605,107.9963,107.7327,107.7646,14600.0
2015-03-27 10:10:00,134.86,134.86,134.24,134.38,7800.0,107.7566,107.7566,107.2612,107.3731,7800.0
2015-03-27 10:20:00,134.39,134.71,134.35,134.68,10900.0,107.3811,107.6368,107.3491,107.6128,10900.0
2015-03-27 10:30:00,134.68,134.84,134.42,134.84,10200.0,107.6128,107.7407,107.4051,107.7407,10200.0
2015-03-27 10:40:00,134.9,134.92,134.82,134.91,6000.0,107.7886,107.8046,107.7247,107.7966,6000.0
2015-03-27 10:50:00,134.9,134.95,134.74,134.94,8700.0,107.7886,107.8285,107.6607,107.8206,8700.0
2015-03-27 11:00:00,134.93,134.93,134.73,134.73,6900.0,107.8126,107.8126,107.6528,107.6528,6900.0
2015-03-27 11:10:00,134.67,134.86,134.66,134.67,7000.0,107.6048,107.7566,107.5968,107.6048,7000.0
2015-03-27 11:20:00,134.65,134.68,134.48,134.49,16500.0,107.5888,107.6128,107.453,107.461,16500.0
2015-03-27 11:30:00,134.49,134.58,134.41,134.51,10400.0,107.461,107.5329,107.3971,107.477,10400.0
2015-03-27 11:40:00,134.5,134.61,134.44,134.54,8100.0,107.469,107.5569,107.421,107.5009,8100.0
2015-03-27 11:50:00,134.52,134.53,134.14,134.31,13100.0,107.485,107.493,107.1813,107.3172,13100.0
2015-03-27 12:00:00,134.38,134.48,134.29,134.44,8000.0,107.3731,107.453,107.3012,107.421,8000.0
2015-03-27 12:10:00,134.47,134.51,134.31,134.45,19100.0,107.445,107.477,107.3172,107.429,19100.0
2015-03-27 12:20:00,134.49,134.61,134.37,134.42,8400.0,107.461,107.5569,107.3651,107.4051,8400.0
2015-03-27 12:30:00,134.48,134.59,134.45,134.49,11000.0,107.453,107.5409,107.429,107.461,11000.0
2015-03-27 12:40:00,134.53,134.64,134.35,134.53,10800.0,107.493,107.5808,107.3491,107.493,10800.0
2015-03-27 12:50:00,134.53,134.69,134.51,134.62,7700.0,107.493,107.6208,107.477,107.5649,7700.0
2015-03-27 13:00:00,134.64,134.82,134.58,134.81,25800.0,107.5808,107.7247,107.5329,107.7167,25800.0
2015-03-27 13:10:00,134.8,134.85,134.58,134.7,22700.0,107.7087,107.7486,107.5329,107.6288,22700.0
2015-03-27 13:20:00,134.72,134.74,134.62,134.72,12100.0,107.6448,107.6607,107.5649,107.6448,12100.0
2015-03-27 13:30:00,134.7,134.74,134.63,134.63,11400.0,107.6288,107.6607,107.5729,107.5729,11400.0
2015-03-27 13:40:00,134.67,134.77,134.61,134.68,9800.0,107.6048,107.6847,107.5569,107.6128,9800.0
2015-03-27 13:50:00,134.71,134.9,134.7,134.75,10400.0,107.6368,107.7886,107.6288,107.6687,10400.0
2015-03-27 14:00:00,134.76,134.93,134.72,134.88,9200.0,107.6767,107.8126,107.6448,107.7726,9200.0
2015-03-27 14:10:00,134.9,134.94,134.79,134.86,8700.0,107.7886,107.8206,107.7007,107.7566,8700.0
2015-03-27 14:20:00,134.84,134.91,134.73,134.88,10600.0,107.7407,107.7966,107.6528,107.7726,10600.0
2015-03-27 14:30:00,134.88,134.88,134.69,134.7,7200.0,107.7726,107.7726,107.6208,107.6288,7200.0
2015-03-27 14:40:00,134.7,134.84,134.7,134.84,11900.0,107.6288,107.7407,107.6288,107.7407,11900.0
2015-03-27 14:50:00,134.85,134.92,134.83,134.92,11000.0,107.7486,107.8046,107.7327,107.8046,11000.0
2015-03-27 15:00:00,134.92,135.01,134.81,134.84,19200.0,107.8046,107.8765,107.7167,107.7407,19200.0
2015-03-27 15:10:00,134.84,134.9,134.68,134.74,18000.0,107.7407,107.7886,107.6128,107.6607,18000.0
2015-03-27 15:20:00,134.74,134.94,134.74,134.91,11400.0,107.6607,107.8206,107.6607,107.7966,11400.0
2015-03-27 15:30:00,134.92,135.21,134.9,135.18,28800.0,107.8046,108.0363,107.7886,108.0123,28800.0
2015-03-27 15:40:00,135.16,135.18,134.98,135.07,60500.0,107.9963,108.0123,107.8525,107.9244,60500.0
2015-03-27 15:50:00,135.08,135.14,134.99,135.01,65400.0,107.9324,107.9804,107.8605,107.8765,65400.0
2015-03-30 09:30:00,135.66,136.53,135.18,136.49,50100.0,108.3959,109.091,108.0123,109.059,50100.0
2015-03-30 09:40:00,136.59,136.86,136.51,136.57,12300.0,109.1389,109.3547,109.075,109.123,12300.0
2015-03-30 09:50:00,136.56,136.83,136.56,136.74,13900.0,109.115,109.3307,109.115,109.2588,13900.0
2015-03-30 10:00:00,136.72,136.93,136.65,136.82,11000.0,109.2428,109.4106,109.1869,109.3227,11000.0
2015-03-30 10:10:00,136.74,137.05,136.74,137.05,19900.0,109.2588,109.5065,109.2588,109.5065,19900.0
2015-03-30 10:20:00,137.05,137.15,136.87,137.07,19300.0,109.5065,109.5864,109.3627,109.5225,19300.0
2015-03-30 10:30:00,137.04,137.33,136.99,137.0,27400.0,109.4985,109.7302,109.4586,109.4665,27400.0
2015-03-30 10:40:00,136.99,137.05,136.68,136.79,11000.0,109.4586,109.5065,109.2109,109.2988,11000.0
2015-03-30 10:50:00,136.83,136.88,136.72,136.77,11000.0,109.3307,109.3707,109.2428,109.2828,11000.0
2015-03-30 11:00:00,136.75,136.85,136.64,136.75,10800.0,109.2668,109.3467,109.1789,109.2668,10800.0
2015-03-30 11:10:00,136.75,136.95,136.73,136.81,17000.0,109.2668,109.4266,109.2508,109.3147,17000.0
2015-03-30 11:20:00,136.79,137.1,136.71,136.99,26700.0,109.2988,109.5464,109.2348,109.4586,26700.0
2015-03-30 11:30:00,136.99,137.27,136.95,137.27,25100.0,109.4586,109.6823,109.4266,109.6823,25100.0
2015-03-30 11:40:00,137.3,137.3,137.09,137.23,15500.0,109.7063,109.7063,109.5385,109.6503,15500.0
2015-03-30 11:50:00,137.18,137.33,137.13,137.29,14600.0,109.6104,109.7302,109.5704,109.6983,14600.0
2015-03-30 12:00:00,137.25,137.43,137.25,137.39,11100.0,109.6663,109.8101,109.6663,109.7782,11100.0
2015-03-30 12:10:00,137.39,137.63,137.37,137.59,18000.0,109.7782,109.9699,109.7622,109.938,18000.0
2015-03-30 12:20:00,137.63,137.67,137.49,137.63,21500.0,109.9699,110.0019,109.8581,109.9699,21500.0
2015-03-30 12:30:00,137.62,137.76,137.58,137.75,14100.0,109.9619,110.0738,109.93,110.0658,14100.0
2015-03-30 12:40:00,137.72,137.86,137.72,137.82,18300.0,110.0418,110.1537,110.0418,110.1217,18300.0
2015-03-30 12:50:00,137.8,137.89,137.72,137.84,12000.0,110.1058,110.1777,110.0418,110.1377,12000.0
2015-03-30 13:00:00,137.81,137.93,137.77,137.91,21400.0,110.1138,110.2096,110.0818,110.1937,21400.0
2015-03-30 13:10:00,137.93,138.04,137.88,138.03,20600.0,110.2096,110.2975,110.1697,110.2895,20600.0
2015-03-30 13:20:00,138.04,138.05,137.9,137.96,18400.0,110.2975,110.3055,110.1857,110.2336,18400.0
2015-03-30 13:30:00,137.95,137.96,137.73,137.77,10400.0,110.2256,110.2336,110.0498,110.0818,10400.0
2015-03-30 13:40:00,137.74,137.76,137.49,137.57,19000.0,110.0578,110.0738,109.8581,109.922,19000.0
2015-03-30 13:50:00,137.58,137.65,137.41,137.55,15100.0,109.93,109.9859,109.7941,109.906,15100.0
2015-03-30 14:00:00,137.58,137.74,137.58,137.67,5400.0,109.93,110.0578,109.93,110.0019,5400.0
2015-03-30 14:10:00,137.65,137.78,137.6,137.69,11400.0,109.9859,110.0898,109.946,110.0179,11400.0
2015-03-30 14:20:00,137.67,137.7,137.47,137.52,9100.0,110.0019,110.0259,109.8421,109.882,9100.0
2015-03-30 14:30:00,137.54,137.75,137.54,137.74,23900.0,109.898,110.0658,109.898,110.0578,23900.0
2015-03-30 14:40:00,137.73,137.73,137.5,137.7,11700.0,110.0498,110.0498,109.8661,110.0259,11700.0
2015-03-30 14:50:00,137.71,137.87,137.68,137.84,17600.0,110.0339,110.1617,110.0099,110.1377,17600.0
2015-03-30 15:00:00,137.9,137.9,137.74,137.8,31400.0,110.1857,110.1857,110.0578,110.1058,31400.0
2015-03-30 15:10:00,137.81,137.82,137.25,137.75,42400.0,110.1138,110.1217,109.6663,110.0658,42400.0
2015-03-30 15:20:00,137.75,137.75,137.46,137.47,14000.0,110.0658,110.0658,109.8341,109.8421,14000.0
2015-03-30 15:30:00,137.51,137.64,137.39,137.54,24800.0,109.874,109.9779,109.7782,109.898,24800.0
2015-03-30 15:40:00,137.54,137.62,137.45,137.61,41500.0,109.898,109.9619,109.8261,109.954,41500.0
2015-03-30 15:50:00,137.62,137.62,137.42,137.46,74000.0,109.9619,109.9619,109.8021,109.8341,74000.0
2015-03-31 09:30:00,136.48,136.75,136.03,136.57,31800.0,109.0511,109.2668,108.6915,109.123,31800.0
2015-03-31 09:40:00,136.69,136.75,136.0,136.08,32700.0,109.2188,109.2668,108.6675,108.7314,32700.0
2015-03-31 09:50:00,136.07,136.43,135.91,136.35,17400.0,108.7235,109.0111,108.5956,108.9472,17400.0
2015-03-31 10:00:00,136.34,136.61,136.28,136.45,29800.0,108.9392,109.1549,108.8912,109.0271,29800.0
2015-03-31 10:10:00,136.47,136.62,136.14,136.3,52800.0,109.0431,109.1629,108.7794,108.9072,52800.0
2015-03-31 10:20:00,136.32,136.56,136.12,136.41,28300.0,108.9232,109.115,108.7634,108.9951,28300.0
2015-03-31 10:30:00,136.42,136.48,136.27,136.44,22400.0,109.0031,109.0511,108.8833,109.0191,22400.0
2015-03-31 10:40:00,136.43,136.65,136.37,136.49,22500.0,109.0111,109.1869,108.9632,109.059,22500.0
2015-03-31 10:50:00,136.44,136.6,136.32,136.38,13400.0,109.0191,109.1469,108.9232,108.9712,13400.0
2015-03-31 11:00:00,136.38,136.65,136.35,136.63,33500.0,108.9712,109.1869,108.9472,109.1709,33500.0
2015-03-31 11:10:00,136.64,137.0,136.64,136.88,14500.0,109.1789,109.4665,109.1789,109.3707,14500.0
2015-03-31 11:20:00,136.89,136.9,136.69,136.73,15000.0,109.3787,109.3866,109.2188,109.2508,15000.0
2015-03-31 11:30:00,136.74,136.75,136.42,136.48,9100.0,109.2588,109.2668,109.0031,109.0511,9100.0
2015-03-31 11:40:00,136.48,136.59,136.44,136.5,9700.0,109.0511,109.1389,109.0191,109.067,9700.0
2015-03-31 11:50:00,136.54,136.6,136.33,136.33,7900.0,109.099,109.1469,108.9312,108.9312,7900.0
2015-03-31 12:00:00,136.29,136.35,136.1,136.1,8000.0,108.8992,108.9472,108.7474,108.7474,8000.0
2015-03-31 12:10:00,136.08,136.27,136.05,136.05,9600.0,108.7314,108.8833,108.7075,108.7075,9600.0
2015-03-31 12:20:00,136.05,136.35,136.05,136.35,7500.0,108.7075,108.9472,108.7075,108.9472,7500.0
2015-03-31 12:30:00,136.34,136.44,136.29,136.38,9600.0,108.9392,109.0191,108.8992,108.9712,9600.0
2015-03-31 12:40:00,136.39,136.56,136.39,136.46,14300.0,108.9791,109.115,108.9791,109.0351,14300.0
2015-03-31 12:50:00,136.44,136.48,136.34,136.4,6100.0,109.0191,109.0511,108.9392,108.9871,6100.0
2015-03-31 13:00:00,136.47,136.5,136.38,136.47,8500.0,109.0431,109.067,108.9712,109.0431,8500.0
2015-03-31 13:10:00,136.47,136.6,136.34,136.53,12700.0,109.0431,109.1469,108.9392,109.091,12700.0
2015-03-31 13:20:00,136.49,136.66,136.42,136.61,24200.0,109.059,109.1949,109.0031,109.1549,24200.0
2015-03-31 13:30:00,136.64,136.71,136.52,136.58,9700.0,109.1789,109.2348,109.083,109.131,9700.0
2015-03-31 13:40:00,136.58,136.73,136.4,136.46,20400.0,109.131,109.2508,108.9871,109.0351,20400.0
2015-03-31 13:50:00,136.44,136.55,136.36,136.41,14100.0,109.0191,109.107,108.9552,108.9951,14100.0
2015-03-31 14:00:00,136.4,136.54,136.39,136.49,11300.0,108.9871,109.099,108.9791,109.059,11300.0
2015-03-31 14:10:00,136.46,136.63,136.46,136.58,12100.0,109.0351,109.1709,109.0351,109.131,12100.0
2015-03-31 14:20:00,136.53,136.63,136.41,136.5,13600.0,109.091,109.1709,108.9951,109.067,13600.0
2015-03-31 14:30:00,136.46,136.49,136.32,136.47,13100.0,109.0351,109.059,108.9232,109.0431,13100.0
2015-03-31 14:40:00,136.48,136.56,136.34,136.56,11000.0,109.0511,109.115,108.9392,109.115,11000.0
2015-03-31 14:50:00,136.58,136.66,136.46,136.66,11500.0,109.131,109.1949,109.0351,109.1949,11500.0
2015-03-31 15:00:00,136.66,136.66,136.08,136.11,21900.0,109.1949,109.1949,108.7314,108.7554,21900.0
2015-03-31 15:10:00,136.14,136.22,135.71,135.78,25800.0,108.7794,108.8433,108.4358,108.4917,25800.0
2015-03-31 15:20:00,135.79,135.93,135.71,135.85,24600.0,108.4997,108.6116,108.4358,108.5477,24600.0
2015-03-31 15:30:00,135.82,136.0,135.67,135.99,34400.0,108.5237,108.6675,108.4038,108.6595,34400.0
2015-03-31 15:40:00,135.99,136.07,135.76,135.95,47600.0,108.6595,108.7235,108.4758,108.6276,47600.0
2015-03-31 15:50:00,135.94,136.0,135.7,135.76,130600.0,108.6196,108.6675,108.4278,108.4758,130600.0
2015-04-01 09:30:00,135.07,135.14,133.38,133.47,49500.0,107.9244,107.9804,106.5741,106.646,49500.0
2015-04-01 09:40:00,133.39,133.43,132.84,132.84,29700.0,106.5821,106.614,106.1426,106.1426,29700.0
2015-04-01 09:50:00,132.84,133.22,132.68,133.1,24700.0,106.1426,106.4462,106.0148,106.3503,24700.0
2015-04-01 10:00:00,133.09,133.26,132.96,133.11,26000.0,106.3424,106.4782,106.2385,106.3583,26000.0
2015-04-01 10:10:00,133.11,133.61,133.11,133.51,32700.0,106.3583,106.7578,106.3583,106.6779,32700.0
2015-04-01 10:20:00,133.46,133.73,133.34,133.55,21800.0,106.638,106.8537,106.5421,106.7099,21800.0
2015-04-01 10:30:00,133.57,133.66,133.24,133.31,15400.0,106.7259,106.7978,106.4622,106.5181,15400.0
2015-04-01 10:40:00,133.29,133.8,133.25,133.8,6600.0,106.5022,106.9097,106.4702,106.9097,6600.0
2015-04-01 10:50:00,133.79,134.21,133.79,134.15,12900.0,106.9017,107.2373,106.9017,107.1893,12900.0
2015-04-01 11:00:00,134.19,134.24,133.93,134.12,14100.0,107.2213,107.2612,107.0135,107.1654,14100.0
2015-04-01 11:10:00,134.12,134.22,133.98,134.05,8600.0,107.1654,107.2453,107.0535,107.1094,8600.0
2015-04-01 11:20:00,134.07,134.24,134.0,134.07,23400.0,107.1254,107.2612,107.0695,107.1254,23400.0
2015-04-01 11:30:00,134.07,134.15,133.88,133.95,8700.0,107.1254,107.1893,106.9736,107.0295,8700.0
2015-04-01 11:40:00,133.95,134.14,133.74,134.13,16600.0,107.0295,107.1813,106.8617,107.1733,16600.0
2015-04-01 11:50:00,134.14,134.2,133.87,133.89,9400.0,107.1813,107.2293,106.9656,106.9816,9400.0
2015-04-01 12:00:00,133.91,134.12,133.84,133.93,9600.0,106.9976,107.1654,106.9416,107.0135,9600.0
2015-04-01 12:10:00,133.95,134.04,133.7,133.8,9000.0,107.0295,107.1014,106.8298,106.9097,9000.0
2015-04-01 12:20:00,133.75,134.04,133.7,133.99,16700.0,106.8697,107.1014,106.8298,107.0615,16700.0
2015-04-01 12:30:00,133.99,133.99,133.79,133.94,10100.0,107.0615,107.0615,106.9017,107.0215,10100.0
2015-04-01 12:40:00,133.97,134.04,133.79,133.87,12900.0,107.0455,107.1014,106.9017,106.9656,12900.0
2015-04-01 12:50:00,133.87,134.22,133.87,134.09,10500.0,106.9656,107.2453,106.9656,107.1414,10500.0
2015-04-01 13:00:00,134.05,134.13,133.95,134.01,4300.0,107.1094,107.1733,107.0295,107.0775,4300.0
2015-04-01 13:10:00,134.04,134.31,134.04,134.2,12800.0,107.1014,107.3172,107.1014,107.2293,12800.0
2015-04-01 13:20:00,134.18,134.25,134.09,134.17,14300.0,107.2133,107.2692,107.1414,107.2053,14300.0
2015-04-01 13:30:00,134.2,134.27,134.07,134.09,16700.0,107.2293,107.2852,107.1254,107.1414,16700.0
2015-04-01 13:40:00,134.06,134.44,134.04,134.42,24800.0,107.1174,107.421,107.1014,107.4051,24800.0
2015-04-01 13:50:00,134.44,134.54,134.38,134.42,14300.0,107.421,107.5009,107.3731,107.4051,14300.0
2015-04-01 14:00:00,134.42,134.44,134.24,134.31,11800.0,107.4051,107.421,107.2612,107.3172,11800.0
2015-04-01 14:10:00,134.31,134.36,134.02,134.08,10100.0,107.3172,107.3571,107.0854,107.1334,10100.0
2015-04-01 14:20:00,134.06,134.15,133.94,133.97,15600.0,107.1174,107.1893,107.0215,107.0455,15600.0
2015-04-01 14:30:00,133.97,133.97,133.76,133.85,15600.0,107.0455,107.0455,106.8777,106.9496,15600.0
2015-04-01 14:40:00,133.83,134.07,133.79,134.04,13600.0,106.9336,107.1254,106.9017,107.1014,13600.0
2015-04-01 14:50:00,134.04,134.16,134.01,134.05,12800.0,107.1014,107.1973,107.0775,107.1094,12800.0
2015-04-01 15:00:00,134.06,134.09,133.63,133.74,42100.0,107.1174,107.1414,106.7738,106.8617,42100.0
2015-04-01 15:10:00,133.74,134.04,133.7,133.88,27100.0,106.8617,107.1014,106.8298,106.9736,27100.0
2015-04-01 15:20:00,133.88,134.0,133.83,133.86,19800.0,106.9736,107.0695,106.9336,106.9576,19800.0
2015-04-01 15:30:00,133.83,134.24,133.76,134.09,26900.0,106.9336,107.2612,106.8777,107.1414,26900.0
2015-04-01 15:40:00,134.07,134.07,133.6,133.81,45100.0,107.1254,107.1254,106.7499,106.9177,45100.0
2015-04-01 15:50:00,133.82,134.02,133.81,133.99,64900.0,106.9256,107.0854,106.9177,107.0615,64900.0
2015-04-02 09:30:00,134.09,134.35,133.85,134.04,28200.0,107.1414,107.3491,106.9496,107.1014,28200.0
2015-04-02 09:40:00,134.01,134.6,133.83,134.6,13500.0,107.0775,107.5489,106.9336,107.5489,13500.0
2015-04-02 09:50:00,134.6,135.08,134.6,135.01,13100.0,107.5489,107.9324,107.5489,107.8765,13100.0
2015-04-02 10:00:00,135.0,135.18,134.94,135.06,13800.0,107.8685,108.0123,107.8206,107.9164,13800.0
2015-04-02 10:10:00,134.99,135.13,134.86,134.98,12400.0,107.8605,107.9724,107.7566,107.8525,12400.0
2015-04-02 10:20:00,135.03,135.06,134.67,134.75,8000.0,107.8925,107.9164,107.6048,107.6687,8000.0
2015-04-02 10:30:00,134.74,134.74,134.53,134.68,13400.0,107.6607,107.6607,107.493,107.6128,13400.0
2015-04-02 10:40:00,134.69,134.76,134.47,134.57,6500.0,107.6208,107.6767,107.445,107.5249,6500.0
2015-04-02 10:50:00,134.56,134.59,134.43,134.55,13500.0,107.5169,107.5409,107.4131,107.5089,13500.0
2015-04-02 11:00:00,134.5,134.61,134.46,134.59,10200.0,107.469,107.5569,107.437,107.5409,10200.0
2015-04-02 11:10:00,134.61,134.65,134.41,134.43,17300.0,107.5569,107.5888,107.3971,107.4131,17300.0
2015-04-02 11:20:00,134.49,134.66,134.48,134.59,8900.0,107.461,107.5968,107.453,107.5409,8900.0
2015-04-02 11:30:00,134.57,134.61,134.39,134.45,8600.0,107.5249,107.5569,107.3811,107.429,8600.0
2015-04-02 11:40:00,134.45,134.45,134.09,134.13,10200.0,107.429,107.429,107.1414,107.1733,10200.0
2015-04-02 11:50:00,134.16,134.17,133.93,134.05,10300.0,107.1973,107.2053,107.0135,107.1094,10300.0
2015-04-02 12:00:00,133.98,133.98,133.64,133.69,9000.0,107.0535,107.0535,106.7818,106.8218,9000.0
2015-04-02 12:10:00,133.69,133.85,133.62,133.74,5400.0,106.8218,106.9496,106.7658,106.8617,5400.0
2015-04-02 12:20:00,133.73,133.91,133.71,133.81,4400.0,106.8537,106.9976,106.8378,106.9177,4400.0
2015-04-02 12:30:00,133.82,133.91,133.77,133.79,6700.0,106.9256,106.9976,106.8857,106.9017,6700.0
2015-04-02 12:40:00,133.8,133.93,133.79,133.85,14000.0,106.9097,107.0135,106.9017,106.9496,14000.0
2015-04-02 12:50:00,133.88,133.92,133.82,133.92,9000.0,106.9736,107.0055,106.9256,107.0055,9000.0
2015-04-02 13:00:00,133.89,133.94,133.82,133.89,6500.0,106.9816,107.0215,106.9256,106.9816,6500.0
2015-04-02 13:10:00,133.88,134.14,133.88,134.14,8400.0,106.9736,107.1813,106.9736,107.1813,8400.0
2015-04-02 13:20:00,134.17,134.18,134.01,134.12,6800.0,107.2053,107.2133,107.0775,107.1654,6800.0
2015-04-02 13:30:00,134.19,134.22,134.03,134.11,6500.0,107.2213,107.2453,107.0934,107.1574,6500.0
2015-04-02 13:40:00,134.15,134.15,133.92,133.94,22400.0,107.1893,107.1893,107.0055,107.0215,22400.0
2015-04-02 13:50:00,134.02,134.04,133.9,133.98,7600.0,107.0854,107.1014,106.9896,107.0535,7600.0
2015-04-02 14:00:00,134.01,134.13,133.95,134.05,11700.0,107.0775,107.1733,107.0295,107.1094,11700.0
2015-04-02 14:10:00,134.06,134.35,134.06,134.35,11100.0,107.1174,107.3491,107.1174,107.3491,11100.0
2015-04-02 14:20:00,134.35,134.4,134.18,134.18,14100.0,107.3491,107.3891,107.2133,107.2133,14100.0
2015-04-02 14:30:00,134.18,134.19,134.02,134.02,9400.0,107.2133,107.2213,107.0854,107.0854,9400.0
2015-04-02 14:40:00,134.01,134.02,133.77,133.89,9400.0,107.0775,107.0854,106.8857,106.9816,9400.0
2015-04-02 14:50:00,133.89,133.9,133.77,133.79,14100.0,106.9816,106.9896,106.8857,106.9017,14100.0
2015-04-02 15:00:00,133.8,133.96,133.8,133.91,17400.0,106.9097,107.0375,106.9097,106.9976,17400.0
2015-04-02 15:10:00,133.92,133.92,133.73,133.76,22200.0,107.0055,107.0055,106.8537,106.8777,22200.0
2015-04-02 15:20:00,133.75,133.89,133.7,133.84,13500.0,106.8697,106.9816,106.8298,106.9416,13500.0
2015-04-02 15:30:00,133.84,133.91,133.76,133.88,26400.0,106.9416,106.9976,106.8777,106.9736,26400.0
2015-04-02 15:40:00,133.9,134.01,133.82,133.93,29300.0,106.9896,107.0775,106.9256,107.0135,29300.0
2015-04-02 15:50:00,133.93,133.94,133.69,133.69,110800.0,107.0135,107.0215,106.8218,106.8218,110800.0
2015-04-06 09:30:00,133.26,133.99,133.01,133.57,49900.0,106.4782,107.0615,106.2784,106.7259,49900.0
2015-04-06 09:40:00,133.71,134.81,133.71,134.8,28300.0,106.8378,107.7167,106.8378,107.7087,28300.0
2015-04-06 09:50:00,134.81,134.86,134.61,134.74,23000.0,107.7167,107.7566,107.5569,107.6607,23000.0
2015-04-06 10:00:00,134.79,135.13,134.62,135.01,30900.0,107.7007,107.9724,107.5649,107.8765,30900.0
2015-04-06 10:10:00,135.01,135.32,134.93,135.2,23500.0,107.8765,108.1242,107.8126,108.0283,23500.0
2015-04-06 10:20:00,135.19,135.67,135.18,135.58,22200.0,108.0203,108.4038,108.0123,108.3319,22200.0
2015-04-06 10:30:00,135.62,135.8,135.59,135.67,6100.0,108.3639,108.5077,108.3399,108.4038,6100.0
2015-04-06 10:40:00,135.68,135.68,135.35,135.46,12200.0,108.4118,108.4118,108.1482,108.236,12200.0
2015-04-06 10:50:00,135.53,135.63,135.45,135.62,8700.0,108.292,108.3719,108.2281,108.3639,8700.0
2015-04-06 11:00:00,135.62,135.82,135.62,135.7,12300.0,108.3639,108.5237,108.3639,108.4278,12300.0
2015-04-06 11:10:00,135.71,135.74,135.63,135.71,10400.0,108.4358,108.4598,108.3719,108.4358,10400.0
2015-04-06 11:20:00,135.69,135.73,135.55,135.66,11500.0,108.4198,108.4518,108.308,108.3959,11500.0
2015-04-06 11:30:00,135.65,135.69,135.54,135.6,9200.0,108.3879,108.4198,108.3,108.3479,9200.0
2015-04-06 11:40:00,135.67,135.74,135.56,135.59,8700.0,108.4038,108.4598,108.3159,108.3399,8700.0
2015-04-06 11:50:00,135.6,135.6,135.46,135.54,5000.0,108.3479,108.3479,108.236,108.3,5000.0
2015-04-06 12:00:00,135.57,135.67,135.54,135.64,6400.0,108.3239,108.4038,108.3,108.3799,6400.0
2015-04-06 12:10:00,135.58,135.61,135.39,135.52,6700.0,108.3319,108.3559,108.1801,108.284,6700.0
2015-04-06 12:20:00,135.52,135.69,135.52,135.63,6700.0,108.284,108.4198,108.284,108.3719,6700.0
2015-04-06 12:30:00,135.68,135.68,135.44,135.51,12200.0,108.4118,108.4118,108.2201,108.276,12200.0
2015-04-06 12:40:00,135.49,135.54,135.4,135.44,6800.0,108.26,108.3,108.1881,108.2201,6800.0
2015-04-06 12:50:00,135.47,135.56,135.42,135.52,6700.0,108.244,108.3159,108.2041,108.284,6700.0
2015-04-06 13:00:00,135.53,135.62,135.51,135.57,5500.0,108.292,108.3639,108.276,108.3239,5500.0
2015-04-06 13:10:00,135.55,135.69,135.51,135.69,9600.0,108.308,108.4198,108.276,108.4198,9600.0
2015-04-06 13:20:00,135.65,135.76,135.63,135.75,29900.0,108.3879,108.4758,108.3719,108.4678,29900.0
2015-04-06 13:30:00,135.76,135.86,135.64,135.65,7300.0,108.4758,108.5557,108.3799,108.3879,7300.0
2015-04-06 13:40:00,135.63,135.71,135.53,135.71,13600.0,108.3719,108.4358,108.292,108.4358,13600.0
2015-04-06 13:50:00,135.71,135.9,135.68,135.87,18400.0,108.4358,108.5876,108.4118,108.5636,18400.0
2015-04-06 14:00:00,135.89,135.96,135.8,135.87,34000.0,108.5796,108.6356,108.5077,108.5636,34000.0
2015-04-06 14:10:00,135.88,135.9,135.74,135.86,14600.0,108.5716,108.5876,108.4598,108.5557,14600.0
2015-04-06 14:20:00,135.83,135.88,135.78,135.86,8000.0,108.5317,108.5716,108.4917,108.5557,8000.0
2015-04-06 14:30:00,135.83,135.85,135.74,135.75,13100.0,108.5317,108.5477,108.4598,108.4678,13100.0
2015-04-06 14:40:00,135.75,135.87,135.75,135.84,7500.0,108.4678,108.5636,108.4678,108.5397,7500.0
2015-04-06 14:50:00,135.83,135.97,135.81,135.97,11200.0,108.5317,108.6436,108.5157,108.6436,11200.0
2015-04-06 15:00:00,135.96,136.08,135.83,135.86,35400.0,108.6356,108.7314,108.5317,108.5557,35400.0
2015-04-06 15:10:00,135.85,135.96,135.75,135.83,25200.0,108.5477,108.6356,108.4678,108.5317,25200.0
2015-04-06 15:20:00,135.83,135.91,135.77,135.79,14800.0,108.5317,108.5956,108.4837,108.4997,14800.0
2015-04-06 15:30:00,135.78,135.91,135.78,135.78,12900.0,108.4917,108.5956,108.4917,108.4917,12900.0
2015-04-06 15:40:00,135.78,135.81,135.64,135.72,38300.0,108.4917,108.5157,108.3799,108.4438,38300.0
2015-04-06 15:50:00,135.72,135.72,135.48,135.53,101600.0,108.4438,108.4438,108.252,108.292,101600.0
2015-04-07 09:30:00,135.8,136.21,135.67,136.0,30100.0,108.5077,108.8353,108.4038,108.6675,30100.0
2015-04-07 09:40:00,136.0,136.12,135.84,135.95,24900.0,108.6675,108.7634,108.5397,108.6276,24900.0
2015-04-07 09:50:00,135.99,136.02,135.71,135.71,24000.0,108.6595,108.6835,108.4358,108.4358,24000.0
2015-04-07 10:00:00,135.7,135.78,135.47,135.64,17900.0,108.4278,108.4917,108.244,108.3799,17900.0
2015-04-07 10:10:00,135.63,135.84,135.56,135.79,63600.0,108.3719,108.5397,108.3159,108.4997,63600.0
2015-04-07 10:20:00,135.76,135.83,135.71,135.72,13300.0,108.4758,108.5317,108.4358,108.4438,13300.0
2015-04-07 10:30:00,135.71,135.89,135.71,135.82,15800.0,108.4358,108.5796,108.4358,108.5237,15800.0
2015-04-07 10:40:00,135.84,136.1,135.72,135.89,18300.0,108.5397,108.7474,108.4438,108.5796,18300.0
2015-04-07 10:50:00,135.92,135.93,135.83,135.91,13900.0,108.6036,108.6116,108.5317,108.5956,13900.0
2015-04-07 11:00:00,135.9,135.96,135.81,135.95,18900.0,108.5876,108.6356,108.5157,108.6276,18900.0
2015-04-07 11:10:00,135.95,136.05,135.87,135.9,16800.0,108.6276,108.7075,108.5636,108.5876,16800.0
2015-04-07 11:20:00,135.89,136.05,135.89,136.05,19800.0,108.5796,108.7075,108.5796,108.7075,19800.0
2015-04-07 11:30:00,136.07,136.11,135.98,136.02,15300.0,108.7235,108.7554,108.6515,108.6835,15300.0
2015-04-07 11:40:00,136.02,136.08,135.96,136.06,17000.0,108.6835,108.7314,108.6356,108.7155,17000.0
2015-04-07 11:50:00,136.06,136.09,135.91,135.98,59600.0,108.7155,108.7394,108.5956,108.6515,59600.0
2015-04-07 12:00:00,136.01,136.05,135.88,135.89,17300.0,108.6755,108.7075,108.5716,108.5796,17300.0
2015-04-07 12:10:00,135.89,135.95,135.86,135.88,16000.0,108.5796,108.6276,108.5557,108.5716,16000.0
2015-04-07 12:20:00,135.88,135.94,135.83,135.87,24800.0,108.5716,108.6196,108.5317,108.5636,24800.0
2015-04-07 12:30:00,135.87,135.87,135.71,135.78,33000.0,108.5636,108.5636,108.4358,108.4917,33000.0
2015-04-07 12:40:00,135.77,135.89,135.63,135.64,105100.0,108.4837,108.5796,108.3719,108.3799,105100.0
2015-04-07 12:50:00,135.66,135.75,135.65,135.75,20700.0,108.3959,108.4678,108.3879,108.4678,20700.0
2015-04-07 13:00:00,135.76,135.85,135.74,135.83,20200.0,108.4758,108.5477,108.4598,108.5317,20200.0
2015-04-07 13:10:00,135.81,135.89,135.81,135.85,22000.0,108.5157,108.5796,108.5157,108.5477,22000.0
2015-04-07 13:20:00,135.85,135.99,135.84,135.97,20900.0,108.5477,108.6595,108.5397,108.6436,20900.0
2015-04-07 13:30:00,135.98,136.01,135.89,135.98,28000.0,108.6515,108.6755,108.5796,108.6515,28000.0
2015-04-07 13:40:00,135.98,136.04,135.89,135.91,21400.0,108.6515,108.6995,108.5796,108.5956,21400.0
2015-04-07 13:50:00,135.92,135.97,135.87,135.95,31500.0,108.6036,108.6436,108.5636,108.6276,31500.0
2015-04-07 14:00:00,135.96,135.97,135.89,135.96,23000.0,108.6356,108.6436,108.5796,108.6356,23000.0
2015-04-07 14:10:00,135.93,136.0,135.89,135.95,22100.0,108.6116,108.6675,108.5796,108.6276,22100.0
2015-04-07 14:20:00,135.95,135.95,135.68,135.74,58200.0,108.6276,108.6276,108.4118,108.4598,58200.0
2015-04-07 14:30:00,135.74,135.82,135.74,135.78,61000.0,108.4598,108.5237,108.4598,108.4917,61000.0
2015-04-07 14:40:00,135.78,135.81,135.66,135.67,53000.0,108.4917,108.5157,108.3959,108.4038,53000.0
2015-04-07 14:50:00,135.67,135.68,135.54,135.58,28300.0,108.4038,108.4118,108.3,108.3319,28300.0
2015-04-07 15:00:00,135.58,135.61,135.52,135.52,36300.0,108.3319,108.3559,108.284,108.284,36300.0
2015-04-07 15:10:00,135.52,135.52,135.38,135.43,26600.0,108.284,108.284,108.1721,108.2121,26600.0
2015-04-07 15:20:00,135.44,135.52,135.32,135.49,35200.0,108.2201,108.284,108.1242,108.26,35200.0
2015-04-07 15:30:00,135.47,135.54,135.29,135.29,58200.0,108.244,108.3,108.1002,108.1002,58200.0
2015-04-07 15:40:00,135.29,135.32,135.07,135.18,35400.0,108.1002,108.1242,107.9244,108.0123,35400.0
2015-04-07 15:50:00,135.16,135.16,134.95,134.97,101400.0,107.9963,107.9963,107.8285,107.8445,101400.0
2015-04-08 09:30:00,134.2,135.49,134.2,135.28,40700.0,107.7764,108.8124,107.7764,108.6437,40700.0
2015-04-08 09:40:00,135.33,135.65,134.91,135.09,27000.0,108.6839,108.9409,108.3466,108.4911,27000.0
2015-04-08 09:50:00,135.03,135.15,134.99,135.09,22800.0,108.4429,108.5393,108.4108,108.4911,22800.0
2015-04-08 10:00:00,135.15,135.71,135.06,135.56,17100.0,108.5393,108.989,108.467,108.8686,17100.0
2015-04-08 10:10:00,135.5,135.52,135.24,135.3,6600.0,108.8204,108.8365,108.6116,108.6598,6600.0
2015-04-08 10:20:00,135.25,135.44,135.12,135.37,17100.0,108.6196,108.7722,108.5152,108.716,17100.0
2015-04-08 10:30:00,135.36,135.41,135.06,135.11,10400.0,108.708,108.7481,108.467,108.5072,10400.0
2015-04-08 10:40:00,135.06,135.06,134.67,134.84,19100.0,108.467,108.467,108.1538,108.2903,19100.0
2015-04-08 10:50:00,134.88,135.07,134.87,135.0,7600.0,108.3225,108.4751,108.3144,108.4188,7600.0
2015-04-08 11:00:00,135.0,135.07,134.82,134.99,70100.0,108.4188,108.4751,108.2743,108.4108,70100.0
2015-04-08 11:10:00,134.97,135.17,134.92,135.15,32100.0,108.3948,108.5554,108.3546,108.5393,32100.0
2015-04-08 11:20:00,135.15,135.15,134.89,135.02,19300.0,108.5393,108.5393,108.3305,108.4349,19300.0
2015-04-08 11:30:00,135.03,135.15,134.88,135.15,12200.0,108.4429,108.5393,108.3225,108.5393,12200.0
2015-04-08 11:40:00,135.18,135.29,135.1,135.13,26700.0,108.5634,108.6517,108.4992,108.5232,26700.0
2015-04-08 11:50:00,135.13,135.21,134.99,135.01,28100.0,108.5232,108.5875,108.4108,108.4269,28100.0
2015-04-08 12:00:00,135.02,135.1,134.93,135.05,30000.0,108.4349,108.4992,108.3626,108.459,30000.0
2015-04-08 12:10:00,135.03,135.06,134.94,135.02,18300.0,108.4429,108.467,108.3707,108.4349,18300.0
2015-04-08 12:20:00,135.01,135.05,134.88,134.9,14700.0,108.4269,108.459,108.3225,108.3385,14700.0
2015-04-08 12:30:00,134.88,134.94,134.86,134.91,22300.0,108.3225,108.3707,108.3064,108.3466,22300.0
2015-04-08 12:40:00,134.93,135.1,134.89,135.06,21600.0,108.3626,108.4992,108.3305,108.467,21600.0
2015-04-08 12:50:00,135.05,135.13,134.92,135.09,11600.0,108.459,108.5232,108.3546,108.4911,11600.0
2015-04-08 13:00:00,135.11,135.15,135.04,135.1,12000.0,108.5072,108.5393,108.451,108.4992,12000.0
2015-04-08 13:10:00,135.13,135.13,134.94,135.02,13200.0,108.5232,108.5232,108.3707,108.4349,13200.0
2015-04-08 13:20:00,135.03,135.08,134.88,134.88,12900.0,108.4429,108.4831,108.3225,108.3225,12900.0
2015-04-08 13:30:00,134.88,135.01,134.88,134.99,32600.0,108.3225,108.4269,108.3225,108.4108,32600.0
2015-04-08 13:40:00,135.0,135.11,134.94,135.09,29600.0,108.4188,108.5072,108.3707,108.4911,29600.0
2015-04-08 13:50:00,135.06,135.16,135.01,135.11,12000.0,108.467,108.5473,108.4269,108.5072,12000.0
2015-04-08 14:00:00,135.07,135.07,134.23,134.23,19400.0,108.4751,108.4751,107.8005,107.8005,19400.0
2015-04-08 14:10:00,134.28,135.2,134.27,135.09,29300.0,107.8406,108.5795,107.8326,108.4911,29300.0
2015-04-08 14:20:00,135.12,135.38,135.12,135.23,20500.0,108.5152,108.724,108.5152,108.6036,20500.0
2015-04-08 14:30:00,135.25,135.27,135.09,135.22,9300.0,108.6196,108.6357,108.4911,108.5955,9300.0
2015-04-08 14:40:00,135.2,135.44,135.08,135.43,41600.0,108.5795,108.7722,108.4831,108.7642,41600.0
2015-04-08 14:50:00,135.41,135.41,135.03,135.13,16200.0,108.7481,108.7481,108.4429,108.5232,16200.0
2015-04-08 15:00:00,135.14,135.34,135.08,135.31,31000.0,108.5313,108.6919,108.4831,108.6678,31000.0
2015-04-08 15:10:00,135.29,135.4,135.09,135.26,19200.0,108.6517,108.7401,108.4911,108.6277,19200.0
2015-04-08 15:20:00,135.28,135.4,135.05,135.32,17800.0,108.6437,108.7401,108.459,108.6758,17800.0
2015-04-08 15:30:00,135.24,135.35,135.14,135.34,15700.0,108.6116,108.6999,108.5313,108.6919,15700.0
2015-04-08 15:40:00,135.34,135.5,135.18,135.2,30400.0,108.6919,108.8204,108.5634,108.5795,30400.0
2015-04-08 15:50:00,135.24,135.28,135.17,135.25,43600.0,108.6116,108.6437,108.5554,108.6196,43600.0
2015-04-09 09:30:00,135.29,136.55,135.16,136.33,39300.0,108.6517,109.6637,108.5473,109.487,39300.0
2015-04-09 09:40:00,136.35,136.38,135.53,135.53,11500.0,109.503,109.5271,108.8445,108.8445,11500.0
2015-04-09 09:50:00,135.5,135.5,135.0,135.47,64400.0,108.8204,108.8204,108.4188,108.7963,64400.0
2015-04-09 10:00:00,135.48,135.89,135.24,135.48,15500.0,108.8043,109.1336,108.6116,108.8043,15500.0
2015-04-09 10:10:00,135.44,135.49,135.11,135.14,10200.0,108.7722,108.8124,108.5072,108.5313,10200.0
2015-04-09 10:20:00,135.18,135.43,135.06,135.28,18600.0,108.5634,108.7642,108.467,108.6437,18600.0
2015-04-09 10:30:00,135.28,135.31,135.02,135.1,16100.0,108.6437,108.6678,108.4349,108.4992,16100.0
2015-04-09 10:40:00,135.08,135.08,134.86,134.9,22800.0,108.4831,108.4831,108.3064,108.3385,22800.0
2015-04-09 10:50:00,134.88,135.12,134.75,135.12,8600.0,108.3225,108.5152,108.2181,108.5152,8600.0
2015-04-09 11:00:00,135.08,135.15,134.99,135.03,5300.0,108.4831,108.5393,108.4108,108.4429,5300.0
2015-04-09 11:10:00,135.02,135.11,134.81,134.85,8400.0,108.4349,108.5072,108.2663,108.2984,8400.0
2015-04-09 11:20:00,134.86,134.97,134.71,134.97,7500.0,108.3064,108.3948,108.1859,108.3948,7500.0
2015-04-09 11:30:00,134.97,135.24,134.95,135.13,6900.0,108.3948,108.6116,108.3787,108.5232,6900.0
2015-04-09 11:40:00,135.15,135.24,135.03,135.12,7600.0,108.5393,108.6116,108.4429,108.5152,7600.0
2015-04-09 11:50:00,135.12,135.15,135.01,135.07,5000.0,108.5152,108.5393,108.4269,108.4751,5000.0
2015-04-09 12:00:00,135.13,135.19,135.04,135.19,12600.0,108.5232,108.5714,108.451,108.5714,12600.0
2015-04-09 12:10:00,135.16,135.37,135.13,135.32,6100.0,108.5473,108.716,108.5232,108.6758,6100.0
2015-04-09 12:20:00,135.3,135.61,135.28,135.53,8100.0,108.6598,108.9087,108.6437,108.8445,8100.0
2015-04-09 12:30:00,135.49,135.56,135.38,135.46,5700.0,108.8124,108.8686,108.724,108.7883,5700.0
2015-04-09 12:40:00,135.44,135.48,135.34,135.41,8000.0,108.7722,108.8043,108.6919,108.7481,8000.0
2015-04-09 12:50:00,135.42,135.51,135.33,135.44,9100.0,108.7561,108.8284,108.6839,108.7722,9100.0
2015-04-09 13:00:00,135.47,135.5,135.18,135.18,10800.0,108.7963,108.8204,108.5634,108.5634,10800.0
2015-04-09 13:10:00,135.22,135.34,135.17,135.23,6400.0,108.5955,108.6919,108.5554,108.6036,6400.0
2015-04-09 13:20:00,135.28,135.41,135.27,135.36,6100.0,108.6437,108.7481,108.6357,108.708,6100.0
2015-04-09 13:30:00,135.33,135.38,135.21,135.22,9600.0,108.6839,108.724,108.5875,108.5955,9600.0
2015-04-09 13:40:00,135.22,135.41,135.21,135.38,10300.0,108.5955,108.7481,108.5875,108.724,10300.0
2015-04-09 13:50:00,135.4,135.43,135.27,135.33,7600.0,108.7401,108.7642,108.6357,108.6839,7600.0
2015-04-09 14:00:00,135.33,135.44,135.27,135.39,6600.0,108.6839,108.7722,108.6357,108.7321,6600.0
2015-04-09 14:10:00,135.39,135.48,135.27,135.46,22500.0,108.7321,108.8043,108.6357,108.7883,22500.0
2015-04-09 14:20:00,135.46,135.46,135.25,135.26,10500.0,108.7883,108.7883,108.6196,108.6277,10500.0
2015-04-09 14:30:00,135.26,135.57,135.23,135.57,12900.0,108.6277,108.8766,108.6036,108.8766,12900.0
2015-04-09 14:40:00,135.59,135.61,135.37,135.42,20000.0,108.8927,108.9087,108.716,108.7561,20000.0
2015-04-09 14:50:00,135.45,135.62,135.45,135.57,11100.0,108.7802,108.9168,108.7802,108.8766,11100.0
2015-04-09 15:00:00,135.59,135.74,135.58,135.6,13100.0,108.8927,109.0131,108.8846,108.9007,13100.0
2015-04-09 15:10:00,135.59,135.97,135.59,135.86,19500.0,108.8927,109.1979,108.8927,109.1095,19500.0
2015-04-09 15:20:00,135.93,136.08,135.83,136.05,10600.0,109.1657,109.2862,109.0854,109.2621,10600.0
2015-04-09 15:30:00,136.06,136.07,135.73,135.79,18200.0,109.2701,109.2782,109.0051,109.0533,18200.0
2015-04-09 15:40:00,135.79,135.86,135.62,135.7,34500.0,109.0533,109.1095,108.9168,108.981,34500.0
2015-04-09 15:50:00,135.7,135.96,135.69,135.79,69400.0,108.981,109.1898,108.973,109.0533,69400.0
2015-04-10 09:30:00,136.22,136.45,135.63,135.72,29000.0,109.3986,109.5833,108.9248,108.9971,29000.0
2015-04-10 09:40:00,135.64,135.92,135.55,135.81,21300.0,108.9328,109.1577,108.8606,109.0694,21300.0
2015-04-10 09:50:00,135.89,136.02,135.85,136.02,4100.0,109.1336,109.238,109.1015,109.238,4100.0
2015-04-10 10:00:00,135.96,136.22,135.9,136.2,7300.0,109.1898,109.3986,109.1416,109.3826,7300.0
2015-04-10 10:10:00,136.22,136.28,136.07,136.07,13900.0,109.3986,109.4468,109.2782,109.2782,13900.0
2015-04-10 10:20:00,136.09,136.28,136.01,136.15,27600.0,109.2942,109.4468,109.23,109.3424,27600.0
2015-04-10 10:30:00,136.14,136.45,136.09,136.33,7200.0,109.3344,109.5833,109.2942,109.487,7200.0
2015-04-10 10:40:00,136.33,136.42,136.28,136.4,12200.0,109.487,109.5593,109.4468,109.5432,12200.0
2015-04-10 10:50:00,136.39,136.55,136.27,136.54,14400.0,109.5352,109.6637,109.4388,109.6556,14400.0
2015-04-10 11:00:00,136.54,136.65,136.49,136.55,6500.0,109.6556,109.744,109.6155,109.6637,6500.0
2015-04-10 11:10:00,136.57,136.63,136.45,136.45,9900.0,109.6797,109.7279,109.5833,109.5833,9900.0
2015-04-10 11:20:00,136.45,136.65,136.4,136.65,14100.0,109.5833,109.744,109.5432,109.744,14100.0
2015-04-10 11:30:00,136.6,136.82,136.58,136.76,6100.0,109.7038,109.8805,109.6877,109.8323,6100.0
2015-04-10 11:40:00,136.73,136.75,136.49,136.49,9700.0,109.8082,109.8243,109.6155,109.6155,9700.0
2015-04-10 11:50:00,136.48,136.51,136.4,136.48,14500.0,109.6074,109.6315,109.5432,109.6074,14500.0
2015-04-10 12:00:00,136.5,136.53,136.46,136.53,5600.0,109.6235,109.6476,109.5914,109.6476,5600.0
2015-04-10 12:10:00,136.49,136.56,136.42,136.5,15200.0,109.6155,109.6717,109.5593,109.6235,15200.0
2015-04-10 12:20:00,136.51,136.51,136.32,136.32,17700.0,109.6315,109.6315,109.4789,109.4789,17700.0
2015-04-10 12:30:00,136.34,136.37,136.31,136.34,3700.0,109.495,109.5191,109.4709,109.495,3700.0
2015-04-10 12:40:00,136.34,136.37,136.27,136.27,9900.0,109.495,109.5191,109.4388,109.4388,9900.0
2015-04-10 12:50:00,136.26,136.37,136.26,136.34,9200.0,109.4308,109.5191,109.4308,109.495,9200.0
2015-04-10 13:00:00,136.35,136.39,136.25,136.39,10500.0,109.503,109.5352,109.4227,109.5352,10500.0
2015-04-10 13:10:00,136.4,136.41,136.26,136.28,13600.0,109.5432,109.5512,109.4308,109.4468,13600.0
2015-04-10 13:20:00,136.26,136.36,136.18,136.19,24400.0,109.4308,109.5111,109.3665,109.3745,24400.0
2015-04-10 13:30:00,136.21,136.25,136.16,136.17,12500.0,109.3906,109.4227,109.3504,109.3585,12500.0
2015-04-10 13:40:00,136.18,136.3,136.14,136.28,11900.0,109.3665,109.4629,109.3344,109.4468,11900.0
2015-04-10 13:50:00,136.31,136.31,136.21,136.24,8800.0,109.4709,109.4709,109.3906,109.4147,8800.0
2015-04-10 14:00:00,136.27,136.35,136.2,136.26,6600.0,109.4388,109.503,109.3826,109.4308,6600.0
2015-04-10 14:10:00,136.28,136.41,136.28,136.28,11100.0,109.4468,109.5512,109.4468,109.4468,11100.0
2015-04-10 14:20:00,136.29,136.3,136.14,136.15,14600.0,109.4548,109.4629,109.3344,109.3424,14600.0
2015-04-10 14:30:00,136.15,136.34,136.03,136.31,44200.0,109.3424,109.495,109.246,109.4709,44200.0
2015-04-10 14:40:00,136.3,136.31,136.08,136.08,59600.0,109.4629,109.4709,109.2862,109.2862,59600.0
2015-04-10 14:50:00,136.09,136.3,136.08,136.1,36800.0,109.2942,109.4629,109.2862,109.3023,36800.0
2015-04-10 15:00:00,136.1,136.19,136.09,136.19,18500.0,109.3023,109.3745,109.2942,109.3745,18500.0
2015-04-10 15:10:00,136.19,136.24,135.86,135.86,50600.0,109.3745,109.4147,109.1095,109.1095,50600.0
2015-04-10 15:20:00,135.87,136.03,135.83,136.03,18400.0,109.1175,109.246,109.0854,109.246,18400.0
2015-04-10 15:30:00,136.04,136.06,135.88,135.96,28900.0,109.2541,109.2701,109.1256,109.1898,28900.0
2015-04-10 15:40:00,135.95,135.98,135.85,135.87,49000.0,109.1818,109.2059,109.1015,109.1175,49000.0
2015-04-10 15:50:00,135.85,135.87,135.78,135.86,93600.0,109.1015,109.1175,109.0453,109.1095,93600.0
2015-04-13 09:30:00,135.64,136.05,135.64,136.02,13500.0,108.9328,109.2621,108.9328,109.238,13500.0
2015-04-13 09:40:00,136.03,136.21,135.97,136.06,9500.0,109.246,109.3906,109.1979,109.2701,9500.0
2015-04-13 09:50:00,136.03,136.2,136.03,136.11,5800.0,109.246,109.3826,109.246,109.3103,5800.0
2015-04-13 10:00:00,136.23,136.28,136.04,136.21,16500.0,109.4067,109.4468,109.2541,109.3906,16500.0
2015-04-13 10:10:00,136.21,136.38,136.12,136.17,10100.0,109.3906,109.5271,109.3183,109.3585,10100.0
2015-04-13 10:20:00,136.18,136.4,136.18,136.32,5500.0,109.3665,109.5432,109.3665,109.4789,5500.0
2015-04-13 10:30:00,136.31,136.4,136.04,136.04,6800.0,109.4709,109.5432,109.2541,109.2541,6800.0
2015-04-13 10:40:00,136.04,136.04,135.87,135.87,4200.0,109.2541,109.2541,109.1175,109.1175,4200.0
2015-04-13 10:50:00,135.86,135.89,135.79,135.79,4200.0,109.1095,109.1336,109.0533,109.0533,4200.0
2015-04-13 11:00:00,135.82,136.02,135.82,136.02,2600.0,109.0774,109.238,109.0774,109.238,2600.0
2015-04-13 11:10:00,135.98,136.04,135.85,135.99,4500.0,109.2059,109.2541,109.1015,109.2139,4500.0
2015-04-13 11:20:00,136.0,136.1,135.7,135.7,9800.0,109.2219,109.3023,108.981,108.981,9800.0
2015-04-13 11:30:00,135.74,135.9,135.74,135.82,6500.0,109.0131,109.1416,109.0131,109.0774,6500.0
2015-04-13 11:40:00,135.83,135.86,135.73,135.77,10000.0,109.0854,109.1095,109.0051,109.0372,10000.0
2015-04-13 11:50:00,135.78,135.81,135.72,135.81,5400.0,109.0453,109.0694,108.9971,109.0694,5400.0
2015-04-13 12:00:00,135.82,135.84,135.71,135.71,2500.0,109.0774,109.0935,108.989,108.989,2500.0
2015-04-13 12:10:00,135.75,135.75,135.62,135.67,3400.0,109.0212,109.0212,108.9168,108.9569,3400.0
2015-04-13 12:20:00,135.66,135.74,135.45,135.5,4000.0,108.9489,109.0131,108.7802,108.8204,4000.0
2015-04-13 12:30:00,135.5,135.61,135.47,135.47,3400.0,108.8204,108.9087,108.7963,108.7963,3400.0
2015-04-13 12:40:00,135.49,135.49,135.3,135.42,5400.0,108.8124,108.8124,108.6598,108.7561,5400.0
2015-04-13 12:50:00,135.42,135.51,135.4,135.44,2800.0,108.7561,108.8284,108.7401,108.7722,2800.0
2015-04-13 13:00:00,135.43,135.49,135.22,135.22,3300.0,108.7642,108.8124,108.5955,108.5955,3300.0
2015-04-13 13:10:00,135.27,135.27,135.1,135.15,3700.0,108.6357,108.6357,108.4992,108.5393,3700.0
2015-04-13 13:20:00,135.16,135.17,134.95,134.99,11200.0,108.5473,108.5554,108.3787,108.4108,11200.0
2015-04-13 13:30:00,134.99,135.06,134.87,134.96,9400.0,108.4108,108.467,108.3144,108.3867,9400.0
2015-04-13 13:40:00,134.96,134.96,134.78,134.78,10300.0,108.3867,108.3867,108.2422,108.2422,10300.0
2015-04-13 13:50:00,134.76,135.0,134.71,135.0,9100.0,108.2261,108.4188,108.1859,108.4188,9100.0
2015-04-13 14:00:00,135.03,135.07,134.98,135.04,8500.0,108.4429,108.4751,108.4028,108.451,8500.0
2015-04-13 14:10:00,135.09,135.13,134.98,135.03,12900.0,108.4911,108.5232,108.4028,108.4429,12900.0
2015-04-13 14:20:00,135.01,135.03,134.89,134.95,14200.0,108.4269,108.4429,108.3305,108.3787,14200.0
2015-04-13 14:30:00,134.99,135.02,134.92,135.01,9500.0,108.4108,108.4349,108.3546,108.4269,9500.0
2015-04-13 14:40:00,134.99,135.09,134.95,134.95,8700.0,108.4108,108.4911,108.3787,108.3787,8700.0
2015-04-13 14:50:00,134.97,135.01,134.81,134.86,11600.0,108.3948,108.4269,108.2663,108.3064,11600.0
2015-04-13 15:00:00,134.86,134.98,134.78,134.95,17600.0,108.3064,108.4028,108.2422,108.3787,17600.0
2015-04-13 15:10:00,134.95,134.96,134.71,134.78,18800.0,108.3787,108.3867,108.1859,108.2422,18800.0
2015-04-13 15:20:00,134.78,134.79,134.55,134.66,28100.0,108.2422,108.2502,108.0574,108.1458,28100.0
2015-04-13 15:30:00,134.66,134.71,134.56,134.7,25600.0,108.1458,108.1859,108.0655,108.1779,25600.0
2015-04-13 15:40:00,134.7,134.78,134.63,134.75,37600.0,108.1779,108.2422,108.1217,108.2181,37600.0
2015-04-13 15:50:00,134.74,134.82,134.65,134.72,78700.0,108.21,108.2743,108.1378,108.194,78700.0
2015-04-14 09:30:00,134.65,134.77,134.13,134.23,45200.0,108.1378,108.2341,107.7201,107.8005,45200.0
2015-04-14 09:40:00,134.17,134.39,133.16,133.35,41400.0,107.7523,107.929,106.9411,107.0937,41400.0
2015-04-14 09:50:00,133.35,133.43,132.77,132.94,31400.0,107.0937,107.158,106.6279,106.7645,31400.0
2015-04-14 10:00:00,132.99,132.99,132.33,132.53,40000.0,106.8046,106.8046,106.2746,106.4352,40000.0
2015-04-14 10:10:00,132.53,132.88,132.49,132.66,29400.0,106.4352,106.7163,106.4031,106.5396,29400.0
2015-04-14 10:20:00,132.68,132.76,132.51,132.54,20700.0,106.5556,106.6199,106.4191,106.4432,20700.0
2015-04-14 10:30:00,132.52,132.56,132.14,132.33,35100.0,106.4272,106.4593,106.122,106.2746,35100.0
2015-04-14 10:40:00,132.3,132.49,132.15,132.46,24300.0,106.2505,106.4031,106.13,106.379,24300.0
2015-04-14 10:50:00,132.49,132.52,132.35,132.51,42800.0,106.4031,106.4272,106.2906,106.4191,42800.0
2015-04-14 11:00:00,132.52,133.08,132.49,133.08,47100.0,106.4272,106.8769,106.4031,106.8769,47100.0
2015-04-14 11:10:00,133.08,133.75,133.07,133.65,29500.0,106.8769,107.415,106.8689,107.3347,29500.0
2015-04-14 11:20:00,133.68,133.73,133.54,133.73,19300.0,107.3587,107.3989,107.2463,107.3989,19300.0
2015-04-14 11:30:00,133.72,133.73,133.22,133.22,39900.0,107.3909,107.3989,106.9893,106.9893,39900.0
2015-04-14 11:40:00,133.27,133.4,133.23,133.35,18100.0,107.0295,107.1339,106.9974,107.0937,18100.0
2015-04-14 11:50:00,133.35,133.37,133.24,133.28,24800.0,107.0937,107.1098,107.0054,107.0375,24800.0
2015-04-14 12:00:00,133.29,133.31,133.15,133.25,22700.0,107.0455,107.0616,106.9331,107.0134,22700.0
2015-04-14 12:10:00,133.25,133.29,133.05,133.06,28600.0,107.0134,107.0455,106.8528,106.8608,28600.0
2015-04-14 12:20:00,133.06,133.11,133.0,133.11,11900.0,106.8608,106.901,106.8126,106.901,11900.0
2015-04-14 12:30:00,133.1,133.49,133.1,133.42,19600.0,106.8929,107.2062,106.8929,107.1499,19600.0
2015-04-14 12:40:00,133.4,133.4,133.12,133.23,11000.0,107.1339,107.1339,106.909,106.9974,11000.0
2015-04-14 12:50:00,133.23,133.4,133.23,133.26,10500.0,106.9974,107.1339,106.9974,107.0214,10500.0
2015-04-14 13:00:00,133.25,133.34,133.22,133.34,9300.0,107.0134,107.0857,106.9893,107.0857,9300.0
2015-04-14 13:10:00,133.34,133.35,132.98,133.18,19100.0,107.0857,107.0937,106.7966,106.9572,19100.0
2015-04-14 13:20:00,133.17,133.22,132.98,133.06,34600.0,106.9492,106.9893,106.7966,106.8608,34600.0
2015-04-14 13:30:00,133.05,133.16,132.89,133.05,23100.0,106.8528,106.9411,106.7243,106.8528,23100.0
2015-04-14 13:40:00,133.06,133.32,133.06,133.08,10800.0,106.8608,107.0696,106.8608,106.8769,10800.0
2015-04-14 13:50:00,133.11,133.14,133.0,133.08,17600.0,106.901,106.9251,106.8126,106.8769,17600.0
2015-04-14 14:00:00,133.09,133.09,132.93,132.99,22800.0,106.8849,106.8849,106.7564,106.8046,22800.0
2015-04-14 14:10:00,132.99,133.05,132.9,133.02,18700.0,106.8046,106.8528,106.7323,106.8287,18700.0
2015-04-14 14:20:00,133.02,133.04,132.92,133.01,17400.0,106.8287,106.8448,106.7484,106.8207,17400.0
2015-04-14 14:30:00,133.0,133.03,132.69,132.76,23100.0,106.8126,106.8367,106.5637,106.6199,23100.0
2015-04-14 14:40:00,132.75,132.84,132.63,132.63,23300.0,106.6119,106.6841,106.5155,106.5155,23300.0
2015-04-14 14:50:00,132.63,132.86,132.61,132.84,41700.0,106.5155,106.7002,106.4994,106.6841,41700.0
2015-04-14 15:00:00,132.83,133.15,132.82,133.08,37600.0,106.6761,106.9331,106.6681,106.8769,37600.0
2015-04-14 15:10:00,133.06,133.29,133.06,133.28,23600.0,106.8608,107.0455,106.8608,107.0375,23600.0
2015-04-14 15:20:00,133.3,133.3,133.15,133.19,24100.0,107.0536,107.0536,106.9331,106.9652,24100.0
2015-04-14 15:30:00,133.19,133.28,133.16,133.19,25600.0,106.9652,107.0375,106.9411,106.9652,25600.0
2015-04-14 15:40:00,133.19,133.29,133.12,133.23,41500.0,106.9652,107.0455,106.909,106.9974,41500.0
2015-04-14 15:50:00,133.24,133.24,132.99,133.08,133800.0,107.0054,107.0054,106.8046,106.8769,133800.0
2015-04-15 09:30:00,133.67,134.3,133.57,134.16,48200.0,107.3507,107.8567,107.2704,107.7442,48200.0
2015-04-15 09:40:00,134.17,134.34,134.05,134.28,18500.0,107.7523,107.8888,107.6559,107.8406,18500.0
2015-04-15 09:50:00,134.35,134.38,134.25,134.32,14100.0,107.8968,107.9209,107.8165,107.8727,14100.0
2015-04-15 10:00:00,134.34,134.42,133.78,133.82,34900.0,107.8888,107.953,107.4391,107.4712,34900.0
2015-04-15 10:10:00,133.82,133.89,133.76,133.88,26000.0,107.4712,107.5274,107.423,107.5194,26000.0
2015-04-15 10:20:00,133.9,134.0,133.64,133.64,27300.0,107.5354,107.6157,107.3266,107.3266,27300.0
2015-04-15 10:30:00,133.68,133.68,133.44,133.53,14900.0,107.3587,107.3587,107.166,107.2383,14900.0
2015-04-15 10:40:00,133.52,133.55,133.39,133.4,13900.0,107.2303,107.2543,107.1258,107.1339,13900.0
2015-04-15 10:50:00,133.42,133.52,133.39,133.5,16400.0,107.1499,107.2303,107.1258,107.2142,16400.0
2015-04-15 11:00:00,133.51,133.57,133.29,133.29,14000.0,107.2222,107.2704,107.0455,107.0455,14000.0
2015-04-15 11:10:00,133.28,133.28,133.12,133.15,12600.0,107.0375,107.0375,106.909,106.9331,12600.0
2015-04-15 11:20:00,133.13,133.13,132.96,133.04,20900.0,106.917,106.917,106.7805,106.8448,20900.0
2015-04-15 11:30:00,133.03,133.05,132.81,132.81,11100.0,106.8367,106.8528,106.66,106.66,11100.0
2015-04-15 11:40:00,132.8,133.13,132.8,133.11,9900.0,106.652,106.917,106.652,106.901,9900.0
2015-04-15 11:50:00,133.14,133.38,133.14,133.3,10200.0,106.9251,107.1178,106.9251,107.0536,10200.0
2015-04-15 12:00:00,133.33,133.36,133.17,133.17,6900.0,107.0777,107.1018,106.9492,106.9492,6900.0
2015-04-15 12:10:00,133.19,133.21,133.07,133.17,14600.0,106.9652,106.9813,106.8689,106.9492,14600.0
2015-04-15 12:20:00,133.17,133.35,133.16,133.3,10000.0,106.9492,107.0937,106.9411,107.0536,10000.0
2015-04-15 12:30:00,133.3,133.34,133.05,133.2,12700.0,107.0536,107.0857,106.8528,106.9733,12700.0
2015-04-15 12:40:00,133.21,133.39,133.19,133.26,11200.0,106.9813,107.1258,106.9652,107.0214,11200.0
2015-04-15 12:50:00,133.28,133.35,133.22,133.34,10300.0,107.0375,107.0937,106.9893,107.0857,10300.0
2015-04-15 13:00:00,133.37,133.43,133.27,133.27,14500.0,107.1098,107.158,107.0295,107.0295,14500.0
2015-04-15 13:10:00,133.25,133.5,133.25,133.46,11000.0,107.0134,107.2142,107.0134,107.1821,11000.0
2015-04-15 13:20:00,133.46,133.73,133.42,133.7,16700.0,107.1821,107.3989,107.1499,107.3748,16700.0
2015-04-15 13:30:00,133.71,133.71,133.44,133.44,24100.0,107.3828,107.3828,107.166,107.166,24100.0
2015-04-15 13:40:00,133.45,133.5,133.34,133.4,21700.0,107.174,107.2142,107.0857,107.1339,21700.0
2015-04-15 13:50:00,133.4,133.41,133.25,133.31,16100.0,107.1339,107.1419,107.0134,107.0616,16100.0
2015-04-15 14:00:00,133.31,133.47,133.21,133.37,23300.0,107.0616,107.1901,106.9813,107.1098,23300.0
2015-04-15 14:10:00,133.37,133.45,133.24,133.26,16000.0,107.1098,107.174,107.0054,107.0214,16000.0
2015-04-15 14:20:00,133.27,133.31,133.03,133.05,29100.0,107.0295,107.0616,106.8367,106.8528,29100.0
2015-04-15 14:30:00,133.05,133.17,132.92,133.03,27900.0,106.8528,106.9492,106.7484,106.8367,27900.0
2015-04-15 14:40:00,133.04,133.25,133.04,133.25,17200.0,106.8448,107.0134,106.8448,107.0134,17200.0
2015-04-15 14:50:00,133.27,133.27,132.97,132.97,20000.0,107.0295,107.0295,106.7885,106.7885,20000.0
2015-04-15 15:00:00,132.97,132.98,132.81,132.89,45500.0,106.7885,106.7966,106.66,106.7243,45500.0
2015-04-15 15:10:00,132.89,132.89,132.62,132.64,56400.0,106.7243,106.7243,106.5075,106.5235,56400.0
2015-04-15 15:20:00,132.65,132.83,132.59,132.82,30300.0,106.5316,106.6761,106.4834,106.6681,30300.0
2015-04-15 15:30:00,132.81,132.82,132.63,132.63,39800.0,106.66,106.6681,106.5155,106.5155,39800.0
2015-04-15 15:40:00,132.64,132.7,132.53,132.6,48900.0,106.5235,106.5717,106.4352,106.4914,48900.0
2015-04-15 15:50:00,132.59,132.67,132.48,132.59,116500.0,106.4834,106.5476,106.395,106.4834,116500.0
2015-04-16 09:30:00,132.29,132.6,131.6,131.86,60800.0,106.2424,106.4914,105.6883,105.8971,60800.0
2015-04-16 09:40:00,132.01,132.31,131.47,132.24,74400.0,106.0176,106.2585,105.5839,106.2023,74400.0
2015-04-16 09:50:00,132.27,132.3,131.87,132.08,32200.0,106.2264,106.2505,105.9051,106.0738,32200.0
2015-04-16 10:00:00,132.13,132.53,131.86,132.29,40700.0,106.1139,106.4352,105.8971,106.2424,40700.0
2015-04-16 10:10:00,132.3,132.83,132.28,132.77,26800.0,106.2505,106.6761,106.2344,106.6279,26800.0
2015-04-16 10:20:00,132.77,132.87,132.72,132.76,28600.0,106.6279,106.7082,106.5878,106.6199,28600.0
2015-04-16 10:30:00,132.79,133.03,132.7,133.02,31500.0,106.644,106.8367,106.5717,106.8287,31500.0
2015-04-16 10:40:00,133.04,133.19,132.89,133.16,34300.0,106.8448,106.9652,106.7243,106.9411,34300.0
2015-04-16 10:50:00,133.16,133.29,133.04,133.04,15700.0,106.9411,107.0455,106.8448,106.8448,15700.0
2015-04-16 11:00:00,133.04,133.3,133.04,133.29,18200.0,106.8448,107.0536,106.8448,107.0455,18200.0
2015-04-16 11:10:00,133.3,133.4,133.19,133.36,15100.0,107.0536,107.1339,106.9652,107.1018,15100.0
2015-04-16 11:20:00,133.38,133.5,133.02,133.02,86900.0,107.1178,107.2142,106.8287,106.8287,86900.0
2015-04-16 11:30:00,133.04,133.33,133.0,133.33,41800.0,106.8448,107.0777,106.8126,107.0777,41800.0
2015-04-16 11:40:00,133.3,133.3,132.77,132.77,13200.0,107.0536,107.0536,106.6279,106.6279,13200.0
2015-04-16 11:50:00,132.77,132.83,132.71,132.78,13700.0,106.6279,106.6761,106.5797,106.636,13700.0
2015-04-16 12:00:00,132.77,132.86,132.76,132.82,16100.0,106.6279,106.7002,106.6199,106.6681,16100.0
2015-04-16 12:10:00,132.83,132.88,132.74,132.74,15200.0,106.6761,106.7163,106.6038,106.6038,15200.0
2015-04-16 12:20:00,132.82,132.93,132.77,132.78,20000.0,106.6681,106.7564,106.6279,106.636,20000.0
2015-04-16 12:30:00,132.76,132.85,132.7,132.7,20900.0,106.6199,106.6922,106.5717,106.5717,20900.0
2015-04-16 12:40:00,132.71,132.77,132.61,132.65,12500.0,106.5797,106.6279,106.4994,106.5316,12500.0
2015-04-16 12:50:00,132.66,132.8,132.64,132.77,8000.0,106.5396,106.652,106.5235,106.6279,8000.0
2015-04-16 13:00:00,132.76,132.83,132.58,132.61,13100.0,106.6199,106.6761,106.4753,106.4994,13100.0
2015-04-16 13:10:00,132.61,132.89,132.58,132.84,17200.0,106.4994,106.7243,106.4753,106.6841,17200.0
2015-04-16 13:20:00,132.84,132.91,132.65,132.76,11400.0,106.6841,106.7404,106.5316,106.6199,11400.0
2015-04-16 13:30:00,132.76,132.91,132.71,132.86,10600.0,106.6199,106.7404,106.5797,106.7002,10600.0
2015-04-16 13:40:00,132.87,133.24,132.86,133.23,15700.0,106.7082,107.0054,106.7002,106.9974,15700.0
2015-04-16 13:50:00,133.27,133.42,133.2,133.41,15000.0,107.0295,107.1499,106.9733,107.1419,15000.0
2015-04-16 14:00:00,133.46,133.52,133.35,133.4,25000.0,107.1821,107.2303,107.0937,107.1339,25000.0
2015-04-16 14:10:00,133.4,133.63,133.39,133.62,17200.0,107.1339,107.3186,107.1258,107.3106,17200.0
2015-04-16 14:20:00,133.63,133.68,133.54,133.68,29900.0,107.3186,107.3587,107.2463,107.3587,29900.0
2015-04-16 14:30:00,133.66,133.77,133.55,133.76,22200.0,107.3427,107.431,107.2543,107.423,22200.0
2015-04-16 14:40:00,133.75,133.79,133.75,133.75,15600.0,107.415,107.4471,107.415,107.415,15600.0
2015-04-16 14:50:00,133.75,133.85,133.48,133.52,27900.0,107.415,107.4953,107.1981,107.2303,27900.0
2015-04-16 15:00:00,133.54,133.63,133.41,133.45,25100.0,107.2463,107.3186,107.1419,107.174,25100.0
2015-04-16 15:10:00,133.47,133.62,133.47,133.54,25900.0,107.1901,107.3106,107.1901,107.2463,25900.0
2015-04-16 15:20:00,133.53,133.58,133.26,133.35,30900.0,107.2383,107.2784,107.0214,107.0937,30900.0
2015-04-16 15:30:00,133.36,133.48,133.33,133.44,29700.0,107.1018,107.1981,107.0777,107.166,29700.0
2015-04-16 15:40:00,133.44,133.44,133.09,133.21,40000.0,107.166,107.166,106.8849,106.9813,40000.0
2015-04-16 15:50:00,133.2,133.21,133.09,133.16,58600.0,106.9733,106.9813,106.8849,106.9411,58600.0
2015-04-17 09:30:00,132.57,132.57,131.89,132.0,107800.0,106.4673,106.4673,105.9212,106.0095,107800.0
2015-04-17 09:40:00,131.86,131.86,130.91,131.55,36800.0,105.8971,105.8971,105.1342,105.6481,36800.0
2015-04-17 09:50:00,131.51,131.73,131.26,131.63,23300.0,105.616,105.7927,105.4152,105.7124,23300.0
2015-04-17 10:00:00,131.52,131.78,131.47,131.58,37000.0,105.624,105.8329,105.5839,105.6722,37000.0
2015-04-17 10:10:00,131.63,131.85,131.52,131.64,34000.0,105.7124,105.8891,105.624,105.7204,34000.0
2015-04-17 10:20:00,131.67,131.68,131.42,131.57,10000.0,105.7445,105.7525,105.5437,105.6642,10000.0
2015-04-17 10:30:00,131.55,131.9,131.5,131.6,15800.0,105.6481,105.9292,105.608,105.6883,15800.0
2015-04-17 10:40:00,131.66,131.82,131.52,131.56,11700.0,105.7365,105.865,105.624,105.6562,11700.0
2015-04-17 10:50:00,131.55,131.58,131.35,131.35,8200.0,105.6481,105.6722,105.4875,105.4875,8200.0
2015-04-17 11:00:00,131.38,131.41,131.17,131.36,12400.0,105.5116,105.5357,105.343,105.4956,12400.0
2015-04-17 11:10:00,131.34,131.4,131.24,131.24,14400.0,105.4795,105.5277,105.3992,105.3992,14400.0
2015-04-17 11:20:00,131.28,131.42,131.28,131.36,26800.0,105.4313,105.5437,105.4313,105.4956,26800.0
2015-04-17 11:30:00,131.55,131.55,131.34,131.37,12900.0,105.6481,105.6481,105.4795,105.5036,12900.0
2015-04-17 11:40:00,131.37,131.65,131.27,131.65,9100.0,105.5036,105.7285,105.4233,105.7285,9100.0
2015-04-17 11:50:00,131.65,131.79,131.63,131.69,10500.0,105.7285,105.8409,105.7124,105.7606,10500.0
2015-04-17 12:00:00,131.66,131.82,131.63,131.79,10800.0,105.7365,105.865,105.7124,105.8409,10800.0
2015-04-17 12:10:00,131.83,132.02,131.79,131.82,13900.0,105.873,106.0256,105.8409,105.865,13900.0
2015-04-17 12:20:00,131.85,131.99,131.85,131.98,19400.0,105.8891,106.0015,105.8891,105.9935,19400.0
2015-04-17 12:30:00,131.96,132.2,131.89,132.16,15200.0,105.9774,106.1702,105.9212,106.138,15200.0
2015-04-17 12:40:00,132.16,132.27,132.08,132.27,18900.0,106.138,106.2264,106.0738,106.2264,18900.0
2015-04-17 12:50:00,132.28,132.35,132.18,132.3,11600.0,106.2344,106.2906,106.1541,106.2505,11600.0
2015-04-17 13:00:00,132.27,132.4,132.21,132.35,21900.0,106.2264,106.3308,106.1782,106.2906,21900.0
2015-04-17 13:10:00,132.36,132.47,132.3,132.43,8700.0,106.2987,106.387,106.2505,106.3549,8700.0
2015-04-17 13:20:00,132.47,132.53,132.18,132.29,10400.0,106.387,106.4352,106.1541,106.2424,10400.0
2015-04-17 13:30:00,132.26,132.26,131.99,132.07,11100.0,106.2183,106.2183,106.0015,106.0658,11100.0
2015-04-17 13:40:00,132.07,132.17,132.02,132.14,19300.0,106.0658,106.1461,106.0256,106.122,19300.0
2015-04-17 13:50:00,132.15,132.16,131.66,131.68,24700.0,106.13,106.138,105.7365,105.7525,24700.0
2015-04-17 14:00:00,131.69,131.89,131.55,131.58,15800.0,105.7606,105.9212,105.6481,105.6722,15800.0
2015-04-17 14:10:00,131.57,131.61,131.38,131.53,17200.0,105.6642,105.6963,105.5116,105.6321,17200.0
2015-04-17 14:20:00,131.5,131.65,131.5,131.53,6500.0,105.608,105.7285,105.608,105.6321,6500.0
2015-04-17 14:30:00,131.53,131.53,131.41,131.44,17500.0,105.6321,105.6321,105.5357,105.5598,17500.0
2015-04-17 14:40:00,131.46,131.55,131.32,131.35,15500.0,105.5759,105.6481,105.4634,105.4875,15500.0
2015-04-17 14:50:00,131.31,131.44,131.26,131.41,15400.0,105.4554,105.5598,105.4152,105.5357,15400.0
2015-04-17 15:00:00,131.38,131.42,131.27,131.3,17400.0,105.5116,105.5437,105.4233,105.4474,17400.0
2015-04-17 15:10:00,131.29,131.45,131.25,131.27,20400.0,105.4393,105.5678,105.4072,105.4233,20400.0
2015-04-17 15:20:00,131.3,131.34,131.1,131.29,17200.0,105.4474,105.4795,105.2867,105.4393,17200.0
2015-04-17 15:30:00,131.3,131.75,131.3,131.73,18800.0,105.4474,105.8088,105.4474,105.7927,18800.0
2015-04-17 15:40:00,131.73,131.73,131.48,131.49,36000.0,105.7927,105.7927,105.5919,105.6,36000.0
2015-04-17 15:50:00,131.47,131.49,131.26,131.27,79100.0,105.5839,105.6,105.4152,105.4233,79100.0
2015-04-20 09:30:00,132.05,133.0,131.94,132.74,29700.0,106.0497,106.8126,105.9614,106.6038,29700.0
2015-04-20 09:40:00,132.72,133.15,132.53,133.0,21100.0,106.5878,106.9331,106.4352,106.8126,21100.0
2015-04-20 09:50:00,133.01,133.11,132.79,132.86,31300.0,106.8207,106.901,106.644,106.7002,31300.0
2015-04-20 10:00:00,132.85,132.95,132.56,132.86,18400.0,106.6922,106.7725,106.4593,106.7002,18400.0
2015-04-20 10:10:00,132.86,132.87,132.58,132.71,13300.0,106.7002,106.7082,106.4753,106.5797,13300.0
2015-04-20 10:20:00,132.7,132.89,132.57,132.88,13900.0,106.5717,106.7243,106.4673,106.7163,13900.0
2015-04-20 10:30:00,132.89,133.15,132.89,132.94,15900.0,106.7243,106.9331,106.7243,106.7645,15900.0
2015-04-20 10:40:00,132.98,133.26,132.98,133.13,8100.0,106.7966,107.0214,106.7966,106.917,8100.0
2015-04-20 10:50:00,133.13,133.3,133.08,133.28,10500.0,106.917,107.0536,106.8769,107.0375,10500.0
2015-04-20 11:00:00,133.29,133.66,133.29,133.55,16700.0,107.0455,107.3427,107.0455,107.2543,16700.0
2015-04-20 11:10:00,133.58,133.64,133.46,133.55,11300.0,107.2784,107.3266,107.1821,107.2543,11300.0
2015-04-20 11:20:00,133.55,133.61,133.37,133.49,14800.0,107.2543,107.3025,107.1098,107.2062,14800.0
2015-04-20 11:30:00,133.5,133.62,133.32,133.32,12600.0,107.2142,107.3106,107.0696,107.0696,12600.0
2015-04-20 11:40:00,133.36,133.55,133.36,133.4,8000.0,107.1018,107.2543,107.1018,107.1339,8000.0
2015-04-20 11:50:00,133.38,133.57,133.34,133.57,6000.0,107.1178,107.2704,107.0857,107.2704,6000.0
2015-04-20 12:00:00,133.55,133.56,133.35,133.4,15000.0,107.2543,107.2624,107.0937,107.1339,15000.0
2015-04-20 12:10:00,133.36,133.58,133.36,133.56,9700.0,107.1018,107.2784,107.1018,107.2624,9700.0
2015-04-20 12:20:00,133.56,133.58,133.46,133.49,9500.0,107.2624,107.2784,107.1821,107.2062,9500.0
2015-04-20 12:30:00,133.45,133.52,133.38,133.38,8200.0,107.174,107.2303,107.1178,107.1178,8200.0
2015-04-20 12:40:00,133.43,133.51,133.4,133.45,5800.0,107.158,107.2222,107.1339,107.174,5800.0
2015-04-20 12:50:00,133.48,133.6,133.48,133.6,11800.0,107.1981,107.2945,107.1981,107.2945,11800.0
2015-04-20 13:00:00,133.64,133.73,133.63,133.73,10400.0,107.3266,107.3989,107.3186,107.3989,10400.0
2015-04-20 13:10:00,133.71,133.79,133.56,133.59,11300.0,107.3828,107.4471,107.2624,107.2865,11300.0
2015-04-20 13:20:00,133.61,133.67,133.44,133.51,13400.0,107.3025,107.3507,107.166,107.2222,13400.0
2015-04-20 13:30:00,133.52,133.6,133.36,133.6,9600.0,107.2303,107.2945,107.1018,107.2945,9600.0
2015-04-20 13:40:00,133.58,133.71,133.53,133.64,10000.0,107.2784,107.3828,107.2383,107.3266,10000.0
2015-04-20 13:50:00,133.61,133.71,133.55,133.65,12300.0,107.3025,107.3828,107.2543,107.3347,12300.0
2015-04-20 14:00:00,133.65,133.76,133.56,133.58,27000.0,107.3347,107.423,107.2624,107.2784,27000.0
2015-04-20 14:10:00,133.57,133.65,133.48,133.59,13400.0,107.2704,107.3347,107.1981,107.2865,13400.0
2015-04-20 14:20:00,133.59,133.67,133.53,133.56,7000.0,107.2865,107.3507,107.2383,107.2624,7000.0
2015-04-20 14:30:00,133.56,133.69,133.47,133.69,6800.0,107.2624,107.3668,107.1901,107.3668,6800.0
2015-04-20 14:40:00,133.7,133.74,133.66,133.68,8900.0,107.3748,107.4069,107.3427,107.3587,8900.0
2015-04-20 14:50:00,133.66,133.69,133.48,133.68,9700.0,107.3427,107.3668,107.1981,107.3587,9700.0
2015-04-20 15:00:00,133.67,133.81,133.57,133.8,17200.0,107.3507,107.4632,107.2704,107.4551,17200.0
2015-04-20 15:10:00,133.78,133.88,133.73,133.86,21500.0,107.4391,107.5194,107.3989,107.5033,21500.0
2015-04-20 15:20:00,133.87,133.87,133.56,133.56,15700.0,107.5113,107.5113,107.2624,107.2624,15700.0
2015-04-20 15:30:00,133.56,133.67,133.45,133.45,17000.0,107.2624,107.3507,107.174,107.174,17000.0
2015-04-20 15:40:00,133.44,133.46,133.34,133.36,24200.0,107.166,107.1821,107.0857,107.1018,24200.0
2015-04-20 15:50:00,133.37,133.38,133.25,133.28,38700.0,107.1098,107.1178,107.0134,107.0375,38700.0
2015-04-21 09:30:00,133.82,134.12,133.6,134.01,42500.0,107.4712,107.7121,107.2945,107.6238,42500.0
2015-04-21 09:40:00,133.94,133.94,133.22,133.36,14800.0,107.5676,107.5676,106.9893,107.1018,14800.0
2015-04-21 09:50:00,133.45,133.73,133.44,133.57,8300.0,107.174,107.3989,107.166,107.2704,8300.0
2015-04-21 10:00:00,133.6,133.72,133.3,133.44,11500.0,107.2945,107.3909,107.0536,107.166,11500.0
2015-04-21 10:10:00,133.4,133.63,133.38,133.45,13800.0,107.1339,107.3186,107.1178,107.174,13800.0
2015-04-21 10:20:00,133.45,133.59,133.37,133.46,11700.0,107.174,107.2865,107.1098,107.1821,11700.0
2015-04-21 10:30:00,133.46,133.46,132.99,133.03,16100.0,107.1821,107.1821,106.8046,106.8367,16100.0
2015-04-21 10:40:00,133.02,133.05,132.75,133.02,5300.0,106.8287,106.8528,106.6119,106.8287,5300.0
2015-04-21 10:50:00,133.01,133.27,132.97,133.26,5700.0,106.8207,107.0295,106.7885,107.0214,5700.0
2015-04-21 11:00:00,133.28,133.52,133.24,133.38,10700.0,107.0375,107.2303,107.0054,107.1178,10700.0
2015-04-21 11:10:00,133.35,133.53,133.29,133.39,9600.0,107.0937,107.2383,107.0455,107.1258,9600.0
2015-04-21 11:20:00,133.44,133.44,133.19,133.3,8700.0,107.166,107.166,106.9652,107.0536,8700.0
2015-04-21 11:30:00,133.29,133.33,133.23,133.26,7700.0,107.0455,107.0777,106.9974,107.0214,7700.0
2015-04-21 11:40:00,133.28,133.29,132.9,132.96,10600.0,107.0375,107.0455,106.7323,106.7805,10600.0
2015-04-21 11:50:00,132.99,133.08,132.82,133.08,5900.0,106.8046,106.8769,106.6681,106.8769,5900.0
2015-04-21 12:00:00,133.09,133.16,133.04,133.1,9700.0,106.8849,106.9411,106.8448,106.8929,9700.0
2015-04-21 12:10:00,133.21,133.22,133.09,133.11,6700.0,106.9813,106.9893,106.8849,106.901,6700.0
2015-04-21 12:20:00,133.08,133.33,133.08,133.32,7100.0,106.8769,107.0777,106.8769,107.0696,7100.0
2015-04-21 12:30:00,133.32,133.33,133.22,133.33,5800.0,107.0696,107.0777,106.9893,107.0777,5800.0
2015-04-21 12:40:00,133.33,133.33,133.17,133.21,4500.0,107.0777,107.0777,106.9492,106.9813,4500.0
2015-04-21 12:50:00,133.21,133.32,133.21,133.32,6700.0,106.9813,107.0696,106.9813,107.0696,6700.0
2015-04-21 13:00:00,133.32,133.39,133.22,133.22,3600.0,107.0696,107.1258,106.9893,106.9893,3600.0
2015-04-21 13:10:00,133.23,133.43,133.23,133.31,6800.0,106.9974,107.158,106.9974,107.0616,6800.0
2015-04-21 13:20:00,133.31,133.36,133.21,133.22,8200.0,107.0616,107.1018,106.9813,106.9893,8200.0
2015-04-21 13:30:00,133.21,133.21,132.97,132.98,9700.0,106.9813,106.9813,106.7885,106.7966,9700.0
2015-04-21 13:40:00,133.0,133.19,132.96,133.03,12100.0,106.8126,106.9652,106.7805,106.8367,12100.0
2015-04-21 13:50:00,133.05,133.16,132.97,132.97,7100.0,106.8528,106.9411,106.7885,106.7885,7100.0
2015-04-21 14:00:00,132.99,132.99,132.71,132.86,8900.0,106.8046,106.8046,106.5797,106.7002,8900.0
2015-04-21 14:10:00,132.92,133.1,132.91,133.06,12100.0,106.7484,106.8929,106.7404,106.8608,12100.0
2015-04-21 14:20:00,133.02,133.23,133.02,133.23,7200.0,106.8287,106.9974,106.8287,106.9974,7200.0
2015-04-21 14:30:00,133.27,133.34,133.23,133.29,8200.0,107.0295,107.0857,106.9974,107.0455,8200.0
2015-04-21 14:40:00,133.27,133.28,133.17,133.27,7500.0,107.0295,107.0375,106.9492,107.0295,7500.0
2015-04-21 14:50:00,133.27,133.32,133.2,133.25,14000.0,107.0295,107.0696,106.9733,107.0134,14000.0
2015-04-21 15:00:00,133.27,133.29,133.19,133.28,12800.0,107.0295,107.0455,106.9652,107.0375,12800.0
2015-04-21 15:10:00,133.27,133.31,133.2,133.27,19200.0,107.0295,107.0616,106.9733,107.0295,19200.0
2015-04-21 15:20:00,133.26,133.31,133.11,133.11,20400.0,107.0214,107.0616,106.901,106.901,20400.0
2015-04-21 15:30:00,133.13,133.15,132.96,133.08,24200.0,106.917,106.9331,106.7805,106.8769,24200.0
2015-04-21 15:40:00,133.09,133.23,133.02,133.03,31100.0,106.8849,106.9974,106.8287,106.8367,31100.0
2015-04-21 15:50:00,133.02,133.21,133.01,133.11,41800.0,106.8287,106.9813,106.8207,106.901,41800.0
2015-04-22 09:30:00,133.02,133.44,132.45,132.59,36300.0,106.8287,107.166,106.3709,106.4834,36300.0
2015-04-22 09:40:00,132.56,132.79,132.11,132.11,12300.0,106.4593,106.644,106.0979,106.0979,12300.0
2015-04-22 09:50:00,132.11,132.42,132.0,132.38,16700.0,106.0979,106.3468,106.0095,106.3147,16700.0
2015-04-22 10:00:00,132.51,132.81,132.3,132.43,33000.0,106.4191,106.66,106.2505,106.3549,33000.0
2015-04-22 10:10:00,132.39,132.65,132.15,132.65,21100.0,106.3227,106.5316,106.13,106.5316,21100.0
2015-04-22 10:20:00,132.65,132.74,132.47,132.59,13200.0,106.5316,106.6038,106.387,106.4834,13200.0
2015-04-22 10:30:00,132.65,132.7,132.41,132.45,12200.0,106.5316,106.5717,106.3388,106.3709,12200.0
2015-04-22 10:40:00,132.44,133.1,132.43,133.1,19100.0,106.3629,106.8929,106.3549,106.8929,19100.0
2015-04-22 10:50:00,133.09,133.18,133.0,133.18,19400.0,106.8849,106.9572,106.8126,106.9572,19400.0
2015-04-22 11:00:00,133.16,133.26,132.96,133.01,9400.0,106.9411,107.0214,106.7805,106.8207,9400.0
2015-04-22 11:10:00,133.04,133.16,132.82,132.84,8100.0,106.8448,106.9411,106.6681,106.6841,8100.0
2015-04-22 11:20:00,132.79,132.93,132.66,132.68,11600.0,106.644,106.7564,106.5396,106.5556,11600.0
2015-04-22 11:30:00,132.69,133.02,132.69,132.96,12700.0,106.5637,106.8287,106.5637,106.7805,12700.0
2015-04-22 11:40:00,133.0,133.05,132.82,133.05,10100.0,106.8126,106.8528,106.6681,106.8528,10100.0
2015-04-22 11:50:00,133.02,133.13,132.89,133.12,9100.0,106.8287,106.917,106.7243,106.909,9100.0
2015-04-22 12:00:00,133.12,133.13,132.76,132.82,10500.0,106.909,106.917,106.6199,106.6681,10500.0
2015-04-22 12:10:00,132.84,133.0,132.77,132.92,9000.0,106.6841,106.8126,106.6279,106.7484,9000.0
2015-04-22 12:20:00,132.92,133.07,132.79,133.07,17300.0,106.7484,106.8689,106.644,106.8689,17300.0
2015-04-22 12:30:00,133.04,133.07,132.99,133.02,11300.0,106.8448,106.8689,106.8046,106.8287,11300.0
2015-04-22 12:40:00,133.03,133.16,132.99,133.13,4100.0,106.8367,106.9411,106.8046,106.917,4100.0
2015-04-22 12:50:00,133.15,133.21,133.05,133.18,17100.0,106.9331,106.9813,106.8528,106.9572,17100.0
2015-04-22 13:00:00,133.18,133.24,133.11,133.15,18300.0,106.9572,107.0054,106.901,106.9331,18300.0
2015-04-22 13:10:00,133.15,133.3,133.13,133.25,14900.0,106.9331,107.0536,106.917,107.0134,14900.0
2015-04-22 13:20:00,133.27,133.35,133.27,133.28,9500.0,107.0295,107.0937,107.0295,107.0375,9500.0
2015-04-22 13:30:00,133.25,133.32,133.21,133.24,8400.0,107.0134,107.0696,106.9813,107.0054,8400.0
2015-04-22 13:40:00,133.24,133.6,133.24,133.59,27900.0,107.0054,107.2945,107.0054,107.2865,27900.0
2015-04-22 13:50:00,133.61,133.67,133.54,133.66,15200.0,107.3025,107.3507,107.2463,107.3427,15200.0
2015-04-22 14:00:00,133.66,133.92,133.6,133.92,19500.0,107.3427,107.5515,107.2945,107.5515,19500.0
2015-04-22 14:10:00,133.89,133.91,133.79,133.86,13300.0,107.5274,107.5435,107.4471,107.5033,13300.0
2015-04-22 14:20:00,133.85,133.89,133.76,133.85,10900.0,107.4953,107.5274,107.423,107.4953,10900.0
2015-04-22 14:30:00,133.84,133.86,133.71,133.72,10200.0,107.4872,107.5033,107.3828,107.3909,10200.0
2015-04-22 14:40:00,133.72,133.84,133.7,133.83,12300.0,107.3909,107.4872,107.3748,107.4792,12300.0
2015-04-22 14:50:00,133.82,133.82,133.65,133.68,14400.0,107.4712,107.4712,107.3347,107.3587,14400.0
2015-04-22 15:00:00,133.69,133.85,133.69,133.74,20500.0,107.3668,107.4953,107.3668,107.4069,20500.0
2015-04-22 15:10:00,133.75,133.85,133.73,133.77,15700.0,107.415,107.4953,107.3989,107.431,15700.0
2015-04-22 15:20:00,133.76,133.98,133.76,133.92,13500.0,107.423,107.5997,107.423,107.5515,13500.0
2015-04-22 15:30:00,133.93,133.97,133.62,133.74,21800.0,107.5595,107.5916,107.3106,107.4069,21800.0
2015-04-22 15:40:00,133.74,133.78,133.62,133.7,34200.0,107.4069,107.4391,107.3106,107.3748,34200.0
2015-04-22 15:50:00,133.69,133.75,133.68,133.68,46100.0,107.3668,107.415,107.3587,107.3587,46100.0
2015-04-23 09:30:00,133.02,133.14,132.38,132.76,31900.0,106.8287,106.9251,106.3147,106.6199,31900.0
2015-04-23 09:40:00,132.68,132.78,132.27,132.73,26800.0,106.5556,106.636,106.2264,106.5958,26800.0
2015-04-23 09:50:00,132.66,133.1,132.65,133.03,13900.0,106.5396,106.8929,106.5316,106.8367,13900.0
2015-04-23 10:00:00,133.02,133.35,132.97,133.03,13600.0,106.8287,107.0937,106.7885,106.8367,13600.0
2015-04-23 10:10:00,133.0,133.19,132.67,132.74,30000.0,106.8126,106.9652,106.5476,106.6038,30000.0
2015-04-23 10:20:00,132.71,132.84,132.53,132.81,18700.0,106.5797,106.6841,106.4352,106.66,18700.0
2015-04-23 10:30:00,132.83,132.99,132.7,132.76,10400.0,106.6761,106.8046,106.5717,106.6199,10400.0
2015-04-23 10:40:00,132.75,133.02,132.75,132.91,15700.0,106.6119,106.8287,106.6119,106.7404,15700.0
2015-04-23 10:50:00,132.95,132.96,132.61,132.61,15600.0,106.7725,106.7805,106.4994,106.4994,15600.0
2015-04-23 11:00:00,132.64,133.03,132.64,132.89,17500.0,106.5235,106.8367,106.5235,106.7243,17500.0
2015-04-23 11:10:00,132.88,132.89,132.69,132.72,7800.0,106.7163,106.7243,106.5637,106.5878,7800.0
2015-04-23 11:20:00,132.75,132.78,132.63,132.78,14300.0,106.6119,106.636,106.5155,106.636,14300.0
2015-04-23 11:30:00,132.76,132.79,132.53,132.79,18800.0,106.6199,106.644,106.4352,106.644,18800.0
2015-04-23 11:40:00,132.76,132.77,132.51,132.55,13800.0,106.6199,106.6279,106.4191,106.4512,13800.0
2015-04-23 11:50:00,132.58,133.11,132.57,133.0,50400.0,106.4753,106.901,106.4673,106.8126,50400.0
2015-04-23 12:00:00,133.04,133.04,132.89,132.92,29700.0,106.8448,106.8448,106.7243,106.7484,29700.0
2015-04-23 12:10:00,132.94,133.07,132.92,132.96,15000.0,106.7645,106.8689,106.7484,106.7805,15000.0
2015-04-23 12:20:00,132.97,132.98,132.77,132.77,13300.0,106.7885,106.7966,106.6279,106.6279,13300.0
2015-04-23 12:30:00,132.8,133.03,132.66,132.95,20100.0,106.652,106.8367,106.5396,106.7725,20100.0
2015-04-23 12:40:00,132.98,133.17,132.95,133.05,16400.0,106.7966,106.9492,106.7725,106.8528,16400.0
2015-04-23 12:50:00,133.03,133.09,132.92,132.95,17900.0,106.8367,106.8849,106.7484,106.7725,17900.0
2015-04-23 13:00:00,132.96,133.0,132.75,132.79,8800.0,106.7805,106.8126,106.6119,106.644,8800.0
2015-04-23 13:10:00,132.77,132.78,132.52,132.59,16300.0,106.6279,106.636,106.4272,106.4834,16300.0
2015-04-23 13:20:00,132.58,132.74,132.48,132.49,12700.0,106.4753,106.6038,106.395,106.4031,12700.0
2015-04-23 13:30:00,132.5,132.55,132.37,132.45,25700.0,106.4111,106.4512,106.3067,106.3709,25700.0
2015-04-23 13:40:00,132.47,132.54,132.47,132.5,13700.0,106.387,106.4432,106.387,106.4111,13700.0
2015-04-23 13:50:00,132.51,132.73,132.49,132.67,15700.0,106.4191,106.5958,106.4031,106.5476,15700.0
2015-04-23 14:00:00,132.67,132.75,132.58,132.73,20100.0,106.5476,106.6119,106.4753,106.5958,20100.0
2015-04-23 14:10:00,132.73,132.75,132.5,132.53,60600.0,106.5958,106.6119,106.4111,106.4352,60600.0
2015-04-23 14:20:00,132.55,132.67,132.53,132.6,16000.0,106.4512,106.5476,106.4352,106.4914,16000.0
2015-04-23 14:30:00,132.6,132.73,132.56,132.67,19000.0,106.4914,106.5958,106.4593,106.5476,19000.0
2015-04-23 14:40:00,132.68,132.84,132.68,132.79,15600.0,106.5556,106.6841,106.5556,106.644,15600.0
2015-04-23 14:50:00,132.79,132.97,132.72,132.96,117300.0,106.644,106.7885,106.5878,106.7805,117300.0
2015-04-23 15:00:00,132.95,133.08,132.91,132.95,27700.0,106.7725,106.8769,106.7404,106.7725,27700.0
2015-04-23 15:10:00,132.95,133.02,132.92,132.93,41700.0,106.7725,106.8287,106.7484,106.7564,41700.0
2015-04-23 15:20:00,132.93,132.93,132.77,132.87,47800.0,106.7564,106.7564,106.6279,106.7082,47800.0
2015-04-23 15:30:00,132.86,132.98,132.76,132.92,27000.0,106.7002,106.7966,106.6199,106.7484,27000.0
2015-04-23 15:40:00,132.93,133.01,132.68,132.72,60200.0,106.7564,106.8207,106.5556,106.5878,60200.0
2015-04-23 15:50:00,132.72,132.81,132.67,132.8,185600.0,106.5878,106.66,106.5476,106.652,185600.0
2015-04-24 09:30:00,132.8,133.09,132.56,132.6,48700.0,106.652,106.8849,106.4593,106.4914,48700.0
2015-04-24 09:40:00,132.6,133.05,132.52,133.01,55900.0,106.4914,106.8528,106.4272,106.8207,55900.0
2015-04-24 09:50:00,133.01,133.74,133.01,133.68,19800.0,106.8207,107.4069,106.8207,107.3587,19800.0
2015-04-24 10:00:00,133.67,133.73,133.32,133.54,20400.0,107.3507,107.3989,107.0696,107.2463,20400.0
2015-04-24 10:10:00,133.55,133.67,133.47,133.56,16300.0,107.2543,107.3507,107.1901,107.2624,16300.0
2015-04-24 10:20:00,133.56,133.93,133.56,133.81,23800.0,107.2624,107.5595,107.2624,107.4632,23800.0
2015-04-24 10:30:00,133.81,133.83,133.64,133.64,16600.0,107.4632,107.4792,107.3266,107.3266,16600.0
2015-04-24 10:40:00,133.65,133.73,133.56,133.6,26000.0,107.3347,107.3989,107.2624,107.2945,26000.0
2015-04-24 10:50:00,133.63,133.67,133.48,133.67,13500.0,107.3186,107.3507,107.1981,107.3507,13500.0
2015-04-24 11:00:00,133.67,133.7,133.53,133.7,14000.0,107.3507,107.3748,107.2383,107.3748,14000.0
2015-04-24 11:10:00,133.7,133.75,133.66,133.75,18700.0,107.3748,107.415,107.3427,107.415,18700.0
2015-04-24 11:20:00,133.72,133.74,133.66,133.72,12900.0,107.3909,107.4069,107.3427,107.3909,12900.0
2015-04-24 11:30:00,133.71,133.9,133.68,133.87,26900.0,107.3828,107.5354,107.3587,107.5113,26900.0
2015-04-24 11:40:00,133.88,133.93,133.69,133.69,15700.0,107.5194,107.5595,107.3668,107.3668,15700.0
2015-04-24 11:50:00,133.71,133.73,133.58,133.72,15900.0,107.3828,107.3989,107.2784,107.3909,15900.0
2015-04-24 12:00:00,133.72,133.87,133.72,133.86,13800.0,107.3909,107.5113,107.3909,107.5033,13800.0
2015-04-24 12:10:00,133.87,133.87,133.74,133.77,13300.0,107.5113,107.5113,107.4069,107.431,13300.0
2015-04-24 12:20:00,133.77,133.98,133.77,133.94,13300.0,107.431,107.5997,107.431,107.5676,13300.0
2015-04-24 12:30:00,133.93,134.02,133.91,133.93,13500.0,107.5595,107.6318,107.5435,107.5595,13500.0
2015-04-24 12:40:00,133.95,133.95,133.84,133.9,27100.0,107.5756,107.5756,107.4872,107.5354,27100.0
2015-04-24 12:50:00,133.9,133.94,133.87,133.9,19100.0,107.5354,107.5676,107.5113,107.5354,19100.0
2015-04-24 13:00:00,133.88,133.96,133.79,133.93,24000.0,107.5194,107.5836,107.4471,107.5595,24000.0
2015-04-24 13:10:00,133.93,133.98,133.86,133.98,27100.0,107.5595,107.5997,107.5033,107.5997,27100.0
2015-04-24 13:20:00,133.96,133.97,133.78,133.93,39200.0,107.5836,107.5916,107.4391,107.5595,39200.0
2015-04-24 13:30:00,133.94,133.95,133.79,133.81,19000.0,107.5676,107.5756,107.4471,107.4632,19000.0
2015-04-24 13:40:00,133.82,133.95,133.77,133.88,14200.0,107.4712,107.5756,107.431,107.5194,14200.0
2015-04-24 13:50:00,133.87,134.04,133.87,134.0,15200.0,107.5113,107.6479,107.5113,107.6157,15200.0
2015-04-24 14:00:00,134.0,134.03,133.9,133.91,22900.0,107.6157,107.6398,107.5354,107.5435,22900.0
2015-04-24 14:10:00,133.92,134.0,133.87,133.88,15200.0,107.5515,107.6157,107.5113,107.5194,15200.0
2015-04-24 14:20:00,133.89,134.03,133.89,134.02,17700.0,107.5274,107.6398,107.5274,107.6318,17700.0
2015-04-24 14:30:00,134.02,134.03,133.85,134.0,20800.0,107.6318,107.6398,107.4953,107.6157,20800.0
2015-04-24 14:40:00,134.01,134.08,133.96,134.01,32300.0,107.6238,107.68,107.5836,107.6238,32300.0
2015-04-24 14:50:00,134.02,134.09,133.94,134.02,37300.0,107.6318,107.688,107.5676,107.6318,37300.0
2015-04-24 15:00:00,134.02,134.07,133.96,134.07,25600.0,107.6318,107.672,107.5836,107.672,25600.0
2015-04-24 15:10:00,134.04,134.17,134.04,134.05,26400.0,107.6479,107.7523,107.6479,107.6559,26400.0
2015-04-24 15:20:00,134.05,134.1,133.99,134.1,32200.0,107.6559,107.6961,107.6077,107.6961,32200.0
2015-04-24 15:30:00,134.11,134.13,134.02,134.08,28600.0,107.7041,107.7201,107.6318,107.68,28600.0
2015-04-24 15:40:00,134.05,134.2,134.01,134.09,47000.0,107.6559,107.7764,107.6238,107.688,47000.0
2015-04-24 15:50:00,134.08,134.12,134.01,134.1,76300.0,107.68,107.7121,107.6238,107.6961,76300.0
2015-04-27 09:30:00,134.49,134.63,134.0,134.24,38900.0,108.0093,108.1217,107.6157,107.8085,38900.0
2015-04-27 09:40:00,134.23,134.24,133.57,133.87,27200.0,107.8005,107.8085,107.2704,107.5113,27200.0
2015-04-27 09:50:00,133.89,134.66,133.89,134.66,32200.0,107.5274,108.1458,107.5274,108.1458,32200.0
2015-04-27 10:00:00,134.58,134.62,134.36,134.43,12700.0,108.0815,108.1137,107.9049,107.9611,12700.0
2015-04-27 10:10:00,134.45,134.58,134.32,134.53,17700.0,107.9771,108.0815,107.8727,108.0414,17700.0
2015-04-27 10:20:00,134.53,134.53,134.21,134.22,13100.0,108.0414,108.0414,107.7844,107.7924,13100.0
2015-04-27 10:30:00,134.26,134.39,134.06,134.14,15000.0,107.8245,107.929,107.6639,107.7282,15000.0
2015-04-27 10:40:00,134.13,134.21,134.0,134.0,12500.0,107.7201,107.7844,107.6157,107.6157,12500.0
2015-04-27 10:50:00,134.01,134.01,133.64,133.69,16400.0,107.6238,107.6238,107.3266,107.3668,16400.0
2015-04-27 11:00:00,133.66,133.84,133.56,133.71,20000.0,107.3427,107.4872,107.2624,107.3828,20000.0
2015-04-27 11:10:00,133.71,133.87,133.71,133.87,8000.0,107.3828,107.5113,107.3828,107.5113,8000.0
2015-04-27 11:20:00,133.91,134.07,133.8,133.85,11200.0,107.5435,107.672,107.4551,107.4953,11200.0
2015-04-27 11:30:00,133.89,134.13,133.87,134.07,13100.0,107.5274,107.7201,107.5113,107.672,13100.0
2015-04-27 11:40:00,134.06,134.09,133.89,133.92,12800.0,107.6639,107.688,107.5274,107.5515,12800.0
2015-04-27 11:50:00,133.93,133.99,133.81,133.92,8100.0,107.5595,107.6077,107.4632,107.5515,8100.0
2015-04-27 12:00:00,133.94,134.02,133.82,133.84,5100.0,107.5676,107.6318,107.4712,107.4872,5100.0
2015-04-27 12:10:00,133.82,133.84,133.66,133.7,17300.0,107.4712,107.4872,107.3427,107.3748,17300.0
2015-04-27 12:20:00,133.66,133.81,133.65,133.8,11300.0,107.3427,107.4632,107.3347,107.4551,11300.0
2015-04-27 12:30:00,133.81,133.93,133.74,133.93,14400.0,107.4632,107.5595,107.4069,107.5595,14400.0
2015-04-27 12:40:00,133.93,133.94,133.8,133.89,10600.0,107.5595,107.5676,107.4551,107.5274,10600.0
2015-04-27 12:50:00,133.9,133.92,133.71,133.85,19400.0,107.5354,107.5515,107.3828,107.4953,19400.0
2015-04-27 13:00:00,133.82,133.9,133.8,133.89,16300.0,107.4712,107.5354,107.4551,107.5274,16300.0
2015-04-27 13:10:00,133.86,133.86,133.69,133.71,18300.0,107.5033,107.5033,107.3668,107.3828,18300.0
2015-04-27 13:20:00,133.7,133.86,133.61,133.83,24900.0,107.3748,107.5033,107.3025,107.4792,24900.0
2015-04-27 13:30:00,133.83,133.84,133.64,133.82,11200.0,107.4792,107.4872,107.3266,107.4712,11200.0
2015-04-27 13:40:00,133.78,133.78,133.61,133.61,15100.0,107.4391,107.4391,107.3025,107.3025,15100.0
2015-04-27 13:50:00,133.62,133.72,133.56,133.72,16500.0,107.3106,107.3909,107.2624,107.3909,16500.0
2015-04-27 14:00:00,133.71,133.74,133.6,133.69,16500.0,107.3828,107.4069,107.2945,107.3668,16500.0
2015-04-27 14:10:00,133.68,133.7,133.54,133.67,16400.0,107.3587,107.3748,107.2463,107.3507,16400.0
2015-04-27 14:20:00,133.67,133.7,133.6,133.64,16700.0,107.3507,107.3748,107.2945,107.3266,16700.0
2015-04-27 14:30:00,133.63,133.63,133.39,133.41,24600.0,107.3186,107.3186,107.1258,107.1419,24600.0
2015-04-27 14:40:00,133.42,133.63,133.42,133.54,12800.0,107.1499,107.3186,107.1499,107.2463,12800.0
2015-04-27 14:50:00,133.54,133.64,133.49,133.58,29200.0,107.2463,107.3266,107.2062,107.2784,29200.0
2015-04-27 15:00:00,133.59,133.73,133.58,133.68,27900.0,107.2865,107.3989,107.2784,107.3587,27900.0
2015-04-27 15:10:00,133.67,133.8,133.46,133.49,46200.0,107.3507,107.4551,107.1821,107.2062,46200.0
2015-04-27 15:20:00,133.46,133.68,133.45,133.55,21000.0,107.1821,107.3587,107.174,107.2543,21000.0
2015-04-27 15:30:00,133.53,133.58,133.38,133.53,38100.0,107.2383,107.2784,107.1178,107.2383,38100.0
2015-04-27 15:40:00,133.51,133.58,133.37,133.48,50000.0,107.2222,107.2784,107.1098,107.1981,50000.0
2015-04-27 15:50:00,133.47,133.59,133.38,133.55,60300.0,107.1901,107.2865,107.1178,107.2543,60300.0
2015-04-28 09:30:00,133.28,133.66,133.09,133.37,43600.0,107.0375,107.3427,106.8849,107.1098,43600.0
2015-04-28 09:40:00,133.42,133.64,133.36,133.36,15500.0,107.1499,107.3266,107.1018,107.1018,15500.0
2015-04-28 09:50:00,133.36,133.53,133.19,133.19,10100.0,107.1018,107.2383,106.9652,106.9652,10100.0
2015-04-28 10:00:00,133.13,133.14,132.63,132.63,28300.0,106.917,106.9251,106.5155,106.5155,28300.0
2015-04-28 10:10:00,132.62,132.62,132.19,132.37,16100.0,106.5075,106.5075,106.1621,106.3067,16100.0
2015-04-28 10:20:00,132.43,132.77,132.37,132.71,18000.0,106.3549,106.6279,106.3067,106.5797,18000.0
2015-04-28 10:30:00,132.78,132.89,132.7,132.86,14800.0,106.636,106.7243,106.5717,106.7002,14800.0
2015-04-28 10:40:00,132.87,133.08,132.87,133.08,19000.0,106.7082,106.8769,106.7082,106.8769,19000.0
2015-04-28 10:50:00,133.09,133.1,132.83,132.86,13400.0,106.8849,106.8929,106.6761,106.7002,13400.0
2015-04-28 11:00:00,132.88,133.16,132.86,133.03,17900.0,106.7163,106.9411,106.7002,106.8367,17900.0
2015-04-28 11:10:00,133.02,133.07,132.78,132.9,20800.0,106.8287,106.8689,106.636,106.7323,20800.0
2015-04-28 11:20:00,132.96,132.97,132.73,132.73,12700.0,106.7805,106.7885,106.5958,106.5958,12700.0
2015-04-28 11:30:00,132.74,133.02,132.62,132.87,21600.0,106.6038,106.8287,106.5075,106.7082,21600.0
2015-04-28 11:40:00,132.87,133.07,132.74,133.05,23800.0,106.7082,106.8689,106.6038,106.8528,23800.0
2015-04-28 11:50:00,133.04,133.08,132.85,132.9,21500.0,106.8448,106.8769,106.6922,106.7323,21500.0
2015-04-28 12:00:00,132.91,132.93,132.66,132.9,16100.0,106.7404,106.7564,106.5396,106.7323,16100.0
2015-04-28 12:10:00,132.92,132.96,132.84,132.86,10100.0,106.7484,106.7805,106.6841,106.7002,10100.0
2015-04-28 12:20:00,132.85,132.98,132.81,132.86,11100.0,106.6922,106.7966,106.66,106.7002,11100.0
2015-04-28 12:30:00,132.87,132.96,132.82,132.85,12000.0,106.7082,106.7805,106.6681,106.6922,12000.0
2015-04-28 12:40:00,132.85,133.07,132.85,132.92,8300.0,106.6922,106.8689,106.6922,106.7484,8300.0
2015-04-28 12:50:00,132.93,133.27,132.92,133.11,15900.0,106.7564,107.0295,106.7484,106.901,15900.0
2015-04-28 13:00:00,133.11,133.17,133.05,133.15,12400.0,106.901,106.9492,106.8528,106.9331,12400.0
2015-04-28 13:10:00,133.16,133.26,133.09,133.09,14100.0,106.9411,107.0214,106.8849,106.8849,14100.0
2015-04-28 13:20:00,133.11,133.27,133.03,133.06,9800.0,106.901,107.0295,106.8367,106.8608,9800.0
2015-04-28 13:30:00,133.01,133.13,132.98,133.11,15800.0,106.8207,106.917,106.7966,106.901,15800.0
2015-04-28 13:40:00,133.1,133.35,133.1,133.34,12700.0,106.8929,107.0937,106.8929,107.0857,12700.0
2015-04-28 13:50:00,133.35,133.36,133.25,133.29,7200.0,107.0937,107.1018,107.0134,107.0455,7200.0
2015-04-28 14:00:00,133.26,133.26,133.07,133.24,16000.0,107.0214,107.0214,106.8689,107.0054,16000.0
2015-04-28 14:10:00,133.22,133.31,133.06,133.07,12800.0,106.9893,107.0616,106.8608,106.8689,12800.0
2015-04-28 14:20:00,133.06,133.12,132.94,133.08,12100.0,106.8608,106.909,106.7645,106.8769,12100.0
2015-04-28 14:30:00,133.06,133.23,133.01,133.23,23600.0,106.8608,106.9974,106.8207,106.9974,23600.0
2015-04-28 14:40:00,133.24,133.34,133.22,133.26,12500.0,107.0054,107.0857,106.9893,107.0214,12500.0
2015-04-28 14:50:00,133.3,133.32,133.17,133.2,27600.0,107.0536,107.0696,106.9492,106.9733,27600.0
2015-04-28 15:00:00,133.18,133.42,133.15,133.42,32400.0,106.9572,107.1499,106.9331,107.1499,32400.0
2015-04-28 15:10:00,133.43,133.56,133.42,133.5,27800.0,107.158,107.2624,107.1499,107.2142,27800.0
2015-04-28 15:20:00,133.53,133.57,133.44,133.52,26900.0,107.2383,107.2704,107.166,107.2303,26900.0
2015-04-28 15:30:00,133.54,133.59,133.41,133.54,38200.0,107.2463,107.2865,107.1419,107.2463,38200.0
2015-04-28 15:40:00,133.53,133.57,133.18,133.21,80500.0,107.2383,107.2704,106.9572,106.9813,80500.0
2015-04-28 15:50:00,133.23,133.55,133.22,133.53,82800.0,106.9974,107.2543,106.9893,107.2383,82800.0
2015-04-29 09:30:00,136.69,139.3,136.39,139.15,188400.0,109.7761,111.8722,109.5352,111.7517,188400.0
2015-04-29 09:40:00,139.08,140.19,138.87,139.68,167700.0,111.6955,112.5869,111.5269,112.1774,167700.0
2015-04-29 09:50:00,139.66,139.75,138.74,138.88,83300.0,112.1613,112.2336,111.4224,111.5349,83300.0
2015-04-29 10:00:00,138.8,139.38,138.23,138.62,92400.0,111.4706,111.9364,111.0129,111.3261,92400.0
2015-04-29 10:10:00,138.7,139.06,138.5,138.9,61500.0,111.3903,111.6794,111.2297,111.5509,61500.0
2015-04-29 10:20:00,138.89,139.07,138.6,138.91,47100.0,111.5429,111.6875,111.31,111.559,47100.0
2015-04-29 10:30:00,138.92,139.2,138.23,138.69,59900.0,111.567,111.7919,111.0129,111.3823,59900.0
2015-04-29 10:40:00,138.69,138.69,138.08,138.34,54300.0,111.3823,111.3823,110.8924,111.1012,54300.0
2015-04-29 10:50:00,138.34,138.44,137.8,138.31,61200.0,111.1012,111.1815,110.6675,111.0771,61200.0
2015-04-29 11:00:00,138.24,138.74,138.22,138.51,43200.0,111.0209,111.4224,111.0048,111.2377,43200.0
2015-04-29 11:10:00,138.54,138.54,138.1,138.36,31900.0,111.2618,111.2618,110.9085,111.1173,31900.0
2015-04-29 11:20:00,138.41,138.54,137.9,137.95,46100.0,111.1574,111.2618,110.7478,110.788,46100.0
2015-04-29 11:30:00,138.0,138.03,137.67,137.75,33400.0,110.8282,110.8522,110.5631,110.6274,33400.0
2015-04-29 11:40:00,137.77,138.42,137.71,138.42,59800.0,110.6434,111.1655,110.5953,111.1655,59800.0
2015-04-29 11:50:00,138.49,138.69,138.44,138.45,17400.0,111.2217,111.3823,111.1815,111.1895,17400.0
2015-04-29 12:00:00,138.45,138.46,137.9,138.07,28300.0,111.1895,111.1976,110.7478,110.8844,28300.0
2015-04-29 12:10:00,138.07,138.07,137.38,137.41,52200.0,110.8844,110.8844,110.3302,110.3543,52200.0
2015-04-29 12:20:00,137.41,137.7,137.41,137.6,28000.0,110.3543,110.5872,110.3543,110.5069,28000.0
2015-04-29 12:30:00,137.6,137.63,137.38,137.41,41500.0,110.5069,110.531,110.3302,110.3543,41500.0
2015-04-29 12:40:00,137.4,137.41,137.11,137.24,24300.0,110.3463,110.3543,110.1134,110.2178,24300.0
2015-04-29 12:50:00,137.19,137.2,136.91,137.04,34100.0,110.1776,110.1857,109.9528,110.0572,34100.0
2015-04-29 13:00:00,137.01,137.01,136.64,136.65,17300.0,110.0331,110.0331,109.7359,109.744,17300.0
2015-04-29 13:10:00,136.68,136.84,136.47,136.8,31000.0,109.7681,109.8966,109.5994,109.8644,31000.0
2015-04-29 13:20:00,136.79,136.8,136.18,136.37,24800.0,109.8564,109.8644,109.3665,109.5191,24800.0
2015-04-29 13:30:00,136.47,137.0,136.47,136.94,20700.0,109.5994,110.025,109.5994,109.9769,20700.0
2015-04-29 13:40:00,136.91,137.25,136.77,137.23,15600.0,109.9528,110.2258,109.8403,110.2098,15600.0
2015-04-29 13:50:00,137.26,137.46,136.94,137.05,17400.0,110.2339,110.3945,109.9769,110.0652,17400.0
2015-04-29 14:00:00,137.1,137.28,136.8,137.23,31300.0,110.1054,110.2499,109.8644,110.2098,31300.0
2015-04-29 14:10:00,137.22,137.88,137.11,137.78,49800.0,110.2017,110.7318,110.1134,110.6515,49800.0
2015-04-29 14:20:00,137.72,137.85,137.4,137.53,27100.0,110.6033,110.7077,110.3463,110.4507,27100.0
2015-04-29 14:30:00,137.52,138.08,137.44,137.62,43400.0,110.4427,110.8924,110.3784,110.523,43400.0
2015-04-29 14:40:00,137.67,137.84,137.47,137.47,23100.0,110.5631,110.6997,110.4025,110.4025,23100.0
2015-04-29 14:50:00,137.52,137.77,137.45,137.59,69700.0,110.4427,110.6434,110.3864,110.4989,69700.0
2015-04-29 15:00:00,137.58,137.69,137.3,137.55,66900.0,110.4908,110.5792,110.266,110.4668,66900.0
2015-04-29 15:10:00,137.55,137.89,137.45,137.83,91300.0,110.4668,110.7398,110.3864,110.6916,91300.0
2015-04-29 15:20:00,137.85,138.57,137.82,138.57,81100.0,110.7077,111.2859,110.6836,111.2859,81100.0
2015-04-29 15:30:00,138.56,138.78,138.54,138.69,82400.0,111.2779,111.4546,111.2618,111.3823,82400.0
2015-04-29 15:40:00,138.68,138.81,138.47,138.7,128500.0,111.3743,111.4787,111.2056,111.3903,128500.0
2015-04-29 15:50:00,138.7,138.72,138.44,138.5,169400.0,111.3903,111.4064,111.1815,111.2297,169400.0
2015-04-30 09:30:00,137.91,139.11,137.91,138.81,87100.0,110.7559,111.7196,110.7559,111.4787,87100.0
2015-04-30 09:40:00,138.81,138.85,137.52,137.77,46500.0,111.4787,111.5108,110.4427,110.6434,46500.0
2015-04-30 09:50:00,137.73,137.8,137.25,137.69,43300.0,110.6113,110.6675,110.2258,110.5792,43300.0
2015-04-30 10:00:00,137.57,137.89,137.3,137.66,46700.0,110.4828,110.7398,110.266,110.5551,46700.0
2015-04-30 10:10:00,137.65,137.98,137.46,137.57,43000.0,110.5471,110.8121,110.3945,110.4828,43000.0
2015-04-30 10:20:00,137.61,137.8,137.25,137.78,33400.0,110.5149,110.6675,110.2258,110.6515,33400.0
2015-04-30 10:30:00,137.72,138.13,137.68,137.89,63700.0,110.6033,110.9326,110.5712,110.7398,63700.0
2015-04-30 10:40:00,137.85,138.51,137.81,138.39,89300.0,110.7077,111.2377,110.6756,111.1414,89300.0
2015-04-30 10:50:00,138.43,138.78,138.21,138.67,115900.0,111.1735,111.4546,110.9968,111.3662,115900.0
2015-04-30 11:00:00,138.66,138.9,138.58,138.73,33600.0,111.3582,111.5509,111.294,111.4144,33600.0
2015-04-30 11:10:00,138.72,138.96,138.71,138.96,57600.0,111.4064,111.5991,111.3984,111.5991,57600.0
2015-04-30 11:20:00,138.93,139.1,138.81,139.01,74300.0,111.575,111.7116,111.4787,111.6393,74300.0
2015-04-30 11:30:00,139.02,139.16,138.76,138.78,35700.0,111.6473,111.7598,111.4385,111.4546,35700.0
2015-04-30 11:40:00,138.78,138.83,138.48,138.6,31500.0,111.4546,111.4947,111.2136,111.31,31500.0
2015-04-30 11:50:00,138.57,138.63,138.44,138.44,35700.0,111.2859,111.3341,111.1815,111.1815,35700.0
2015-04-30 12:00:00,138.43,138.57,138.24,138.35,25100.0,111.1735,111.2859,111.0209,111.1092,25100.0
2015-04-30 12:10:00,138.3,138.43,138.21,138.3,21600.0,111.0691,111.1735,110.9968,111.0691,21600.0
2015-04-30 12:20:00,138.29,138.29,138.03,138.14,15400.0,111.0611,111.0611,110.8522,110.9406,15400.0
2015-04-30 12:30:00,138.11,138.13,137.97,138.04,25900.0,110.9165,110.9326,110.8041,110.8603,25900.0
2015-04-30 12:40:00,138.03,138.24,137.97,138.23,29100.0,110.8522,111.0209,110.8041,111.0129,29100.0
2015-04-30 12:50:00,138.26,138.32,138.08,138.32,18800.0,111.037,111.0851,110.8924,111.0851,18800.0
2015-04-30 13:00:00,138.35,138.41,138.1,138.13,20800.0,111.1092,111.1574,110.9085,110.9326,20800.0
2015-04-30 13:10:00,138.12,138.12,137.96,138.06,18200.0,110.9245,110.9245,110.796,110.8763,18200.0
2015-04-30 13:20:00,138.1,138.1,137.93,138.03,50300.0,110.9085,110.9085,110.7719,110.8522,50300.0
2015-04-30 13:30:00,138.02,138.09,137.74,137.75,58900.0,110.8442,110.9004,110.6193,110.6274,58900.0
2015-04-30 13:40:00,137.75,138.16,137.75,138.01,58000.0,110.6274,110.9566,110.6274,110.8362,58000.0
2015-04-30 13:50:00,137.99,138.18,137.96,138.0,27600.0,110.8201,110.9727,110.796,110.8282,27600.0
2015-04-30 14:00:00,138.02,138.4,137.97,138.26,43000.0,110.8442,111.1494,110.8041,111.037,43000.0
2015-04-30 14:10:00,138.24,138.41,138.13,138.35,23900.0,111.0209,111.1574,110.9326,111.1092,23900.0
2015-04-30 14:20:00,138.31,138.36,137.99,138.0,52600.0,111.0771,111.1173,110.8201,110.8282,52600.0
2015-04-30 14:30:00,138.01,138.25,137.98,138.24,45500.0,110.8362,111.0289,110.8121,111.0209,45500.0
2015-04-30 14:40:00,138.2,138.31,137.92,137.99,61500.0,110.9888,111.0771,110.7639,110.8201,61500.0
2015-04-30 14:50:00,137.98,137.99,137.32,137.32,63700.0,110.8121,110.8201,110.282,110.282,63700.0
2015-04-30 15:00:00,137.3,137.35,137.09,137.3,114200.0,110.266,110.3061,110.0973,110.266,114200.0
2015-04-30 15:10:00,137.26,137.45,137.2,137.27,126800.0,110.2339,110.3864,110.1857,110.2419,126800.0
2015-04-30 15:20:00,137.25,137.38,136.79,136.95,56800.0,110.2258,110.3302,109.8564,109.9849,56800.0
2015-04-30 15:30:00,136.92,137.49,136.8,137.37,62300.0,109.9608,110.4186,109.8644,110.3222,62300.0
2015-04-30 15:40:00,137.34,137.4,136.92,137.29,88700.0,110.2981,110.3463,109.9608,110.2579,88700.0
2015-04-30 15:50:00,137.3,137.4,137.1,137.23,217100.0,110.266,110.3463,110.1054,110.2098,217100.0
2015-05-01 09:30:00,137.82,138.35,137.82,138.2,48400.0,110.6836,111.1092,110.6836,110.9888,48400.0
2015-05-01 09:40:00,138.2,138.25,137.9,137.99,47300.0,110.9888,111.0289,110.7478,110.8201,47300.0
2015-05-01 09:50:00,138.01,138.09,137.81,137.97,39500.0,110.8362,110.9004,110.6756,110.8041,39500.0
2015-05-01 10:00:00,137.96,138.35,137.83,138.05,26800.0,110.796,111.1092,110.6916,110.8683,26800.0
2015-05-01 10:10:00,138.01,138.56,137.99,138.56,18700.0,110.8362,111.2779,110.8201,111.2779,18700.0
2015-05-01 10:20:00,138.57,138.75,138.57,138.64,26700.0,111.2859,111.4305,111.2859,111.3421,26700.0
2015-05-01 10:30:00,138.66,138.94,138.66,138.86,48300.0,111.3582,111.5831,111.3582,111.5188,48300.0
2015-05-01 10:40:00,138.87,138.89,138.37,138.56,57200.0,111.5269,111.5429,111.1253,111.2779,57200.0
2015-05-01 10:50:00,138.53,138.84,138.53,138.84,22100.0,111.2538,111.5028,111.2538,111.5028,22100.0
2015-05-01 11:00:00,138.87,139.07,138.87,139.02,26700.0,111.5269,111.6875,111.5269,111.6473,26700.0
2015-05-01 11:10:00,139.06,139.13,138.96,139.04,24600.0,111.6794,111.7357,111.5991,111.6634,24600.0
2015-05-01 11:20:00,139.02,139.4,139.01,139.4,32800.0,111.6473,111.9525,111.6393,111.9525,32800.0
2015-05-01 11:30:00,139.4,139.55,139.12,139.12,28600.0,111.9525,112.073,111.7276,111.7276,28600.0
2015-05-01 11:40:00,139.14,139.18,139.02,139.14,18900.0,111.7437,111.7758,111.6473,111.7437,18900.0
2015-05-01 11:50:00,139.12,139.46,139.04,139.43,32800.0,111.7276,112.0007,111.6634,111.9766,32800.0
2015-05-01 12:00:00,139.42,139.49,139.21,139.38,26000.0,111.9686,112.0248,111.7999,111.9364,26000.0
2015-05-01 12:10:00,139.37,139.51,139.32,139.5,21500.0,111.9284,112.0408,111.8882,112.0328,21500.0
2015-05-01 12:20:00,139.52,139.56,139.37,139.52,30000.0,112.0489,112.081,111.9284,112.0489,30000.0
2015-05-01 12:30:00,139.53,139.58,139.35,139.37,36500.0,112.0569,112.0971,111.9123,111.9284,36500.0
2015-05-01 12:40:00,139.38,139.39,139.19,139.39,18300.0,111.9364,111.9445,111.7838,111.9445,18300.0
2015-05-01 12:50:00,139.41,139.56,139.02,139.42,38100.0,111.9605,112.081,111.6473,111.9686,38100.0
2015-05-01 13:00:00,139.41,139.42,139.14,139.17,16600.0,111.9605,111.9686,111.7437,111.7678,16600.0
2015-05-01 13:10:00,139.19,139.39,139.14,139.33,18000.0,111.7838,111.9445,111.7437,111.8963,18000.0
2015-05-01 13:20:00,139.32,139.38,139.12,139.14,29100.0,111.8882,111.9364,111.7276,111.7437,29100.0
2015-05-01 13:30:00,139.17,139.35,139.17,139.35,17700.0,111.7678,111.9123,111.7678,111.9123,17700.0
2015-05-01 13:40:00,139.37,139.66,139.36,139.58,53400.0,111.9284,112.1613,111.9204,112.0971,53400.0
2015-05-01 13:50:00,139.63,139.82,139.46,139.64,24600.0,112.1372,112.2898,112.0007,112.1452,24600.0
2015-05-01 14:00:00,139.63,139.7,139.56,139.69,25900.0,112.1372,112.1934,112.081,112.1854,25900.0
2015-05-01 14:10:00,139.69,139.73,139.54,139.65,24500.0,112.1854,112.2175,112.0649,112.1533,24500.0
2015-05-01 14:20:00,139.66,140.06,139.62,140.06,66400.0,112.1613,112.4825,112.1292,112.4825,66400.0
2015-05-01 14:30:00,140.08,140.18,140.01,140.16,82700.0,112.4986,112.5789,112.4424,112.5629,82700.0
2015-05-01 14:40:00,140.18,140.23,140.05,140.23,44900.0,112.5789,112.6191,112.4745,112.6191,44900.0
2015-05-01 14:50:00,140.21,140.31,140.13,140.18,41200.0,112.603,112.6833,112.5388,112.5789,41200.0
2015-05-01 15:00:00,140.18,140.23,139.88,139.88,71600.0,112.5789,112.6191,112.338,112.338,71600.0
2015-05-01 15:10:00,139.89,139.99,139.83,139.95,30000.0,112.346,112.4263,112.2978,112.3942,30000.0
2015-05-01 15:20:00,139.95,140.01,139.77,139.8,33100.0,112.3942,112.4424,112.2496,112.2737,33100.0
2015-05-01 15:30:00,139.8,139.95,139.69,139.8,44600.0,112.2737,112.3942,112.1854,112.2737,44600.0
2015-05-01 15:40:00,139.8,140.07,139.79,140.05,70400.0,112.2737,112.4906,112.2657,112.4745,70400.0
2015-05-01 15:50:00,140.06,140.12,139.98,140.1,113400.0,112.4825,112.5307,112.4183,112.5147,113400.0
2015-05-04 09:30:00,139.84,140.39,138.93,140.3,62300.0,112.3059,112.7476,111.575,112.6753,62300.0
2015-05-04 09:40:00,140.27,140.64,140.13,140.29,61100.0,112.6512,112.9483,112.5388,112.6673,61100.0
2015-05-04 09:50:00,140.32,140.83,140.32,140.82,23700.0,112.6914,113.1009,112.6914,113.0929,23700.0
2015-05-04 10:00:00,140.86,140.86,140.58,140.62,24700.0,113.125,113.125,112.9002,112.9323,24700.0
2015-05-04 10:10:00,140.62,140.71,140.42,140.68,26000.0,112.9323,113.0046,112.7717,112.9805,26000.0
2015-05-04 10:20:00,140.69,140.99,140.58,140.94,21400.0,112.9885,113.2294,112.9002,113.1893,21400.0
2015-05-04 10:30:00,140.93,140.98,140.63,140.63,37600.0,113.1812,113.2214,112.9403,112.9403,37600.0
2015-05-04 10:40:00,140.59,140.69,140.42,140.54,15400.0,112.9082,112.9885,112.7717,112.868,15400.0
2015-05-04 10:50:00,140.55,140.68,140.46,140.48,39700.0,112.8761,112.9805,112.8038,112.8198,39700.0
2015-05-04 11:00:00,140.48,140.62,140.34,140.55,32400.0,112.8198,112.9323,112.7074,112.8761,32400.0
2015-05-04 11:10:00,140.58,140.7,140.52,140.64,34200.0,112.9002,112.9965,112.852,112.9483,34200.0
2015-05-04 11:20:00,140.6,140.68,140.53,140.67,19400.0,112.9162,112.9805,112.86,112.9724,19400.0
2015-05-04 11:30:00,140.68,140.72,140.49,140.53,18300.0,112.9805,113.0126,112.8279,112.86,18300.0
2015-05-04 11:40:00,140.55,140.55,140.36,140.41,13500.0,112.8761,112.8761,112.7235,112.7636,13500.0
2015-05-04 11:50:00,140.43,140.57,140.23,140.56,44200.0,112.7797,112.8921,112.6191,112.8841,44200.0
2015-05-04 12:00:00,140.56,140.67,140.49,140.62,17400.0,112.8841,112.9724,112.8279,112.9323,17400.0
2015-05-04 12:10:00,140.69,140.75,140.57,140.65,18600.0,112.9885,113.0367,112.8921,112.9564,18600.0
2015-05-04 12:20:00,140.62,140.75,140.52,140.64,25400.0,112.9323,113.0367,112.852,112.9483,25400.0
2015-05-04 12:30:00,140.68,140.68,140.4,140.4,42800.0,112.9805,112.9805,112.7556,112.7556,42800.0
2015-05-04 12:40:00,140.39,140.48,140.31,140.38,17300.0,112.7476,112.8198,112.6833,112.7395,17300.0
2015-05-04 12:50:00,140.36,140.43,140.26,140.26,10800.0,112.7235,112.7797,112.6432,112.6432,10800.0
2015-05-04 13:00:00,140.2,140.33,140.1,140.19,28100.0,112.595,112.6994,112.5147,112.5869,28100.0
2015-05-04 13:10:00,140.18,140.47,140.07,140.45,32300.0,112.5789,112.8118,112.4906,112.7958,32300.0
2015-05-04 13:20:00,140.47,140.48,140.29,140.45,18500.0,112.8118,112.8198,112.6673,112.7958,18500.0
2015-05-04 13:30:00,140.43,140.52,140.37,140.47,9500.0,112.7797,112.852,112.7315,112.8118,9500.0
2015-05-04 13:40:00,140.47,140.47,140.27,140.3,13300.0,112.8118,112.8118,112.6512,112.6753,13300.0
2015-05-04 13:50:00,140.27,140.41,140.27,140.41,16300.0,112.6512,112.7636,112.6512,112.7636,16300.0
2015-05-04 14:00:00,140.4,140.52,140.34,140.49,16800.0,112.7556,112.852,112.7074,112.8279,16800.0
2015-05-04 14:10:00,140.53,140.65,140.37,140.64,28400.0,112.86,112.9564,112.7315,112.9483,28400.0
2015-05-04 14:20:00,140.65,140.84,140.57,140.84,17200.0,112.9564,113.109,112.8921,113.109,17200.0
2015-05-04 14:30:00,140.81,140.87,140.66,140.82,45500.0,113.0849,113.1331,112.9644,113.0929,45500.0
2015-05-04 14:40:00,140.83,140.84,140.24,140.26,103000.0,113.1009,113.109,112.6271,112.6432,103000.0
2015-05-04 14:50:00,140.27,140.74,140.27,140.64,59400.0,112.6512,113.0287,112.6512,112.9483,59400.0
2015-05-04 15:00:00,140.64,140.69,140.53,140.61,31400.0,112.9483,112.9885,112.86,112.9242,31400.0
2015-05-04 15:10:00,140.59,140.69,140.52,140.64,31200.0,112.9082,112.9885,112.852,112.9483,31200.0
2015-05-04 15:20:00,140.64,140.8,140.56,140.7,80800.0,112.9483,113.0768,112.8841,112.9965,80800.0
2015-05-04 15:30:00,140.7,140.72,140.57,140.66,45200.0,112.9965,113.0126,112.8921,112.9644,45200.0
2015-05-04 15:40:00,140.65,140.69,140.48,140.66,70600.0,112.9564,112.9885,112.8198,112.9644,70600.0
2015-05-04 15:50:00,140.67,140.67,140.52,140.56,115500.0,112.9724,112.9724,112.852,112.8841,115500.0
2015-05-05 09:30:00,140.55,140.55,139.33,139.44,100000.0,112.8761,112.8761,111.8963,111.9846,100000.0
2015-05-05 09:40:00,139.44,139.79,139.02,139.21,20000.0,111.9846,112.2657,111.6473,111.7999,20000.0
2015-05-05 09:50:00,139.25,139.25,138.8,138.94,17100.0,111.832,111.832,111.4706,111.5831,17100.0
2015-05-05 10:00:00,138.97,139.09,138.61,139.07,22900.0,111.6072,111.7035,111.318,111.6875,22900.0
2015-05-05 10:10:00,139.06,139.14,138.72,139.02,39000.0,111.6794,111.7437,111.4064,111.6473,39000.0
2015-05-05 10:20:00,139.08,139.47,139.0,139.29,30300.0,111.6955,112.0087,111.6313,111.8642,30300.0
2015-05-05 10:30:00,139.28,139.32,139.08,139.19,32200.0,111.8561,111.8882,111.6955,111.7838,32200.0
2015-05-05 10:40:00,139.16,139.52,139.02,139.43,40100.0,111.7598,112.0489,111.6473,111.9766,40100.0
2015-05-05 10:50:00,139.43,139.52,139.1,139.12,36900.0,111.9766,112.0489,111.7116,111.7276,36900.0
2015-05-05 11:00:00,139.11,139.11,138.53,138.53,22700.0,111.7196,111.7196,111.2538,111.2538,22700.0
2015-05-05 11:10:00,138.5,138.6,138.37,138.39,40400.0,111.2297,111.31,111.1253,111.1414,40400.0
2015-05-05 11:20:00,138.39,138.39,138.17,138.3,33800.0,111.1414,111.1414,110.9647,111.0691,33800.0
2015-05-05 11:30:00,138.27,138.31,138.06,138.2,17600.0,111.045,111.0771,110.8763,110.9888,17600.0
2015-05-05 11:40:00,138.17,138.36,138.14,138.17,31100.0,110.9647,111.1173,110.9406,110.9647,31100.0
2015-05-05 11:50:00,138.16,138.37,138.13,138.33,26700.0,110.9566,111.1253,110.9326,111.0932,26700.0
2015-05-05 12:00:00,138.35,138.42,138.18,138.26,11200.0,111.1092,111.1655,110.9727,111.037,11200.0
2015-05-05 12:10:00,138.27,138.42,138.17,138.36,27700.0,111.045,111.1655,110.9647,111.1173,27700.0
2015-05-05 12:20:00,138.39,138.51,138.33,138.41,15500.0,111.1414,111.2377,111.0932,111.1574,15500.0
2015-05-05 12:30:00,138.41,138.42,138.3,138.31,11100.0,111.1574,111.1655,111.0691,111.0771,11100.0
2015-05-05 12:40:00,138.25,138.26,138.13,138.21,10800.0,111.0289,111.037,110.9326,110.9968,10800.0
2015-05-05 12:50:00,138.24,138.29,138.08,138.16,13300.0,111.0209,111.0611,110.8924,110.9566,13300.0
2015-05-05 13:00:00,138.16,138.16,137.9,137.91,18200.0,110.9566,110.9566,110.7478,110.7559,18200.0
2015-05-05 13:10:00,137.88,137.93,137.65,137.67,21800.0,110.7318,110.7719,110.5471,110.5631,21800.0
2015-05-05 13:20:00,137.7,137.87,137.56,137.86,14400.0,110.5872,110.7237,110.4748,110.7157,14400.0
2015-05-05 13:30:00,137.87,138.3,137.8,138.26,122100.0,110.7237,111.0691,110.6675,111.037,122100.0
2015-05-05 13:40:00,138.27,138.4,138.18,138.35,66900.0,111.045,111.1494,110.9727,111.1092,66900.0
2015-05-05 13:50:00,138.38,138.5,138.23,138.47,22700.0,111.1333,111.2297,111.0129,111.2056,22700.0
2015-05-05 14:00:00,138.45,138.45,138.25,138.33,20700.0,111.1895,111.1895,111.0289,111.0932,20700.0
2015-05-05 14:10:00,138.27,138.43,138.23,138.31,12000.0,111.045,111.1735,111.0129,111.0771,12000.0
2015-05-05 14:20:00,138.31,138.38,138.04,138.09,18800.0,111.0771,111.1333,110.8603,110.9004,18800.0
2015-05-05 14:30:00,138.08,138.22,138.01,138.1,32300.0,110.8924,111.0048,110.8362,110.9085,32300.0
2015-05-05 14:40:00,138.15,138.15,137.92,137.92,14900.0,110.9486,110.9486,110.7639,110.7639,14900.0
2015-05-05 14:50:00,137.93,137.94,137.73,137.88,18800.0,110.7719,110.78,110.6113,110.7318,18800.0
2015-05-05 15:00:00,137.87,138.02,137.8,137.84,22200.0,110.7237,110.8442,110.6675,110.6997,22200.0
2015-05-05 15:10:00,137.83,138.06,137.81,137.92,21100.0,110.6916,110.8763,110.6756,110.7639,21100.0
2015-05-05 15:20:00,137.91,138.12,137.81,138.03,32000.0,110.7559,110.9245,110.6756,110.8522,32000.0
2015-05-05 15:30:00,138.03,138.33,138.02,138.24,41900.0,110.8522,111.0932,110.8442,111.0209,41900.0
2015-05-05 15:40:00,138.23,138.25,137.86,137.96,43500.0,111.0129,111.0289,110.7157,110.796,43500.0
2015-05-05 15:50:00,137.98,138.07,137.81,138.0,97100.0,110.8121,110.8844,110.6756,110.8282,97100.0
2015-05-06 09:30:00,138.6,138.72,137.88,138.03,50400.0,111.31,111.4064,110.7318,110.8522,50400.0
2015-05-06 09:40:00,138.11,138.46,138.01,138.43,35500.0,110.9165,111.1976,110.8362,111.1735,35500.0
2015-05-06 09:50:00,138.51,138.62,138.2,138.57,35000.0,111.2377,111.3261,110.9888,111.2859,35000.0
2015-05-06 10:00:00,138.5,138.51,137.83,137.83,19700.0,111.2297,111.2377,110.6916,110.6916,19700.0
2015-05-06 10:10:00,137.87,138.15,137.6,137.92,16100.0,110.7237,110.9486,110.5069,110.7639,16100.0
2015-05-06 10:20:00,137.9,138.12,137.77,137.96,22300.0,110.7478,110.9245,110.6434,110.796,22300.0
2015-05-06 10:30:00,137.95,138.09,137.83,138.01,14300.0,110.788,110.9004,110.6916,110.8362,14300.0
2015-05-06 10:40:00,138.05,138.47,138.02,138.27,12400.0,110.8683,111.2056,110.8442,111.045,12400.0
2015-05-06 10:50:00,138.28,138.36,138.03,138.18,19300.0,111.053,111.1173,110.8522,110.9727,19300.0
2015-05-06 11:00:00,138.18,138.24,137.94,137.94,10400.0,110.9727,111.0209,110.78,110.78,10400.0
2015-05-06 11:10:00,137.92,137.92,137.6,137.65,16800.0,110.7639,110.7639,110.5069,110.5471,16800.0
2015-05-06 11:20:00,137.61,137.95,137.54,137.87,17900.0,110.5149,110.788,110.4587,110.7237,17900.0
2015-05-06 11:30:00,137.88,137.93,137.78,137.82,20900.0,110.7318,110.7719,110.6515,110.6836,20900.0
2015-05-06 11:40:00,137.86,138.19,137.84,138.02,22500.0,110.7157,110.9807,110.6997,110.8442,22500.0
2015-05-06 11:50:00,138.02,138.04,137.86,137.91,34800.0,110.8442,110.8603,110.7157,110.7559,34800.0
2015-05-06 12:00:00,137.91,137.92,137.73,137.79,25200.0,110.7559,110.7639,110.6113,110.6595,25200.0
2015-05-06 12:10:00,137.79,137.94,137.77,137.87,58100.0,110.6595,110.78,110.6434,110.7237,58100.0
2015-05-06 12:20:00,137.87,137.93,137.79,137.86,60600.0,110.7237,110.7719,110.6595,110.7157,60600.0
2015-05-06 12:30:00,137.85,138.15,137.82,138.15,18800.0,110.7077,110.9486,110.6836,110.9486,18800.0
2015-05-06 12:40:00,138.12,138.16,137.88,137.94,15100.0,110.9245,110.9566,110.7318,110.78,15100.0
2015-05-06 12:50:00,137.95,137.95,137.64,137.72,62200.0,110.788,110.788,110.539,110.6033,62200.0
2015-05-06 13:00:00,137.7,137.7,137.55,137.59,18700.0,110.5872,110.5872,110.4668,110.4989,18700.0
2015-05-06 13:10:00,137.58,137.77,137.58,137.74,18900.0,110.4908,110.6434,110.4908,110.6193,18900.0
2015-05-06 13:20:00,137.75,137.81,137.6,137.61,21800.0,110.6274,110.6756,110.5069,110.5149,21800.0
2015-05-06 13:30:00,137.61,137.69,137.51,137.69,41000.0,110.5149,110.5792,110.4346,110.5792,41000.0
2015-05-06 13:40:00,137.69,137.71,137.53,137.62,45800.0,110.5792,110.5953,110.4507,110.523,45800.0
2015-05-06 13:50:00,137.63,137.72,137.53,137.66,31000.0,110.531,110.6033,110.4507,110.5551,31000.0
2015-05-06 14:00:00,137.66,137.73,137.57,137.69,25300.0,110.5551,110.6113,110.4828,110.5792,25300.0
2015-05-06 14:10:00,137.7,137.7,137.57,137.69,64300.0,110.5872,110.5872,110.4828,110.5792,64300.0
2015-05-06 14:20:00,137.69,137.72,137.57,137.7,51300.0,110.5792,110.6033,110.4828,110.5872,51300.0
2015-05-06 14:30:00,137.68,137.68,137.56,137.64,79900.0,110.5712,110.5712,110.4748,110.539,79900.0
2015-05-06 14:40:00,137.61,137.62,137.16,137.2,99100.0,110.5149,110.523,110.1535,110.1857,99100.0
2015-05-06 14:50:00,137.19,137.54,137.18,137.47,77700.0,110.1776,110.4587,110.1696,110.4025,77700.0
2015-05-06 15:00:00,137.52,137.68,137.46,137.67,33900.0,110.4427,110.5712,110.3945,110.5631,33900.0
2015-05-06 15:10:00,137.65,137.65,137.23,137.29,16700.0,110.5471,110.5471,110.2098,110.2579,16700.0
2015-05-06 15:20:00,137.29,137.44,137.27,137.43,28600.0,110.2579,110.3784,110.2419,110.3704,28600.0
2015-05-06 15:30:00,137.42,137.59,137.25,137.47,35000.0,110.3624,110.4989,110.2258,110.4025,35000.0
2015-05-06 15:40:00,137.47,137.53,137.26,137.41,36700.0,110.4025,110.4507,110.2339,110.3543,36700.0
2015-05-06 15:50:00,137.4,137.64,137.28,137.63,102000.0,110.3463,110.539,110.2499,110.531,102000.0
2015-05-07 09:30:00,137.5,137.92,137.06,137.44,70000.0,110.4266,110.7639,110.0732,110.3784,70000.0
2015-05-07 09:40:00,137.49,138.3,137.4,138.17,56900.0,110.4186,111.0691,110.3463,110.9647,56900.0
2015-05-07 09:50:00,138.25,138.27,137.48,137.54,22100.0,111.0289,111.045,110.4105,110.4587,22100.0
2015-05-07 10:00:00,137.54,138.06,137.5,137.79,16500.0,110.4587,110.8763,110.4266,110.6595,16500.0
2015-05-07 10:10:00,137.89,137.99,137.77,137.98,16300.0,110.7398,110.8201,110.6434,110.8121,16300.0
2015-05-07 10:20:00,137.96,138.05,137.75,137.83,30100.0,110.796,110.8683,110.6274,110.6916,30100.0
2015-05-07 10:30:00,137.88,137.91,137.66,137.8,19900.0,110.7318,110.7559,110.5551,110.6675,19900.0
2015-05-07 10:40:00,137.82,138.04,137.8,137.8,8400.0,110.6836,110.8603,110.6675,110.6675,8400.0
2015-05-07 10:50:00,137.8,137.98,137.73,137.74,11200.0,110.6675,110.8121,110.6113,110.6193,11200.0
2015-05-07 11:00:00,137.75,137.86,137.66,137.7,12300.0,110.6274,110.7157,110.5551,110.5872,12300.0
2015-05-07 11:10:00,137.67,137.92,137.67,137.86,14400.0,110.5631,110.7639,110.5631,110.7157,14400.0
2015-05-07 11:20:00,137.85,138.13,137.79,138.13,12500.0,110.7077,110.9326,110.6595,110.9326,12500.0
2015-05-07 11:30:00,138.16,138.23,138.08,138.11,5200.0,110.9566,111.0129,110.8924,110.9165,5200.0
2015-05-07 11:40:00,138.17,138.27,137.99,138.03,9000.0,110.9647,111.045,110.8201,110.8522,9000.0
2015-05-07 11:50:00,138.01,138.03,137.71,137.75,5700.0,110.8362,110.8522,110.5953,110.6274,5700.0
2015-05-07 12:00:00,137.73,137.84,137.62,137.65,37000.0,110.6113,110.6997,110.523,110.5471,37000.0
2015-05-07 12:10:00,137.67,138.06,137.66,138.04,12300.0,110.5631,110.8763,110.5551,110.8603,12300.0
2015-05-07 12:20:00,138.06,138.19,138.04,138.16,8400.0,110.8763,110.9807,110.8603,110.9566,8400.0
2015-05-07 12:30:00,138.18,138.25,138.14,138.2,12300.0,110.9727,111.0289,110.9406,110.9888,12300.0
2015-05-07 12:40:00,138.25,138.25,138.02,138.06,9500.0,111.0289,111.0289,110.8442,110.8763,9500.0
2015-05-07 12:50:00,138.09,138.2,138.04,138.18,8900.0,110.9004,110.9888,110.8603,110.9727,8900.0
2015-05-07 13:00:00,138.19,138.23,138.03,138.12,17600.0,110.9807,111.0129,110.8522,110.9245,17600.0
2015-05-07 13:10:00,138.12,138.28,138.08,138.14,8900.0,110.9245,111.053,110.8924,110.9406,8900.0
2015-05-07 13:20:00,138.18,138.21,138.08,138.14,8500.0,110.9727,110.9968,110.8924,110.9406,8500.0
2015-05-07 13:30:00,138.11,138.23,138.08,138.17,9700.0,110.9165,111.0129,110.8924,110.9647,9700.0
2015-05-07 13:40:00,138.19,138.25,138.08,138.08,5900.0,110.9807,111.0289,110.8924,110.8924,5900.0
2015-05-07 13:50:00,138.1,138.28,138.1,138.11,11200.0,110.9085,111.053,110.9085,110.9165,11200.0
2015-05-07 14:00:00,138.09,138.14,138.03,138.07,12100.0,110.9004,110.9406,110.8522,110.8844,12100.0
2015-05-07 14:10:00,138.11,138.16,138.03,138.06,8500.0,110.9165,110.9566,110.8522,110.8763,8500.0
2015-05-07 14:20:00,138.07,138.16,138.07,138.14,6400.0,110.8844,110.9566,110.8844,110.9406,6400.0
2015-05-07 14:30:00,138.12,138.16,138.01,138.06,19900.0,110.9245,110.9566,110.8362,110.8763,19900.0
2015-05-07 14:40:00,138.03,138.1,138.01,138.08,14100.0,110.8522,110.9085,110.8362,110.8924,14100.0
2015-05-07 14:50:00,138.06,138.14,138.05,138.11,10700.0,110.8763,110.9406,110.8683,110.9165,10700.0
2015-05-07 15:00:00,138.08,138.16,138.04,138.08,17500.0,110.8924,110.9566,110.8603,110.8924,17500.0
2015-05-07 15:10:00,138.08,138.16,137.88,137.9,23400.0,110.8924,110.9566,110.7318,110.7478,23400.0
2015-05-07 15:20:00,137.89,137.96,137.76,137.87,25600.0,110.7398,110.796,110.6354,110.7237,25600.0
2015-05-07 15:30:00,137.87,138.13,137.84,138.1,43200.0,110.7237,110.9326,110.6997,110.9085,43200.0
2015-05-07 15:40:00,138.09,138.17,137.97,138.17,74200.0,110.9004,110.9647,110.8041,110.9647,74200.0
2015-05-07 15:50:00,138.17,138.39,138.09,138.29,151900.0,110.9647,111.1414,110.9004,111.0611,151900.0
2015-05-08 09:30:00,140.1,140.18,138.75,139.87,40000.0,112.5147,112.5789,111.4305,112.33,40000.0
2015-05-08 09:40:00,139.7,140.69,139.65,140.45,43600.0,112.1934,112.9885,112.1533,112.7958,43600.0
2015-05-08 09:50:00,140.42,140.95,140.41,140.9,31100.0,112.7717,113.1973,112.7636,113.1571,31100.0
2015-05-08 10:00:00,140.95,141.1,140.81,141.03,49000.0,113.1973,113.3178,113.0849,113.2616,49000.0
2015-05-08 10:10:00,140.98,141.27,140.92,141.16,39600.0,113.2214,113.4543,113.1732,113.366,39600.0
2015-05-08 10:20:00,141.18,141.46,140.94,141.45,42000.0,113.382,113.6069,113.1893,113.5989,42000.0
2015-05-08 10:30:00,141.41,141.5,141.25,141.28,35600.0,113.5667,113.639,113.4382,113.4623,35600.0
2015-05-08 10:40:00,141.28,141.38,140.96,141.03,17500.0,113.4623,113.5426,113.2053,113.2616,17500.0
2015-05-08 10:50:00,141.06,141.26,140.9,141.26,31300.0,113.2856,113.4463,113.1571,113.4463,31300.0
2015-05-08 11:00:00,141.23,141.28,141.05,141.23,30800.0,113.4222,113.4623,113.2776,113.4222,30800.0
2015-05-08 11:10:00,141.24,141.34,141.14,141.26,41100.0,113.4302,113.5105,113.3499,113.4463,41100.0
2015-05-08 11:20:00,141.24,141.26,140.97,141.02,17100.0,113.4302,113.4463,113.2134,113.2535,17100.0
2015-05-08 11:30:00,141.01,141.23,140.96,141.15,34000.0,113.2455,113.4222,113.2053,113.3579,34000.0
2015-05-08 11:40:00,141.15,141.33,141.09,141.14,18100.0,113.3579,113.5025,113.3097,113.3499,18100.0
2015-05-08 11:50:00,141.11,141.3,141.09,141.3,12800.0,113.3258,113.4784,113.3097,113.4784,12800.0
2015-05-08 12:00:00,141.31,141.33,141.1,141.14,31900.0,113.4864,113.5025,113.3178,113.3499,31900.0
2015-05-08 12:10:00,141.17,141.42,141.14,141.42,26300.0,113.374,113.5748,113.3499,113.5748,26300.0
2015-05-08 12:20:00,141.39,141.56,141.36,141.56,28200.0,113.5507,113.6872,113.5266,113.6872,28200.0
2015-05-08 12:30:00,141.56,141.77,141.51,141.65,30900.0,113.6872,113.8558,113.647,113.7595,30900.0
2015-05-08 12:40:00,141.65,141.94,141.63,141.92,33300.0,113.7595,113.9924,113.7434,113.9763,33300.0
2015-05-08 12:50:00,141.9,141.96,141.83,141.83,21100.0,113.9603,114.0084,113.904,113.904,21100.0
2015-05-08 13:00:00,141.8,141.88,141.65,141.68,22900.0,113.8799,113.9442,113.7595,113.7836,22900.0
2015-05-08 13:10:00,141.64,141.85,141.64,141.8,42100.0,113.7514,113.9201,113.7514,113.8799,42100.0
2015-05-08 13:20:00,141.82,141.93,141.76,141.81,28000.0,113.896,113.9843,113.8478,113.888,28000.0
2015-05-08 13:30:00,141.81,141.85,141.57,141.63,28100.0,113.888,113.9201,113.6952,113.7434,28100.0
2015-05-08 13:40:00,141.62,141.82,141.57,141.7,33700.0,113.7354,113.896,113.6952,113.7996,33700.0
2015-05-08 13:50:00,141.68,141.86,141.68,141.78,17900.0,113.7836,113.9281,113.7836,113.8639,17900.0
2015-05-08 14:00:00,141.77,141.87,141.69,141.81,21400.0,113.8558,113.9362,113.7916,113.888,21400.0
2015-05-08 14:10:00,141.78,141.9,141.78,141.81,23200.0,113.8639,113.9603,113.8639,113.888,23200.0
2015-05-08 14:20:00,141.81,141.85,141.69,141.69,20800.0,113.888,113.9201,113.7916,113.7916,20800.0
2015-05-08 14:30:00,141.66,141.82,141.66,141.69,29900.0,113.7675,113.896,113.7675,113.7916,29900.0
2015-05-08 14:40:00,141.68,141.72,141.5,141.68,39400.0,113.7836,113.8157,113.639,113.7836,39400.0
2015-05-08 14:50:00,141.67,141.72,141.51,141.62,21600.0,113.7755,113.8157,113.647,113.7354,21600.0
2015-05-08 15:00:00,141.64,141.75,141.6,141.66,39000.0,113.7514,113.8398,113.7193,113.7675,39000.0
2015-05-08 15:10:00,141.64,141.72,141.5,141.5,31900.0,113.7514,113.8157,113.639,113.639,31900.0
2015-05-08 15:20:00,141.52,141.63,141.38,141.62,53000.0,113.6551,113.7434,113.5426,113.7354,53000.0
2015-05-08 15:30:00,141.6,141.78,141.6,141.71,57600.0,113.7193,113.8639,113.7193,113.8077,57600.0
2015-05-08 15:40:00,141.71,141.75,141.62,141.71,66900.0,113.8077,113.8398,113.7354,113.8077,66900.0
2015-05-08 15:50:00,141.71,141.75,141.55,141.65,126400.0,113.8077,113.8398,113.6792,113.7595,126400.0
2015-05-11 09:30:00,141.5,141.5,141.0,141.22,37800.0,113.639,113.639,113.2375,113.4141,37800.0
2015-05-11 09:40:00,141.22,141.47,140.96,141.29,20000.0,113.4141,113.6149,113.2053,113.4704,20000.0
2015-05-11 09:50:00,141.24,141.3,140.92,141.1,17700.0,113.4302,113.4784,113.1732,113.3178,17700.0
2015-05-11 10:00:00,141.13,141.39,141.03,141.18,26500.0,113.3419,113.5507,113.2616,113.382,26500.0
2015-05-11 10:10:00,141.18,141.3,140.99,141.0,15700.0,113.382,113.4784,113.2294,113.2375,15700.0
2015-05-11 10:20:00,140.99,141.11,140.81,140.82,16600.0,113.2294,113.3258,113.0849,113.0929,16600.0
2015-05-11 10:30:00,140.82,140.86,140.65,140.82,14000.0,113.0929,113.125,112.9564,113.0929,14000.0
2015-05-11 10:40:00,140.82,141.06,140.77,140.99,13200.0,113.0929,113.2856,113.0527,113.2294,13200.0
2015-05-11 10:50:00,141.0,141.14,140.97,141.03,14600.0,113.2375,113.3499,113.2134,113.2616,14600.0
2015-05-11 11:00:00,141.01,141.01,140.78,140.84,17500.0,113.2455,113.2455,113.0608,113.109,17500.0
2015-05-11 11:10:00,140.91,141.14,140.85,141.14,16300.0,113.1652,113.3499,113.117,113.3499,16300.0
2015-05-11 11:20:00,141.16,141.31,141.08,141.3,21000.0,113.366,113.4864,113.3017,113.4784,21000.0
2015-05-11 11:30:00,141.28,141.33,141.04,141.16,15100.0,113.4623,113.5025,113.2696,113.366,15100.0
2015-05-11 11:40:00,141.2,141.25,141.08,141.13,12600.0,113.3981,113.4382,113.3017,113.3419,12600.0
2015-05-11 11:50:00,141.15,141.16,141.07,141.13,16800.0,113.3579,113.366,113.2937,113.3419,16800.0
2015-05-11 12:00:00,141.14,141.17,140.78,140.78,11000.0,113.3499,113.374,113.0608,113.0608,11000.0
2015-05-11 12:10:00,140.78,140.86,140.66,140.7,20900.0,113.0608,113.125,112.9644,112.9965,20900.0
2015-05-11 12:20:00,140.68,140.68,140.53,140.67,11400.0,112.9805,112.9805,112.86,112.9724,11400.0
2015-05-11 12:30:00,140.65,140.73,140.58,140.71,7200.0,112.9564,113.0206,112.9002,113.0046,7200.0
2015-05-11 12:40:00,140.71,140.76,140.51,140.55,8000.0,113.0046,113.0447,112.8439,112.8761,8000.0
2015-05-11 12:50:00,140.55,140.61,140.52,140.56,11400.0,112.8761,112.9242,112.852,112.8841,11400.0
2015-05-11 13:00:00,140.57,140.63,140.49,140.55,11100.0,112.8921,112.9403,112.8279,112.8761,11100.0
2015-05-11 13:10:00,140.56,140.72,140.56,140.63,10800.0,112.8841,113.0126,112.8841,112.9403,10800.0
2015-05-11 13:20:00,140.63,140.68,140.53,140.58,16600.0,112.9403,112.9805,112.86,112.9002,16600.0
2015-05-11 13:30:00,140.58,140.68,140.54,140.68,17000.0,112.9002,112.9805,112.868,112.9805,17000.0
2015-05-11 13:40:00,140.7,140.76,140.62,140.63,11300.0,112.9965,113.0447,112.9323,112.9403,11300.0
2015-05-11 13:50:00,140.64,140.72,140.57,140.58,11000.0,112.9483,113.0126,112.8921,112.9002,11000.0
2015-05-11 14:00:00,140.55,140.69,140.43,140.47,12300.0,112.8761,112.9885,112.7797,112.8118,12300.0
2015-05-11 14:10:00,140.47,140.56,140.4,140.54,9000.0,112.8118,112.8841,112.7556,112.868,9000.0
2015-05-11 14:20:00,140.56,140.63,140.54,140.59,7600.0,112.8841,112.9403,112.868,112.9082,7600.0
2015-05-11 14:30:00,140.58,140.62,140.43,140.45,13500.0,112.9002,112.9323,112.7797,112.7958,13500.0
2015-05-11 14:40:00,140.47,140.61,140.47,140.54,13200.0,112.8118,112.9242,112.8118,112.868,13200.0
2015-05-11 14:50:00,140.51,140.58,140.32,140.36,12400.0,112.8439,112.9002,112.6914,112.7235,12400.0
2015-05-11 15:00:00,140.35,140.44,140.23,140.44,17100.0,112.7154,112.7877,112.6191,112.7877,17100.0
2015-05-11 15:10:00,140.42,140.63,140.42,140.63,15800.0,112.7717,112.9403,112.7717,112.9403,15800.0
2015-05-11 15:20:00,140.64,140.74,140.58,140.59,15900.0,112.9483,113.0287,112.9002,112.9082,15900.0
2015-05-11 15:30:00,140.6,140.62,140.37,140.45,20600.0,112.9162,112.9323,112.7315,112.7958,20600.0
2015-05-11 15:40:00,140.44,140.48,140.24,140.26,33500.0,112.7877,112.8198,112.6271,112.6432,33500.0
2015-05-11 15:50:00,140.27,140.33,140.17,140.17,56800.0,112.6512,112.6994,112.5709,112.5709,56800.0
2015-05-12 09:30:00,139.14,139.45,138.45,139.31,44200.0,111.7437,111.9927,111.1895,111.8802,44200.0
2015-05-12 09:40:00,139.42,139.42,138.6,138.93,12800.0,111.9686,111.9686,111.31,111.575,12800.0
2015-05-12 09:50:00,138.86,139.48,138.84,139.04,10300.0,111.5188,112.0167,111.5028,111.6634,10300.0
2015-05-12 10:00:00,139.16,139.26,138.83,139.26,22700.0,111.7598,111.8401,111.4947,111.8401,22700.0
2015-05-12 10:10:00,139.23,139.31,138.83,138.83,14100.0,111.816,111.8802,111.4947,111.4947,14100.0
2015-05-12 10:20:00,138.78,139.04,138.67,138.88,12600.0,111.4546,111.6634,111.3662,111.5349,12600.0
2015-05-12 10:30:00,138.87,139.45,138.85,139.4,13500.0,111.5269,111.9927,111.5108,111.9525,13500.0
2015-05-12 10:40:00,139.44,139.7,139.35,139.49,10100.0,111.9846,112.1934,111.9123,112.0248,10100.0
2015-05-12 10:50:00,139.5,139.51,139.2,139.33,12900.0,112.0328,112.0408,111.7919,111.8963,12900.0
2015-05-12 11:00:00,139.37,139.64,139.26,139.47,8800.0,111.9284,112.1452,111.8401,112.0087,8800.0
2015-05-12 11:10:00,139.5,139.5,139.21,139.34,6700.0,112.0328,112.0328,111.7999,111.9043,6700.0
2015-05-12 11:20:00,139.34,139.58,139.34,139.47,7300.0,111.9043,112.0971,111.9043,112.0087,7300.0
2015-05-12 11:30:00,139.5,139.55,139.35,139.45,6500.0,112.0328,112.073,111.9123,111.9927,6500.0
2015-05-12 11:40:00,139.42,139.55,139.33,139.48,7800.0,111.9686,112.073,111.8963,112.0167,7800.0
2015-05-12 11:50:00,139.48,139.5,139.35,139.38,5600.0,112.0167,112.0328,111.9123,111.9364,5600.0
2015-05-12 12:00:00,139.39,139.42,139.03,139.03,8000.0,111.9445,111.9686,111.6553,111.6553,8000.0
2015-05-12 12:10:00,139.02,139.19,138.99,139.19,6800.0,111.6473,111.7838,111.6232,111.7838,6800.0
2015-05-12 12:20:00,139.22,139.24,139.09,139.16,5800.0,111.8079,111.824,111.7035,111.7598,5800.0
2015-05-12 12:30:00,139.17,139.36,139.03,139.3,53800.0,111.7678,111.9204,111.6553,111.8722,53800.0
2015-05-12 12:40:00,139.34,139.43,139.34,139.39,6500.0,111.9043,111.9766,111.9043,111.9445,6500.0
2015-05-12 12:50:00,139.4,139.56,139.37,139.44,9100.0,111.9525,112.081,111.9284,111.9846,9100.0
2015-05-12 13:00:00,139.44,139.51,139.31,139.33,11600.0,111.9846,112.0408,111.8802,111.8963,11600.0
2015-05-12 13:10:00,139.42,139.49,139.3,139.32,10100.0,111.9686,112.0248,111.8722,111.8882,10100.0
2015-05-12 13:20:00,139.35,139.5,139.33,139.45,8400.0,111.9123,112.0328,111.8963,111.9927,8400.0
2015-05-12 13:30:00,139.42,139.49,139.36,139.46,5900.0,111.9686,112.0248,111.9204,112.0007,5900.0
2015-05-12 13:40:00,139.47,139.47,139.26,139.36,6200.0,112.0087,112.0087,111.8401,111.9204,6200.0
2015-05-12 13:50:00,139.31,139.44,139.27,139.41,4700.0,111.8802,111.9846,111.8481,111.9605,4700.0
2015-05-12 14:00:00,139.36,139.46,139.32,139.34,7400.0,111.9204,112.0007,111.8882,111.9043,7400.0
2015-05-12 14:10:00,139.38,139.4,139.25,139.3,7300.0,111.9364,111.9525,111.832,111.8722,7300.0
2015-05-12 14:20:00,139.33,139.55,139.31,139.52,7200.0,111.8963,112.073,111.8802,112.0489,7200.0
2015-05-12 14:30:00,139.56,139.85,139.56,139.83,14500.0,112.081,112.3139,112.081,112.2978,14500.0
2015-05-12 14:40:00,139.84,139.85,139.69,139.82,14900.0,112.3059,112.3139,112.1854,112.2898,14900.0
2015-05-12 14:50:00,139.81,139.86,139.54,139.59,15400.0,112.2818,112.3219,112.0649,112.1051,15400.0
2015-05-12 15:00:00,139.6,139.68,139.53,139.64,13500.0,112.1131,112.1774,112.0569,112.1452,13500.0
2015-05-12 15:10:00,139.65,139.73,139.55,139.67,18200.0,112.1533,112.2175,112.073,112.1693,18200.0
2015-05-12 15:20:00,139.69,139.8,139.62,139.64,15300.0,112.1854,112.2737,112.1292,112.1452,15300.0
2015-05-12 15:30:00,139.69,139.78,139.54,139.65,20300.0,112.1854,112.2577,112.0649,112.1533,20300.0
2015-05-12 15:40:00,139.65,139.65,139.46,139.57,31200.0,112.1533,112.1533,112.0007,112.089,31200.0
2015-05-12 15:50:00,139.56,139.61,139.43,139.44,36600.0,112.081,112.1211,111.9766,111.9846,36600.0
2015-05-13 09:30:00,140.0,140.38,139.78,139.83,30700.0,112.4344,112.7395,112.2577,112.2978,30700.0
2015-05-13 09:40:00,139.8,140.38,139.7,140.01,11800.0,112.2737,112.7395,112.1934,112.4424,11800.0
2015-05-13 09:50:00,140.0,140.11,139.76,139.79,5200.0,112.4344,112.5227,112.2416,112.2657,5200.0
2015-05-13 10:00:00,139.76,139.9,139.6,139.86,14200.0,112.2416,112.354,112.1131,112.3219,14200.0
2015-05-13 10:10:00,139.88,140.03,139.76,139.78,7500.0,112.338,112.4585,112.2416,112.2577,7500.0
2015-05-13 10:20:00,139.79,140.03,139.79,139.85,12800.0,112.2657,112.4585,112.2657,112.3139,12800.0
2015-05-13 10:30:00,139.82,139.85,139.44,139.54,5000.0,112.2898,112.3139,111.9846,112.0649,5000.0
2015-05-13 10:40:00,139.53,139.57,139.35,139.55,11800.0,112.0569,112.089,111.9123,112.073,11800.0
2015-05-13 10:50:00,139.55,139.7,139.33,139.37,11900.0,112.073,112.1934,111.8963,111.9284,11900.0
2015-05-13 11:00:00,139.32,139.42,139.18,139.35,10300.0,111.8882,111.9686,111.7758,111.9123,10300.0
2015-05-13 11:10:00,139.37,139.49,139.27,139.47,11100.0,111.9284,112.0248,111.8481,112.0087,11100.0
2015-05-13 11:20:00,139.46,139.54,139.33,139.39,7800.0,112.0007,112.0649,111.8963,111.9445,7800.0
2015-05-13 11:30:00,139.35,139.53,139.27,139.42,7800.0,111.9123,112.0569,111.8481,111.9686,7800.0
2015-05-13 11:40:00,139.45,139.61,139.44,139.59,12100.0,111.9927,112.1211,111.9846,112.1051,12100.0
2015-05-13 11:50:00,139.6,139.63,139.53,139.53,15700.0,112.1131,112.1372,112.0569,112.0569,15700.0
2015-05-13 12:00:00,139.54,139.64,139.51,139.51,10800.0,112.0649,112.1452,112.0408,112.0408,10800.0
2015-05-13 12:10:00,139.49,139.56,139.46,139.56,5000.0,112.0248,112.081,112.0007,112.081,5000.0
2015-05-13 12:20:00,139.57,139.59,139.24,139.33,8300.0,112.089,112.1051,111.824,111.8963,8300.0
2015-05-13 12:30:00,139.32,139.43,139.26,139.41,8800.0,111.8882,111.9766,111.8401,111.9605,8800.0
2015-05-13 12:40:00,139.42,139.45,139.25,139.33,12900.0,111.9686,111.9927,111.832,111.8963,12900.0
2015-05-13 12:50:00,139.34,139.35,139.21,139.24,10900.0,111.9043,111.9123,111.7999,111.824,10900.0
2015-05-13 13:00:00,139.3,139.54,139.28,139.43,13800.0,111.8722,112.0649,111.8561,111.9766,13800.0
2015-05-13 13:10:00,139.43,139.51,139.36,139.5,19600.0,111.9766,112.0408,111.9204,112.0328,19600.0
2015-05-13 13:20:00,139.49,139.51,139.39,139.46,8100.0,112.0248,112.0408,111.9445,112.0007,8100.0
2015-05-13 13:30:00,139.49,139.52,139.42,139.42,5800.0,112.0248,112.0489,111.9686,111.9686,5800.0
2015-05-13 13:40:00,139.43,139.5,139.31,139.34,11500.0,111.9766,112.0328,111.8802,111.9043,11500.0
2015-05-13 13:50:00,139.34,139.34,139.08,139.26,24600.0,111.9043,111.9043,111.6955,111.8401,24600.0
2015-05-13 14:00:00,139.25,139.26,138.97,139.02,36100.0,111.832,111.8401,111.6072,111.6473,36100.0
2015-05-13 14:10:00,139.03,139.25,139.0,139.12,17400.0,111.6553,111.832,111.6313,111.7276,17400.0
2015-05-13 14:20:00,139.12,139.23,139.07,139.08,7700.0,111.7276,111.816,111.6875,111.6955,7700.0
2015-05-13 14:30:00,139.06,139.07,138.95,139.01,25900.0,111.6794,111.6875,111.5911,111.6393,25900.0
2015-05-13 14:40:00,139.03,139.22,139.01,139.16,13200.0,111.6553,111.8079,111.6393,111.7598,13200.0
2015-05-13 14:50:00,139.11,139.13,138.94,138.94,14200.0,111.7196,111.7357,111.5831,111.5831,14200.0
2015-05-13 15:00:00,138.95,139.18,138.91,139.12,26100.0,111.5911,111.7758,111.559,111.7276,26100.0
2015-05-13 15:10:00,139.11,139.12,138.79,138.87,41900.0,111.7196,111.7276,111.4626,111.5269,41900.0
2015-05-13 15:20:00,138.87,138.93,138.78,138.85,17400.0,111.5269,111.575,111.4546,111.5108,17400.0
2015-05-13 15:30:00,138.85,138.9,138.76,138.81,24100.0,111.5108,111.5509,111.4385,111.4787,24100.0
2015-05-13 15:40:00,138.82,138.98,138.8,138.85,38900.0,111.4867,111.6152,111.4706,111.5108,38900.0
2015-05-13 15:50:00,138.85,139.07,138.82,138.99,64000.0,111.5108,111.6875,111.4867,111.6232,64000.0
2015-05-14 09:30:00,140.0,140.4,139.9,140.12,25700.0,112.4344,112.7556,112.354,112.5307,25700.0
2015-05-14 09:40:00,140.12,140.33,139.93,140.2,11800.0,112.5307,112.6994,112.3781,112.595,11800.0
2015-05-14 09:50:00,140.17,140.34,140.15,140.31,14400.0,112.5709,112.7074,112.5548,112.6833,14400.0
2015-05-14 10:00:00,140.34,140.75,140.26,140.68,18000.0,112.7074,113.0367,112.6432,112.9805,18000.0
2015-05-14 10:10:00,140.73,140.81,140.65,140.78,10700.0,113.0206,113.0849,112.9564,113.0608,10700.0
2015-05-14 10:20:00,140.77,140.85,140.67,140.7,13200.0,113.0527,113.117,112.9724,112.9965,13200.0
2015-05-14 10:30:00,140.76,140.82,140.68,140.79,8200.0,113.0447,113.0929,112.9805,113.0688,8200.0
2015-05-14 10:40:00,140.79,140.8,140.65,140.71,10900.0,113.0688,113.0768,112.9564,113.0046,10900.0
2015-05-14 10:50:00,140.69,140.76,140.59,140.64,9000.0,112.9885,113.0447,112.9082,112.9483,9000.0
2015-05-14 11:00:00,140.63,140.76,140.63,140.67,13500.0,112.9403,113.0447,112.9403,112.9724,13500.0
2015-05-14 11:10:00,140.65,140.72,140.51,140.66,11400.0,112.9564,113.0126,112.8439,112.9644,11400.0
2015-05-14 11:20:00,140.66,140.71,140.59,140.62,11000.0,112.9644,113.0046,112.9082,112.9323,11000.0
2015-05-14 11:30:00,140.62,140.8,140.57,140.64,13200.0,112.9323,113.0768,112.8921,112.9483,13200.0
2015-05-14 11:40:00,140.64,140.76,140.59,140.75,12900.0,112.9483,113.0447,112.9082,113.0367,12900.0
2015-05-14 11:50:00,140.77,140.89,140.77,140.82,12500.0,113.0527,113.1491,113.0527,113.0929,12500.0
2015-05-14 12:00:00,140.82,140.96,140.82,140.89,6300.0,113.0929,113.2053,113.0929,113.1491,6300.0
2015-05-14 12:10:00,140.88,140.95,140.86,140.92,6700.0,113.1411,113.1973,113.125,113.1732,6700.0
2015-05-14 12:20:00,140.94,140.99,140.85,140.85,10800.0,113.1893,113.2294,113.117,113.117,10800.0
2015-05-14 12:30:00,140.87,140.94,140.75,140.79,8300.0,113.1331,113.1893,113.0367,113.0688,8300.0
2015-05-14 12:40:00,140.79,140.8,140.71,140.8,6900.0,113.0688,113.0768,113.0046,113.0768,6900.0
2015-05-14 12:50:00,140.8,140.88,140.72,140.8,9600.0,113.0768,113.1411,113.0126,113.0768,9600.0
2015-05-14 13:00:00,140.82,140.86,140.68,140.82,9500.0,113.0929,113.125,112.9805,113.0929,9500.0
2015-05-14 13:10:00,140.81,140.86,140.75,140.77,8000.0,113.0849,113.125,113.0367,113.0527,8000.0
2015-05-14 13:20:00,140.79,140.96,140.78,140.92,13600.0,113.0688,113.2053,113.0608,113.1732,13600.0
2015-05-14 13:30:00,140.93,140.99,140.89,140.9,13800.0,113.1812,113.2294,113.1491,113.1571,13800.0
2015-05-14 13:40:00,140.89,140.97,140.85,140.88,12100.0,113.1491,113.2134,113.117,113.1411,12100.0
2015-05-14 13:50:00,140.86,140.92,140.78,140.82,7200.0,113.125,113.1732,113.0608,113.0929,7200.0
2015-05-14 14:00:00,140.8,140.82,140.62,140.7,11500.0,113.0768,113.0929,112.9323,112.9965,11500.0
2015-05-14 14:10:00,140.65,140.82,140.65,140.75,11100.0,112.9564,113.0929,112.9564,113.0367,11100.0
2015-05-14 14:20:00,140.78,140.79,140.65,140.68,9300.0,113.0608,113.0688,112.9564,112.9805,9300.0
2015-05-14 14:30:00,140.69,140.73,140.54,140.59,19200.0,112.9885,113.0206,112.868,112.9082,19200.0
2015-05-14 14:40:00,140.61,140.71,140.61,140.69,14600.0,112.9242,113.0046,112.9242,112.9885,14600.0
2015-05-14 14:50:00,140.7,140.98,140.7,140.97,18600.0,112.9965,113.2214,112.9965,113.2134,18600.0
2015-05-14 15:00:00,140.96,140.97,140.87,140.93,22900.0,113.2053,113.2134,113.1331,113.1812,22900.0
2015-05-14 15:10:00,140.95,141.1,140.93,141.01,29900.0,113.1973,113.3178,113.1812,113.2455,29900.0
2015-05-14 15:20:00,141.03,141.12,141.0,141.0,26800.0,113.2616,113.3338,113.2375,113.2375,26800.0
2015-05-14 15:30:00,141.03,141.11,140.98,140.98,34200.0,113.2616,113.3258,113.2214,113.2214,34200.0
2015-05-14 15:40:00,140.98,141.02,140.92,140.92,56800.0,113.2214,113.2535,113.1732,113.1732,56800.0
2015-05-14 15:50:00,140.94,141.0,140.87,140.92,88300.0,113.1893,113.2375,113.1331,113.1732,88300.0
2015-05-15 09:30:00,141.0,141.26,140.71,141.19,83800.0,113.2375,113.4463,113.0046,113.39,83800.0
2015-05-15 09:40:00,141.24,141.42,140.98,141.22,21300.0,113.4302,113.5748,113.2214,113.4141,21300.0
2015-05-15 09:50:00,141.19,141.28,140.68,140.68,23800.0,113.39,113.4623,112.9805,112.9805,23800.0
2015-05-15 10:00:00,140.77,140.82,140.52,140.57,11500.0,113.0527,113.0929,112.852,112.8921,11500.0
2015-05-15 10:10:00,140.52,140.65,140.41,140.53,10400.0,112.852,112.9564,112.7636,112.86,10400.0
2015-05-15 10:20:00,140.53,140.66,140.47,140.55,8500.0,112.86,112.9644,112.8118,112.8761,8500.0
2015-05-15 10:30:00,140.57,140.6,140.35,140.41,7700.0,112.8921,112.9162,112.7154,112.7636,7700.0
2015-05-15 10:40:00,140.4,140.59,140.34,140.4,10300.0,112.7556,112.9082,112.7074,112.7556,10300.0
2015-05-15 10:50:00,140.39,140.45,140.28,140.32,12200.0,112.7476,112.7958,112.6592,112.6914,12200.0
2015-05-15 11:00:00,140.32,140.33,140.17,140.29,13900.0,112.6914,112.6994,112.5709,112.6673,13900.0
2015-05-15 11:10:00,140.3,140.3,139.89,139.92,14100.0,112.6753,112.6753,112.346,112.3701,14100.0
2015-05-15 11:20:00,139.9,140.23,139.87,140.16,9500.0,112.354,112.6191,112.33,112.5629,9500.0
2015-05-15 11:30:00,140.1,140.27,140.08,140.15,4800.0,112.5147,112.6512,112.4986,112.5548,4800.0
2015-05-15 11:40:00,140.18,140.36,140.16,140.2,8700.0,112.5789,112.7235,112.5629,112.595,8700.0
2015-05-15 11:50:00,140.17,140.29,140.14,140.24,6000.0,112.5709,112.6673,112.5468,112.6271,6000.0
2015-05-15 12:00:00,140.26,140.26,140.13,140.13,6000.0,112.6432,112.6432,112.5388,112.5388,6000.0
2015-05-15 12:10:00,140.12,140.23,140.06,140.19,8000.0,112.5307,112.6191,112.4825,112.5869,8000.0
2015-05-15 12:20:00,140.24,140.36,140.22,140.32,5600.0,112.6271,112.7235,112.611,112.6914,5600.0
2015-05-15 12:30:00,140.32,140.4,140.31,140.32,6300.0,112.6914,112.7556,112.6833,112.6914,6300.0
2015-05-15 12:40:00,140.34,140.48,140.33,140.45,10000.0,112.7074,112.8198,112.6994,112.7958,10000.0
2015-05-15 12:50:00,140.44,140.46,140.36,140.4,8600.0,112.7877,112.8038,112.7235,112.7556,8600.0
2015-05-15 13:00:00,140.4,140.51,140.33,140.51,22300.0,112.7556,112.8439,112.6994,112.8439,22300.0
2015-05-15 13:10:00,140.5,140.54,140.39,140.43,5600.0,112.8359,112.868,112.7476,112.7797,5600.0
2015-05-15 13:20:00,140.43,140.49,140.23,140.26,26600.0,112.7797,112.8279,112.6191,112.6432,26600.0
2015-05-15 13:30:00,140.22,140.25,139.98,139.98,22800.0,112.611,112.6351,112.4183,112.4183,22800.0
2015-05-15 13:40:00,139.95,140.0,139.9,139.99,10700.0,112.3942,112.4344,112.354,112.4263,10700.0
2015-05-15 13:50:00,139.97,140.07,139.94,140.01,16200.0,112.4103,112.4906,112.3862,112.4424,16200.0
2015-05-15 14:00:00,140.01,140.02,139.91,139.96,11600.0,112.4424,112.4504,112.3621,112.4022,11600.0
2015-05-15 14:10:00,139.95,140.03,139.91,140.03,17200.0,112.3942,112.4585,112.3621,112.4585,17200.0
2015-05-15 14:20:00,140.01,140.24,140.0,140.22,5500.0,112.4424,112.6271,112.4344,112.611,5500.0
2015-05-15 14:30:00,140.21,140.24,140.11,140.11,13500.0,112.603,112.6271,112.5227,112.5227,13500.0
2015-05-15 14:40:00,140.11,140.14,140.03,140.04,26500.0,112.5227,112.5468,112.4585,112.4665,26500.0
2015-05-15 14:50:00,140.05,140.17,140.03,140.14,16400.0,112.4745,112.5709,112.4585,112.5468,16400.0
2015-05-15 15:00:00,140.12,140.19,140.05,140.07,16400.0,112.5307,112.5869,112.4745,112.4906,16400.0
2015-05-15 15:10:00,140.09,140.15,140.06,140.08,16000.0,112.5066,112.5548,112.4825,112.4986,16000.0
2015-05-15 15:20:00,140.1,140.17,140.06,140.06,28800.0,112.5147,112.5709,112.4825,112.4825,28800.0
2015-05-15 15:30:00,140.08,140.24,140.06,140.23,27100.0,112.4986,112.6271,112.4825,112.6191,27100.0
2015-05-15 15:40:00,140.24,140.27,140.03,140.06,48500.0,112.6271,112.6512,112.4585,112.4825,48500.0
2015-05-15 15:50:00,140.05,140.16,140.05,140.12,78600.0,112.4745,112.5629,112.4745,112.5307,78600.0
2015-05-18 09:30:00,140.2,140.73,140.12,140.56,32700.0,112.595,113.0206,112.5307,112.8841,32700.0
2015-05-18 09:40:00,140.49,140.57,140.34,140.47,42800.0,112.8279,112.8921,112.7074,112.8118,42800.0
2015-05-18 09:50:00,140.5,140.67,140.33,140.35,26000.0,112.8359,112.9724,112.6994,112.7154,26000.0
2015-05-18 10:00:00,140.36,140.55,140.34,140.4,18300.0,112.7235,112.8761,112.7074,112.7556,18300.0
2015-05-18 10:10:00,140.43,140.5,140.35,140.35,23600.0,112.7797,112.8359,112.7154,112.7154,23600.0
2015-05-18 10:20:00,140.36,140.42,140.2,140.32,17400.0,112.7235,112.7717,112.595,112.6914,17400.0
2015-05-18 10:30:00,140.34,140.45,140.24,140.24,21200.0,112.7074,112.7958,112.6271,112.6271,21200.0
2015-05-18 10:40:00,140.24,140.3,140.02,140.09,23400.0,112.6271,112.6753,112.4504,112.5066,23400.0
2015-05-18 10:50:00,140.04,140.12,139.87,139.97,15800.0,112.4665,112.5307,112.33,112.4103,15800.0
2015-05-18 11:00:00,139.97,140.02,139.94,139.97,10100.0,112.4103,112.4504,112.3862,112.4103,10100.0
2015-05-18 11:10:00,139.97,140.21,139.93,140.21,16800.0,112.4103,112.603,112.3781,112.603,16800.0
2015-05-18 11:20:00,140.18,140.31,140.16,140.28,14700.0,112.5789,112.6833,112.5629,112.6592,14700.0
2015-05-18 11:30:00,140.28,140.35,140.22,140.25,14200.0,112.6592,112.7154,112.611,112.6351,14200.0
2015-05-18 11:40:00,140.27,140.33,140.26,140.31,13300.0,112.6512,112.6994,112.6432,112.6833,13300.0
2015-05-18 11:50:00,140.3,140.32,140.18,140.22,19800.0,112.6753,112.6914,112.5789,112.611,19800.0
2015-05-18 12:00:00,140.23,140.36,140.22,140.32,60400.0,112.6191,112.7235,112.611,112.6914,60400.0
2015-05-18 12:10:00,140.33,140.33,140.15,140.15,22300.0,112.6994,112.6994,112.5548,112.5548,22300.0
2015-05-18 12:20:00,140.17,140.21,140.12,140.14,10000.0,112.5709,112.603,112.5307,112.5468,10000.0
2015-05-18 12:30:00,140.15,140.26,140.15,140.21,10200.0,112.5548,112.6432,112.5548,112.603,10200.0
2015-05-18 12:40:00,140.2,140.27,140.16,140.19,7800.0,112.595,112.6512,112.5629,112.5869,7800.0
2015-05-18 12:50:00,140.21,140.22,140.11,140.14,9400.0,112.603,112.611,112.5227,112.5468,9400.0
2015-05-18 13:00:00,140.16,140.17,140.08,140.1,9700.0,112.5629,112.5709,112.4986,112.5147,9700.0
2015-05-18 13:10:00,140.1,140.1,140.01,140.05,20100.0,112.5147,112.5147,112.4424,112.4745,20100.0
2015-05-18 13:20:00,140.05,140.09,139.99,140.06,18400.0,112.4745,112.5066,112.4263,112.4825,18400.0
2015-05-18 13:30:00,140.07,140.22,140.05,140.17,20600.0,112.4906,112.611,112.4745,112.5709,20600.0
2015-05-18 13:40:00,140.16,140.2,140.11,140.17,21200.0,112.5629,112.595,112.5227,112.5709,21200.0
2015-05-18 13:50:00,140.19,140.28,140.18,140.25,14700.0,112.5869,112.6592,112.5789,112.6351,14700.0
2015-05-18 14:00:00,140.23,140.36,140.16,140.17,14500.0,112.6191,112.7235,112.5629,112.5709,14500.0
2015-05-18 14:10:00,140.18,140.27,140.12,140.24,21000.0,112.5789,112.6512,112.5307,112.6271,21000.0
2015-05-18 14:20:00,140.24,140.33,140.22,140.28,13500.0,112.6271,112.6994,112.611,112.6592,13500.0
2015-05-18 14:30:00,140.27,140.3,140.21,140.21,16400.0,112.6512,112.6753,112.603,112.603,16400.0
2015-05-18 14:40:00,140.25,140.27,140.19,140.23,15000.0,112.6351,112.6512,112.5869,112.6191,15000.0
2015-05-18 14:50:00,140.25,140.29,140.2,140.26,11100.0,112.6351,112.6673,112.595,112.6432,11100.0
2015-05-18 15:00:00,140.25,140.3,140.25,140.25,13400.0,112.6351,112.6753,112.6351,112.6351,13400.0
2015-05-18 15:10:00,140.25,140.31,140.24,140.29,18000.0,112.6351,112.6833,112.6271,112.6673,18000.0
2015-05-18 15:20:00,140.29,140.32,140.22,140.27,24700.0,112.6673,112.6914,112.611,112.6512,24700.0
2015-05-18 15:30:00,140.27,140.35,140.24,140.31,27400.0,112.6512,112.7154,112.6271,112.6833,27400.0
2015-05-18 15:40:00,140.32,140.38,140.27,140.32,42500.0,112.6914,112.7395,112.6512,112.6914,42500.0
2015-05-18 15:50:00,140.31,140.31,140.22,140.22,55500.0,112.6833,112.6833,112.611,112.611,55500.0
2015-05-19 09:30:00,140.22,140.48,140.09,140.21,31600.0,112.611,112.8198,112.5066,112.603,31600.0
2015-05-19 09:40:00,140.23,140.8,140.23,140.39,18400.0,112.6191,113.0768,112.6191,112.7476,18400.0
2015-05-19 09:50:00,140.44,140.55,140.33,140.37,14400.0,112.7877,112.8761,112.6994,112.7315,14400.0
2015-05-19 10:00:00,140.37,140.57,140.14,140.24,13000.0,112.7315,112.8921,112.5468,112.6271,13000.0
2015-05-19 10:10:00,140.28,140.34,140.1,140.28,14700.0,112.6592,112.7074,112.5147,112.6592,14700.0
2015-05-19 10:20:00,140.28,140.45,140.17,140.4,19900.0,112.6592,112.7958,112.5709,112.7556,19900.0
2015-05-19 10:30:00,140.4,140.53,140.23,140.52,23300.0,112.7556,112.86,112.6191,112.852,23300.0
2015-05-19 10:40:00,140.53,140.55,140.27,140.27,13300.0,112.86,112.8761,112.6512,112.6512,13300.0
2015-05-19 10:50:00,140.25,140.27,140.05,140.25,19500.0,112.6351,112.6512,112.4745,112.6351,19500.0
2015-05-19 11:00:00,140.27,140.34,140.18,140.22,15000.0,112.6512,112.7074,112.5789,112.611,15000.0
2015-05-19 11:10:00,140.19,140.44,140.15,140.44,11200.0,112.5869,112.7877,112.5548,112.7877,11200.0
2015-05-19 11:20:00,140.47,140.51,140.34,140.42,15200.0,112.8118,112.8439,112.7074,112.7717,15200.0
2015-05-19 11:30:00,140.41,140.43,140.31,140.39,20800.0,112.7636,112.7797,112.6833,112.7476,20800.0
2015-05-19 11:40:00,140.38,140.39,140.3,140.35,13200.0,112.7395,112.7476,112.6753,112.7154,13200.0
2015-05-19 11:50:00,140.37,140.38,140.26,140.34,9100.0,112.7315,112.7395,112.6432,112.7074,9100.0
2015-05-19 12:00:00,140.36,140.45,140.29,140.29,21400.0,112.7235,112.7958,112.6673,112.6673,21400.0
2015-05-19 12:10:00,140.32,140.41,140.29,140.34,6500.0,112.6914,112.7636,112.6673,112.7074,6500.0
2015-05-19 12:20:00,140.34,140.35,140.28,140.31,6200.0,112.7074,112.7154,112.6592,112.6833,6200.0
2015-05-19 12:30:00,140.3,140.46,140.28,140.42,12000.0,112.6753,112.8038,112.6592,112.7717,12000.0
2015-05-19 12:40:00,140.41,140.49,140.37,140.43,8000.0,112.7636,112.8279,112.7315,112.7797,8000.0
2015-05-19 12:50:00,140.44,140.44,140.35,140.37,4800.0,112.7877,112.7877,112.7154,112.7315,4800.0
2015-05-19 13:00:00,140.37,140.39,140.3,140.34,8100.0,112.7315,112.7476,112.6753,112.7074,8100.0
2015-05-19 13:10:00,140.34,140.52,140.32,140.52,12900.0,112.7074,112.852,112.6914,112.852,12900.0
2015-05-19 13:20:00,140.49,140.52,140.34,140.36,14100.0,112.8279,112.852,112.7074,112.7235,14100.0
2015-05-19 13:30:00,140.37,140.46,140.31,140.38,12200.0,112.7315,112.8038,112.6833,112.7395,12200.0
2015-05-19 13:40:00,140.37,140.55,140.37,140.47,17800.0,112.7315,112.8761,112.7315,112.8118,17800.0
2015-05-19 13:50:00,140.47,140.47,140.33,140.36,8300.0,112.8118,112.8118,112.6994,112.7235,8300.0
2015-05-19 14:00:00,140.35,140.42,140.33,140.37,10800.0,112.7154,112.7717,112.6994,112.7315,10800.0
2015-05-19 14:10:00,140.38,140.42,140.31,140.42,9400.0,112.7395,112.7717,112.6833,112.7717,9400.0
2015-05-19 14:20:00,140.4,140.4,140.32,140.34,8600.0,112.7556,112.7556,112.6914,112.7074,8600.0
2015-05-19 14:30:00,140.33,140.33,140.0,140.03,15900.0,112.6994,112.6994,112.4344,112.4585,15900.0
2015-05-19 14:40:00,140.05,140.14,140.02,140.08,17100.0,112.4745,112.5468,112.4504,112.4986,17100.0
2015-05-19 14:50:00,140.06,140.17,140.03,140.1,8800.0,112.4825,112.5709,112.4585,112.5147,8800.0
2015-05-19 15:00:00,140.1,140.14,139.94,139.94,22100.0,112.5147,112.5468,112.3862,112.3862,22100.0
2015-05-19 15:10:00,139.93,139.95,139.71,139.74,16500.0,112.3781,112.3942,112.2015,112.2256,16500.0
2015-05-19 15:20:00,139.73,139.86,139.73,139.77,17600.0,112.2175,112.3219,112.2175,112.2496,17600.0
2015-05-19 15:30:00,139.8,139.98,139.77,139.88,18700.0,112.2737,112.4183,112.2496,112.338,18700.0
2015-05-19 15:40:00,139.88,139.99,139.79,139.96,42200.0,112.338,112.4263,112.2657,112.4022,42200.0
2015-05-19 15:50:00,139.96,140.12,139.92,140.06,50000.0,112.4022,112.5307,112.3701,112.4825,50000.0
2015-05-20 09:30:00,140.54,140.54,140.07,140.47,36500.0,112.868,112.868,112.4906,112.8118,36500.0
2015-05-20 09:40:00,140.36,140.75,140.31,140.5,27400.0,112.7235,113.0367,112.6833,112.8359,27400.0
2015-05-20 09:50:00,140.5,140.65,140.3,140.34,22000.0,112.8359,112.9564,112.6753,112.7074,22000.0
2015-05-20 10:00:00,140.25,140.73,140.22,140.63,8200.0,112.6351,113.0206,112.611,112.9403,8200.0
2015-05-20 10:10:00,140.61,140.8,140.56,140.77,11300.0,112.9242,113.0768,112.8841,113.0527,11300.0
2015-05-20 10:20:00,140.72,140.79,140.63,140.73,16300.0,113.0126,113.0688,112.9403,113.0206,16300.0
2015-05-20 10:30:00,140.75,140.9,140.66,140.88,9200.0,113.0367,113.1571,112.9644,113.1411,9200.0
2015-05-20 10:40:00,140.87,140.89,140.67,140.69,9400.0,113.1331,113.1491,112.9724,112.9885,9400.0
2015-05-20 10:50:00,140.68,140.75,140.57,140.63,10800.0,112.9805,113.0367,112.8921,112.9403,10800.0
2015-05-20 11:00:00,140.65,140.67,140.45,140.59,8700.0,112.9564,112.9724,112.7958,112.9082,8700.0
2015-05-20 11:10:00,140.62,140.7,140.56,140.68,10100.0,112.9323,112.9965,112.8841,112.9805,10100.0
2015-05-20 11:20:00,140.67,140.73,140.5,140.57,16400.0,112.9724,113.0206,112.8359,112.8921,16400.0
2015-05-20 11:30:00,140.59,140.63,140.3,140.35,16900.0,112.9082,112.9403,112.6753,112.7154,16900.0
2015-05-20 11:40:00,140.35,140.51,140.28,140.31,15400.0,112.7154,112.8439,112.6592,112.6833,15400.0
2015-05-20 11:50:00,140.3,140.36,140.2,140.23,24700.0,112.6753,112.7235,112.595,112.6191,24700.0
2015-05-20 12:00:00,140.23,140.33,140.17,140.25,12000.0,112.6191,112.6994,112.5709,112.6351,12000.0
2015-05-20 12:10:00,140.25,140.31,140.23,140.26,10700.0,112.6351,112.6833,112.6191,112.6432,10700.0
2015-05-20 12:20:00,140.29,140.37,140.21,140.21,14500.0,112.6673,112.7315,112.603,112.603,14500.0
2015-05-20 12:30:00,140.24,140.37,140.21,140.31,10500.0,112.6271,112.7315,112.603,112.6833,10500.0
2015-05-20 12:40:00,140.3,140.3,140.21,140.27,10200.0,112.6753,112.6753,112.603,112.6512,10200.0
2015-05-20 12:50:00,140.27,140.38,140.2,140.2,12800.0,112.6512,112.7395,112.595,112.595,12800.0
2015-05-20 13:00:00,140.2,140.24,140.02,140.05,9900.0,112.595,112.6271,112.4504,112.4745,9900.0
2015-05-20 13:10:00,140.05,140.2,140.05,140.12,7100.0,112.4745,112.595,112.4745,112.5307,7100.0
2015-05-20 13:20:00,140.14,140.22,140.09,140.15,13900.0,112.5468,112.611,112.5066,112.5548,13900.0
2015-05-20 13:30:00,140.14,140.21,140.03,140.05,16700.0,112.5468,112.603,112.4585,112.4745,16700.0
2015-05-20 13:40:00,140.05,140.13,139.92,139.97,13800.0,112.4745,112.5388,112.3701,112.4103,13800.0
2015-05-20 13:50:00,139.95,140.18,139.92,140.12,9800.0,112.3942,112.5789,112.3701,112.5307,9800.0
2015-05-20 14:00:00,140.15,140.48,140.08,140.08,20400.0,112.5548,112.8198,112.4986,112.4986,20400.0
2015-05-20 14:10:00,140.1,140.5,140.1,140.5,9700.0,112.5147,112.8359,112.5147,112.8359,9700.0
2015-05-20 14:20:00,140.5,140.53,140.37,140.37,16900.0,112.8359,112.86,112.7315,112.7315,16900.0
2015-05-20 14:30:00,140.39,140.41,140.26,140.33,14000.0,112.7476,112.7636,112.6432,112.6994,14000.0
2015-05-20 14:40:00,140.33,140.46,140.26,140.31,17400.0,112.6994,112.8038,112.6432,112.6833,17400.0
2015-05-20 14:50:00,140.33,140.41,140.27,140.41,14200.0,112.6994,112.7636,112.6512,112.7636,14200.0
2015-05-20 15:00:00,140.41,140.41,140.24,140.36,13900.0,112.7636,112.7636,112.6271,112.7235,13900.0
2015-05-20 15:10:00,140.37,140.37,140.04,140.04,20500.0,112.7315,112.7315,112.4665,112.4665,20500.0
2015-05-20 15:20:00,140.02,140.17,139.9,140.12,26600.0,112.4504,112.5709,112.354,112.5307,26600.0
2015-05-20 15:30:00,140.14,140.15,139.96,139.99,25100.0,112.5468,112.5548,112.4022,112.4263,25100.0
2015-05-20 15:40:00,140.0,140.16,139.96,140.09,32600.0,112.4344,112.5629,112.4022,112.5066,32600.0
2015-05-20 15:50:00,140.08,140.09,139.95,139.95,71800.0,112.4986,112.5066,112.3942,112.3942,71800.0
2015-05-21 09:30:00,139.96,140.93,139.84,140.68,20200.0,112.4022,113.1812,112.3059,112.9805,20200.0
2015-05-21 09:40:00,140.67,140.67,140.2,140.39,35400.0,112.9724,112.9724,112.595,112.7476,35400.0
2015-05-21 09:50:00,140.45,140.46,140.18,140.3,21400.0,112.7958,112.8038,112.5789,112.6753,21400.0
2015-05-21 10:00:00,140.41,140.56,140.16,140.45,15000.0,112.7636,112.8841,112.5629,112.7958,15000.0
2015-05-21 10:10:00,140.47,140.51,140.32,140.44,10400.0,112.8118,112.8439,112.6914,112.7877,10400.0
2015-05-21 10:20:00,140.44,140.49,140.31,140.4,28200.0,112.7877,112.8279,112.6833,112.7556,28200.0
2015-05-21 10:30:00,140.42,140.62,140.4,140.61,11700.0,112.7717,112.9323,112.7556,112.9242,11700.0
2015-05-21 10:40:00,140.61,140.68,140.36,140.47,38400.0,112.9242,112.9805,112.7235,112.8118,38400.0
2015-05-21 10:50:00,140.5,140.52,140.26,140.29,20700.0,112.8359,112.852,112.6432,112.6673,20700.0
2015-05-21 11:00:00,140.3,140.48,140.28,140.36,31400.0,112.6753,112.8198,112.6592,112.7235,31400.0
2015-05-21 11:10:00,140.35,140.53,140.35,140.51,46300.0,112.7154,112.86,112.7154,112.8439,46300.0
2015-05-21 11:20:00,140.51,140.79,140.47,140.66,74300.0,112.8439,113.0688,112.8118,112.9644,74300.0
2015-05-21 11:30:00,140.72,140.74,140.58,140.69,34700.0,113.0126,113.0287,112.9002,112.9885,34700.0
2015-05-21 11:40:00,140.69,140.74,140.59,140.66,28000.0,112.9885,113.0287,112.9082,112.9644,28000.0
2015-05-21 11:50:00,140.69,140.85,140.67,140.75,28000.0,112.9885,113.117,112.9724,113.0367,28000.0
2015-05-21 12:00:00,140.74,140.8,140.63,140.8,14700.0,113.0287,113.0768,112.9403,113.0768,14700.0
2015-05-21 12:10:00,140.8,140.93,140.8,140.93,11200.0,113.0768,113.1812,113.0768,113.1812,11200.0
2015-05-21 12:20:00,140.93,141.0,140.84,140.88,32000.0,113.1812,113.2375,113.109,113.1411,32000.0
2015-05-21 12:30:00,140.89,140.97,140.85,140.94,7400.0,113.1491,113.2134,113.117,113.1893,7400.0
2015-05-21 12:40:00,140.94,140.98,140.93,140.95,10500.0,113.1893,113.2214,113.1812,113.1973,10500.0
2015-05-21 12:50:00,140.99,141.02,140.96,141.02,24600.0,113.2294,113.2535,113.2053,113.2535,24600.0
2015-05-21 13:00:00,141.03,141.05,140.9,140.96,29100.0,113.2616,113.2776,113.1571,113.2053,29100.0
2015-05-21 13:10:00,140.95,140.96,140.74,140.75,10000.0,113.1973,113.2053,113.0287,113.0367,10000.0
2015-05-21 13:20:00,140.74,140.75,140.59,140.72,8500.0,113.0287,113.0367,112.9082,113.0126,8500.0
2015-05-21 13:30:00,140.7,140.93,140.65,140.87,7200.0,112.9965,113.1812,112.9564,113.1331,7200.0
2015-05-21 13:40:00,140.88,140.88,140.75,140.79,9500.0,113.1411,113.1411,113.0367,113.0688,9500.0
2015-05-21 13:50:00,140.8,140.84,140.7,140.7,15000.0,113.0768,113.109,112.9965,112.9965,15000.0
2015-05-21 14:00:00,140.69,140.88,140.63,140.88,12500.0,112.9885,113.1411,112.9403,113.1411,12500.0
2015-05-21 14:10:00,140.88,140.99,140.85,140.97,13700.0,113.1411,113.2294,113.117,113.2134,13700.0
2015-05-21 14:20:00,140.95,141.07,140.9,140.98,30600.0,113.1973,113.2937,113.1571,113.2214,30600.0
2015-05-21 14:30:00,140.95,141.01,140.9,140.91,17400.0,113.1973,113.2455,113.1571,113.1652,17400.0
2015-05-21 14:40:00,140.9,140.99,140.9,140.98,16000.0,113.1571,113.2294,113.1571,113.2214,16000.0
2015-05-21 14:50:00,140.98,141.0,140.85,140.9,15700.0,113.2214,113.2375,113.117,113.1571,15700.0
2015-05-21 15:00:00,140.91,141.02,140.87,140.92,20600.0,113.1652,113.2535,113.1331,113.1732,20600.0
2015-05-21 15:10:00,140.93,140.99,140.83,140.87,26600.0,113.1812,113.2294,113.1009,113.1331,26600.0
2015-05-21 15:20:00,140.88,141.05,140.86,141.05,24900.0,113.1411,113.2776,113.125,113.2776,24900.0
2015-05-21 15:30:00,141.04,141.05,140.91,140.99,34300.0,113.2696,113.2776,113.1652,113.2294,34300.0
2015-05-21 15:40:00,140.99,141.1,140.95,141.01,43800.0,113.2294,113.3178,113.1973,113.2455,43800.0
2015-05-21 15:50:00,141.0,141.0,140.79,140.91,124700.0,113.2375,113.2375,113.0688,113.1652,124700.0
2015-05-22 09:30:00,139.88,139.95,139.45,139.74,63100.0,112.338,112.3942,111.9927,112.2256,63100.0
2015-05-22 09:40:00,139.75,140.0,139.6,139.89,31200.0,112.2336,112.4344,112.1131,112.346,31200.0
2015-05-22 09:50:00,139.89,140.0,139.8,139.8,21000.0,112.346,112.4344,112.2737,112.2737,21000.0
2015-05-22 10:00:00,139.8,139.89,139.76,139.82,19700.0,112.2737,112.346,112.2416,112.2898,19700.0
2015-05-22 10:10:00,139.83,139.94,139.66,139.69,20200.0,112.2978,112.3862,112.1613,112.1854,20200.0
2015-05-22 10:20:00,139.7,139.75,139.54,139.57,28500.0,112.1934,112.2336,112.0649,112.089,28500.0
2015-05-22 10:30:00,139.56,139.61,139.46,139.57,18700.0,112.081,112.1211,112.0007,112.089,18700.0
2015-05-22 10:40:00,139.52,139.56,139.28,139.28,13500.0,112.0489,112.081,111.8561,111.8561,13500.0
2015-05-22 10:50:00,139.28,139.28,139.06,139.09,13400.0,111.8561,111.8561,111.6794,111.7035,13400.0
2015-05-22 11:00:00,139.09,139.19,138.91,138.97,39000.0,111.7035,111.7838,111.559,111.6072,39000.0
2015-05-22 11:10:00,138.96,139.01,138.79,138.8,17300.0,111.5991,111.6393,111.4626,111.4706,17300.0
2015-05-22 11:20:00,138.78,138.99,138.77,138.94,18900.0,111.4546,111.6232,111.4465,111.5831,18900.0
2015-05-22 11:30:00,138.92,139.0,138.82,138.94,12800.0,111.567,111.6313,111.4867,111.5831,12800.0
2015-05-22 11:40:00,138.89,139.26,138.89,139.2,13600.0,111.5429,111.8401,111.5429,111.7919,13600.0
2015-05-22 11:50:00,139.25,139.53,139.25,139.48,15900.0,111.832,112.0569,111.832,112.0167,15900.0
2015-05-22 12:00:00,139.44,139.48,139.3,139.34,21500.0,111.9846,112.0167,111.8722,111.9043,21500.0
2015-05-22 12:10:00,139.33,139.47,139.28,139.33,9000.0,111.8963,112.0087,111.8561,111.8963,9000.0
2015-05-22 12:20:00,139.35,139.42,139.34,139.39,7900.0,111.9123,111.9686,111.9043,111.9445,7900.0
2015-05-22 12:30:00,139.37,139.54,139.36,139.53,11000.0,111.9284,112.0649,111.9204,112.0569,11000.0
2015-05-22 12:40:00,139.53,139.54,139.43,139.46,7300.0,112.0569,112.0649,111.9766,112.0007,7300.0
2015-05-22 12:50:00,139.47,139.78,139.46,139.73,24000.0,112.0087,112.2577,112.0007,112.2175,24000.0
2015-05-22 13:00:00,139.69,139.88,139.57,139.8,27900.0,112.1854,112.338,112.089,112.2737,27900.0
2015-05-22 13:10:00,139.77,139.8,139.64,139.72,10400.0,112.2496,112.2737,112.1452,112.2095,10400.0
2015-05-22 13:20:00,139.71,139.87,139.65,139.82,22600.0,112.2015,112.33,112.1533,112.2898,22600.0
2015-05-22 13:30:00,139.82,139.98,139.82,139.96,25600.0,112.2898,112.4183,112.2898,112.4022,25600.0
2015-05-22 13:40:00,139.97,140.15,139.95,140.02,23700.0,112.4103,112.5548,112.3942,112.4504,23700.0
2015-05-22 13:50:00,140.02,140.07,139.92,139.92,24800.0,112.4504,112.4906,112.3701,112.3701,24800.0
2015-05-22 14:00:00,139.92,140.11,139.9,140.09,27200.0,112.3701,112.5227,112.354,112.5066,27200.0
2015-05-22 14:10:00,140.09,140.36,140.05,140.09,34900.0,112.5066,112.7235,112.4745,112.5066,34900.0
2015-05-22 14:20:00,140.1,140.24,140.06,140.23,22900.0,112.5147,112.6271,112.4825,112.6191,22900.0
2015-05-22 14:30:00,140.23,140.24,140.02,140.15,24100.0,112.6191,112.6271,112.4504,112.5548,24100.0
2015-05-22 14:40:00,140.15,140.17,140.04,140.12,21900.0,112.5548,112.5709,112.4665,112.5307,21900.0
2015-05-22 14:50:00,140.12,140.15,140.02,140.11,16200.0,112.5307,112.5548,112.4504,112.5227,16200.0
2015-05-22 15:00:00,140.11,140.17,140.0,140.01,24000.0,112.5227,112.5709,112.4344,112.4424,24000.0
2015-05-22 15:10:00,140.0,140.05,139.98,139.99,14700.0,112.4344,112.4745,112.4183,112.4263,14700.0
2015-05-22 15:20:00,139.97,140.05,139.85,139.87,18400.0,112.4103,112.4745,112.3139,112.33,18400.0
2015-05-22 15:30:00,139.85,139.96,139.84,139.95,46100.0,112.3139,112.4022,112.3059,112.3942,46100.0
2015-05-22 15:40:00,139.94,139.97,139.88,139.94,54600.0,112.3862,112.4103,112.338,112.3862,54600.0
2015-05-22 15:50:00,139.94,139.95,139.59,139.66,74500.0,112.3862,112.3942,112.1051,112.1613,74500.0
2015-05-26 09:30:00,139.46,139.49,138.67,138.76,22100.0,112.0007,112.0248,111.3662,111.4385,22100.0
2015-05-26 09:40:00,138.72,138.86,138.56,138.58,10600.0,111.4064,111.5188,111.2779,111.294,10600.0
2015-05-26 09:50:00,138.55,138.56,138.2,138.31,22600.0,111.2699,111.2779,110.9888,111.0771,22600.0
2015-05-26 10:00:00,138.31,138.36,138.04,138.15,35300.0,111.0771,111.1173,110.8603,110.9486,35300.0
2015-05-26 10:10:00,138.13,138.13,137.51,137.58,43900.0,110.9326,110.9326,110.4346,110.4908,43900.0
2015-05-26 10:20:00,137.6,138.07,137.58,138.03,13200.0,110.5069,110.8844,110.4908,110.8522,13200.0
2015-05-26 10:30:00,138.01,138.05,137.86,137.97,17300.0,110.8362,110.8683,110.7157,110.8041,17300.0
2015-05-26 10:40:00,137.97,138.2,137.93,138.13,32200.0,110.8041,110.9888,110.7719,110.9326,32200.0
2015-05-26 10:50:00,138.14,138.18,138.01,138.03,29300.0,110.9406,110.9727,110.8362,110.8522,29300.0
2015-05-26 11:00:00,138.05,138.19,137.97,138.19,22800.0,110.8683,110.9807,110.8041,110.9807,22800.0
2015-05-26 11:10:00,138.18,138.3,138.1,138.24,14800.0,110.9727,111.0691,110.9085,111.0209,14800.0
2015-05-26 11:20:00,138.22,138.24,138.09,138.16,31700.0,111.0048,111.0209,110.9004,110.9566,31700.0
2015-05-26 11:30:00,138.15,138.15,138.0,138.04,45700.0,110.9486,110.9486,110.8282,110.8603,45700.0
2015-05-26 11:40:00,138.06,138.07,137.91,137.96,24500.0,110.8763,110.8844,110.7559,110.796,24500.0
2015-05-26 11:50:00,137.96,137.97,137.79,137.85,20800.0,110.796,110.8041,110.6595,110.7077,20800.0
2015-05-26 12:00:00,137.86,138.03,137.81,137.93,13300.0,110.7157,110.8522,110.6756,110.7719,13300.0
2015-05-26 12:10:00,137.94,138.19,137.89,138.19,7300.0,110.78,110.9807,110.7398,110.9807,7300.0
2015-05-26 12:20:00,138.2,138.31,138.19,138.25,11800.0,110.9888,111.0771,110.9807,111.0289,11800.0
2015-05-26 12:30:00,138.26,138.3,138.17,138.26,7800.0,111.037,111.0691,110.9647,111.037,7800.0
2015-05-26 12:40:00,138.23,138.31,138.21,138.27,8400.0,111.0129,111.0771,110.9968,111.045,8400.0
2015-05-26 12:50:00,138.29,138.3,138.09,138.09,11300.0,111.0611,111.0691,110.9004,110.9004,11300.0
2015-05-26 13:00:00,138.09,138.13,138.0,138.07,7900.0,110.9004,110.9326,110.8282,110.8844,7900.0
2015-05-26 13:10:00,138.05,138.14,138.05,138.08,12500.0,110.8683,110.9406,110.8683,110.8924,12500.0
2015-05-26 13:20:00,138.12,138.15,138.07,138.15,24700.0,110.9245,110.9486,110.8844,110.9486,24700.0
2015-05-26 13:30:00,138.15,138.19,137.82,137.87,8200.0,110.9486,110.9807,110.6836,110.7237,8200.0
2015-05-26 13:40:00,137.84,137.9,137.72,137.79,9700.0,110.6997,110.7478,110.6033,110.6595,9700.0
2015-05-26 13:50:00,137.79,137.92,137.73,137.76,9400.0,110.6595,110.7639,110.6113,110.6354,9400.0
2015-05-26 14:00:00,137.76,137.86,137.74,137.83,7500.0,110.6354,110.7157,110.6193,110.6916,7500.0
2015-05-26 14:10:00,137.85,137.98,137.82,137.94,7600.0,110.7077,110.8121,110.6836,110.78,7600.0
2015-05-26 14:20:00,137.94,137.94,137.71,137.78,17100.0,110.78,110.78,110.5953,110.6515,17100.0
2015-05-26 14:30:00,137.75,137.79,137.62,137.71,17300.0,110.6274,110.6595,110.523,110.5953,17300.0
2015-05-26 14:40:00,137.7,137.75,137.64,137.67,17000.0,110.5872,110.6274,110.539,110.5631,17000.0
2015-05-26 14:50:00,137.65,137.66,137.52,137.53,17200.0,110.5471,110.5551,110.4427,110.4507,17200.0
2015-05-26 15:00:00,137.53,137.83,137.53,137.78,15200.0,110.4507,110.6916,110.4507,110.6515,15200.0
2015-05-26 15:10:00,137.78,138.07,137.68,137.94,34600.0,110.6515,110.8844,110.5712,110.78,34600.0
2015-05-26 15:20:00,137.92,138.03,137.85,137.89,27100.0,110.7639,110.8522,110.7077,110.7398,27100.0
2015-05-26 15:30:00,137.9,138.11,137.9,138.02,27600.0,110.7478,110.9165,110.7478,110.8442,27600.0
2015-05-26 15:40:00,138.01,138.15,137.99,138.14,38300.0,110.8362,110.9486,110.8201,110.9406,38300.0
2015-05-26 15:50:00,138.12,138.12,137.96,137.99,64100.0,110.9245,110.9245,110.796,110.8201,64100.0
2015-05-27 09:30:00,138.65,139.0,138.53,138.56,40000.0,111.3502,111.6313,111.2538,111.2779,40000.0
2015-05-27 09:40:00,138.56,138.89,138.56,138.72,43500.0,111.2779,111.5429,111.2779,111.4064,43500.0
2015-05-27 09:50:00,138.76,139.22,138.76,139.18,30000.0,111.4385,111.8079,111.4385,111.7758,30000.0
2015-05-27 10:00:00,139.2,139.24,138.91,139.12,21100.0,111.7919,111.824,111.559,111.7276,21100.0
2015-05-27 10:10:00,139.04,139.26,139.04,139.21,18000.0,111.6634,111.8401,111.6634,111.7999,18000.0
2015-05-27 10:20:00,139.22,139.24,138.96,139.13,19400.0,111.8079,111.824,111.5991,111.7357,19400.0
2015-05-27 10:30:00,139.12,139.2,139.07,139.13,22700.0,111.7276,111.7919,111.6875,111.7357,22700.0
2015-05-27 10:40:00,139.09,139.2,139.06,139.06,37800.0,111.7035,111.7919,111.6794,111.6794,37800.0
2015-05-27 10:50:00,139.09,139.3,139.09,139.3,12800.0,111.7035,111.8722,111.7035,111.8722,12800.0
2015-05-27 11:00:00,139.31,139.41,139.31,139.33,10800.0,111.8802,111.9605,111.8802,111.8963,10800.0
2015-05-27 11:10:00,139.31,139.34,139.25,139.32,11300.0,111.8802,111.9043,111.832,111.8882,11300.0
2015-05-27 11:20:00,139.28,139.43,139.23,139.43,16000.0,111.8561,111.9766,111.816,111.9766,16000.0
2015-05-27 11:30:00,139.44,139.52,139.42,139.49,13100.0,111.9846,112.0489,111.9686,112.0248,13100.0
2015-05-27 11:40:00,139.51,139.78,139.5,139.75,19200.0,112.0408,112.2577,112.0328,112.2336,19200.0
2015-05-27 11:50:00,139.74,139.74,139.62,139.64,7100.0,112.2256,112.2256,112.1292,112.1452,7100.0
2015-05-27 12:00:00,139.65,139.83,139.63,139.83,14500.0,112.1533,112.2978,112.1372,112.2978,14500.0
2015-05-27 12:10:00,139.83,139.92,139.76,139.9,20700.0,112.2978,112.3701,112.2416,112.354,20700.0
2015-05-27 12:20:00,139.92,139.94,139.85,139.85,10300.0,112.3701,112.3862,112.3139,112.3139,10300.0
2015-05-27 12:30:00,139.84,139.91,139.83,139.88,14900.0,112.3059,112.3621,112.2978,112.338,14900.0
2015-05-27 12:40:00,139.88,140.03,139.82,139.99,18900.0,112.338,112.4585,112.2898,112.4263,18900.0
2015-05-27 12:50:00,140.0,140.15,139.99,140.15,24000.0,112.4344,112.5548,112.4263,112.5548,24000.0
2015-05-27 13:00:00,140.15,140.19,140.08,140.19,25900.0,112.5548,112.5869,112.4986,112.5869,25900.0
2015-05-27 13:10:00,140.2,140.34,140.17,140.23,23300.0,112.595,112.7074,112.5709,112.6191,23300.0
2015-05-27 13:20:00,140.24,140.32,140.22,140.29,8100.0,112.6271,112.6914,112.611,112.6673,8100.0
2015-05-27 13:30:00,140.28,140.29,140.17,140.18,19500.0,112.6592,112.6673,112.5709,112.5789,19500.0
2015-05-27 13:40:00,140.2,140.31,140.15,140.21,28200.0,112.595,112.6833,112.5548,112.603,28200.0
2015-05-27 13:50:00,140.2,140.24,140.18,140.21,39200.0,112.595,112.6271,112.5789,112.603,39200.0
2015-05-27 14:00:00,140.22,140.32,140.19,140.26,23600.0,112.611,112.6914,112.5869,112.6432,23600.0
2015-05-27 14:10:00,140.26,140.27,140.01,140.08,27400.0,112.6432,112.6512,112.4424,112.4986,27400.0
2015-05-27 14:20:00,140.09,140.12,140.06,140.1,18000.0,112.5066,112.5307,112.4825,112.5147,18000.0
2015-05-27 14:30:00,140.11,140.17,140.03,140.15,35900.0,112.5227,112.5709,112.4585,112.5548,35900.0
2015-05-27 14:40:00,140.16,140.22,140.1,140.12,28700.0,112.5629,112.611,112.5147,112.5307,28700.0
2015-05-27 14:50:00,140.11,140.22,140.09,140.18,39600.0,112.5227,112.611,112.5066,112.5789,39600.0
2015-05-27 15:00:00,140.19,140.33,140.15,140.33,53000.0,112.5869,112.6994,112.5548,112.6994,53000.0
2015-05-27 15:10:00,140.31,140.59,140.26,140.55,99800.0,112.6833,112.9082,112.6432,112.8761,99800.0
2015-05-27 15:20:00,140.55,140.59,140.44,140.49,52200.0,112.8761,112.9082,112.7877,112.8279,52200.0
2015-05-27 15:30:00,140.46,140.67,140.4,140.64,51400.0,112.8038,112.9724,112.7556,112.9483,51400.0
2015-05-27 15:40:00,140.66,140.87,140.61,140.87,113500.0,112.9644,113.1331,112.9242,113.1331,113500.0
2015-05-27 15:50:00,140.87,140.99,140.56,140.56,226800.0,113.1331,113.2294,112.8841,112.8841,226800.0
2015-05-28 09:30:00,139.96,140.5,139.71,140.09,32300.0,112.4022,112.8359,112.2015,112.5066,32300.0
2015-05-28 09:40:00,140.18,140.41,139.95,140.33,19200.0,112.5789,112.7636,112.3942,112.6994,19200.0
2015-05-28 09:50:00,140.26,140.4,139.96,140.04,13000.0,112.6432,112.7556,112.4022,112.4665,13000.0
2015-05-28 10:00:00,140.05,140.15,139.99,140.09,24700.0,112.4745,112.5548,112.4263,112.5066,24700.0
2015-05-28 10:10:00,140.08,140.08,139.73,139.74,34800.0,112.4986,112.4986,112.2175,112.2256,34800.0
2015-05-28 10:20:00,139.77,139.79,139.56,139.62,37600.0,112.2496,112.2657,112.081,112.1292,37600.0
2015-05-28 10:30:00,139.59,139.6,139.35,139.43,12700.0,112.1051,112.1131,111.9123,111.9766,12700.0
2015-05-28 10:40:00,139.44,139.47,139.36,139.44,14100.0,111.9846,112.0087,111.9204,111.9846,14100.0
2015-05-28 10:50:00,139.46,139.64,139.44,139.59,12200.0,112.0007,112.1452,111.9846,112.1051,12200.0
2015-05-28 11:00:00,139.64,139.78,139.54,139.77,18600.0,112.1452,112.2577,112.0649,112.2496,18600.0
2015-05-28 11:10:00,139.75,140.04,139.72,140.01,12400.0,112.2336,112.4665,112.2095,112.4424,12400.0
2015-05-28 11:20:00,140.03,140.1,139.88,139.88,21700.0,112.4585,112.5147,112.338,112.338,21700.0
2015-05-28 11:30:00,139.89,139.99,139.88,139.99,16600.0,112.346,112.4263,112.338,112.4263,16600.0
2015-05-28 11:40:00,139.99,140.05,139.82,139.86,22200.0,112.4263,112.4745,112.2898,112.3219,22200.0
2015-05-28 11:50:00,139.86,139.88,139.7,139.88,15800.0,112.3219,112.338,112.1934,112.338,15800.0
2015-05-28 12:00:00,139.86,139.92,139.81,139.88,7900.0,112.3219,112.3701,112.2818,112.338,7900.0
2015-05-28 12:10:00,139.9,140.07,139.9,140.03,8000.0,112.354,112.4906,112.354,112.4585,8000.0
2015-05-28 12:20:00,140.04,140.14,140.0,140.11,7100.0,112.4665,112.5468,112.4344,112.5227,7100.0
2015-05-28 12:30:00,140.1,140.14,139.85,139.87,7900.0,112.5147,112.5468,112.3139,112.33,7900.0
2015-05-28 12:40:00,139.87,139.96,139.85,139.94,11900.0,112.33,112.4022,112.3139,112.3862,11900.0
2015-05-28 12:50:00,139.91,139.91,139.68,139.68,8900.0,112.3621,112.3621,112.1774,112.1774,8900.0
2015-05-28 13:00:00,139.64,139.77,139.6,139.69,7700.0,112.1452,112.2496,112.1131,112.1854,7700.0
2015-05-28 13:10:00,139.69,139.71,139.51,139.61,11700.0,112.1854,112.2015,112.0408,112.1211,11700.0
2015-05-28 13:20:00,139.6,139.68,139.43,139.43,17400.0,112.1131,112.1774,111.9766,111.9766,17400.0
2015-05-28 13:30:00,139.45,139.56,139.36,139.53,22600.0,111.9927,112.081,111.9204,112.0569,22600.0
2015-05-28 13:40:00,139.53,139.69,139.52,139.65,9500.0,112.0569,112.1854,112.0489,112.1533,9500.0
2015-05-28 13:50:00,139.67,139.76,139.65,139.65,19300.0,112.1693,112.2416,112.1533,112.1533,19300.0
2015-05-28 14:00:00,139.66,139.66,139.55,139.58,10500.0,112.1613,112.1613,112.073,112.0971,10500.0
2015-05-28 14:10:00,139.56,139.6,139.49,139.56,19500.0,112.081,112.1131,112.0248,112.081,19500.0
2015-05-28 14:20:00,139.57,139.84,139.56,139.83,22000.0,112.089,112.3059,112.081,112.2978,22000.0
2015-05-28 14:30:00,139.85,139.98,139.8,139.97,25000.0,112.3139,112.4183,112.2737,112.4103,25000.0
2015-05-28 14:40:00,139.97,140.07,139.96,140.07,28600.0,112.4103,112.4906,112.4022,112.4906,28600.0
2015-05-28 14:50:00,140.08,140.25,140.07,140.23,26300.0,112.4986,112.6351,112.4906,112.6191,26300.0
2015-05-28 15:00:00,140.22,140.26,140.14,140.2,30800.0,112.611,112.6432,112.5468,112.595,30800.0
2015-05-28 15:10:00,140.2,140.36,140.19,140.36,37000.0,112.595,112.7235,112.5869,112.7235,37000.0
2015-05-28 15:20:00,140.34,140.37,140.18,140.25,32800.0,112.7074,112.7315,112.5789,112.6351,32800.0
2015-05-28 15:30:00,140.25,140.35,140.22,140.28,34500.0,112.6351,112.7154,112.611,112.6592,34500.0
2015-05-28 15:40:00,140.28,140.41,140.17,140.41,42700.0,112.6592,112.7636,112.5709,112.7636,42700.0
2015-05-28 15:50:00,140.41,140.52,140.36,140.41,103800.0,112.7636,112.852,112.7235,112.7636,103800.0
2015-05-29 09:30:00,140.51,140.51,139.78,139.89,24100.0,112.8439,112.8439,112.2577,112.346,24100.0
2015-05-29 09:40:00,139.89,140.31,139.43,139.57,14600.0,112.346,112.6833,111.9766,112.089,14600.0
2015-05-29 09:50:00,139.52,140.4,139.52,140.35,12400.0,112.0489,112.7556,112.0489,112.7154,12400.0
2015-05-29 10:00:00,140.32,140.51,139.86,139.86,27900.0,112.6914,112.8439,112.3219,112.3219,27900.0
2015-05-29 10:10:00,139.9,139.95,139.6,139.73,6900.0,112.354,112.3942,112.1131,112.2175,6900.0
2015-05-29 10:20:00,139.76,140.0,139.56,139.63,19400.0,112.2416,112.4344,112.081,112.1372,19400.0
2015-05-29 10:30:00,139.56,139.78,139.48,139.71,15000.0,112.081,112.2577,112.0167,112.2015,15000.0
2015-05-29 10:40:00,139.73,139.74,139.47,139.6,22900.0,112.2175,112.2256,112.0087,112.1131,22900.0
2015-05-29 10:50:00,139.54,139.61,139.37,139.61,18600.0,112.0649,112.1211,111.9284,112.1211,18600.0
2015-05-29 11:00:00,139.59,139.66,139.35,139.36,21900.0,112.1051,112.1613,111.9123,111.9204,21900.0
2015-05-29 11:10:00,139.33,139.33,139.08,139.23,24300.0,111.8963,111.8963,111.6955,111.816,24300.0
2015-05-29 11:20:00,139.24,139.25,138.92,138.96,16500.0,111.824,111.832,111.567,111.5991,16500.0
2015-05-29 11:30:00,138.95,139.05,138.77,138.92,12000.0,111.5911,111.6714,111.4465,111.567,12000.0
2015-05-29 11:40:00,138.92,139.26,138.92,139.18,6400.0,111.567,111.8401,111.567,111.7758,6400.0
2015-05-29 11:50:00,139.21,139.21,139.07,139.09,8700.0,111.7999,111.7999,111.6875,111.7035,8700.0
2015-05-29 12:00:00,139.07,139.41,139.07,139.38,26200.0,111.6875,111.9605,111.6875,111.9364,26200.0
2015-05-29 12:10:00,139.4,139.47,139.25,139.47,11900.0,111.9525,112.0087,111.832,112.0087,11900.0
2015-05-29 12:20:00,139.49,139.71,139.49,139.7,11900.0,112.0248,112.2015,112.0248,112.1934,11900.0
2015-05-29 12:30:00,139.72,139.94,139.69,139.92,15000.0,112.2095,112.3862,112.1854,112.3701,15000.0
2015-05-29 12:40:00,139.93,140.0,139.89,139.94,16400.0,112.3781,112.4344,112.346,112.3862,16400.0
2015-05-29 12:50:00,139.95,140.07,139.88,139.98,15300.0,112.3942,112.4906,112.338,112.4183,15300.0
2015-05-29 13:00:00,139.95,140.01,139.89,139.97,21800.0,112.3942,112.4424,112.346,112.4103,21800.0
2015-05-29 13:10:00,139.97,140.18,139.97,140.02,12500.0,112.4103,112.5789,112.4103,112.4504,12500.0
2015-05-29 13:20:00,140.02,140.3,140.02,140.29,12600.0,112.4504,112.6753,112.4504,112.6673,12600.0
2015-05-29 13:30:00,140.3,140.34,140.16,140.16,24000.0,112.6753,112.7074,112.5629,112.5629,24000.0
2015-05-29 13:40:00,140.17,140.36,140.15,140.31,21400.0,112.5709,112.7235,112.5548,112.6833,21400.0
2015-05-29 13:50:00,140.3,140.34,140.25,140.29,24100.0,112.6753,112.7074,112.6351,112.6673,24100.0
2015-05-29 14:00:00,140.29,140.32,140.23,140.29,47100.0,112.6673,112.6914,112.6191,112.6673,47100.0
2015-05-29 14:10:00,140.3,140.3,139.9,139.91,41600.0,112.6753,112.6753,112.354,112.3621,41600.0
2015-05-29 14:20:00,139.91,139.92,139.77,139.77,18600.0,112.3621,112.3701,112.2496,112.2496,18600.0
2015-05-29 14:30:00,139.8,139.84,139.67,139.78,22700.0,112.2737,112.3059,112.1693,112.2577,22700.0
2015-05-29 14:40:00,139.77,139.82,139.65,139.68,27800.0,112.2496,112.2898,112.1533,112.1774,27800.0
2015-05-29 14:50:00,139.67,139.96,139.66,139.91,25900.0,112.1693,112.4022,112.1613,112.3621,25900.0
2015-05-29 15:00:00,139.91,140.16,139.85,140.13,35300.0,112.3621,112.5629,112.3139,112.5388,35300.0
2015-05-29 15:10:00,140.13,140.29,140.03,140.06,40400.0,112.5388,112.6673,112.4585,112.4825,40400.0
2015-05-29 15:20:00,140.05,140.19,139.91,140.16,75300.0,112.4745,112.5869,112.3621,112.5629,75300.0
2015-05-29 15:30:00,140.17,140.3,140.1,140.27,54800.0,112.5709,112.6753,112.5147,112.6512,54800.0
2015-05-29 15:40:00,140.27,140.53,140.27,140.49,103500.0,112.6512,112.86,112.6512,112.8279,103500.0
2015-05-29 15:50:00,140.5,140.5,140.19,140.2,211400.0,112.8359,112.8359,112.5869,112.595,211400.0
2015-06-01 09:30:00,140.35,140.54,139.17,139.31,42834.0,112.7154,112.868,111.7678,111.8802,42834.0
2015-06-01 09:40:00,139.4,139.49,139.03,139.17,31818.0,111.9525,112.0248,111.6553,111.7678,31818.0
2015-06-01 09:50:00,139.07,139.26,139.04,139.19,14892.0,111.6875,111.8401,111.6634,111.7838,14892.0
2015-06-01 10:00:00,139.26,139.74,139.2,139.41,19698.0,111.8401,112.2256,111.7919,111.9605,19698.0
2015-06-01 10:10:00,139.43,139.58,139.24,139.31,21703.0,111.9766,112.0971,111.824,111.8802,21703.0
2015-06-01 10:20:00,139.33,139.82,139.25,139.82,18193.0,111.8963,112.2898,111.832,112.2898,18193.0
2015-06-01 10:30:00,139.76,139.81,139.6,139.68,17604.0,112.2416,112.2818,112.1131,112.1774,17604.0
2015-06-01 10:40:00,139.66,139.66,139.31,139.5,11815.0,112.1613,112.1613,111.8802,112.0328,11815.0
2015-06-01 10:50:00,139.48,139.64,139.29,139.56,35317.0,112.0167,112.1452,111.8642,112.081,35317.0
2015-06-01 11:00:00,139.6,139.82,139.6,139.74,14200.0,112.1131,112.2898,112.1131,112.2256,14200.0
2015-06-01 11:10:00,139.72,139.73,139.29,139.31,15360.0,112.2095,112.2175,111.8642,111.8802,15360.0
2015-06-01 11:20:00,139.3,139.35,138.87,138.94,79920.0,111.8722,111.9123,111.5269,111.5831,79920.0
2015-06-01 11:30:00,138.89,138.98,138.79,138.93,23390.0,111.5429,111.6152,111.4626,111.575,23390.0
2015-06-01 11:40:00,138.96,139.12,138.93,139.1,56855.0,111.5991,111.7276,111.575,111.7116,56855.0
2015-06-01 11:50:00,139.12,139.28,139.01,139.28,16321.0,111.7276,111.8561,111.6393,111.8561,16321.0
2015-06-01 12:00:00,139.28,139.51,139.18,139.41,24262.0,111.8561,112.0408,111.7758,111.9605,24262.0
2015-06-01 12:10:00,139.42,139.72,139.35,139.72,9780.0,111.9686,112.2095,111.9123,112.2095,9780.0
2015-06-01 12:20:00,139.71,139.83,139.59,139.83,15498.0,112.2015,112.2978,112.1051,112.2978,15498.0
2015-06-01 12:30:00,139.84,139.85,139.6,139.7,18946.0,112.3059,112.3139,112.1131,112.1934,18946.0
2015-06-01 12:40:00,139.7,139.91,139.7,139.75,10953.0,112.1934,112.3621,112.1934,112.2336,10953.0
2015-06-01 12:50:00,139.71,139.9,139.67,139.9,12530.0,112.2015,112.354,112.1693,112.354,12530.0
2015-06-01 13:00:00,139.92,140.06,139.85,139.88,17039.0,112.3701,112.4825,112.3139,112.338,17039.0
2015-06-01 13:10:00,139.88,140.09,139.86,140.01,23583.0,112.338,112.5066,112.3219,112.4424,23583.0
2015-06-01 13:20:00,140.03,140.15,140.01,140.13,19243.0,112.4585,112.5548,112.4424,112.5388,19243.0
2015-06-01 13:30:00,140.17,140.26,140.06,140.11,9780.0,112.5709,112.6432,112.4825,112.5227,9780.0
2015-06-01 13:40:00,140.1,140.23,140.09,140.2,9204.0,112.5147,112.6191,112.5066,112.595,9204.0
2015-06-01 13:50:00,140.2,140.27,140.11,140.24,14982.0,112.595,112.6512,112.5227,112.6271,14982.0
2015-06-01 14:00:00,140.25,140.36,140.25,140.34,11826.0,112.6351,112.7235,112.6351,112.7074,11826.0
2015-06-01 14:10:00,140.34,140.41,140.27,140.39,10686.0,112.7074,112.7636,112.6512,112.7476,10686.0
2015-06-01 14:20:00,140.39,140.66,140.39,140.65,15904.0,112.7476,112.9644,112.7476,112.9564,15904.0
2015-06-01 14:30:00,140.65,140.68,140.57,140.57,18316.0,112.9564,112.9805,112.8921,112.8921,18316.0
2015-06-01 14:40:00,140.58,140.71,140.55,140.67,24159.0,112.9002,113.0046,112.8761,112.9724,24159.0
2015-06-01 14:50:00,140.67,140.73,140.61,140.68,13601.0,112.9724,113.0206,112.9242,112.9805,13601.0
2015-06-01 15:00:00,140.68,140.78,140.68,140.76,24586.0,112.9805,113.0608,112.9805,113.0447,24586.0
2015-06-01 15:10:00,140.78,140.86,140.72,140.81,24254.0,113.0608,113.125,113.0126,113.0849,24254.0
2015-06-01 15:20:00,140.81,140.81,140.75,140.78,22385.0,113.0849,113.0849,113.0367,113.0608,22385.0
2015-06-01 15:30:00,140.77,140.78,140.62,140.66,58243.0,113.0527,113.0608,112.9323,112.9644,58243.0
2015-06-01 15:40:00,140.64,140.66,140.4,140.61,55864.0,112.9483,112.9644,112.7556,112.9242,55864.0
2015-06-01 15:50:00,140.6,140.6,140.18,140.25,90134.0,112.9162,112.9162,112.5789,112.6351,90134.0
2015-06-02 09:30:00,139.62,139.75,138.84,138.84,24487.0,112.1292,112.2336,111.5028,111.5028,24487.0
2015-06-02 09:40:00,138.75,139.26,138.55,139.2,42883.0,111.4305,111.8401,111.2699,111.7919,42883.0
2015-06-02 09:50:00,139.19,139.91,139.15,139.81,19065.0,111.7838,112.3621,111.7517,112.2818,19065.0
2015-06-02 10:00:00,139.82,140.03,139.67,139.91,14161.0,112.2898,112.4585,112.1693,112.3621,14161.0
2015-06-02 10:10:00,139.89,140.04,139.56,139.56,8705.0,112.346,112.4665,112.081,112.081,8705.0
2015-06-02 10:20:00,139.57,139.75,139.46,139.46,14126.0,112.089,112.2336,112.0007,112.0007,14126.0
2015-06-02 10:30:00,139.45,139.83,139.43,139.8,10422.0,111.9927,112.2978,111.9766,112.2737,10422.0
2015-06-02 10:40:00,139.8,140.13,139.77,140.07,14966.0,112.2737,112.5388,112.2496,112.4906,14966.0
2015-06-02 10:50:00,140.06,140.09,139.89,139.97,14653.0,112.4825,112.5066,112.346,112.4103,14653.0
2015-06-02 11:00:00,139.95,140.19,139.94,140.15,15517.0,112.3942,112.5869,112.3862,112.5548,15517.0
2015-06-02 11:10:00,140.12,140.18,140.0,140.07,14640.0,112.5307,112.5789,112.4344,112.4906,14640.0
2015-06-02 11:20:00,140.02,140.17,140.02,140.12,11500.0,112.4504,112.5709,112.4504,112.5307,11500.0
2015-06-02 11:30:00,140.09,140.17,140.05,140.11,11275.0,112.5066,112.5709,112.4745,112.5227,11275.0
2015-06-02 11:40:00,140.11,140.23,140.09,140.12,5418.0,112.5227,112.6191,112.5066,112.5307,5418.0
2015-06-02 11:50:00,140.1,140.22,140.09,140.21,9246.0,112.5147,112.611,112.5066,112.603,9246.0
2015-06-02 12:00:00,140.23,140.6,140.2,140.56,13209.0,112.6191,112.9162,112.595,112.8841,13209.0
2015-06-02 12:10:00,140.54,140.6,140.44,140.45,4387.0,112.868,112.9162,112.7877,112.7958,4387.0
2015-06-02 12:20:00,140.47,140.65,140.47,140.63,17241.0,112.8118,112.9564,112.8118,112.9403,17241.0
2015-06-02 12:30:00,140.62,140.72,140.62,140.72,13619.0,112.9323,113.0126,112.9323,113.0126,13619.0
2015-06-02 12:40:00,140.69,140.81,140.66,140.77,10064.0,112.9885,113.0849,112.9644,113.0527,10064.0
2015-06-02 12:50:00,140.9,140.9,140.83,140.87,6618.0,113.1571,113.1571,113.1009,113.1331,6618.0
2015-06-02 13:00:00,140.84,140.91,140.69,140.69,10803.0,113.109,113.1652,112.9885,112.9885,10803.0
2015-06-02 13:10:00,140.72,140.78,140.67,140.69,10667.0,113.0126,113.0608,112.9724,112.9885,10667.0
2015-06-02 13:20:00,140.72,140.76,140.63,140.65,8601.0,113.0126,113.0447,112.9403,112.9564,8601.0
2015-06-02 13:30:00,140.65,140.69,140.61,140.65,10792.0,112.9564,112.9885,112.9242,112.9564,10792.0
2015-06-02 13:40:00,140.65,140.75,140.65,140.71,9912.0,112.9564,113.0367,112.9564,113.0046,9912.0
2015-06-02 13:50:00,140.71,140.89,140.71,140.87,21895.0,113.0046,113.1491,113.0046,113.1331,21895.0
2015-06-02 14:00:00,140.88,141.09,140.87,141.01,32817.0,113.1411,113.3097,113.1331,113.2455,32817.0
2015-06-02 14:10:00,141.02,141.06,140.89,140.89,23468.0,113.2535,113.2856,113.1491,113.1491,23468.0
2015-06-02 14:20:00,140.91,141.03,140.91,140.99,16186.0,113.1652,113.2616,113.1652,113.2294,16186.0
2015-06-02 14:30:00,140.98,141.04,140.87,140.87,14255.0,113.2214,113.2696,113.1331,113.1331,14255.0
2015-06-02 14:40:00,140.83,140.83,140.6,140.61,11147.0,113.1009,113.1009,112.9162,112.9242,11147.0
2015-06-02 14:50:00,140.62,140.77,140.54,140.75,16123.0,112.9323,113.0527,112.868,113.0367,16123.0
2015-06-02 15:00:00,140.73,140.76,140.61,140.74,20190.0,113.0206,113.0447,112.9242,113.0287,20190.0
2015-06-02 15:10:00,140.74,140.81,140.71,140.8,32632.0,113.0287,113.0849,113.0046,113.0768,32632.0
2015-06-02 15:20:00,140.8,140.87,140.66,140.76,23754.0,113.0768,113.1331,112.9644,113.0447,23754.0
2015-06-02 15:30:00,140.74,140.86,140.66,140.74,31128.0,113.0287,113.125,112.9644,113.0287,31128.0
2015-06-02 15:40:00,140.74,140.79,140.59,140.75,50009.0,113.0287,113.0688,112.9082,113.0367,50009.0
2015-06-02 15:50:00,140.73,140.73,140.62,140.65,56430.0,113.0206,113.0206,112.9323,112.9564,56430.0
2015-06-03 09:30:00,140.79,141.28,140.27,140.27,28746.0,113.0688,113.4623,112.6512,112.6512,28746.0
2015-06-03 09:40:00,140.31,140.8,140.29,140.66,43501.0,112.6833,113.0768,112.6673,112.9644,43501.0
2015-06-03 09:50:00,140.67,141.03,140.64,140.94,14379.0,112.9724,113.2616,112.9483,113.1893,14379.0
2015-06-03 10:00:00,141.03,141.09,140.65,140.73,23558.0,113.2616,113.3097,112.9564,113.0206,23558.0
2015-06-03 10:10:00,140.81,141.17,140.81,141.14,54839.0,113.0849,113.374,113.0849,113.3499,54839.0
2015-06-03 10:20:00,141.16,141.32,141.13,141.21,22757.0,113.366,113.4945,113.3419,113.4061,22757.0
2015-06-03 10:30:00,141.21,141.33,141.19,141.33,16386.0,113.4061,113.5025,113.39,113.5025,16386.0
2015-06-03 10:40:00,141.35,141.74,141.3,141.74,48360.0,113.5185,113.8318,113.4784,113.8318,48360.0
2015-06-03 10:50:00,141.76,141.79,141.56,141.68,23030.0,113.8478,113.8719,113.6872,113.7836,23030.0
2015-06-03 11:00:00,141.66,141.85,141.4,141.49,21380.0,113.7675,113.9201,113.5587,113.631,21380.0
2015-06-03 11:10:00,141.49,141.49,141.34,141.44,19983.0,113.631,113.631,113.5105,113.5908,19983.0
2015-06-03 11:20:00,141.48,141.48,141.13,141.14,13806.0,113.6229,113.6229,113.3419,113.3499,13806.0
2015-06-03 11:30:00,141.18,141.36,140.99,141.06,37159.0,113.382,113.5266,113.2294,113.2856,37159.0
2015-06-03 11:40:00,141.06,141.07,140.71,140.71,15296.0,113.2856,113.2937,113.0046,113.0046,15296.0
2015-06-03 11:50:00,140.74,140.74,140.58,140.68,11948.0,113.0287,113.0287,112.9002,112.9805,11948.0
2015-06-03 12:00:00,140.67,140.7,140.48,140.6,23751.0,112.9724,112.9965,112.8198,112.9162,23751.0
2015-06-03 12:10:00,140.66,140.72,140.42,140.42,9978.0,112.9644,113.0126,112.7717,112.7717,9978.0
2015-06-03 12:20:00,140.44,140.44,140.3,140.38,9320.0,112.7877,112.7877,112.6753,112.7395,9320.0
2015-06-03 12:30:00,140.34,140.5,140.25,140.47,15526.0,112.7074,112.8359,112.6351,112.8118,15526.0
2015-06-03 12:40:00,140.45,140.49,140.33,140.48,12461.0,112.7958,112.8279,112.6994,112.8198,12461.0
2015-06-03 12:50:00,140.47,140.74,140.39,140.74,10825.0,112.8118,113.0287,112.7476,113.0287,10825.0
2015-06-03 13:00:00,140.74,140.86,140.67,140.79,10210.0,113.0287,113.125,112.9724,113.0688,10210.0
2015-06-03 13:10:00,140.79,141.04,140.76,141.0,21966.0,113.0688,113.2696,113.0447,113.2375,21966.0
2015-06-03 13:20:00,141.07,141.08,140.91,140.95,16134.0,113.2937,113.3017,113.1652,113.1973,16134.0
2015-06-03 13:30:00,140.92,141.14,140.91,141.01,13371.0,113.1732,113.3499,113.1652,113.2455,13371.0
2015-06-03 13:40:00,141.03,141.08,140.82,140.89,8966.0,113.2616,113.3017,113.0929,113.1491,8966.0
2015-06-03 13:50:00,140.93,140.99,140.91,140.98,13395.0,113.1812,113.2294,113.1652,113.2214,13395.0
2015-06-03 14:00:00,140.96,141.07,140.96,140.97,11278.0,113.2053,113.2937,113.2053,113.2134,11278.0
2015-06-03 14:10:00,140.98,141.15,140.98,141.09,21725.0,113.2214,113.3579,113.2214,113.3097,21725.0
2015-06-03 14:20:00,141.14,141.22,141.1,141.15,12785.0,113.3499,113.4141,113.3178,113.3579,12785.0
2015-06-03 14:30:00,141.17,141.24,141.0,141.04,17827.0,113.374,113.4302,113.2375,113.2696,17827.0
2015-06-03 14:40:00,141.03,141.15,141.01,141.04,12424.0,113.2616,113.3579,113.2455,113.2696,12424.0
2015-06-03 14:50:00,141.05,141.07,140.95,141.03,13400.0,113.2776,113.2937,113.1973,113.2616,13400.0
2015-06-03 15:00:00,141.03,141.14,140.98,141.0,11467.0,113.2616,113.3499,113.2214,113.2375,11467.0
2015-06-03 15:10:00,140.99,141.1,140.82,140.9,20029.0,113.2294,113.3178,113.0929,113.1571,20029.0
2015-06-03 15:20:00,140.89,140.96,140.83,140.88,27696.0,113.1491,113.2053,113.1009,113.1411,27696.0
2015-06-03 15:30:00,140.9,140.94,140.84,140.91,25960.0,113.1571,113.1893,113.109,113.1652,25960.0
2015-06-03 15:40:00,140.92,140.92,140.75,140.78,30902.0,113.1732,113.1732,113.0367,113.0608,30902.0
2015-06-03 15:50:00,140.77,140.8,140.59,140.68,60739.0,113.0527,113.0768,112.9082,112.9805,60739.0
2015-06-04 09:30:00,139.81,139.96,139.06,139.24,58462.0,112.2818,112.4022,111.6794,111.824,58462.0
2015-06-04 09:40:00,139.29,139.7,139.09,139.09,28993.0,111.8642,112.1934,111.7035,111.7035,28993.0
2015-06-04 09:50:00,139.14,139.65,139.07,139.55,13847.0,111.7437,112.1533,111.6875,112.073,13847.0
2015-06-04 10:00:00,139.55,140.98,139.53,140.83,184507.0,112.073,113.2214,112.0569,113.1009,184507.0
2015-06-04 10:10:00,140.82,140.94,140.52,140.71,72055.0,113.0929,113.1893,112.852,113.0046,72055.0
2015-06-04 10:20:00,140.74,140.87,140.57,140.78,50847.0,113.0287,113.1331,112.8921,113.0608,50847.0
2015-06-04 10:30:00,140.72,140.75,140.28,140.36,28926.0,113.0126,113.0367,112.6592,112.7235,28926.0
2015-06-04 10:40:00,140.38,140.66,140.34,140.53,19482.0,112.7395,112.9644,112.7074,112.86,19482.0
2015-06-04 10:50:00,140.52,140.53,140.14,140.14,11866.0,112.852,112.86,112.5468,112.5468,11866.0
2015-06-04 11:00:00,140.1,140.19,139.84,139.97,23854.0,112.5147,112.5869,112.3059,112.4103,23854.0
2015-06-04 11:10:00,139.91,140.57,139.9,140.39,16374.0,112.3621,112.8921,112.354,112.7476,16374.0
2015-06-04 11:20:00,140.42,140.56,140.34,140.34,11622.0,112.7717,112.8841,112.7074,112.7074,11622.0
2015-06-04 11:30:00,140.32,140.32,140.04,140.16,16095.0,112.6914,112.6914,112.4665,112.5629,16095.0
2015-06-04 11:40:00,140.2,140.31,139.92,139.96,10717.0,112.595,112.6833,112.3701,112.4022,10717.0
2015-06-04 11:50:00,140.04,140.17,139.86,140.02,15796.0,112.4665,112.5709,112.3219,112.4504,15796.0
2015-06-04 12:00:00,139.97,140.02,139.86,139.98,5998.0,112.4103,112.4504,112.3219,112.4183,5998.0
2015-06-04 12:10:00,139.98,139.99,139.84,139.89,6255.0,112.4183,112.4263,112.3059,112.346,6255.0
2015-06-04 12:20:00,139.83,139.9,139.67,139.67,20234.0,112.2978,112.354,112.1693,112.1693,20234.0
2015-06-04 12:30:00,139.65,139.91,139.6,139.8,13330.0,112.1533,112.3621,112.1131,112.2737,13330.0
2015-06-04 12:40:00,139.78,139.78,139.64,139.72,10514.0,112.2577,112.2577,112.1452,112.2095,10514.0
2015-06-04 12:50:00,139.72,139.95,139.65,139.89,51159.0,112.2095,112.3942,112.1533,112.346,51159.0
2015-06-04 13:00:00,139.9,139.91,139.4,139.4,27548.0,112.354,112.3621,111.9525,111.9525,27548.0
2015-06-04 13:10:00,139.41,139.6,139.17,139.25,17764.0,111.9605,112.1131,111.7678,111.832,17764.0
2015-06-04 13:20:00,139.18,139.25,139.07,139.2,14379.0,111.7758,111.832,111.6875,111.7919,14379.0
2015-06-04 13:30:00,139.18,139.44,139.13,139.42,13617.0,111.7758,111.9846,111.7357,111.9686,13617.0
2015-06-04 13:40:00,139.41,139.42,139.15,139.21,15516.0,111.9605,111.9686,111.7517,111.7999,15516.0
2015-06-04 13:50:00,139.19,139.37,138.43,139.03,196740.0,111.7838,111.9284,111.1735,111.6553,196740.0
2015-06-04 14:00:00,139.03,139.16,138.7,138.7,54270.0,111.6553,111.7598,111.3903,111.3903,54270.0
2015-06-04 14:10:00,138.73,138.93,138.61,138.93,33715.0,111.4144,111.575,111.318,111.575,33715.0
2015-06-04 14:20:00,138.92,139.04,138.77,138.78,27896.0,111.567,111.6634,111.4465,111.4546,27896.0
2015-06-04 14:30:00,138.8,138.82,138.62,138.73,31057.0,111.4706,111.4867,111.3261,111.4144,31057.0
2015-06-04 14:40:00,138.75,138.88,138.67,138.75,23568.0,111.4305,111.5349,111.3662,111.4305,23568.0
2015-06-04 14:50:00,138.78,138.89,138.73,138.84,19221.0,111.4546,111.5429,111.4144,111.5028,19221.0
2015-06-04 15:00:00,138.84,139.06,138.84,139.0,27938.0,111.5028,111.6794,111.5028,111.6313,27938.0
2015-06-04 15:10:00,138.99,139.03,138.73,138.78,22415.0,111.6232,111.6553,111.4144,111.4546,22415.0
2015-06-04 15:20:00,138.8,138.86,138.72,138.77,33659.0,111.4706,111.5188,111.4064,111.4465,33659.0
2015-06-04 15:30:00,138.79,138.88,138.7,138.87,27795.0,111.4626,111.5349,111.3903,111.5269,27795.0
2015-06-04 15:40:00,138.86,138.94,138.83,138.91,29518.0,111.5188,111.5831,111.4947,111.559,29518.0
2015-06-04 15:50:00,138.87,139.03,138.79,139.03,71846.0,111.5269,111.6553,111.4626,111.6553,71846.0
2015-06-05 09:30:00,138.5,138.83,137.58,137.75,37206.0,111.2297,111.4947,110.4908,110.6274,37206.0
2015-06-05 09:40:00,137.8,138.21,137.67,138.04,24103.0,110.6675,110.9968,110.5631,110.8603,24103.0
2015-06-05 09:50:00,138.14,138.45,138.1,138.31,14023.0,110.9406,111.1895,110.9085,111.0771,14023.0
2015-06-05 10:00:00,138.31,138.79,138.26,138.27,19958.0,111.0771,111.4626,111.037,111.045,19958.0
2015-06-05 10:10:00,138.25,138.26,137.92,138.1,19185.0,111.0289,111.037,110.7639,110.9085,19185.0
2015-06-05 10:20:00,138.15,138.38,138.12,138.23,14358.0,110.9486,111.1333,110.9245,111.0129,14358.0
2015-06-05 10:30:00,138.28,138.6,138.24,138.56,6511.0,111.053,111.31,111.0209,111.2779,6511.0
2015-06-05 10:40:00,138.59,138.62,138.11,138.13,32005.0,111.302,111.3261,110.9165,110.9326,32005.0
2015-06-05 10:50:00,138.21,138.37,138.1,138.31,11245.0,110.9968,111.1253,110.9085,111.0771,11245.0
2015-06-05 11:00:00,138.32,138.49,138.26,138.26,26658.0,111.0851,111.2217,111.037,111.037,26658.0
2015-06-05 11:10:00,138.27,138.51,138.25,138.51,11726.0,111.045,111.2377,111.0289,111.2377,11726.0
2015-06-05 11:20:00,138.51,138.68,138.46,138.6,14826.0,111.2377,111.3743,111.1976,111.31,14826.0
2015-06-05 11:30:00,138.58,138.64,138.43,138.52,9216.0,111.294,111.3421,111.1735,111.2458,9216.0
2015-06-05 11:40:00,138.47,138.58,138.4,138.52,8620.0,111.2056,111.294,111.1494,111.2458,8620.0
2015-06-05 11:50:00,138.57,138.74,138.48,138.74,15626.0,111.2859,111.4224,111.2136,111.4224,15626.0
2015-06-05 12:00:00,138.72,138.8,138.6,138.8,10996.0,111.4064,111.4706,111.31,111.4706,10996.0
2015-06-05 12:10:00,138.78,138.8,138.69,138.73,10876.0,111.4546,111.4706,111.3823,111.4144,10876.0
2015-06-05 12:20:00,138.73,138.73,138.6,138.65,15414.0,111.4144,111.4144,111.31,111.3502,15414.0
2015-06-05 12:30:00,138.64,138.68,138.5,138.54,20701.0,111.3421,111.3743,111.2297,111.2618,20701.0
2015-06-05 12:40:00,138.54,138.78,138.47,138.67,21319.0,111.2618,111.4546,111.2056,111.3662,21319.0
2015-06-05 12:50:00,138.7,138.82,138.7,138.79,6050.0,111.3903,111.4867,111.3903,111.4626,6050.0
2015-06-05 13:00:00,138.77,138.93,138.7,138.89,8830.0,111.4465,111.575,111.3903,111.5429,8830.0
2015-06-05 13:10:00,138.88,138.89,138.72,138.88,11293.0,111.5349,111.5429,111.4064,111.5349,11293.0
2015-06-05 13:20:00,138.86,139.18,138.85,139.13,19130.0,111.5188,111.7758,111.5108,111.7357,19130.0
2015-06-05 13:30:00,139.15,139.26,139.11,139.22,14030.0,111.7517,111.8401,111.7196,111.8079,14030.0
2015-06-05 13:40:00,139.21,139.21,139.05,139.06,16003.0,111.7999,111.7999,111.6714,111.6794,16003.0
2015-06-05 13:50:00,139.07,139.28,139.07,139.19,19794.0,111.6875,111.8561,111.6875,111.7838,19794.0
2015-06-05 14:00:00,139.2,139.31,139.19,139.23,11689.0,111.7919,111.8802,111.7838,111.816,11689.0
2015-06-05 14:10:00,139.23,139.44,139.22,139.43,8183.0,111.816,111.9846,111.8079,111.9766,8183.0
2015-06-05 14:20:00,139.41,139.41,139.27,139.32,13406.0,111.9605,111.9605,111.8481,111.8882,13406.0
2015-06-05 14:30:00,139.34,139.45,139.31,139.43,12794.0,111.9043,111.9927,111.8802,111.9766,12794.0
2015-06-05 14:40:00,139.42,139.43,139.28,139.38,23640.0,111.9686,111.9766,111.8561,111.9364,23640.0
2015-06-05 14:50:00,139.38,139.56,139.38,139.43,14583.0,111.9364,112.081,111.9364,111.9766,14583.0
2015-06-05 15:00:00,139.45,139.59,139.45,139.49,14951.0,111.9927,112.1051,111.9927,112.0248,14951.0
2015-06-05 15:10:00,139.48,139.62,139.48,139.51,26399.0,112.0167,112.1292,112.0167,112.0408,26399.0
2015-06-05 15:20:00,139.53,139.53,139.42,139.45,21700.0,112.0569,112.0569,111.9686,111.9927,21700.0
2015-06-05 15:30:00,139.46,139.51,139.26,139.3,20797.0,112.0007,112.0408,111.8401,111.8722,20797.0
2015-06-05 15:40:00,139.24,139.28,139.13,139.26,19510.0,111.824,111.8561,111.7357,111.8401,19510.0
2015-06-05 15:50:00,139.26,139.33,139.18,139.23,42750.0,111.8401,111.8963,111.7758,111.816,42750.0
2015-06-08 09:30:00,139.17,140.0,139.03,139.17,21333.0,111.7678,112.4344,111.6553,111.7678,21333.0
2015-06-08 09:40:00,139.13,139.39,138.82,139.04,13257.0,111.7357,111.9445,111.4867,111.6634,13257.0
2015-06-08 09:50:00,139.0,139.0,138.64,138.86,20575.0,111.6313,111.6313,111.3421,111.5188,20575.0
2015-06-08 10:00:00,138.79,139.0,138.61,138.82,13810.0,111.4626,111.6313,111.318,111.4867,13810.0
2015-06-08 10:10:00,138.81,139.06,138.78,139.03,32781.0,111.4787,111.6794,111.4546,111.6553,32781.0
2015-06-08 10:20:00,138.99,139.09,138.87,138.96,16521.0,111.6232,111.7035,111.5269,111.5991,16521.0
2015-06-08 10:30:00,138.93,139.1,138.84,138.88,25436.0,111.575,111.7116,111.5028,111.5349,25436.0
2015-06-08 10:40:00,138.89,139.0,138.64,138.73,20069.0,111.5429,111.6313,111.3421,111.4144,20069.0
2015-06-08 10:50:00,138.76,138.93,138.66,138.78,25690.0,111.4385,111.575,111.3582,111.4546,25690.0
2015-06-08 11:00:00,138.7,138.84,138.6,138.79,19967.0,111.3903,111.5028,111.31,111.4626,19967.0
2015-06-08 11:10:00,138.76,138.81,138.64,138.77,11494.0,111.4385,111.4787,111.3421,111.4465,11494.0
2015-06-08 11:20:00,138.79,138.95,138.71,138.75,13060.0,111.4626,111.5911,111.3984,111.4305,13060.0
2015-06-08 11:30:00,138.72,138.72,138.64,138.66,13886.0,111.4064,111.4064,111.3421,111.3582,13886.0
2015-06-08 11:40:00,138.63,138.87,138.63,138.69,10494.0,111.3341,111.5269,111.3341,111.3823,10494.0
2015-06-08 11:50:00,138.66,138.7,138.5,138.62,11516.0,111.3582,111.3903,111.2297,111.3261,11516.0
2015-06-08 12:00:00,138.58,138.76,138.56,138.7,13791.0,111.294,111.4385,111.2779,111.3903,13791.0
2015-06-08 12:10:00,138.7,138.86,138.69,138.84,11205.0,111.3903,111.5188,111.3823,111.5028,11205.0
2015-06-08 12:20:00,138.84,138.96,138.81,138.95,11909.0,111.5028,111.5991,111.4787,111.5911,11909.0
2015-06-08 12:30:00,138.92,139.03,138.9,138.93,12925.0,111.567,111.6553,111.5509,111.575,12925.0
2015-06-08 12:40:00,138.91,138.96,138.79,138.89,17461.0,111.559,111.5991,111.4626,111.5429,17461.0
2015-06-08 12:50:00,138.89,138.93,138.85,138.85,6117.0,111.5429,111.575,111.5108,111.5108,6117.0
2015-06-08 13:00:00,138.87,138.87,138.76,138.79,13831.0,111.5269,111.5269,111.4385,111.4626,13831.0
2015-06-08 13:10:00,138.79,138.79,138.62,138.66,19298.0,111.4626,111.4626,111.3261,111.3582,19298.0
2015-06-08 13:20:00,138.68,138.75,138.57,138.57,19835.0,111.3743,111.4305,111.2859,111.2859,19835.0
2015-06-08 13:30:00,138.59,138.6,138.43,138.5,24094.0,111.302,111.31,111.1735,111.2297,24094.0
2015-06-08 13:40:00,138.51,138.72,138.49,138.72,15431.0,111.2377,111.4064,111.2217,111.4064,15431.0
2015-06-08 13:50:00,138.72,138.9,138.67,138.85,20709.0,111.4064,111.5509,111.3662,111.5108,20709.0
2015-06-08 14:00:00,138.85,138.85,138.64,138.64,17620.0,111.5108,111.5108,111.3421,111.3421,17620.0
2015-06-08 14:10:00,138.63,138.68,138.52,138.66,30637.0,111.3341,111.3743,111.2458,111.3582,30637.0
2015-06-08 14:20:00,138.65,138.73,138.62,138.73,18125.0,111.3502,111.4144,111.3261,111.4144,18125.0
2015-06-08 14:30:00,138.75,139.07,138.74,138.93,16863.0,111.4305,111.6875,111.4224,111.575,16863.0
2015-06-08 14:40:00,138.94,139.04,138.89,139.01,23242.0,111.5831,111.6634,111.5429,111.6393,23242.0
2015-06-08 14:50:00,139.02,139.1,138.86,139.01,24026.0,111.6473,111.7116,111.5188,111.6393,24026.0
2015-06-08 15:00:00,139.01,139.02,138.83,138.84,18767.0,111.6393,111.6473,111.4947,111.5028,18767.0
2015-06-08 15:10:00,138.83,138.84,138.72,138.83,19402.0,111.4947,111.5028,111.4064,111.4947,19402.0
2015-06-08 15:20:00,138.83,138.83,138.6,138.71,22959.0,111.4947,111.4947,111.31,111.3984,22959.0
2015-06-08 15:30:00,138.72,138.81,138.5,138.52,29488.0,111.4064,111.4787,111.2297,111.2458,29488.0
2015-06-08 15:40:00,138.52,138.63,138.49,138.56,44037.0,111.2458,111.3341,111.2217,111.2779,44037.0
2015-06-08 15:50:00,138.56,138.63,138.32,138.37,63546.0,111.2779,111.3341,111.0851,111.1253,63546.0
2015-06-09 09:30:00,138.34,138.8,138.21,138.6,29409.0,111.1012,111.4706,110.9968,111.31,29409.0
2015-06-09 09:40:00,138.48,138.77,137.95,138.08,19113.0,111.2136,111.4465,110.788,110.8924,19113.0
2015-06-09 09:50:00,138.14,138.19,137.85,138.12,20775.0,110.9406,110.9807,110.7077,110.9245,20775.0
2015-06-09 10:00:00,138.05,138.29,137.83,138.29,12150.0,110.8683,111.0611,110.6916,111.0611,12150.0
2015-06-09 10:10:00,138.29,138.45,138.27,138.33,22006.0,111.0611,111.1895,111.045,111.0932,22006.0
2015-06-09 10:20:00,138.33,138.62,138.22,138.22,19975.0,111.0932,111.3261,111.0048,111.0048,19975.0
2015-06-09 10:30:00,138.28,138.32,138.09,138.31,16436.0,111.053,111.0851,110.9004,111.0771,16436.0
2015-06-09 10:40:00,138.29,138.66,138.26,138.64,34057.0,111.0611,111.3582,111.037,111.3421,34057.0
2015-06-09 10:50:00,138.65,138.96,138.63,138.96,16520.0,111.3502,111.5991,111.3341,111.5991,16520.0
2015-06-09 11:00:00,138.95,139.11,138.92,138.93,21204.0,111.5911,111.7196,111.567,111.575,21204.0
2015-06-09 11:10:00,138.95,139.12,138.93,139.03,29837.0,111.5911,111.7276,111.575,111.6553,29837.0
2015-06-09 11:20:00,139.03,139.26,138.99,139.19,20198.0,111.6553,111.8401,111.6232,111.7838,20198.0
2015-06-09 11:30:00,139.22,139.44,139.14,139.17,20205.0,111.8079,111.9846,111.7437,111.7678,20205.0
2015-06-09 11:40:00,139.19,139.19,139.04,139.04,15915.0,111.7838,111.7838,111.6634,111.6634,15915.0
2015-06-09 11:50:00,139.04,139.11,138.9,139.07,19461.0,111.6634,111.7196,111.5509,111.6875,19461.0
2015-06-09 12:00:00,139.06,139.26,139.02,139.22,24212.0,111.6794,111.8401,111.6473,111.8079,24212.0
2015-06-09 12:10:00,139.23,139.32,139.13,139.2,34516.0,111.816,111.8882,111.7357,111.7919,34516.0
2015-06-09 12:20:00,139.19,139.24,139.14,139.18,20675.0,111.7838,111.824,111.7437,111.7758,20675.0
2015-06-09 12:30:00,139.17,139.29,139.15,139.24,25907.0,111.7678,111.8642,111.7517,111.824,25907.0
2015-06-09 12:40:00,139.22,139.25,139.12,139.22,32268.0,111.8079,111.832,111.7276,111.8079,32268.0
2015-06-09 12:50:00,139.23,139.26,139.14,139.24,31501.0,111.816,111.8401,111.7437,111.824,31501.0
2015-06-09 13:00:00,139.24,139.31,139.12,139.15,30776.0,111.824,111.8802,111.7276,111.7517,30776.0
2015-06-09 13:10:00,139.17,139.21,139.1,139.19,21611.0,111.7678,111.7999,111.7116,111.7838,21611.0
2015-06-09 13:20:00,139.21,139.28,139.09,139.18,23850.0,111.7999,111.8561,111.7035,111.7758,23850.0
2015-06-09 13:30:00,139.18,139.19,139.01,139.05,11908.0,111.7758,111.7838,111.6393,111.6714,11908.0
2015-06-09 13:40:00,139.05,139.07,138.93,138.99,11358.0,111.6714,111.6875,111.575,111.6232,11358.0
2015-06-09 13:50:00,139.0,139.06,138.94,139.0,13461.0,111.6313,111.6794,111.5831,111.6313,13461.0
2015-06-09 14:00:00,138.99,139.13,138.96,139.02,16498.0,111.6232,111.7357,111.5991,111.6473,16498.0
2015-06-09 14:10:00,139.0,139.05,138.81,139.01,20233.0,111.6313,111.6714,111.4787,111.6393,20233.0
2015-06-09 14:20:00,139.02,139.11,138.97,139.05,24501.0,111.6473,111.7196,111.6072,111.6714,24501.0
2015-06-09 14:30:00,139.06,139.26,139.06,139.2,49538.0,111.6794,111.8401,111.6794,111.7919,49538.0
2015-06-09 14:40:00,139.22,139.31,139.17,139.31,39201.0,111.8079,111.8802,111.7678,111.8802,39201.0
2015-06-09 14:50:00,139.33,139.33,139.08,139.17,29804.0,111.8963,111.8963,111.6955,111.7678,29804.0
2015-06-09 15:00:00,139.17,139.28,139.05,139.14,35433.0,111.7678,111.8561,111.6714,111.7437,35433.0
2015-06-09 15:10:00,139.11,139.17,138.96,139.0,35496.0,111.7196,111.7678,111.5991,111.6313,35496.0
2015-06-09 15:20:00,138.98,138.98,138.67,138.72,19873.0,111.6152,111.6152,111.3662,111.4064,19873.0
2015-06-09 15:30:00,138.72,138.74,138.57,138.66,28753.0,111.4064,111.4224,111.2859,111.3582,28753.0
2015-06-09 15:40:00,138.66,138.74,138.59,138.65,34741.0,111.3582,111.4224,111.302,111.3502,34741.0
2015-06-09 15:50:00,138.67,138.83,138.62,138.64,69489.0,111.3662,111.4947,111.3261,111.3421,69489.0
2015-06-10 09:30:00,138.68,139.94,138.68,139.94,42778.0,111.3743,112.3862,111.3743,112.3862,42778.0
2015-06-10 09:40:00,139.86,140.21,139.72,139.95,23622.0,112.3219,112.603,112.2095,112.3942,23622.0
2015-06-10 09:50:00,140.01,140.54,140.01,140.49,34293.0,112.4424,112.868,112.4424,112.8279,34293.0
2015-06-10 10:00:00,140.43,140.61,140.32,140.36,51995.0,112.7797,112.9242,112.6914,112.7235,51995.0
2015-06-10 10:10:00,140.34,140.42,140.17,140.42,21720.0,112.7074,112.7717,112.5709,112.7717,21720.0
2015-06-10 10:20:00,140.43,140.66,140.43,140.62,22570.0,112.7797,112.9644,112.7797,112.9323,22570.0
2015-06-10 10:30:00,140.62,140.72,140.49,140.64,21046.0,112.9323,113.0126,112.8279,112.9483,21046.0
2015-06-10 10:40:00,140.66,140.96,140.65,140.93,26854.0,112.9644,113.2053,112.9564,113.1812,26854.0
2015-06-10 10:50:00,140.95,141.2,140.84,141.15,28011.0,113.1973,113.3981,113.109,113.3579,28011.0
2015-06-10 11:00:00,141.13,141.28,140.98,141.07,17208.0,113.3419,113.4623,113.2214,113.2937,17208.0
2015-06-10 11:10:00,141.1,141.78,141.1,141.6,47718.0,113.3178,113.8639,113.3178,113.7193,47718.0
2015-06-10 11:20:00,141.61,141.67,141.34,141.52,23453.0,113.7274,113.7755,113.5105,113.6551,23453.0
2015-06-10 11:30:00,141.57,141.73,141.47,141.73,17854.0,113.6952,113.8237,113.6149,113.8237,17854.0
2015-06-10 11:40:00,141.75,141.75,141.53,141.54,16655.0,113.8398,113.8398,113.6631,113.6711,16655.0
2015-06-10 11:50:00,141.55,141.55,141.44,141.44,18616.0,113.6792,113.6792,113.5908,113.5908,18616.0
2015-06-10 12:00:00,141.43,141.48,141.19,141.21,12356.0,113.5828,113.6229,113.39,113.4061,12356.0
2015-06-10 12:10:00,141.21,141.26,141.12,141.15,15972.0,113.4061,113.4463,113.3338,113.3579,15972.0
2015-06-10 12:20:00,141.16,141.2,141.13,141.16,8741.0,113.366,113.3981,113.3419,113.366,8741.0
2015-06-10 12:30:00,141.17,141.37,141.15,141.16,12132.0,113.374,113.5346,113.3579,113.366,12132.0
2015-06-10 12:40:00,141.17,141.19,141.09,141.09,12619.0,113.374,113.39,113.3097,113.3097,12619.0
2015-06-10 12:50:00,141.13,141.21,141.11,141.15,12823.0,113.3419,113.4061,113.3258,113.3579,12823.0
2015-06-10 13:00:00,141.16,141.16,141.04,141.08,13990.0,113.366,113.366,113.2696,113.3017,13990.0
2015-06-10 13:10:00,141.1,141.15,141.04,141.05,19624.0,113.3178,113.3579,113.2696,113.2776,19624.0
2015-06-10 13:20:00,141.04,141.16,141.04,141.1,33372.0,113.2696,113.366,113.2696,113.3178,33372.0
2015-06-10 13:30:00,141.09,141.25,141.03,141.22,37877.0,113.3097,113.4382,113.2616,113.4141,37877.0
2015-06-10 13:40:00,141.21,141.41,141.15,141.4,24178.0,113.4061,113.5667,113.3579,113.5587,24178.0
2015-06-10 13:50:00,141.41,141.75,141.4,141.75,34733.0,113.5667,113.8398,113.5587,113.8398,34733.0
2015-06-10 14:00:00,141.75,141.9,141.73,141.83,33129.0,113.8398,113.9603,113.8237,113.904,33129.0
2015-06-10 14:10:00,141.84,141.86,141.71,141.72,19344.0,113.9121,113.9281,113.8077,113.8157,19344.0
2015-06-10 14:20:00,141.73,141.77,141.7,141.73,19134.0,113.8237,113.8558,113.7996,113.8237,19134.0
2015-06-10 14:30:00,141.75,141.8,141.68,141.71,20950.0,113.8398,113.8799,113.7836,113.8077,20950.0
2015-06-10 14:40:00,141.69,141.73,141.57,141.62,23584.0,113.7916,113.8237,113.6952,113.7354,23584.0
2015-06-10 14:50:00,141.6,141.66,141.52,141.64,21254.0,113.7193,113.7675,113.6551,113.7514,21254.0
2015-06-10 15:00:00,141.66,141.71,141.61,141.68,21943.0,113.7675,113.8077,113.7274,113.7836,21943.0
2015-06-10 15:10:00,141.66,141.67,141.56,141.66,25571.0,113.7675,113.7755,113.6872,113.7675,25571.0
2015-06-10 15:20:00,141.69,141.73,141.61,141.68,27013.0,113.7916,113.8237,113.7274,113.7836,27013.0
2015-06-10 15:30:00,141.68,141.72,141.62,141.69,41324.0,113.7836,113.8157,113.7354,113.7916,41324.0
2015-06-10 15:40:00,141.69,141.8,141.63,141.73,34461.0,113.7916,113.8799,113.7434,113.8237,34461.0
2015-06-10 15:50:00,141.7,141.73,141.46,141.46,82065.0,113.7996,113.8237,113.6069,113.6069,82065.0
2015-06-11 09:30:00,141.68,141.95,141.32,141.74,26678.0,113.7836,114.0004,113.4945,113.8318,26678.0
2015-06-11 09:40:00,141.64,141.92,141.36,141.91,31818.0,113.7514,113.9763,113.5266,113.9683,31818.0
2015-06-11 09:50:00,141.91,142.05,141.39,141.51,43046.0,113.9683,114.0807,113.5507,113.647,43046.0
2015-06-11 10:00:00,141.62,141.94,141.58,141.81,19144.0,113.7354,113.9924,113.7033,113.888,19144.0
2015-06-11 10:10:00,141.79,141.92,141.7,141.91,15922.0,113.8719,113.9763,113.7996,113.9683,15922.0
2015-06-11 10:20:00,141.89,141.89,141.57,141.68,14208.0,113.9522,113.9522,113.6952,113.7836,14208.0
2015-06-11 10:30:00,141.65,141.65,141.12,141.24,21699.0,113.7595,113.7595,113.3338,113.4302,21699.0
2015-06-11 10:40:00,141.39,141.64,141.33,141.61,12465.0,113.5507,113.7514,113.5025,113.7274,12465.0
2015-06-11 10:50:00,141.63,141.65,141.48,141.55,21400.0,113.7434,113.7595,113.6229,113.6792,21400.0
2015-06-11 11:00:00,141.52,141.7,141.46,141.7,13804.0,113.6551,113.7996,113.6069,113.7996,13804.0
2015-06-11 11:10:00,141.74,141.78,141.57,141.62,12692.0,113.8318,113.8639,113.6952,113.7354,12692.0
2015-06-11 11:20:00,141.62,141.79,141.6,141.76,19028.0,113.7354,113.8719,113.7193,113.8478,19028.0
2015-06-11 11:30:00,141.71,141.94,141.65,141.9,18476.0,113.8077,113.9924,113.7595,113.9603,18476.0
2015-06-11 11:40:00,141.91,142.03,141.75,141.86,18919.0,113.9683,114.0647,113.8398,113.9281,18919.0
2015-06-11 11:50:00,141.86,141.86,141.74,141.79,13529.0,113.9281,113.9281,113.8318,113.8719,13529.0
2015-06-11 12:00:00,141.8,142.01,141.76,141.96,31698.0,113.8799,114.0486,113.8478,114.0084,31698.0
2015-06-11 12:10:00,141.92,142.1,141.89,142.02,48417.0,113.9763,114.1209,113.9522,114.0566,48417.0
2015-06-11 12:20:00,142.04,142.37,142.04,142.37,29771.0,114.0727,114.3377,114.0727,114.3377,29771.0
2015-06-11 12:30:00,142.37,142.39,142.06,142.1,8123.0,114.3377,114.3538,114.0887,114.1209,8123.0
2015-06-11 12:40:00,142.11,142.11,141.91,141.92,13838.0,114.1289,114.1289,113.9683,113.9763,13838.0
2015-06-11 12:50:00,141.89,141.91,141.79,141.88,11975.0,113.9522,113.9683,113.8719,113.9442,11975.0
2015-06-11 13:00:00,141.89,142.08,141.87,141.97,24832.0,113.9522,114.1048,113.9362,114.0165,24832.0
2015-06-11 13:10:00,141.97,142.24,141.93,142.22,17834.0,114.0165,114.2333,113.9843,114.2172,17834.0
2015-06-11 13:20:00,142.21,142.3,142.15,142.17,19925.0,114.2092,114.2815,114.161,114.1771,19925.0
2015-06-11 13:30:00,142.17,142.2,142.07,142.09,11214.0,114.1771,114.2012,114.0968,114.1128,11214.0
2015-06-11 13:40:00,142.1,142.36,142.02,142.34,35198.0,114.1209,114.3297,114.0566,114.3136,35198.0
2015-06-11 13:50:00,142.37,142.67,142.33,142.62,52151.0,114.3377,114.5786,114.3056,114.5385,52151.0
2015-06-11 14:00:00,142.61,142.62,142.34,142.35,20479.0,114.5305,114.5385,114.3136,114.3216,20479.0
2015-06-11 14:10:00,142.33,142.42,142.33,142.38,12059.0,114.3056,114.3779,114.3056,114.3457,12059.0
2015-06-11 14:20:00,142.38,142.42,142.27,142.27,20388.0,114.3457,114.3779,114.2574,114.2574,20388.0
2015-06-11 14:30:00,142.27,142.39,142.23,142.28,17762.0,114.2574,114.3538,114.2253,114.2654,17762.0
2015-06-11 14:40:00,142.26,142.33,142.21,142.22,18717.0,114.2494,114.3056,114.2092,114.2172,18717.0
2015-06-11 14:50:00,142.22,142.29,142.13,142.22,19995.0,114.2172,114.2735,114.145,114.2172,19995.0
2015-06-11 15:00:00,142.22,142.44,142.19,142.43,22820.0,114.2172,114.3939,114.1932,114.3859,22820.0
2015-06-11 15:10:00,142.44,142.56,142.35,142.49,36441.0,114.3939,114.4903,114.3216,114.4341,36441.0
2015-06-11 15:20:00,142.51,142.61,142.49,142.59,36039.0,114.4501,114.5305,114.4341,114.5144,36039.0
2015-06-11 15:30:00,142.57,142.67,142.3,142.36,49588.0,114.4983,114.5786,114.2815,114.3297,49588.0
2015-06-11 15:40:00,142.38,142.39,142.16,142.16,65688.0,114.3457,114.3538,114.1691,114.1691,65688.0
2015-06-11 15:50:00,142.16,142.27,142.02,142.26,116168.0,114.1691,114.2574,114.0566,114.2494,116168.0
2015-06-12 09:30:00,141.76,142.0,141.05,141.15,44923.0,113.8478,114.0406,113.2776,113.3579,44923.0
2015-06-12 09:40:00,141.09,141.19,140.87,141.03,24860.0,113.3097,113.39,113.1331,113.2616,24860.0
2015-06-12 09:50:00,141.0,141.08,140.69,141.03,13760.0,113.2375,113.3017,112.9885,113.2616,13760.0
2015-06-12 10:00:00,141.04,141.26,140.93,141.12,11210.0,113.2696,113.4463,113.1812,113.3338,11210.0
2015-06-12 10:10:00,141.2,141.21,140.72,140.81,21334.0,113.3981,113.4061,113.0126,113.0849,21334.0
2015-06-12 10:20:00,140.88,140.93,140.74,140.86,12273.0,113.1411,113.1812,113.0287,113.125,12273.0
2015-06-12 10:30:00,140.85,140.87,140.45,140.68,15663.0,113.117,113.1331,112.7958,112.9805,15663.0
2015-06-12 10:40:00,140.7,140.7,140.46,140.52,12175.0,112.9965,112.9965,112.8038,112.852,12175.0
2015-06-12 10:50:00,140.55,140.58,140.27,140.33,15241.0,112.8761,112.9002,112.6512,112.6994,15241.0
2015-06-12 11:00:00,140.28,140.66,140.23,140.66,8652.0,112.6592,112.9644,112.6191,112.9644,8652.0
2015-06-12 11:10:00,140.69,141.08,140.65,141.08,17903.0,112.9885,113.3017,112.9564,113.3017,17903.0
2015-06-12 11:20:00,141.08,141.4,141.05,141.34,16303.0,113.3017,113.5587,113.2776,113.5105,16303.0
2015-06-12 11:30:00,141.33,141.36,141.1,141.24,16322.0,113.5025,113.5266,113.3178,113.4302,16322.0
2015-06-12 11:40:00,141.22,141.3,141.16,141.3,22559.0,113.4141,113.4784,113.366,113.4784,22559.0
2015-06-12 11:50:00,141.3,141.44,141.29,141.34,24029.0,113.4784,113.5908,113.4704,113.5105,24029.0
2015-06-12 12:00:00,141.35,141.44,141.33,141.37,8991.0,113.5185,113.5908,113.5025,113.5346,8991.0
2015-06-12 12:10:00,141.38,141.42,141.13,141.24,23253.0,113.5426,113.5748,113.3419,113.4302,23253.0
2015-06-12 12:20:00,141.24,141.49,141.22,141.49,6819.0,113.4302,113.631,113.4141,113.631,6819.0
2015-06-12 12:30:00,141.46,141.57,141.37,141.54,40733.0,113.6069,113.6952,113.5346,113.6711,40733.0
2015-06-12 12:40:00,141.51,141.64,141.48,141.52,49159.0,113.647,113.7514,113.6229,113.6551,49159.0
2015-06-12 12:50:00,141.49,141.67,141.44,141.48,40559.0,113.631,113.7755,113.5908,113.6229,40559.0
2015-06-12 13:00:00,141.46,141.94,141.43,141.94,45460.0,113.6069,113.9924,113.5828,113.9924,45460.0
2015-06-12 13:10:00,141.95,141.98,141.85,141.98,29391.0,114.0004,114.0245,113.9201,114.0245,29391.0
2015-06-12 13:20:00,142.0,142.15,141.94,142.12,21831.0,114.0406,114.161,113.9924,114.1369,21831.0
2015-06-12 13:30:00,142.12,142.2,142.07,142.09,15457.0,114.1369,114.2012,114.0968,114.1128,15457.0
2015-06-12 13:40:00,142.09,142.24,142.03,142.06,31968.0,114.1128,114.2333,114.0647,114.0887,31968.0
2015-06-12 13:50:00,142.06,142.18,141.98,142.1,18079.0,114.0887,114.1851,114.0245,114.1209,18079.0
2015-06-12 14:00:00,142.11,142.19,142.07,142.08,21973.0,114.1289,114.1932,114.0968,114.1048,21973.0
2015-06-12 14:10:00,142.07,142.18,142.03,142.16,25946.0,114.0968,114.1851,114.0647,114.1691,25946.0
2015-06-12 14:20:00,142.16,142.29,142.12,142.27,17818.0,114.1691,114.2735,114.1369,114.2574,17818.0
2015-06-12 14:30:00,142.28,142.28,141.93,141.93,45431.0,114.2654,114.2654,113.9843,113.9843,45431.0
2015-06-12 14:40:00,141.93,141.98,141.87,141.97,16125.0,113.9843,114.0245,113.9362,114.0165,16125.0
2015-06-12 14:50:00,141.98,142.01,141.8,141.88,22305.0,114.0245,114.0486,113.8799,113.9442,22305.0
2015-06-12 15:00:00,141.84,142.05,141.79,142.03,26441.0,113.9121,114.0807,113.8719,114.0647,26441.0
2015-06-12 15:10:00,142.03,142.15,142.01,142.03,21642.0,114.0647,114.161,114.0486,114.0647,21642.0
2015-06-12 15:20:00,142.05,142.19,142.04,142.19,17726.0,114.0807,114.1932,114.0727,114.1932,17726.0
2015-06-12 15:30:00,142.19,142.27,142.13,142.17,27023.0,114.1932,114.2574,114.145,114.1771,27023.0
2015-06-12 15:40:00,142.14,142.24,142.08,142.14,29947.0,114.153,114.2333,114.1048,114.153,29947.0
2015-06-12 15:50:00,142.13,142.19,142.05,142.05,69998.0,114.145,114.1932,114.0807,114.0807,69998.0
2015-06-15 09:30:00,140.74,141.21,140.18,140.97,47476.0,113.0287,113.4061,112.5789,113.2134,47476.0
2015-06-15 09:40:00,140.91,141.13,140.7,140.87,22643.0,113.1652,113.3419,112.9965,113.1331,22643.0
2015-06-15 09:50:00,140.87,141.08,140.45,141.06,28996.0,113.1331,113.3017,112.7958,113.2856,28996.0
2015-06-15 10:00:00,141.03,141.38,140.97,141.15,28575.0,113.2616,113.5426,113.2134,113.3579,28575.0
2015-06-15 10:10:00,141.17,141.5,140.97,141.32,25875.0,113.374,113.639,113.2134,113.4945,25875.0
2015-06-15 10:20:00,141.31,141.5,141.11,141.36,23583.0,113.4864,113.639,113.3258,113.5266,23583.0
2015-06-15 10:30:00,141.28,141.53,141.15,141.42,19791.0,113.4623,113.6631,113.3579,113.5748,19791.0
2015-06-15 10:40:00,141.47,141.67,141.44,141.53,19611.0,113.6149,113.7755,113.5908,113.6631,19611.0
2015-06-15 10:50:00,141.49,141.67,141.47,141.65,20063.0,113.631,113.7755,113.6149,113.7595,20063.0
2015-06-15 11:00:00,141.7,142.09,141.7,142.06,22977.0,113.7996,114.1128,113.7996,114.0887,22977.0
2015-06-15 11:10:00,142.09,142.29,142.05,142.2,23785.0,114.1128,114.2735,114.0807,114.2012,23785.0
2015-06-15 11:20:00,142.19,142.2,141.57,141.57,16732.0,114.1932,114.2012,113.6952,113.6952,16732.0
2015-06-15 11:30:00,141.59,142.05,141.57,142.03,37962.0,113.7113,114.0807,113.6952,114.0647,37962.0
2015-06-15 11:40:00,142.05,142.29,142.03,142.29,22968.0,114.0807,114.2735,114.0647,114.2735,22968.0
2015-06-15 11:50:00,142.3,142.34,142.11,142.3,19008.0,114.2815,114.3136,114.1289,114.2815,19008.0
2015-06-15 12:00:00,142.3,142.45,142.18,142.39,17377.0,114.2815,114.402,114.1851,114.3538,17377.0
2015-06-15 12:10:00,142.38,142.41,142.26,142.39,18031.0,114.3457,114.3698,114.2494,114.3538,18031.0
2015-06-15 12:20:00,142.37,142.45,142.23,142.23,16517.0,114.3377,114.402,114.2253,114.2253,16517.0
2015-06-15 12:30:00,142.23,142.39,142.16,142.3,17333.0,114.2253,114.3538,114.1691,114.2815,17333.0
2015-06-15 12:40:00,142.27,142.48,142.24,142.46,14762.0,114.2574,114.4261,114.2333,114.41,14762.0
2015-06-15 12:50:00,142.45,142.49,142.32,142.32,19267.0,114.402,114.4341,114.2976,114.2976,19267.0
2015-06-15 13:00:00,142.36,142.38,142.29,142.33,11902.0,114.3297,114.3457,114.2735,114.3056,11902.0
2015-06-15 13:10:00,142.33,142.42,142.23,142.36,19521.0,114.3056,114.3779,114.2253,114.3297,19521.0
2015-06-15 13:20:00,142.37,142.37,142.11,142.22,14109.0,114.3377,114.3377,114.1289,114.2172,14109.0
2015-06-15 13:30:00,142.24,142.26,142.13,142.13,15587.0,114.2333,114.2494,114.145,114.145,15587.0
2015-06-15 13:40:00,142.15,142.15,141.93,142.05,24142.0,114.161,114.161,113.9843,114.0807,24142.0
2015-06-15 13:50:00,142.05,142.49,141.94,142.2,30384.0,114.0807,114.4341,113.9924,114.2012,30384.0
2015-06-15 14:00:00,142.21,142.29,142.08,142.17,21150.0,114.2092,114.2735,114.1048,114.1771,21150.0
2015-06-15 14:10:00,142.17,142.4,142.13,142.39,23054.0,114.1771,114.3618,114.145,114.3538,23054.0
2015-06-15 14:20:00,142.4,142.46,142.33,142.43,21922.0,114.3618,114.41,114.3056,114.3859,21922.0
2015-06-15 14:30:00,142.43,142.5,142.35,142.48,25589.0,114.3859,114.4421,114.3216,114.4261,25589.0
2015-06-15 14:40:00,142.47,142.5,142.22,142.38,21461.0,114.418,114.4421,114.2172,114.3457,21461.0
2015-06-15 14:50:00,142.36,142.4,141.93,142.03,27969.0,114.3297,114.3618,113.9843,114.0647,27969.0
2015-06-15 15:00:00,141.99,142.06,141.9,142.01,21966.0,114.0325,114.0887,113.9603,114.0486,21966.0
2015-06-15 15:10:00,142.01,142.06,141.92,142.03,24335.0,114.0486,114.0887,113.9763,114.0647,24335.0
2015-06-15 15:20:00,142.01,142.12,141.94,142.11,33118.0,114.0486,114.1369,113.9924,114.1289,33118.0
2015-06-15 15:30:00,142.11,142.14,141.99,142.08,35794.0,114.1289,114.153,114.0325,114.1048,35794.0
2015-06-15 15:40:00,142.09,142.32,142.04,142.1,77094.0,114.1128,114.2976,114.0727,114.1209,77094.0
2015-06-15 15:50:00,142.08,142.14,141.93,142.04,118007.0,114.1048,114.153,113.9843,114.0727,118007.0
2015-06-16 09:30:00,141.71,143.13,141.66,143.1,118018.0,113.8077,114.9481,113.7675,114.924,118018.0
2015-06-16 09:40:00,143.12,143.24,142.68,142.93,58109.0,114.94,115.0364,114.5867,114.7874,58109.0
2015-06-16 09:50:00,142.98,143.1,142.9,143.05,54046.0,114.8276,114.924,114.7634,114.8838,54046.0
2015-06-16 10:00:00,143.01,143.25,142.91,143.02,55076.0,114.8517,115.0444,114.7714,114.8597,55076.0
2015-06-16 10:10:00,143.01,143.03,142.55,142.71,76707.0,114.8517,114.8678,114.4823,114.6108,76707.0
2015-06-16 10:20:00,142.66,143.05,142.6,142.98,49658.0,114.5706,114.8838,114.5224,114.8276,49658.0
2015-06-16 10:30:00,142.97,143.07,142.77,142.9,32676.0,114.8196,114.8999,114.659,114.7634,32676.0
2015-06-16 10:40:00,142.88,143.15,142.87,143.0,17460.0,114.7473,114.9641,114.7393,114.8437,17460.0
2015-06-16 10:50:00,143.0,143.22,142.87,143.13,49945.0,114.8437,115.0203,114.7393,114.9481,49945.0
2015-06-16 11:00:00,143.12,143.13,142.95,143.0,25177.0,114.94,114.9481,114.8035,114.8437,25177.0
2015-06-16 11:10:00,143.01,143.36,143.01,143.36,91688.0,114.8517,115.1328,114.8517,115.1328,91688.0
2015-06-16 11:20:00,143.36,143.68,143.36,143.68,36111.0,115.1328,115.3898,115.1328,115.3898,36111.0
2015-06-16 11:30:00,143.65,143.74,143.15,143.17,21926.0,115.3657,115.438,114.9641,114.9802,21926.0
2015-06-16 11:40:00,143.19,143.24,143.1,143.17,20215.0,114.9963,115.0364,114.924,114.9802,20215.0
2015-06-16 11:50:00,143.18,143.24,143.02,143.03,15124.0,114.9882,115.0364,114.8597,114.8678,15124.0
2015-06-16 12:00:00,143.03,143.1,142.99,143.08,20650.0,114.8678,114.924,114.8356,114.9079,20650.0
2015-06-16 12:10:00,143.08,143.62,143.06,143.51,37550.0,114.9079,115.3416,114.8919,115.2532,37550.0
2015-06-16 12:20:00,143.47,143.64,143.47,143.64,38408.0,115.2211,115.3577,115.2211,115.3577,38408.0
2015-06-16 12:30:00,143.64,143.84,143.63,143.76,29562.0,115.3577,115.5183,115.3496,115.454,29562.0
2015-06-16 12:40:00,143.75,143.8,143.58,143.65,48473.0,115.446,115.4861,115.3095,115.3657,48473.0
2015-06-16 12:50:00,143.64,143.7,143.5,143.68,31075.0,115.3577,115.4058,115.2452,115.3898,31075.0
2015-06-16 13:00:00,143.64,143.68,143.4,143.45,24544.0,115.3577,115.3898,115.1649,115.2051,24544.0
2015-06-16 13:10:00,143.41,143.64,143.35,143.63,20867.0,115.1729,115.3577,115.1248,115.3496,20867.0
2015-06-16 13:20:00,143.64,143.7,143.56,143.65,30253.0,115.3577,115.4058,115.2934,115.3657,30253.0
2015-06-16 13:30:00,143.65,143.68,143.57,143.62,20439.0,115.3657,115.3898,115.3014,115.3416,20439.0
2015-06-16 13:40:00,143.63,143.67,143.51,143.54,22063.0,115.3496,115.3817,115.2532,115.2773,22063.0
2015-06-16 13:50:00,143.53,143.69,143.53,143.67,23431.0,115.2693,115.3978,115.2693,115.3817,23431.0
2015-06-16 14:00:00,143.67,143.69,143.58,143.65,20333.0,115.3817,115.3978,115.3095,115.3657,20333.0
2015-06-16 14:10:00,143.64,143.83,143.57,143.81,50229.0,115.3577,115.5102,115.3014,115.4942,50229.0
2015-06-16 14:20:00,143.81,144.19,143.8,144.09,77091.0,115.4942,115.7994,115.4861,115.719,77091.0
2015-06-16 14:30:00,144.1,144.11,143.85,143.96,26928.0,115.7271,115.7351,115.5263,115.6146,26928.0
2015-06-16 14:40:00,143.95,143.96,143.77,143.91,20992.0,115.6066,115.6146,115.4621,115.5745,20992.0
2015-06-16 14:50:00,143.9,143.92,143.56,143.6,17591.0,115.5665,115.5825,115.2934,115.3255,17591.0
2015-06-16 15:00:00,143.6,143.67,143.47,143.47,61529.0,115.3255,115.3817,115.2211,115.2211,61529.0
2015-06-16 15:10:00,143.5,143.58,143.48,143.53,29852.0,115.2452,115.3095,115.2292,115.2693,29852.0
2015-06-16 15:20:00,143.53,143.62,143.51,143.61,26437.0,115.2693,115.3416,115.2532,115.3336,26437.0
2015-06-16 15:30:00,143.61,143.73,143.53,143.55,30675.0,115.3336,115.4299,115.2693,115.2854,30675.0
2015-06-16 15:40:00,143.55,143.59,143.33,143.33,59541.0,115.2854,115.3175,115.1087,115.1087,59541.0
2015-06-16 15:50:00,143.34,143.39,143.2,143.25,114046.0,115.1167,115.1569,115.0043,115.0444,114046.0
2015-06-17 09:30:00,143.52,143.99,143.52,143.89,30917.0,115.2613,115.6387,115.2613,115.5584,30917.0
2015-06-17 09:40:00,143.99,144.23,143.85,143.9,26743.0,115.6387,115.8315,115.5263,115.5665,26743.0
2015-06-17 09:50:00,143.88,143.9,143.46,143.8,11570.0,115.5504,115.5665,115.2131,115.4861,11570.0
2015-06-17 10:00:00,143.83,144.17,143.81,143.97,15360.0,115.5102,115.7833,115.4942,115.6227,15360.0
2015-06-17 10:10:00,143.97,143.97,143.51,143.6,22053.0,115.6227,115.6227,115.2532,115.3255,22053.0
2015-06-17 10:20:00,143.59,143.82,143.53,143.75,18292.0,115.3175,115.5022,115.2693,115.446,18292.0
2015-06-17 10:30:00,143.74,143.99,143.74,143.89,13002.0,115.438,115.6387,115.438,115.5584,13002.0
2015-06-17 10:40:00,143.86,144.07,143.82,144.03,24913.0,115.5343,115.703,115.5022,115.6709,24913.0
2015-06-17 10:50:00,144.06,144.16,143.8,143.83,20588.0,115.695,115.7753,115.4861,115.5102,20588.0
2015-06-17 11:00:00,143.85,143.91,143.66,143.67,15870.0,115.5263,115.5745,115.3737,115.3817,15870.0
2015-06-17 11:10:00,143.67,143.79,143.56,143.58,16473.0,115.3817,115.4781,115.2934,115.3095,16473.0
2015-06-17 11:20:00,143.61,143.77,143.48,143.53,27096.0,115.3336,115.4621,115.2292,115.2693,27096.0
2015-06-17 11:30:00,143.52,143.6,143.42,143.43,17191.0,115.2613,115.3255,115.181,115.189,17191.0
2015-06-17 11:40:00,143.47,143.59,143.38,143.59,14759.0,115.2211,115.3175,115.1488,115.3175,14759.0
2015-06-17 11:50:00,143.6,143.69,143.55,143.63,12061.0,115.3255,115.3978,115.2854,115.3496,12061.0
2015-06-17 12:00:00,143.61,143.62,143.32,143.42,14445.0,115.3336,115.3416,115.1007,115.181,14445.0
2015-06-17 12:10:00,143.4,143.46,143.19,143.21,10481.0,115.1649,115.2131,114.9963,115.0123,10481.0
2015-06-17 12:20:00,143.22,143.36,143.21,143.34,12513.0,115.0203,115.1328,115.0123,115.1167,12513.0
2015-06-17 12:30:00,143.34,143.34,143.23,143.33,16242.0,115.1167,115.1167,115.0284,115.1087,16242.0
2015-06-17 12:40:00,143.33,143.4,143.07,143.14,19744.0,115.1087,115.1649,114.8999,114.9561,19744.0
2015-06-17 12:50:00,143.13,143.15,142.94,143.05,20128.0,114.9481,114.9641,114.7955,114.8838,20128.0
2015-06-17 13:00:00,143.05,143.13,142.9,142.97,21611.0,114.8838,114.9481,114.7634,114.8196,21611.0
2015-06-17 13:10:00,143.02,143.16,142.97,143.16,11062.0,114.8597,114.9722,114.8196,114.9722,11062.0
2015-06-17 13:20:00,143.16,143.29,143.16,143.21,12090.0,114.9722,115.0766,114.9722,115.0123,12090.0
2015-06-17 13:30:00,143.21,143.33,143.16,143.31,13444.0,115.0123,115.1087,114.9722,115.0926,13444.0
2015-06-17 13:40:00,143.31,143.31,143.15,143.22,13738.0,115.0926,115.0926,114.9641,115.0203,13738.0
2015-06-17 13:50:00,143.21,143.48,143.2,143.39,17814.0,115.0123,115.2292,115.0043,115.1569,17814.0
2015-06-17 14:00:00,143.39,144.24,142.88,144.04,39523.0,115.1569,115.8395,114.7473,115.6789,39523.0
2015-06-17 14:10:00,144.1,144.21,143.91,144.01,33287.0,115.7271,115.8154,115.5745,115.6548,33287.0
2015-06-17 14:20:00,144.01,144.04,143.67,143.78,24057.0,115.6548,115.6789,115.3817,115.4701,24057.0
2015-06-17 14:30:00,143.75,144.23,143.75,144.22,33608.0,115.446,115.8315,115.446,115.8234,33608.0
2015-06-17 14:40:00,144.23,144.67,144.2,144.59,49313.0,115.8315,116.1848,115.8074,116.1206,49313.0
2015-06-17 14:50:00,144.53,144.66,144.48,144.52,31725.0,116.0724,116.1768,116.0323,116.0644,31725.0
2015-06-17 15:00:00,144.56,144.58,144.31,144.33,27525.0,116.0965,116.1126,115.8957,115.9118,27525.0
2015-06-17 15:10:00,144.37,144.67,144.25,144.64,39170.0,115.9439,116.1848,115.8475,116.1608,39170.0
2015-06-17 15:20:00,144.65,144.79,144.61,144.62,53569.0,116.1688,116.2812,116.1367,116.1447,53569.0
2015-06-17 15:30:00,144.63,144.75,144.53,144.75,70542.0,116.1527,116.2491,116.0724,116.2491,70542.0
2015-06-17 15:40:00,144.75,144.77,144.51,144.71,113783.0,116.2491,116.2652,116.0563,116.217,113783.0
2015-06-17 15:50:00,144.68,144.73,144.49,144.5,143239.0,116.1929,116.233,116.0403,116.0483,143239.0
2015-06-18 09:30:00,144.66,145.47,144.66,145.1,95309.0,116.1768,116.8273,116.1768,116.5302,95309.0
2015-06-18 09:40:00,145.11,145.98,145.05,145.77,50709.0,116.5382,117.2369,116.49,117.0683,50709.0
2015-06-18 09:50:00,145.86,145.98,145.54,145.97,22316.0,117.1405,117.2369,116.8835,117.2289,22316.0
2015-06-18 10:00:00,145.98,145.99,145.52,145.86,31036.0,117.2369,117.2449,116.8675,117.1405,31036.0
2015-06-18 10:10:00,145.86,146.12,145.83,146.12,53907.0,117.1405,117.3493,117.1164,117.3493,53907.0
2015-06-18 10:20:00,146.12,146.18,145.98,146.16,40615.0,117.3493,117.3975,117.2369,117.3815,40615.0
2015-06-18 10:30:00,146.18,146.25,146.11,146.19,23437.0,117.3975,117.4537,117.3413,117.4056,23437.0
2015-06-18 10:40:00,146.19,146.5,146.18,146.45,27045.0,117.4056,117.6545,117.3975,117.6144,27045.0
2015-06-18 10:50:00,146.45,146.65,146.4,146.65,40068.0,117.6144,117.775,117.5742,117.775,40068.0
2015-06-18 11:00:00,146.66,146.97,146.64,146.88,65050.0,117.783,118.032,117.767,117.9597,65050.0
2015-06-18 11:10:00,146.89,147.03,146.55,146.57,51422.0,117.9677,118.0802,117.6947,117.7107,51422.0
2015-06-18 11:20:00,146.57,146.57,146.24,146.31,38139.0,117.7107,117.7107,117.4457,117.5019,38139.0
2015-06-18 11:30:00,146.33,146.35,146.14,146.17,32045.0,117.518,117.5341,117.3654,117.3895,32045.0
2015-06-18 11:40:00,146.17,146.27,146.08,146.16,26228.0,117.3895,117.4698,117.3172,117.3815,26228.0
2015-06-18 11:50:00,146.16,146.29,146.12,146.21,21311.0,117.3815,117.4859,117.3493,117.4216,21311.0
2015-06-18 12:00:00,146.26,146.33,146.21,146.26,13328.0,117.4618,117.518,117.4216,117.4618,13328.0
2015-06-18 12:10:00,146.3,146.31,146.19,146.24,12117.0,117.4939,117.5019,117.4056,117.4457,12117.0
2015-06-18 12:20:00,146.24,146.55,146.24,146.43,16942.0,117.4457,117.6947,117.4457,117.5983,16942.0
2015-06-18 12:30:00,146.46,146.81,146.45,146.63,18792.0,117.6224,117.9035,117.6144,117.7589,18792.0
2015-06-18 12:40:00,146.65,146.65,146.52,146.53,22534.0,117.775,117.775,117.6706,117.6786,22534.0
2015-06-18 12:50:00,146.54,146.57,146.43,146.45,10842.0,117.6866,117.7107,117.5983,117.6144,10842.0
2015-06-18 13:00:00,146.46,146.54,146.3,146.3,20593.0,117.6224,117.6866,117.4939,117.4939,20593.0
2015-06-18 13:10:00,146.27,146.32,146.16,146.19,20265.0,117.4698,117.51,117.3815,117.4056,20265.0
2015-06-18 13:20:00,146.19,146.24,146.03,146.19,20887.0,117.4056,117.4457,117.2771,117.4056,20887.0
2015-06-18 13:30:00,146.16,146.27,146.07,146.13,22157.0,117.3815,117.4698,117.3092,117.3574,22157.0
2015-06-18 13:40:00,146.13,146.14,145.89,145.96,29026.0,117.3574,117.3654,117.1646,117.2208,29026.0
2015-06-18 13:50:00,145.94,145.95,145.8,145.84,25383.0,117.2048,117.2128,117.0924,117.1245,25383.0
2015-06-18 14:00:00,145.87,146.2,145.84,146.17,17666.0,117.1486,117.4136,117.1245,117.3895,17666.0
2015-06-18 14:10:00,146.16,146.18,146.03,146.18,15796.0,117.3815,117.3975,117.2771,117.3975,15796.0
2015-06-18 14:20:00,146.2,146.33,146.18,146.18,31684.0,117.4136,117.518,117.3975,117.3975,31684.0
2015-06-18 14:30:00,146.18,146.37,146.17,146.33,27784.0,117.3975,117.5501,117.3895,117.518,27784.0
2015-06-18 14:40:00,146.34,146.52,146.33,146.52,25180.0,117.526,117.6706,117.518,117.6706,25180.0
2015-06-18 14:50:00,146.51,146.58,146.44,146.58,31223.0,117.6626,117.7188,117.6063,117.7188,31223.0
2015-06-18 15:00:00,146.59,146.6,146.29,146.32,42571.0,117.7268,117.7348,117.4859,117.51,42571.0
2015-06-18 15:10:00,146.32,146.32,146.18,146.22,36321.0,117.51,117.51,117.3975,117.4297,36321.0
2015-06-18 15:20:00,146.24,146.61,146.21,146.61,52307.0,117.4457,117.7429,117.4216,117.7429,52307.0
2015-06-18 15:30:00,146.61,146.73,146.35,146.38,46951.0,117.7429,117.8392,117.5341,117.5582,46951.0
2015-06-18 15:40:00,146.38,146.47,146.14,146.15,54585.0,117.5582,117.6304,117.3654,117.3734,54585.0
2015-06-18 15:50:00,146.13,146.17,145.9,145.99,100299.0,117.3574,117.3895,117.1727,117.2449,100299.0
2015-06-19 09:30:00,145.59,145.84,145.52,145.56,288492.0,116.9237,117.1245,116.8675,116.8996,288492.0
2015-06-19 09:40:00,145.63,145.77,145.5,145.5,21920.0,116.9558,117.0683,116.8514,116.8514,21920.0
2015-06-19 09:50:00,145.5,145.86,145.48,145.83,20116.0,116.8514,117.1405,116.8354,117.1164,20116.0
2015-06-19 10:00:00,145.83,146.08,145.82,145.98,26754.0,117.1164,117.3172,117.1084,117.2369,26754.0
2015-06-19 10:10:00,146.0,146.15,145.98,146.12,16808.0,117.253,117.3734,117.2369,117.3493,16808.0
2015-06-19 10:20:00,146.12,146.29,145.96,146.29,19824.0,117.3493,117.4859,117.2208,117.4859,19824.0
2015-06-19 10:30:00,146.29,146.29,146.02,146.02,16921.0,117.4859,117.4859,117.269,117.269,16921.0
2015-06-19 10:40:00,146.02,146.05,145.91,146.05,13654.0,117.269,117.2931,117.1807,117.2931,13654.0
2015-06-19 10:50:00,146.07,146.19,146.02,146.15,11879.0,117.3092,117.4056,117.269,117.3734,11879.0
2015-06-19 11:00:00,146.15,146.15,145.82,145.82,13291.0,117.3734,117.3734,117.1084,117.1084,13291.0
2015-06-19 11:10:00,145.82,146.01,145.82,145.97,13778.0,117.1084,117.261,117.1084,117.2289,13778.0
2015-06-19 11:20:00,145.93,146.0,145.86,145.88,16287.0,117.1968,117.253,117.1405,117.1566,16287.0
2015-06-19 11:30:00,145.9,145.99,145.89,145.92,10927.0,117.1727,117.2449,117.1646,117.1887,10927.0
2015-06-19 11:40:00,145.92,145.93,145.74,145.91,14768.0,117.1887,117.1968,117.0442,117.1807,14768.0
2015-06-19 11:50:00,145.87,145.89,145.7,145.75,11480.0,117.1486,117.1646,117.012,117.0522,11480.0
2015-06-19 12:00:00,145.75,145.78,145.68,145.75,10759.0,117.0522,117.0763,116.996,117.0522,10759.0
2015-06-19 12:10:00,145.75,145.8,145.68,145.79,12930.0,117.0522,117.0924,116.996,117.0843,12930.0
2015-06-19 12:20:00,145.79,145.8,145.72,145.72,8415.0,117.0843,117.0924,117.0281,117.0281,8415.0
2015-06-19 12:30:00,145.72,145.83,145.68,145.77,12156.0,117.0281,117.1164,116.996,117.0683,12156.0
2015-06-19 12:40:00,145.78,145.99,145.78,145.99,17843.0,117.0763,117.2449,117.0763,117.2449,17843.0
2015-06-19 12:50:00,145.99,146.1,145.99,146.06,12292.0,117.2449,117.3333,117.2449,117.3012,12292.0
2015-06-19 13:00:00,146.08,146.13,146.02,146.07,8889.0,117.3172,117.3574,117.269,117.3092,8889.0
2015-06-19 13:10:00,146.06,146.16,146.04,146.11,13629.0,117.3012,117.3815,117.2851,117.3413,13629.0
2015-06-19 13:20:00,146.11,146.12,146.05,146.07,10297.0,117.3413,117.3493,117.2931,117.3092,10297.0
2015-06-19 13:30:00,146.07,146.07,145.84,145.96,31510.0,117.3092,117.3092,117.1245,117.2208,31510.0
2015-06-19 13:40:00,145.98,146.01,145.82,145.85,17000.0,117.2369,117.261,117.1084,117.1325,17000.0
2015-06-19 13:50:00,145.85,145.87,145.78,145.82,16585.0,117.1325,117.1486,117.0763,117.1084,16585.0
2015-06-19 14:00:00,145.84,145.85,145.8,145.81,10964.0,117.1245,117.1325,117.0924,117.1004,10964.0
2015-06-19 14:10:00,145.8,145.82,145.59,145.62,18246.0,117.0924,117.1084,116.9237,116.9478,18246.0
2015-06-19 14:20:00,145.61,145.61,145.25,145.39,19893.0,116.9398,116.9398,116.6506,116.7631,19893.0
2015-06-19 14:30:00,145.41,145.42,145.3,145.35,12669.0,116.7791,116.7872,116.6908,116.731,12669.0
2015-06-19 14:40:00,145.35,145.35,145.28,145.34,16260.0,116.731,116.731,116.6747,116.7229,16260.0
2015-06-19 14:50:00,145.34,145.34,145.21,145.23,13083.0,116.7229,116.7229,116.6185,116.6346,13083.0
2015-06-19 15:00:00,145.24,145.24,145.11,145.15,16842.0,116.6426,116.6426,116.5382,116.5703,16842.0
2015-06-19 15:10:00,145.15,145.19,145.07,145.1,23824.0,116.5703,116.6025,116.5061,116.5302,23824.0
2015-06-19 15:20:00,145.1,145.24,145.1,145.22,21235.0,116.5302,116.6426,116.5302,116.6266,21235.0
2015-06-19 15:30:00,145.22,145.32,145.16,145.28,28459.0,116.6266,116.7069,116.5784,116.6747,28459.0
2015-06-19 15:40:00,145.31,145.5,145.26,145.42,52679.0,116.6988,116.8514,116.6587,116.7872,52679.0
2015-06-19 15:50:00,145.45,145.46,145.02,145.02,92037.0,116.8113,116.8193,116.4659,116.4659,92037.0
2015-06-22 09:30:00,145.7,146.07,145.43,145.55,37702.0,117.012,117.3092,116.7952,116.8916,37702.0
2015-06-22 09:40:00,145.55,145.78,145.34,145.34,32857.0,116.8916,117.0763,116.7229,116.7229,32857.0
2015-06-22 09:50:00,145.4,145.44,145.12,145.24,45849.0,116.7711,116.8032,116.5462,116.6426,45849.0
2015-06-22 10:00:00,145.29,145.3,144.97,145.3,22328.0,116.6828,116.6908,116.4258,116.6908,22328.0
2015-06-22 10:10:00,145.3,145.35,145.2,145.3,16099.0,116.6908,116.731,116.6105,116.6908,16099.0
2015-06-22 10:20:00,145.3,145.31,144.95,144.99,14427.0,116.6908,116.6988,116.4097,116.4418,14427.0
2015-06-22 10:30:00,145.01,145.23,145.01,145.11,12278.0,116.4579,116.6346,116.4579,116.5382,12278.0
2015-06-22 10:40:00,145.11,145.26,144.98,144.99,28871.0,116.5382,116.6587,116.4338,116.4418,28871.0
2015-06-22 10:50:00,144.98,145.01,144.81,145.0,18734.0,116.4338,116.4579,116.2973,116.4499,18734.0
2015-06-22 11:00:00,145.0,145.08,144.93,145.06,16216.0,116.4499,116.5141,116.3937,116.4981,16216.0
2015-06-22 11:10:00,145.07,145.24,145.05,145.21,14091.0,116.5061,116.6426,116.49,116.6185,14091.0
2015-06-22 11:20:00,145.22,145.35,145.2,145.34,13058.0,116.6266,116.731,116.6105,116.7229,13058.0
2015-06-22 11:30:00,145.34,145.34,145.22,145.23,13020.0,116.7229,116.7229,116.6266,116.6346,13020.0
2015-06-22 11:40:00,145.23,145.23,145.05,145.06,11516.0,116.6346,116.6346,116.49,116.4981,11516.0
2015-06-22 11:50:00,145.06,145.08,144.84,144.86,16541.0,116.4981,116.5141,116.3214,116.3374,16541.0
2015-06-22 12:00:00,144.86,144.91,144.83,144.86,11771.0,116.3374,116.3776,116.3133,116.3374,11771.0
2015-06-22 12:10:00,144.85,144.88,144.73,144.79,12786.0,116.3294,116.3535,116.233,116.2812,12786.0
2015-06-22 12:20:00,144.81,144.81,144.35,144.52,24069.0,116.2973,116.2973,115.9279,116.0644,24069.0
2015-06-22 12:30:00,144.52,144.62,144.49,144.55,16794.0,116.0644,116.1447,116.0403,116.0885,16794.0
2015-06-22 12:40:00,144.57,144.6,144.49,144.49,19990.0,116.1045,116.1286,116.0403,116.0403,19990.0
2015-06-22 12:50:00,144.48,144.62,144.46,144.53,38784.0,116.0323,116.1447,116.0162,116.0724,38784.0
2015-06-22 13:00:00,144.55,144.59,144.44,144.45,19939.0,116.0885,116.1206,116.0001,116.0082,19939.0
2015-06-22 13:10:00,144.45,144.51,144.4,144.5,12540.0,116.0082,116.0563,115.968,116.0483,12540.0
2015-06-22 13:20:00,144.5,144.54,144.38,144.46,19181.0,116.0483,116.0804,115.9519,116.0162,19181.0
2015-06-22 13:30:00,144.46,144.54,144.46,144.54,25430.0,116.0162,116.0804,116.0162,116.0804,25430.0
2015-06-22 13:40:00,144.53,144.72,144.49,144.71,28542.0,116.0724,116.225,116.0403,116.217,28542.0
2015-06-22 13:50:00,144.74,144.75,144.63,144.74,45892.0,116.2411,116.2491,116.1527,116.2411,45892.0
2015-06-22 14:00:00,144.75,144.99,144.63,144.99,56402.0,116.2491,116.4418,116.1527,116.4418,56402.0
2015-06-22 14:10:00,145.0,145.17,145.0,145.08,22849.0,116.4499,116.5864,116.4499,116.5141,22849.0
2015-06-22 14:20:00,145.09,145.14,144.97,144.97,21648.0,116.5221,116.5623,116.4258,116.4258,21648.0
2015-06-22 14:30:00,144.96,145.02,144.85,144.93,17542.0,116.4177,116.4659,116.3294,116.3937,17542.0
2015-06-22 14:40:00,144.95,145.04,144.95,145.02,21788.0,116.4097,116.482,116.4097,116.4659,21788.0
2015-06-22 14:50:00,145.01,145.22,145.0,145.17,21836.0,116.4579,116.6266,116.4499,116.5864,21836.0
2015-06-22 15:00:00,145.17,145.21,145.09,145.21,21809.0,116.5864,116.6185,116.5221,116.6185,21809.0
2015-06-22 15:10:00,145.21,145.29,145.19,145.28,19997.0,116.6185,116.6828,116.6025,116.6747,19997.0
2015-06-22 15:20:00,145.28,145.41,145.27,145.4,26528.0,116.6747,116.7791,116.6667,116.7711,26528.0
2015-06-22 15:30:00,145.41,145.44,145.32,145.34,30471.0,116.7791,116.8032,116.7069,116.7229,30471.0
2015-06-22 15:40:00,145.36,145.5,145.31,145.31,47004.0,116.739,116.8514,116.6988,116.6988,47004.0
2015-06-22 15:50:00,145.32,145.4,145.26,145.37,63366.0,116.7069,116.7711,116.6587,116.747,63366.0
2015-06-23 09:30:00,146.02,146.02,145.35,145.89,38193.0,117.269,117.269,116.731,117.1646,38193.0
2015-06-23 09:40:00,145.84,145.84,145.51,145.63,15229.0,117.1245,117.1245,116.8595,116.9558,15229.0
2015-06-23 09:50:00,145.62,145.8,145.55,145.64,12342.0,116.9478,117.0924,116.8916,116.9639,12342.0
2015-06-23 10:00:00,145.65,145.95,145.57,145.65,31447.0,116.9719,117.2128,116.9076,116.9719,31447.0
2015-06-23 10:10:00,145.7,145.8,145.28,145.28,32874.0,117.012,117.0924,116.6747,116.6747,32874.0
2015-06-23 10:20:00,145.23,145.42,145.23,145.34,15689.0,116.6346,116.7872,116.6346,116.7229,15689.0
2015-06-23 10:30:00,145.36,145.45,145.2,145.39,24080.0,116.739,116.8113,116.6105,116.7631,24080.0
2015-06-23 10:40:00,145.3,145.44,145.27,145.44,18966.0,116.6908,116.8032,116.6667,116.8032,18966.0
2015-06-23 10:50:00,145.44,145.46,145.32,145.34,32109.0,116.8032,116.8193,116.7069,116.7229,32109.0
2015-06-23 11:00:00,145.34,145.36,145.15,145.21,27490.0,116.7229,116.739,116.5703,116.6185,27490.0
2015-06-23 11:10:00,145.2,145.22,144.82,144.93,27689.0,116.6105,116.6266,116.3053,116.3937,27689.0
2015-06-23 11:20:00,144.94,144.94,144.63,144.64,15466.0,116.4017,116.4017,116.1527,116.1608,15466.0
2015-06-23 11:30:00,144.67,145.04,144.64,144.97,20399.0,116.1848,116.482,116.1608,116.4258,20399.0
2015-06-23 11:40:00,144.97,145.28,144.9,145.28,23669.0,116.4258,116.6747,116.3696,116.6747,23669.0
2015-06-23 11:50:00,145.28,145.37,145.14,145.15,20772.0,116.6747,116.747,116.5623,116.5703,20772.0
2015-06-23 12:00:00,145.17,145.17,144.74,144.77,32652.0,116.5864,116.5864,116.2411,116.2652,32652.0
2015-06-23 12:10:00,144.77,145.12,144.75,145.02,32650.0,116.2652,116.5462,116.2491,116.4659,32650.0
2015-06-23 12:20:00,145.01,145.04,144.83,144.96,14061.0,116.4579,116.482,116.3133,116.4177,14061.0
2015-06-23 12:30:00,144.95,145.05,144.83,144.96,14326.0,116.4097,116.49,116.3133,116.4177,14326.0
2015-06-23 12:40:00,144.94,145.1,144.91,145.0,19700.0,116.4017,116.5302,116.3776,116.4499,19700.0
2015-06-23 12:50:00,145.0,145.04,144.84,144.87,15252.0,116.4499,116.482,116.3214,116.3455,15252.0
2015-06-23 13:00:00,144.91,144.92,144.77,144.87,12756.0,116.3776,116.3856,116.2652,116.3455,12756.0
2015-06-23 13:10:00,144.89,144.98,144.87,144.98,13066.0,116.3615,116.4338,116.3455,116.4338,13066.0
2015-06-23 13:20:00,144.98,145.1,144.91,144.96,21518.0,116.4338,116.5302,116.3776,116.4177,21518.0
2015-06-23 13:30:00,144.96,145.0,144.86,144.91,16226.0,116.4177,116.4499,116.3374,116.3776,16226.0
2015-06-23 13:40:00,144.94,145.01,144.94,144.99,27183.0,116.4017,116.4579,116.4017,116.4418,27183.0
2015-06-23 13:50:00,144.99,145.01,144.95,144.95,15345.0,116.4418,116.4579,116.4097,116.4097,15345.0
2015-06-23 14:00:00,144.94,145.0,144.9,144.96,14948.0,116.4017,116.4499,116.3696,116.4177,14948.0
2015-06-23 14:10:00,144.96,145.0,144.93,144.99,14328.0,116.4177,116.4499,116.3937,116.4418,14328.0
2015-06-23 14:20:00,144.99,145.01,144.95,144.98,19677.0,116.4418,116.4579,116.4097,116.4338,19677.0
2015-06-23 14:30:00,145.0,145.24,144.91,145.16,25581.0,116.4499,116.6426,116.3776,116.5784,25581.0
2015-06-23 14:40:00,145.16,145.36,145.16,145.32,18774.0,116.5784,116.739,116.5784,116.7069,18774.0
2015-06-23 14:50:00,145.32,145.49,145.32,145.48,29562.0,116.7069,116.8434,116.7069,116.8354,29562.0
2015-06-23 15:00:00,145.48,145.48,145.32,145.39,22446.0,116.8354,116.8354,116.7069,116.7631,22446.0
2015-06-23 15:10:00,145.39,145.4,145.32,145.4,22598.0,116.7631,116.7711,116.7069,116.7711,22598.0
2015-06-23 15:20:00,145.4,145.49,145.39,145.47,24284.0,116.7711,116.8434,116.7631,116.8273,24284.0
2015-06-23 15:30:00,145.47,145.7,145.47,145.56,48295.0,116.8273,117.012,116.8273,116.8996,48295.0
2015-06-23 15:40:00,145.56,145.59,145.45,145.48,42120.0,116.8996,116.9237,116.8113,116.8354,42120.0
2015-06-23 15:50:00,145.47,145.53,145.35,145.39,57258.0,116.8273,116.8755,116.731,116.7631,57258.0
2015-06-24 09:30:00,145.25,145.55,144.69,145.37,35469.0,116.6506,116.8916,116.2009,116.747,35469.0
2015-06-24 09:40:00,145.39,145.91,145.29,145.45,39212.0,116.7631,117.1807,116.6828,116.8113,39212.0
2015-06-24 09:50:00,145.45,145.57,145.25,145.48,19773.0,116.8113,116.9076,116.6506,116.8354,19773.0
2015-06-24 10:00:00,145.48,145.68,145.39,145.54,20122.0,116.8354,116.996,116.7631,116.8835,20122.0
2015-06-24 10:10:00,145.54,145.6,145.44,145.57,60669.0,116.8835,116.9317,116.8032,116.9076,60669.0
2015-06-24 10:20:00,145.57,145.88,145.57,145.81,20961.0,116.9076,117.1566,116.9076,117.1004,20961.0
2015-06-24 10:30:00,145.81,145.95,145.73,145.91,20545.0,117.1004,117.2128,117.0361,117.1807,20545.0
2015-06-24 10:40:00,145.91,145.98,145.75,145.78,19490.0,117.1807,117.2369,117.0522,117.0763,19490.0
2015-06-24 10:50:00,145.78,145.87,145.72,145.85,19035.0,117.0763,117.1486,117.0281,117.1325,19035.0
2015-06-24 11:00:00,145.85,145.86,145.56,145.67,19598.0,117.1325,117.1405,116.8996,116.9879,19598.0
2015-06-24 11:10:00,145.67,145.72,145.56,145.72,21614.0,116.9879,117.0281,116.8996,117.0281,21614.0
2015-06-24 11:20:00,145.72,145.85,145.68,145.85,17884.0,117.0281,117.1325,116.996,117.1325,17884.0
2015-06-24 11:30:00,145.85,145.91,145.79,145.83,28954.0,117.1325,117.1807,117.0843,117.1164,28954.0
2015-06-24 11:40:00,145.83,146.09,145.77,146.01,29027.0,117.1164,117.3253,117.0683,117.261,29027.0
2015-06-24 11:50:00,146.01,146.08,145.85,145.91,16938.0,117.261,117.3172,117.1325,117.1807,16938.0
2015-06-24 12:00:00,145.9,145.9,145.66,145.8,17369.0,117.1727,117.1727,116.9799,117.0924,17369.0
2015-06-24 12:10:00,145.75,145.89,145.65,145.87,20077.0,117.0522,117.1646,116.9719,117.1486,20077.0
2015-06-24 12:20:00,145.87,145.87,145.74,145.74,12420.0,117.1486,117.1486,117.0442,117.0442,12420.0
2015-06-24 12:30:00,145.74,145.78,145.62,145.75,15280.0,117.0442,117.0763,116.9478,117.0522,15280.0
2015-06-24 12:40:00,145.75,145.75,145.61,145.64,16553.0,117.0522,117.0522,116.9398,116.9639,16553.0
2015-06-24 12:50:00,145.64,145.64,145.44,145.49,13784.0,116.9639,116.9639,116.8032,116.8434,13784.0
2015-06-24 13:00:00,145.49,145.61,145.46,145.59,33011.0,116.8434,116.9398,116.8193,116.9237,33011.0
2015-06-24 13:10:00,145.59,145.59,145.45,145.48,7928.0,116.9237,116.9237,116.8113,116.8354,7928.0
2015-06-24 13:20:00,145.49,145.54,145.19,145.25,24768.0,116.8434,116.8835,116.6025,116.6506,24768.0
2015-06-24 13:30:00,145.25,145.36,145.23,145.27,25336.0,116.6506,116.739,116.6346,116.6667,25336.0
2015-06-24 13:40:00,145.27,145.33,145.17,145.33,14155.0,116.6667,116.7149,116.5864,116.7149,14155.0
2015-06-24 13:50:00,145.33,145.4,145.21,145.4,17039.0,116.7149,116.7711,116.6185,116.7711,17039.0
2015-06-24 14:00:00,145.4,145.54,145.39,145.54,20455.0,116.7711,116.8835,116.7631,116.8835,20455.0
2015-06-24 14:10:00,145.54,145.57,145.46,145.47,16284.0,116.8835,116.9076,116.8193,116.8273,16284.0
2015-06-24 14:20:00,145.47,145.56,145.45,145.54,18664.0,116.8273,116.8996,116.8113,116.8835,18664.0
2015-06-24 14:30:00,145.54,145.75,145.51,145.74,20365.0,116.8835,117.0522,116.8595,117.0442,20365.0
2015-06-24 14:40:00,145.74,145.74,145.7,145.71,17087.0,117.0442,117.0442,117.012,117.0201,17087.0
2015-06-24 14:50:00,145.72,145.84,145.67,145.77,22454.0,117.0281,117.1245,116.9879,117.0683,22454.0
2015-06-24 15:00:00,145.76,145.77,145.59,145.59,28021.0,117.0602,117.0683,116.9237,116.9237,28021.0
2015-06-24 15:10:00,145.59,145.67,145.54,145.67,23883.0,116.9237,116.9879,116.8835,116.9879,23883.0
2015-06-24 15:20:00,145.68,146.1,145.64,146.04,69473.0,116.996,117.3333,116.9639,117.2851,69473.0
2015-06-24 15:30:00,146.05,146.07,145.81,145.81,29117.0,117.2931,117.3092,117.1004,117.1004,29117.0
2015-06-24 15:40:00,145.83,145.88,145.71,145.71,35411.0,117.1164,117.1566,117.0201,117.0201,35411.0
2015-06-24 15:50:00,145.71,145.75,145.53,145.55,95247.0,117.0201,117.0522,116.8755,116.8916,95247.0
2015-06-25 09:30:00,146.0,146.0,145.04,145.41,38994.0,117.253,117.253,116.482,116.7791,38994.0
2015-06-25 09:40:00,145.41,145.48,145.01,145.32,30015.0,116.7791,116.8354,116.4579,116.7069,30015.0
2015-06-25 09:50:00,145.32,145.38,144.88,144.93,31453.0,116.7069,116.755,116.3535,116.3937,31453.0
2015-06-25 10:00:00,144.95,145.21,144.9,145.12,18153.0,116.4097,116.6185,116.3696,116.5462,18153.0
2015-06-25 10:10:00,145.15,145.34,145.02,145.19,20686.0,116.5703,116.7229,116.4659,116.6025,20686.0
2015-06-25 10:20:00,145.19,145.19,144.92,144.94,18297.0,116.6025,116.6025,116.3856,116.4017,18297.0
2015-06-25 10:30:00,144.93,144.93,144.62,144.71,31835.0,116.3937,116.3937,116.1447,116.217,31835.0
2015-06-25 10:40:00,144.78,144.89,144.63,144.78,33156.0,116.2732,116.3615,116.1527,116.2732,33156.0
2015-06-25 10:50:00,144.81,144.82,144.72,144.8,24948.0,116.2973,116.3053,116.225,116.2892,24948.0
2015-06-25 11:00:00,144.82,145.12,144.77,145.08,26084.0,116.3053,116.5462,116.2652,116.5141,26084.0
2015-06-25 11:10:00,145.08,145.2,145.02,145.08,19584.0,116.5141,116.6105,116.4659,116.5141,19584.0
2015-06-25 11:20:00,145.08,145.18,144.93,144.93,19954.0,116.5141,116.5944,116.3937,116.3937,19954.0
2015-06-25 11:30:00,144.96,144.99,144.83,144.97,16450.0,116.4177,116.4418,116.3133,116.4258,16450.0
2015-06-25 11:40:00,144.97,144.97,144.8,144.81,13658.0,116.4258,116.4258,116.2892,116.2973,13658.0
2015-06-25 11:50:00,144.83,145.01,144.82,144.9,18412.0,116.3133,116.4579,116.3053,116.3696,18412.0
2015-06-25 12:00:00,144.94,145.0,144.8,144.93,16212.0,116.4017,116.4499,116.2892,116.3937,16212.0
2015-06-25 12:10:00,144.92,144.92,144.72,144.77,14442.0,116.3856,116.3856,116.225,116.2652,14442.0
2015-06-25 12:20:00,144.77,144.79,144.65,144.66,17409.0,116.2652,116.2812,116.1688,116.1768,17409.0
2015-06-25 12:30:00,144.66,144.68,144.6,144.64,12471.0,116.1768,116.1929,116.1286,116.1608,12471.0
2015-06-25 12:40:00,144.65,144.65,144.48,144.54,18518.0,116.1688,116.1688,116.0323,116.0804,18518.0
2015-06-25 12:50:00,144.55,144.7,144.55,144.69,15046.0,116.0885,116.2089,116.0885,116.2009,15046.0
2015-06-25 13:00:00,144.68,144.69,144.55,144.66,25077.0,116.1929,116.2009,116.0885,116.1768,25077.0
2015-06-25 13:10:00,144.66,144.75,144.63,144.75,15298.0,116.1768,116.2491,116.1527,116.2491,15298.0
2015-06-25 13:20:00,144.75,144.77,144.59,144.65,17714.0,116.2491,116.2652,116.1206,116.1688,17714.0
2015-06-25 13:30:00,144.66,144.66,144.52,144.56,14255.0,116.1768,116.1768,116.0644,116.0965,14255.0
2015-06-25 13:40:00,144.53,144.67,144.5,144.67,13736.0,116.0724,116.1848,116.0483,116.1848,13736.0
2015-06-25 13:50:00,144.68,144.77,144.62,144.77,12039.0,116.1929,116.2652,116.1447,116.2652,12039.0
2015-06-25 14:00:00,144.77,144.77,144.55,144.62,15197.0,116.2652,116.2652,116.0885,116.1447,15197.0
2015-06-25 14:10:00,144.61,144.61,144.34,144.49,19536.0,116.1367,116.1367,115.9198,116.0403,19536.0
2015-06-25 14:20:00,144.46,144.46,144.08,144.13,19330.0,116.0162,116.0162,115.711,115.7512,19330.0
2015-06-25 14:30:00,144.13,144.28,144.1,144.25,16544.0,115.7512,115.8716,115.7271,115.8475,16544.0
2015-06-25 14:40:00,144.27,144.44,144.27,144.39,18100.0,115.8636,116.0001,115.8636,115.96,18100.0
2015-06-25 14:50:00,144.39,144.41,144.28,144.4,19121.0,115.96,115.976,115.8716,115.968,19121.0
2015-06-25 15:00:00,144.39,144.77,144.37,144.77,20589.0,115.96,116.2652,115.9439,116.2652,20589.0
2015-06-25 15:10:00,144.77,144.78,144.64,144.72,31049.0,116.2652,116.2732,116.1608,116.225,31049.0
2015-06-25 15:20:00,144.72,144.73,144.54,144.61,19953.0,116.225,116.233,116.0804,116.1367,19953.0
2015-06-25 15:30:00,144.61,144.64,144.45,144.52,30255.0,116.1367,116.1608,116.0082,116.0644,30255.0
2015-06-25 15:40:00,144.52,144.52,144.3,144.32,58169.0,116.0644,116.0644,115.8877,115.9038,58169.0
2015-06-25 15:50:00,144.33,144.33,144.13,144.13,90397.0,115.9118,115.9118,115.7512,115.7512,90397.0
2015-06-26 09:30:00,144.56,145.01,144.29,144.66,37452.0,116.0965,116.4579,115.8797,116.1768,37452.0
2015-06-26 09:40:00,144.71,145.78,144.7,145.57,38974.0,116.217,117.0763,116.2089,116.9076,38974.0
2015-06-26 09:50:00,145.57,145.78,145.49,145.52,44712.0,116.9076,117.0763,116.8434,116.8675,44712.0
2015-06-26 10:00:00,145.53,145.67,145.48,145.66,27334.0,116.8755,116.9879,116.8354,116.9799,27334.0
2015-06-26 10:10:00,145.66,145.81,145.35,145.72,28538.0,116.9799,117.1004,116.731,117.0281,28538.0
2015-06-26 10:20:00,145.72,145.82,145.39,145.82,19555.0,117.0281,117.1084,116.7631,117.1084,19555.0
2015-06-26 10:30:00,145.83,145.95,145.79,145.95,25521.0,117.1164,117.2128,117.0843,117.2128,25521.0
2015-06-26 10:40:00,145.95,146.04,145.63,145.63,21029.0,117.2128,117.2851,116.9558,116.9558,21029.0
2015-06-26 10:50:00,145.63,145.78,145.27,145.3,29414.0,116.9558,117.0763,116.6667,116.6908,29414.0
2015-06-26 11:00:00,145.31,145.78,145.26,145.78,24834.0,116.6988,117.0763,116.6587,117.0763,24834.0
2015-06-26 11:10:00,145.82,145.96,145.74,145.92,17980.0,117.1084,117.2208,117.0442,117.1887,17980.0
2015-06-26 11:20:00,145.92,145.95,145.81,145.84,19774.0,117.1887,117.2128,117.1004,117.1245,19774.0
2015-06-26 11:30:00,145.84,145.9,145.68,145.71,18372.0,117.1245,117.1727,116.996,117.0201,18372.0
2015-06-26 11:40:00,145.71,146.01,145.69,145.93,22238.0,117.0201,117.261,117.004,117.1968,22238.0
2015-06-26 11:50:00,145.93,145.93,145.65,145.66,16884.0,117.1968,117.1968,116.9719,116.9799,16884.0
2015-06-26 12:00:00,145.66,145.8,145.6,145.68,43635.0,116.9799,117.0924,116.9317,116.996,43635.0
2015-06-26 12:10:00,145.68,145.89,145.67,145.89,26071.0,116.996,117.1646,116.9879,117.1646,26071.0
2015-06-26 12:20:00,145.89,145.92,145.77,145.81,17272.0,117.1646,117.1887,117.0683,117.1004,17272.0
2015-06-26 12:30:00,145.81,145.81,145.57,145.6,17282.0,117.1004,117.1004,116.9076,116.9317,17282.0
2015-06-26 12:40:00,145.62,145.66,145.5,145.5,14485.0,116.9478,116.9799,116.8514,116.8514,14485.0
2015-06-26 12:50:00,145.45,145.61,145.32,145.36,26482.0,116.8113,116.9398,116.7069,116.739,26482.0
2015-06-26 13:00:00,145.33,145.6,145.23,145.5,35557.0,116.7149,116.9317,116.6346,116.8514,35557.0
2015-06-26 13:10:00,145.47,145.5,145.41,145.43,22715.0,116.8273,116.8514,116.7791,116.7952,22715.0
2015-06-26 13:20:00,145.43,145.53,145.3,145.51,30268.0,116.7952,116.8755,116.6908,116.8595,30268.0
2015-06-26 13:30:00,145.51,145.65,145.51,145.62,21009.0,116.8595,116.9719,116.8595,116.9478,21009.0
2015-06-26 13:40:00,145.62,145.99,145.62,145.94,21778.0,116.9478,117.2449,116.9478,117.2048,21778.0
2015-06-26 13:50:00,145.97,146.0,145.83,145.84,30085.0,117.2289,117.253,117.1164,117.1245,30085.0
2015-06-26 14:00:00,145.85,145.9,145.67,145.72,23514.0,117.1325,117.1727,116.9879,117.0281,23514.0
2015-06-26 14:10:00,145.72,145.78,145.65,145.68,18352.0,117.0281,117.0763,116.9719,116.996,18352.0
2015-06-26 14:20:00,145.68,145.72,145.6,145.72,19884.0,116.996,117.0281,116.9317,117.0281,19884.0
2015-06-26 14:30:00,145.66,145.77,145.62,145.76,20208.0,116.9799,117.0683,116.9478,117.0602,20208.0
2015-06-26 14:40:00,145.76,145.85,145.68,145.76,25685.0,117.0602,117.1325,116.996,117.0602,25685.0
2015-06-26 14:50:00,145.77,145.77,145.63,145.67,18181.0,117.0683,117.0683,116.9558,116.9879,18181.0
2015-06-26 15:00:00,145.67,145.91,145.61,145.91,28040.0,116.9879,117.1807,116.9398,117.1807,28040.0
2015-06-26 15:10:00,145.92,145.96,145.8,145.94,31921.0,117.1887,117.2208,117.0924,117.2048,31921.0
2015-06-26 15:20:00,145.94,146.01,145.84,145.95,46992.0,117.2048,117.261,117.1245,117.2128,46992.0
2015-06-26 15:30:00,145.93,146.0,145.77,145.78,46301.0,117.1968,117.253,117.0683,117.0763,46301.0
2015-06-26 15:40:00,145.79,145.84,145.57,145.59,77880.0,117.0843,117.1245,116.9076,116.9237,77880.0
2015-06-26 15:50:00,145.59,145.76,145.51,145.7,114843.0,116.9237,117.0602,116.8595,117.012,114843.0
2015-06-29 09:30:00,144.37,144.89,143.64,143.75,74262.0,115.9439,116.3615,115.3577,115.446,74262.0
2015-06-29 09:40:00,143.84,144.23,143.43,144.2,72234.0,115.5183,115.8315,115.189,115.8074,72234.0
2015-06-29 09:50:00,144.21,144.37,143.69,143.7,44423.0,115.8154,115.9439,115.3978,115.4058,44423.0
2015-06-29 10:00:00,143.75,143.91,143.62,143.77,63322.0,115.446,115.5745,115.3416,115.4621,63322.0
2015-06-29 10:10:00,143.77,143.78,143.34,143.37,41927.0,115.4621,115.4701,115.1167,115.1408,41927.0
2015-06-29 10:20:00,143.37,143.54,143.01,143.08,39230.0,115.1408,115.2773,114.8517,114.9079,39230.0
2015-06-29 10:30:00,143.05,143.19,142.86,143.17,61901.0,114.8838,114.9963,114.7312,114.9802,61901.0
2015-06-29 10:40:00,143.17,143.59,143.16,143.37,39453.0,114.9802,115.3175,114.9722,115.1408,39453.0
2015-06-29 10:50:00,143.37,143.37,142.86,142.94,21420.0,115.1408,115.1408,114.7312,114.7955,21420.0
2015-06-29 11:00:00,142.91,143.06,142.76,142.78,24785.0,114.7714,114.8919,114.6509,114.667,24785.0
2015-06-29 11:10:00,142.78,142.94,142.64,142.85,35576.0,114.667,114.7955,114.5545,114.7232,35576.0
2015-06-29 11:20:00,142.82,143.12,142.82,142.99,22716.0,114.6991,114.94,114.6991,114.8356,22716.0
2015-06-29 11:30:00,143.0,143.0,142.65,142.69,22034.0,114.8437,114.8437,114.5626,114.5947,22034.0
2015-06-29 11:40:00,142.68,142.91,142.62,142.86,22595.0,114.5867,114.7714,114.5385,114.7312,22595.0
2015-06-29 11:50:00,142.88,143.13,142.79,143.09,22549.0,114.7473,114.9481,114.675,114.9159,22549.0
2015-06-29 12:00:00,143.08,143.08,142.85,143.05,18813.0,114.9079,114.9079,114.7232,114.8838,18813.0
2015-06-29 12:10:00,143.05,143.06,142.75,142.79,13468.0,114.8838,114.8919,114.6429,114.675,13468.0
2015-06-29 12:20:00,142.79,142.85,142.74,142.85,18670.0,114.675,114.7232,114.6349,114.7232,18670.0
2015-06-29 12:30:00,142.81,142.88,142.73,142.73,15100.0,114.6911,114.7473,114.6268,114.6268,15100.0
2015-06-29 12:40:00,142.77,142.87,142.72,142.8,15201.0,114.659,114.7393,114.6188,114.683,15201.0
2015-06-29 12:50:00,142.81,142.93,142.74,142.79,13825.0,114.6911,114.7874,114.6349,114.675,13825.0
2015-06-29 13:00:00,142.77,142.77,142.57,142.62,19258.0,114.659,114.659,114.4983,114.5385,19258.0
2015-06-29 13:10:00,142.62,142.78,142.46,142.77,23540.0,114.5385,114.667,114.41,114.659,23540.0
2015-06-29 13:20:00,142.78,142.92,142.65,142.67,18254.0,114.667,114.7794,114.5626,114.5786,18254.0
2015-06-29 13:30:00,142.69,142.93,142.69,142.82,15317.0,114.5947,114.7874,114.5947,114.6991,15317.0
2015-06-29 13:40:00,142.81,142.81,142.57,142.78,18148.0,114.6911,114.6911,114.4983,114.667,18148.0
2015-06-29 13:50:00,142.8,142.8,142.6,142.69,16565.0,114.683,114.683,114.5224,114.5947,16565.0
2015-06-29 14:00:00,142.69,142.78,142.61,142.64,19053.0,114.5947,114.667,114.5305,114.5545,19053.0
2015-06-29 14:10:00,142.64,142.69,142.41,142.51,15477.0,114.5545,114.5947,114.3698,114.4501,15477.0
2015-06-29 14:20:00,142.51,142.53,142.29,142.36,23952.0,114.4501,114.4662,114.2735,114.3297,23952.0
2015-06-29 14:30:00,142.36,142.43,142.16,142.43,21423.0,114.3297,114.3859,114.1691,114.3859,21423.0
2015-06-29 14:40:00,142.43,142.71,142.33,142.54,31341.0,114.3859,114.6108,114.3056,114.4742,31341.0
2015-06-29 14:50:00,142.54,142.55,142.3,142.3,20416.0,114.4742,114.4823,114.2815,114.2815,20416.0
2015-06-29 15:00:00,142.3,142.43,142.27,142.31,29529.0,114.2815,114.3859,114.2574,114.2895,29529.0
2015-06-29 15:10:00,142.33,142.52,142.29,142.46,35674.0,114.3056,114.4582,114.2735,114.41,35674.0
2015-06-29 15:20:00,142.46,142.57,142.33,142.33,32750.0,114.41,114.4983,114.3056,114.3056,32750.0
2015-06-29 15:30:00,142.29,142.46,142.16,142.16,64216.0,114.2735,114.41,114.1691,114.1691,64216.0
2015-06-29 15:40:00,142.15,142.21,141.94,142.21,71889.0,114.161,114.2092,113.9924,114.2092,71889.0
2015-06-29 15:50:00,142.2,142.29,141.76,141.87,100389.0,114.2012,114.2735,113.8478,113.9362,100389.0
2015-06-30 09:30:00,142.41,142.79,142.0,142.35,43480.0,114.9268,115.2335,114.5959,114.8784,43480.0
2015-06-30 09:40:00,142.36,142.39,141.69,141.83,21596.0,114.8864,114.9107,114.3457,114.4587,21596.0
2015-06-30 09:50:00,141.85,142.15,141.59,141.59,14697.0,114.4749,114.717,114.265,114.265,14697.0
2015-06-30 10:00:00,141.63,142.05,141.63,141.9,24795.0,114.2973,114.6363,114.2973,114.5152,24795.0
2015-06-30 10:10:00,141.94,142.02,141.66,141.68,20239.0,114.5475,114.6121,114.3215,114.3377,20239.0
2015-06-30 10:20:00,141.71,141.96,141.47,141.96,25522.0,114.3619,114.5636,114.1682,114.5636,25522.0
2015-06-30 10:30:00,141.97,141.97,141.71,141.79,23841.0,114.5717,114.5717,114.3619,114.4264,23841.0
2015-06-30 10:40:00,141.83,141.9,141.6,141.63,21315.0,114.4587,114.5152,114.2731,114.2973,21315.0
2015-06-30 10:50:00,141.63,142.08,141.51,141.91,18806.0,114.2973,114.6605,114.2005,114.5233,18806.0
2015-06-30 11:00:00,141.88,141.95,141.72,141.89,19468.0,114.4991,114.5556,114.37,114.5071,19468.0
2015-06-30 11:10:00,141.9,142.06,141.69,142.06,17101.0,114.5152,114.6443,114.3457,114.6443,17101.0
2015-06-30 11:20:00,142.04,142.1,141.75,141.75,16777.0,114.6282,114.6766,114.3942,114.3942,16777.0
2015-06-30 11:30:00,141.74,141.84,141.49,141.6,14670.0,114.3861,114.4668,114.1843,114.2731,14670.0
2015-06-30 11:40:00,141.67,141.71,141.55,141.69,14823.0,114.3296,114.3619,114.2328,114.3457,14823.0
2015-06-30 11:50:00,141.69,141.69,141.49,141.5,15602.0,114.3457,114.3457,114.1843,114.1924,15602.0
2015-06-30 12:00:00,141.49,141.6,141.47,141.56,18779.0,114.1843,114.2731,114.1682,114.2408,18779.0
2015-06-30 12:10:00,141.6,141.63,141.39,141.47,10895.0,114.2731,114.2973,114.1036,114.1682,10895.0
2015-06-30 12:20:00,141.52,141.53,141.12,141.16,20969.0,114.2085,114.2166,113.8857,113.918,20969.0
2015-06-30 12:30:00,141.22,141.25,140.68,141.21,46139.0,113.9664,113.9907,113.5307,113.9584,46139.0
2015-06-30 12:40:00,141.21,141.38,141.2,141.32,11074.0,113.9584,114.0956,113.9503,114.0471,11074.0
2015-06-30 12:50:00,141.34,141.49,141.33,141.48,13325.0,114.0633,114.1843,114.0552,114.1763,13325.0
2015-06-30 13:00:00,141.52,141.71,141.46,141.58,22481.0,114.2085,114.3619,114.1601,114.257,22481.0
2015-06-30 13:10:00,141.62,141.62,141.46,141.52,14001.0,114.2893,114.2893,114.1601,114.2085,14001.0
2015-06-30 13:20:00,141.55,141.78,141.46,141.73,18307.0,114.2328,114.4184,114.1601,114.378,18307.0
2015-06-30 13:30:00,141.73,142.05,141.66,141.96,27729.0,114.378,114.6363,114.3215,114.5636,27729.0
2015-06-30 13:40:00,141.96,142.12,141.89,142.11,16909.0,114.5636,114.6928,114.5071,114.6847,16909.0
2015-06-30 13:50:00,142.12,142.3,142.11,142.16,18396.0,114.6928,114.838,114.6847,114.725,18396.0
2015-06-30 14:00:00,142.18,142.6,142.15,142.48,18307.0,114.7412,115.0801,114.717,114.9833,18307.0
2015-06-30 14:10:00,142.46,142.6,142.46,142.52,17587.0,114.9671,115.0801,114.9671,115.0156,17587.0
2015-06-30 14:20:00,142.52,142.66,142.34,142.49,26620.0,115.0156,115.1285,114.8703,114.9914,26620.0
2015-06-30 14:30:00,142.47,142.58,142.39,142.49,17779.0,114.9752,115.064,114.9107,114.9914,17779.0
2015-06-30 14:40:00,142.49,142.49,142.07,142.23,34763.0,114.9914,114.9914,114.6524,114.7815,34763.0
2015-06-30 14:50:00,142.23,142.23,141.85,141.9,25843.0,114.7815,114.7815,114.4749,114.5152,25843.0
2015-06-30 15:00:00,141.92,142.06,141.86,141.98,40251.0,114.5314,114.6443,114.4829,114.5798,40251.0
2015-06-30 15:10:00,141.96,141.99,141.56,141.57,64437.0,114.5636,114.5878,114.2408,114.2489,64437.0
2015-06-30 15:20:00,141.6,141.67,141.48,141.63,26361.0,114.2731,114.3296,114.1763,114.2973,26361.0
2015-06-30 15:30:00,141.68,141.88,141.67,141.78,31685.0,114.3377,114.4991,114.3296,114.4184,31685.0
2015-06-30 15:40:00,141.77,142.06,141.56,142.06,49381.0,114.4103,114.6443,114.2408,114.6443,49381.0
2015-06-30 15:50:00,142.06,142.12,141.66,141.66,67910.0,114.6443,114.6928,114.3215,114.3215,67910.0
2015-07-01 09:30:00,142.43,143.82,142.42,143.79,54079.0,114.9429,116.0647,114.9349,116.0405,54079.0
2015-07-01 09:40:00,143.79,144.12,143.26,143.74,34287.0,116.0405,116.3068,115.6128,116.0001,34287.0
2015-07-01 09:50:00,143.66,144.15,143.66,144.15,27561.0,115.9356,116.331,115.9356,116.331,27561.0
2015-07-01 10:00:00,144.11,144.29,143.83,143.91,20730.0,116.2987,116.444,116.0728,116.1373,20730.0
2015-07-01 10:10:00,143.89,143.89,143.52,143.53,19652.0,116.1212,116.1212,115.8226,115.8306,19652.0
2015-07-01 10:20:00,143.55,143.81,143.55,143.67,18649.0,115.8468,116.0566,115.8468,115.9436,18649.0
2015-07-01 10:30:00,143.68,143.68,143.03,143.12,19699.0,115.9517,115.9517,115.4271,115.4998,19699.0
2015-07-01 10:40:00,143.12,143.36,142.92,142.93,14146.0,115.4998,115.6935,115.3384,115.3464,14146.0
2015-07-01 10:50:00,142.93,143.12,142.75,143.06,20970.0,115.3464,115.4998,115.2012,115.4513,20970.0
2015-07-01 11:00:00,143.07,143.21,142.91,143.1,16050.0,115.4594,115.5724,115.3303,115.4836,16050.0
2015-07-01 11:10:00,143.13,143.22,143.06,143.09,15780.0,115.5078,115.5805,115.4513,115.4756,15780.0
2015-07-01 11:20:00,143.06,143.28,142.98,143.15,18673.0,115.4513,115.6289,115.3868,115.524,18673.0
2015-07-01 11:30:00,143.16,143.33,143.15,143.15,15805.0,115.5321,115.6692,115.524,115.524,15805.0
2015-07-01 11:40:00,143.15,143.25,143.12,143.25,19828.0,115.524,115.6047,115.4998,115.6047,19828.0
2015-07-01 11:50:00,143.25,143.31,142.94,142.98,14115.0,115.6047,115.6531,115.3545,115.3868,14115.0
2015-07-01 12:00:00,142.98,143.1,142.9,142.99,18027.0,115.3868,115.4836,115.3222,115.3949,18027.0
2015-07-01 12:10:00,143.01,143.01,142.88,142.93,15614.0,115.411,115.411,115.3061,115.3464,15614.0
2015-07-01 12:20:00,142.91,142.91,142.72,142.89,15870.0,115.3303,115.3303,115.177,115.3142,15870.0
2015-07-01 12:30:00,142.9,142.99,142.83,142.86,19012.0,115.3222,115.3949,115.2657,115.2899,19012.0
2015-07-01 12:40:00,142.86,142.87,142.55,142.62,15889.0,115.2899,115.298,115.0398,115.0963,15889.0
2015-07-01 12:50:00,142.62,142.69,142.52,142.57,15174.0,115.0963,115.1528,115.0156,115.0559,15174.0
2015-07-01 13:00:00,142.57,142.69,142.5,142.65,17597.0,115.0559,115.1528,114.9994,115.1205,17597.0
2015-07-01 13:10:00,142.65,142.75,142.62,142.71,15706.0,115.1205,115.2012,115.0963,115.1689,15706.0
2015-07-01 13:20:00,142.71,142.89,142.57,142.62,17391.0,115.1689,115.3142,115.0559,115.0963,17391.0
2015-07-01 13:30:00,142.62,142.78,142.61,142.75,17800.0,115.0963,115.2254,115.0882,115.2012,17800.0
2015-07-01 13:40:00,142.75,142.89,142.72,142.87,22314.0,115.2012,115.3142,115.177,115.298,22314.0
2015-07-01 13:50:00,142.9,142.91,142.61,142.61,16146.0,115.3222,115.3303,115.0882,115.0882,16146.0
2015-07-01 14:00:00,142.64,142.68,142.39,142.55,14432.0,115.1124,115.1447,114.9107,115.0398,14432.0
2015-07-01 14:10:00,142.55,142.62,142.51,142.56,13159.0,115.0398,115.0963,115.0075,115.0478,13159.0
2015-07-01 14:20:00,142.63,142.65,142.5,142.5,19728.0,115.1043,115.1205,114.9994,114.9994,19728.0
2015-07-01 14:30:00,142.54,142.54,142.36,142.41,18801.0,115.0317,115.0317,114.8864,114.9268,18801.0
2015-07-01 14:40:00,142.41,142.72,142.41,142.66,19500.0,114.9268,115.177,114.9268,115.1285,19500.0
2015-07-01 14:50:00,142.67,142.78,142.56,142.67,19176.0,115.1366,115.2254,115.0478,115.1366,19176.0
2015-07-01 15:00:00,142.69,142.85,142.62,142.77,19616.0,115.1528,115.2819,115.0963,115.2173,19616.0
2015-07-01 15:10:00,142.77,142.97,142.71,142.95,28402.0,115.2173,115.3787,115.1689,115.3626,28402.0
2015-07-01 15:20:00,142.95,143.16,142.86,143.16,31900.0,115.3626,115.5321,115.2899,115.5321,31900.0
2015-07-01 15:30:00,143.18,143.21,142.99,143.12,30310.0,115.5482,115.5724,115.3949,115.4998,30310.0
2015-07-01 15:40:00,143.13,143.29,142.98,143.25,49212.0,115.5078,115.637,115.3868,115.6047,49212.0
2015-07-01 15:50:00,143.25,143.32,143.08,143.19,124589.0,115.6047,115.6612,115.4675,115.5563,124589.0
2015-07-02 09:30:00,143.8,144.12,142.92,143.98,37819.0,116.0485,116.3068,115.3384,116.1938,37819.0
2015-07-02 09:40:00,143.99,143.99,143.59,143.9,25703.0,116.2019,116.2019,115.8791,116.1292,25703.0
2015-07-02 09:50:00,143.9,143.9,143.4,143.4,15837.0,116.1292,116.1292,115.7257,115.7257,15837.0
2015-07-02 10:00:00,143.42,143.74,143.36,143.54,20832.0,115.7419,116.0001,115.6935,115.8387,20832.0
2015-07-02 10:10:00,143.52,143.79,143.35,143.73,28436.0,115.8226,116.0405,115.6854,115.992,28436.0
2015-07-02 10:20:00,143.69,143.85,143.59,143.74,18094.0,115.9598,116.0889,115.8791,116.0001,18094.0
2015-07-02 10:30:00,143.74,143.78,143.44,143.51,13836.0,116.0001,116.0324,115.758,115.8145,13836.0
2015-07-02 10:40:00,143.56,143.77,143.45,143.45,20724.0,115.8549,116.0243,115.7661,115.7661,20724.0
2015-07-02 10:50:00,143.45,143.53,143.31,143.38,24854.0,115.7661,115.8306,115.6531,115.7096,24854.0
2015-07-02 11:00:00,143.42,143.42,143.23,143.25,14102.0,115.7419,115.7419,115.5885,115.6047,14102.0
2015-07-02 11:10:00,143.25,143.27,143.0,143.07,19158.0,115.6047,115.6208,115.4029,115.4594,19158.0
2015-07-02 11:20:00,143.09,143.17,142.96,142.98,19839.0,115.4756,115.5401,115.3706,115.3868,19839.0
2015-07-02 11:30:00,142.98,143.34,142.96,143.25,14739.0,115.3868,115.6773,115.3706,115.6047,14739.0
2015-07-02 11:40:00,143.25,143.35,143.17,143.34,16250.0,115.6047,115.6854,115.5401,115.6773,16250.0
2015-07-02 11:50:00,143.34,143.34,143.1,143.21,18968.0,115.6773,115.6773,115.4836,115.5724,18968.0
2015-07-02 12:00:00,143.24,143.33,143.11,143.16,16651.0,115.5966,115.6692,115.4917,115.5321,16651.0
2015-07-02 12:10:00,143.16,143.21,143.03,143.03,12810.0,115.5321,115.5724,115.4271,115.4271,12810.0
2015-07-02 12:20:00,143.03,143.1,142.93,143.03,9750.0,115.4271,115.4836,115.3464,115.4271,9750.0
2015-07-02 12:30:00,143.03,143.11,142.95,142.95,13117.0,115.4271,115.4917,115.3626,115.3626,13117.0
2015-07-02 12:40:00,142.97,143.07,142.93,143.07,8400.0,115.3787,115.4594,115.3464,115.4594,8400.0
2015-07-02 12:50:00,143.07,143.09,142.99,143.07,10743.0,115.4594,115.4756,115.3949,115.4594,10743.0
2015-07-02 13:00:00,143.08,143.08,142.93,143.01,18969.0,115.4675,115.4675,115.3464,115.411,18969.0
2015-07-02 13:10:00,143.01,143.01,142.87,142.95,13018.0,115.411,115.411,115.298,115.3626,13018.0
2015-07-02 13:20:00,142.95,143.04,142.94,143.04,14351.0,115.3626,115.4352,115.3545,115.4352,14351.0
2015-07-02 13:30:00,143.04,143.13,142.98,143.04,15687.0,115.4352,115.5078,115.3868,115.4352,15687.0
2015-07-02 13:40:00,143.04,143.15,143.0,143.13,11631.0,115.4352,115.524,115.4029,115.5078,11631.0
2015-07-02 13:50:00,143.13,143.14,142.93,142.99,16438.0,115.5078,115.5159,115.3464,115.3949,16438.0
2015-07-02 14:00:00,142.98,142.98,142.81,142.91,17018.0,115.3868,115.3868,115.2496,115.3303,17018.0
2015-07-02 14:10:00,142.91,142.91,142.71,142.77,14206.0,115.3303,115.3303,115.1689,115.2173,14206.0
2015-07-02 14:20:00,142.77,142.92,142.74,142.9,11784.0,115.2173,115.3384,115.1931,115.3222,11784.0
2015-07-02 14:30:00,142.91,142.91,142.81,142.89,21065.0,115.3303,115.3303,115.2496,115.3142,21065.0
2015-07-02 14:40:00,142.9,142.9,142.71,142.88,14907.0,115.3222,115.3222,115.1689,115.3061,14907.0
2015-07-02 14:50:00,142.88,143.02,142.79,142.97,21605.0,115.3061,115.4191,115.2335,115.3787,21605.0
2015-07-02 15:00:00,142.99,143.12,142.93,142.96,20853.0,115.3949,115.4998,115.3464,115.3706,20853.0
2015-07-02 15:10:00,142.96,143.01,142.91,142.97,21636.0,115.3706,115.411,115.3303,115.3787,21636.0
2015-07-02 15:20:00,142.97,143.33,142.97,143.29,38242.0,115.3787,115.6692,115.3787,115.637,38242.0
2015-07-02 15:30:00,143.29,143.31,143.01,143.12,38991.0,115.637,115.6531,115.411,115.4998,38991.0
2015-07-02 15:40:00,143.12,143.32,143.11,143.27,58629.0,115.4998,115.6612,115.4917,115.6208,58629.0
2015-07-02 15:50:00,143.28,143.32,143.11,143.12,83278.0,115.6289,115.6612,115.4917,115.4998,83278.0
2015-07-06 09:30:00,142.24,142.67,141.72,142.31,37046.0,114.7896,115.1366,114.37,114.8461,37046.0
2015-07-06 09:40:00,142.31,142.65,142.22,142.56,10599.0,114.8461,115.1205,114.7735,115.0478,10599.0
2015-07-06 09:50:00,142.6,142.63,142.08,142.15,11608.0,115.0801,115.1043,114.6605,114.717,11608.0
2015-07-06 10:00:00,142.15,142.72,142.15,142.66,12800.0,114.717,115.177,114.717,115.1285,12800.0
2015-07-06 10:10:00,142.74,143.18,142.63,143.01,24426.0,115.1931,115.5482,115.1043,115.411,24426.0
2015-07-06 10:20:00,143.01,143.2,142.97,143.19,17163.0,115.411,115.5643,115.3787,115.5563,17163.0
2015-07-06 10:30:00,143.16,143.37,143.05,143.36,34134.0,115.5321,115.7015,115.4433,115.6935,34134.0
2015-07-06 10:40:00,143.36,144.03,143.34,143.87,35719.0,115.6935,116.2342,115.6773,116.105,35719.0
2015-07-06 10:50:00,143.85,143.93,143.7,143.71,17184.0,116.0889,116.1535,115.9678,115.9759,17184.0
2015-07-06 11:00:00,143.72,143.84,143.67,143.74,19898.0,115.984,116.0808,115.9436,116.0001,19898.0
2015-07-06 11:10:00,143.75,143.76,143.36,143.38,17017.0,116.0082,116.0163,115.6935,115.7096,17017.0
2015-07-06 11:20:00,143.41,143.55,143.41,143.49,20038.0,115.7338,115.8468,115.7338,115.7984,20038.0
2015-07-06 11:30:00,143.48,143.62,143.39,143.55,16784.0,115.7903,115.9033,115.7177,115.8468,16784.0
2015-07-06 11:40:00,143.55,143.6,143.44,143.51,23273.0,115.8468,115.8871,115.758,115.8145,23273.0
2015-07-06 11:50:00,143.51,143.54,143.41,143.45,17930.0,115.8145,115.8387,115.7338,115.7661,17930.0
2015-07-06 12:00:00,143.45,143.52,143.34,143.44,12232.0,115.7661,115.8226,115.6773,115.758,12232.0
2015-07-06 12:10:00,143.45,143.71,143.45,143.65,13669.0,115.7661,115.9759,115.7661,115.9275,13669.0
2015-07-06 12:20:00,143.66,143.66,143.56,143.56,12524.0,115.9356,115.9356,115.8549,115.8549,12524.0
2015-07-06 12:30:00,143.56,143.56,143.36,143.38,11305.0,115.8549,115.8549,115.6935,115.7096,11305.0
2015-07-06 12:40:00,143.38,143.54,143.36,143.51,13437.0,115.7096,115.8387,115.6935,115.8145,13437.0
2015-07-06 12:50:00,143.51,143.56,143.47,143.53,15692.0,115.8145,115.8549,115.7822,115.8306,15692.0
2015-07-06 13:00:00,143.53,143.53,143.41,143.41,19577.0,115.8306,115.8306,115.7338,115.7338,19577.0
2015-07-06 13:10:00,143.43,143.46,143.19,143.19,21431.0,115.7499,115.7742,115.5563,115.5563,21431.0
2015-07-06 13:20:00,143.19,143.21,143.12,143.19,12516.0,115.5563,115.5724,115.4998,115.5563,12516.0
2015-07-06 13:30:00,143.18,143.24,143.08,143.23,21177.0,115.5482,115.5966,115.4675,115.5885,21177.0
2015-07-06 13:40:00,143.23,143.28,143.09,143.2,27790.0,115.5885,115.6289,115.4756,115.5643,27790.0
2015-07-06 13:50:00,143.22,143.33,143.15,143.17,19365.0,115.5805,115.6692,115.524,115.5401,19365.0
2015-07-06 14:00:00,143.15,143.24,143.06,143.17,15054.0,115.524,115.5966,115.4513,115.5401,15054.0
2015-07-06 14:10:00,143.17,143.31,143.12,143.15,16510.0,115.5401,115.6531,115.4998,115.524,16510.0
2015-07-06 14:20:00,143.15,143.19,142.95,142.98,12900.0,115.524,115.5563,115.3626,115.3868,12900.0
2015-07-06 14:30:00,142.96,143.08,142.93,143.04,23488.0,115.3706,115.4675,115.3464,115.4352,23488.0
2015-07-06 14:40:00,143.04,143.21,142.87,143.17,19119.0,115.4352,115.5724,115.298,115.5401,19119.0
2015-07-06 14:50:00,143.17,143.24,143.03,143.04,20932.0,115.5401,115.5966,115.4271,115.4352,20932.0
2015-07-06 15:00:00,143.04,143.12,142.96,143.05,21326.0,115.4352,115.4998,115.3706,115.4433,21326.0
2015-07-06 15:10:00,143.05,143.25,143.03,143.17,30860.0,115.4433,115.6047,115.4271,115.5401,30860.0
2015-07-06 15:20:00,143.18,143.38,143.15,143.34,78530.0,115.5482,115.7096,115.524,115.6773,78530.0
2015-07-06 15:30:00,143.34,143.63,143.23,143.47,45141.0,115.6773,115.9113,115.5885,115.7822,45141.0
2015-07-06 15:40:00,143.46,143.54,143.29,143.43,56336.0,115.7742,115.8387,115.637,115.7499,56336.0
2015-07-06 15:50:00,143.43,143.54,143.19,143.37,115343.0,115.7499,115.8387,115.5563,115.7015,115343.0
2015-07-07 09:30:00,143.56,143.62,142.62,142.89,39353.0,115.8549,115.9033,115.0963,115.3142,39353.0
2015-07-07 09:40:00,142.81,143.08,142.62,142.9,22490.0,115.2496,115.4675,115.0963,115.3222,22490.0
2015-07-07 09:50:00,142.94,143.12,142.56,142.75,24041.0,115.3545,115.4998,115.0478,115.2012,24041.0
2015-07-07 10:00:00,142.75,142.84,142.3,142.42,24705.0,115.2012,115.2738,114.838,114.9349,24705.0
2015-07-07 10:10:00,142.42,142.66,142.41,142.48,16901.0,114.9349,115.1285,114.9268,114.9833,16901.0
2015-07-07 10:20:00,142.44,142.54,141.93,142.03,47945.0,114.951,115.0317,114.5394,114.6201,47945.0
2015-07-07 10:30:00,142.01,142.01,141.69,141.74,27824.0,114.604,114.604,114.3457,114.3861,27824.0
2015-07-07 10:40:00,141.74,141.84,141.48,141.79,31408.0,114.3861,114.4668,114.1763,114.4264,31408.0
2015-07-07 10:50:00,141.83,142.08,141.82,141.87,23470.0,114.4587,114.6605,114.4507,114.491,23470.0
2015-07-07 11:00:00,141.87,141.87,141.49,141.55,25824.0,114.491,114.491,114.1843,114.2328,25824.0
2015-07-07 11:10:00,141.6,141.89,141.6,141.67,21444.0,114.2731,114.5071,114.2731,114.3296,21444.0
2015-07-07 11:20:00,141.67,141.77,141.45,141.56,24201.0,114.3296,114.4103,114.1521,114.2408,24201.0
2015-07-07 11:30:00,141.56,141.8,141.46,141.74,30164.0,114.2408,114.4345,114.1601,114.3861,30164.0
2015-07-07 11:40:00,141.74,142.14,141.74,141.95,18514.0,114.3861,114.7089,114.3861,114.5556,18514.0
2015-07-07 11:50:00,142.04,142.18,141.87,142.06,39922.0,114.6282,114.7412,114.491,114.6443,39922.0
2015-07-07 12:00:00,142.06,142.28,141.94,142.21,19862.0,114.6443,114.8219,114.5475,114.7654,19862.0
2015-07-07 12:10:00,142.21,142.27,142.03,142.27,12373.0,114.7654,114.8138,114.6201,114.8138,12373.0
2015-07-07 12:20:00,142.31,142.42,142.22,142.37,14232.0,114.8461,114.9349,114.7735,114.8945,14232.0
2015-07-07 12:30:00,142.37,142.55,142.31,142.45,13225.0,114.8945,115.0398,114.8461,114.9591,13225.0
2015-07-07 12:40:00,142.45,142.63,142.37,142.51,17696.0,114.9591,115.1043,114.8945,115.0075,17696.0
2015-07-07 12:50:00,142.55,142.65,142.27,142.55,23282.0,115.0398,115.1205,114.8138,115.0398,23282.0
2015-07-07 13:00:00,142.63,142.63,142.31,142.42,20398.0,115.1043,115.1043,114.8461,114.9349,20398.0
2015-07-07 13:10:00,142.43,142.89,142.42,142.52,15508.0,114.9429,115.3142,114.9349,115.0156,15508.0
2015-07-07 13:20:00,142.61,142.71,142.27,142.71,18246.0,115.0882,115.1689,114.8138,115.1689,18246.0
2015-07-07 13:30:00,142.71,142.82,142.5,142.63,18999.0,115.1689,115.2577,114.9994,115.1043,18999.0
2015-07-07 13:40:00,142.67,142.79,142.53,142.79,22475.0,115.1366,115.2335,115.0236,115.2335,22475.0
2015-07-07 13:50:00,142.81,142.83,142.5,142.66,21007.0,115.2496,115.2657,114.9994,115.1285,21007.0
2015-07-07 14:00:00,142.67,142.82,142.62,142.7,24269.0,115.1366,115.2577,115.0963,115.1608,24269.0
2015-07-07 14:10:00,142.7,142.77,142.39,142.44,19465.0,115.1608,115.2173,114.9107,114.951,19465.0
2015-07-07 14:20:00,142.46,142.65,142.3,142.59,21968.0,114.9671,115.1205,114.838,115.0721,21968.0
2015-07-07 14:30:00,142.61,142.93,142.53,142.85,21567.0,115.0882,115.3464,115.0236,115.2819,21567.0
2015-07-07 14:40:00,142.95,143.43,142.95,143.27,31211.0,115.3626,115.7499,115.3626,115.6208,31211.0
2015-07-07 14:50:00,143.31,143.64,143.17,143.6,24132.0,115.6531,115.9194,115.5401,115.8871,24132.0
2015-07-07 15:00:00,143.6,143.7,143.26,143.38,31247.0,115.8871,115.9678,115.6128,115.7096,31247.0
2015-07-07 15:10:00,143.39,143.44,143.2,143.42,36211.0,115.7177,115.758,115.5643,115.7419,36211.0
2015-07-07 15:20:00,143.41,143.65,143.31,143.48,56440.0,115.7338,115.9275,115.6531,115.7903,56440.0
2015-07-07 15:30:00,143.5,143.64,143.42,143.45,52027.0,115.8064,115.9194,115.7419,115.7661,52027.0
2015-07-07 15:40:00,143.42,143.49,143.27,143.35,70947.0,115.7419,115.7984,115.6208,115.6854,70947.0
2015-07-07 15:50:00,143.35,143.69,143.35,143.6,114735.0,115.6854,115.9598,115.6854,115.8871,114735.0
2015-07-08 09:30:00,142.73,143.06,142.2,142.72,30529.0,115.185,115.4513,114.7573,115.177,30529.0
2015-07-08 09:40:00,142.9,142.97,142.51,142.51,23558.0,115.3222,115.3787,115.0075,115.0075,23558.0
2015-07-08 09:50:00,142.51,142.87,142.28,142.75,17450.0,115.0075,115.298,114.8219,115.2012,17450.0
2015-07-08 10:00:00,142.75,142.79,142.18,142.44,21560.0,115.2012,115.2335,114.7412,114.951,21560.0
2015-07-08 10:10:00,142.41,142.65,142.25,142.65,26280.0,114.9268,115.1205,114.7977,115.1205,26280.0
2015-07-08 10:20:00,142.64,143.02,142.55,143.02,28300.0,115.1124,115.4191,115.0398,115.4191,28300.0
2015-07-08 10:30:00,142.99,143.12,142.77,143.08,27940.0,115.3949,115.4998,115.2173,115.4675,27940.0
2015-07-08 10:40:00,143.07,143.3,143.01,143.16,39206.0,115.4594,115.645,115.411,115.5321,39206.0
2015-07-08 10:50:00,143.16,143.56,143.13,143.42,46426.0,115.5321,115.8549,115.5078,115.7419,46426.0
2015-07-08 11:00:00,143.42,143.48,143.04,143.06,30070.0,115.7419,115.7903,115.4352,115.4513,30070.0
2015-07-08 11:10:00,143.06,143.16,142.83,143.0,27142.0,115.4513,115.5321,115.2657,115.4029,27142.0
2015-07-08 11:20:00,143.01,143.14,142.83,142.98,21676.0,115.411,115.5159,115.2657,115.3868,21676.0
2015-07-08 11:30:00,142.98,143.13,142.9,143.11,19230.0,115.3868,115.5078,115.3222,115.4917,19230.0
2015-07-08 11:40:00,143.11,143.11,142.74,142.98,21531.0,115.4917,115.4917,115.1931,115.3868,21531.0
2015-07-08 11:50:00,142.98,142.98,142.68,142.89,19183.0,115.3868,115.3868,115.1447,115.3142,19183.0
2015-07-08 12:00:00,142.88,143.19,142.88,143.09,18285.0,115.3061,115.5563,115.3061,115.4756,18285.0
2015-07-08 12:10:00,143.09,143.1,142.95,143.03,18531.0,115.4756,115.4836,115.3626,115.4271,18531.0
2015-07-08 12:20:00,143.08,143.29,143.07,143.13,23011.0,115.4675,115.637,115.4594,115.5078,23011.0
2015-07-08 12:30:00,143.1,143.15,142.94,143.03,20791.0,115.4836,115.524,115.3545,115.4271,20791.0
2015-07-08 12:40:00,143.03,143.06,142.85,142.87,23165.0,115.4271,115.4513,115.2819,115.298,23165.0
2015-07-08 12:50:00,142.9,143.13,142.79,143.06,34625.0,115.3222,115.5078,115.2335,115.4513,34625.0
2015-07-08 13:00:00,143.06,143.06,142.78,142.92,20688.0,115.4513,115.4513,115.2254,115.3384,20688.0
2015-07-08 13:10:00,142.92,143.17,142.87,142.92,20556.0,115.3384,115.5401,115.298,115.3384,20556.0
2015-07-08 13:20:00,142.88,142.99,142.82,142.88,20300.0,115.3061,115.3949,115.2577,115.3061,20300.0
2015-07-08 13:30:00,142.92,142.94,142.75,142.85,16960.0,115.3384,115.3545,115.2012,115.2819,16960.0
2015-07-08 13:40:00,142.92,143.0,142.89,142.92,26685.0,115.3384,115.4029,115.3142,115.3384,26685.0
2015-07-08 13:50:00,142.95,143.01,142.84,142.9,17320.0,115.3626,115.411,115.2738,115.3222,17320.0
2015-07-08 14:00:00,142.9,143.02,142.51,142.57,21340.0,115.3222,115.4191,115.0075,115.0559,21340.0
2015-07-08 14:10:00,142.66,142.99,142.47,142.52,23098.0,115.1285,115.3949,114.9752,115.0156,23098.0
2015-07-08 14:20:00,142.52,142.59,142.4,142.55,15415.0,115.0156,115.0721,114.9187,115.0398,15415.0
2015-07-08 14:30:00,142.55,142.55,142.15,142.31,30967.0,115.0398,115.0398,114.717,114.8461,30967.0
2015-07-08 14:40:00,142.34,142.4,141.91,141.91,33324.0,114.8703,114.9187,114.5233,114.5233,33324.0
2015-07-08 14:50:00,141.94,142.27,141.82,141.94,25428.0,114.5475,114.8138,114.4507,114.5475,25428.0
2015-07-08 15:00:00,141.94,142.21,141.94,142.11,41336.0,114.5475,114.7654,114.5475,114.6847,41336.0
2015-07-08 15:10:00,142.15,142.55,142.1,142.28,55798.0,114.717,115.0398,114.6766,114.8219,55798.0
2015-07-08 15:20:00,142.33,142.4,142.08,142.09,30974.0,114.8622,114.9187,114.6605,114.6685,30974.0
2015-07-08 15:30:00,142.09,142.52,142.06,142.42,43892.0,114.6685,115.0156,114.6443,114.9349,43892.0
2015-07-08 15:40:00,142.43,142.67,142.29,142.45,69522.0,114.9429,115.1366,114.8299,114.9591,69522.0
2015-07-08 15:50:00,142.45,142.45,142.13,142.19,75433.0,114.9591,114.9591,114.7008,114.7492,75433.0
2015-07-09 09:30:00,143.8,144.61,143.69,144.59,41007.0,116.0485,116.7022,115.9598,116.6861,41007.0
2015-07-09 09:40:00,144.6,144.73,143.95,144.25,31698.0,116.6942,116.7991,116.1696,116.4117,31698.0
2015-07-09 09:50:00,144.39,144.4,144.05,144.29,20480.0,116.5247,116.5327,116.2503,116.444,20480.0
2015-07-09 10:00:00,144.29,144.5,144.04,144.18,31615.0,116.444,116.6134,116.2422,116.3552,31615.0
2015-07-09 10:10:00,144.21,144.6,144.18,144.36,25901.0,116.3794,116.6942,116.3552,116.5005,25901.0
2015-07-09 10:20:00,144.39,144.52,144.01,144.01,27069.0,116.5247,116.6296,116.218,116.218,27069.0
2015-07-09 10:30:00,144.08,144.38,144.0,144.34,21943.0,116.2745,116.5166,116.2099,116.4843,21943.0
2015-07-09 10:40:00,144.34,144.44,144.23,144.31,24006.0,116.4843,116.565,116.3956,116.4601,24006.0
2015-07-09 10:50:00,144.34,144.61,144.34,144.55,22767.0,116.4843,116.7022,116.4843,116.6538,22767.0
2015-07-09 11:00:00,144.55,144.64,144.46,144.6,23857.0,116.6538,116.7264,116.5812,116.6942,23857.0
2015-07-09 11:10:00,144.61,144.67,144.43,144.43,19982.0,116.7022,116.7506,116.557,116.557,19982.0
2015-07-09 11:20:00,144.46,144.46,144.23,144.25,19675.0,116.5812,116.5812,116.3956,116.4117,19675.0
2015-07-09 11:30:00,144.25,144.29,144.1,144.19,19029.0,116.4117,116.444,116.2906,116.3633,19029.0
2015-07-09 11:40:00,144.19,144.28,144.14,144.2,16894.0,116.3633,116.4359,116.3229,116.3713,16894.0
2015-07-09 11:50:00,144.22,144.26,144.11,144.11,19220.0,116.3875,116.4198,116.2987,116.2987,19220.0
2015-07-09 12:00:00,144.09,144.24,143.98,144.03,30664.0,116.2826,116.4036,116.1938,116.2342,30664.0
2015-07-09 12:10:00,144.05,144.24,144.03,144.2,14680.0,116.2503,116.4036,116.2342,116.3713,14680.0
2015-07-09 12:20:00,144.21,144.26,144.17,144.2,13246.0,116.3794,116.4198,116.3471,116.3713,13246.0
2015-07-09 12:30:00,144.2,144.29,144.18,144.18,16291.0,116.3713,116.444,116.3552,116.3552,16291.0
2015-07-09 12:40:00,144.18,144.29,144.13,144.16,20874.0,116.3552,116.444,116.3149,116.3391,20874.0
2015-07-09 12:50:00,144.16,144.25,144.13,144.15,84829.0,116.3391,116.4117,116.3149,116.331,84829.0
2015-07-09 13:00:00,144.13,144.16,143.96,144.05,72543.0,116.3149,116.3391,116.1777,116.2503,72543.0
2015-07-09 13:10:00,144.05,144.15,144.04,144.13,25487.0,116.2503,116.331,116.2422,116.3149,25487.0
2015-07-09 13:20:00,144.13,144.17,144.01,144.09,25670.0,116.3149,116.3471,116.218,116.2826,25670.0
2015-07-09 13:30:00,144.09,144.32,144.04,144.29,28108.0,116.2826,116.4682,116.2422,116.444,28108.0
2015-07-09 13:40:00,144.29,144.29,144.05,144.19,47352.0,116.444,116.444,116.2503,116.3633,47352.0
2015-07-09 13:50:00,144.19,144.31,144.08,144.28,29410.0,116.3633,116.4601,116.2745,116.4359,29410.0
2015-07-09 14:00:00,144.3,144.3,144.16,144.2,21500.0,116.452,116.452,116.3391,116.3713,21500.0
2015-07-09 14:10:00,144.21,144.26,144.0,144.01,26039.0,116.3794,116.4198,116.2099,116.218,26039.0
2015-07-09 14:20:00,144.01,144.02,143.86,143.97,25092.0,116.218,116.2261,116.097,116.1857,25092.0
2015-07-09 14:30:00,143.97,144.13,143.8,144.09,86441.0,116.1857,116.3149,116.0485,116.2826,86441.0
2015-07-09 14:40:00,144.1,144.12,143.98,144.03,34517.0,116.2906,116.3068,116.1938,116.2342,34517.0
2015-07-09 14:50:00,144.03,144.38,144.03,144.3,26166.0,116.2342,116.5166,116.2342,116.452,26166.0
2015-07-09 15:00:00,144.3,144.46,144.25,144.43,22727.0,116.452,116.5812,116.4117,116.557,22727.0
2015-07-09 15:10:00,144.43,144.52,144.36,144.5,24625.0,116.557,116.6296,116.5005,116.6134,24625.0
2015-07-09 15:20:00,144.48,144.48,144.2,144.2,35575.0,116.5973,116.5973,116.3713,116.3713,35575.0
2015-07-09 15:30:00,144.22,144.29,144.13,144.19,105645.0,116.3875,116.444,116.3149,116.3633,105645.0
2015-07-09 15:40:00,144.17,144.44,144.08,144.23,68648.0,116.3471,116.565,116.2745,116.3956,68648.0
2015-07-09 15:50:00,144.24,144.24,143.89,143.9,252398.0,116.4036,116.4036,116.1212,116.1292,252398.0
2015-07-10 09:30:00,145.87,146.4,145.21,146.39,52910.0,117.7191,118.1468,117.1864,118.1387,52910.0
2015-07-10 09:40:00,146.35,146.64,145.88,145.88,55319.0,118.1064,118.3405,117.7271,117.7271,55319.0
2015-07-10 09:50:00,145.9,146.13,145.63,145.7,18034.0,117.7433,117.9289,117.5254,117.5819,18034.0
2015-07-10 10:00:00,145.7,146.12,145.68,145.97,31285.0,117.5819,117.9208,117.5657,117.7998,31285.0
2015-07-10 10:10:00,145.93,146.14,145.86,145.9,31701.0,117.7675,117.937,117.711,117.7433,31701.0
2015-07-10 10:20:00,145.88,146.02,145.78,145.98,19176.0,117.7271,117.8401,117.6464,117.8078,19176.0
2015-07-10 10:30:00,146.0,146.09,145.87,145.87,21463.0,117.824,117.8966,117.7191,117.7191,21463.0
2015-07-10 10:40:00,145.88,145.88,145.69,145.84,18535.0,117.7271,117.7271,117.5738,117.6948,18535.0
2015-07-10 10:50:00,145.83,146.13,145.83,145.98,22911.0,117.6868,117.9289,117.6868,117.8078,22911.0
2015-07-10 11:00:00,145.93,146.31,145.93,146.28,30514.0,117.7675,118.0741,117.7675,118.0499,30514.0
2015-07-10 11:10:00,146.28,146.48,146.23,146.43,16202.0,118.0499,118.2113,118.0096,118.171,16202.0
2015-07-10 11:20:00,146.48,146.63,146.46,146.58,19946.0,118.2113,118.3324,118.1952,118.292,19946.0
2015-07-10 11:30:00,146.56,146.61,146.35,146.59,22594.0,118.2759,118.3162,118.1064,118.3001,22594.0
2015-07-10 11:40:00,146.57,146.64,146.48,146.55,35282.0,118.284,118.3405,118.2113,118.2678,35282.0
2015-07-10 11:50:00,146.59,146.62,146.53,146.58,24471.0,118.3001,118.3243,118.2517,118.292,24471.0
2015-07-10 12:00:00,146.6,146.63,146.53,146.62,26348.0,118.3082,118.3324,118.2517,118.3243,26348.0
2015-07-10 12:10:00,146.62,146.72,146.57,146.67,23879.0,118.3243,118.405,118.284,118.3647,23879.0
2015-07-10 12:20:00,146.7,146.8,146.69,146.72,22869.0,118.3889,118.4696,118.3808,118.405,22869.0
2015-07-10 12:30:00,146.71,146.71,146.54,146.64,16668.0,118.3969,118.3969,118.2598,118.3405,16668.0
2015-07-10 12:40:00,146.64,146.8,146.55,146.79,14367.0,118.3405,118.4696,118.2678,118.4615,14367.0
2015-07-10 12:50:00,146.79,146.93,146.73,146.87,16539.0,118.4615,118.5745,118.4131,118.5261,16539.0
2015-07-10 13:00:00,146.87,146.98,146.77,146.79,47356.0,118.5261,118.6148,118.4454,118.4615,47356.0
2015-07-10 13:10:00,146.74,146.92,146.7,146.81,34049.0,118.4212,118.5664,118.3889,118.4777,34049.0
2015-07-10 13:20:00,146.78,146.9,146.75,146.86,29932.0,118.4534,118.5503,118.4292,118.518,29932.0
2015-07-10 13:30:00,146.85,146.9,146.61,146.63,40230.0,118.5099,118.5503,118.3162,118.3324,40230.0
2015-07-10 13:40:00,146.65,146.73,146.41,146.44,30230.0,118.3485,118.4131,118.1548,118.1791,30230.0
2015-07-10 13:50:00,146.45,146.61,146.45,146.59,11867.0,118.1871,118.3162,118.1871,118.3001,11867.0
2015-07-10 14:00:00,146.59,146.7,146.46,146.48,53422.0,118.3001,118.3889,118.1952,118.2113,53422.0
2015-07-10 14:10:00,146.52,146.66,146.48,146.66,55610.0,118.2436,118.3566,118.2113,118.3566,55610.0
2015-07-10 14:20:00,146.66,146.71,146.58,146.61,13107.0,118.3566,118.3969,118.292,118.3162,13107.0
2015-07-10 14:30:00,146.63,146.86,146.58,146.81,23960.0,118.3324,118.518,118.292,118.4777,23960.0
2015-07-10 14:40:00,146.82,146.9,146.7,146.78,45695.0,118.4857,118.5503,118.3889,118.4534,45695.0
2015-07-10 14:50:00,146.78,146.8,146.62,146.75,22132.0,118.4534,118.4696,118.3243,118.4292,22132.0
2015-07-10 15:00:00,146.71,146.8,146.71,146.76,32283.0,118.3969,118.4696,118.3969,118.4373,32283.0
2015-07-10 15:10:00,146.75,146.86,146.69,146.76,44936.0,118.4292,118.518,118.3808,118.4373,44936.0
2015-07-10 15:20:00,146.79,146.81,146.65,146.7,35291.0,118.4615,118.4777,118.3485,118.3889,35291.0
2015-07-10 15:30:00,146.69,146.73,146.5,146.62,44616.0,118.3808,118.4131,118.2275,118.3243,44616.0
2015-07-10 15:40:00,146.6,146.69,146.45,146.47,65815.0,118.3082,118.3808,118.1871,118.2033,65815.0
2015-07-10 15:50:00,146.49,146.49,146.07,146.07,193757.0,118.2194,118.2194,117.8805,117.8805,193757.0
2015-07-13 09:30:00,147.23,147.56,147.01,147.19,56430.0,118.8166,119.0829,118.6391,118.7843,56430.0
2015-07-13 09:40:00,147.27,147.35,147.07,147.22,39430.0,118.8489,118.9134,118.6875,118.8085,39430.0
2015-07-13 09:50:00,147.28,147.3,146.75,146.87,28517.0,118.8569,118.8731,118.4292,118.5261,28517.0
2015-07-13 10:00:00,146.9,146.93,146.57,146.84,41304.0,118.5503,118.5745,118.284,118.5019,41304.0
2015-07-13 10:10:00,146.86,147.0,146.81,146.92,25028.0,118.518,118.631,118.4777,118.5664,25028.0
2015-07-13 10:20:00,146.93,147.06,146.89,146.93,27815.0,118.5745,118.6794,118.5422,118.5745,27815.0
2015-07-13 10:30:00,146.94,147.02,146.73,146.81,28412.0,118.5826,118.6471,118.4131,118.4777,28412.0
2015-07-13 10:40:00,146.81,146.83,146.59,146.63,45748.0,118.4777,118.4938,118.3001,118.3324,45748.0
2015-07-13 10:50:00,146.64,146.65,146.4,146.4,78349.0,118.3405,118.3485,118.1468,118.1468,78349.0
2015-07-13 11:00:00,146.4,146.44,146.16,146.17,51634.0,118.1468,118.1791,117.9531,117.9612,51634.0
2015-07-13 11:10:00,146.13,146.22,145.92,145.97,48774.0,117.9289,118.0015,117.7594,117.7998,48774.0
2015-07-13 11:20:00,145.95,146.24,145.9,146.2,26191.0,117.7836,118.0177,117.7433,117.9854,26191.0
2015-07-13 11:30:00,146.22,146.36,146.21,146.33,21128.0,118.0015,118.1145,117.9934,118.0903,21128.0
2015-07-13 11:40:00,146.34,146.36,146.25,146.3,18495.0,118.0984,118.1145,118.0257,118.0661,18495.0
2015-07-13 11:50:00,146.3,146.42,146.2,146.36,33209.0,118.0661,118.1629,117.9854,118.1145,33209.0
2015-07-13 12:00:00,146.36,146.4,146.18,146.21,24266.0,118.1145,118.1468,117.9692,117.9934,24266.0
2015-07-13 12:10:00,146.2,146.2,145.99,146.01,26331.0,117.9854,117.9854,117.8159,117.832,26331.0
2015-07-13 12:20:00,146.01,146.2,145.99,146.18,18578.0,117.832,117.9854,117.8159,117.9692,18578.0
2015-07-13 12:30:00,146.18,146.2,146.13,146.17,12603.0,117.9692,117.9854,117.9289,117.9612,12603.0
2015-07-13 12:40:00,146.18,146.18,146.04,146.07,12991.0,117.9692,117.9692,117.8562,117.8805,12991.0
2015-07-13 12:50:00,146.09,146.18,146.09,146.13,14711.0,117.8966,117.9692,117.8966,117.9289,14711.0
2015-07-13 13:00:00,146.13,146.2,146.08,146.09,16423.0,117.9289,117.9854,117.8885,117.8966,16423.0
2015-07-13 13:10:00,146.1,146.2,146.08,146.15,18144.0,117.9047,117.9854,117.8885,117.945,18144.0
2015-07-13 13:20:00,146.16,146.25,146.15,146.25,21900.0,117.9531,118.0257,117.945,118.0257,21900.0
2015-07-13 13:30:00,146.25,146.34,146.22,146.33,12910.0,118.0257,118.0984,118.0015,118.0903,12910.0
2015-07-13 13:40:00,146.33,146.34,146.24,146.24,15002.0,118.0903,118.0984,118.0177,118.0177,15002.0
2015-07-13 13:50:00,146.24,146.27,146.16,146.23,17110.0,118.0177,118.0419,117.9531,118.0096,17110.0
2015-07-13 14:00:00,146.25,146.32,146.24,146.27,23975.0,118.0257,118.0822,118.0177,118.0419,23975.0
2015-07-13 14:10:00,146.28,146.33,146.22,146.23,28030.0,118.0499,118.0903,118.0015,118.0096,28030.0
2015-07-13 14:20:00,146.25,146.31,146.14,146.21,26233.0,118.0257,118.0741,117.937,117.9934,26233.0
2015-07-13 14:30:00,146.21,146.28,146.16,146.23,28710.0,117.9934,118.0499,117.9531,118.0096,28710.0
2015-07-13 14:40:00,146.19,146.29,146.14,146.24,19257.0,117.9773,118.058,117.937,118.0177,19257.0
2015-07-13 14:50:00,146.27,146.33,146.22,146.24,66681.0,118.0419,118.0903,118.0015,118.0177,66681.0
2015-07-13 15:00:00,146.24,146.32,146.16,146.21,86336.0,118.0177,118.0822,117.9531,117.9934,86336.0
2015-07-13 15:10:00,146.23,146.25,146.15,146.18,43927.0,118.0096,118.0257,117.945,117.9692,43927.0
2015-07-13 15:20:00,146.18,146.32,146.15,146.25,51857.0,117.9692,118.0822,117.945,118.0257,51857.0
2015-07-13 15:30:00,146.27,146.43,146.24,146.4,55550.0,118.0419,118.171,118.0177,118.1468,55550.0
2015-07-13 15:40:00,146.41,146.5,146.36,146.45,69103.0,118.1548,118.2275,118.1145,118.1871,69103.0
2015-07-13 15:50:00,146.44,146.46,146.27,146.28,100159.0,118.1791,118.1952,118.0419,118.0499,100159.0
2015-07-14 09:30:00,146.57,147.09,146.57,146.78,59323.0,118.284,118.7036,118.284,118.4534,59323.0
2015-07-14 09:40:00,146.79,147.01,146.71,146.92,43729.0,118.4615,118.6391,118.3969,118.5664,43729.0
2015-07-14 09:50:00,146.95,146.95,146.71,146.78,32071.0,118.5906,118.5906,118.3969,118.4534,32071.0
2015-07-14 10:00:00,146.82,146.92,146.63,146.74,95287.0,118.4857,118.5664,118.3324,118.4212,95287.0
2015-07-14 10:10:00,146.67,146.9,146.67,146.8,23769.0,118.3647,118.5503,118.3647,118.4696,23769.0
2015-07-14 10:20:00,146.85,147.0,146.73,146.95,53743.0,118.5099,118.631,118.4131,118.5906,53743.0
2015-07-14 10:30:00,146.96,147.25,146.9,147.17,46334.0,118.5987,118.8327,118.5503,118.7682,46334.0
2015-07-14 10:40:00,147.16,147.35,147.14,147.33,45154.0,118.7601,118.9134,118.744,118.8973,45154.0
2015-07-14 10:50:00,147.33,147.48,147.31,147.43,31295.0,118.8973,119.0183,118.8812,118.978,31295.0
2015-07-14 11:00:00,147.41,147.47,147.33,147.43,28923.0,118.9619,119.0103,118.8973,118.978,28923.0
2015-07-14 11:10:00,147.42,147.46,147.4,147.4,29129.0,118.9699,119.0022,118.9538,118.9538,29129.0
2015-07-14 11:20:00,147.37,147.41,147.26,147.36,34482.0,118.9296,118.9619,118.8408,118.9215,34482.0
2015-07-14 11:30:00,147.38,147.52,147.35,147.5,17689.0,118.9376,119.0506,118.9134,119.0345,17689.0
2015-07-14 11:40:00,147.51,147.57,147.48,147.5,25599.0,119.0426,119.091,119.0183,119.0345,25599.0
2015-07-14 11:50:00,147.51,147.64,147.51,147.55,23493.0,119.0426,119.1475,119.0426,119.0748,23493.0
2015-07-14 12:00:00,147.57,147.61,147.45,147.5,27501.0,119.091,119.1233,118.9941,119.0345,27501.0
2015-07-14 12:10:00,147.48,147.52,147.35,147.42,18158.0,119.0183,119.0506,118.9134,118.9699,18158.0
2015-07-14 12:20:00,147.41,147.41,147.23,147.27,40393.0,118.9619,118.9619,118.8166,118.8489,40393.0
2015-07-14 12:30:00,147.25,147.3,147.18,147.22,21929.0,118.8327,118.8731,118.7762,118.8085,21929.0
2015-07-14 12:40:00,147.22,147.24,147.09,147.14,24804.0,118.8085,118.8247,118.7036,118.744,24804.0
2015-07-14 12:50:00,147.16,147.19,147.0,147.17,25225.0,118.7601,118.7843,118.631,118.7682,25225.0
2015-07-14 13:00:00,147.18,147.23,147.15,147.2,21872.0,118.7762,118.8166,118.752,118.7924,21872.0
2015-07-14 13:10:00,147.23,147.25,147.13,147.2,27781.0,118.8166,118.8327,118.7359,118.7924,27781.0
2015-07-14 13:20:00,147.2,147.24,147.16,147.22,19560.0,118.7924,118.8247,118.7601,118.8085,19560.0
2015-07-14 13:30:00,147.21,147.26,147.14,147.16,27495.0,118.8005,118.8408,118.744,118.7601,27495.0
2015-07-14 13:40:00,147.17,147.21,147.09,147.13,21317.0,118.7682,118.8005,118.7036,118.7359,21317.0
2015-07-14 13:50:00,147.13,147.25,147.07,147.25,15580.0,118.7359,118.8327,118.6875,118.8327,15580.0
2015-07-14 14:00:00,147.25,147.25,147.17,147.24,26146.0,118.8327,118.8327,118.7682,118.8247,26146.0
2015-07-14 14:10:00,147.24,147.25,147.2,147.23,32687.0,118.8247,118.8327,118.7924,118.8166,32687.0
2015-07-14 14:20:00,147.23,147.25,147.11,147.21,31113.0,118.8166,118.8327,118.7198,118.8005,31113.0
2015-07-14 14:30:00,147.21,147.31,147.15,147.29,44472.0,118.8005,118.8812,118.752,118.865,44472.0
2015-07-14 14:40:00,147.26,147.32,147.19,147.21,28187.0,118.8408,118.8892,118.7843,118.8005,28187.0
2015-07-14 14:50:00,147.22,147.36,147.2,147.22,32078.0,118.8085,118.9215,118.7924,118.8085,32078.0
2015-07-14 15:00:00,147.22,147.43,147.2,147.36,31990.0,118.8085,118.978,118.7924,118.9215,31990.0
2015-07-14 15:10:00,147.38,147.51,147.37,147.44,43258.0,118.9376,119.0426,118.9296,118.9861,43258.0
2015-07-14 15:20:00,147.44,147.48,147.33,147.36,46849.0,118.9861,119.0183,118.8973,118.9215,46849.0
2015-07-14 15:30:00,147.36,147.38,147.12,147.14,60850.0,118.9215,118.9376,118.7278,118.744,60850.0
2015-07-14 15:40:00,147.16,147.2,147.03,147.2,74875.0,118.7601,118.7924,118.6552,118.7924,74875.0
2015-07-14 15:50:00,147.2,147.23,146.97,146.98,118080.0,118.7924,118.8166,118.6068,118.6148,118080.0
2015-07-15 09:30:00,147.15,147.74,147.03,147.61,63472.0,118.752,119.2282,118.6552,119.1233,63472.0
2015-07-15 09:40:00,147.68,147.68,146.93,147.03,53620.0,119.1798,119.1798,118.5745,118.6552,53620.0
2015-07-15 09:50:00,147.03,147.17,146.91,147.13,33179.0,118.6552,118.7682,118.5584,118.7359,33179.0
2015-07-15 10:00:00,147.15,147.33,147.05,147.29,41355.0,118.752,118.8973,118.6713,118.865,41355.0
2015-07-15 10:10:00,147.27,147.43,147.18,147.22,37140.0,118.8489,118.978,118.7762,118.8085,37140.0
2015-07-15 10:20:00,147.2,147.26,147.05,147.15,26456.0,118.7924,118.8408,118.6713,118.752,26456.0
2015-07-15 10:30:00,147.15,147.44,147.15,147.4,32996.0,118.752,118.9861,118.752,118.9538,32996.0
2015-07-15 10:40:00,147.4,147.68,147.4,147.67,26890.0,118.9538,119.1798,118.9538,119.1717,26890.0
2015-07-15 10:50:00,147.68,147.73,147.47,147.49,29551.0,119.1798,119.2201,119.0103,119.0264,29551.0
2015-07-15 11:00:00,147.49,147.54,147.4,147.52,25045.0,119.0264,119.0668,118.9538,119.0506,25045.0
2015-07-15 11:10:00,147.51,147.58,147.43,147.53,24344.0,119.0426,119.0991,118.978,119.0587,24344.0
2015-07-15 11:20:00,147.53,147.54,147.21,147.24,23067.0,119.0587,119.0668,118.8005,118.8247,23067.0
2015-07-15 11:30:00,147.26,147.46,147.26,147.45,28614.0,118.8408,119.0022,118.8408,118.9941,28614.0
2015-07-15 11:40:00,147.47,147.48,147.27,147.34,47254.0,119.0103,119.0183,118.8489,118.9054,47254.0
2015-07-15 11:50:00,147.32,147.4,147.23,147.3,23861.0,118.8892,118.9538,118.8166,118.8731,23861.0
2015-07-15 12:00:00,147.27,147.28,147.22,147.24,25871.0,118.8489,118.8569,118.8085,118.8247,25871.0
2015-07-15 12:10:00,147.27,147.28,147.2,147.22,15066.0,118.8489,118.8569,118.7924,118.8085,15066.0
2015-07-15 12:20:00,147.22,147.34,147.22,147.34,15527.0,118.8085,118.9054,118.8085,118.9054,15527.0
2015-07-15 12:30:00,147.33,147.41,147.3,147.41,10497.0,118.8973,118.9619,118.8731,118.9619,10497.0
2015-07-15 12:40:00,147.43,147.57,147.36,147.39,24042.0,118.978,119.091,118.9215,118.9457,24042.0
2015-07-15 12:50:00,147.39,147.4,147.31,147.39,15426.0,118.9457,118.9538,118.8812,118.9457,15426.0
2015-07-15 13:00:00,147.4,147.41,147.28,147.39,17592.0,118.9538,118.9619,118.8569,118.9457,17592.0
2015-07-15 13:10:00,147.38,147.41,147.32,147.34,23294.0,118.9376,118.9619,118.8892,118.9054,23294.0
2015-07-15 13:20:00,147.34,147.39,147.26,147.28,20410.0,118.9054,118.9457,118.8408,118.8569,20410.0
2015-07-15 13:30:00,147.26,147.4,147.26,147.34,22300.0,118.8408,118.9538,118.8408,118.9054,22300.0
2015-07-15 13:40:00,147.34,147.5,147.31,147.49,22168.0,118.9054,119.0345,118.8812,119.0264,22168.0
2015-07-15 13:50:00,147.49,147.5,147.4,147.49,20565.0,119.0264,119.0345,118.9538,119.0264,20565.0
2015-07-15 14:00:00,147.49,147.69,147.48,147.69,16973.0,119.0264,119.1878,119.0183,119.1878,16973.0
2015-07-15 14:10:00,147.69,147.71,147.55,147.7,20698.0,119.1878,119.204,119.0748,119.1959,20698.0
2015-07-15 14:20:00,147.7,147.71,147.64,147.7,20056.0,119.1959,119.204,119.1475,119.1959,20056.0
2015-07-15 14:30:00,147.7,147.7,147.43,147.44,28624.0,119.1959,119.1959,118.978,118.9861,28624.0
2015-07-15 14:40:00,147.44,147.45,146.95,147.04,60298.0,118.9861,118.9941,118.5906,118.6633,60298.0
2015-07-15 14:50:00,147.04,147.05,146.76,146.82,46624.0,118.6633,118.6713,118.4373,118.4857,46624.0
2015-07-15 15:00:00,146.82,147.01,146.79,146.93,42037.0,118.4857,118.6391,118.4615,118.5745,42037.0
2015-07-15 15:10:00,146.92,147.06,146.73,146.87,62219.0,118.5664,118.6794,118.4131,118.5261,62219.0
2015-07-15 15:20:00,146.89,147.04,146.85,147.03,37636.0,118.5422,118.6633,118.5099,118.6552,37636.0
2015-07-15 15:30:00,147.03,147.24,146.99,147.1,57090.0,118.6552,118.8247,118.6229,118.7117,57090.0
2015-07-15 15:40:00,147.1,147.21,147.0,147.08,68589.0,118.7117,118.8005,118.631,118.6955,68589.0
2015-07-15 15:50:00,147.08,147.25,147.04,147.24,129669.0,118.6955,118.8327,118.6633,118.8247,129669.0
2015-07-16 09:30:00,147.91,148.67,147.73,148.31,60235.0,119.3654,119.9787,119.2201,119.6882,60235.0
2015-07-16 09:40:00,148.32,148.66,148.1,148.28,29524.0,119.6962,119.9706,119.5187,119.664,29524.0
2015-07-16 09:50:00,148.35,148.43,148.11,148.15,30318.0,119.7205,119.785,119.5268,119.559,30318.0
2015-07-16 10:00:00,148.11,148.23,148.06,148.12,32135.0,119.5268,119.6236,119.4864,119.5348,32135.0
2015-07-16 10:10:00,148.11,148.24,148.05,148.14,31273.0,119.5268,119.6317,119.4783,119.551,31273.0
2015-07-16 10:20:00,148.14,148.19,147.96,148.09,35033.0,119.551,119.5913,119.4057,119.5106,35033.0
2015-07-16 10:30:00,148.09,148.13,148.01,148.08,29462.0,119.5106,119.5429,119.4461,119.5026,29462.0
2015-07-16 10:40:00,148.08,148.12,147.84,147.84,25403.0,119.5026,119.5348,119.3089,119.3089,25403.0
2015-07-16 10:50:00,147.84,148.03,147.81,148.02,29595.0,119.3089,119.4622,119.2847,119.4541,29595.0
2015-07-16 11:00:00,148.0,148.15,148.0,148.09,20001.0,119.438,119.559,119.438,119.5106,20001.0
2015-07-16 11:10:00,148.1,148.14,147.98,147.98,26721.0,119.5187,119.551,119.4219,119.4219,26721.0
2015-07-16 11:20:00,148.01,148.09,147.92,148.08,12728.0,119.4461,119.5106,119.3734,119.5026,12728.0
2015-07-16 11:30:00,148.08,148.19,148.08,148.19,18468.0,119.5026,119.5913,119.5026,119.5913,18468.0
2015-07-16 11:40:00,148.18,148.22,148.08,148.2,16688.0,119.5833,119.6155,119.5026,119.5994,16688.0
2015-07-16 11:50:00,148.22,148.28,148.18,148.25,36284.0,119.6155,119.664,119.5833,119.6397,36284.0
2015-07-16 12:00:00,148.25,148.28,148.15,148.15,22000.0,119.6397,119.664,119.559,119.559,22000.0
2015-07-16 12:10:00,148.15,148.19,148.12,148.16,14487.0,119.559,119.5913,119.5348,119.5671,14487.0
2015-07-16 12:20:00,148.17,148.3,148.17,148.23,15370.0,119.5752,119.6801,119.5752,119.6236,15370.0
2015-07-16 12:30:00,148.26,148.3,148.18,148.3,23228.0,119.6478,119.6801,119.5833,119.6801,23228.0
2015-07-16 12:40:00,148.29,148.34,148.23,148.32,14775.0,119.672,119.7124,119.6236,119.6962,14775.0
2015-07-16 12:50:00,148.32,148.37,148.32,148.36,24681.0,119.6962,119.7366,119.6962,119.7285,24681.0
2015-07-16 13:00:00,148.36,148.44,148.32,148.33,23178.0,119.7285,119.7931,119.6962,119.7043,23178.0
2015-07-16 13:10:00,148.32,148.36,148.11,148.11,18251.0,119.6962,119.7285,119.5268,119.5268,18251.0
2015-07-16 13:20:00,148.11,148.16,148.06,148.1,20695.0,119.5268,119.5671,119.4864,119.5187,20695.0
2015-07-16 13:30:00,148.11,148.12,148.05,148.08,12661.0,119.5268,119.5348,119.4783,119.5026,12661.0
2015-07-16 13:40:00,148.08,148.18,148.07,148.12,18956.0,119.5026,119.5833,119.4945,119.5348,18956.0
2015-07-16 13:50:00,148.13,148.14,147.9,147.92,19792.0,119.5429,119.551,119.3573,119.3734,19792.0
2015-07-16 14:00:00,147.93,148.06,147.88,147.97,26878.0,119.3815,119.4864,119.3412,119.4138,26878.0
2015-07-16 14:10:00,147.98,148.0,147.92,147.94,14536.0,119.4219,119.438,119.3734,119.3896,14536.0
2015-07-16 14:20:00,147.93,148.03,147.89,147.91,26586.0,119.3815,119.4622,119.3492,119.3654,26586.0
2015-07-16 14:30:00,147.9,148.01,147.84,148.0,40077.0,119.3573,119.4461,119.3089,119.438,40077.0
2015-07-16 14:40:00,148.0,148.11,147.95,148.11,27752.0,119.438,119.5268,119.3976,119.5268,27752.0
2015-07-16 14:50:00,148.11,148.21,148.1,148.2,24222.0,119.5268,119.6075,119.5187,119.5994,24222.0
2015-07-16 15:00:00,148.2,148.28,148.17,148.24,29975.0,119.5994,119.664,119.5752,119.6317,29975.0
2015-07-16 15:10:00,148.24,148.32,148.2,148.23,38161.0,119.6317,119.6962,119.5994,119.6236,38161.0
2015-07-16 15:20:00,148.24,148.37,148.2,148.34,31747.0,119.6317,119.7366,119.5994,119.7124,31747.0
2015-07-16 15:30:00,148.35,148.47,148.3,148.38,41200.0,119.7205,119.8173,119.6801,119.7447,41200.0
2015-07-16 15:40:00,148.39,148.46,148.31,148.45,55129.0,119.7527,119.8092,119.6882,119.8012,55129.0
2015-07-16 15:50:00,148.45,148.45,148.33,148.42,59054.0,119.8012,119.8012,119.7043,119.7769,59054.0
2015-07-17 09:30:00,148.6,148.68,146.99,148.35,71063.0,119.9222,119.9868,118.6229,119.7205,71063.0
2015-07-17 09:40:00,148.39,148.39,148.1,148.22,23317.0,119.7527,119.7527,119.5187,119.6155,23317.0
2015-07-17 09:50:00,148.22,148.35,148.13,148.35,18962.0,119.6155,119.7205,119.5429,119.7205,18962.0
2015-07-17 10:00:00,148.36,148.36,148.1,148.18,32312.0,119.7285,119.7285,119.5187,119.5833,32312.0
2015-07-17 10:10:00,148.18,148.34,148.1,148.27,18126.0,119.5833,119.7124,119.5187,119.6559,18126.0
2015-07-17 10:20:00,148.29,148.29,148.17,148.28,18584.0,119.672,119.672,119.5752,119.664,18584.0
2015-07-17 10:30:00,148.27,148.3,148.19,148.24,19035.0,119.6559,119.6801,119.5913,119.6317,19035.0
2015-07-17 10:40:00,148.25,148.31,148.17,148.24,21644.0,119.6397,119.6882,119.5752,119.6317,21644.0
2015-07-17 10:50:00,148.24,148.24,148.13,148.22,21897.0,119.6317,119.6317,119.5429,119.6155,21897.0
2015-07-17 11:00:00,148.21,148.34,148.17,148.25,19258.0,119.6075,119.7124,119.5752,119.6397,19258.0
2015-07-17 11:10:00,148.22,148.3,148.2,148.23,12827.0,119.6155,119.6801,119.5994,119.6236,12827.0
2015-07-17 11:20:00,148.21,148.24,148.09,148.2,14445.0,119.6075,119.6317,119.5106,119.5994,14445.0
2015-07-17 11:30:00,148.21,148.23,148.15,148.21,17433.0,119.6075,119.6236,119.559,119.6075,17433.0
2015-07-17 11:40:00,148.21,148.24,148.18,148.18,14576.0,119.6075,119.6317,119.5833,119.5833,14576.0
2015-07-17 11:50:00,148.21,148.27,148.15,148.24,17045.0,119.6075,119.6559,119.559,119.6317,17045.0
2015-07-17 12:00:00,148.24,148.27,148.18,148.21,13147.0,119.6317,119.6559,119.5833,119.6075,13147.0
2015-07-17 12:10:00,148.22,148.28,148.19,148.28,10094.0,119.6155,119.664,119.5913,119.664,10094.0
2015-07-17 12:20:00,148.28,148.28,148.19,148.25,12251.0,119.664,119.664,119.5913,119.6397,12251.0
2015-07-17 12:30:00,148.24,148.26,148.17,148.21,10295.0,119.6317,119.6478,119.5752,119.6075,10295.0
2015-07-17 12:40:00,148.21,148.22,148.16,148.19,14221.0,119.6075,119.6155,119.5671,119.5913,14221.0
2015-07-17 12:50:00,148.18,148.25,148.16,148.21,9429.0,119.5833,119.6397,119.5671,119.6075,9429.0
2015-07-17 13:00:00,148.21,148.22,148.16,148.16,12459.0,119.6075,119.6155,119.5671,119.5671,12459.0
2015-07-17 13:10:00,148.17,148.21,148.14,148.15,15239.0,119.5752,119.6075,119.551,119.559,15239.0
2015-07-17 13:20:00,148.16,148.18,148.11,148.13,15351.0,119.5671,119.5833,119.5268,119.5429,15351.0
2015-07-17 13:30:00,148.14,148.16,148.11,148.14,15657.0,119.551,119.5671,119.5268,119.551,15657.0
2015-07-17 13:40:00,148.14,148.19,148.11,148.19,17743.0,119.551,119.5913,119.5268,119.5913,17743.0
2015-07-17 13:50:00,148.2,148.28,148.19,148.28,16352.0,119.5994,119.664,119.5913,119.664,16352.0
2015-07-17 14:00:00,148.28,148.35,148.27,148.33,19608.0,119.664,119.7205,119.6559,119.7043,19608.0
2015-07-17 14:10:00,148.3,148.41,148.3,148.34,18957.0,119.6801,119.7689,119.6801,119.7124,18957.0
2015-07-17 14:20:00,148.34,148.42,148.34,148.37,24167.0,119.7124,119.7769,119.7124,119.7366,24167.0
2015-07-17 14:30:00,148.36,148.52,148.36,148.49,22341.0,119.7285,119.8576,119.7285,119.8334,22341.0
2015-07-17 14:40:00,148.48,148.51,148.42,148.45,21208.0,119.8254,119.8496,119.7769,119.8012,21208.0
2015-07-17 14:50:00,148.46,148.52,148.42,148.44,17388.0,119.8092,119.8576,119.7769,119.7931,17388.0
2015-07-17 15:00:00,148.43,148.43,148.34,148.39,17704.0,119.785,119.785,119.7124,119.7527,17704.0
2015-07-17 15:10:00,148.38,148.44,148.34,148.44,19867.0,119.7447,119.7931,119.7124,119.7931,19867.0
2015-07-17 15:20:00,148.45,148.62,148.44,148.58,24844.0,119.8012,119.9383,119.7931,119.9061,24844.0
2015-07-17 15:30:00,148.58,148.76,148.57,148.75,24563.0,119.9061,120.0513,119.898,120.0433,24563.0
2015-07-17 15:40:00,148.76,148.84,148.71,148.81,38204.0,120.0513,120.1159,120.011,120.0917,38204.0
2015-07-17 15:50:00,148.81,148.81,148.61,148.65,57062.0,120.0917,120.0917,119.9303,119.9626,57062.0
2015-07-20 09:30:00,148.64,148.89,148.38,148.79,31201.0,119.9545,120.1562,119.7447,120.0755,31201.0
2015-07-20 09:40:00,148.79,148.9,148.45,148.9,21748.0,120.0755,120.1643,119.8012,120.1643,21748.0
2015-07-20 09:50:00,148.89,149.0,148.73,148.86,17937.0,120.1562,120.245,120.0271,120.132,17937.0
2015-07-20 10:00:00,148.85,148.9,148.75,148.89,14904.0,120.124,120.1643,120.0433,120.1562,14904.0
2015-07-20 10:10:00,148.89,149.01,148.83,148.93,22935.0,120.1562,120.2531,120.1078,120.1885,22935.0
2015-07-20 10:20:00,148.93,149.03,148.88,149.01,16353.0,120.1885,120.2692,120.1482,120.2531,16353.0
2015-07-20 10:30:00,149.01,149.12,148.94,149.03,22835.0,120.2531,120.3419,120.1966,120.2692,22835.0
2015-07-20 10:40:00,149.03,149.08,148.91,149.04,14314.0,120.2692,120.3096,120.1724,120.2773,14314.0
2015-07-20 10:50:00,149.06,149.06,148.85,148.92,17500.0,120.2934,120.2934,120.124,120.1804,17500.0
2015-07-20 11:00:00,148.92,149.05,148.91,149.02,13302.0,120.1804,120.2854,120.1724,120.2612,13302.0
2015-07-20 11:10:00,149.02,149.14,148.91,148.91,15054.0,120.2612,120.358,120.1724,120.1724,15054.0
2015-07-20 11:20:00,148.91,148.93,148.72,148.73,13846.0,120.1724,120.1885,120.019,120.0271,13846.0
2015-07-20 11:30:00,148.78,148.87,148.71,148.83,19533.0,120.0675,120.1401,120.011,120.1078,19533.0
2015-07-20 11:40:00,148.86,149.0,148.86,148.93,17734.0,120.132,120.245,120.132,120.1885,17734.0
2015-07-20 11:50:00,148.94,148.99,148.89,148.97,13713.0,120.1966,120.2369,120.1562,120.2208,13713.0
2015-07-20 12:00:00,148.97,149.03,148.94,149.01,15227.0,120.2208,120.2692,120.1966,120.2531,15227.0
2015-07-20 12:10:00,149.02,149.13,149.02,149.11,10584.0,120.2612,120.3499,120.2612,120.3338,10584.0
2015-07-20 12:20:00,149.13,149.13,149.04,149.11,13762.0,120.3499,120.3499,120.2773,120.3338,13762.0
2015-07-20 12:30:00,149.11,149.18,149.05,149.08,41107.0,120.3338,120.3903,120.2854,120.3096,41107.0
2015-07-20 12:40:00,149.09,149.12,148.9,148.9,24510.0,120.3176,120.3419,120.1643,120.1643,24510.0
2015-07-20 12:50:00,148.9,148.91,148.67,148.69,16877.0,120.1643,120.1724,119.9787,119.9948,16877.0
2015-07-20 13:00:00,148.71,148.77,148.68,148.77,10844.0,120.011,120.0594,119.9868,120.0594,10844.0
2015-07-20 13:10:00,148.77,148.83,148.55,148.58,36501.0,120.0594,120.1078,119.8819,119.9061,36501.0
2015-07-20 13:20:00,148.57,148.59,148.48,148.56,14032.0,119.898,119.9141,119.8254,119.8899,14032.0
2015-07-20 13:30:00,148.55,148.68,148.46,148.64,22007.0,119.8819,119.9868,119.8092,119.9545,22007.0
2015-07-20 13:40:00,148.65,148.71,148.56,148.66,21878.0,119.9626,120.011,119.8899,119.9706,21878.0
2015-07-20 13:50:00,148.67,148.82,148.67,148.78,12788.0,119.9787,120.0997,119.9787,120.0675,12788.0
2015-07-20 14:00:00,148.81,148.94,148.78,148.94,17583.0,120.0917,120.1966,120.0675,120.1966,17583.0
2015-07-20 14:10:00,148.95,149.07,148.95,149.05,25770.0,120.2047,120.3015,120.2047,120.2854,25770.0
2015-07-20 14:20:00,149.02,149.25,148.98,149.19,19890.0,120.2612,120.4468,120.2289,120.3983,19890.0
2015-07-20 14:30:00,149.2,149.3,149.18,149.28,14226.0,120.4064,120.4871,120.3903,120.471,14226.0
2015-07-20 14:40:00,149.28,149.34,149.28,149.3,16048.0,120.471,120.5194,120.471,120.4871,16048.0
2015-07-20 14:50:00,149.3,149.3,149.19,149.23,15497.0,120.4871,120.4871,120.3983,120.4306,15497.0
2015-07-20 15:00:00,149.23,149.3,149.18,149.3,21753.0,120.4306,120.4871,120.3903,120.4871,21753.0
2015-07-20 15:10:00,149.28,149.34,149.24,149.24,19086.0,120.471,120.5194,120.4387,120.4387,19086.0
2015-07-20 15:20:00,149.24,149.24,149.15,149.2,21108.0,120.4387,120.4387,120.3661,120.4064,21108.0
2015-07-20 15:30:00,149.22,149.27,149.17,149.17,27978.0,120.4226,120.4629,120.3822,120.3822,27978.0
2015-07-20 15:40:00,149.17,149.17,148.92,149.03,61008.0,120.3822,120.3822,120.1804,120.2692,61008.0
2015-07-20 15:50:00,149.04,149.08,148.97,149.01,45423.0,120.2773,120.3096,120.2208,120.2531,45423.0
2015-07-21 09:30:00,148.54,148.61,147.7,147.86,47057.0,119.8738,119.9303,119.1959,119.325,47057.0
2015-07-21 09:40:00,148.05,148.19,147.9,148.02,18086.0,119.4783,119.5913,119.3573,119.4541,18086.0
2015-07-21 09:50:00,148.11,148.16,147.62,147.8,17213.0,119.5268,119.5671,119.1313,119.2766,17213.0
2015-07-21 10:00:00,147.66,147.71,147.23,147.27,36710.0,119.1636,119.204,118.8166,118.8489,36710.0
2015-07-21 10:10:00,147.27,147.35,147.09,147.27,28522.0,118.8489,118.9134,118.7036,118.8489,28522.0
2015-07-21 10:20:00,147.27,147.27,147.05,147.24,23038.0,118.8489,118.8489,118.6713,118.8247,23038.0
2015-07-21 10:30:00,147.17,147.31,147.09,147.24,18290.0,118.7682,118.8812,118.7036,118.8247,18290.0
2015-07-21 10:40:00,147.24,147.29,147.03,147.09,22419.0,118.8247,118.865,118.6552,118.7036,22419.0
2015-07-21 10:50:00,147.09,147.09,146.52,146.7,39410.0,118.7036,118.7036,118.2436,118.3889,39410.0
2015-07-21 11:00:00,146.7,146.77,146.55,146.69,24868.0,118.3889,118.4454,118.2678,118.3808,24868.0
2015-07-21 11:10:00,146.69,146.8,146.43,146.43,26656.0,118.3808,118.4696,118.171,118.171,26656.0
2015-07-21 11:20:00,146.44,146.62,146.41,146.55,29311.0,118.1791,118.3243,118.1548,118.2678,29311.0
2015-07-21 11:30:00,146.55,146.55,146.37,146.4,20328.0,118.2678,118.2678,118.1226,118.1468,20328.0
2015-07-21 11:40:00,146.4,146.59,146.36,146.59,18035.0,118.1468,118.3001,118.1145,118.3001,18035.0
2015-07-21 11:50:00,146.61,146.61,146.37,146.37,14788.0,118.3162,118.3162,118.1226,118.1226,14788.0
2015-07-21 12:00:00,146.4,146.48,146.39,146.42,22722.0,118.1468,118.2113,118.1387,118.1629,22722.0
2015-07-21 12:10:00,146.42,146.46,146.39,146.41,29229.0,118.1629,118.1952,118.1387,118.1548,29229.0
2015-07-21 12:20:00,146.4,146.47,146.37,146.4,20163.0,118.1468,118.2033,118.1226,118.1468,20163.0
2015-07-21 12:30:00,146.42,146.49,146.38,146.45,15453.0,118.1629,118.2194,118.1306,118.1871,15453.0
2015-07-21 12:40:00,146.45,146.46,146.17,146.21,20187.0,118.1871,118.1952,117.9612,117.9934,20187.0
2015-07-21 12:50:00,146.22,146.27,146.09,146.09,17286.0,118.0015,118.0419,117.8966,117.8966,17286.0
2015-07-21 13:00:00,146.09,146.09,145.81,145.9,28980.0,117.8966,117.8966,117.6706,117.7433,28980.0
2015-07-21 13:10:00,145.9,145.96,145.87,145.89,23242.0,117.7433,117.7917,117.7191,117.7352,23242.0
2015-07-21 13:20:00,145.91,145.96,145.85,145.88,34945.0,117.7513,117.7917,117.7029,117.7271,34945.0
2015-07-21 13:30:00,145.88,145.88,145.65,145.72,21026.0,117.7271,117.7271,117.5415,117.598,21026.0
2015-07-21 13:40:00,145.72,145.72,145.56,145.69,31489.0,117.598,117.598,117.4689,117.5738,31489.0
2015-07-21 13:50:00,145.69,145.69,145.53,145.55,25837.0,117.5738,117.5738,117.4447,117.4608,25837.0
2015-07-21 14:00:00,145.56,145.56,145.4,145.42,26539.0,117.4689,117.4689,117.3398,117.3559,26539.0
2015-07-21 14:10:00,145.44,145.52,145.39,145.52,25605.0,117.372,117.4366,117.3317,117.4366,25605.0
2015-07-21 14:20:00,145.54,145.89,145.53,145.89,29718.0,117.4527,117.7352,117.4447,117.7352,29718.0
2015-07-21 14:30:00,145.91,146.0,145.75,145.97,25385.0,117.7513,117.824,117.6222,117.7998,25385.0
2015-07-21 14:40:00,145.97,146.11,145.85,145.9,47613.0,117.7998,117.9127,117.7029,117.7433,47613.0
2015-07-21 14:50:00,145.89,145.89,145.73,145.8,36715.0,117.7352,117.7352,117.6061,117.6626,36715.0
2015-07-21 15:00:00,145.8,145.84,145.69,145.78,34692.0,117.6626,117.6948,117.5738,117.6464,34692.0
2015-07-21 15:10:00,145.78,145.95,145.75,145.9,36757.0,117.6464,117.7836,117.6222,117.7433,36757.0
2015-07-21 15:20:00,145.9,146.08,145.87,146.08,37220.0,117.7433,117.8885,117.7191,117.8885,37220.0
2015-07-21 15:30:00,146.08,146.33,146.05,146.32,47418.0,117.8885,118.0903,117.8643,118.0822,47418.0
2015-07-21 15:40:00,146.31,146.43,146.24,146.37,60304.0,118.0741,118.171,118.0177,118.1226,60304.0
2015-07-21 15:50:00,146.36,146.4,146.14,146.28,81464.0,118.1145,118.1468,117.937,118.0499,81464.0
2015-07-22 09:30:00,146.11,146.37,145.71,145.79,87596.0,117.9127,118.1226,117.5899,117.6545,87596.0
2015-07-22 09:40:00,145.79,145.79,144.93,144.93,73771.0,117.6545,117.6545,116.9605,116.9605,73771.0
2015-07-22 09:50:00,144.93,145.01,144.49,144.62,74481.0,116.9605,117.025,116.6054,116.7103,74481.0
2015-07-22 10:00:00,144.64,144.94,144.16,144.88,92916.0,116.7264,116.9685,116.3391,116.9201,92916.0
2015-07-22 10:10:00,144.9,145.14,144.87,145.1,57757.0,116.9363,117.1299,116.912,117.0977,57757.0
2015-07-22 10:20:00,145.08,145.13,144.84,144.99,64884.0,117.0815,117.1219,116.8878,117.0089,64884.0
2015-07-22 10:30:00,145.01,145.07,144.84,144.99,34698.0,117.025,117.0734,116.8878,117.0089,34698.0
2015-07-22 10:40:00,144.99,145.1,144.76,144.78,41217.0,117.0089,117.0977,116.8233,116.8394,41217.0
2015-07-22 10:50:00,144.78,144.85,144.61,144.78,63288.0,116.8394,116.8959,116.7022,116.8394,63288.0
2015-07-22 11:00:00,144.78,144.78,144.58,144.6,46745.0,116.8394,116.8394,116.678,116.6942,46745.0
2015-07-22 11:10:00,144.6,144.75,144.45,144.66,49219.0,116.6942,116.8152,116.5731,116.7426,49219.0
2015-07-22 11:20:00,144.66,144.68,144.46,144.58,39583.0,116.7426,116.7587,116.5812,116.678,39583.0
2015-07-22 11:30:00,144.59,144.62,144.36,144.4,24669.0,116.6861,116.7103,116.5005,116.5327,24669.0
2015-07-22 11:40:00,144.42,144.53,144.38,144.44,27081.0,116.5489,116.6377,116.5166,116.565,27081.0
2015-07-22 11:50:00,144.46,144.54,144.32,144.34,26690.0,116.5812,116.6457,116.4682,116.4843,26690.0
2015-07-22 12:00:00,144.34,144.55,144.33,144.45,25673.0,116.4843,116.6538,116.4763,116.5731,25673.0
2015-07-22 12:10:00,144.42,144.49,144.3,144.39,25675.0,116.5489,116.6054,116.452,116.5247,25675.0
2015-07-22 12:20:00,144.41,144.48,144.33,144.44,25019.0,116.5408,116.5973,116.4763,116.565,25019.0
2015-07-22 12:30:00,144.45,144.5,144.4,144.41,31591.0,116.5731,116.6134,116.5327,116.5408,31591.0
2015-07-22 12:40:00,144.41,144.59,144.37,144.59,26101.0,116.5408,116.6861,116.5085,116.6861,26101.0
2015-07-22 12:50:00,144.62,144.85,144.62,144.75,22232.0,116.7103,116.8959,116.7103,116.8152,22232.0
2015-07-22 13:00:00,144.75,144.9,144.75,144.8,16132.0,116.8152,116.9363,116.8152,116.8556,16132.0
2015-07-22 13:10:00,144.81,144.86,144.65,144.66,26299.0,116.8636,116.904,116.7345,116.7426,26299.0
2015-07-22 13:20:00,144.68,144.79,144.68,144.78,12222.0,116.7587,116.8475,116.7587,116.8394,12222.0
2015-07-22 13:30:00,144.79,144.94,144.77,144.91,18878.0,116.8475,116.9685,116.8313,116.9443,18878.0
2015-07-22 13:40:00,144.91,145.07,144.86,145.0,25976.0,116.9443,117.0734,116.904,117.017,25976.0
2015-07-22 13:50:00,144.97,145.04,144.94,145.0,77181.0,116.9927,117.0492,116.9685,117.017,77181.0
2015-07-22 14:00:00,145.01,145.01,144.9,144.93,26791.0,117.025,117.025,116.9363,116.9605,26791.0
2015-07-22 14:10:00,144.94,145.08,144.89,145.02,24358.0,116.9685,117.0815,116.9282,117.0331,24358.0
2015-07-22 14:20:00,145.08,145.18,144.87,144.98,34602.0,117.0815,117.1622,116.912,117.0008,34602.0
2015-07-22 14:30:00,144.96,145.2,144.96,145.18,44976.0,116.9847,117.1784,116.9847,117.1622,44976.0
2015-07-22 14:40:00,145.18,145.19,145.03,145.1,29731.0,117.1622,117.1703,117.0412,117.0977,29731.0
2015-07-22 14:50:00,145.1,145.11,144.99,145.01,27753.0,117.0977,117.1057,117.0089,117.025,27753.0
2015-07-22 15:00:00,145.02,145.23,144.98,145.19,48768.0,117.0331,117.2026,117.0008,117.1703,48768.0
2015-07-22 15:10:00,145.19,145.2,144.96,145.06,40572.0,117.1703,117.1784,116.9847,117.0654,40572.0
2015-07-22 15:20:00,145.07,145.08,145.01,145.08,37002.0,117.0734,117.0815,117.025,117.0815,37002.0
2015-07-22 15:30:00,145.08,145.12,144.98,145.01,52034.0,117.0815,117.1138,117.0008,117.025,52034.0
2015-07-22 15:40:00,145.01,145.2,144.92,145.17,90640.0,117.025,117.1784,116.9524,117.1541,90640.0
2015-07-22 15:50:00,145.17,145.28,145.03,145.18,89248.0,117.1541,117.2429,117.0412,117.1622,89248.0
2015-07-23 09:30:00,145.62,146.29,145.51,146.0,51119.0,117.5173,118.058,117.4285,117.824,51119.0
2015-07-23 09:40:00,146.01,146.32,145.91,146.26,22728.0,117.832,118.0822,117.7513,118.0338,22728.0
2015-07-23 09:50:00,146.26,146.26,145.97,146.15,22408.0,118.0338,118.0338,117.7998,117.945,22408.0
2015-07-23 10:00:00,146.13,146.19,145.92,145.98,65099.0,117.9289,117.9773,117.7594,117.8078,65099.0
2015-07-23 10:10:00,145.98,146.1,145.94,146.0,38945.0,117.8078,117.9047,117.7755,117.824,38945.0
2015-07-23 10:20:00,146.0,146.11,145.95,146.06,35228.0,117.824,117.9127,117.7836,117.8724,35228.0
2015-07-23 10:30:00,146.05,146.11,145.93,146.08,14874.0,117.8643,117.9127,117.7675,117.8885,14874.0
2015-07-23 10:40:00,146.1,146.31,145.85,145.95,50508.0,117.9047,118.0741,117.7029,117.7836,50508.0
2015-07-23 10:50:00,145.94,146.2,145.94,146.13,20938.0,117.7755,117.9854,117.7755,117.9289,20938.0
2015-07-23 11:00:00,146.2,146.33,146.1,146.22,23058.0,117.9854,118.0903,117.9047,118.0015,23058.0
2015-07-23 11:10:00,146.23,146.33,146.1,146.13,16946.0,118.0096,118.0903,117.9047,117.9289,16946.0
2015-07-23 11:20:00,146.15,146.17,145.98,146.0,17788.0,117.945,117.9612,117.8078,117.824,17788.0
2015-07-23 11:30:00,146.0,146.01,145.83,145.89,31431.0,117.824,117.832,117.6868,117.7352,31431.0
2015-07-23 11:40:00,145.9,145.92,145.78,145.85,19699.0,117.7433,117.7594,117.6464,117.7029,19699.0
2015-07-23 11:50:00,145.85,145.87,145.73,145.84,14592.0,117.7029,117.7191,117.6061,117.6948,14592.0
2015-07-23 12:00:00,145.84,145.86,145.61,145.67,16712.0,117.6948,117.711,117.5092,117.5577,16712.0
2015-07-23 12:10:00,145.67,145.67,145.34,145.36,16157.0,117.5577,117.5577,117.2913,117.3075,16157.0
2015-07-23 12:20:00,145.36,145.45,145.1,145.13,20613.0,117.3075,117.3801,117.0977,117.1219,20613.0
2015-07-23 12:30:00,145.12,145.28,145.11,145.27,10331.0,117.1138,117.2429,117.1057,117.2348,10331.0
2015-07-23 12:40:00,145.27,145.33,145.16,145.24,33117.0,117.2348,117.2833,117.1461,117.2106,33117.0
2015-07-23 12:50:00,145.24,145.41,145.24,145.36,10131.0,117.2106,117.3478,117.2106,117.3075,10131.0
2015-07-23 13:00:00,145.36,145.5,145.35,145.44,9136.0,117.3075,117.4205,117.2994,117.372,9136.0
2015-07-23 13:10:00,145.49,145.53,145.42,145.51,14771.0,117.4124,117.4447,117.3559,117.4285,14771.0
2015-07-23 13:20:00,145.51,145.51,145.27,145.4,20366.0,117.4285,117.4285,117.2348,117.3398,20366.0
2015-07-23 13:30:00,145.4,145.44,145.3,145.44,17983.0,117.3398,117.372,117.2591,117.372,17983.0
2015-07-23 13:40:00,145.48,145.68,145.48,145.66,29190.0,117.4043,117.5657,117.4043,117.5496,29190.0
2015-07-23 13:50:00,145.66,145.75,145.6,145.73,21972.0,117.5496,117.6222,117.5012,117.6061,21972.0
2015-07-23 14:00:00,145.73,145.73,145.52,145.55,21314.0,117.6061,117.6061,117.4366,117.4608,21314.0
2015-07-23 14:10:00,145.55,145.55,145.45,145.45,12588.0,117.4608,117.4608,117.3801,117.3801,12588.0
2015-07-23 14:20:00,145.45,145.45,145.29,145.42,16549.0,117.3801,117.3801,117.251,117.3559,16549.0
2015-07-23 14:30:00,145.43,145.5,145.4,145.5,21704.0,117.364,117.4205,117.3398,117.4205,21704.0
2015-07-23 14:40:00,145.5,145.58,145.44,145.5,15856.0,117.4205,117.485,117.372,117.4205,15856.0
2015-07-23 14:50:00,145.48,145.49,145.26,145.32,35026.0,117.4043,117.4124,117.2268,117.2752,35026.0
2015-07-23 15:00:00,145.32,145.32,145.05,145.06,29208.0,117.2752,117.2752,117.0573,117.0654,29208.0
2015-07-23 15:10:00,145.05,145.08,144.72,144.75,33658.0,117.0573,117.0815,116.791,116.8152,33658.0
2015-07-23 15:20:00,144.76,144.78,144.62,144.64,47309.0,116.8233,116.8394,116.7103,116.7264,47309.0
2015-07-23 15:30:00,144.64,144.85,144.59,144.85,39845.0,116.7264,116.8959,116.6861,116.8959,39845.0
2015-07-23 15:40:00,144.86,144.99,144.85,144.94,57012.0,116.904,117.0089,116.8959,116.9685,57012.0
2015-07-23 15:50:00,144.94,144.94,144.72,144.81,83111.0,116.9685,116.9685,116.791,116.8636,83111.0
2015-07-24 09:30:00,144.81,144.83,144.12,144.34,38318.0,116.8636,116.8798,116.3068,116.4843,38318.0
2015-07-24 09:40:00,144.34,144.37,143.94,144.02,29214.0,116.4843,116.5085,116.1615,116.2261,29214.0
2015-07-24 09:50:00,144.01,144.62,144.01,144.45,41002.0,116.218,116.7103,116.218,116.5731,41002.0
2015-07-24 10:00:00,144.45,144.61,144.27,144.61,27053.0,116.5731,116.7022,116.4278,116.7022,27053.0
2015-07-24 10:10:00,144.66,144.68,144.52,144.55,28110.0,116.7426,116.7587,116.6296,116.6538,28110.0
2015-07-24 10:20:00,144.55,144.68,144.48,144.68,17185.0,116.6538,116.7587,116.5973,116.7587,17185.0
2015-07-24 10:30:00,144.68,144.68,144.31,144.36,18493.0,116.7587,116.7587,116.4601,116.5005,18493.0
2015-07-24 10:40:00,144.36,144.41,144.18,144.19,22903.0,116.5005,116.5408,116.3552,116.3633,22903.0
2015-07-24 10:50:00,144.18,144.26,143.74,143.8,45278.0,116.3552,116.4198,116.0001,116.0485,45278.0
2015-07-24 11:00:00,143.81,144.03,143.79,143.83,16588.0,116.0566,116.2342,116.0405,116.0728,16588.0
2015-07-24 11:10:00,143.83,143.83,143.41,143.49,19531.0,116.0728,116.0728,115.7338,115.7984,19531.0
2015-07-24 11:20:00,143.53,143.66,143.34,143.51,46510.0,115.8306,115.9356,115.6773,115.8145,46510.0
2015-07-24 11:30:00,143.54,143.57,143.36,143.44,13532.0,115.8387,115.8629,115.6935,115.758,13532.0
2015-07-24 11:40:00,143.46,143.55,143.26,143.36,16845.0,115.7742,115.8468,115.6128,115.6935,16845.0
2015-07-24 11:50:00,143.35,143.41,143.22,143.33,17532.0,115.6854,115.7338,115.5805,115.6692,17532.0
2015-07-24 12:00:00,143.33,143.39,143.21,143.23,16262.0,115.6692,115.7177,115.5724,115.5885,16262.0
2015-07-24 12:10:00,143.23,143.31,143.14,143.3,13644.0,115.5885,115.6531,115.5159,115.645,13644.0
2015-07-24 12:20:00,143.37,143.37,143.13,143.14,13937.0,115.7015,115.7015,115.5078,115.5159,13937.0
2015-07-24 12:30:00,143.14,143.43,143.14,143.4,11515.0,115.5159,115.7499,115.5159,115.7257,11515.0
2015-07-24 12:40:00,143.4,143.48,143.36,143.47,22220.0,115.7257,115.7903,115.6935,115.7822,22220.0
2015-07-24 12:50:00,143.5,143.54,143.45,143.54,13853.0,115.8064,115.8387,115.7661,115.8387,13853.0
2015-07-24 13:00:00,143.54,143.62,143.5,143.51,44033.0,115.8387,115.9033,115.8064,115.8145,44033.0
2015-07-24 13:10:00,143.55,143.58,143.38,143.44,36562.0,115.8468,115.871,115.7096,115.758,36562.0
2015-07-24 13:20:00,143.41,143.6,143.41,143.51,19982.0,115.7338,115.8871,115.7338,115.8145,19982.0
2015-07-24 13:30:00,143.49,143.58,143.33,143.34,24130.0,115.7984,115.871,115.6692,115.6773,24130.0
2015-07-24 13:40:00,143.37,143.42,143.03,143.19,21198.0,115.7015,115.7419,115.4271,115.5563,21198.0
2015-07-24 13:50:00,143.2,143.34,143.13,143.13,17011.0,115.5643,115.6773,115.5078,115.5078,17011.0
2015-07-24 14:00:00,143.16,143.2,143.01,143.01,31386.0,115.5321,115.5643,115.411,115.411,31386.0
2015-07-24 14:10:00,143.06,143.08,142.69,142.73,38256.0,115.4513,115.4675,115.1528,115.185,38256.0
2015-07-24 14:20:00,142.76,142.83,142.57,142.68,61563.0,115.2092,115.2657,115.0559,115.1447,61563.0
2015-07-24 14:30:00,142.71,142.76,142.31,142.38,58168.0,115.1689,115.2092,114.8461,114.9026,58168.0
2015-07-24 14:40:00,142.4,142.67,142.4,142.57,47652.0,114.9187,115.1366,114.9187,115.0559,47652.0
2015-07-24 14:50:00,142.59,142.7,142.35,142.59,41060.0,115.0721,115.1608,114.8784,115.0721,41060.0
2015-07-24 15:00:00,142.61,142.71,142.31,142.56,59541.0,115.0882,115.1689,114.8461,115.0478,59541.0
2015-07-24 15:10:00,142.56,142.84,142.5,142.83,78140.0,115.0478,115.2738,114.9994,115.2657,78140.0
2015-07-24 15:20:00,142.82,142.97,142.58,142.58,65308.0,115.2577,115.3787,115.064,115.064,65308.0
2015-07-24 15:30:00,142.6,142.71,142.51,142.53,82801.0,115.0801,115.1689,115.0075,115.0236,82801.0
2015-07-24 15:40:00,142.51,142.75,142.46,142.73,94759.0,115.0075,115.2012,114.9671,115.185,94759.0
2015-07-24 15:50:00,142.73,142.74,142.51,142.65,114005.0,115.185,115.1931,115.0075,115.1205,114005.0
2015-07-27 09:30:00,142.12,142.8,141.79,142.21,49515.0,114.6928,115.2415,114.4264,114.7654,49515.0
2015-07-27 09:40:00,142.25,142.36,142.08,142.3,33206.0,114.7977,114.8864,114.6605,114.838,33206.0
2015-07-27 09:50:00,142.29,142.63,142.24,142.29,22885.0,114.8299,115.1043,114.7896,114.8299,22885.0
2015-07-27 10:00:00,142.25,142.28,141.87,141.89,29769.0,114.7977,114.8219,114.491,114.5071,29769.0
2015-07-27 10:10:00,141.92,142.23,141.91,142.17,22982.0,114.5314,114.7815,114.5233,114.7331,22982.0
2015-07-27 10:20:00,142.17,142.17,141.87,142.05,22798.0,114.7331,114.7331,114.491,114.6363,22798.0
2015-07-27 10:30:00,142.07,142.55,142.07,142.5,30298.0,114.6524,115.0398,114.6524,114.9994,30298.0
2015-07-27 10:40:00,142.5,142.71,142.49,142.58,23308.0,114.9994,115.1689,114.9914,115.064,23308.0
2015-07-27 10:50:00,142.58,142.76,142.54,142.66,18625.0,115.064,115.2092,115.0317,115.1285,18625.0
2015-07-27 11:00:00,142.68,142.93,142.65,142.78,23453.0,115.1447,115.3464,115.1205,115.2254,23453.0
2015-07-27 11:10:00,142.74,142.78,142.27,142.46,18580.0,115.1931,115.2254,114.8138,114.9671,18580.0
2015-07-27 11:20:00,142.47,142.61,142.36,142.47,16223.0,114.9752,115.0882,114.8864,114.9752,16223.0
2015-07-27 11:30:00,142.47,142.56,142.36,142.49,16855.0,114.9752,115.0478,114.8864,114.9914,16855.0
2015-07-27 11:40:00,142.49,142.6,142.44,142.46,27816.0,114.9914,115.0801,114.951,114.9671,27816.0
2015-07-27 11:50:00,142.46,142.75,142.44,142.69,25600.0,114.9671,115.2012,114.951,115.1528,25600.0
2015-07-27 12:00:00,142.73,142.77,142.53,142.55,18210.0,115.185,115.2173,115.0236,115.0398,18210.0
2015-07-27 12:10:00,142.56,142.58,142.34,142.44,17650.0,115.0478,115.064,114.8703,114.951,17650.0
2015-07-27 12:20:00,142.44,142.51,142.39,142.46,19504.0,114.951,115.0075,114.9107,114.9671,19504.0
2015-07-27 12:30:00,142.46,142.49,142.34,142.43,17214.0,114.9671,114.9914,114.8703,114.9429,17214.0
2015-07-27 12:40:00,142.43,142.48,142.38,142.4,19141.0,114.9429,114.9833,114.9026,114.9187,19141.0
2015-07-27 12:50:00,142.39,142.42,142.24,142.29,18637.0,114.9107,114.9349,114.7896,114.8299,18637.0
2015-07-27 13:00:00,142.28,142.42,142.28,142.37,17623.0,114.8219,114.9349,114.8219,114.8945,17623.0
2015-07-27 13:10:00,142.36,142.38,142.26,142.31,15675.0,114.8864,114.9026,114.8057,114.8461,15675.0
2015-07-27 13:20:00,142.3,142.36,142.2,142.36,20267.0,114.838,114.8864,114.7573,114.8864,20267.0
2015-07-27 13:30:00,142.36,142.42,142.25,142.28,23571.0,114.8864,114.9349,114.7977,114.8219,23571.0
2015-07-27 13:40:00,142.29,142.46,142.23,142.45,21825.0,114.8299,114.9671,114.7815,114.9591,21825.0
2015-07-27 13:50:00,142.44,142.49,142.34,142.42,19725.0,114.951,114.9914,114.8703,114.9349,19725.0
2015-07-27 14:00:00,142.42,142.52,142.36,142.44,18798.0,114.9349,115.0156,114.8864,114.951,18798.0
2015-07-27 14:10:00,142.44,142.63,142.38,142.58,27245.0,114.951,115.1043,114.9026,115.064,27245.0
2015-07-27 14:20:00,142.6,142.6,142.4,142.43,20757.0,115.0801,115.0801,114.9187,114.9429,20757.0
2015-07-27 14:30:00,142.45,142.49,142.27,142.33,28256.0,114.9591,114.9914,114.8138,114.8622,28256.0
2015-07-27 14:40:00,142.33,142.49,142.31,142.41,26998.0,114.8622,114.9914,114.8461,114.9268,26998.0
2015-07-27 14:50:00,142.41,142.48,142.29,142.44,25129.0,114.9268,114.9833,114.8299,114.951,25129.0
2015-07-27 15:00:00,142.44,142.44,142.27,142.27,31008.0,114.951,114.951,114.8138,114.8138,31008.0
2015-07-27 15:10:00,142.27,142.42,142.24,142.24,31602.0,114.8138,114.9349,114.7896,114.7896,31602.0
2015-07-27 15:20:00,142.27,142.3,142.21,142.25,33438.0,114.8138,114.838,114.7654,114.7977,33438.0
2015-07-27 15:30:00,142.24,142.36,142.13,142.3,43252.0,114.7896,114.8864,114.7008,114.838,43252.0
2015-07-27 15:40:00,142.3,142.31,142.06,142.17,67277.0,114.838,114.8461,114.6443,114.7331,67277.0
2015-07-27 15:50:00,142.16,142.41,142.02,142.36,115359.0,114.725,114.9268,114.6121,114.8864,115359.0
2015-07-28 09:30:00,142.94,143.44,142.87,143.19,52342.0,115.3545,115.758,115.298,115.5563,52342.0
2015-07-28 09:40:00,143.14,143.29,142.9,143.27,25968.0,115.5159,115.637,115.3222,115.6208,25968.0
2015-07-28 09:50:00,143.27,143.49,143.07,143.44,23701.0,115.6208,115.7984,115.4594,115.758,23701.0
2015-07-28 10:00:00,143.43,143.55,143.2,143.43,21468.0,115.7499,115.8468,115.5643,115.7499,21468.0
2015-07-28 10:10:00,143.39,143.49,143.2,143.2,22043.0,115.7177,115.7984,115.5643,115.5643,22043.0
2015-07-28 10:20:00,143.2,143.36,143.02,143.08,22483.0,115.5643,115.6935,115.4191,115.4675,22483.0
2015-07-28 10:30:00,143.08,143.38,143.05,143.3,35578.0,115.4675,115.7096,115.4433,115.645,35578.0
2015-07-28 10:40:00,143.34,143.53,143.34,143.4,33047.0,115.6773,115.8306,115.6773,115.7257,33047.0
2015-07-28 10:50:00,143.42,143.81,143.32,143.8,36751.0,115.7419,116.0566,115.6612,116.0485,36751.0
2015-07-28 11:00:00,143.79,144.04,143.71,143.93,37575.0,116.0405,116.2422,115.9759,116.1535,37575.0
2015-07-28 11:10:00,143.95,144.18,143.94,144.08,35660.0,116.1696,116.3552,116.1615,116.2745,35660.0
2015-07-28 11:20:00,144.04,144.19,143.95,144.16,28558.0,116.2422,116.3633,116.1696,116.3391,28558.0
2015-07-28 11:30:00,144.19,144.36,144.12,144.29,28264.0,116.3633,116.5005,116.3068,116.444,28264.0
2015-07-28 11:40:00,144.32,144.51,144.32,144.38,24056.0,116.4682,116.6215,116.4682,116.5166,24056.0
2015-07-28 11:50:00,144.38,144.41,144.32,144.36,20422.0,116.5166,116.5408,116.4682,116.5005,20422.0
2015-07-28 12:00:00,144.37,144.63,144.34,144.63,23263.0,116.5085,116.7184,116.4843,116.7184,23263.0
2015-07-28 12:10:00,144.66,144.82,144.61,144.81,20333.0,116.7426,116.8717,116.7022,116.8636,20333.0
2015-07-28 12:20:00,144.83,145.15,144.83,145.14,34195.0,116.8798,117.138,116.8798,117.1299,34195.0
2015-07-28 12:30:00,145.12,145.15,145.03,145.06,22204.0,117.1138,117.138,117.0412,117.0654,22204.0
2015-07-28 12:40:00,145.07,145.24,145.07,145.21,19714.0,117.0734,117.2106,117.0734,117.1864,19714.0
2015-07-28 12:50:00,145.23,145.25,145.07,145.16,21859.0,117.2026,117.2187,117.0734,117.1461,21859.0
2015-07-28 13:00:00,145.13,145.44,145.11,145.39,34545.0,117.1219,117.372,117.1057,117.3317,34545.0
2015-07-28 13:10:00,145.39,145.54,145.32,145.45,32498.0,117.3317,117.4527,117.2752,117.3801,32498.0
2015-07-28 13:20:00,145.46,145.75,145.42,145.7,19970.0,117.3882,117.6222,117.3559,117.5819,19970.0
2015-07-28 13:30:00,145.7,145.73,145.33,145.44,23675.0,117.5819,117.6061,117.2833,117.372,23675.0
2015-07-28 13:40:00,145.44,145.52,145.39,145.44,23136.0,117.372,117.4366,117.3317,117.372,23136.0
2015-07-28 13:50:00,145.44,145.66,145.37,145.6,20530.0,117.372,117.5496,117.3156,117.5012,20530.0
2015-07-28 14:00:00,145.61,145.85,145.56,145.81,34010.0,117.5092,117.7029,117.4689,117.6706,34010.0
2015-07-28 14:10:00,145.8,145.87,145.66,145.73,31407.0,117.6626,117.7191,117.5496,117.6061,31407.0
2015-07-28 14:20:00,145.73,145.76,145.53,145.58,40837.0,117.6061,117.6303,117.4447,117.485,40837.0
2015-07-28 14:30:00,145.59,145.64,145.18,145.18,74219.0,117.4931,117.5334,117.1622,117.1622,74219.0
2015-07-28 14:40:00,145.21,145.27,145.2,145.22,42871.0,117.1864,117.2348,117.1784,117.1945,42871.0
2015-07-28 14:50:00,145.22,145.35,145.14,145.32,62094.0,117.1945,117.2994,117.1299,117.2752,62094.0
2015-07-28 15:00:00,145.32,145.33,144.99,145.01,95157.0,117.2752,117.2833,117.0089,117.025,95157.0
2015-07-28 15:10:00,145.02,145.02,144.72,144.92,69651.0,117.0331,117.0331,116.791,116.9524,69651.0
2015-07-28 15:20:00,144.95,144.98,144.81,144.89,49208.0,116.9766,117.0008,116.8636,116.9282,49208.0
2015-07-28 15:30:00,144.88,144.9,144.74,144.75,86004.0,116.9201,116.9363,116.8071,116.8152,86004.0
2015-07-28 15:40:00,144.75,144.76,144.48,144.48,123227.0,116.8152,116.8233,116.5973,116.5973,123227.0
2015-07-28 15:50:00,144.51,144.56,143.9,144.22,237086.0,116.6215,116.6619,116.1292,116.3875,237086.0
2015-07-29 09:30:00,149.27,151.89,149.07,151.75,358538.0,120.4629,122.5773,120.3015,122.4643,358538.0
2015-07-29 09:40:00,151.8,152.86,151.7,152.45,183082.0,122.5046,123.3601,122.4239,123.0292,183082.0
2015-07-29 09:50:00,152.51,152.99,152.16,152.89,110602.0,123.0776,123.465,122.7952,123.3843,110602.0
2015-07-29 10:00:00,152.83,153.4,152.59,153.15,159753.0,123.3359,123.7959,123.1422,123.5941,159753.0
2015-07-29 10:10:00,153.17,153.21,152.3,152.65,116721.0,123.6103,123.6425,122.9082,123.1906,116721.0
2015-07-29 10:20:00,152.61,152.79,151.74,151.81,65508.0,123.1583,123.3036,122.4562,122.5127,65508.0
2015-07-29 10:30:00,151.81,152.2,151.81,151.93,49344.0,122.5127,122.8275,122.5127,122.6096,49344.0
2015-07-29 10:40:00,151.92,152.13,151.42,151.49,64993.0,122.6015,122.771,122.198,122.2545,64993.0
2015-07-29 10:50:00,151.52,151.56,150.75,150.97,75248.0,122.2787,122.311,121.6573,121.8348,75248.0
2015-07-29 11:00:00,151.0,151.08,150.7,150.75,78372.0,121.859,121.9236,121.6169,121.6573,78372.0
2015-07-29 11:10:00,150.79,150.97,150.3,150.77,53733.0,121.6896,121.8348,121.2941,121.6734,53733.0
2015-07-29 11:20:00,150.85,150.97,150.23,150.56,72251.0,121.738,121.8348,121.2376,121.504,72251.0
2015-07-29 11:30:00,150.56,151.12,150.5,150.98,83109.0,121.504,121.9559,121.4555,121.8429,83109.0
2015-07-29 11:40:00,150.94,151.27,150.83,151.21,70170.0,121.8106,122.0769,121.7218,122.0285,70170.0
2015-07-29 11:50:00,151.19,151.51,150.85,151.25,56623.0,122.0124,122.2706,121.738,122.0608,56623.0
2015-07-29 12:00:00,151.33,151.36,151.05,151.12,60768.0,122.1254,122.1496,121.8994,121.9559,60768.0
2015-07-29 12:10:00,151.14,151.36,150.83,151.12,36560.0,121.972,122.1496,121.7218,121.9559,36560.0
2015-07-29 12:20:00,151.17,151.43,151.0,151.33,43626.0,121.9962,122.2061,121.859,122.1254,43626.0
2015-07-29 12:30:00,151.33,151.37,150.93,151.04,31012.0,122.1254,122.1576,121.8025,121.8913,31012.0
2015-07-29 12:40:00,151.06,151.29,151.0,151.07,25948.0,121.9075,122.0931,121.859,121.9155,25948.0
2015-07-29 12:50:00,151.06,151.2,151.0,151.2,30052.0,121.9075,122.0204,121.859,122.0204,30052.0
2015-07-29 13:00:00,151.21,151.21,150.83,150.87,44992.0,122.0285,122.0285,121.7218,121.7541,44992.0
2015-07-29 13:10:00,150.82,151.28,150.82,151.1,27956.0,121.7138,122.085,121.7138,121.9397,27956.0
2015-07-29 13:20:00,151.05,151.89,150.88,151.89,79308.0,121.8994,122.5773,121.7622,122.5773,79308.0
2015-07-29 13:30:00,151.85,151.98,151.82,151.84,40850.0,122.545,122.6499,122.5208,122.5369,40850.0
2015-07-29 13:40:00,151.83,151.85,151.25,151.49,48453.0,122.5289,122.545,122.0608,122.2545,48453.0
2015-07-29 13:50:00,151.53,151.75,151.12,151.28,61141.0,122.2868,122.4643,121.9559,122.085,61141.0
2015-07-29 14:00:00,151.26,152.0,150.75,150.91,67661.0,122.0689,122.6661,121.6573,121.7864,67661.0
2015-07-29 14:10:00,150.91,151.5,150.91,151.0,35457.0,121.7864,122.2625,121.7864,121.859,35457.0
2015-07-29 14:20:00,151.04,151.13,150.74,150.97,51569.0,121.8913,121.9639,121.6492,121.8348,51569.0
2015-07-29 14:30:00,151.0,151.17,150.31,150.5,122329.0,121.859,121.9962,121.3022,121.4555,122329.0
2015-07-29 14:40:00,150.5,150.6,150.08,150.09,62947.0,121.4555,121.5362,121.1166,121.1247,62947.0
2015-07-29 14:50:00,150.1,150.42,149.98,150.19,171773.0,121.1327,121.391,121.0359,121.2054,171773.0
2015-07-29 15:00:00,150.18,150.38,150.07,150.13,105073.0,121.1973,121.3587,121.1085,121.1569,105073.0
2015-07-29 15:10:00,150.14,150.5,150.13,150.25,64344.0,121.165,121.4555,121.1569,121.2538,64344.0
2015-07-29 15:20:00,150.25,150.5,150.23,150.3,64383.0,121.2538,121.4555,121.2376,121.2941,64383.0
2015-07-29 15:30:00,150.3,150.36,149.98,150.19,256242.0,121.2941,121.3425,121.0359,121.2054,256242.0
2015-07-29 15:40:00,150.18,150.5,150.17,150.24,109025.0,121.1973,121.4555,121.1892,121.2457,109025.0
2015-07-29 15:50:00,150.24,150.25,149.91,149.97,199009.0,121.2457,121.2538,120.9794,121.0278,199009.0
2015-07-30 09:30:00,149.95,150.78,149.65,150.56,86678.0,121.0117,121.6815,120.7696,121.504,86678.0
2015-07-30 09:40:00,150.57,151.16,150.52,150.93,100240.0,121.512,121.9882,121.4717,121.8025,100240.0
2015-07-30 09:50:00,150.93,151.21,149.99,149.99,57098.0,121.8025,122.0285,121.044,121.044,57098.0
2015-07-30 10:00:00,149.99,150.38,149.99,150.16,48491.0,121.044,121.3587,121.044,121.1811,48491.0
2015-07-30 10:10:00,150.21,150.27,149.99,149.99,34215.0,121.2215,121.2699,121.044,121.044,34215.0
2015-07-30 10:20:00,150.04,150.39,150.0,150.29,54751.0,121.0843,121.3668,121.052,121.2861,54751.0
2015-07-30 10:30:00,150.29,150.43,150.26,150.3,31450.0,121.2861,121.399,121.2618,121.2941,31450.0
2015-07-30 10:40:00,150.31,150.43,150.16,150.31,19839.0,121.3022,121.399,121.1811,121.3022,19839.0
2015-07-30 10:50:00,150.37,150.38,149.99,150.02,22857.0,121.3506,121.3587,121.044,121.0682,22857.0
2015-07-30 11:00:00,150.0,150.28,149.84,150.21,42760.0,121.052,121.278,120.9229,121.2215,42760.0
2015-07-30 11:10:00,150.25,150.39,150.16,150.24,9528.0,121.2538,121.3668,121.1811,121.2457,9528.0
2015-07-30 11:20:00,150.23,150.57,150.21,150.35,17242.0,121.2376,121.512,121.2215,121.3345,17242.0
2015-07-30 11:30:00,150.33,150.39,150.11,150.25,12070.0,121.3183,121.3668,121.1408,121.2538,12070.0
2015-07-30 11:40:00,150.25,150.37,150.02,150.17,15418.0,121.2538,121.3506,121.0682,121.1892,15418.0
2015-07-30 11:50:00,150.15,150.31,150.0,150.28,10897.0,121.1731,121.3022,121.052,121.278,10897.0
2015-07-30 12:00:00,150.29,150.33,150.14,150.2,13578.0,121.2861,121.3183,121.165,121.2134,13578.0
2015-07-30 12:10:00,150.2,150.29,150.0,150.09,17850.0,121.2134,121.2861,121.052,121.1247,17850.0
2015-07-30 12:20:00,150.1,150.16,150.01,150.08,9640.0,121.1327,121.1811,121.0601,121.1166,9640.0
2015-07-30 12:30:00,150.02,150.13,150.02,150.1,14667.0,121.0682,121.1569,121.0682,121.1327,14667.0
2015-07-30 12:40:00,150.11,150.22,150.08,150.14,12049.0,121.1408,121.2296,121.1166,121.165,12049.0
2015-07-30 12:50:00,150.18,150.46,150.17,150.44,12762.0,121.1973,121.4232,121.1892,121.4071,12762.0
2015-07-30 13:00:00,150.43,150.48,150.25,150.25,11210.0,121.399,121.4394,121.2538,121.2538,11210.0
2015-07-30 13:10:00,150.31,150.4,150.28,150.34,9126.0,121.3022,121.3748,121.278,121.3264,9126.0
2015-07-30 13:20:00,150.36,150.38,150.26,150.26,14655.0,121.3425,121.3587,121.2618,121.2618,14655.0
2015-07-30 13:30:00,150.27,150.31,149.94,150.02,20320.0,121.2699,121.3022,121.0036,121.0682,20320.0
2015-07-30 13:40:00,149.99,150.13,149.96,150.0,33114.0,121.044,121.1569,121.0197,121.052,33114.0
2015-07-30 13:50:00,150.01,150.08,149.97,150.01,17757.0,121.0601,121.1166,121.0278,121.0601,17757.0
2015-07-30 14:00:00,150.02,150.18,149.95,149.95,34709.0,121.0682,121.1973,121.0117,121.0117,34709.0
2015-07-30 14:10:00,149.98,150.09,149.93,150.01,26627.0,121.0359,121.1247,120.9955,121.0601,26627.0
2015-07-30 14:20:00,149.99,150.06,149.96,150.03,38862.0,121.044,121.1004,121.0197,121.0762,38862.0
2015-07-30 14:30:00,150.04,150.05,149.97,150.0,29945.0,121.0843,121.0924,121.0278,121.052,29945.0
2015-07-30 14:40:00,150.0,150.13,149.97,150.08,32556.0,121.052,121.1569,121.0278,121.1166,32556.0
2015-07-30 14:50:00,150.08,150.2,150.08,150.14,21002.0,121.1166,121.2134,121.1166,121.165,21002.0
2015-07-30 15:00:00,150.15,150.49,150.15,150.31,65519.0,121.1731,121.4475,121.1731,121.3022,65519.0
2015-07-30 15:10:00,150.33,150.44,150.29,150.38,37190.0,121.3183,121.4071,121.2861,121.3587,37190.0
2015-07-30 15:20:00,150.36,150.53,150.35,150.45,31192.0,121.3425,121.4797,121.3345,121.4152,31192.0
2015-07-30 15:30:00,150.43,150.47,150.27,150.28,41301.0,121.399,121.4313,121.2699,121.278,41301.0
2015-07-30 15:40:00,150.25,150.3,150.08,150.26,43324.0,121.2538,121.2941,121.1166,121.2618,43324.0
2015-07-30 15:50:00,150.25,150.39,150.17,150.26,83155.0,121.2538,121.3668,121.1892,121.2618,83155.0
2015-07-31 09:30:00,150.56,150.64,150.05,150.13,27362.0,121.504,121.5685,121.0924,121.1569,27362.0
2015-07-31 09:40:00,150.02,150.42,149.93,150.22,23198.0,121.0682,121.391,120.9955,121.2296,23198.0
2015-07-31 09:50:00,150.23,150.44,150.15,150.3,14265.0,121.2376,121.4071,121.1731,121.2941,14265.0
2015-07-31 10:00:00,150.35,150.35,149.93,149.98,16610.0,121.3345,121.3345,120.9955,121.0359,16610.0
2015-07-31 10:10:00,150.01,150.27,149.84,149.84,13728.0,121.0601,121.2699,120.9229,120.9229,13728.0
2015-07-31 10:20:00,149.79,150.0,149.76,149.8,20612.0,120.8826,121.052,120.8583,120.8906,20612.0
2015-07-31 10:30:00,149.79,150.0,149.67,149.88,20033.0,120.8826,121.052,120.7857,120.9552,20033.0
2015-07-31 10:40:00,149.84,149.88,149.76,149.78,11400.0,120.9229,120.9552,120.8583,120.8745,11400.0
2015-07-31 10:50:00,149.74,150.25,149.74,150.21,13750.0,120.8422,121.2538,120.8422,121.2215,13750.0
2015-07-31 11:00:00,150.25,150.25,149.94,150.06,13779.0,121.2538,121.2538,121.0036,121.1004,13779.0
2015-07-31 11:10:00,150.08,150.17,149.9,149.94,19590.0,121.1166,121.1892,120.9713,121.0036,19590.0
2015-07-31 11:20:00,149.93,149.93,149.71,149.71,9705.0,120.9955,120.9955,120.818,120.818,9705.0
2015-07-31 11:30:00,149.73,149.85,149.63,149.85,15288.0,120.8341,120.931,120.7534,120.931,15288.0
2015-07-31 11:40:00,149.83,149.85,149.64,149.64,14812.0,120.9148,120.931,120.7615,120.7615,14812.0
2015-07-31 11:50:00,149.65,149.65,149.39,149.61,16092.0,120.7696,120.7696,120.5597,120.7373,16092.0
2015-07-31 12:00:00,149.63,149.67,149.59,149.6,6726.0,120.7534,120.7857,120.7211,120.7292,6726.0
2015-07-31 12:10:00,149.62,149.62,149.5,149.51,26261.0,120.7454,120.7454,120.6485,120.6566,26261.0
2015-07-31 12:20:00,149.53,149.61,149.52,149.58,5000.0,120.6727,120.7373,120.6647,120.7131,5000.0
2015-07-31 12:30:00,149.58,149.61,149.34,149.34,5715.0,120.7131,120.7373,120.5194,120.5194,5715.0
2015-07-31 12:40:00,149.34,149.49,149.2,149.45,10790.0,120.5194,120.6404,120.4064,120.6082,10790.0
2015-07-31 12:50:00,149.43,149.55,149.4,149.4,8414.0,120.592,120.6889,120.5678,120.5678,8414.0
2015-07-31 13:00:00,149.42,149.45,149.23,149.23,5949.0,120.584,120.6082,120.4306,120.4306,5949.0
2015-07-31 13:10:00,149.23,149.26,149.14,149.23,10933.0,120.4306,120.4548,120.358,120.4306,10933.0
2015-07-31 13:20:00,149.21,149.21,148.95,149.08,35011.0,120.4145,120.4145,120.2047,120.3096,35011.0
2015-07-31 13:30:00,149.09,149.2,148.97,148.97,18481.0,120.3176,120.4064,120.2208,120.2208,18481.0
2015-07-31 13:40:00,148.99,149.1,148.95,149.04,11580.0,120.2369,120.3257,120.2047,120.2773,11580.0
2015-07-31 13:50:00,149.02,149.2,149.01,149.1,16665.0,120.2612,120.4064,120.2531,120.3257,16665.0
2015-07-31 14:00:00,149.1,149.29,149.1,149.11,15735.0,120.3257,120.479,120.3257,120.3338,15735.0
2015-07-31 14:10:00,149.11,149.38,149.08,149.26,20742.0,120.3338,120.5517,120.3096,120.4548,20742.0
2015-07-31 14:20:00,149.24,149.24,148.95,149.18,11919.0,120.4387,120.4387,120.2047,120.3903,11919.0
2015-07-31 14:30:00,149.17,149.27,148.93,149.07,25538.0,120.3822,120.4629,120.1885,120.3015,25538.0
2015-07-31 14:40:00,149.1,149.21,149.02,149.16,14991.0,120.3257,120.4145,120.2612,120.3741,14991.0
2015-07-31 14:50:00,149.17,149.33,149.17,149.21,11972.0,120.3822,120.5113,120.3822,120.4145,11972.0
2015-07-31 15:00:00,149.26,149.31,149.1,149.1,16748.0,120.4548,120.4952,120.3257,120.3257,16748.0
2015-07-31 15:10:00,149.09,149.12,148.97,149.12,29927.0,120.3176,120.3419,120.2208,120.3419,29927.0
2015-07-31 15:20:00,149.13,149.15,148.89,148.94,30730.0,120.3499,120.3661,120.1562,120.1966,30730.0
2015-07-31 15:30:00,148.94,149.04,148.91,149.01,33862.0,120.1966,120.2773,120.1724,120.2531,33862.0
2015-07-31 15:40:00,149.0,149.08,148.75,148.86,42450.0,120.245,120.3096,120.0433,120.132,42450.0
2015-07-31 15:50:00,148.86,149.18,148.79,149.15,98333.0,120.132,120.3903,120.0755,120.3661,98333.0
2015-08-03 09:30:00,149.13,149.58,148.66,149.02,50896.0,120.3499,120.7131,119.9706,120.2612,50896.0
2015-08-03 09:40:00,149.05,149.2,148.51,148.71,19535.0,120.2854,120.4064,119.8496,120.011,19535.0
2015-08-03 09:50:00,148.81,149.03,148.55,148.99,8157.0,120.0917,120.2692,119.8819,120.2369,8157.0
2015-08-03 10:00:00,148.95,149.07,148.78,148.78,23242.0,120.2047,120.3015,120.0675,120.0675,23242.0
2015-08-03 10:10:00,148.84,149.05,148.83,148.94,8079.0,120.1159,120.2854,120.1078,120.1966,8079.0
2015-08-03 10:20:00,148.91,148.98,148.51,148.63,6881.0,120.1724,120.2289,119.8496,119.9464,6881.0
2015-08-03 10:30:00,148.51,148.55,148.42,148.42,17223.0,119.8496,119.8819,119.7769,119.7769,17223.0
2015-08-03 10:40:00,148.43,148.76,148.42,148.76,5665.0,119.785,120.0513,119.7769,120.0513,5665.0
2015-08-03 10:50:00,148.73,148.92,148.72,148.9,8222.0,120.0271,120.1804,120.019,120.1643,8222.0
2015-08-03 11:00:00,148.89,149.0,148.86,149.0,9405.0,120.1562,120.245,120.132,120.245,9405.0
2015-08-03 11:10:00,148.97,149.09,148.94,148.99,13944.0,120.2208,120.3176,120.1966,120.2369,13944.0
2015-08-03 11:20:00,149.03,149.06,148.85,148.85,6474.0,120.2692,120.2934,120.124,120.124,6474.0
2015-08-03 11:30:00,148.87,149.02,148.82,148.82,12428.0,120.1401,120.2612,120.0997,120.0997,12428.0
2015-08-03 11:40:00,148.8,148.84,148.68,148.76,12650.0,120.0836,120.1159,119.9868,120.0513,12650.0
2015-08-03 11:50:00,148.7,148.71,148.54,148.55,4965.0,120.0029,120.011,119.8738,119.8819,4965.0
2015-08-03 12:00:00,148.61,148.63,148.44,148.46,8450.0,119.9303,119.9464,119.7931,119.8092,8450.0
2015-08-03 12:10:00,148.52,148.62,148.47,148.5,7635.0,119.8576,119.9383,119.8173,119.8415,7635.0
2015-08-03 12:20:00,148.55,148.64,148.49,148.59,5625.0,119.8819,119.9545,119.8334,119.9141,5625.0
2015-08-03 12:30:00,148.65,148.65,148.13,148.17,9068.0,119.9626,119.9626,119.5429,119.5752,9068.0
2015-08-03 12:40:00,148.12,148.17,147.97,148.07,8176.0,119.5348,119.5752,119.4138,119.4945,8176.0
2015-08-03 12:50:00,148.0,148.03,147.84,147.98,8395.0,119.438,119.4622,119.3089,119.4219,8395.0
2015-08-03 13:00:00,147.96,148.1,147.81,147.81,9408.0,119.4057,119.5187,119.2847,119.2847,9408.0
2015-08-03 13:10:00,147.83,147.92,147.71,147.76,9762.0,119.3008,119.3734,119.204,119.2443,9762.0
2015-08-03 13:20:00,147.78,147.92,147.77,147.81,10317.0,119.2605,119.3734,119.2524,119.2847,10317.0
2015-08-03 13:30:00,147.8,147.98,147.76,147.91,8007.0,119.2766,119.4219,119.2443,119.3654,8007.0
2015-08-03 13:40:00,147.96,148.09,147.94,148.03,16618.0,119.4057,119.5106,119.3896,119.4622,16618.0
2015-08-03 13:50:00,148.09,148.11,147.81,147.83,13111.0,119.5106,119.5268,119.2847,119.3008,13111.0
2015-08-03 14:00:00,147.82,147.93,147.72,147.75,22885.0,119.2927,119.3815,119.212,119.2362,22885.0
2015-08-03 14:10:00,147.78,147.88,147.66,147.84,17171.0,119.2605,119.3412,119.1636,119.3089,17171.0
2015-08-03 14:20:00,147.83,147.89,147.73,147.81,12672.0,119.3008,119.3492,119.2201,119.2847,12672.0
2015-08-03 14:30:00,147.82,148.22,147.78,148.22,18112.0,119.2927,119.6155,119.2605,119.6155,18112.0
2015-08-03 14:40:00,148.19,148.22,148.06,148.09,11035.0,119.5913,119.6155,119.4864,119.5106,11035.0
2015-08-03 14:50:00,148.09,148.18,148.0,148.12,15676.0,119.5106,119.5833,119.438,119.5348,15676.0
2015-08-03 15:00:00,148.09,148.24,148.07,148.2,13709.0,119.5106,119.6317,119.4945,119.5994,13709.0
2015-08-03 15:10:00,148.19,148.19,148.03,148.09,14979.0,119.5913,119.5913,119.4622,119.5106,14979.0
2015-08-03 15:20:00,148.08,148.29,148.06,148.24,20204.0,119.5026,119.672,119.4864,119.6317,20204.0
2015-08-03 15:30:00,148.24,148.52,148.1,148.52,21382.0,119.6317,119.8576,119.5187,119.8576,21382.0
2015-08-03 15:40:00,148.52,148.69,148.44,148.52,26229.0,119.8576,119.9948,119.7931,119.8576,26229.0
2015-08-03 15:50:00,148.52,148.91,148.49,148.83,90112.0,119.8576,120.1724,119.8334,120.1078,90112.0
2015-08-04 09:30:00,148.7,149.11,147.64,147.82,40754.0,120.0029,120.3338,119.1475,119.2927,40754.0
2015-08-04 09:40:00,147.69,148.46,147.69,148.46,34565.0,119.1878,119.8092,119.1878,119.8092,34565.0
2015-08-04 09:50:00,148.5,148.76,148.36,148.46,17662.0,119.8415,120.0513,119.7285,119.8092,17662.0
2015-08-04 10:00:00,148.48,149.27,148.45,149.27,28769.0,119.8254,120.4629,119.8012,120.4629,28769.0
2015-08-04 10:10:00,149.19,149.37,149.0,149.26,19437.0,120.3983,120.5436,120.245,120.4548,19437.0
2015-08-04 10:20:00,149.28,149.87,149.19,149.85,35180.0,120.471,120.9471,120.3983,120.931,35180.0
2015-08-04 10:30:00,149.85,149.91,149.51,149.58,16398.0,120.931,120.9794,120.6566,120.7131,16398.0
2015-08-04 10:40:00,149.56,149.61,149.33,149.41,9512.0,120.6969,120.7373,120.5113,120.5759,9512.0
2015-08-04 10:50:00,149.36,149.36,148.87,149.02,17131.0,120.5355,120.5355,120.1401,120.2612,17131.0
2015-08-04 11:00:00,149.05,149.47,149.05,149.36,11145.0,120.2854,120.6243,120.2854,120.5355,11145.0
2015-08-04 11:10:00,149.34,149.59,149.31,149.53,7222.0,120.5194,120.7211,120.4952,120.6727,7222.0
2015-08-04 11:20:00,149.54,149.54,149.17,149.27,12474.0,120.6808,120.6808,120.3822,120.4629,12474.0
2015-08-04 11:30:00,149.28,149.42,149.18,149.4,11754.0,120.471,120.584,120.3903,120.5678,11754.0
2015-08-04 11:40:00,149.42,149.53,149.29,149.35,7974.0,120.584,120.6727,120.479,120.5275,7974.0
2015-08-04 11:50:00,149.36,149.48,149.3,149.47,6946.0,120.5355,120.6324,120.4871,120.6243,6946.0
2015-08-04 12:00:00,149.45,149.59,149.41,149.53,11184.0,120.6082,120.7211,120.5759,120.6727,11184.0
2015-08-04 12:10:00,149.6,149.69,149.54,149.61,6957.0,120.7292,120.8018,120.6808,120.7373,6957.0
2015-08-04 12:20:00,149.59,149.65,149.42,149.44,9749.0,120.7211,120.7696,120.584,120.6001,9749.0
2015-08-04 12:30:00,149.42,149.49,149.32,149.32,10364.0,120.584,120.6404,120.5033,120.5033,10364.0
2015-08-04 12:40:00,149.36,149.36,149.16,149.21,12225.0,120.5355,120.5355,120.3741,120.4145,12225.0
2015-08-04 12:50:00,149.2,149.21,149.06,149.11,5504.0,120.4064,120.4145,120.2934,120.3338,5504.0
2015-08-04 13:00:00,149.03,149.1,149.0,149.05,6097.0,120.2692,120.3257,120.245,120.2854,6097.0
2015-08-04 13:10:00,149.06,149.3,149.03,149.25,8245.0,120.2934,120.4871,120.2692,120.4468,8245.0
2015-08-04 13:20:00,149.29,149.31,149.01,149.07,14041.0,120.479,120.4952,120.2531,120.3015,14041.0
2015-08-04 13:30:00,149.1,149.34,149.1,149.22,7236.0,120.3257,120.5194,120.3257,120.4226,7236.0
2015-08-04 13:40:00,149.25,149.28,148.89,148.89,9541.0,120.4468,120.471,120.1562,120.1562,9541.0
2015-08-04 13:50:00,148.87,148.87,148.68,148.72,8554.0,120.1401,120.1401,119.9868,120.019,8554.0
2015-08-04 14:00:00,148.69,148.87,148.58,148.67,17376.0,119.9948,120.1401,119.9061,119.9787,17376.0
2015-08-04 14:10:00,148.62,148.73,148.46,148.73,16400.0,119.9383,120.0271,119.8092,120.0271,16400.0
2015-08-04 14:20:00,148.73,148.73,148.55,148.6,12284.0,120.0271,120.0271,119.8819,119.9222,12284.0
2015-08-04 14:30:00,148.6,148.73,148.45,148.73,9516.0,119.9222,120.0271,119.8012,120.0271,9516.0
2015-08-04 14:40:00,148.73,148.93,148.63,148.93,13932.0,120.0271,120.1885,119.9464,120.1885,13932.0
2015-08-04 14:50:00,148.92,148.92,148.68,148.82,27507.0,120.1804,120.1804,119.9868,120.0997,27507.0
2015-08-04 15:00:00,148.83,148.99,148.83,148.92,13169.0,120.1078,120.2369,120.1078,120.1804,13169.0
2015-08-04 15:10:00,148.93,148.93,148.79,148.83,12840.0,120.1885,120.1885,120.0755,120.1078,12840.0
2015-08-04 15:20:00,148.81,148.98,148.79,148.92,23529.0,120.0917,120.2289,120.0755,120.1804,23529.0
2015-08-04 15:30:00,148.89,149.01,148.81,148.81,15397.0,120.1562,120.2531,120.0917,120.0917,15397.0
2015-08-04 15:40:00,148.79,148.86,148.62,148.71,32063.0,120.0755,120.132,119.9383,120.011,32063.0
2015-08-04 15:50:00,148.69,148.91,148.62,148.83,62858.0,119.9948,120.1724,119.9383,120.1078,62858.0
2015-08-05 09:30:00,149.75,150.0,149.75,149.9,33307.0,120.8503,121.052,120.8503,120.9713,33307.0
2015-08-05 09:40:00,149.87,150.16,149.71,150.03,25900.0,120.9471,121.1811,120.818,121.0762,25900.0
2015-08-05 09:50:00,150.03,150.26,149.75,149.75,12972.0,121.0762,121.2618,120.8503,120.8503,12972.0
2015-08-05 10:00:00,149.92,150.03,149.84,149.87,8951.0,120.9875,121.0762,120.9229,120.9471,8951.0
2015-08-05 10:10:00,149.97,150.44,149.97,150.44,10362.0,121.0278,121.4071,121.0278,121.4071,10362.0
2015-08-05 10:20:00,150.44,150.53,150.38,150.45,13464.0,121.4071,121.4797,121.3587,121.4152,13464.0
2015-08-05 10:30:00,150.51,150.78,150.51,150.69,12160.0,121.4636,121.6815,121.4636,121.6089,12160.0
2015-08-05 10:40:00,150.7,150.79,150.55,150.56,31056.0,121.6169,121.6896,121.4959,121.504,31056.0
2015-08-05 10:50:00,150.62,150.82,150.57,150.72,14787.0,121.5524,121.7138,121.512,121.6331,14787.0
2015-08-05 11:00:00,150.75,150.83,150.67,150.72,10829.0,121.6573,121.7218,121.5927,121.6331,10829.0
2015-08-05 11:10:00,150.7,150.76,150.53,150.54,15985.0,121.6169,121.6654,121.4797,121.4878,15985.0
2015-08-05 11:20:00,150.56,150.57,150.43,150.51,9625.0,121.504,121.512,121.399,121.4636,9625.0
2015-08-05 11:30:00,150.52,150.65,150.48,150.6,7764.0,121.4717,121.5766,121.4394,121.5362,7764.0
2015-08-05 11:40:00,150.61,150.64,150.47,150.48,14471.0,121.5443,121.5685,121.4313,121.4394,14471.0
2015-08-05 11:50:00,150.48,150.51,150.16,150.19,12413.0,121.4394,121.4636,121.1811,121.2054,12413.0
2015-08-05 12:00:00,150.15,150.32,150.07,150.32,6160.0,121.1731,121.3103,121.1085,121.3103,6160.0
2015-08-05 12:10:00,150.26,150.32,150.09,150.09,5678.0,121.2618,121.3103,121.1247,121.1247,5678.0
2015-08-05 12:20:00,150.17,150.17,149.93,149.96,8001.0,121.1892,121.1892,120.9955,121.0197,8001.0
2015-08-05 12:30:00,149.97,149.98,149.81,149.93,7972.0,121.0278,121.0359,120.8987,120.9955,7972.0
2015-08-05 12:40:00,149.92,149.92,149.71,149.86,14250.0,120.9875,120.9875,120.818,120.939,14250.0
2015-08-05 12:50:00,149.88,150.07,149.78,150.07,5827.0,120.9552,121.1085,120.8745,121.1085,5827.0
2015-08-05 13:00:00,150.0,150.08,149.94,150.01,6584.0,121.052,121.1166,121.0036,121.0601,6584.0
2015-08-05 13:10:00,150.03,150.1,149.6,149.67,12305.0,121.0762,121.1327,120.7292,120.7857,12305.0
2015-08-05 13:20:00,149.6,149.88,149.53,149.88,4925.0,120.7292,120.9552,120.6727,120.9552,4925.0
2015-08-05 13:30:00,149.85,149.87,149.71,149.8,14448.0,120.931,120.9471,120.818,120.8906,14448.0
2015-08-05 13:40:00,149.77,150.0,149.77,149.86,22123.0,120.8664,121.052,120.8664,120.939,22123.0
2015-08-05 13:50:00,149.9,150.02,149.76,149.97,6335.0,120.9713,121.0682,120.8583,121.0278,6335.0
2015-08-05 14:00:00,149.93,150.15,149.92,149.98,9599.0,120.9955,121.1731,120.9875,121.0359,9599.0
2015-08-05 14:10:00,149.99,150.28,149.98,150.27,17188.0,121.044,121.278,121.0359,121.2699,17188.0
2015-08-05 14:20:00,150.3,150.33,150.15,150.23,17279.0,121.2941,121.3183,121.1731,121.2376,17279.0
2015-08-05 14:30:00,150.23,150.34,150.21,150.21,7413.0,121.2376,121.3264,121.2215,121.2215,7413.0
2015-08-05 14:40:00,150.23,150.29,150.07,150.24,16632.0,121.2376,121.2861,121.1085,121.2457,16632.0
2015-08-05 14:50:00,150.21,150.25,150.09,150.15,8586.0,121.2215,121.2538,121.1247,121.1731,8586.0
2015-08-05 15:00:00,150.13,150.3,150.13,150.25,9896.0,121.1569,121.2941,121.1569,121.2538,9896.0
2015-08-05 15:10:00,150.26,150.4,150.17,150.17,14622.0,121.2618,121.3748,121.1892,121.1892,14622.0
2015-08-05 15:20:00,150.15,150.28,150.1,150.12,13940.0,121.1731,121.278,121.1327,121.1489,13940.0
2015-08-05 15:30:00,150.12,150.16,150.03,150.04,11958.0,121.1489,121.1811,121.0762,121.0843,11958.0
2015-08-05 15:40:00,150.03,150.11,149.87,149.98,29614.0,121.0762,121.1408,120.9471,121.0359,29614.0
2015-08-05 15:50:00,149.99,150.02,149.82,149.85,55255.0,121.044,121.0682,120.9068,120.931,55255.0
2015-08-06 09:30:00,150.11,150.11,149.09,149.3,24738.0,121.1408,121.1408,120.3176,120.4871,24738.0
2015-08-06 09:40:00,149.23,149.64,149.17,149.58,8480.0,120.4306,120.7615,120.3822,120.7131,8480.0
2015-08-06 09:50:00,149.54,149.58,149.3,149.46,11417.0,120.6808,120.7131,120.4871,120.6162,11417.0
2015-08-06 10:00:00,149.43,149.7,149.32,149.68,10928.0,120.592,120.8099,120.5033,120.7938,10928.0
2015-08-06 10:10:00,149.75,149.94,149.71,149.77,13287.0,120.8503,121.0036,120.818,120.8664,13287.0
2015-08-06 10:20:00,149.75,149.76,149.53,149.56,8861.0,120.8503,120.8583,120.6727,120.6969,8861.0
2015-08-06 10:30:00,149.57,150.12,149.55,150.08,15978.0,120.705,121.1489,120.6889,121.1166,15978.0
2015-08-06 10:40:00,150.1,150.4,150.1,150.29,8905.0,121.1327,121.3748,121.1327,121.2861,8905.0
2015-08-06 10:50:00,150.31,150.31,149.97,150.0,13117.0,121.3022,121.3022,121.0278,121.052,13117.0
2015-08-06 11:00:00,150.04,150.04,149.72,149.82,9262.0,121.0843,121.0843,120.8261,120.9068,9262.0
2015-08-06 11:10:00,149.77,149.86,149.71,149.75,16998.0,120.8664,120.939,120.818,120.8503,16998.0
2015-08-06 11:20:00,149.71,149.86,149.66,149.66,9606.0,120.818,120.939,120.7776,120.7776,9606.0
2015-08-06 11:30:00,149.69,149.69,149.27,149.34,19068.0,120.8018,120.8018,120.4629,120.5194,19068.0
2015-08-06 11:40:00,149.28,149.37,149.1,149.12,8247.0,120.471,120.5436,120.3257,120.3419,8247.0
2015-08-06 11:50:00,149.1,149.14,148.75,148.78,28975.0,120.3257,120.358,120.0433,120.0675,28975.0
2015-08-06 12:00:00,148.8,149.11,148.72,148.96,14472.0,120.0836,120.3338,120.019,120.2127,14472.0
2015-08-06 12:10:00,148.94,148.94,148.66,148.72,7731.0,120.1966,120.1966,119.9706,120.019,7731.0
2015-08-06 12:20:00,148.71,148.73,148.6,148.69,9498.0,120.011,120.0271,119.9222,119.9948,9498.0
2015-08-06 12:30:00,148.7,148.73,148.49,148.49,8697.0,120.0029,120.0271,119.8334,119.8334,8697.0
2015-08-06 12:40:00,148.5,148.69,148.48,148.62,11453.0,119.8415,119.9948,119.8254,119.9383,11453.0
2015-08-06 12:50:00,148.71,148.76,148.6,148.76,5182.0,120.011,120.0513,119.9222,120.0513,5182.0
2015-08-06 13:00:00,148.73,148.76,148.64,148.72,15065.0,120.0271,120.0513,119.9545,120.019,15065.0
2015-08-06 13:10:00,148.73,148.86,148.67,148.81,8162.0,120.0271,120.132,119.9787,120.0917,8162.0
2015-08-06 13:20:00,148.8,148.98,148.77,148.88,17317.0,120.0836,120.2289,120.0594,120.1482,17317.0
2015-08-06 13:30:00,148.89,149.0,148.82,148.93,8077.0,120.1562,120.245,120.0997,120.1885,8077.0
2015-08-06 13:40:00,148.97,149.2,148.81,149.15,18276.0,120.2208,120.4064,120.0917,120.3661,18276.0
2015-08-06 13:50:00,149.17,149.19,148.79,148.79,7766.0,120.3822,120.3983,120.0755,120.0755,7766.0
2015-08-06 14:00:00,148.77,148.9,148.71,148.89,11808.0,120.0594,120.1643,120.011,120.1562,11808.0
2015-08-06 14:10:00,148.9,149.05,148.88,148.89,6738.0,120.1643,120.2854,120.1482,120.1562,6738.0
2015-08-06 14:20:00,148.87,149.28,148.87,149.28,11886.0,120.1401,120.471,120.1401,120.471,11886.0
2015-08-06 14:30:00,149.29,149.39,149.18,149.28,11398.0,120.479,120.5597,120.3903,120.471,11398.0
2015-08-06 14:40:00,149.32,149.48,149.29,149.36,13598.0,120.5033,120.6324,120.479,120.5355,13598.0
2015-08-06 14:50:00,149.34,149.34,149.23,149.3,15175.0,120.5194,120.5194,120.4306,120.4871,15175.0
2015-08-06 15:00:00,149.28,149.31,149.16,149.26,18342.0,120.471,120.4952,120.3741,120.4548,18342.0
2015-08-06 15:10:00,149.26,149.42,149.17,149.37,16896.0,120.4548,120.584,120.3822,120.5436,16896.0
2015-08-06 15:20:00,149.37,149.37,149.14,149.19,21910.0,120.5436,120.5436,120.358,120.3983,21910.0
2015-08-06 15:30:00,149.16,149.33,149.1,149.31,18082.0,120.3741,120.5113,120.3257,120.4952,18082.0
2015-08-06 15:40:00,149.34,149.55,149.28,149.5,27653.0,120.5194,120.6889,120.471,120.6485,27653.0
2015-08-06 15:50:00,149.45,149.67,149.44,149.51,54613.0,120.6082,120.7857,120.6001,120.6566,54613.0
2015-08-07 09:30:00,149.28,149.28,148.59,148.59,22519.0,120.471,120.471,119.9141,119.9141,22519.0
2015-08-07 09:40:00,148.74,149.03,148.43,148.86,19159.0,120.0352,120.2692,119.785,120.132,19159.0
2015-08-07 09:50:00,148.91,149.98,148.78,149.71,28718.0,120.1724,121.0359,120.0675,120.818,28718.0
2015-08-07 10:00:00,149.63,149.66,149.05,149.28,10794.0,120.7534,120.7776,120.2854,120.471,10794.0
2015-08-07 10:10:00,149.16,149.2,148.91,149.06,8936.0,120.3741,120.4064,120.1724,120.2934,8936.0
2015-08-07 10:20:00,149.01,149.08,148.65,148.79,19706.0,120.2531,120.3096,119.9626,120.0755,19706.0
2015-08-07 10:30:00,148.76,149.2,148.65,148.99,22640.0,120.0513,120.4064,119.9626,120.2369,22640.0
2015-08-07 10:40:00,149.06,149.13,148.82,148.99,8065.0,120.2934,120.3499,120.0997,120.2369,8065.0
2015-08-07 10:50:00,148.99,149.1,148.67,148.67,22766.0,120.2369,120.3257,119.9787,119.9787,22766.0
2015-08-07 11:00:00,148.67,148.94,148.58,148.72,19792.0,119.9787,120.1966,119.9061,120.019,19792.0
2015-08-07 11:10:00,148.69,148.86,148.6,148.6,35664.0,119.9948,120.132,119.9222,119.9222,35664.0
2015-08-07 11:20:00,148.67,148.76,148.6,148.76,15487.0,119.9787,120.0513,119.9222,120.0513,15487.0
2015-08-07 11:30:00,148.72,148.81,148.64,148.81,16056.0,120.019,120.0917,119.9545,120.0917,16056.0
2015-08-07 11:40:00,148.84,149.06,148.84,148.9,16223.0,120.1159,120.2934,120.1159,120.1643,16223.0
2015-08-07 11:50:00,148.91,149.02,148.86,148.95,9373.0,120.1724,120.2612,120.132,120.2047,9373.0
2015-08-07 12:00:00,148.99,149.25,148.99,149.2,11826.0,120.2369,120.4468,120.2369,120.4064,11826.0
2015-08-07 12:10:00,149.16,149.35,149.14,149.35,7792.0,120.3741,120.5275,120.358,120.5275,7792.0
2015-08-07 12:20:00,149.34,149.34,149.24,149.26,8979.0,120.5194,120.5194,120.4387,120.4548,8979.0
2015-08-07 12:30:00,149.25,149.25,149.07,149.18,25529.0,120.4468,120.4468,120.3015,120.3903,25529.0
2015-08-07 12:40:00,149.15,149.32,149.11,149.24,7670.0,120.3661,120.5033,120.3338,120.4387,7670.0
2015-08-07 12:50:00,149.22,149.37,149.17,149.18,14805.0,120.4226,120.5436,120.3822,120.3903,14805.0
2015-08-07 13:00:00,149.18,149.26,149.11,149.24,14872.0,120.3903,120.4548,120.3338,120.4387,14872.0
2015-08-07 13:10:00,149.25,149.34,149.13,149.16,22828.0,120.4468,120.5194,120.3499,120.3741,22828.0
2015-08-07 13:20:00,149.16,149.4,149.12,149.25,10094.0,120.3741,120.5678,120.3419,120.4468,10094.0
2015-08-07 13:30:00,149.22,149.33,149.13,149.23,10440.0,120.4226,120.5113,120.3499,120.4306,10440.0
2015-08-07 13:40:00,149.2,149.43,149.14,149.31,15498.0,120.4064,120.592,120.358,120.4952,15498.0
2015-08-07 13:50:00,149.3,149.39,149.23,149.36,12051.0,120.4871,120.5597,120.4306,120.5355,12051.0
2015-08-07 14:00:00,149.38,149.38,149.13,149.23,11347.0,120.5517,120.5517,120.3499,120.4306,11347.0
2015-08-07 14:10:00,149.23,149.61,149.22,149.41,24354.0,120.4306,120.7373,120.4226,120.5759,24354.0
2015-08-07 14:20:00,149.39,149.41,149.3,149.39,10235.0,120.5597,120.5759,120.4871,120.5597,10235.0
2015-08-07 14:30:00,149.4,149.63,149.4,149.53,17673.0,120.5678,120.7534,120.5678,120.6727,17673.0
2015-08-07 14:40:00,149.51,149.51,149.33,149.47,9463.0,120.6566,120.6566,120.5113,120.6243,9463.0
2015-08-07 14:50:00,149.54,149.63,149.49,149.55,7696.0,120.6808,120.7534,120.6404,120.6889,7696.0
2015-08-07 15:00:00,149.55,149.65,149.45,149.6,14003.0,120.6889,120.7696,120.6082,120.7292,14003.0
2015-08-07 15:10:00,149.53,149.54,149.35,149.39,13610.0,120.6727,120.6808,120.5275,120.5597,13610.0
2015-08-07 15:20:00,149.38,149.79,149.34,149.74,31030.0,120.5517,120.8826,120.5194,120.8422,31030.0
2015-08-07 15:30:00,149.75,149.77,149.59,149.69,20485.0,120.8503,120.8664,120.7211,120.8018,20485.0
2015-08-07 15:40:00,149.7,149.86,149.57,149.74,34919.0,120.8099,120.939,120.705,120.8422,34919.0
2015-08-07 15:50:00,149.76,149.85,149.64,149.73,48902.0,120.8583,120.931,120.7615,120.8341,48902.0
2015-08-10 09:30:00,150.67,151.98,150.67,151.8,42280.0,121.5927,122.6499,121.5927,122.5046,42280.0
2015-08-10 09:40:00,151.82,152.37,151.52,152.06,37427.0,122.5208,122.9646,122.2787,122.7145,37427.0
2015-08-10 09:50:00,152.22,152.37,151.89,152.03,17817.0,122.8436,122.9646,122.5773,122.6903,17817.0
2015-08-10 10:00:00,152.03,152.17,151.5,151.59,23676.0,122.6903,122.8032,122.2625,122.3352,23676.0
2015-08-10 10:10:00,151.6,151.69,151.56,151.68,10220.0,122.3432,122.4159,122.311,122.4078,10220.0
2015-08-10 10:20:00,151.65,151.71,151.35,151.45,18220.0,122.3836,122.432,122.1415,122.2222,18220.0
2015-08-10 10:30:00,151.44,151.48,150.99,151.13,29872.0,122.2141,122.2464,121.851,121.9639,29872.0
2015-08-10 10:40:00,151.08,151.35,151.08,151.31,14261.0,121.9236,122.1415,121.9236,122.1092,14261.0
2015-08-10 10:50:00,151.32,151.32,151.17,151.18,26617.0,122.1173,122.1173,121.9962,122.0043,26617.0
2015-08-10 11:00:00,151.23,151.68,151.22,151.58,27255.0,122.0446,122.4078,122.0366,122.3271,27255.0
2015-08-10 11:10:00,151.55,151.6,151.3,151.42,23010.0,122.3029,122.3432,122.1011,122.198,23010.0
2015-08-10 11:20:00,151.39,151.44,151.33,151.37,10164.0,122.1738,122.2141,122.1254,122.1576,10164.0
2015-08-10 11:30:00,151.37,151.5,151.34,151.41,13252.0,122.1576,122.2625,122.1334,122.1899,13252.0
2015-08-10 11:40:00,151.43,151.48,151.32,151.4,9705.0,122.2061,122.2464,122.1173,122.1818,9705.0
2015-08-10 11:50:00,151.41,151.5,151.4,151.43,14521.0,122.1899,122.2625,122.1818,122.2061,14521.0
2015-08-10 12:00:00,151.45,151.54,151.43,151.52,6212.0,122.2222,122.2948,122.2061,122.2787,6212.0
2015-08-10 12:10:00,151.54,151.55,151.38,151.38,7043.0,122.2948,122.3029,122.1657,122.1657,7043.0
2015-08-10 12:20:00,151.37,151.5,151.37,151.44,9152.0,122.1576,122.2625,122.1576,122.2141,9152.0
2015-08-10 12:30:00,151.44,151.44,151.32,151.39,4625.0,122.2141,122.2141,122.1173,122.1738,4625.0
2015-08-10 12:40:00,151.41,151.43,151.35,151.39,5615.0,122.1899,122.2061,122.1415,122.1738,5615.0
2015-08-10 12:50:00,151.38,151.41,151.32,151.38,11468.0,122.1657,122.1899,122.1173,122.1657,11468.0
2015-08-10 13:00:00,151.41,151.51,151.38,151.47,9340.0,122.1899,122.2706,122.1657,122.2383,9340.0
2015-08-10 13:10:00,151.49,151.63,151.49,151.58,25146.0,122.2545,122.3675,122.2545,122.3271,25146.0
2015-08-10 13:20:00,151.58,151.64,151.45,151.46,13020.0,122.3271,122.3755,122.2222,122.2303,13020.0
2015-08-10 13:30:00,151.41,151.51,151.39,151.47,11904.0,122.1899,122.2706,122.1738,122.2383,11904.0
2015-08-10 13:40:00,151.48,151.65,151.48,151.63,17146.0,122.2464,122.3836,122.2464,122.3675,17146.0
2015-08-10 13:50:00,151.61,151.74,151.61,151.74,9035.0,122.3513,122.4562,122.3513,122.4562,9035.0
2015-08-10 14:00:00,151.75,151.8,151.55,151.58,11054.0,122.4643,122.5046,122.3029,122.3271,11054.0
2015-08-10 14:10:00,151.58,151.76,151.57,151.74,10805.0,122.3271,122.4724,122.319,122.4562,10805.0
2015-08-10 14:20:00,151.73,151.79,151.68,151.73,13199.0,122.4482,122.4966,122.4078,122.4482,13199.0
2015-08-10 14:30:00,151.74,151.81,151.68,151.8,8637.0,122.4562,122.5127,122.4078,122.5046,8637.0
2015-08-10 14:40:00,151.79,151.8,151.7,151.75,19482.0,122.4966,122.5046,122.4239,122.4643,19482.0
2015-08-10 14:50:00,151.74,151.79,151.61,151.61,15544.0,122.4562,122.4966,122.3513,122.3513,15544.0
2015-08-10 15:00:00,151.61,151.79,151.58,151.77,15794.0,122.3513,122.4966,122.3271,122.4804,15794.0
2015-08-10 15:10:00,151.77,151.81,151.7,151.71,15340.0,122.4804,122.5127,122.4239,122.432,15340.0
2015-08-10 15:20:00,151.72,151.79,151.68,151.73,15269.0,122.4401,122.4966,122.4078,122.4482,15269.0
2015-08-10 15:30:00,151.74,151.82,151.63,151.75,39295.0,122.4562,122.5208,122.3675,122.4643,39295.0
2015-08-10 15:40:00,151.77,151.86,151.74,151.78,34840.0,122.4804,122.5531,122.4562,122.4885,34840.0
2015-08-10 15:50:00,151.78,151.95,151.74,151.95,74753.0,122.4885,122.6257,122.4562,122.6257,74753.0
2015-08-11 09:30:00,150.67,150.97,150.43,150.61,25045.0,121.5927,121.8348,121.399,121.5443,25045.0
2015-08-11 09:40:00,150.6,150.78,150.27,150.47,26118.0,121.5362,121.6815,121.2699,121.4313,26118.0
2015-08-11 09:50:00,150.52,150.71,150.25,150.5,10862.0,121.4717,121.625,121.2538,121.4555,10862.0
2015-08-11 10:00:00,150.39,150.44,150.17,150.3,7748.0,121.3668,121.4071,121.1892,121.2941,7748.0
2015-08-11 10:10:00,150.23,150.35,150.1,150.35,5907.0,121.2376,121.3345,121.1327,121.3345,5907.0
2015-08-11 10:20:00,150.39,150.65,150.39,150.41,11594.0,121.3668,121.5766,121.3668,121.3829,11594.0
2015-08-11 10:30:00,150.39,150.43,149.97,150.1,17183.0,121.3668,121.399,121.0278,121.1327,17183.0
2015-08-11 10:40:00,150.1,150.45,150.1,150.4,12418.0,121.1327,121.4152,121.1327,121.3748,12418.0
2015-08-11 10:50:00,150.43,150.48,150.14,150.23,17978.0,121.399,121.4394,121.165,121.2376,17978.0
2015-08-11 11:00:00,150.19,150.49,150.16,150.35,29082.0,121.2054,121.4475,121.1811,121.3345,29082.0
2015-08-11 11:10:00,150.36,150.55,150.35,150.53,5298.0,121.3425,121.4959,121.3345,121.4797,5298.0
2015-08-11 11:20:00,150.54,150.6,150.5,150.55,18566.0,121.4878,121.5362,121.4555,121.4959,18566.0
2015-08-11 11:30:00,150.62,150.68,150.5,150.56,4957.0,121.5524,121.6008,121.4555,121.504,4957.0
2015-08-11 11:40:00,150.5,150.54,150.41,150.51,56205.0,121.4555,121.4878,121.3829,121.4636,56205.0
2015-08-11 11:50:00,150.49,150.52,150.34,150.48,20193.0,121.4475,121.4717,121.3264,121.4394,20193.0
2015-08-11 12:00:00,150.48,150.48,150.35,150.38,17529.0,121.4394,121.4394,121.3345,121.3587,17529.0
2015-08-11 12:10:00,150.4,150.43,150.36,150.39,13401.0,121.3748,121.399,121.3425,121.3668,13401.0
2015-08-11 12:20:00,150.37,150.39,150.35,150.39,17861.0,121.3506,121.3668,121.3345,121.3668,17861.0
2015-08-11 12:30:00,150.39,150.41,150.36,150.38,16243.0,121.3668,121.3829,121.3425,121.3587,16243.0
2015-08-11 12:40:00,150.37,150.37,150.14,150.21,9389.0,121.3506,121.3506,121.165,121.2215,9389.0
2015-08-11 12:50:00,150.2,150.2,149.88,149.91,8436.0,121.2134,121.2134,120.9552,120.9794,8436.0
2015-08-11 13:00:00,149.88,149.91,149.49,149.51,20633.0,120.9552,120.9794,120.6404,120.6566,20633.0
2015-08-11 13:10:00,149.51,149.64,149.5,149.59,7838.0,120.6566,120.7615,120.6485,120.7211,7838.0
2015-08-11 13:20:00,149.6,149.87,149.5,149.8,9700.0,120.7292,120.9471,120.6485,120.8906,9700.0
2015-08-11 13:30:00,149.8,150.06,149.72,149.99,11810.0,120.8906,121.1004,120.8261,121.044,11810.0
2015-08-11 13:40:00,149.98,150.03,149.94,149.95,7565.0,121.0359,121.0762,121.0036,121.0117,7565.0
2015-08-11 13:50:00,149.97,150.03,149.9,149.97,7223.0,121.0278,121.0762,120.9713,121.0278,7223.0
2015-08-11 14:00:00,149.96,150.05,149.81,150.02,9620.0,121.0197,121.0924,120.8987,121.0682,9620.0
2015-08-11 14:10:00,150.03,150.11,149.93,149.94,10540.0,121.0762,121.1408,120.9955,121.0036,10540.0
2015-08-11 14:20:00,149.96,150.15,149.95,150.05,12822.0,121.0197,121.1731,121.0117,121.0924,12822.0
2015-08-11 14:30:00,150.03,150.17,150.03,150.15,16341.0,121.0762,121.1892,121.0762,121.1731,16341.0
2015-08-11 14:40:00,150.12,150.18,150.07,150.11,7467.0,121.1489,121.1973,121.1085,121.1408,7467.0
2015-08-11 14:50:00,150.11,150.39,150.09,150.35,10769.0,121.1408,121.3668,121.1247,121.3345,10769.0
2015-08-11 15:00:00,150.36,150.42,150.34,150.34,29968.0,121.3425,121.391,121.3264,121.3264,29968.0
2015-08-11 15:10:00,150.37,150.67,150.34,150.58,25033.0,121.3506,121.5927,121.3264,121.5201,25033.0
2015-08-11 15:20:00,150.59,150.59,150.51,150.54,19683.0,121.5282,121.5282,121.4636,121.4878,19683.0
2015-08-11 15:30:00,150.55,150.62,150.4,150.59,10080.0,121.4959,121.5524,121.3748,121.5282,10080.0
2015-08-11 15:40:00,150.6,150.61,150.42,150.5,34623.0,121.5362,121.5443,121.391,121.4555,34623.0
2015-08-11 15:50:00,150.5,150.74,150.49,150.66,59280.0,121.4555,121.6492,121.4475,121.5847,59280.0
2015-08-12 09:30:00,149.11,149.8,147.9,147.99,50669.0,120.3338,120.8906,119.3573,119.4299,50669.0
2015-08-12 09:40:00,148.11,148.41,147.97,148.07,38054.0,119.5268,119.7689,119.4138,119.4945,38054.0
2015-08-12 09:50:00,147.99,149.09,147.98,149.09,20565.0,119.4299,120.3176,119.4219,120.3176,20565.0
2015-08-12 10:00:00,148.89,148.91,147.93,147.95,39083.0,120.1562,120.1724,119.3815,119.3976,39083.0
2015-08-12 10:10:00,147.97,148.35,147.91,148.35,18605.0,119.4138,119.7205,119.3654,119.7205,18605.0
2015-08-12 10:20:00,148.26,148.33,147.88,148.21,17117.0,119.6478,119.7043,119.3412,119.6075,17117.0
2015-08-12 10:30:00,148.18,148.64,148.14,148.57,18007.0,119.5833,119.9545,119.551,119.898,18007.0
2015-08-12 10:40:00,148.59,148.68,148.23,148.27,15160.0,119.9141,119.9868,119.6236,119.6559,15160.0
2015-08-12 10:50:00,148.32,148.4,148.15,148.26,8962.0,119.6962,119.7608,119.559,119.6478,8962.0
2015-08-12 11:00:00,148.3,148.65,148.3,148.61,8130.0,119.6801,119.9626,119.6801,119.9303,8130.0
2015-08-12 11:10:00,148.8,148.96,148.72,148.94,7866.0,120.0836,120.2127,120.019,120.1966,7866.0
2015-08-12 11:20:00,148.88,148.94,148.7,148.83,8643.0,120.1482,120.1966,120.0029,120.1078,8643.0
2015-08-12 11:30:00,148.84,148.85,148.35,148.35,15538.0,120.1159,120.124,119.7205,119.7205,15538.0
2015-08-12 11:40:00,148.33,148.42,148.25,148.41,13853.0,119.7043,119.7769,119.6397,119.7689,13853.0
2015-08-12 11:50:00,148.38,148.46,147.9,147.94,19879.0,119.7447,119.8092,119.3573,119.3896,19879.0
2015-08-12 12:00:00,147.92,147.95,147.67,147.8,14042.0,119.3734,119.3976,119.1717,119.2766,14042.0
2015-08-12 12:10:00,147.87,147.95,147.86,147.9,32060.0,119.3331,119.3976,119.325,119.3573,32060.0
2015-08-12 12:20:00,147.9,148.41,147.9,148.31,12543.0,119.3573,119.7689,119.3573,119.6882,12543.0
2015-08-12 12:30:00,148.39,148.64,148.34,148.61,8484.0,119.7527,119.9545,119.7124,119.9303,8484.0
2015-08-12 12:40:00,148.65,148.73,148.44,148.48,10591.0,119.9626,120.0271,119.7931,119.8254,10591.0
2015-08-12 12:50:00,148.46,148.57,148.37,148.45,16557.0,119.8092,119.898,119.7366,119.8012,16557.0
2015-08-12 13:00:00,148.48,148.81,148.46,148.75,18455.0,119.8254,120.0917,119.8092,120.0433,18455.0
2015-08-12 13:10:00,148.75,148.92,148.61,148.92,20394.0,120.0433,120.1804,119.9303,120.1804,20394.0
2015-08-12 13:20:00,148.87,148.99,148.78,148.78,22447.0,120.1401,120.2369,120.0675,120.0675,22447.0
2015-08-12 13:30:00,148.78,148.9,148.72,148.9,21314.0,120.0675,120.1643,120.019,120.1643,21314.0
2015-08-12 13:40:00,148.88,149.35,148.88,149.35,19555.0,120.1482,120.5275,120.1482,120.5275,19555.0
2015-08-12 13:50:00,149.35,149.63,149.31,149.57,19884.0,120.5275,120.7534,120.4952,120.705,19884.0
2015-08-12 14:00:00,149.56,149.6,149.15,149.3,27597.0,120.6969,120.7292,120.3661,120.4871,27597.0
2015-08-12 14:10:00,149.34,149.51,149.28,149.32,18586.0,120.5194,120.6566,120.471,120.5033,18586.0
2015-08-12 14:20:00,149.33,149.37,149.02,149.13,26683.0,120.5113,120.5436,120.2612,120.3499,26683.0
2015-08-12 14:30:00,149.13,149.66,149.11,149.65,26933.0,120.3499,120.7776,120.3338,120.7696,26933.0
2015-08-12 14:40:00,149.68,149.95,149.68,149.95,30066.0,120.7938,121.0117,120.7938,121.0117,30066.0
2015-08-12 14:50:00,149.95,150.01,149.87,149.97,34404.0,121.0117,121.0601,120.9471,121.0278,34404.0
2015-08-12 15:00:00,149.97,150.21,149.94,150.11,33820.0,121.0278,121.2215,121.0036,121.1408,33820.0
2015-08-12 15:10:00,150.11,150.15,150.03,150.12,25993.0,121.1408,121.1731,121.0762,121.1489,25993.0
2015-08-12 15:20:00,150.12,150.69,150.09,150.6,35165.0,121.1489,121.6089,121.1247,121.5362,35165.0
2015-08-12 15:30:00,150.6,150.68,150.44,150.49,44684.0,121.5362,121.6008,121.4071,121.4475,44684.0
2015-08-12 15:40:00,150.49,150.59,150.38,150.57,55938.0,121.4475,121.5282,121.3587,121.512,55938.0
2015-08-12 15:50:00,150.56,150.6,150.26,150.4,67294.0,121.504,121.5362,121.2618,121.3748,67294.0
2015-08-13 09:30:00,150.13,150.88,149.8,150.22,20411.0,121.1569,121.7622,120.8906,121.2296,20411.0
2015-08-13 09:40:00,150.1,150.16,149.79,149.93,13629.0,121.1327,121.1811,120.8826,120.9955,13629.0
2015-08-13 09:50:00,150.02,150.35,149.92,149.98,14338.0,121.0682,121.3345,120.9875,121.0359,14338.0
2015-08-13 10:00:00,149.96,150.14,149.54,150.14,12306.0,121.0197,121.165,120.6808,121.165,12306.0
2015-08-13 10:10:00,150.2,150.44,149.96,150.43,20029.0,121.2134,121.4071,121.0197,121.399,20029.0
2015-08-13 10:20:00,150.46,150.58,150.29,150.4,7304.0,121.4232,121.5201,121.2861,121.3748,7304.0
2015-08-13 10:30:00,150.4,150.81,150.29,150.75,12037.0,121.3748,121.7057,121.2861,121.6573,12037.0
2015-08-13 10:40:00,150.77,150.77,150.6,150.62,8390.0,121.6734,121.6734,121.5362,121.5524,8390.0
2015-08-13 10:50:00,150.62,150.73,150.51,150.55,17219.0,121.5524,121.6411,121.4636,121.4959,17219.0
2015-08-13 11:00:00,150.55,150.6,150.06,150.09,11322.0,121.4959,121.5362,121.1004,121.1247,11322.0
2015-08-13 11:10:00,150.08,150.59,150.03,150.57,14064.0,121.1166,121.5282,121.0762,121.512,14064.0
2015-08-13 11:20:00,150.52,150.55,150.13,150.19,14771.0,121.4717,121.4959,121.1569,121.2054,14771.0
2015-08-13 11:30:00,150.2,150.21,149.98,150.04,17767.0,121.2134,121.2215,121.0359,121.0843,17767.0
2015-08-13 11:40:00,150.02,150.37,150.01,150.35,10229.0,121.0682,121.3506,121.0601,121.3345,10229.0
2015-08-13 11:50:00,150.37,150.39,150.2,150.31,12308.0,121.3506,121.3668,121.2134,121.3022,12308.0
2015-08-13 12:00:00,150.34,150.51,150.33,150.4,7570.0,121.3264,121.4636,121.3183,121.3748,7570.0
2015-08-13 12:10:00,150.39,150.59,150.39,150.4,13686.0,121.3668,121.5282,121.3668,121.3748,13686.0
2015-08-13 12:20:00,150.36,150.67,150.32,150.67,15156.0,121.3425,121.5927,121.3103,121.5927,15156.0
2015-08-13 12:30:00,150.67,150.71,150.53,150.55,9342.0,121.5927,121.625,121.4797,121.4959,9342.0
2015-08-13 12:40:00,150.56,150.74,150.43,150.74,25539.0,121.504,121.6492,121.399,121.6492,25539.0
2015-08-13 12:50:00,150.77,150.88,150.64,150.65,16887.0,121.6734,121.7622,121.5685,121.5766,16887.0
2015-08-13 13:00:00,150.64,150.84,150.63,150.82,23391.0,121.5685,121.7299,121.5604,121.7138,23391.0
2015-08-13 13:10:00,150.83,150.93,150.67,150.67,9758.0,121.7218,121.8025,121.5927,121.5927,9758.0
2015-08-13 13:20:00,150.72,150.86,150.65,150.7,13052.0,121.6331,121.7461,121.5766,121.6169,13052.0
2015-08-13 13:30:00,150.72,150.76,150.62,150.72,9595.0,121.6331,121.6654,121.5524,121.6331,9595.0
2015-08-13 13:40:00,150.73,150.87,150.67,150.76,10082.0,121.6411,121.7541,121.5927,121.6654,10082.0
2015-08-13 13:50:00,150.74,150.74,150.5,150.69,8625.0,121.6492,121.6492,121.4555,121.6089,8625.0
2015-08-13 14:00:00,150.71,150.82,150.62,150.75,8247.0,121.625,121.7138,121.5524,121.6573,8247.0
2015-08-13 14:10:00,150.74,150.91,150.73,150.87,8451.0,121.6492,121.7864,121.6411,121.7541,8451.0
2015-08-13 14:20:00,150.86,150.94,150.79,150.82,12569.0,121.7461,121.8106,121.6896,121.7138,12569.0
2015-08-13 14:30:00,150.82,150.95,150.82,150.87,9134.0,121.7138,121.8187,121.7138,121.7541,9134.0
2015-08-13 14:40:00,150.86,150.97,150.85,150.94,13451.0,121.7461,121.8348,121.738,121.8106,13451.0
2015-08-13 14:50:00,150.95,151.07,150.95,151.03,10346.0,121.8187,121.9155,121.8187,121.8832,10346.0
2015-08-13 15:00:00,151.03,151.08,150.73,150.75,16153.0,121.8832,121.9236,121.6411,121.6573,16153.0
2015-08-13 15:10:00,150.73,150.88,150.64,150.81,19453.0,121.6411,121.7622,121.5685,121.7057,19453.0
2015-08-13 15:20:00,150.83,150.86,150.54,150.55,20138.0,121.7218,121.7461,121.4878,121.4959,20138.0
2015-08-13 15:30:00,150.57,150.58,150.25,150.35,22959.0,121.512,121.5201,121.2538,121.3345,22959.0
2015-08-13 15:40:00,150.39,150.48,150.25,150.47,40504.0,121.3668,121.4394,121.2538,121.4313,40504.0
2015-08-13 15:50:00,150.47,150.61,150.38,150.54,56497.0,121.4313,121.5443,121.3587,121.4878,56497.0
2015-08-14 09:30:00,150.41,150.77,149.99,150.05,17474.0,121.3829,121.6734,121.044,121.0924,17474.0
2015-08-14 09:40:00,149.88,150.39,149.7,150.26,15306.0,120.9552,121.3668,120.8099,121.2618,15306.0
2015-08-14 09:50:00,150.29,150.45,150.2,150.2,11064.0,121.2861,121.4152,121.2134,121.2134,11064.0
2015-08-14 10:00:00,150.32,150.76,150.24,150.59,16493.0,121.3103,121.6654,121.2457,121.5282,16493.0
2015-08-14 10:10:00,150.7,150.99,150.6,150.96,9300.0,121.6169,121.851,121.5362,121.8268,9300.0
2015-08-14 10:20:00,150.94,150.94,150.7,150.7,2133.0,121.8106,121.8106,121.6169,121.6169,2133.0
2015-08-14 10:30:00,150.73,150.9,150.68,150.85,16382.0,121.6411,121.7783,121.6008,121.738,16382.0
2015-08-14 10:40:00,150.91,150.91,150.59,150.59,2450.0,121.7864,121.7864,121.5282,121.5282,2450.0
2015-08-14 10:50:00,150.6,150.78,150.6,150.69,8629.0,121.5362,121.6815,121.5362,121.6089,8629.0
2015-08-14 11:00:00,150.67,150.71,150.45,150.47,12749.0,121.5927,121.625,121.4152,121.4313,12749.0
2015-08-14 11:10:00,150.49,150.54,150.32,150.47,5403.0,121.4475,121.4878,121.3103,121.4313,5403.0
2015-08-14 11:20:00,150.39,150.63,150.39,150.61,5057.0,121.3668,121.5604,121.3668,121.5443,5057.0
2015-08-14 11:30:00,150.62,150.67,150.49,150.66,6348.0,121.5524,121.5927,121.4475,121.5847,6348.0
2015-08-14 11:40:00,150.69,150.86,150.69,150.73,11300.0,121.6089,121.7461,121.6089,121.6411,11300.0
2015-08-14 11:50:00,150.71,150.81,150.71,150.76,5723.0,121.625,121.7057,121.625,121.6654,5723.0
2015-08-14 12:00:00,150.78,151.05,150.74,151.05,26808.0,121.6815,121.8994,121.6492,121.8994,26808.0
2015-08-14 12:10:00,151.07,151.23,151.07,151.23,11256.0,121.9155,122.0446,121.9155,122.0446,11256.0
2015-08-14 12:20:00,151.2,151.25,151.15,151.25,13411.0,122.0204,122.0608,121.9801,122.0608,13411.0
2015-08-14 12:30:00,151.25,151.33,151.21,151.21,11743.0,122.0608,122.1254,122.0285,122.0285,11743.0
2015-08-14 12:40:00,151.22,151.36,151.11,151.13,20067.0,122.0366,122.1496,121.9478,121.9639,20067.0
2015-08-14 12:50:00,151.15,151.31,151.11,151.26,12843.0,121.9801,122.1092,121.9478,122.0689,12843.0
2015-08-14 13:00:00,151.25,151.4,151.18,151.38,16052.0,122.0608,122.1818,122.0043,122.1657,16052.0
2015-08-14 13:10:00,151.4,151.53,151.38,151.5,8287.0,122.1818,122.2868,122.1657,122.2625,8287.0
2015-08-14 13:20:00,151.48,151.49,151.39,151.4,7845.0,122.2464,122.2545,122.1738,122.1818,7845.0
2015-08-14 13:30:00,151.39,151.45,151.34,151.39,17663.0,122.1738,122.2222,122.1334,122.1738,17663.0
2015-08-14 13:40:00,151.39,151.55,151.36,151.41,24480.0,122.1738,122.3029,122.1496,122.1899,24480.0
2015-08-14 13:50:00,151.39,151.52,151.37,151.42,13738.0,122.1738,122.2787,122.1576,122.198,13738.0
2015-08-14 14:00:00,151.42,151.46,151.28,151.29,7200.0,122.198,122.2303,122.085,122.0931,7200.0
2015-08-14 14:10:00,151.31,151.42,151.3,151.34,13634.0,122.1092,122.198,122.1011,122.1334,13634.0
2015-08-14 14:20:00,151.32,151.42,151.32,151.32,9450.0,122.1173,122.198,122.1173,122.1173,9450.0
2015-08-14 14:30:00,151.31,151.5,151.26,151.47,15331.0,122.1092,122.2625,122.0689,122.2383,15331.0
2015-08-14 14:40:00,151.46,151.55,151.46,151.54,11584.0,122.2303,122.3029,122.2303,122.2948,11584.0
2015-08-14 14:50:00,151.58,151.65,151.52,151.52,7127.0,122.3271,122.3836,122.2787,122.2787,7127.0
2015-08-14 15:00:00,151.5,151.56,151.47,151.56,10860.0,122.2625,122.311,122.2383,122.311,10860.0
2015-08-14 15:10:00,151.54,151.6,151.52,151.58,8877.0,122.2948,122.3432,122.2787,122.3271,8877.0
2015-08-14 15:20:00,151.6,151.7,151.58,151.64,14232.0,122.3432,122.4239,122.3271,122.3755,14232.0
2015-08-14 15:30:00,151.65,151.67,151.6,151.6,14739.0,122.3836,122.3997,122.3432,122.3432,14739.0
2015-08-14 15:40:00,151.59,151.69,151.52,151.65,23476.0,122.3352,122.4159,122.2787,122.3836,23476.0
2015-08-14 15:50:00,151.65,151.68,151.55,151.63,56248.0,122.3836,122.4078,122.3029,122.3675,56248.0
2015-08-17 09:30:00,151.08,151.59,151.0,151.42,59158.0,121.9236,122.3352,121.859,122.198,59158.0
2015-08-17 09:40:00,151.43,151.67,151.16,151.16,36750.0,122.2061,122.3997,121.9882,121.9882,36750.0
2015-08-17 09:50:00,151.09,151.09,150.83,150.9,37209.0,121.9317,121.9317,121.7218,121.7783,37209.0
2015-08-17 10:00:00,150.9,151.12,150.84,151.09,42050.0,121.7783,121.9559,121.7299,121.9317,42050.0
2015-08-17 10:10:00,151.1,151.77,151.1,151.5,44708.0,121.9397,122.4804,121.9397,122.2625,44708.0
2015-08-17 10:20:00,151.51,151.96,151.48,151.93,23862.0,122.2706,122.6338,122.2464,122.6096,23862.0
2015-08-17 10:30:00,151.93,152.0,151.84,151.93,29181.0,122.6096,122.6661,122.5369,122.6096,29181.0
2015-08-17 10:40:00,151.97,152.19,151.86,152.15,21096.0,122.6418,122.8194,122.5531,122.7871,21096.0
2015-08-17 10:50:00,152.14,152.38,152.09,152.32,22147.0,122.779,122.9727,122.7387,122.9243,22147.0
2015-08-17 11:00:00,152.36,152.58,152.25,152.51,38788.0,122.9566,123.1341,122.8678,123.0776,38788.0
2015-08-17 11:10:00,152.56,152.72,152.42,152.71,15381.0,123.118,123.2471,123.005,123.239,15381.0
2015-08-17 11:20:00,152.66,152.91,152.63,152.88,27042.0,123.1987,123.4004,123.1745,123.3762,27042.0
2015-08-17 11:30:00,152.84,152.96,152.47,152.96,26768.0,123.3439,123.4408,123.0453,123.4408,26768.0
2015-08-17 11:40:00,152.95,153.0,152.85,152.92,16327.0,123.4327,123.4731,123.352,123.4085,16327.0
2015-08-17 11:50:00,152.92,152.92,152.4,152.67,21117.0,123.4085,123.4085,122.9889,123.2067,21117.0
2015-08-17 12:00:00,152.66,152.9,152.6,152.9,27075.0,123.1987,123.3924,123.1503,123.3924,27075.0
2015-08-17 12:10:00,152.91,152.95,152.68,152.68,12793.0,123.4004,123.4327,123.2148,123.2148,12793.0
2015-08-17 12:20:00,152.65,152.83,152.64,152.74,14430.0,123.1906,123.3359,123.1825,123.2632,14430.0
2015-08-17 12:30:00,152.72,152.82,152.7,152.79,15533.0,123.2471,123.3278,123.231,123.3036,15533.0
2015-08-17 12:40:00,152.78,152.78,152.67,152.67,14709.0,123.2955,123.2955,123.2067,123.2067,14709.0
2015-08-17 12:50:00,152.66,152.9,152.62,152.9,17746.0,123.1987,123.3924,123.1664,123.3924,17746.0
2015-08-17 13:00:00,152.86,152.86,152.72,152.78,11276.0,123.3601,123.3601,123.2471,123.2955,11276.0
2015-08-17 13:10:00,152.76,152.88,152.76,152.87,12012.0,123.2794,123.3762,123.2794,123.3682,12012.0
2015-08-17 13:20:00,152.88,152.98,152.84,152.9,13754.0,123.3762,123.4569,123.3439,123.3924,13754.0
2015-08-17 13:30:00,152.9,152.91,152.77,152.8,22176.0,123.3924,123.4004,123.2875,123.3117,22176.0
2015-08-17 13:40:00,152.83,152.83,152.6,152.67,11625.0,123.3359,123.3359,123.1503,123.2067,11625.0
2015-08-17 13:50:00,152.66,152.71,152.52,152.54,65451.0,123.1987,123.239,123.0857,123.1018,65451.0
2015-08-17 14:00:00,152.55,152.79,152.55,152.75,17395.0,123.1099,123.3036,123.1099,123.2713,17395.0
2015-08-17 14:10:00,152.75,152.86,152.68,152.72,16715.0,123.2713,123.3601,123.2148,123.2471,16715.0
2015-08-17 14:20:00,152.74,152.8,152.56,152.56,19179.0,123.2632,123.3117,123.118,123.118,19179.0
2015-08-17 14:30:00,152.56,152.58,152.42,152.51,17981.0,123.118,123.1341,123.005,123.0776,17981.0
2015-08-17 14:40:00,152.54,152.61,152.51,152.55,9199.0,123.1018,123.1583,123.0776,123.1099,9199.0
2015-08-17 14:50:00,152.54,152.62,152.44,152.61,8763.0,123.1018,123.1664,123.0211,123.1583,8763.0
2015-08-17 15:00:00,152.63,152.75,152.6,152.71,11896.0,123.1745,123.2713,123.1503,123.239,11896.0
2015-08-17 15:10:00,152.71,152.71,152.59,152.6,12404.0,123.239,123.239,123.1422,123.1503,12404.0
2015-08-17 15:20:00,152.63,152.63,152.56,152.63,15699.0,123.1745,123.1745,123.118,123.1745,15699.0
2015-08-17 15:30:00,152.65,152.76,152.58,152.6,36363.0,123.1906,123.2794,123.1341,123.1503,36363.0
2015-08-17 15:40:00,152.6,152.77,152.55,152.77,44324.0,123.1503,123.2875,123.1099,123.2875,44324.0
2015-08-17 15:50:00,152.77,152.89,152.75,152.85,47049.0,123.2875,123.3843,123.2713,123.352,47049.0
2015-08-18 09:30:00,152.3,152.75,152.02,152.29,25988.0,122.9082,123.2713,122.6822,122.9001,25988.0
2015-08-18 09:40:00,152.56,152.56,151.89,152.34,15996.0,123.118,123.118,122.5773,122.9404,15996.0
2015-08-18 09:50:00,152.35,152.59,152.2,152.34,7507.0,122.9485,123.1422,122.8275,122.9404,7507.0
2015-08-18 10:00:00,152.31,152.41,152.13,152.33,5910.0,122.9162,122.9969,122.771,122.9324,5910.0
2015-08-18 10:10:00,152.25,152.45,152.2,152.45,8291.0,122.8678,123.0292,122.8275,123.0292,8291.0
2015-08-18 10:20:00,152.45,152.75,152.44,152.73,16639.0,123.0292,123.2713,123.0211,123.2552,16639.0
2015-08-18 10:30:00,152.75,152.84,152.49,152.77,45135.0,123.2713,123.3439,123.0615,123.2875,45135.0
2015-08-18 10:40:00,152.8,152.93,152.73,152.91,15554.0,123.3117,123.4166,123.2552,123.4004,15554.0
2015-08-18 10:50:00,152.89,153.08,152.85,152.99,43617.0,123.3843,123.5376,123.352,123.465,43617.0
2015-08-18 11:00:00,152.96,152.97,152.74,152.88,37418.0,123.4408,123.4489,123.2632,123.3762,37418.0
2015-08-18 11:10:00,152.86,152.97,152.86,152.92,27915.0,123.3601,123.4489,123.3601,123.4085,27915.0
2015-08-18 11:20:00,152.86,153.02,152.86,152.9,9236.0,123.3601,123.4892,123.3601,123.3924,9236.0
2015-08-18 11:30:00,152.95,153.15,152.85,153.08,8262.0,123.4327,123.5941,123.352,123.5376,8262.0
2015-08-18 11:40:00,153.15,153.26,153.09,153.11,9005.0,123.5941,123.6829,123.5457,123.5618,9005.0
2015-08-18 11:50:00,153.09,153.2,152.95,153.17,9578.0,123.5457,123.6345,123.4327,123.6103,9578.0
2015-08-18 12:00:00,153.22,153.39,153.19,153.37,7641.0,123.6506,123.7878,123.6264,123.7717,7641.0
2015-08-18 12:10:00,153.35,153.44,153.21,153.21,6558.0,123.7555,123.8281,123.6425,123.6425,6558.0
2015-08-18 12:20:00,153.23,153.52,153.21,153.47,11593.0,123.6587,123.8927,123.6425,123.8524,11593.0
2015-08-18 12:30:00,153.43,153.47,153.29,153.43,5200.0,123.8201,123.8524,123.7071,123.8201,5200.0
2015-08-18 12:40:00,153.38,153.38,153.26,153.32,11590.0,123.7797,123.7797,123.6829,123.7313,11590.0
2015-08-18 12:50:00,153.32,153.41,153.01,153.07,24828.0,123.7313,123.8039,123.4811,123.5296,24828.0
2015-08-18 13:00:00,153.06,153.26,152.93,153.21,29303.0,123.5215,123.6829,123.4166,123.6425,29303.0
2015-08-18 13:10:00,153.2,153.23,153.13,153.2,14307.0,123.6345,123.6587,123.578,123.6345,14307.0
2015-08-18 13:20:00,153.14,153.36,153.11,153.32,21365.0,123.586,123.7636,123.5618,123.7313,21365.0
2015-08-18 13:30:00,153.31,153.35,153.07,153.08,15799.0,123.7232,123.7555,123.5296,123.5376,15799.0
2015-08-18 13:40:00,153.08,153.29,153.07,153.25,9800.0,123.5376,123.7071,123.5296,123.6748,9800.0
2015-08-18 13:50:00,153.25,153.32,153.19,153.31,10531.0,123.6748,123.7313,123.6264,123.7232,10531.0
2015-08-18 14:00:00,153.3,153.34,153.18,153.33,10123.0,123.7152,123.7474,123.6183,123.7394,10123.0
2015-08-18 14:10:00,153.32,153.39,153.29,153.36,10981.0,123.7313,123.7878,123.7071,123.7636,10981.0
2015-08-18 14:20:00,153.36,153.36,153.23,153.32,10835.0,123.7636,123.7636,123.6587,123.7313,10835.0
2015-08-18 14:30:00,153.32,153.32,153.12,153.12,12405.0,123.7313,123.7313,123.5699,123.5699,12405.0
2015-08-18 14:40:00,153.13,153.15,153.0,153.09,44761.0,123.578,123.5941,123.4731,123.5457,44761.0
2015-08-18 14:50:00,153.03,153.15,152.89,152.97,60953.0,123.4973,123.5941,123.3843,123.4489,60953.0
2015-08-18 15:00:00,152.98,153.04,152.89,153.03,18517.0,123.4569,123.5053,123.3843,123.4973,18517.0
2015-08-18 15:10:00,153.03,153.1,152.99,153.08,10226.0,123.4973,123.5538,123.465,123.5376,10226.0
2015-08-18 15:20:00,153.07,153.09,152.98,153.07,15289.0,123.5296,123.5457,123.4569,123.5296,15289.0
2015-08-18 15:30:00,153.07,153.15,152.97,153.11,23281.0,123.5296,123.5941,123.4489,123.5618,23281.0
2015-08-18 15:40:00,153.1,153.16,152.94,153.16,30434.0,123.5538,123.6022,123.4246,123.6022,30434.0
2015-08-18 15:50:00,153.15,153.34,153.1,153.3,76898.0,123.5941,123.7474,123.5538,123.7152,76898.0
2015-08-19 09:30:00,152.79,152.9,151.81,152.21,84375.0,123.3036,123.3924,122.5127,122.8355,84375.0
2015-08-19 09:40:00,152.21,152.66,151.83,151.87,37864.0,122.8355,123.1987,122.5289,122.5611,37864.0
2015-08-19 09:50:00,151.79,152.26,151.79,151.96,23856.0,122.4966,122.8759,122.4966,122.6338,23856.0
2015-08-19 10:00:00,151.9,152.51,151.85,152.3,11430.0,122.5853,123.0776,122.545,122.9082,11430.0
2015-08-19 10:10:00,152.38,152.55,152.3,152.51,16323.0,122.9727,123.1099,122.9082,123.0776,16323.0
2015-08-19 10:20:00,152.47,152.57,152.28,152.47,8903.0,123.0453,123.126,122.892,123.0453,8903.0
2015-08-19 10:30:00,152.43,152.44,152.2,152.2,17184.0,123.0131,123.0211,122.8275,122.8275,17184.0
2015-08-19 10:40:00,152.19,152.28,151.78,151.83,36412.0,122.8194,122.892,122.4885,122.5289,36412.0
2015-08-19 10:50:00,151.88,151.94,151.79,151.88,17150.0,122.5692,122.6176,122.4966,122.5692,17150.0
2015-08-19 11:00:00,151.86,152.21,151.83,152.14,14387.0,122.5531,122.8355,122.5289,122.779,14387.0
2015-08-19 11:10:00,152.14,152.34,152.06,152.12,25784.0,122.779,122.9404,122.7145,122.7629,25784.0
2015-08-19 11:20:00,152.12,152.19,151.82,151.95,20079.0,122.7629,122.8194,122.5208,122.6257,20079.0
2015-08-19 11:30:00,151.94,152.19,151.92,152.19,7611.0,122.6176,122.8194,122.6015,122.8194,7611.0
2015-08-19 11:40:00,152.22,152.25,151.89,151.89,14795.0,122.8436,122.8678,122.5773,122.5773,14795.0
2015-08-19 11:50:00,151.94,152.21,151.93,152.16,18846.0,122.6176,122.8355,122.6096,122.7952,18846.0
2015-08-19 12:00:00,152.13,152.2,152.04,152.2,9742.0,122.771,122.8275,122.6983,122.8275,9742.0
2015-08-19 12:10:00,152.22,152.34,151.98,152.03,17355.0,122.8436,122.9404,122.6499,122.6903,17355.0
2015-08-19 12:20:00,151.99,152.28,151.94,152.05,15801.0,122.658,122.892,122.6176,122.7064,15801.0
2015-08-19 12:30:00,152.12,152.37,152.12,152.33,7168.0,122.7629,122.9646,122.7629,122.9324,7168.0
2015-08-19 12:40:00,152.37,152.54,152.35,152.4,8049.0,122.9646,123.1018,122.9485,122.9889,8049.0
2015-08-19 12:50:00,152.42,152.56,152.36,152.42,7280.0,123.005,123.118,122.9566,123.005,7280.0
2015-08-19 13:00:00,152.44,152.65,152.4,152.55,9795.0,123.0211,123.1906,122.9889,123.1099,9795.0
2015-08-19 13:10:00,152.58,152.7,152.5,152.53,8005.0,123.1341,123.231,123.0696,123.0938,8005.0
2015-08-19 13:20:00,152.56,152.66,152.19,152.2,28624.0,123.118,123.1987,122.8194,122.8275,28624.0
2015-08-19 13:30:00,152.22,152.48,152.22,152.48,24815.0,122.8436,123.0534,122.8436,123.0534,24815.0
2015-08-19 13:40:00,152.53,152.98,152.51,152.92,14363.0,123.0938,123.4569,123.0776,123.4085,14363.0
2015-08-19 13:50:00,152.9,152.98,152.54,152.58,31794.0,123.3924,123.4569,123.1018,123.1341,31794.0
2015-08-19 14:00:00,152.54,153.16,152.54,153.13,28606.0,123.1018,123.6022,123.1018,123.578,28606.0
2015-08-19 14:10:00,153.15,153.76,153.15,153.36,67274.0,123.5941,124.0864,123.5941,123.7636,67274.0
2015-08-19 14:20:00,153.38,153.52,153.26,153.3,32343.0,123.7797,123.8927,123.6829,123.7152,32343.0
2015-08-19 14:30:00,153.35,153.35,153.1,153.17,14701.0,123.7555,123.7555,123.5538,123.6103,14701.0
2015-08-19 14:40:00,153.15,153.18,152.73,153.04,15898.0,123.5941,123.6183,123.2552,123.5053,15898.0
2015-08-19 14:50:00,153.0,153.04,152.48,152.57,48111.0,123.4731,123.5053,123.0534,123.126,48111.0
2015-08-19 15:00:00,152.6,152.9,152.43,152.86,40807.0,123.1503,123.3924,123.0131,123.3601,40807.0
2015-08-19 15:10:00,152.86,152.86,152.62,152.75,31789.0,123.3601,123.3601,123.1664,123.2713,31789.0
2015-08-19 15:20:00,152.7,153.08,152.69,153.03,14731.0,123.231,123.5376,123.2229,123.4973,14731.0
2015-08-19 15:30:00,153.06,153.18,152.75,152.79,17515.0,123.5215,123.6183,123.2713,123.3036,17515.0
2015-08-19 15:40:00,152.77,153.24,152.77,153.21,43059.0,123.2875,123.6667,123.2875,123.6425,43059.0
2015-08-19 15:50:00,153.17,153.23,152.77,152.77,86794.0,123.6103,123.6587,123.2875,123.2875,86794.0
2015-08-20 09:30:00,151.85,152.11,151.09,151.59,76517.0,122.545,122.7548,121.9317,122.3352,76517.0
2015-08-20 09:40:00,151.54,151.75,150.87,150.87,47718.0,122.2948,122.4643,121.7541,121.7541,47718.0
2015-08-20 09:50:00,150.87,151.02,150.77,150.93,10801.0,121.7541,121.8752,121.6734,121.8025,10801.0
2015-08-20 10:00:00,150.93,151.19,150.72,151.07,47467.0,121.8025,122.0124,121.6331,121.9155,47467.0
2015-08-20 10:10:00,150.98,151.11,150.8,150.8,18549.0,121.8429,121.9478,121.6976,121.6976,18549.0
2015-08-20 10:20:00,150.8,150.8,150.44,150.7,19141.0,121.6976,121.6976,121.4071,121.6169,19141.0
2015-08-20 10:30:00,150.74,150.79,150.57,150.79,23370.0,121.6492,121.6896,121.512,121.6896,23370.0
2015-08-20 10:40:00,150.79,150.79,150.45,150.65,16889.0,121.6896,121.6896,121.4152,121.5766,16889.0
2015-08-20 10:50:00,150.67,150.85,150.57,150.59,17360.0,121.5927,121.738,121.512,121.5282,17360.0
2015-08-20 11:00:00,150.52,150.56,150.28,150.32,13955.0,121.4717,121.504,121.278,121.3103,13955.0
2015-08-20 11:10:00,150.37,150.44,150.05,150.09,9082.0,121.3506,121.4071,121.0924,121.1247,9082.0
2015-08-20 11:20:00,150.08,150.41,150.02,150.26,19868.0,121.1166,121.3829,121.0682,121.2618,19868.0
2015-08-20 11:30:00,150.23,150.25,149.9,149.98,14186.0,121.2376,121.2538,120.9713,121.0359,14186.0
2015-08-20 11:40:00,149.98,150.12,149.94,149.98,8588.0,121.0359,121.1489,121.0036,121.0359,8588.0
2015-08-20 11:50:00,149.93,150.12,149.89,150.12,11487.0,120.9955,121.1489,120.9633,121.1489,11487.0
2015-08-20 12:00:00,150.15,150.15,149.7,149.85,25011.0,121.1731,121.1731,120.8099,120.931,25011.0
2015-08-20 12:10:00,149.89,149.9,149.53,149.59,23986.0,120.9633,120.9713,120.6727,120.7211,23986.0
2015-08-20 12:20:00,149.58,149.59,149.15,149.3,16859.0,120.7131,120.7211,120.3661,120.4871,16859.0
2015-08-20 12:30:00,149.27,149.65,149.27,149.56,15077.0,120.4629,120.7696,120.4629,120.6969,15077.0
2015-08-20 12:40:00,149.52,149.52,149.07,149.31,14676.0,120.6647,120.6647,120.3015,120.4952,14676.0
2015-08-20 12:50:00,149.24,149.32,148.93,149.15,11459.0,120.4387,120.5033,120.1885,120.3661,11459.0
2015-08-20 13:00:00,149.16,149.34,149.08,149.25,8478.0,120.3741,120.5194,120.3096,120.4468,8478.0
2015-08-20 13:10:00,149.24,149.61,149.21,149.58,8673.0,120.4387,120.7373,120.4145,120.7131,8673.0
2015-08-20 13:20:00,149.62,149.89,149.62,149.84,8650.0,120.7454,120.9633,120.7454,120.9229,8650.0
2015-08-20 13:30:00,149.86,149.89,149.64,149.64,7109.0,120.939,120.9633,120.7615,120.7615,7109.0
2015-08-20 13:40:00,149.61,149.88,149.48,149.88,9293.0,120.7373,120.9552,120.6324,120.9552,9293.0
2015-08-20 13:50:00,149.89,150.1,149.89,150.08,4759.0,120.9633,121.1327,120.9633,121.1166,4759.0
2015-08-20 14:00:00,150.08,150.09,149.51,149.51,8694.0,121.1166,121.1247,120.6566,120.6566,8694.0
2015-08-20 14:10:00,149.52,149.66,149.47,149.65,19150.0,120.6647,120.7776,120.6243,120.7696,19150.0
2015-08-20 14:20:00,149.62,149.8,149.49,149.49,11539.0,120.7454,120.8906,120.6404,120.6404,11539.0
2015-08-20 14:30:00,149.52,149.61,149.37,149.53,29846.0,120.6647,120.7373,120.5436,120.6727,29846.0
2015-08-20 14:40:00,149.53,149.56,149.18,149.18,16762.0,120.6727,120.6969,120.3903,120.3903,16762.0
2015-08-20 14:50:00,149.21,149.43,149.19,149.19,16749.0,120.4145,120.592,120.3983,120.3983,16749.0
2015-08-20 15:00:00,149.2,149.46,149.19,149.4,8933.0,120.4064,120.6162,120.3983,120.5678,8933.0
2015-08-20 15:10:00,149.4,149.67,149.39,149.5,53188.0,120.5678,120.7857,120.5597,120.6485,53188.0
2015-08-20 15:20:00,149.48,149.84,149.42,149.79,44557.0,120.6324,120.9229,120.584,120.8826,44557.0
2015-08-20 15:30:00,149.79,149.95,149.67,149.7,55652.0,120.8826,121.0117,120.7857,120.8099,55652.0
2015-08-20 15:40:00,149.7,149.84,149.5,149.63,73580.0,120.8099,120.9229,120.6485,120.7534,73580.0
2015-08-20 15:50:00,149.63,149.63,148.86,148.95,90852.0,120.7534,120.7534,120.132,120.2047,90852.0
2015-08-21 09:30:00,147.74,147.74,145.81,146.98,125202.0,119.2282,119.2282,117.6706,118.6148,125202.0
2015-08-21 09:40:00,146.99,147.32,146.46,146.75,37724.0,118.6229,118.8892,118.1952,118.4292,37724.0
2015-08-21 09:50:00,146.64,147.08,146.42,147.08,19886.0,118.3405,118.6955,118.1629,118.6955,19886.0
2015-08-21 10:00:00,147.01,147.46,147.0,147.41,28260.0,118.6391,119.0022,118.631,118.9619,28260.0
2015-08-21 10:10:00,147.4,147.4,146.87,146.98,26951.0,118.9538,118.9538,118.5261,118.6148,26951.0
2015-08-21 10:20:00,146.89,147.14,146.76,146.99,30589.0,118.5422,118.744,118.4373,118.6229,30589.0
2015-08-21 10:30:00,146.99,147.18,146.56,146.69,71205.0,118.6229,118.7762,118.2759,118.3808,71205.0
2015-08-21 10:40:00,146.69,146.96,146.57,146.61,16247.0,118.3808,118.5987,118.284,118.3162,16247.0
2015-08-21 10:50:00,146.64,147.03,146.61,146.8,35130.0,118.3405,118.6552,118.3162,118.4696,35130.0
2015-08-21 11:00:00,146.96,146.99,146.51,146.63,54628.0,118.5987,118.6229,118.2355,118.3324,54628.0
2015-08-21 11:10:00,146.58,146.58,145.92,146.44,53627.0,118.292,118.292,117.7594,118.1791,53627.0
2015-08-21 11:20:00,146.37,146.44,145.86,146.19,42572.0,118.1226,118.1791,117.711,117.9773,42572.0
2015-08-21 11:30:00,146.19,146.41,145.68,145.68,36840.0,117.9773,118.1548,117.5657,117.5657,36840.0
2015-08-21 11:40:00,145.63,146.26,145.5,146.25,25541.0,117.5254,118.0338,117.4205,118.0257,25541.0
2015-08-21 11:50:00,146.29,146.83,146.16,146.8,29656.0,118.058,118.4938,117.9531,118.4696,29656.0
2015-08-21 12:00:00,146.77,147.2,146.68,147.15,51427.0,118.4454,118.7924,118.3727,118.752,51427.0
2015-08-21 12:10:00,147.12,147.38,146.79,147.04,24734.0,118.7278,118.9376,118.4615,118.6633,24734.0
2015-08-21 12:20:00,147.07,147.09,146.77,146.8,38547.0,118.6875,118.7036,118.4454,118.4696,38547.0
2015-08-21 12:30:00,146.83,146.93,146.63,146.63,24875.0,118.4938,118.5745,118.3324,118.3324,24875.0
2015-08-21 12:40:00,146.6,146.82,146.49,146.75,34044.0,118.3082,118.4857,118.2194,118.4292,34044.0
2015-08-21 12:50:00,146.73,146.77,146.09,146.11,50879.0,118.4131,118.4454,117.8966,117.9127,50879.0
2015-08-21 13:00:00,146.15,146.24,145.68,145.93,35421.0,117.945,118.0177,117.5657,117.7675,35421.0
2015-08-21 13:10:00,145.97,146.25,145.89,146.23,30185.0,117.7998,118.0257,117.7352,118.0096,30185.0
2015-08-21 13:20:00,146.18,146.79,146.17,146.79,27978.0,117.9692,118.4615,117.9612,118.4615,27978.0
2015-08-21 13:30:00,146.77,146.98,146.38,146.93,36065.0,118.4454,118.6148,118.1306,118.5745,36065.0
2015-08-21 13:40:00,146.93,147.22,146.88,147.04,21204.0,118.5745,118.8085,118.5341,118.6633,21204.0
2015-08-21 13:50:00,147.04,147.4,146.73,147.35,32413.0,118.6633,118.9538,118.4131,118.9134,32413.0
2015-08-21 14:00:00,147.3,147.69,147.28,147.51,30832.0,118.8731,119.1878,118.8569,119.0426,30832.0
2015-08-21 14:10:00,147.5,147.66,147.25,147.27,29165.0,119.0345,119.1636,118.8327,118.8489,29165.0
2015-08-21 14:20:00,147.37,147.47,147.13,147.32,24348.0,118.9296,119.0103,118.7359,118.8892,24348.0
2015-08-21 14:30:00,147.33,147.64,146.88,146.93,42901.0,118.8973,119.1475,118.5341,118.5745,42901.0
2015-08-21 14:40:00,147.0,147.04,146.53,146.53,23661.0,118.631,118.6633,118.2517,118.2517,23661.0
2015-08-21 14:50:00,146.53,146.76,146.38,146.55,29544.0,118.2517,118.4373,118.1306,118.2678,29544.0
2015-08-21 15:00:00,146.55,146.78,146.5,146.52,54311.0,118.2678,118.4534,118.2275,118.2436,54311.0
2015-08-21 15:10:00,146.5,146.57,145.85,146.43,61646.0,118.2275,118.284,117.7029,118.171,61646.0
2015-08-21 15:20:00,146.43,146.48,146.14,146.24,44524.0,118.171,118.2113,117.937,118.0177,44524.0
2015-08-21 15:30:00,146.24,146.25,145.41,145.7,88335.0,118.0177,118.0257,117.3478,117.5819,88335.0
2015-08-21 15:40:00,145.68,146.03,145.56,145.96,121634.0,117.5657,117.8482,117.4689,117.7917,121634.0
2015-08-21 15:50:00,145.93,146.12,145.13,145.22,184897.0,117.7675,117.9208,117.1219,117.1945,184897.0
2015-08-24 09:30:00,136.01,137.1,132.02,137.0,21100.0,109.7619,110.6415,106.5419,110.5608,21100.0
2015-08-24 09:40:00,137.0,139.84,132.93,138.83,316443.0,110.5608,112.8528,107.2763,112.0377,316443.0
2015-08-24 09:50:00,138.83,139.96,136.54,139.93,103826.0,112.0377,112.9496,110.1896,112.9254,103826.0
2015-08-24 10:00:00,139.81,141.57,139.28,140.66,61016.0,112.8286,114.2489,112.4008,113.5145,61016.0
2015-08-24 10:10:00,140.71,142.27,140.7,141.75,62866.0,113.5549,114.8138,113.5468,114.3942,62866.0
2015-08-24 10:20:00,141.81,143.56,141.81,142.0,64965.0,114.4426,115.8549,114.4426,114.5959,64965.0
2015-08-24 10:30:00,142.0,143.75,141.59,143.41,158927.0,114.5959,116.0082,114.265,115.7338,158927.0
2015-08-24 10:40:00,143.27,143.87,142.65,143.63,57994.0,115.6208,116.105,115.1205,115.9113,57994.0
2015-08-24 10:50:00,143.66,143.85,142.99,143.26,42153.0,115.9356,116.0889,115.3949,115.6128,42153.0
2015-08-24 11:00:00,143.36,143.48,142.17,142.6,44026.0,115.6935,115.7903,114.7331,115.0801,44026.0
2015-08-24 11:10:00,142.6,143.02,142.09,142.9,45458.0,115.0801,115.4191,114.6685,115.3222,45458.0
2015-08-24 11:20:00,142.88,142.88,142.06,142.52,32112.0,115.3061,115.3061,114.6443,115.0156,32112.0
2015-08-24 11:30:00,142.46,143.53,142.27,143.27,36968.0,114.9671,115.8306,114.8138,115.6208,36968.0
2015-08-24 11:40:00,143.26,144.26,143.11,144.22,42742.0,115.6128,116.4198,115.4917,116.3875,42742.0
2015-08-24 11:50:00,144.18,145.39,144.18,144.91,38365.0,116.3552,117.3317,116.3552,116.9443,38365.0
2015-08-24 12:00:00,144.88,144.91,143.98,144.81,31285.0,116.9201,116.9443,116.1938,116.8636,31285.0
2015-08-24 12:10:00,144.81,145.26,144.44,144.86,21023.0,116.8636,117.2268,116.565,116.904,21023.0
2015-08-24 12:20:00,145.18,145.76,144.91,145.45,19968.0,117.1622,117.6303,116.9443,117.3801,19968.0
2015-08-24 12:30:00,145.44,145.96,145.14,145.78,26325.0,117.372,117.7917,117.1299,117.6464,26325.0
2015-08-24 12:40:00,145.76,146.08,145.15,145.16,18718.0,117.6303,117.8885,117.138,117.1461,18718.0
2015-08-24 12:50:00,145.2,145.73,145.07,145.35,26671.0,117.1784,117.6061,117.0734,117.2994,26671.0
2015-08-24 13:00:00,145.54,145.78,145.37,145.64,22950.0,117.4527,117.6464,117.3156,117.5334,22950.0
2015-08-24 13:10:00,145.75,145.79,145.27,145.6,16191.0,117.6222,117.6545,117.2348,117.5012,16191.0
2015-08-24 13:20:00,145.56,145.56,144.36,144.61,20012.0,117.4689,117.4689,116.5005,116.7022,20012.0
2015-08-24 13:30:00,144.61,144.63,143.56,143.68,31336.0,116.7022,116.7184,115.8549,115.9517,31336.0
2015-08-24 13:40:00,143.66,144.23,143.55,144.2,26745.0,115.9356,116.3956,115.8468,116.3713,26745.0
2015-08-24 13:50:00,144.17,144.19,143.14,143.29,27380.0,116.3471,116.3633,115.5159,115.637,27380.0
2015-08-24 14:00:00,143.34,143.51,142.98,143.04,26892.0,115.6773,115.8145,115.3868,115.4352,26892.0
2015-08-24 14:10:00,143.03,143.16,142.11,142.89,30732.0,115.4271,115.5321,114.6847,115.3142,30732.0
2015-08-24 14:20:00,142.89,143.17,142.74,142.81,24643.0,115.3142,115.5401,115.1931,115.2496,24643.0
2015-08-24 14:30:00,142.81,143.45,142.67,143.39,43294.0,115.2496,115.7661,115.1366,115.7177,43294.0
2015-08-24 14:40:00,143.39,143.39,141.92,142.12,47822.0,115.7177,115.7177,114.5314,114.6928,47822.0
2015-08-24 14:50:00,142.17,142.27,140.27,140.47,72945.0,114.7331,114.8138,113.1998,113.3612,72945.0
2015-08-24 15:00:00,140.42,141.17,139.71,141.11,79804.0,113.3208,113.9261,112.7479,113.8777,79804.0
2015-08-24 15:10:00,141.11,141.12,139.98,140.08,67449.0,113.8777,113.8857,112.9657,113.0464,67449.0
2015-08-24 15:20:00,140.09,140.73,139.98,140.13,99347.0,113.0545,113.571,112.9657,113.0868,99347.0
2015-08-24 15:30:00,140.16,142.32,140.0,142.31,81110.0,113.111,114.8542,112.9819,114.8461,81110.0
2015-08-24 15:40:00,142.25,143.41,141.57,141.83,91603.0,114.7977,115.7338,114.2489,114.4587,91603.0
2015-08-24 15:50:00,141.78,142.61,140.63,140.82,150828.0,114.4184,115.0882,113.4903,113.6436,150828.0
2015-08-25 09:30:00,144.09,144.75,142.74,143.37,119695.0,116.2826,116.8152,115.1931,115.7015,119695.0
2015-08-25 09:40:00,143.57,143.86,142.42,142.79,32588.0,115.8629,116.097,114.9349,115.2335,32588.0
2015-08-25 09:50:00,142.52,143.26,142.52,143.26,20614.0,115.0156,115.6128,115.0156,115.6128,20614.0
2015-08-25 10:00:00,143.26,143.28,142.53,143.18,24028.0,115.6128,115.6289,115.0236,115.5482,24028.0
2015-08-25 10:10:00,143.15,143.52,142.77,143.11,20626.0,115.524,115.8226,115.2173,115.4917,20626.0
2015-08-25 10:20:00,143.1,143.1,142.25,142.61,16561.0,115.4836,115.4836,114.7977,115.0882,16561.0
2015-08-25 10:30:00,142.71,142.71,141.92,142.14,26598.0,115.1689,115.1689,114.5314,114.7089,26598.0
2015-08-25 10:40:00,142.17,142.52,142.12,142.27,13726.0,114.7331,115.0156,114.6928,114.8138,13726.0
2015-08-25 10:50:00,142.38,142.5,142.02,142.16,12350.0,114.9026,114.9994,114.6121,114.725,12350.0
2015-08-25 11:00:00,142.29,142.81,142.28,142.74,12790.0,114.8299,115.2496,114.8219,115.1931,12790.0
2015-08-25 11:10:00,142.76,143.31,142.76,143.24,20683.0,115.2092,115.6531,115.2092,115.5966,20683.0
2015-08-25 11:20:00,143.31,143.69,143.2,143.28,15172.0,115.6531,115.9598,115.5643,115.6289,15172.0
2015-08-25 11:30:00,143.17,143.21,142.78,142.94,16573.0,115.5401,115.5724,115.2254,115.3545,16573.0
2015-08-25 11:40:00,143.0,143.26,142.59,143.03,27013.0,115.4029,115.6128,115.0721,115.4271,27013.0
2015-08-25 11:50:00,143.04,143.22,142.77,142.87,20750.0,115.4352,115.5805,115.2173,115.298,20750.0
2015-08-25 12:00:00,142.87,143.18,142.86,143.09,11959.0,115.298,115.5482,115.2899,115.4756,11959.0
2015-08-25 12:10:00,143.04,143.32,142.67,142.73,15249.0,115.4352,115.6612,115.1366,115.185,15249.0
2015-08-25 12:20:00,142.85,143.05,142.64,142.95,11023.0,115.2819,115.4433,115.1124,115.3626,11023.0
2015-08-25 12:30:00,142.87,142.92,142.51,142.59,24400.0,115.298,115.3384,115.0075,115.0721,24400.0
2015-08-25 12:40:00,142.57,143.05,142.56,142.67,30983.0,115.0559,115.4433,115.0478,115.1366,30983.0
2015-08-25 12:50:00,142.8,142.89,142.43,142.47,23564.0,115.2415,115.3142,114.9429,114.9752,23564.0
2015-08-25 13:00:00,142.48,142.75,142.28,142.47,12422.0,114.9833,115.2012,114.8219,114.9752,12422.0
2015-08-25 13:10:00,142.49,142.49,141.91,141.92,35691.0,114.9914,114.9914,114.5233,114.5314,35691.0
2015-08-25 13:20:00,141.89,142.14,141.02,141.18,28250.0,114.5071,114.7089,113.805,113.9342,28250.0
2015-08-25 13:30:00,141.15,141.65,141.09,141.5,23189.0,113.91,114.3135,113.8615,114.1924,23189.0
2015-08-25 13:40:00,141.47,141.56,140.91,141.19,27872.0,114.1682,114.2408,113.7163,113.9422,27872.0
2015-08-25 13:50:00,141.23,141.74,141.13,141.44,14871.0,113.9745,114.3861,113.8938,114.144,14871.0
2015-08-25 14:00:00,141.41,141.65,141.19,141.25,18633.0,114.1198,114.3135,113.9422,113.9907,18633.0
2015-08-25 14:10:00,141.28,141.69,141.17,141.68,21835.0,114.0149,114.3457,113.9261,114.3377,21835.0
2015-08-25 14:20:00,141.61,142.12,141.58,141.94,54292.0,114.2812,114.6928,114.257,114.5475,54292.0
2015-08-25 14:30:00,141.91,142.23,141.65,141.85,20794.0,114.5233,114.7815,114.3135,114.4749,20794.0
2015-08-25 14:40:00,141.84,142.53,141.8,142.5,27754.0,114.4668,115.0236,114.4345,114.9994,27754.0
2015-08-25 14:50:00,142.55,142.84,142.38,142.62,17556.0,115.0398,115.2738,114.9026,115.0963,17556.0
2015-08-25 15:00:00,142.64,142.72,142.06,142.07,28610.0,115.1124,115.177,114.6443,114.6524,28610.0
2015-08-25 15:10:00,142.06,142.17,141.27,141.34,34759.0,114.6443,114.7331,114.0068,114.0633,34759.0
2015-08-25 15:20:00,141.3,141.34,140.61,140.76,73029.0,114.031,114.0633,113.4742,113.5952,73029.0
2015-08-25 15:30:00,140.66,140.88,139.93,140.0,124165.0,113.5145,113.6921,112.9254,112.9819,124165.0
2015-08-25 15:40:00,140.0,140.34,139.22,139.65,191163.0,112.9819,113.2563,112.3524,112.6994,191163.0
2015-08-25 15:50:00,139.53,140.43,138.74,138.87,296659.0,112.6026,113.3289,111.9651,112.07,296659.0
2015-08-26 09:30:00,141.85,142.25,140.68,142.01,61094.0,114.4749,114.7977,113.5307,114.604,61094.0
2015-08-26 09:40:00,142.1,142.67,141.35,142.54,49886.0,114.6766,115.1366,114.0714,115.0317,49886.0
2015-08-26 09:50:00,142.53,142.67,141.81,142.41,59948.0,115.0236,115.1366,114.4426,114.9268,59948.0
2015-08-26 10:00:00,142.35,142.92,142.05,142.51,49504.0,114.8784,115.3384,114.6363,115.0075,49504.0
2015-08-26 10:10:00,142.65,142.8,141.0,141.11,51434.0,115.1205,115.2415,113.7889,113.8777,51434.0
2015-08-26 10:20:00,141.08,142.44,140.9,142.28,50281.0,113.8535,114.951,113.7082,114.8219,50281.0
2015-08-26 10:30:00,142.42,143.0,141.84,142.33,39939.0,114.9349,115.4029,114.4668,114.8622,39939.0
2015-08-26 10:40:00,142.25,142.26,141.31,141.52,23221.0,114.7977,114.8057,114.0391,114.2085,23221.0
2015-08-26 10:50:00,141.49,142.15,141.2,141.38,23818.0,114.1843,114.717,113.9503,114.0956,23818.0
2015-08-26 11:00:00,141.21,141.34,140.95,140.96,41773.0,113.9584,114.0633,113.7486,113.7566,41773.0
2015-08-26 11:10:00,141.04,141.05,140.38,140.81,24528.0,113.8212,113.8293,113.2886,113.6356,24528.0
2015-08-26 11:20:00,140.84,140.88,140.44,140.46,25892.0,113.6598,113.6921,113.337,113.3531,25892.0
2015-08-26 11:30:00,140.49,140.62,139.47,139.51,32130.0,113.3773,113.4822,112.5542,112.5865,32130.0
2015-08-26 11:40:00,139.42,140.28,139.41,140.13,26666.0,112.5138,113.2079,112.5058,113.0868,26666.0
2015-08-26 11:50:00,140.04,140.3,139.78,139.85,15904.0,113.0142,113.224,112.8043,112.8608,15904.0
2015-08-26 12:00:00,139.73,139.89,139.24,139.41,15020.0,112.764,112.8931,112.3686,112.5058,15020.0
2015-08-26 12:10:00,139.45,139.96,139.37,139.82,21055.0,112.538,112.9496,112.4735,112.8366,21055.0
2015-08-26 12:20:00,139.94,139.99,139.44,139.52,17428.0,112.9335,112.9738,112.53,112.5945,17428.0
2015-08-26 12:30:00,139.56,139.68,139.2,139.42,18475.0,112.6268,112.7236,112.3363,112.5138,18475.0
2015-08-26 12:40:00,139.42,139.99,139.35,139.94,19801.0,112.5138,112.9738,112.4573,112.9335,19801.0
2015-08-26 12:50:00,139.89,140.52,139.73,140.45,42084.0,112.8931,113.4015,112.764,113.345,42084.0
2015-08-26 13:00:00,140.52,140.82,140.19,140.29,13662.0,113.4015,113.6436,113.1352,113.2159,13662.0
2015-08-26 13:10:00,140.33,140.62,140.27,140.45,9936.0,113.2482,113.4822,113.1998,113.345,9936.0
2015-08-26 13:20:00,140.49,141.12,140.49,141.03,15357.0,113.3773,113.8857,113.3773,113.8131,15357.0
2015-08-26 13:30:00,141.1,141.56,140.82,141.46,13221.0,113.8696,114.2408,113.6436,114.1601,13221.0
2015-08-26 13:40:00,141.5,141.55,141.1,141.21,19797.0,114.1924,114.2328,113.8696,113.9584,19797.0
2015-08-26 13:50:00,141.2,141.79,141.18,141.79,15019.0,113.9503,114.4264,113.9342,114.4264,15019.0
2015-08-26 14:00:00,141.74,141.8,141.39,141.68,17445.0,114.3861,114.4345,114.1036,114.3377,17445.0
2015-08-26 14:10:00,141.72,141.8,140.73,140.77,17112.0,114.37,114.4345,113.571,113.6033,17112.0
2015-08-26 14:20:00,140.81,141.22,140.73,141.12,17827.0,113.6356,113.9664,113.571,113.8857,17827.0
2015-08-26 14:30:00,141.12,141.59,140.92,141.49,23633.0,113.8857,114.265,113.7243,114.1843,23633.0
2015-08-26 14:40:00,141.56,142.31,141.56,141.81,33955.0,114.2408,114.8461,114.2408,114.4426,33955.0
2015-08-26 14:50:00,141.84,142.21,141.83,142.1,15039.0,114.4668,114.7654,114.4587,114.6766,15039.0
2015-08-26 15:00:00,142.11,142.68,141.81,142.68,20920.0,114.6847,115.1447,114.4426,115.1447,20920.0
2015-08-26 15:10:00,142.68,143.44,142.67,143.34,38604.0,115.1447,115.758,115.1366,115.6773,38604.0
2015-08-26 15:20:00,143.43,143.59,142.96,143.17,25170.0,115.7499,115.8791,115.3706,115.5401,25170.0
2015-08-26 15:30:00,143.15,143.66,143.05,143.11,28490.0,115.524,115.9356,115.4433,115.4917,28490.0
2015-08-26 15:40:00,143.19,144.11,143.11,143.53,59159.0,115.5563,116.2987,115.4917,115.8306,59159.0
2015-08-26 15:50:00,143.55,144.15,143.46,144.04,150563.0,115.8468,116.331,115.7742,116.2422,150563.0
2015-08-27 09:30:00,144.82,145.15,143.91,144.4,81506.0,116.8717,117.138,116.1373,116.5327,81506.0
2015-08-27 09:40:00,144.5,145.04,143.97,144.26,48636.0,116.6134,117.0492,116.1857,116.4198,48636.0
2015-08-27 09:50:00,144.22,144.55,143.5,143.69,35602.0,116.3875,116.6538,115.8064,115.9598,35602.0
2015-08-27 10:00:00,143.72,144.45,143.5,144.45,35319.0,115.984,116.5731,115.8064,116.5731,35319.0
2015-08-27 10:10:00,144.46,144.75,144.2,144.64,22331.0,116.5812,116.8152,116.3713,116.7264,22331.0
2015-08-27 10:20:00,144.7,144.91,144.4,144.57,24543.0,116.7749,116.9443,116.5327,116.6699,24543.0
2015-08-27 10:30:00,144.52,144.57,144.01,144.23,29019.0,116.6296,116.6699,116.218,116.3956,29019.0
2015-08-27 10:40:00,144.25,144.79,144.17,144.75,21987.0,116.4117,116.8475,116.3471,116.8152,21987.0
2015-08-27 10:50:00,144.76,144.89,144.63,144.8,17931.0,116.8233,116.9282,116.7184,116.8556,17931.0
2015-08-27 11:00:00,144.67,144.91,144.61,144.68,29821.0,116.7506,116.9443,116.7022,116.7587,29821.0
2015-08-27 11:10:00,144.69,144.76,144.18,144.31,20760.0,116.7668,116.8233,116.3552,116.4601,20760.0
2015-08-27 11:20:00,144.29,144.54,144.03,144.15,30700.0,116.444,116.6457,116.2342,116.331,30700.0
2015-08-27 11:30:00,144.26,144.33,143.88,143.96,27317.0,116.4198,116.4763,116.1131,116.1777,27317.0
2015-08-27 11:40:00,143.99,144.42,143.97,144.42,10701.0,116.2019,116.5489,116.1857,116.5489,10701.0
2015-08-27 11:50:00,144.43,144.48,144.13,144.42,14280.0,116.557,116.5973,116.3149,116.5489,14280.0
2015-08-27 12:00:00,144.37,144.77,144.33,144.62,17485.0,116.5085,116.8313,116.4763,116.7103,17485.0
2015-08-27 12:10:00,144.65,144.78,144.43,144.67,19750.0,116.7345,116.8394,116.557,116.7506,19750.0
2015-08-27 12:20:00,144.61,145.13,144.61,145.12,24867.0,116.7022,117.1219,116.7022,117.1138,24867.0
2015-08-27 12:30:00,145.14,145.47,145.02,145.37,36024.0,117.1299,117.3963,117.0331,117.3156,36024.0
2015-08-27 12:40:00,145.42,145.56,145.2,145.53,28577.0,117.3559,117.4689,117.1784,117.4447,28577.0
2015-08-27 12:50:00,145.53,145.78,145.45,145.71,31492.0,117.4447,117.6464,117.3801,117.5899,31492.0
2015-08-27 13:00:00,145.69,145.8,145.59,145.71,32990.0,117.5738,117.6626,117.4931,117.5899,32990.0
2015-08-27 13:10:00,145.69,145.91,145.47,145.49,22487.0,117.5738,117.7513,117.3963,117.4124,22487.0
2015-08-27 13:20:00,145.47,145.53,145.13,145.21,38418.0,117.3963,117.4447,117.1219,117.1864,38418.0
2015-08-27 13:30:00,145.22,145.37,144.97,145.01,25899.0,117.1945,117.3156,116.9927,117.025,25899.0
2015-08-27 13:40:00,145.05,145.47,145.0,145.32,26153.0,117.0573,117.3963,117.017,117.2752,26153.0
2015-08-27 13:50:00,145.36,145.53,145.23,145.48,16752.0,117.3075,117.4447,117.2026,117.4043,16752.0
2015-08-27 14:00:00,145.5,145.56,145.3,145.36,16754.0,117.4205,117.4689,117.2591,117.3075,16754.0
2015-08-27 14:10:00,145.41,145.45,144.86,145.02,29183.0,117.3478,117.3801,116.904,117.0331,29183.0
2015-08-27 14:20:00,145.03,145.18,144.4,144.74,28876.0,117.0412,117.1622,116.5327,116.8071,28876.0
2015-08-27 14:30:00,144.68,145.08,144.59,145.04,43092.0,116.7587,117.0815,116.6861,117.0492,43092.0
2015-08-27 14:40:00,145.02,145.12,144.12,144.22,30406.0,117.0331,117.1138,116.3068,116.3875,30406.0
2015-08-27 14:50:00,144.14,144.27,143.25,143.33,40473.0,116.3229,116.4278,115.6047,115.6692,40473.0
2015-08-27 15:00:00,143.34,143.65,142.59,143.29,38989.0,115.6773,115.9275,115.0721,115.637,38989.0
2015-08-27 15:10:00,143.27,143.7,143.0,143.7,45268.0,115.6208,115.9678,115.4029,115.9678,45268.0
2015-08-27 15:20:00,143.69,144.2,143.25,144.15,33601.0,115.9598,116.3713,115.6047,116.331,33601.0
2015-08-27 15:30:00,144.06,144.38,143.62,143.98,38730.0,116.2584,116.5166,115.9033,116.1938,38730.0
2015-08-27 15:40:00,144.0,144.96,143.94,144.68,68387.0,116.2099,116.9847,116.1615,116.7587,68387.0
2015-08-27 15:50:00,144.66,145.22,144.53,145.17,119430.0,116.7426,117.1945,116.6377,117.1541,119430.0
2015-08-28 09:30:00,144.53,145.37,144.29,144.9,35202.0,116.6377,117.3156,116.444,116.9363,35202.0
2015-08-28 09:40:00,144.88,145.07,144.44,144.44,10795.0,116.9201,117.0734,116.565,116.565,10795.0
2015-08-28 09:50:00,144.55,145.1,144.5,145.1,44867.0,116.6538,117.0977,116.6134,117.0977,44867.0
2015-08-28 10:00:00,144.92,145.09,144.32,144.38,15522.0,116.9524,117.0896,116.4682,116.5166,15522.0
2015-08-28 10:10:00,144.45,144.6,144.09,144.4,9437.0,116.5731,116.6942,116.2826,116.5327,9437.0
2015-08-28 10:20:00,144.39,144.49,144.04,144.49,11434.0,116.5247,116.6054,116.2422,116.6054,11434.0
2015-08-28 10:30:00,144.33,144.63,144.1,144.2,10335.0,116.4763,116.7184,116.2906,116.3713,10335.0
2015-08-28 10:40:00,144.13,144.13,143.64,143.64,22153.0,116.3149,116.3149,115.9194,115.9194,22153.0
2015-08-28 10:50:00,143.74,143.84,143.39,143.43,21211.0,116.0001,116.0808,115.7177,115.7499,21211.0
2015-08-28 11:00:00,143.4,144.05,143.4,143.84,22996.0,115.7257,116.2503,115.7257,116.0808,22996.0
2015-08-28 11:10:00,143.83,144.09,143.79,143.94,10064.0,116.0728,116.2826,116.0405,116.1615,10064.0
2015-08-28 11:20:00,144.04,144.45,144.03,144.29,9417.0,116.2422,116.5731,116.2342,116.444,9417.0
2015-08-28 11:30:00,144.31,144.5,143.94,143.94,10806.0,116.4601,116.6134,116.1615,116.1615,10806.0
2015-08-28 11:40:00,144.03,144.03,143.72,143.83,18722.0,116.2342,116.2342,115.984,116.0728,18722.0
2015-08-28 11:50:00,143.78,144.0,143.6,143.77,18347.0,116.0324,116.2099,115.8871,116.0243,18347.0
2015-08-28 12:00:00,143.82,143.94,143.75,143.76,8751.0,116.0647,116.1615,116.0082,116.0163,8751.0
2015-08-28 12:10:00,143.73,144.05,143.64,143.97,12297.0,115.992,116.2503,115.9194,116.1857,12297.0
2015-08-28 12:20:00,143.97,144.08,143.8,144.02,16271.0,116.1857,116.2745,116.0485,116.2261,16271.0
2015-08-28 12:30:00,144.03,144.24,144.0,144.04,9344.0,116.2342,116.4036,116.2099,116.2422,9344.0
2015-08-28 12:40:00,144.04,144.22,143.97,144.17,13025.0,116.2422,116.3875,116.1857,116.3471,13025.0
2015-08-28 12:50:00,144.22,144.27,144.02,144.16,24038.0,116.3875,116.4278,116.2261,116.3391,24038.0
2015-08-28 13:00:00,144.13,144.13,143.94,143.94,24013.0,116.3149,116.3149,116.1615,116.1615,24013.0
2015-08-28 13:10:00,143.92,144.01,143.79,143.99,19194.0,116.1454,116.218,116.0405,116.2019,19194.0
2015-08-28 13:20:00,143.97,144.13,143.75,143.75,25677.0,116.1857,116.3149,116.0082,116.0082,25677.0
2015-08-28 13:30:00,143.72,143.94,143.56,143.72,20928.0,115.984,116.1615,115.8549,115.984,20928.0
2015-08-28 13:40:00,143.67,144.06,143.64,143.89,24380.0,115.9436,116.2584,115.9194,116.1212,24380.0
2015-08-28 13:50:00,143.87,144.11,143.86,143.99,37412.0,116.105,116.2987,116.097,116.2019,37412.0
2015-08-28 14:00:00,144.0,144.42,144.0,144.22,12177.0,116.2099,116.5489,116.2099,116.3875,12177.0
2015-08-28 14:10:00,144.19,144.21,143.85,144.04,31133.0,116.3633,116.3794,116.0889,116.2422,31133.0
2015-08-28 14:20:00,144.05,144.26,143.89,144.12,24787.0,116.2503,116.4198,116.1212,116.3068,24787.0
2015-08-28 14:30:00,144.15,144.21,143.84,144.17,17581.0,116.331,116.3794,116.0808,116.3471,17581.0
2015-08-28 14:40:00,144.17,144.5,143.99,144.33,17125.0,116.3471,116.6134,116.2019,116.4763,17125.0
2015-08-28 14:50:00,144.35,144.47,144.09,144.35,20574.0,116.4924,116.5892,116.2826,116.4924,20574.0
2015-08-28 15:00:00,144.34,144.46,144.04,144.38,21548.0,116.4843,116.5812,116.2422,116.5166,21548.0
2015-08-28 15:10:00,144.33,144.41,144.14,144.27,14626.0,116.4763,116.5408,116.3229,116.4278,14626.0
2015-08-28 15:20:00,144.19,144.27,143.92,144.14,16251.0,116.3633,116.4278,116.1454,116.3229,16251.0
2015-08-28 15:30:00,144.08,144.16,143.78,143.86,20316.0,116.2745,116.3391,116.0324,116.097,20316.0
2015-08-28 15:40:00,143.86,144.07,143.65,143.92,37645.0,116.097,116.2664,115.9275,116.1454,37645.0
2015-08-28 15:50:00,143.95,144.61,143.95,144.44,70048.0,116.1696,116.7022,116.1696,116.565,70048.0
2015-08-31 09:30:00,143.76,144.0,143.2,143.2,34587.0,116.0163,116.2099,115.5643,115.5643,34587.0
2015-08-31 09:40:00,143.26,143.71,142.98,143.2,10264.0,115.6128,115.9759,115.3868,115.5643,10264.0
2015-08-31 09:50:00,143.13,143.3,142.74,142.88,8082.0,115.5078,115.645,115.1931,115.3061,8082.0
2015-08-31 10:00:00,142.7,142.88,142.29,142.62,14208.0,115.1608,115.3061,114.8299,115.0963,14208.0
2015-08-31 10:10:00,142.47,142.87,142.47,142.75,11102.0,114.9752,115.298,114.9752,115.2012,11102.0
2015-08-31 10:20:00,142.63,143.07,142.62,143.07,5312.0,115.1043,115.4594,115.0963,115.4594,5312.0
2015-08-31 10:30:00,142.94,143.05,142.77,142.97,6325.0,115.3545,115.4433,115.2173,115.3787,6325.0
2015-08-31 10:40:00,142.89,143.11,142.75,143.01,22838.0,115.3142,115.4917,115.2012,115.411,22838.0
2015-08-31 10:50:00,143.1,143.11,142.68,142.71,13850.0,115.4836,115.4917,115.1447,115.1689,13850.0
2015-08-31 11:00:00,142.72,142.72,142.22,142.41,13091.0,115.177,115.177,114.7735,114.9268,13091.0
2015-08-31 11:10:00,142.41,142.55,142.19,142.49,11728.0,114.9268,115.0398,114.7492,114.9914,11728.0
2015-08-31 11:20:00,142.49,142.71,142.43,142.46,23938.0,114.9914,115.1689,114.9429,114.9671,23938.0
2015-08-31 11:30:00,142.46,142.55,142.24,142.53,9084.0,114.9671,115.0398,114.7896,115.0236,9084.0
2015-08-31 11:40:00,142.58,143.1,142.53,142.9,21135.0,115.064,115.4836,115.0236,115.3222,21135.0
2015-08-31 11:50:00,142.89,142.93,142.47,142.69,7682.0,115.3142,115.3464,114.9752,115.1528,7682.0
2015-08-31 12:00:00,142.76,142.82,142.59,142.62,11720.0,115.2092,115.2577,115.0721,115.0963,11720.0
2015-08-31 12:10:00,142.61,143.01,142.6,143.0,5280.0,115.0882,115.411,115.0801,115.4029,5280.0
2015-08-31 12:20:00,143.02,143.05,142.86,142.9,7919.0,115.4191,115.4433,115.2899,115.3222,7919.0
2015-08-31 12:30:00,142.9,143.07,142.86,142.99,12543.0,115.3222,115.4594,115.2899,115.3949,12543.0
2015-08-31 12:40:00,142.98,143.09,142.82,142.98,17656.0,115.3868,115.4756,115.2577,115.3868,17656.0
2015-08-31 12:50:00,142.96,143.05,142.82,142.88,13656.0,115.3706,115.4433,115.2577,115.3061,13656.0
2015-08-31 13:00:00,142.87,142.98,142.73,142.78,5772.0,115.298,115.3868,115.185,115.2254,5772.0
2015-08-31 13:10:00,142.82,142.94,142.78,142.83,15260.0,115.2577,115.3545,115.2254,115.2657,15260.0
2015-08-31 13:20:00,142.84,142.9,142.52,142.59,12401.0,115.2738,115.3222,115.0156,115.0721,12401.0
2015-08-31 13:30:00,142.62,142.67,142.36,142.46,6104.0,115.0963,115.1366,114.8864,114.9671,6104.0
2015-08-31 13:40:00,142.44,142.49,142.22,142.22,9537.0,114.951,114.9914,114.7735,114.7735,9537.0
2015-08-31 13:50:00,142.21,142.38,142.16,142.28,18774.0,114.7654,114.9026,114.725,114.8219,18774.0
2015-08-31 14:00:00,142.31,142.43,142.15,142.15,14796.0,114.8461,114.9429,114.717,114.717,14796.0
2015-08-31 14:10:00,142.14,142.14,141.96,142.08,9562.0,114.7089,114.7089,114.5636,114.6605,9562.0
2015-08-31 14:20:00,142.03,142.19,142.0,142.05,14749.0,114.6201,114.7492,114.5959,114.6363,14749.0
2015-08-31 14:30:00,142.1,142.21,141.83,141.94,14029.0,114.6766,114.7654,114.4587,114.5475,14029.0
2015-08-31 14:40:00,141.89,142.01,141.65,141.78,28170.0,114.5071,114.604,114.3135,114.4184,28170.0
2015-08-31 14:50:00,141.74,141.74,141.51,141.62,18146.0,114.3861,114.3861,114.2005,114.2893,18146.0
2015-08-31 15:00:00,141.63,142.35,141.63,142.25,19860.0,114.2973,114.8784,114.2973,114.7977,19860.0
2015-08-31 15:10:00,142.27,142.36,142.06,142.06,19573.0,114.8138,114.8864,114.6443,114.6443,19573.0
2015-08-31 15:20:00,142.02,142.32,141.98,142.18,23946.0,114.6121,114.8542,114.5798,114.7412,23946.0
2015-08-31 15:30:00,142.21,142.62,142.2,142.35,26790.0,114.7654,115.0963,114.7573,114.8784,26790.0
2015-08-31 15:40:00,142.28,142.85,142.25,142.57,44055.0,114.8219,115.2819,114.7977,115.0559,44055.0
2015-08-31 15:50:00,142.56,142.71,141.98,142.03,115483.0,115.0478,115.1689,114.5798,114.6201,115483.0
2015-09-01 09:30:00,139.94,140.0,138.68,139.09,112083.0,112.9335,112.9819,111.9166,112.2475,112083.0
2015-09-01 09:40:00,139.11,140.49,139.01,139.84,75641.0,112.2636,113.3773,112.1829,112.8528,75641.0
2015-09-01 09:50:00,139.86,140.63,139.6,139.73,52253.0,112.8689,113.4903,112.6591,112.764,52253.0
2015-09-01 10:00:00,139.97,139.97,139.0,139.34,23255.0,112.9577,112.9577,112.1749,112.4493,23255.0
2015-09-01 10:10:00,139.35,139.6,139.02,139.02,23211.0,112.4573,112.6591,112.191,112.191,23211.0
2015-09-01 10:20:00,139.13,139.51,138.97,139.45,37487.0,112.2798,112.5865,112.1507,112.538,37487.0
2015-09-01 10:30:00,139.4,139.87,139.13,139.4,24142.0,112.4977,112.877,112.2798,112.4977,24142.0
2015-09-01 10:40:00,139.4,139.44,139.06,139.29,22965.0,112.4977,112.53,112.2233,112.4089,22965.0
2015-09-01 10:50:00,139.23,139.54,139.03,139.54,23988.0,112.3605,112.6107,112.1991,112.6107,23988.0
2015-09-01 11:00:00,139.59,139.98,139.37,139.97,23533.0,112.651,112.9657,112.4735,112.9577,23533.0
2015-09-01 11:10:00,139.92,140.24,139.81,140.17,25245.0,112.9173,113.1756,112.8286,113.1191,25245.0
2015-09-01 11:20:00,140.12,140.24,139.86,139.9,26224.0,113.0787,113.1756,112.8689,112.9012,26224.0
2015-09-01 11:30:00,139.9,140.1,139.75,139.9,17392.0,112.9012,113.0626,112.7801,112.9012,17392.0
2015-09-01 11:40:00,139.88,140.0,139.73,139.96,22820.0,112.885,112.9819,112.764,112.9496,22820.0
2015-09-01 11:50:00,139.96,140.01,139.66,139.67,17128.0,112.9496,112.99,112.7075,112.7156,17128.0
2015-09-01 12:00:00,139.74,139.93,139.43,139.48,17297.0,112.7721,112.9254,112.5219,112.5622,17297.0
2015-09-01 12:10:00,139.44,139.76,139.42,139.71,16869.0,112.53,112.7882,112.5138,112.7479,16869.0
2015-09-01 12:20:00,139.71,139.71,139.39,139.44,13092.0,112.7479,112.7479,112.4896,112.53,13092.0
2015-09-01 12:30:00,139.44,139.51,139.3,139.43,17470.0,112.53,112.5865,112.417,112.5219,17470.0
2015-09-01 12:40:00,139.43,139.49,138.96,139.16,26362.0,112.5219,112.5703,112.1426,112.304,26362.0
2015-09-01 12:50:00,139.12,139.26,138.99,139.0,22628.0,112.2717,112.3847,112.1668,112.1749,22628.0
2015-09-01 13:00:00,139.01,139.43,138.93,138.98,47543.0,112.1829,112.5219,112.1184,112.1587,47543.0
2015-09-01 13:10:00,138.95,139.16,138.76,138.92,17947.0,112.1345,112.304,111.9812,112.1103,17947.0
2015-09-01 13:20:00,138.9,139.37,138.86,139.29,44711.0,112.0942,112.4735,112.0619,112.4089,44711.0
2015-09-01 13:30:00,139.3,139.58,139.12,139.44,47430.0,112.417,112.6429,112.2717,112.53,47430.0
2015-09-01 13:40:00,139.45,139.66,139.33,139.43,37458.0,112.538,112.7075,112.4412,112.5219,37458.0
2015-09-01 13:50:00,139.43,139.69,139.43,139.63,43552.0,112.5219,112.7317,112.5219,112.6833,43552.0
2015-09-01 14:00:00,139.63,139.63,139.38,139.46,35407.0,112.6833,112.6833,112.4815,112.5461,35407.0
2015-09-01 14:10:00,139.45,139.49,139.29,139.3,23841.0,112.538,112.5703,112.4089,112.417,23841.0
2015-09-01 14:20:00,139.3,139.71,139.28,139.69,47488.0,112.417,112.7479,112.4008,112.7317,47488.0
2015-09-01 14:30:00,139.69,140.28,139.63,140.28,33152.0,112.7317,113.2079,112.6833,113.2079,33152.0
2015-09-01 14:40:00,140.29,140.33,139.74,139.77,29818.0,113.2159,113.2482,112.7721,112.7963,29818.0
2015-09-01 14:50:00,139.78,140.09,139.62,139.63,42392.0,112.8043,113.0545,112.6752,112.6833,42392.0
2015-09-01 15:00:00,139.68,139.81,139.45,139.73,46706.0,112.7236,112.8286,112.538,112.764,46706.0
2015-09-01 15:10:00,139.67,139.89,139.52,139.73,55571.0,112.7156,112.8931,112.5945,112.764,55571.0
2015-09-01 15:20:00,139.74,139.89,139.44,139.44,80478.0,112.7721,112.8931,112.53,112.53,80478.0
2015-09-01 15:30:00,139.51,139.51,138.84,138.91,55477.0,112.5865,112.5865,112.0458,112.1022,55477.0
2015-09-01 15:40:00,138.9,139.07,138.28,138.7,111311.0,112.0942,112.2314,111.5938,111.9328,111311.0
2015-09-01 15:50:00,138.72,139.32,138.53,138.87,236111.0,111.9489,112.4331,111.7956,112.07,236111.0
2015-09-02 09:30:00,140.31,141.26,140.31,141.19,31874.0,113.2321,113.9987,113.2321,113.9422,31874.0
2015-09-02 09:40:00,141.18,141.42,141.02,141.25,27199.0,113.9342,114.1278,113.805,113.9907,27199.0
2015-09-02 09:50:00,141.33,141.39,140.7,140.71,14087.0,114.0552,114.1036,113.5468,113.5549,14087.0
2015-09-02 10:00:00,140.72,141.51,140.72,141.3,14038.0,113.5629,114.2005,113.5629,114.031,14038.0
2015-09-02 10:10:00,141.29,141.32,140.77,140.77,15013.0,114.0229,114.0471,113.6033,113.6033,15013.0
2015-09-02 10:20:00,140.81,140.85,140.44,140.5,6906.0,113.6356,113.6678,113.337,113.3854,6906.0
2015-09-02 10:30:00,140.44,140.72,140.2,140.59,21290.0,113.337,113.5629,113.1433,113.458,21290.0
2015-09-02 10:40:00,140.56,140.91,140.56,140.58,13510.0,113.4338,113.7163,113.4338,113.45,13510.0
2015-09-02 10:50:00,140.61,141.04,140.57,140.99,9221.0,113.4742,113.8212,113.4419,113.7808,9221.0
2015-09-02 11:00:00,140.9,141.16,140.7,141.13,15338.0,113.7082,113.918,113.5468,113.8938,15338.0
2015-09-02 11:10:00,141.1,141.18,140.79,141.14,18587.0,113.8696,113.9342,113.6194,113.9019,18587.0
2015-09-02 11:20:00,141.07,141.44,140.93,141.35,19191.0,113.8454,114.144,113.7324,114.0714,19191.0
2015-09-02 11:30:00,141.38,141.41,141.06,141.2,17224.0,114.0956,114.1198,113.8373,113.9503,17224.0
2015-09-02 11:40:00,141.2,141.36,141.07,141.12,12525.0,113.9503,114.0794,113.8454,113.8857,12525.0
2015-09-02 11:50:00,141.07,141.14,140.91,141.11,37613.0,113.8454,113.9019,113.7163,113.8777,37613.0
2015-09-02 12:00:00,141.1,141.1,140.84,140.89,10593.0,113.8696,113.8696,113.6598,113.7001,10593.0
2015-09-02 12:10:00,141.0,141.01,140.77,140.89,8132.0,113.7889,113.797,113.6033,113.7001,8132.0
2015-09-02 12:20:00,140.93,141.24,140.91,141.19,6764.0,113.7324,113.9826,113.7163,113.9422,6764.0
2015-09-02 12:30:00,141.14,141.39,141.14,141.39,8640.0,113.9019,114.1036,113.9019,114.1036,8640.0
2015-09-02 12:40:00,141.39,141.5,141.26,141.5,11789.0,114.1036,114.1924,113.9987,114.1924,11789.0
2015-09-02 12:50:00,141.49,141.74,141.3,141.71,9995.0,114.1843,114.3861,114.031,114.3619,9995.0
2015-09-02 13:00:00,141.76,141.76,141.43,141.56,11716.0,114.4022,114.4022,114.1359,114.2408,11716.0
2015-09-02 13:10:00,141.61,141.74,141.53,141.53,4951.0,114.2812,114.3861,114.2166,114.2166,4951.0
2015-09-02 13:20:00,141.55,141.82,141.53,141.77,25937.0,114.2328,114.4507,114.2166,114.4103,25937.0
2015-09-02 13:30:00,141.75,141.8,141.25,141.27,7907.0,114.3942,114.4345,113.9907,114.0068,7907.0
2015-09-02 13:40:00,141.34,141.77,141.33,141.58,7759.0,114.0633,114.4103,114.0552,114.257,7759.0
2015-09-02 13:50:00,141.58,141.61,141.35,141.4,10297.0,114.257,114.2812,114.0714,114.1117,10297.0
2015-09-02 14:00:00,141.41,141.73,141.3,141.6,13330.0,114.1198,114.378,114.031,114.2731,13330.0
2015-09-02 14:10:00,141.61,141.87,141.58,141.6,38054.0,114.2812,114.491,114.257,114.2731,38054.0
2015-09-02 14:20:00,141.58,141.65,141.31,141.47,19597.0,114.257,114.3135,114.0391,114.1682,19597.0
2015-09-02 14:30:00,141.44,141.48,141.26,141.29,26323.0,114.144,114.1763,113.9987,114.0229,26323.0
2015-09-02 14:40:00,141.37,141.39,140.91,141.04,17317.0,114.0875,114.1036,113.7163,113.8212,17317.0
2015-09-02 14:50:00,141.06,141.38,141.06,141.38,21277.0,113.8373,114.0956,113.8373,114.0956,21277.0
2015-09-02 15:00:00,141.37,141.53,141.19,141.22,11778.0,114.0875,114.2166,113.9422,113.9664,11778.0
2015-09-02 15:10:00,141.21,141.37,140.87,141.05,26631.0,113.9584,114.0875,113.684,113.8293,26631.0
2015-09-02 15:20:00,141.09,141.37,140.97,141.27,12576.0,113.8615,114.0875,113.7647,114.0068,12576.0
2015-09-02 15:30:00,141.28,141.77,141.21,141.65,30054.0,114.0149,114.4103,113.9584,114.3135,30054.0
2015-09-02 15:40:00,141.61,141.91,141.52,141.74,33826.0,114.2812,114.5233,114.2085,114.3861,33826.0
2015-09-02 15:50:00,141.73,142.44,141.73,142.44,84080.0,114.378,114.951,114.378,114.951,84080.0
2015-09-03 09:30:00,142.66,143.79,142.46,143.55,37655.0,115.1285,116.0405,114.9671,115.8468,37655.0
2015-09-03 09:40:00,143.79,144.49,143.79,144.22,20721.0,116.0405,116.6054,116.0405,116.3875,20721.0
2015-09-03 09:50:00,144.33,144.49,144.15,144.15,29526.0,116.4763,116.6054,116.331,116.331,29526.0
2015-09-03 10:00:00,144.22,144.41,144.0,144.33,22888.0,116.3875,116.5408,116.2099,116.4763,22888.0
2015-09-03 10:10:00,144.31,144.47,144.1,144.43,14379.0,116.4601,116.5892,116.2906,116.557,14379.0
2015-09-03 10:20:00,144.36,144.54,144.2,144.2,24558.0,116.5005,116.6457,116.3713,116.3713,24558.0
2015-09-03 10:30:00,144.24,144.24,143.84,143.85,8753.0,116.4036,116.4036,116.0808,116.0889,8753.0
2015-09-03 10:40:00,143.87,143.98,143.74,143.81,6100.0,116.105,116.1938,116.0001,116.0566,6100.0
2015-09-03 10:50:00,143.83,144.32,143.82,144.31,24167.0,116.0728,116.4682,116.0647,116.4601,24167.0
2015-09-03 11:00:00,144.34,144.42,144.08,144.39,8650.0,116.4843,116.5489,116.2745,116.5247,8650.0
2015-09-03 11:10:00,144.44,144.5,144.06,144.15,10236.0,116.565,116.6134,116.2584,116.331,10236.0
2015-09-03 11:20:00,144.19,144.19,143.54,143.65,28880.0,116.3633,116.3633,115.8387,115.9275,28880.0
2015-09-03 11:30:00,143.69,144.11,143.65,143.98,34893.0,115.9598,116.2987,115.9275,116.1938,34893.0
2015-09-03 11:40:00,143.99,144.35,143.99,144.15,23314.0,116.2019,116.4924,116.2019,116.331,23314.0
2015-09-03 11:50:00,144.19,144.44,144.15,144.44,23486.0,116.3633,116.565,116.331,116.565,23486.0
2015-09-03 12:00:00,144.4,144.52,144.31,144.38,21628.0,116.5327,116.6296,116.4601,116.5166,21628.0
2015-09-03 12:10:00,144.35,144.4,144.03,144.25,31062.0,116.4924,116.5327,116.2342,116.4117,31062.0
2015-09-03 12:20:00,144.32,144.36,144.15,144.15,11325.0,116.4682,116.5005,116.331,116.331,11325.0
2015-09-03 12:30:00,144.17,144.2,143.97,144.0,13804.0,116.3471,116.3713,116.1857,116.2099,13804.0
2015-09-03 12:40:00,144.0,144.2,143.9,144.07,18368.0,116.2099,116.3713,116.1292,116.2664,18368.0
2015-09-03 12:50:00,144.1,144.15,143.93,144.04,16696.0,116.2906,116.331,116.1535,116.2422,16696.0
2015-09-03 13:00:00,144.07,144.16,143.63,143.79,21400.0,116.2664,116.3391,115.9113,116.0405,21400.0
2015-09-03 13:10:00,143.73,144.16,143.73,144.16,22128.0,115.992,116.3391,115.992,116.3391,22128.0
2015-09-03 13:20:00,144.23,144.23,143.87,143.94,15840.0,116.3956,116.3956,116.105,116.1615,15840.0
2015-09-03 13:30:00,143.94,143.97,143.63,143.85,25062.0,116.1615,116.1857,115.9113,116.0889,25062.0
2015-09-03 13:40:00,143.85,143.94,143.7,143.7,29697.0,116.0889,116.1615,115.9678,115.9678,29697.0
2015-09-03 13:50:00,143.71,143.73,143.4,143.42,26157.0,115.9759,115.992,115.7257,115.7419,26157.0
2015-09-03 14:00:00,143.4,143.63,143.19,143.19,15366.0,115.7257,115.9113,115.5563,115.5563,15366.0
2015-09-03 14:10:00,143.18,143.57,143.17,143.35,12744.0,115.5482,115.8629,115.5401,115.6854,12744.0
2015-09-03 14:20:00,143.41,143.63,143.3,143.57,19139.0,115.7338,115.9113,115.645,115.8629,19139.0
2015-09-03 14:30:00,143.52,143.6,143.29,143.5,26686.0,115.8226,115.8871,115.637,115.8064,26686.0
2015-09-03 14:40:00,143.5,143.79,143.4,143.79,13784.0,115.8064,116.0405,115.7257,116.0405,13784.0
2015-09-03 14:50:00,143.64,143.84,143.5,143.75,22929.0,115.9194,116.0808,115.8064,116.0082,22929.0
2015-09-03 15:00:00,143.76,143.92,143.39,143.41,16365.0,116.0163,116.1454,115.7177,115.7338,16365.0
2015-09-03 15:10:00,143.42,143.69,143.38,143.46,11455.0,115.7419,115.9598,115.7096,115.7742,11455.0
2015-09-03 15:20:00,143.47,143.55,143.23,143.28,26359.0,115.7822,115.8468,115.5885,115.6289,26359.0
2015-09-03 15:30:00,143.25,143.36,142.98,143.22,57931.0,115.6047,115.6935,115.3868,115.5805,57931.0
2015-09-03 15:40:00,143.17,143.63,143.05,143.34,33179.0,115.5401,115.9113,115.4433,115.6773,33179.0
2015-09-03 15:50:00,143.42,143.78,143.35,143.36,88572.0,115.7419,116.0324,115.6854,115.6935,88572.0
2015-09-04 09:30:00,142.23,142.23,141.16,141.49,33088.0,114.7815,114.7815,113.918,114.1843,33088.0
2015-09-04 09:40:00,141.55,141.76,141.27,141.34,19453.0,114.2328,114.4022,114.0068,114.0633,19453.0
2015-09-04 09:50:00,141.34,141.59,141.04,141.58,25564.0,114.0633,114.265,113.8212,114.257,25564.0
2015-09-04 10:00:00,141.46,141.77,141.25,141.62,13453.0,114.1601,114.4103,113.9907,114.2893,13453.0
2015-09-04 10:10:00,141.62,141.9,141.4,141.56,35602.0,114.2893,114.5152,114.1117,114.2408,35602.0
2015-09-04 10:20:00,141.51,141.81,141.51,141.73,12758.0,114.2005,114.4426,114.2005,114.378,12758.0
2015-09-04 10:30:00,141.74,141.85,141.5,141.73,9250.0,114.3861,114.4749,114.1924,114.378,9250.0
2015-09-04 10:40:00,141.82,141.82,141.25,141.32,8295.0,114.4507,114.4507,113.9907,114.0471,8295.0
2015-09-04 10:50:00,141.27,141.38,141.0,141.19,13881.0,114.0068,114.0956,113.7889,113.9422,13881.0
2015-09-04 11:00:00,141.23,141.33,141.0,141.03,9337.0,113.9745,114.0552,113.7889,113.8131,9337.0
2015-09-04 11:10:00,141.0,141.3,141.0,141.22,5939.0,113.7889,114.031,113.7889,113.9664,5939.0
2015-09-04 11:20:00,141.2,141.36,141.1,141.22,11231.0,113.9503,114.0794,113.8696,113.9664,11231.0
2015-09-04 11:30:00,141.18,141.22,140.98,141.06,17428.0,113.9342,113.9664,113.7728,113.8373,17428.0
2015-09-04 11:40:00,141.08,141.2,141.0,141.2,6592.0,113.8535,113.9503,113.7889,113.9503,6592.0
2015-09-04 11:50:00,141.23,141.26,141.02,141.02,13537.0,113.9745,113.9987,113.805,113.805,13537.0
2015-09-04 12:00:00,141.01,141.05,140.82,141.0,8399.0,113.797,113.8293,113.6436,113.7889,8399.0
2015-09-04 12:10:00,140.99,141.04,140.82,140.9,7051.0,113.7808,113.8212,113.6436,113.7082,7051.0
2015-09-04 12:20:00,140.86,140.92,140.7,140.79,16676.0,113.6759,113.7243,113.5468,113.6194,16676.0
2015-09-04 12:30:00,140.76,141.05,140.68,140.93,12118.0,113.5952,113.8293,113.5307,113.7324,12118.0
2015-09-04 12:40:00,140.89,140.96,140.73,140.92,6785.0,113.7001,113.7566,113.571,113.7243,6785.0
2015-09-04 12:50:00,140.99,140.99,140.72,140.72,4860.0,113.7808,113.7808,113.5629,113.5629,4860.0
2015-09-04 13:00:00,140.8,140.85,140.7,140.78,34892.0,113.6275,113.6678,113.5468,113.6114,34892.0
2015-09-04 13:10:00,140.8,140.95,140.7,140.81,14120.0,113.6275,113.7486,113.5468,113.6356,14120.0
2015-09-04 13:20:00,140.78,140.78,140.62,140.78,20394.0,113.6114,113.6114,113.4822,113.6114,20394.0
2015-09-04 13:30:00,140.73,141.02,140.61,140.97,18955.0,113.571,113.805,113.4742,113.7647,18955.0
2015-09-04 13:40:00,140.95,141.04,140.79,140.95,15707.0,113.7486,113.8212,113.6194,113.7486,15707.0
2015-09-04 13:50:00,140.93,141.2,140.86,140.91,13129.0,113.7324,113.9503,113.6759,113.7163,13129.0
2015-09-04 14:00:00,140.88,140.93,140.69,140.71,15399.0,113.6921,113.7324,113.5387,113.5549,15399.0
2015-09-04 14:10:00,140.7,140.95,140.7,140.79,12332.0,113.5468,113.7486,113.5468,113.6194,12332.0
2015-09-04 14:20:00,140.79,140.82,140.58,140.71,12438.0,113.6194,113.6436,113.45,113.5549,12438.0
2015-09-04 14:30:00,140.71,140.74,140.5,140.6,11346.0,113.5549,113.5791,113.3854,113.4661,11346.0
2015-09-04 14:40:00,140.62,141.04,140.6,141.02,10596.0,113.4822,113.8212,113.4661,113.805,10596.0
2015-09-04 14:50:00,140.95,141.1,140.86,141.1,12337.0,113.7486,113.8696,113.6759,113.8696,12337.0
2015-09-04 15:00:00,141.14,141.2,140.97,141.07,17426.0,113.9019,113.9503,113.7647,113.8454,17426.0
2015-09-04 15:10:00,141.02,141.1,140.87,140.99,15488.0,113.805,113.8696,113.684,113.7808,15488.0
2015-09-04 15:20:00,140.99,141.07,140.88,141.07,19971.0,113.7808,113.8454,113.6921,113.8454,19971.0
2015-09-04 15:30:00,141.09,141.5,141.0,141.35,22295.0,113.8615,114.1924,113.7889,114.0714,22295.0
2015-09-04 15:40:00,141.32,141.99,141.29,141.84,27862.0,114.0471,114.5878,114.0229,114.4668,27862.0
2015-09-04 15:50:00,141.83,141.93,141.13,141.2,91709.0,114.4587,114.5394,113.8938,113.9503,91709.0
2015-09-08 09:30:00,143.41,143.45,142.77,143.01,41886.0,115.7338,115.7661,115.2173,115.411,41886.0
2015-09-08 09:40:00,143.0,143.88,142.96,143.88,13951.0,115.4029,116.1131,115.3706,116.1131,13951.0
2015-09-08 09:50:00,143.95,144.04,143.54,143.58,42402.0,116.1696,116.2422,115.8387,115.871,42402.0
2015-09-08 10:00:00,143.62,143.65,143.25,143.4,24327.0,115.9033,115.9275,115.6047,115.7257,24327.0
2015-09-08 10:10:00,143.42,143.55,142.95,142.95,20118.0,115.7419,115.8468,115.3626,115.3626,20118.0
2015-09-08 10:20:00,143.0,143.21,142.87,143.21,21726.0,115.4029,115.5724,115.298,115.5724,21726.0
2015-09-08 10:30:00,143.21,143.37,143.13,143.21,14002.0,115.5724,115.7015,115.5078,115.5724,14002.0
2015-09-08 10:40:00,143.22,143.25,142.92,143.09,24068.0,115.5805,115.6047,115.3384,115.4756,24068.0
2015-09-08 10:50:00,143.07,143.37,142.99,143.28,18038.0,115.4594,115.7015,115.3949,115.6289,18038.0
2015-09-08 11:00:00,143.29,143.32,143.11,143.27,20517.0,115.637,115.6612,115.4917,115.6208,20517.0
2015-09-08 11:10:00,143.28,143.47,143.19,143.31,37095.0,115.6289,115.7822,115.5563,115.6531,37095.0
2015-09-08 11:20:00,143.28,143.31,143.12,143.15,23345.0,115.6289,115.6531,115.4998,115.524,23345.0
2015-09-08 11:30:00,143.18,143.2,142.96,142.97,26357.0,115.5482,115.5643,115.3706,115.3787,26357.0
2015-09-08 11:40:00,142.93,143.02,142.87,142.93,15189.0,115.3464,115.4191,115.298,115.3464,15189.0
2015-09-08 11:50:00,142.96,142.99,142.75,142.85,86716.0,115.3706,115.3949,115.2012,115.2819,86716.0
2015-09-08 12:00:00,142.85,142.98,142.78,142.9,8455.0,115.2819,115.3868,115.2254,115.3222,8455.0
2015-09-08 12:10:00,142.92,143.15,142.9,143.15,27678.0,115.3384,115.524,115.3222,115.524,27678.0
2015-09-08 12:20:00,143.15,143.2,143.02,143.1,31570.0,115.524,115.5643,115.4191,115.4836,31570.0
2015-09-08 12:30:00,143.14,143.15,143.06,143.09,22728.0,115.5159,115.524,115.4513,115.4756,22728.0
2015-09-08 12:40:00,143.07,143.17,143.01,143.09,32209.0,115.4594,115.5401,115.411,115.4756,32209.0
2015-09-08 12:50:00,143.11,143.16,143.0,143.12,15706.0,115.4917,115.5321,115.4029,115.4998,15706.0
2015-09-08 13:00:00,143.15,143.2,142.93,142.93,23939.0,115.524,115.5643,115.3464,115.3464,23939.0
2015-09-08 13:10:00,142.94,143.11,142.93,142.99,54550.0,115.3545,115.4917,115.3464,115.3949,54550.0
2015-09-08 13:20:00,143.01,143.04,142.79,142.82,21758.0,115.411,115.4352,115.2335,115.2577,21758.0
2015-09-08 13:30:00,142.83,143.07,142.69,143.07,28615.0,115.2657,115.4594,115.1528,115.4594,28615.0
2015-09-08 13:40:00,143.01,143.11,142.97,143.11,13392.0,115.411,115.4917,115.3787,115.4917,13392.0
2015-09-08 13:50:00,143.1,143.39,143.09,143.39,14092.0,115.4836,115.7177,115.4756,115.7177,14092.0
2015-09-08 14:00:00,143.39,143.53,143.37,143.46,10866.0,115.7177,115.8306,115.7015,115.7742,10866.0
2015-09-08 14:10:00,143.51,143.57,143.37,143.45,15977.0,115.8145,115.8629,115.7015,115.7661,15977.0
2015-09-08 14:20:00,143.44,143.65,143.4,143.61,15820.0,115.758,115.9275,115.7257,115.8952,15820.0
2015-09-08 14:30:00,143.62,143.87,143.58,143.77,13240.0,115.9033,116.105,115.871,116.0243,13240.0
2015-09-08 14:40:00,143.81,143.97,143.78,143.88,15178.0,116.0566,116.1857,116.0324,116.1131,15178.0
2015-09-08 14:50:00,143.89,144.02,143.77,143.86,38033.0,116.1212,116.2261,116.0243,116.097,38033.0
2015-09-08 15:00:00,143.87,143.95,143.75,143.8,15457.0,116.105,116.1696,116.0082,116.0485,15457.0
2015-09-08 15:10:00,143.8,143.9,143.73,143.74,23347.0,116.0485,116.1292,115.992,116.0001,23347.0
2015-09-08 15:20:00,143.73,144.01,143.59,143.99,28034.0,115.992,116.218,115.8791,116.2019,28034.0
2015-09-08 15:30:00,143.99,144.19,143.9,144.1,37387.0,116.2019,116.3633,116.1292,116.2906,37387.0
2015-09-08 15:40:00,144.14,144.26,144.02,144.2,37356.0,116.3229,116.4198,116.2261,116.3713,37356.0
2015-09-08 15:50:00,144.21,144.39,144.06,144.37,79699.0,116.3794,116.5247,116.2584,116.5085,79699.0
2015-09-09 09:30:00,145.58,145.85,145.08,145.15,34108.0,117.485,117.7029,117.0815,117.138,34108.0
2015-09-09 09:40:00,145.15,145.46,144.77,144.96,23464.0,117.138,117.3882,116.8313,116.9847,23464.0
2015-09-09 09:50:00,145.06,145.32,144.7,145.3,17626.0,117.0654,117.2752,116.7749,117.2591,17626.0
2015-09-09 10:00:00,145.29,145.35,144.97,145.11,23344.0,117.251,117.2994,116.9927,117.1057,23344.0
2015-09-09 10:10:00,145.08,145.12,144.81,144.85,14846.0,117.0815,117.1138,116.8636,116.8959,14846.0
2015-09-09 10:20:00,144.85,145.11,144.78,144.9,15329.0,116.8959,117.1057,116.8394,116.9363,15329.0
2015-09-09 10:30:00,144.9,145.06,144.44,144.55,21137.0,116.9363,117.0654,116.565,116.6538,21137.0
2015-09-09 10:40:00,144.59,144.72,144.41,144.68,29718.0,116.6861,116.791,116.5408,116.7587,29718.0
2015-09-09 10:50:00,144.68,144.71,144.41,144.57,16399.0,116.7587,116.7829,116.5408,116.6699,16399.0
2015-09-09 11:00:00,144.55,144.74,144.49,144.59,10521.0,116.6538,116.8071,116.6054,116.6861,10521.0
2015-09-09 11:10:00,144.68,145.04,144.68,144.98,9076.0,116.7587,117.0492,116.7587,117.0008,9076.0
2015-09-09 11:20:00,144.96,144.99,144.7,144.88,14276.0,116.9847,117.0089,116.7749,116.9201,14276.0
2015-09-09 11:30:00,144.82,145.12,144.82,144.94,11879.0,116.8717,117.1138,116.8717,116.9685,11879.0
2015-09-09 11:40:00,144.88,144.99,144.68,144.9,11971.0,116.9201,117.0089,116.7587,116.9363,11971.0
2015-09-09 11:50:00,144.89,144.96,144.73,144.87,17984.0,116.9282,116.9847,116.7991,116.912,17984.0
2015-09-09 12:00:00,144.9,145.17,144.82,145.03,7881.0,116.9363,117.1541,116.8717,117.0412,7881.0
2015-09-09 12:10:00,145.08,145.23,144.92,145.23,11165.0,117.0815,117.2026,116.9524,117.2026,11165.0
2015-09-09 12:20:00,145.2,145.25,144.95,145.09,7738.0,117.1784,117.2187,116.9766,117.0896,7738.0
2015-09-09 12:30:00,145.13,145.23,144.95,145.01,12830.0,117.1219,117.2026,116.9766,117.025,12830.0
2015-09-09 12:40:00,145.06,145.23,145.05,145.06,7932.0,117.0654,117.2026,117.0573,117.0654,7932.0
2015-09-09 12:50:00,145.03,145.06,144.88,144.96,9704.0,117.0412,117.0654,116.9201,116.9847,9704.0
2015-09-09 13:00:00,144.93,145.0,144.8,144.82,27634.0,116.9605,117.017,116.8556,116.8717,27634.0
2015-09-09 13:10:00,144.88,144.95,144.79,144.92,12187.0,116.9201,116.9766,116.8475,116.9524,12187.0
2015-09-09 13:20:00,144.9,144.9,144.39,144.42,42640.0,116.9363,116.9363,116.5247,116.5489,42640.0
2015-09-09 13:30:00,144.38,144.41,144.16,144.27,39440.0,116.5166,116.5408,116.3391,116.4278,39440.0
2015-09-09 13:40:00,144.25,144.26,143.97,144.03,18944.0,116.4117,116.4198,116.1857,116.2342,18944.0
2015-09-09 13:50:00,143.99,143.99,143.72,143.81,19998.0,116.2019,116.2019,115.984,116.0566,19998.0
2015-09-09 14:00:00,143.83,143.96,143.7,143.9,15642.0,116.0728,116.1777,115.9678,116.1292,15642.0
2015-09-09 14:10:00,143.94,143.98,143.77,143.93,15439.0,116.1615,116.1938,116.0243,116.1535,15439.0
2015-09-09 14:20:00,143.92,143.92,143.47,143.65,15877.0,116.1454,116.1454,115.7822,115.9275,15877.0
2015-09-09 14:30:00,143.64,143.69,143.41,143.46,16189.0,115.9194,115.9598,115.7338,115.7742,16189.0
2015-09-09 14:40:00,143.46,143.46,143.16,143.28,17476.0,115.7742,115.7742,115.5321,115.6289,17476.0
2015-09-09 14:50:00,143.25,143.47,143.2,143.34,11677.0,115.6047,115.7822,115.5643,115.6773,11677.0
2015-09-09 15:00:00,143.33,143.84,143.15,143.76,38920.0,115.6692,116.0808,115.524,116.0163,38920.0
2015-09-09 15:10:00,143.79,143.88,143.45,143.82,30471.0,116.0405,116.1131,115.7661,116.0647,30471.0
2015-09-09 15:20:00,143.79,143.91,143.36,143.46,26915.0,116.0405,116.1373,115.6935,115.7742,26915.0
2015-09-09 15:30:00,143.47,143.47,142.93,143.02,30181.0,115.7822,115.7822,115.3464,115.4191,30181.0
2015-09-09 15:40:00,143.01,143.02,142.5,142.57,40598.0,115.411,115.4191,114.9994,115.0559,40598.0
2015-09-09 15:50:00,142.58,142.65,142.18,142.48,81446.0,115.064,115.1205,114.7412,114.9833,81446.0
2015-09-10 09:30:00,142.47,142.48,141.66,141.87,41361.0,114.9752,114.9833,114.3215,114.491,41361.0
2015-09-10 09:40:00,141.86,142.1,141.81,142.01,20871.0,114.4829,114.6766,114.4426,114.604,20871.0
2015-09-10 09:50:00,141.94,142.12,141.33,141.33,14432.0,114.5475,114.6928,114.0552,114.0552,14432.0
2015-09-10 10:00:00,141.38,141.51,141.13,141.32,23141.0,114.0956,114.2005,113.8938,114.0471,23141.0
2015-09-10 10:10:00,141.27,141.38,141.04,141.36,19793.0,114.0068,114.0956,113.8212,114.0794,19793.0
2015-09-10 10:20:00,141.34,141.39,141.06,141.34,11400.0,114.0633,114.1036,113.8373,114.0633,11400.0
2015-09-10 10:30:00,141.35,141.98,141.34,141.93,19019.0,114.0714,114.5798,114.0633,114.5394,19019.0
2015-09-10 10:40:00,141.95,142.07,141.85,142.07,12563.0,114.5556,114.6524,114.4749,114.6524,12563.0
2015-09-10 10:50:00,142.08,142.25,142.01,142.12,15495.0,114.6605,114.7977,114.604,114.6928,15495.0
2015-09-10 11:00:00,142.1,142.28,141.95,142.0,15042.0,114.6766,114.8219,114.5556,114.5959,15042.0
2015-09-10 11:10:00,142.07,142.07,141.47,141.47,18542.0,114.6524,114.6524,114.1682,114.1682,18542.0
2015-09-10 11:20:00,141.48,141.66,141.35,141.66,9873.0,114.1763,114.3215,114.0714,114.3215,9873.0
2015-09-10 11:30:00,141.66,141.95,141.5,141.95,15168.0,114.3215,114.5556,114.1924,114.5556,15168.0
2015-09-10 11:40:00,141.93,142.1,141.83,141.87,9229.0,114.5394,114.6766,114.4587,114.491,9229.0
2015-09-10 11:50:00,141.81,142.02,141.67,141.81,12495.0,114.4426,114.6121,114.3296,114.4426,12495.0
2015-09-10 12:00:00,141.83,141.88,141.52,141.85,34303.0,114.4587,114.4991,114.2085,114.4749,34303.0
2015-09-10 12:10:00,141.82,141.85,141.24,141.28,28193.0,114.4507,114.4749,113.9826,114.0149,28193.0
2015-09-10 12:20:00,141.23,141.34,140.9,140.97,34599.0,113.9745,114.0633,113.7082,113.7647,34599.0
2015-09-10 12:30:00,141.0,141.23,140.89,141.19,23340.0,113.7889,113.9745,113.7001,113.9422,23340.0
2015-09-10 12:40:00,141.16,141.25,140.98,141.2,17602.0,113.918,113.9907,113.7728,113.9503,17602.0
2015-09-10 12:50:00,141.19,141.29,141.05,141.18,22117.0,113.9422,114.0229,113.8293,113.9342,22117.0
2015-09-10 13:00:00,141.21,141.21,140.93,141.03,28882.0,113.9584,113.9584,113.7324,113.8131,28882.0
2015-09-10 13:10:00,141.15,141.22,140.94,141.15,28554.0,113.91,113.9664,113.7405,113.91,28554.0
2015-09-10 13:20:00,141.15,141.37,140.93,141.34,39376.0,113.91,114.0875,113.7324,114.0633,39376.0
2015-09-10 13:30:00,141.3,141.57,141.22,141.44,51743.0,114.031,114.2489,113.9664,114.144,51743.0
2015-09-10 13:40:00,141.44,141.52,141.25,141.39,35117.0,114.144,114.2085,113.9907,114.1036,35117.0
2015-09-10 13:50:00,141.36,141.43,141.01,141.14,41133.0,114.0794,114.1359,113.797,113.9019,41133.0
2015-09-10 14:00:00,141.14,141.35,141.02,141.19,42928.0,113.9019,114.0714,113.805,113.9422,42928.0
2015-09-10 14:10:00,141.21,141.45,141.2,141.29,33894.0,113.9584,114.1521,113.9503,114.0229,33894.0
2015-09-10 14:20:00,141.28,141.28,141.12,141.17,32637.0,114.0149,114.0149,113.8857,113.9261,32637.0
2015-09-10 14:30:00,141.21,141.35,141.06,141.06,23829.0,113.9584,114.0714,113.8373,113.8373,23829.0
2015-09-10 14:40:00,141.07,141.25,140.95,140.95,35055.0,113.8454,113.9907,113.7486,113.7486,35055.0
2015-09-10 14:50:00,141.0,141.11,140.58,140.58,27963.0,113.7889,113.8777,113.45,113.45,27963.0
2015-09-10 15:00:00,140.6,140.71,140.37,140.7,31958.0,113.4661,113.5549,113.2805,113.5468,31958.0
2015-09-10 15:10:00,140.7,140.77,140.37,140.37,41285.0,113.5468,113.6033,113.2805,113.2805,41285.0
2015-09-10 15:20:00,140.41,140.56,140.25,140.36,46574.0,113.3128,113.4338,113.1836,113.2724,46574.0
2015-09-10 15:30:00,140.35,140.39,140.1,140.28,54803.0,113.2643,113.2966,113.0626,113.2079,54803.0
2015-09-10 15:40:00,140.28,140.36,140.06,140.29,87985.0,113.2079,113.2724,113.0303,113.2159,87985.0
2015-09-10 15:50:00,140.28,140.75,140.21,140.7,133950.0,113.2079,113.5871,113.1514,113.5468,133950.0
2015-09-11 09:30:00,140.25,140.71,140.02,140.38,30932.0,113.1836,113.5549,112.998,113.2886,30932.0
2015-09-11 09:40:00,140.24,140.62,140.13,140.32,15887.0,113.1756,113.4822,113.0868,113.2401,15887.0
2015-09-11 09:50:00,140.36,140.64,140.34,140.34,13480.0,113.2724,113.4984,113.2563,113.2563,13480.0
2015-09-11 10:00:00,140.35,140.75,140.3,140.72,12497.0,113.2643,113.5871,113.224,113.5629,12497.0
2015-09-11 10:10:00,140.67,140.93,140.58,140.93,13898.0,113.5226,113.7324,113.45,113.7324,13898.0
2015-09-11 10:20:00,140.93,140.98,140.79,140.83,14938.0,113.7324,113.7728,113.6194,113.6517,14938.0
2015-09-11 10:30:00,140.83,141.0,140.79,140.99,31463.0,113.6517,113.7889,113.6194,113.7808,31463.0
2015-09-11 10:40:00,141.0,141.22,140.9,140.9,26855.0,113.7889,113.9664,113.7082,113.7082,26855.0
2015-09-11 10:50:00,140.9,140.93,140.59,140.68,14254.0,113.7082,113.7324,113.458,113.5307,14254.0
2015-09-11 11:00:00,140.69,140.97,140.62,140.81,10559.0,113.5387,113.7647,113.4822,113.6356,10559.0
2015-09-11 11:10:00,140.8,140.97,140.76,140.96,23963.0,113.6275,113.7647,113.5952,113.7566,23963.0
2015-09-11 11:20:00,140.98,141.23,140.85,141.19,20521.0,113.7728,113.9745,113.6678,113.9422,20521.0
2015-09-11 11:30:00,141.19,141.23,140.96,141.21,15967.0,113.9422,113.9745,113.7566,113.9584,15967.0
2015-09-11 11:40:00,141.22,141.25,141.07,141.2,10945.0,113.9664,113.9907,113.8454,113.9503,10945.0
2015-09-11 11:50:00,141.17,141.54,141.17,141.35,10400.0,113.9261,114.2247,113.9261,114.0714,10400.0
2015-09-11 12:00:00,141.34,141.6,141.25,141.48,10075.0,114.0633,114.2731,113.9907,114.1763,10075.0
2015-09-11 12:10:00,141.52,141.77,141.49,141.72,15264.0,114.2085,114.4103,114.1843,114.37,15264.0
2015-09-11 12:20:00,141.73,141.77,141.62,141.68,23631.0,114.378,114.4103,114.2893,114.3377,23631.0
2015-09-11 12:30:00,141.74,141.81,141.6,141.63,8753.0,114.3861,114.4426,114.2731,114.2973,8753.0
2015-09-11 12:40:00,141.66,141.73,141.58,141.72,16256.0,114.3215,114.378,114.257,114.37,16256.0
2015-09-11 12:50:00,141.73,141.76,141.58,141.7,23745.0,114.378,114.4022,114.257,114.3538,23745.0
2015-09-11 13:00:00,141.74,141.74,141.58,141.62,11634.0,114.3861,114.3861,114.257,114.2893,11634.0
2015-09-11 13:10:00,141.59,141.66,141.49,141.52,9688.0,114.265,114.3215,114.1843,114.2085,9688.0
2015-09-11 13:20:00,141.52,141.52,141.19,141.25,18875.0,114.2085,114.2085,113.9422,113.9907,18875.0
2015-09-11 13:30:00,141.21,141.31,141.09,141.19,16322.0,113.9584,114.0391,113.8615,113.9422,16322.0
2015-09-11 13:40:00,141.21,141.3,141.06,141.22,16328.0,113.9584,114.031,113.8373,113.9664,16328.0
2015-09-11 13:50:00,141.25,141.28,141.14,141.22,17320.0,113.9907,114.0149,113.9019,113.9664,17320.0
2015-09-11 14:00:00,141.21,141.22,140.98,141.1,19947.0,113.9584,113.9664,113.7728,113.8696,19947.0
2015-09-11 14:10:00,141.08,141.19,141.07,141.13,13700.0,113.8535,113.9422,113.8454,113.8938,13700.0
2015-09-11 14:20:00,141.12,141.32,141.1,141.24,17320.0,113.8857,114.0471,113.8696,113.9826,17320.0
2015-09-11 14:30:00,141.26,141.59,141.26,141.51,17384.0,113.9987,114.265,113.9987,114.2005,17384.0
2015-09-11 14:40:00,141.51,141.51,141.35,141.38,17370.0,114.2005,114.2005,114.0714,114.0956,17370.0
2015-09-11 14:50:00,141.4,141.52,141.29,141.52,22899.0,114.1117,114.2085,114.0229,114.2085,22899.0
2015-09-11 15:00:00,141.5,141.76,141.5,141.62,19055.0,114.1924,114.4022,114.1924,114.2893,19055.0
2015-09-11 15:10:00,141.63,141.89,141.61,141.72,22049.0,114.2973,114.5071,114.2812,114.37,22049.0
2015-09-11 15:20:00,141.68,141.8,141.64,141.7,16832.0,114.3377,114.4345,114.3054,114.3538,16832.0
2015-09-11 15:30:00,141.7,141.7,141.47,141.56,31863.0,114.3538,114.3538,114.1682,114.2408,31863.0
2015-09-11 15:40:00,141.56,141.64,141.44,141.57,57052.0,114.2408,114.3054,114.144,114.2489,57052.0
2015-09-11 15:50:00,141.58,141.9,141.57,141.84,151295.0,114.257,114.5152,114.2489,114.4668,151295.0
2015-09-14 09:30:00,142.0,142.46,141.16,141.18,43960.0,114.5959,114.9671,113.918,113.9342,43960.0
2015-09-14 09:40:00,141.14,141.52,140.77,140.81,17164.0,113.9019,114.2085,113.6033,113.6356,17164.0
2015-09-14 09:50:00,140.79,140.97,140.75,140.77,11939.0,113.6194,113.7647,113.5871,113.6033,11939.0
2015-09-14 10:00:00,140.76,141.09,140.76,140.87,20700.0,113.5952,113.8615,113.5952,113.684,20700.0
2015-09-14 10:10:00,140.9,141.11,140.82,141.05,14527.0,113.7082,113.8777,113.6436,113.8293,14527.0
2015-09-14 10:20:00,141.01,141.16,140.93,140.93,14568.0,113.797,113.918,113.7324,113.7324,14568.0
2015-09-14 10:30:00,140.91,141.34,140.91,141.22,8223.0,113.7163,114.0633,113.7163,113.9664,8223.0
2015-09-14 10:40:00,141.29,141.33,141.1,141.19,10842.0,114.0229,114.0552,113.8696,113.9422,10842.0
2015-09-14 10:50:00,141.15,141.18,140.91,140.93,7565.0,113.91,113.9342,113.7163,113.7324,7565.0
2015-09-14 11:00:00,140.99,141.1,140.93,141.01,12759.0,113.7808,113.8696,113.7324,113.797,12759.0
2015-09-14 11:10:00,140.97,140.97,140.72,140.82,12183.0,113.7647,113.7647,113.5629,113.6436,12183.0
2015-09-14 11:20:00,140.85,140.85,140.57,140.64,12700.0,113.6678,113.6678,113.4419,113.4984,12700.0
2015-09-14 11:30:00,140.62,140.65,140.45,140.54,15084.0,113.4822,113.5064,113.345,113.4177,15084.0
2015-09-14 11:40:00,140.54,140.58,140.28,140.44,15009.0,113.4177,113.45,113.2079,113.337,15009.0
2015-09-14 11:50:00,140.42,140.74,140.4,140.67,27109.0,113.3208,113.5791,113.3047,113.5226,27109.0
2015-09-14 12:00:00,140.66,140.7,140.55,140.6,12809.0,113.5145,113.5468,113.4257,113.4661,12809.0
2015-09-14 12:10:00,140.64,140.68,140.39,140.58,19307.0,113.4984,113.5307,113.2966,113.45,19307.0
2015-09-14 12:20:00,140.58,140.92,140.55,140.84,8454.0,113.45,113.7243,113.4257,113.6598,8454.0
2015-09-14 12:30:00,140.87,141.05,140.87,140.95,8363.0,113.684,113.8293,113.684,113.7486,8363.0
2015-09-14 12:40:00,140.94,140.96,140.71,140.82,10513.0,113.7405,113.7566,113.5549,113.6436,10513.0
2015-09-14 12:50:00,140.84,141.02,140.81,140.86,11267.0,113.6598,113.805,113.6356,113.6759,11267.0
2015-09-14 13:00:00,140.86,140.86,140.63,140.68,10561.0,113.6759,113.6759,113.4903,113.5307,10561.0
2015-09-14 13:10:00,140.64,140.88,140.64,140.86,12753.0,113.4984,113.6921,113.4984,113.6759,12753.0
2015-09-14 13:20:00,140.85,140.86,140.7,140.7,8711.0,113.6678,113.6759,113.5468,113.5468,8711.0
2015-09-14 13:30:00,140.68,140.82,140.65,140.8,18447.0,113.5307,113.6436,113.5064,113.6275,18447.0
2015-09-14 13:40:00,140.84,141.1,140.73,141.03,35158.0,113.6598,113.8696,113.571,113.8131,35158.0
2015-09-14 13:50:00,141.08,141.13,140.92,141.13,7500.0,113.8535,113.8938,113.7243,113.8938,7500.0
2015-09-14 14:00:00,141.09,141.1,140.81,140.85,10499.0,113.8615,113.8696,113.6356,113.6678,10499.0
2015-09-14 14:10:00,140.84,140.99,140.78,140.89,10359.0,113.6598,113.7808,113.6114,113.7001,10359.0
2015-09-14 14:20:00,140.95,141.03,140.7,140.89,33378.0,113.7486,113.8131,113.5468,113.7001,33378.0
2015-09-14 14:30:00,140.86,141.0,140.84,141.0,12993.0,113.6759,113.7889,113.6598,113.7889,12993.0
2015-09-14 14:40:00,141.02,141.03,140.88,140.89,18711.0,113.805,113.8131,113.6921,113.7001,18711.0
2015-09-14 14:50:00,140.9,141.05,140.85,140.86,21712.0,113.7082,113.8293,113.6678,113.6759,21712.0
2015-09-14 15:00:00,140.85,140.89,140.6,140.67,22069.0,113.6678,113.7001,113.4661,113.5226,22069.0
2015-09-14 15:10:00,140.7,141.02,140.69,140.9,17756.0,113.5468,113.805,113.5387,113.7082,17756.0
2015-09-14 15:20:00,140.87,140.93,140.69,140.81,28014.0,113.684,113.7324,113.5387,113.6356,28014.0
2015-09-14 15:30:00,140.81,140.87,140.66,140.68,20641.0,113.6356,113.684,113.5145,113.5307,20641.0
2015-09-14 15:40:00,140.67,140.7,140.46,140.5,35404.0,113.5226,113.5468,113.3531,113.3854,35404.0
2015-09-14 15:50:00,140.51,140.68,140.43,140.66,96234.0,113.3935,113.5307,113.3289,113.5145,96234.0
2015-09-15 09:30:00,141.01,141.65,140.13,140.31,47080.0,113.797,114.3135,113.0868,113.2321,47080.0
2015-09-15 09:40:00,140.28,140.74,140.28,140.38,12000.0,113.2079,113.5791,113.2079,113.2886,12000.0
2015-09-15 09:50:00,140.5,140.54,140.19,140.3,29482.0,113.3854,113.4177,113.1352,113.224,29482.0
2015-09-15 10:00:00,140.32,140.49,140.3,140.37,34711.0,113.2401,113.3773,113.224,113.2805,34711.0
2015-09-15 10:10:00,140.44,140.85,140.44,140.85,14560.0,113.337,113.6678,113.337,113.6678,14560.0
2015-09-15 10:20:00,140.89,141.1,140.78,140.86,25470.0,113.7001,113.8696,113.6114,113.6759,25470.0
2015-09-15 10:30:00,140.9,141.33,140.85,141.28,21540.0,113.7082,114.0552,113.6678,114.0149,21540.0
2015-09-15 10:40:00,141.37,141.74,141.29,141.53,12914.0,114.0875,114.3861,114.0229,114.2166,12914.0
2015-09-15 10:50:00,141.59,141.59,141.24,141.31,22466.0,114.265,114.265,113.9826,114.0391,22466.0
2015-09-15 11:00:00,141.34,141.51,141.27,141.4,13581.0,114.0633,114.2005,114.0068,114.1117,13581.0
2015-09-15 11:10:00,141.34,141.4,140.94,140.99,52312.0,114.0633,114.1117,113.7405,113.7808,52312.0
2015-09-15 11:20:00,141.0,141.25,140.98,141.21,8549.0,113.7889,113.9907,113.7728,113.9584,8549.0
2015-09-15 11:30:00,141.26,141.3,141.04,141.16,12652.0,113.9987,114.031,113.8212,113.918,12652.0
2015-09-15 11:40:00,141.17,141.5,141.17,141.43,10860.0,113.9261,114.1924,113.9261,114.1359,10860.0
2015-09-15 11:50:00,141.44,141.48,141.21,141.34,11177.0,114.144,114.1763,113.9584,114.0633,11177.0
2015-09-15 12:00:00,141.37,141.44,141.22,141.37,7112.0,114.0875,114.144,113.9664,114.0875,7112.0
2015-09-15 12:10:00,141.4,141.53,141.25,141.41,8786.0,114.1117,114.2166,113.9907,114.1198,8786.0
2015-09-15 12:20:00,141.44,141.66,141.39,141.66,8984.0,114.144,114.3215,114.1036,114.3215,8984.0
2015-09-15 12:30:00,141.61,141.63,141.41,141.48,19686.0,114.2812,114.2973,114.1198,114.1763,19686.0
2015-09-15 12:40:00,141.48,141.55,141.4,141.55,13260.0,114.1763,114.2328,114.1117,114.2328,13260.0
2015-09-15 12:50:00,141.53,141.54,141.42,141.47,12123.0,114.2166,114.2247,114.1278,114.1682,12123.0
2015-09-15 13:00:00,141.47,141.56,141.41,141.47,15062.0,114.1682,114.2408,114.1198,114.1682,15062.0
2015-09-15 13:10:00,141.46,141.6,141.39,141.59,22606.0,114.1601,114.2731,114.1036,114.265,22606.0
2015-09-15 13:20:00,141.6,141.77,141.59,141.77,12463.0,114.2731,114.4103,114.265,114.4103,12463.0
2015-09-15 13:30:00,141.76,141.97,141.74,141.87,28624.0,114.4022,114.5717,114.3861,114.491,28624.0
2015-09-15 13:40:00,141.89,142.09,141.83,141.83,19255.0,114.5071,114.6685,114.4587,114.4587,19255.0
2015-09-15 13:50:00,141.81,141.93,141.76,141.9,14438.0,114.4426,114.5394,114.4022,114.5152,14438.0
2015-09-15 14:00:00,141.9,141.9,141.72,141.75,48472.0,114.5152,114.5152,114.37,114.3942,48472.0
2015-09-15 14:10:00,141.78,141.96,141.69,141.84,10715.0,114.4184,114.5636,114.3457,114.4668,10715.0
2015-09-15 14:20:00,141.8,141.81,141.62,141.81,10941.0,114.4345,114.4426,114.2893,114.4426,10941.0
2015-09-15 14:30:00,141.82,141.93,141.79,141.81,13068.0,114.4507,114.5394,114.4264,114.4426,13068.0
2015-09-15 14:40:00,141.77,141.97,141.76,141.9,28990.0,114.4103,114.5717,114.4022,114.5152,28990.0
2015-09-15 14:50:00,141.91,141.99,141.77,141.89,24010.0,114.5233,114.5878,114.4103,114.5071,24010.0
2015-09-15 15:00:00,141.89,141.98,141.83,141.97,46241.0,114.5071,114.5798,114.4587,114.5717,46241.0
2015-09-15 15:10:00,141.95,142.06,141.94,141.94,23951.0,114.5556,114.6443,114.5475,114.5475,23951.0
2015-09-15 15:20:00,141.95,141.99,141.8,141.84,27927.0,114.5556,114.5878,114.4345,114.4668,27927.0
2015-09-15 15:30:00,141.84,141.94,141.76,141.78,24296.0,114.4668,114.5475,114.4022,114.4184,24296.0
2015-09-15 15:40:00,141.74,141.97,141.65,141.81,40598.0,114.3861,114.5717,114.3135,114.4426,40598.0
2015-09-15 15:50:00,141.83,141.88,141.67,141.79,67712.0,114.4587,114.4991,114.3296,114.4264,67712.0
2015-09-16 09:30:00,141.83,141.9,140.93,141.37,38519.0,114.4587,114.5152,113.7324,114.0875,38519.0
2015-09-16 09:40:00,141.58,141.66,141.15,141.27,15262.0,114.257,114.3215,113.91,114.0068,15262.0
2015-09-16 09:50:00,141.27,141.44,141.08,141.38,13084.0,114.0068,114.144,113.8535,114.0956,13084.0
2015-09-16 10:00:00,141.36,141.43,141.05,141.24,12038.0,114.0794,114.1359,113.8293,113.9826,12038.0
2015-09-16 10:10:00,141.36,141.63,141.33,141.44,11510.0,114.0794,114.2973,114.0552,114.144,11510.0
2015-09-16 10:20:00,141.44,141.54,141.35,141.45,20086.0,114.144,114.2247,114.0714,114.1521,20086.0
2015-09-16 10:30:00,141.44,141.59,141.29,141.31,16861.0,114.144,114.265,114.0229,114.0391,16861.0
2015-09-16 10:40:00,141.24,141.32,141.1,141.13,18424.0,113.9826,114.0471,113.8696,113.8938,18424.0
2015-09-16 10:50:00,141.11,141.11,140.94,141.02,20383.0,113.8777,113.8777,113.7405,113.805,20383.0
2015-09-16 11:00:00,140.97,141.19,140.95,141.17,30761.0,113.7647,113.9422,113.7486,113.9261,30761.0
2015-09-16 11:10:00,141.17,141.27,141.1,141.13,30263.0,113.9261,114.0068,113.8696,113.8938,30263.0
2015-09-16 11:20:00,141.15,141.49,141.13,141.44,17415.0,113.91,114.1843,113.8938,114.144,17415.0
2015-09-16 11:30:00,141.46,141.54,141.36,141.37,23251.0,114.1601,114.2247,114.0794,114.0875,23251.0
2015-09-16 11:40:00,141.37,141.47,141.33,141.36,11961.0,114.0875,114.1682,114.0552,114.0794,11961.0
2015-09-16 11:50:00,141.39,141.48,141.31,141.44,18740.0,114.1036,114.1763,114.0391,114.144,18740.0
2015-09-16 12:00:00,141.49,141.6,141.41,141.41,9570.0,114.1843,114.2731,114.1198,114.1198,9570.0
2015-09-16 12:10:00,141.47,141.61,141.43,141.49,7841.0,114.1682,114.2812,114.1359,114.1843,7841.0
2015-09-16 12:20:00,141.55,141.69,141.54,141.63,7598.0,114.2328,114.3457,114.2247,114.2973,7598.0
2015-09-16 12:30:00,141.66,141.82,141.6,141.73,6039.0,114.3215,114.4507,114.2731,114.378,6039.0
2015-09-16 12:40:00,141.77,141.79,141.65,141.7,6936.0,114.4103,114.4264,114.3135,114.3538,6936.0
2015-09-16 12:50:00,141.75,142.0,141.7,141.92,8193.0,114.3942,114.5959,114.3538,114.5314,8193.0
2015-09-16 13:00:00,141.9,141.9,141.65,141.71,13104.0,114.5152,114.5152,114.3135,114.3619,13104.0
2015-09-16 13:10:00,141.72,141.77,141.66,141.72,9255.0,114.37,114.4103,114.3215,114.37,9255.0
2015-09-16 13:20:00,141.73,141.76,141.52,141.56,14259.0,114.378,114.4022,114.2085,114.2408,14259.0
2015-09-16 13:30:00,141.55,141.7,141.55,141.55,9649.0,114.2328,114.3538,114.2328,114.2328,9649.0
2015-09-16 13:40:00,141.58,141.67,141.55,141.66,9206.0,114.257,114.3296,114.2328,114.3215,9206.0
2015-09-16 13:50:00,141.7,141.82,141.68,141.8,7301.0,114.3538,114.4507,114.3377,114.4345,7301.0
2015-09-16 14:00:00,141.77,141.79,141.69,141.72,20283.0,114.4103,114.4264,114.3457,114.37,20283.0
2015-09-16 14:10:00,141.71,141.72,141.45,141.47,15621.0,114.3619,114.37,114.1521,114.1682,15621.0
2015-09-16 14:20:00,141.48,141.49,141.19,141.33,9097.0,114.1763,114.1843,113.9422,114.0552,9097.0
2015-09-16 14:30:00,141.38,141.43,141.29,141.35,11251.0,114.0956,114.1359,114.0229,114.0714,11251.0
2015-09-16 14:40:00,141.33,141.53,141.28,141.49,13108.0,114.0552,114.2166,114.0149,114.1843,13108.0
2015-09-16 14:50:00,141.46,141.7,141.41,141.61,17380.0,114.1601,114.3538,114.1198,114.2812,17380.0
2015-09-16 15:00:00,141.66,141.73,141.51,141.6,30128.0,114.3215,114.378,114.2005,114.2731,30128.0
2015-09-16 15:10:00,141.61,141.78,141.56,141.74,27273.0,114.2812,114.4184,114.2408,114.3861,27273.0
2015-09-16 15:20:00,141.75,141.96,141.69,141.91,29618.0,114.3942,114.5636,114.3457,114.5233,29618.0
2015-09-16 15:30:00,141.9,141.94,141.74,141.78,46780.0,114.5152,114.5475,114.3861,114.4184,46780.0
2015-09-16 15:40:00,141.79,141.93,141.78,141.83,61366.0,114.4264,114.5394,114.4184,114.4587,61366.0
2015-09-16 15:50:00,141.82,141.98,141.68,141.8,139246.0,114.4507,114.5798,114.3377,114.4345,139246.0
2015-09-17 09:30:00,142.01,142.81,141.75,142.09,32217.0,114.604,115.2496,114.3942,114.6685,32217.0
2015-09-17 09:40:00,142.15,142.36,141.76,142.2,22166.0,114.717,114.8864,114.4022,114.7573,22166.0
2015-09-17 09:50:00,142.03,142.64,142.03,142.28,24823.0,114.6201,115.1124,114.6201,114.8219,24823.0
2015-09-17 10:00:00,142.19,142.65,142.16,142.47,24006.0,114.7492,115.1205,114.725,114.9752,24006.0
2015-09-17 10:10:00,142.39,142.8,142.39,142.67,15450.0,114.9107,115.2415,114.9107,115.1366,15450.0
2015-09-17 10:20:00,142.66,142.91,142.66,142.84,18979.0,115.1285,115.3303,115.1285,115.2738,18979.0
2015-09-17 10:30:00,142.85,142.85,142.54,142.54,14213.0,115.2819,115.2819,115.0317,115.0317,14213.0
2015-09-17 10:40:00,142.54,142.68,142.53,142.6,16624.0,115.0317,115.1447,115.0236,115.0801,16624.0
2015-09-17 10:50:00,142.61,142.69,142.53,142.62,18967.0,115.0882,115.1528,115.0236,115.0963,18967.0
2015-09-17 11:00:00,142.64,142.66,142.49,142.53,18501.0,115.1124,115.1285,114.9914,115.0236,18501.0
2015-09-17 11:10:00,142.5,142.7,142.5,142.59,30388.0,114.9994,115.1608,114.9994,115.0721,30388.0
2015-09-17 11:20:00,142.6,142.78,142.5,142.61,19026.0,115.0801,115.2254,114.9994,115.0882,19026.0
2015-09-17 11:30:00,142.61,142.78,142.49,142.69,7937.0,115.0882,115.2254,114.9914,115.1528,7937.0
2015-09-17 11:40:00,142.75,142.84,142.71,142.76,7579.0,115.2012,115.2738,115.1689,115.2092,7579.0
2015-09-17 11:50:00,142.77,142.84,142.66,142.73,21399.0,115.2173,115.2738,115.1285,115.185,21399.0
2015-09-17 12:00:00,142.73,142.81,142.57,142.57,11780.0,115.185,115.2496,115.0559,115.0559,11780.0
2015-09-17 12:10:00,142.56,142.83,142.51,142.77,6707.0,115.0478,115.2657,115.0075,115.2173,6707.0
2015-09-17 12:20:00,142.76,142.82,142.72,142.78,15253.0,115.2092,115.2577,115.177,115.2254,15253.0
2015-09-17 12:30:00,142.79,142.86,142.63,142.66,22475.0,115.2335,115.2899,115.1043,115.1285,22475.0
2015-09-17 12:40:00,142.64,142.75,142.55,142.74,13171.0,115.1124,115.2012,115.0398,115.1931,13171.0
2015-09-17 12:50:00,142.78,142.99,142.76,142.94,12677.0,115.2254,115.3949,115.2092,115.3545,12677.0
2015-09-17 13:00:00,142.92,142.92,142.73,142.8,10549.0,115.3384,115.3384,115.185,115.2415,10549.0
2015-09-17 13:10:00,142.74,143.03,142.7,143.03,8599.0,115.1931,115.4271,115.1608,115.4271,8599.0
2015-09-17 13:20:00,143.1,143.18,142.95,143.01,16167.0,115.4836,115.5482,115.3626,115.411,16167.0
2015-09-17 13:30:00,143.03,143.19,142.94,142.95,8232.0,115.4271,115.5563,115.3545,115.3626,8232.0
2015-09-17 13:40:00,142.92,143.01,142.79,142.88,13430.0,115.3384,115.411,115.2335,115.3061,13430.0
2015-09-17 13:50:00,142.95,143.13,142.81,142.97,25682.0,115.3626,115.5078,115.2496,115.3787,25682.0
2015-09-17 14:00:00,142.84,143.24,141.61,142.39,54249.0,115.2738,115.5966,114.2812,114.9107,54249.0
2015-09-17 14:10:00,142.55,143.12,142.49,142.71,25116.0,115.0398,115.4998,114.9914,115.1689,25116.0
2015-09-17 14:20:00,142.77,142.83,142.34,142.34,11357.0,115.2173,115.2657,114.8703,114.8703,11357.0
2015-09-17 14:30:00,142.34,142.94,142.34,142.61,19866.0,114.8703,115.3545,114.8703,115.0882,19866.0
2015-09-17 14:40:00,142.65,143.76,142.63,143.64,36557.0,115.1205,116.0163,115.1043,115.9194,36557.0
2015-09-17 14:50:00,143.64,143.68,143.07,143.15,45899.0,115.9194,115.9517,115.4594,115.524,45899.0
2015-09-17 15:00:00,143.18,143.31,142.64,142.77,31790.0,115.5482,115.6531,115.1124,115.2173,31790.0
2015-09-17 15:10:00,142.69,142.88,142.16,142.28,26841.0,115.1528,115.3061,114.725,114.8219,26841.0
2015-09-17 15:20:00,142.32,142.32,141.39,142.11,28656.0,114.8542,114.8542,114.1036,114.6847,28656.0
2015-09-17 15:30:00,142.04,142.36,141.74,141.88,29025.0,114.6282,114.8864,114.3861,114.4991,29025.0
2015-09-17 15:40:00,141.93,142.1,141.62,141.84,49027.0,114.5394,114.6766,114.2893,114.4668,49027.0
2015-09-17 15:50:00,141.81,141.84,141.27,141.57,100898.0,114.4426,114.4668,114.0068,114.2489,100898.0
2015-09-18 09:30:00,139.97,140.22,138.71,139.11,380992.0,112.9577,113.1594,111.9408,112.2636,380992.0
2015-09-18 09:40:00,139.19,139.46,138.8,139.04,40440.0,112.3282,112.5461,112.0135,112.2072,40440.0
2015-09-18 09:50:00,139.16,139.59,138.99,139.43,44988.0,112.304,112.651,112.1668,112.5219,44988.0
2015-09-18 10:00:00,139.29,139.98,139.17,139.88,17815.0,112.4089,112.9657,112.3121,112.885,17815.0
2015-09-18 10:10:00,139.92,140.06,139.76,139.76,33667.0,112.9173,113.0303,112.7882,112.7882,33667.0
2015-09-18 10:20:00,139.75,140.02,139.63,139.96,38416.0,112.7801,112.998,112.6833,112.9496,38416.0
2015-09-18 10:30:00,140.01,140.13,139.9,139.9,20615.0,112.99,113.0868,112.9012,112.9012,20615.0
2015-09-18 10:40:00,139.9,140.06,139.72,140.03,22973.0,112.9012,113.0303,112.7559,113.0061,22973.0
2015-09-18 10:50:00,140.09,140.26,139.97,140.22,29436.0,113.0545,113.1917,112.9577,113.1594,29436.0
2015-09-18 11:00:00,140.22,140.43,140.16,140.24,15017.0,113.1594,113.3289,113.111,113.1756,15017.0
2015-09-18 11:10:00,140.27,140.27,139.95,140.19,10238.0,113.1998,113.1998,112.9415,113.1352,10238.0
2015-09-18 11:20:00,140.19,140.28,139.99,139.99,17932.0,113.1352,113.2079,112.9738,112.9738,17932.0
2015-09-18 11:30:00,139.95,140.2,139.9,140.2,11920.0,112.9415,113.1433,112.9012,113.1433,11920.0
2015-09-18 11:40:00,140.23,140.49,140.19,140.37,25586.0,113.1675,113.3773,113.1352,113.2805,25586.0
2015-09-18 11:50:00,140.36,140.36,140.17,140.2,13280.0,113.2724,113.2724,113.1191,113.1433,13280.0
2015-09-18 12:00:00,140.19,140.25,139.89,140.0,10703.0,113.1352,113.1836,112.8931,112.9819,10703.0
2015-09-18 12:10:00,139.94,139.98,139.7,139.74,17170.0,112.9335,112.9657,112.7398,112.7721,17170.0
2015-09-18 12:20:00,139.72,139.78,139.56,139.78,19640.0,112.7559,112.8043,112.6268,112.8043,19640.0
2015-09-18 12:30:00,139.77,139.9,139.65,139.87,8572.0,112.7963,112.9012,112.6994,112.877,8572.0
2015-09-18 12:40:00,139.8,139.92,139.65,139.82,14186.0,112.8205,112.9173,112.6994,112.8366,14186.0
2015-09-18 12:50:00,139.82,139.87,139.68,139.73,20025.0,112.8366,112.877,112.7236,112.764,20025.0
2015-09-18 13:00:00,139.72,140.06,139.6,139.98,15138.0,112.7559,113.0303,112.6591,112.9657,15138.0
2015-09-18 13:10:00,139.93,140.03,139.79,139.94,19800.0,112.9254,113.0061,112.8124,112.9335,19800.0
2015-09-18 13:20:00,139.89,139.89,139.58,139.78,27117.0,112.8931,112.8931,112.6429,112.8043,27117.0
2015-09-18 13:30:00,139.79,139.85,139.49,139.5,22413.0,112.8124,112.8608,112.5703,112.5784,22413.0
2015-09-18 13:40:00,139.48,139.62,139.43,139.43,16395.0,112.5622,112.6752,112.5219,112.5219,16395.0
2015-09-18 13:50:00,139.41,139.44,139.22,139.29,28221.0,112.5058,112.53,112.3524,112.4089,28221.0
2015-09-18 14:00:00,139.27,139.62,139.21,139.54,13880.0,112.3928,112.6752,112.3443,112.6107,13880.0
2015-09-18 14:10:00,139.56,139.67,139.43,139.63,16212.0,112.6268,112.7156,112.5219,112.6833,16212.0
2015-09-18 14:20:00,139.61,139.87,139.58,139.76,25764.0,112.6672,112.877,112.6429,112.7882,25764.0
2015-09-18 14:30:00,139.75,139.77,139.55,139.7,18874.0,112.7801,112.7963,112.6187,112.7398,18874.0
2015-09-18 14:40:00,139.7,139.8,139.56,139.56,31009.0,112.7398,112.8205,112.6268,112.6268,31009.0
2015-09-18 14:50:00,139.54,139.72,139.39,139.68,17391.0,112.6107,112.7559,112.4896,112.7236,17391.0
2015-09-18 15:00:00,139.66,139.75,139.21,139.24,24909.0,112.7075,112.7801,112.3443,112.3686,24909.0
2015-09-18 15:10:00,139.22,139.49,139.07,139.13,62849.0,112.3524,112.5703,112.2314,112.2798,62849.0
2015-09-18 15:20:00,139.15,139.34,139.0,139.03,67866.0,112.2959,112.4493,112.1749,112.1991,67866.0
2015-09-18 15:30:00,139.02,139.05,138.88,138.98,55077.0,112.191,112.2152,112.078,112.1587,55077.0
2015-09-18 15:40:00,138.97,138.99,138.72,138.79,69782.0,112.1507,112.1668,111.9489,112.0054,69782.0
2015-09-18 15:50:00,138.8,139.25,138.75,139.15,197231.0,112.0135,112.3766,111.9731,112.2959,197231.0
2015-09-21 09:30:00,139.54,140.12,139.42,139.42,25847.0,112.6107,113.0787,112.5138,112.5138,25847.0
2015-09-21 09:40:00,139.6,140.08,139.48,140.04,13730.0,112.6591,113.0464,112.5622,113.0142,13730.0
2015-09-21 09:50:00,140.08,140.29,139.31,139.59,21721.0,113.0464,113.2159,112.425,112.651,21721.0
2015-09-21 10:00:00,139.47,139.68,139.29,139.61,17987.0,112.5542,112.7236,112.4089,112.6672,17987.0
2015-09-21 10:10:00,139.6,139.67,139.41,139.64,19118.0,112.6591,112.7156,112.5058,112.6914,19118.0
2015-09-21 10:20:00,139.64,139.85,139.57,139.7,6681.0,112.6914,112.8608,112.6349,112.7398,6681.0
2015-09-21 10:30:00,139.74,140.57,139.73,140.31,17387.0,112.7721,113.4419,112.764,113.2321,17387.0
2015-09-21 10:40:00,140.42,140.56,140.38,140.41,15307.0,113.3208,113.4338,113.2886,113.3128,15307.0
2015-09-21 10:50:00,140.45,140.58,140.21,140.27,24008.0,113.345,113.45,113.1514,113.1998,24008.0
2015-09-21 11:00:00,140.36,140.48,140.35,140.38,12617.0,113.2724,113.3693,113.2643,113.2886,12617.0
2015-09-21 11:10:00,140.42,140.56,140.37,140.53,13926.0,113.3208,113.4338,113.2805,113.4096,13926.0
2015-09-21 11:20:00,140.53,140.53,140.21,140.33,12280.0,113.4096,113.4096,113.1514,113.2482,12280.0
2015-09-21 11:30:00,140.31,140.31,139.79,139.79,11288.0,113.2321,113.2321,112.8124,112.8124,11288.0
2015-09-21 11:40:00,139.8,139.9,139.68,139.69,8376.0,112.8205,112.9012,112.7236,112.7317,8376.0
2015-09-21 11:50:00,139.7,139.8,139.61,139.66,7724.0,112.7398,112.8205,112.6672,112.7075,7724.0
2015-09-21 12:00:00,139.66,139.66,139.17,139.24,20609.0,112.7075,112.7075,112.3121,112.3686,20609.0
2015-09-21 12:10:00,139.2,139.41,139.19,139.32,12541.0,112.3363,112.5058,112.3282,112.4331,12541.0
2015-09-21 12:20:00,139.36,139.48,139.35,139.36,10139.0,112.4654,112.5622,112.4573,112.4654,10139.0
2015-09-21 12:30:00,139.39,139.39,139.14,139.22,10448.0,112.4896,112.4896,112.2879,112.3524,10448.0
2015-09-21 12:40:00,139.23,139.34,139.19,139.23,10801.0,112.3605,112.4493,112.3282,112.3605,10801.0
2015-09-21 12:50:00,139.17,139.2,138.89,138.99,17965.0,112.3121,112.3363,112.0861,112.1668,17965.0
2015-09-21 13:00:00,138.95,139.12,138.92,139.08,12303.0,112.1345,112.2717,112.1103,112.2394,12303.0
2015-09-21 13:10:00,139.08,139.31,139.05,139.24,22685.0,112.2394,112.425,112.2152,112.3686,22685.0
2015-09-21 13:20:00,139.23,139.4,139.23,139.38,16975.0,112.3605,112.4977,112.3605,112.4815,16975.0
2015-09-21 13:30:00,139.37,139.47,139.24,139.44,17245.0,112.4735,112.5542,112.3686,112.53,17245.0
2015-09-21 13:40:00,139.4,139.53,139.36,139.37,10999.0,112.4977,112.6026,112.4654,112.4735,10999.0
2015-09-21 13:50:00,139.38,139.41,139.22,139.27,8350.0,112.4815,112.5058,112.3524,112.3928,8350.0
2015-09-21 14:00:00,139.25,139.43,139.25,139.39,10604.0,112.3766,112.5219,112.3766,112.4896,10604.0
2015-09-21 14:10:00,139.3,139.39,139.18,139.31,8110.0,112.417,112.4896,112.3201,112.425,8110.0
2015-09-21 14:20:00,139.3,139.49,139.3,139.36,12555.0,112.417,112.5703,112.417,112.4654,12555.0
2015-09-21 14:30:00,139.31,139.71,139.3,139.71,8503.0,112.425,112.7479,112.417,112.7479,8503.0
2015-09-21 14:40:00,139.67,139.85,139.63,139.85,9909.0,112.7156,112.8608,112.6833,112.8608,9909.0
2015-09-21 14:50:00,139.87,140.01,139.79,139.8,24340.0,112.877,112.99,112.8124,112.8205,24340.0
2015-09-21 15:00:00,139.79,139.9,139.69,139.88,20671.0,112.8124,112.9012,112.7317,112.885,20671.0
2015-09-21 15:10:00,139.88,139.97,139.78,139.86,10740.0,112.885,112.9577,112.8043,112.8689,10740.0
2015-09-21 15:20:00,139.9,139.91,139.63,139.79,18286.0,112.9012,112.9093,112.6833,112.8124,18286.0
2015-09-21 15:30:00,139.79,139.84,139.33,139.39,17068.0,112.8124,112.8528,112.4412,112.4896,17068.0
2015-09-21 15:40:00,139.37,139.62,139.32,139.62,26473.0,112.4735,112.6752,112.4331,112.6752,26473.0
2015-09-21 15:50:00,139.62,139.8,139.45,139.76,78478.0,112.6752,112.8205,112.538,112.7882,78478.0
2015-09-22 09:30:00,138.02,138.54,137.76,138.44,52297.0,111.384,111.8036,111.1742,111.7229,52297.0
2015-09-22 09:40:00,138.32,138.53,138.25,138.27,17023.0,111.6261,111.7956,111.5696,111.5858,17023.0
2015-09-22 09:50:00,138.14,138.79,138.13,138.79,15662.0,111.4808,112.0054,111.4728,112.0054,15662.0
2015-09-22 10:00:00,138.67,138.77,138.47,138.47,23604.0,111.9086,111.9893,111.7472,111.7472,23604.0
2015-09-22 10:10:00,138.49,138.51,138.15,138.28,41534.0,111.7633,111.7794,111.4889,111.5938,41534.0
2015-09-22 10:20:00,138.23,138.37,137.94,138.02,39348.0,111.5535,111.6665,111.3194,111.384,39348.0
2015-09-22 10:30:00,138.02,138.13,137.9,137.97,17494.0,111.384,111.4728,111.2872,111.3437,17494.0
2015-09-22 10:40:00,137.87,138.03,137.68,137.88,61588.0,111.2629,111.3921,111.1096,111.271,61588.0
2015-09-22 10:50:00,137.82,138.2,137.76,138.11,43696.0,111.2226,111.5293,111.1742,111.4566,43696.0
2015-09-22 11:00:00,138.11,138.16,137.93,137.94,16939.0,111.4566,111.497,111.3114,111.3194,16939.0
2015-09-22 11:10:00,137.85,138.01,137.74,137.79,18166.0,111.2468,111.3759,111.158,111.1984,18166.0
2015-09-22 11:20:00,137.79,137.83,137.62,137.69,17694.0,111.1984,111.2307,111.0612,111.1177,17694.0
2015-09-22 11:30:00,137.67,137.92,137.57,137.58,20579.0,111.1015,111.3033,111.0208,111.0289,20579.0
2015-09-22 11:40:00,137.58,137.81,137.55,137.81,16449.0,111.0289,111.2145,111.0047,111.2145,16449.0
2015-09-22 11:50:00,137.79,137.93,137.76,137.8,14831.0,111.1984,111.3114,111.1742,111.2065,14831.0
2015-09-22 12:00:00,137.75,138.13,137.64,138.13,10050.0,111.1661,111.4728,111.0773,111.4728,10050.0
2015-09-22 12:10:00,138.19,138.25,138.04,138.16,20297.0,111.5212,111.5696,111.4001,111.497,20297.0
2015-09-22 12:20:00,138.15,138.25,138.04,138.18,16407.0,111.4889,111.5696,111.4001,111.5131,16407.0
2015-09-22 12:30:00,138.18,138.23,137.97,138.22,19688.0,111.5131,111.5535,111.3437,111.5454,19688.0
2015-09-22 12:40:00,138.25,138.35,138.08,138.09,9608.0,111.5696,111.6503,111.4324,111.4405,9608.0
2015-09-22 12:50:00,138.07,138.07,137.74,137.77,22186.0,111.4244,111.4244,111.158,111.1822,22186.0
2015-09-22 13:00:00,137.78,137.94,137.72,137.73,24633.0,111.1903,111.3194,111.1419,111.15,24633.0
2015-09-22 13:10:00,137.8,137.84,137.65,137.74,9352.0,111.2065,111.2387,111.0854,111.158,9352.0
2015-09-22 13:20:00,137.66,137.72,137.47,137.5,9806.0,111.0935,111.1419,110.9401,110.9644,9806.0
2015-09-22 13:30:00,137.49,137.61,137.49,137.57,12952.0,110.9563,111.0531,110.9563,111.0208,12952.0
2015-09-22 13:40:00,137.59,137.87,137.54,137.77,9435.0,111.037,111.2629,110.9966,111.1822,9435.0
2015-09-22 13:50:00,137.75,137.8,137.66,137.76,8674.0,111.1661,111.2065,111.0935,111.1742,8674.0
2015-09-22 14:00:00,137.72,137.81,137.52,137.52,29666.0,111.1419,111.2145,110.9805,110.9805,29666.0
2015-09-22 14:10:00,137.5,137.81,137.42,137.76,16220.0,110.9644,111.2145,110.8998,111.1742,16220.0
2015-09-22 14:20:00,137.81,137.96,137.68,137.92,19932.0,111.2145,111.3356,111.1096,111.3033,19932.0
2015-09-22 14:30:00,137.98,138.14,137.92,138.08,13254.0,111.3517,111.4808,111.3033,111.4324,13254.0
2015-09-22 14:40:00,138.05,138.14,137.95,137.98,23180.0,111.4082,111.4808,111.3275,111.3517,23180.0
2015-09-22 14:50:00,138.0,138.15,137.94,138.08,27461.0,111.3679,111.4889,111.3194,111.4324,27461.0
2015-09-22 15:00:00,138.07,138.15,137.97,137.97,23688.0,111.4244,111.4889,111.3437,111.3437,23688.0
2015-09-22 15:10:00,137.97,138.05,137.82,137.88,27988.0,111.3437,111.4082,111.2226,111.271,27988.0
2015-09-22 15:20:00,137.9,138.16,137.83,138.16,33267.0,111.2872,111.497,111.2307,111.497,33267.0
2015-09-22 15:30:00,138.17,138.37,138.03,138.16,70761.0,111.5051,111.6665,111.3921,111.497,70761.0
2015-09-22 15:40:00,138.17,138.24,137.96,138.0,70822.0,111.5051,111.5615,111.3356,111.3679,70822.0
2015-09-22 15:50:00,137.95,138.06,137.74,137.92,153838.0,111.3275,111.4163,111.158,111.3033,153838.0
2015-09-23 09:30:00,137.96,138.32,137.65,137.9,29425.0,111.3356,111.6261,111.0854,111.2872,29425.0
2015-09-23 09:40:00,137.76,138.0,137.65,137.7,5830.0,111.1742,111.3679,111.0854,111.1258,5830.0
2015-09-23 09:50:00,137.79,137.79,137.44,137.52,18803.0,111.1984,111.1984,110.9159,110.9805,18803.0
2015-09-23 10:00:00,137.47,137.75,137.44,137.5,13451.0,110.9401,111.1661,110.9159,110.9644,13451.0
2015-09-23 10:10:00,137.5,137.78,137.45,137.78,9447.0,110.9644,111.1903,110.924,111.1903,9447.0
2015-09-23 10:20:00,137.76,137.79,137.51,137.59,23130.0,111.1742,111.1984,110.9724,111.037,23130.0
2015-09-23 10:30:00,137.58,137.72,137.43,137.43,17930.0,111.0289,111.1419,110.9079,110.9079,17930.0
2015-09-23 10:40:00,137.41,137.48,137.26,137.34,9479.0,110.8917,110.9482,110.7707,110.8352,9479.0
2015-09-23 10:50:00,137.36,137.68,137.32,137.43,13253.0,110.8514,111.1096,110.8191,110.9079,13253.0
2015-09-23 11:00:00,137.42,137.52,137.3,137.39,14564.0,110.8998,110.9805,110.803,110.8756,14564.0
2015-09-23 11:10:00,137.38,137.39,136.78,136.78,45804.0,110.8675,110.8756,110.3833,110.3833,45804.0
2015-09-23 11:20:00,136.78,136.78,136.49,136.51,25205.0,110.3833,110.3833,110.1493,110.1654,25205.0
2015-09-23 11:30:00,136.5,136.54,136.34,136.43,26939.0,110.1573,110.1896,110.0282,110.1009,26939.0
2015-09-23 11:40:00,136.43,136.44,136.12,136.23,22127.0,110.1009,110.1089,109.8507,109.9394,22127.0
2015-09-23 11:50:00,136.23,136.32,136.1,136.22,20838.0,109.9394,110.0121,109.8345,109.9314,20838.0
2015-09-23 12:00:00,136.28,136.31,136.09,136.28,15521.0,109.9798,110.004,109.8265,109.9798,15521.0
2015-09-23 12:10:00,136.31,136.39,136.2,136.27,8800.0,110.004,110.0686,109.9152,109.9717,8800.0
2015-09-23 12:20:00,136.28,136.32,136.15,136.25,18654.0,109.9798,110.0121,109.8749,109.9556,18654.0
2015-09-23 12:30:00,136.25,136.31,136.13,136.13,7865.0,109.9556,110.004,109.8587,109.8587,7865.0
2015-09-23 12:40:00,136.14,136.17,136.02,136.04,10755.0,109.8668,109.891,109.77,109.7861,10755.0
2015-09-23 12:50:00,136.06,136.23,136.04,136.17,9508.0,109.8023,109.9394,109.7861,109.891,9508.0
2015-09-23 13:00:00,136.19,136.44,136.17,136.37,11687.0,109.9072,110.1089,109.891,110.0524,11687.0
2015-09-23 13:10:00,136.32,136.5,136.29,136.48,8193.0,110.0121,110.1573,109.9879,110.1412,8193.0
2015-09-23 13:20:00,136.49,136.58,136.31,136.35,12113.0,110.1493,110.2219,110.004,110.0363,12113.0
2015-09-23 13:30:00,136.37,136.53,136.35,136.46,10969.0,110.0524,110.1816,110.0363,110.1251,10969.0
2015-09-23 13:40:00,136.46,136.91,136.44,136.88,16405.0,110.1251,110.4882,110.1089,110.464,16405.0
2015-09-23 13:50:00,136.87,136.87,136.52,136.57,18258.0,110.4559,110.4559,110.1735,110.2138,18258.0
2015-09-23 14:00:00,136.6,136.81,136.54,136.66,37030.0,110.238,110.4075,110.1896,110.2865,37030.0
2015-09-23 14:10:00,136.64,136.66,136.51,136.58,21095.0,110.2703,110.2865,110.1654,110.2219,21095.0
2015-09-23 14:20:00,136.58,136.61,136.44,136.57,12378.0,110.2219,110.2461,110.1089,110.2138,12378.0
2015-09-23 14:30:00,136.57,136.75,136.43,136.51,19947.0,110.2138,110.3591,110.1009,110.1654,19947.0
2015-09-23 14:40:00,136.51,136.51,136.22,136.45,15702.0,110.1654,110.1654,109.9314,110.117,15702.0
2015-09-23 14:50:00,136.49,136.55,136.24,136.47,17157.0,110.1493,110.1977,109.9475,110.1331,17157.0
2015-09-23 15:00:00,136.5,136.63,136.38,136.55,19651.0,110.1573,110.2623,110.0605,110.1977,19651.0
2015-09-23 15:10:00,136.54,136.6,136.27,136.46,20648.0,110.1896,110.238,109.9717,110.1251,20648.0
2015-09-23 15:20:00,136.53,136.58,136.33,136.55,13000.0,110.1816,110.2219,110.0201,110.1977,13000.0
2015-09-23 15:30:00,136.58,136.64,136.42,136.61,19689.0,110.2219,110.2703,110.0928,110.2461,19689.0
2015-09-23 15:40:00,136.64,136.71,136.59,136.69,28781.0,110.2703,110.3268,110.23,110.3107,28781.0
2015-09-23 15:50:00,136.71,136.74,136.57,136.57,56053.0,110.3268,110.351,110.2138,110.2138,56053.0
2015-09-24 09:30:00,135.67,136.15,135.03,135.11,62991.0,109.4875,109.8749,108.971,109.0356,62991.0
2015-09-24 09:40:00,135.11,135.22,134.64,134.9,51913.0,109.0356,109.1244,108.6563,108.8661,51913.0
2015-09-24 09:50:00,134.91,135.16,134.8,135.11,27909.0,108.8742,109.0759,108.7854,109.0356,27909.0
2015-09-24 10:00:00,135.05,135.3,134.93,135.15,27935.0,108.9872,109.1889,108.8903,109.0679,27935.0
2015-09-24 10:10:00,135.16,135.41,135.12,135.4,33584.0,109.0759,109.2777,109.0437,109.2696,33584.0
2015-09-24 10:20:00,135.41,135.43,135.11,135.24,27599.0,109.2777,109.2938,109.0356,109.1405,27599.0
2015-09-24 10:30:00,135.26,135.28,134.89,134.99,56088.0,109.1566,109.1728,108.858,108.9388,56088.0
2015-09-24 10:40:00,134.99,134.99,134.65,134.81,36038.0,108.9388,108.9388,108.6644,108.7935,36038.0
2015-09-24 10:50:00,134.8,135.21,134.77,135.21,51984.0,108.7854,109.1163,108.7612,109.1163,51984.0
2015-09-24 11:00:00,135.17,135.71,135.04,135.68,31126.0,109.084,109.5198,108.9791,109.4956,31126.0
2015-09-24 11:10:00,135.68,135.93,135.42,135.9,32047.0,109.4956,109.6973,109.2858,109.6731,32047.0
2015-09-24 11:20:00,135.9,136.35,135.88,136.18,34017.0,109.6731,110.0363,109.657,109.8991,34017.0
2015-09-24 11:30:00,136.17,136.69,136.16,136.69,32475.0,109.891,110.3107,109.883,110.3107,32475.0
2015-09-24 11:40:00,136.69,136.96,136.59,136.73,66485.0,110.3107,110.5286,110.23,110.343,66485.0
2015-09-24 11:50:00,136.74,137.01,136.55,136.95,26135.0,110.351,110.5689,110.1977,110.5205,26135.0
2015-09-24 12:00:00,136.95,137.29,136.95,137.26,34702.0,110.5205,110.7949,110.5205,110.7707,34702.0
2015-09-24 12:10:00,137.21,137.32,137.12,137.29,22424.0,110.7303,110.8191,110.6577,110.7949,22424.0
2015-09-24 12:20:00,137.28,137.56,137.28,137.5,26080.0,110.7868,111.0128,110.7868,110.9644,26080.0
2015-09-24 12:30:00,137.5,137.78,137.39,137.43,39465.0,110.9644,111.1903,110.8756,110.9079,39465.0
2015-09-24 12:40:00,137.44,137.55,137.31,137.37,26176.0,110.9159,111.0047,110.811,110.8594,26176.0
2015-09-24 12:50:00,137.41,137.45,137.11,137.12,21037.0,110.8917,110.924,110.6496,110.6577,21037.0
2015-09-24 13:00:00,137.12,137.2,136.75,136.87,30523.0,110.6577,110.7223,110.3591,110.4559,30523.0
2015-09-24 13:10:00,136.87,137.22,136.77,136.84,31209.0,110.4559,110.7384,110.3752,110.4317,31209.0
2015-09-24 13:20:00,136.85,137.12,136.79,137.06,20886.0,110.4398,110.6577,110.3914,110.6093,20886.0
2015-09-24 13:30:00,137.05,137.37,137.01,137.34,35618.0,110.6012,110.8594,110.5689,110.8352,35618.0
2015-09-24 13:40:00,137.35,137.8,137.3,137.78,28402.0,110.8433,111.2065,110.803,111.1903,28402.0
2015-09-24 13:50:00,137.82,137.9,137.54,137.64,46998.0,111.2226,111.2872,110.9966,111.0773,46998.0
2015-09-24 14:00:00,137.64,137.81,137.58,137.66,39208.0,111.0773,111.2145,111.0289,111.0935,39208.0
2015-09-24 14:10:00,137.66,138.06,137.59,138.01,30763.0,111.0935,111.4163,111.037,111.3759,30763.0
2015-09-24 14:20:00,138.01,138.42,138.01,138.31,38021.0,111.3759,111.7068,111.3759,111.618,38021.0
2015-09-24 14:30:00,138.31,138.4,138.1,138.33,64607.0,111.618,111.6907,111.4486,111.6342,64607.0
2015-09-24 14:40:00,138.33,138.62,137.98,138.57,73595.0,111.6342,111.8682,111.3517,111.8279,73595.0
2015-09-24 14:50:00,138.59,138.79,138.39,138.6,41624.0,111.844,112.0054,111.6826,111.8521,41624.0
2015-09-24 15:00:00,138.63,138.86,138.18,138.31,67851.0,111.8763,112.0619,111.5131,111.618,67851.0
2015-09-24 15:10:00,138.34,138.54,138.17,138.46,49553.0,111.6422,111.8036,111.5051,111.7391,49553.0
2015-09-24 15:20:00,138.5,138.76,138.38,138.59,59281.0,111.7714,111.9812,111.6745,111.844,59281.0
2015-09-24 15:30:00,138.59,138.7,138.48,138.63,53485.0,111.844,111.9328,111.7552,111.8763,53485.0
2015-09-24 15:40:00,138.63,138.99,138.61,138.78,88585.0,111.8763,112.1668,111.8601,111.9973,88585.0
2015-09-24 15:50:00,138.75,138.77,138.39,138.53,88524.0,111.9731,111.9893,111.6826,111.7956,88524.0
2015-09-25 09:30:00,139.23,139.82,138.81,139.0,32078.0,112.3605,112.8366,112.0215,112.1749,32078.0
2015-09-25 09:40:00,138.87,139.06,138.67,138.86,19688.0,112.07,112.2233,111.9086,112.0619,19688.0
2015-09-25 09:50:00,138.91,139.09,138.54,138.54,11595.0,112.1022,112.2475,111.8036,111.8036,11595.0
2015-09-25 10:00:00,138.45,138.54,138.18,138.28,32131.0,111.731,111.8036,111.5131,111.5938,32131.0
2015-09-25 10:10:00,138.17,138.26,138.05,138.07,10649.0,111.5051,111.5777,111.4082,111.4244,10649.0
2015-09-25 10:20:00,138.11,138.25,138.04,138.19,11668.0,111.4566,111.5696,111.4001,111.5212,11668.0
2015-09-25 10:30:00,138.15,138.38,138.03,138.38,15844.0,111.4889,111.6745,111.3921,111.6745,15844.0
2015-09-25 10:40:00,138.36,138.36,138.17,138.28,20696.0,111.6584,111.6584,111.5051,111.5938,20696.0
2015-09-25 10:50:00,138.29,138.54,138.29,138.51,12930.0,111.6019,111.8036,111.6019,111.7794,12930.0
2015-09-25 11:00:00,138.45,138.51,138.37,138.46,11325.0,111.731,111.7794,111.6665,111.7391,11325.0
2015-09-25 11:10:00,138.46,138.59,138.4,138.44,11903.0,111.7391,111.844,111.6907,111.7229,11903.0
2015-09-25 11:20:00,138.49,138.57,138.37,138.48,17261.0,111.7633,111.8279,111.6665,111.7552,17261.0
2015-09-25 11:30:00,138.45,138.52,138.0,138.11,32340.0,111.731,111.7875,111.3679,111.4566,32340.0
2015-09-25 11:40:00,138.11,138.31,138.09,138.28,14043.0,111.4566,111.618,111.4405,111.5938,14043.0
2015-09-25 11:50:00,138.28,138.61,138.28,138.57,12406.0,111.5938,111.8601,111.5938,111.8279,12406.0
2015-09-25 12:00:00,138.54,138.59,138.45,138.49,9240.0,111.8036,111.844,111.731,111.7633,9240.0
2015-09-25 12:10:00,138.49,138.59,138.34,138.36,13057.0,111.7633,111.844,111.6422,111.6584,13057.0
2015-09-25 12:20:00,138.36,138.48,138.27,138.44,8100.0,111.6584,111.7552,111.5858,111.7229,8100.0
2015-09-25 12:30:00,138.43,138.61,138.43,138.57,8522.0,111.7149,111.8601,111.7149,111.8279,8522.0
2015-09-25 12:40:00,138.55,138.82,138.55,138.79,9136.0,111.8117,112.0296,111.8117,112.0054,9136.0
2015-09-25 12:50:00,138.77,138.92,138.76,138.84,12023.0,111.9893,112.1103,111.9812,112.0458,12023.0
2015-09-25 13:00:00,138.84,139.19,138.84,139.19,13299.0,112.0458,112.3282,112.0458,112.3282,13299.0
2015-09-25 13:10:00,139.18,139.25,139.13,139.24,8421.0,112.3201,112.3766,112.2798,112.3686,8421.0
2015-09-25 13:20:00,139.25,139.25,138.94,138.96,12634.0,112.3766,112.3766,112.1265,112.1426,12634.0
2015-09-25 13:30:00,138.95,138.97,138.79,138.95,24590.0,112.1345,112.1507,112.0054,112.1345,24590.0
2015-09-25 13:40:00,138.95,139.07,138.85,139.07,25901.0,112.1345,112.2314,112.0538,112.2314,25901.0
2015-09-25 13:50:00,139.08,139.15,139.03,139.06,18504.0,112.2394,112.2959,112.1991,112.2233,18504.0
2015-09-25 14:00:00,139.06,139.25,139.06,139.2,19565.0,112.2233,112.3766,112.2233,112.3363,19565.0
2015-09-25 14:10:00,139.19,139.19,138.64,138.65,13183.0,112.3282,112.3282,111.8844,111.8924,13183.0
2015-09-25 14:20:00,138.59,138.69,138.25,138.28,16164.0,111.844,111.9247,111.5696,111.5938,16164.0
2015-09-25 14:30:00,138.26,138.4,138.14,138.26,16892.0,111.5777,111.6907,111.4808,111.5777,16892.0
2015-09-25 14:40:00,138.25,138.26,137.77,137.77,16804.0,111.5696,111.5777,111.1822,111.1822,16804.0
2015-09-25 14:50:00,137.77,138.0,137.63,137.95,17795.0,111.1822,111.3679,111.0693,111.3275,17795.0
2015-09-25 15:00:00,138.0,138.03,137.5,137.5,18779.0,111.3679,111.3921,110.9644,110.9644,18779.0
2015-09-25 15:10:00,137.53,137.7,137.4,137.63,27637.0,110.9886,111.1258,110.8837,111.0693,27637.0
2015-09-25 15:20:00,137.58,138.09,137.54,137.92,30609.0,111.0289,111.4405,110.9966,111.3033,30609.0
2015-09-25 15:30:00,137.89,138.13,137.8,137.82,34156.0,111.2791,111.4728,111.2065,111.2226,34156.0
2015-09-25 15:40:00,137.81,138.24,137.78,138.14,44401.0,111.2145,111.5615,111.1903,111.4808,44401.0
2015-09-25 15:50:00,138.11,138.26,137.91,138.08,94538.0,111.4566,111.5777,111.2952,111.4324,94538.0
2015-09-28 09:30:00,136.81,137.13,136.46,136.93,31168.0,110.4075,110.6658,110.1251,110.5044,31168.0
2015-09-28 09:40:00,137.17,137.25,136.58,136.8,13815.0,110.698,110.7626,110.2219,110.3994,13815.0
2015-09-28 09:50:00,136.73,137.1,136.7,136.98,20432.0,110.343,110.6415,110.3187,110.5447,20432.0
2015-09-28 10:00:00,136.94,137.11,136.56,136.57,20145.0,110.5124,110.6496,110.2058,110.2138,20145.0
2015-09-28 10:10:00,136.64,136.78,136.43,136.61,22606.0,110.2703,110.3833,110.1009,110.2461,22606.0
2015-09-28 10:20:00,136.54,137.07,136.45,136.9,21327.0,110.1896,110.6173,110.117,110.4801,21327.0
2015-09-28 10:30:00,136.9,136.99,136.65,136.74,24927.0,110.4801,110.5528,110.2784,110.351,24927.0
2015-09-28 10:40:00,136.78,136.97,136.59,136.76,19459.0,110.3833,110.5366,110.23,110.3672,19459.0
2015-09-28 10:50:00,136.81,137.14,136.65,137.14,16692.0,110.4075,110.6738,110.2784,110.6738,16692.0
2015-09-28 11:00:00,137.12,137.64,137.07,137.51,35388.0,110.6577,111.0773,110.6173,110.9724,35388.0
2015-09-28 11:10:00,137.54,137.57,137.27,137.31,19933.0,110.9966,111.0208,110.7787,110.811,19933.0
2015-09-28 11:20:00,137.28,137.44,136.89,136.98,20618.0,110.7868,110.9159,110.4721,110.5447,20618.0
2015-09-28 11:30:00,136.98,137.02,136.63,136.79,35026.0,110.5447,110.577,110.2623,110.3914,35026.0
2015-09-28 11:40:00,136.77,136.77,136.32,136.41,41648.0,110.3752,110.3752,110.0121,110.0847,41648.0
2015-09-28 11:50:00,136.44,136.55,136.28,136.3,40076.0,110.1089,110.1977,109.9798,109.9959,40076.0
2015-09-28 12:00:00,136.31,136.37,136.06,136.17,20416.0,110.004,110.0524,109.8023,109.891,20416.0
2015-09-28 12:10:00,136.17,136.22,135.95,135.96,27753.0,109.891,109.9314,109.7135,109.7216,27753.0
2015-09-28 12:20:00,135.95,136.21,135.85,135.99,23838.0,109.7135,109.9233,109.6328,109.7458,23838.0
2015-09-28 12:30:00,135.99,136.05,135.83,136.02,22345.0,109.7458,109.7942,109.6166,109.77,22345.0
2015-09-28 12:40:00,136.02,136.1,135.84,136.0,17197.0,109.77,109.8345,109.6247,109.7538,17197.0
2015-09-28 12:50:00,136.0,136.32,135.88,136.08,25137.0,109.7538,110.0121,109.657,109.8184,25137.0
2015-09-28 13:00:00,136.06,136.56,136.06,136.53,31883.0,109.8023,110.2058,109.8023,110.1816,31883.0
2015-09-28 13:10:00,136.56,136.56,136.25,136.36,24911.0,110.2058,110.2058,109.9556,110.0444,24911.0
2015-09-28 13:20:00,136.36,136.53,136.33,136.43,21021.0,110.0444,110.1816,110.0201,110.1009,21021.0
2015-09-28 13:30:00,136.4,136.84,136.34,136.82,34057.0,110.0766,110.4317,110.0282,110.4156,34057.0
2015-09-28 13:40:00,136.8,136.91,136.62,136.64,25582.0,110.3994,110.4882,110.2542,110.2703,25582.0
2015-09-28 13:50:00,136.65,136.72,136.46,136.46,27311.0,110.2784,110.3349,110.1251,110.1251,27311.0
2015-09-28 14:00:00,136.51,136.52,136.19,136.43,24803.0,110.1654,110.1735,109.9072,110.1009,24803.0
2015-09-28 14:10:00,136.41,136.41,136.13,136.28,27976.0,110.0847,110.0847,109.8587,109.9798,27976.0
2015-09-28 14:20:00,136.28,136.54,136.11,136.54,25437.0,109.9798,110.1896,109.8426,110.1896,25437.0
2015-09-28 14:30:00,136.55,136.55,136.17,136.33,50083.0,110.1977,110.1977,109.891,110.0201,50083.0
2015-09-28 14:40:00,136.32,136.37,136.05,136.07,28697.0,110.0121,110.0524,109.7942,109.8103,28697.0
2015-09-28 14:50:00,136.05,136.07,135.55,135.63,32367.0,109.7942,109.8103,109.3907,109.4552,32367.0
2015-09-28 15:00:00,135.66,135.66,135.32,135.34,37253.0,109.4794,109.4794,109.2051,109.2212,37253.0
2015-09-28 15:10:00,135.31,135.52,135.09,135.47,35554.0,109.197,109.3665,109.0195,109.3261,35554.0
2015-09-28 15:20:00,135.49,135.51,135.2,135.28,41269.0,109.3423,109.3584,109.1082,109.1728,41269.0
2015-09-28 15:30:00,135.28,135.78,135.27,135.57,53579.0,109.1728,109.5763,109.1647,109.4068,53579.0
2015-09-28 15:40:00,135.53,135.77,135.52,135.7,70052.0,109.3745,109.5682,109.3665,109.5117,70052.0
2015-09-28 15:50:00,135.67,135.75,135.04,135.15,142703.0,109.4875,109.5521,108.9791,109.0679,142703.0
2015-09-29 09:30:00,134.83,135.06,134.5,134.93,94624.0,108.8096,108.9952,108.5433,108.8903,94624.0
2015-09-29 09:40:00,134.84,134.93,134.23,134.24,28971.0,108.8177,108.8903,108.3254,108.3335,28971.0
2015-09-29 09:50:00,134.18,134.97,134.1,134.83,26416.0,108.2851,108.9226,108.2205,108.8096,26416.0
2015-09-29 10:00:00,134.9,135.0,134.4,134.45,18520.0,108.8661,108.9468,108.4626,108.503,18520.0
2015-09-29 10:10:00,134.47,134.92,134.47,134.73,20464.0,108.5191,108.8823,108.5191,108.7289,20464.0
2015-09-29 10:20:00,134.77,135.55,134.77,135.47,92827.0,108.7612,109.3907,108.7612,109.3261,92827.0
2015-09-29 10:30:00,135.44,135.63,135.21,135.54,58587.0,109.3019,109.4552,109.1163,109.3826,58587.0
2015-09-29 10:40:00,135.45,135.52,135.18,135.22,39893.0,109.31,109.3665,109.0921,109.1244,39893.0
2015-09-29 10:50:00,135.24,135.41,135.11,135.34,40096.0,109.1405,109.2777,109.0356,109.2212,40096.0
2015-09-29 11:00:00,135.34,135.75,135.25,135.32,29851.0,109.2212,109.5521,109.1486,109.2051,29851.0
2015-09-29 11:10:00,135.29,135.4,134.7,134.94,39424.0,109.1809,109.2696,108.7047,108.8984,39424.0
2015-09-29 11:20:00,134.94,135.34,134.88,135.26,14868.0,108.8984,109.2212,108.85,109.1566,14868.0
2015-09-29 11:30:00,135.3,135.39,135.03,135.35,13655.0,109.1889,109.2616,108.971,109.2293,13655.0
2015-09-29 11:40:00,135.38,135.57,135.16,135.44,34990.0,109.2535,109.4068,109.0759,109.3019,34990.0
2015-09-29 11:50:00,135.46,135.5,135.17,135.28,332783.0,109.318,109.3503,109.084,109.1728,332783.0
2015-09-29 12:00:00,135.27,135.41,135.2,135.36,30975.0,109.1647,109.2777,109.1082,109.2373,30975.0
2015-09-29 12:10:00,135.31,135.35,135.04,135.11,20422.0,109.197,109.2293,108.9791,109.0356,20422.0
2015-09-29 12:20:00,135.16,135.35,135.07,135.34,11466.0,109.0759,109.2293,109.0033,109.2212,11466.0
2015-09-29 12:30:00,135.34,135.35,135.17,135.17,5365.0,109.2212,109.2293,109.084,109.084,5365.0
2015-09-29 12:40:00,135.2,135.37,135.15,135.27,15086.0,109.1082,109.2454,109.0679,109.1647,15086.0
2015-09-29 12:50:00,135.26,135.32,135.08,135.16,22515.0,109.1566,109.2051,109.0114,109.0759,22515.0
2015-09-29 13:00:00,135.15,135.32,135.13,135.21,20011.0,109.0679,109.2051,109.0517,109.1163,20011.0
2015-09-29 13:10:00,135.18,135.41,135.18,135.41,72788.0,109.0921,109.2777,109.0921,109.2777,72788.0
2015-09-29 13:20:00,135.42,135.53,135.35,135.5,23204.0,109.2858,109.3745,109.2293,109.3503,23204.0
2015-09-29 13:30:00,135.5,135.74,135.48,135.55,40029.0,109.3503,109.544,109.3342,109.3907,40029.0
2015-09-29 13:40:00,135.55,135.85,135.39,135.52,123328.0,109.3907,109.6328,109.2616,109.3665,123328.0
2015-09-29 13:50:00,135.5,135.68,135.3,135.68,16904.0,109.3503,109.4956,109.1889,109.4956,16904.0
2015-09-29 14:00:00,135.67,135.67,135.23,135.33,31379.0,109.4875,109.4875,109.1324,109.2131,31379.0
2015-09-29 14:10:00,135.28,135.34,135.06,135.17,17673.0,109.1728,109.2212,108.9952,109.084,17673.0
2015-09-29 14:20:00,135.21,135.58,135.14,135.53,9734.0,109.1163,109.4149,109.0598,109.3745,9734.0
2015-09-29 14:30:00,135.51,135.63,135.45,135.56,12702.0,109.3584,109.4552,109.31,109.3987,12702.0
2015-09-29 14:40:00,135.58,135.64,135.21,135.23,11374.0,109.4149,109.4633,109.1163,109.1324,11374.0
2015-09-29 14:50:00,135.17,135.26,134.95,134.96,11489.0,109.084,109.1566,108.9065,108.9145,11489.0
2015-09-29 15:00:00,134.91,135.05,134.73,134.9,12405.0,108.8742,108.9872,108.7289,108.8661,12405.0
2015-09-29 15:10:00,134.87,135.1,134.85,134.95,16518.0,108.8419,109.0275,108.8258,108.9065,16518.0
2015-09-29 15:20:00,134.95,134.95,134.62,134.66,20651.0,108.9065,108.9065,108.6402,108.6724,20651.0
2015-09-29 15:30:00,134.7,135.34,134.67,135.07,33515.0,108.7047,109.2212,108.6805,109.0033,33515.0
2015-09-29 15:40:00,135.01,135.33,134.87,135.33,28128.0,108.9549,109.2131,108.8419,109.2131,28128.0
2015-09-29 15:50:00,135.32,135.83,135.27,135.59,86042.0,109.2051,109.6166,109.1647,109.423,86042.0
2015-09-30 09:30:00,137.38,138.51,136.98,138.26,46350.0,110.8675,111.7794,110.5447,111.5777,46350.0
2015-09-30 09:40:00,138.28,138.35,137.67,138.07,12938.0,111.5938,111.6503,111.1015,111.4244,12938.0
2015-09-30 09:50:00,137.97,138.2,137.67,137.67,11929.0,111.3437,111.5293,111.1015,111.1015,11929.0
2015-09-30 10:00:00,137.73,137.99,137.61,137.98,20095.0,111.15,111.3598,111.0531,111.3517,20095.0
2015-09-30 10:10:00,137.9,138.0,137.74,137.94,19086.0,111.2872,111.3679,111.158,111.3194,19086.0
2015-09-30 10:20:00,138.02,138.18,137.95,138.13,11901.0,111.384,111.5131,111.3275,111.4728,11901.0
2015-09-30 10:30:00,138.08,138.1,137.8,137.95,93101.0,111.4324,111.4486,111.2065,111.3275,93101.0
2015-09-30 10:40:00,137.89,137.91,137.69,137.76,11256.0,111.2791,111.2952,111.1177,111.1742,11256.0
2015-09-30 10:50:00,137.78,137.78,137.47,137.58,8981.0,111.1903,111.1903,110.9401,111.0289,8981.0
2015-09-30 11:00:00,137.56,137.56,137.27,137.27,18075.0,111.0128,111.0128,110.7787,110.7787,18075.0
2015-09-30 11:10:00,137.31,137.47,137.26,137.26,6053.0,110.811,110.9401,110.7707,110.7707,6053.0
2015-09-30 11:20:00,137.29,137.39,137.05,137.32,11249.0,110.7949,110.8756,110.6012,110.8191,11249.0
2015-09-30 11:30:00,137.32,137.48,136.99,137.07,6239.0,110.8191,110.9482,110.5528,110.6173,6239.0
2015-09-30 11:40:00,137.05,137.1,136.81,136.86,9703.0,110.6012,110.6415,110.4075,110.4479,9703.0
2015-09-30 11:50:00,136.86,136.91,136.66,136.84,15055.0,110.4479,110.4882,110.2865,110.4317,15055.0
2015-09-30 12:00:00,136.86,136.92,136.59,136.64,15488.0,110.4479,110.4963,110.23,110.2703,15488.0
2015-09-30 12:10:00,136.57,136.73,136.52,136.54,11454.0,110.2138,110.343,110.1735,110.1896,11454.0
2015-09-30 12:20:00,136.63,136.89,136.49,136.89,6724.0,110.2623,110.4721,110.1493,110.4721,6724.0
2015-09-30 12:30:00,136.85,136.9,136.73,136.77,19125.0,110.4398,110.4801,110.343,110.3752,19125.0
2015-09-30 12:40:00,136.73,136.84,136.29,136.36,5309.0,110.343,110.4317,109.9879,110.0444,5309.0
2015-09-30 12:50:00,136.4,136.52,136.36,136.49,6779.0,110.0766,110.1735,110.0444,110.1493,6779.0
2015-09-30 13:00:00,136.54,136.79,136.54,136.73,6550.0,110.1896,110.3914,110.1896,110.343,6550.0
2015-09-30 13:10:00,136.71,136.96,136.58,136.9,8360.0,110.3268,110.5286,110.2219,110.4801,8360.0
2015-09-30 13:20:00,136.93,136.94,136.81,136.89,12644.0,110.5044,110.5124,110.4075,110.4721,12644.0
2015-09-30 13:30:00,136.9,136.97,136.81,136.89,9543.0,110.4801,110.5366,110.4075,110.4721,9543.0
2015-09-30 13:40:00,136.92,137.22,136.92,137.06,8593.0,110.4963,110.7384,110.4963,110.6093,8593.0
2015-09-30 13:50:00,137.07,137.33,137.07,137.33,10343.0,110.6173,110.8272,110.6173,110.8272,10343.0
2015-09-30 14:00:00,137.27,137.33,137.14,137.15,11855.0,110.7787,110.8272,110.6738,110.6819,11855.0
2015-09-30 14:10:00,137.15,137.4,137.13,137.4,12567.0,110.6819,110.8837,110.6658,110.8837,12567.0
2015-09-30 14:20:00,137.42,137.51,137.32,137.42,10573.0,110.8998,110.9724,110.8191,110.8998,10573.0
2015-09-30 14:30:00,137.45,137.52,137.14,137.16,11575.0,110.924,110.9805,110.6738,110.69,11575.0
2015-09-30 14:40:00,137.17,137.46,137.15,137.42,17862.0,110.698,110.9321,110.6819,110.8998,17862.0
2015-09-30 14:50:00,137.45,137.66,137.36,137.62,20758.0,110.924,111.0935,110.8514,111.0612,20758.0
2015-09-30 15:00:00,137.61,137.71,137.27,137.39,36472.0,111.0531,111.1338,110.7787,110.8756,36472.0
2015-09-30 15:10:00,137.38,137.52,137.27,137.39,40493.0,110.8675,110.9805,110.7787,110.8756,40493.0
2015-09-30 15:20:00,137.37,137.53,137.28,137.46,43415.0,110.8594,110.9886,110.7868,110.9321,43415.0
2015-09-30 15:30:00,137.45,137.73,137.41,137.63,58356.0,110.924,111.15,110.8917,111.0693,58356.0
2015-09-30 15:40:00,137.61,137.94,137.57,137.84,66089.0,111.0531,111.3194,111.0208,111.2387,66089.0
2015-09-30 15:50:00,137.86,138.09,137.83,137.92,195569.0,111.2549,111.4405,111.2307,111.3033,195569.0
2015-10-01 09:30:00,138.0,138.79,137.35,137.56,42499.0,111.3679,112.0054,110.8433,111.0128,42499.0
2015-10-01 09:40:00,137.71,137.86,137.29,137.84,20652.0,111.1338,111.2549,110.7949,111.2387,20652.0
2015-10-01 09:50:00,137.84,138.14,137.49,137.66,25632.0,111.2387,111.4808,110.9563,111.0935,25632.0
2015-10-01 10:00:00,137.68,137.87,137.43,137.87,25455.0,111.1096,111.2629,110.9079,111.2629,25455.0
2015-10-01 10:10:00,137.91,138.2,137.81,137.97,20098.0,111.2952,111.5293,111.2145,111.3437,20098.0
2015-10-01 10:20:00,137.99,138.16,137.8,138.08,14873.0,111.3598,111.497,111.2065,111.4324,14873.0
2015-10-01 10:30:00,138.12,138.17,137.69,137.92,19439.0,111.4647,111.5051,111.1177,111.3033,19439.0
2015-10-01 10:40:00,137.87,138.1,137.73,137.91,17381.0,111.2629,111.4486,111.15,111.2952,17381.0
2015-10-01 10:50:00,137.86,138.03,137.48,137.53,15756.0,111.2549,111.3921,110.9482,110.9886,15756.0
2015-10-01 11:00:00,137.55,137.74,137.36,137.62,27093.0,111.0047,111.158,110.8514,111.0612,27093.0
2015-10-01 11:10:00,137.59,137.87,137.59,137.64,13734.0,111.037,111.2629,111.037,111.0773,13734.0
2015-10-01 11:20:00,137.61,137.9,137.53,137.64,16237.0,111.0531,111.2872,110.9886,111.0773,16237.0
2015-10-01 11:30:00,137.67,137.79,137.46,137.7,14518.0,111.1015,111.1984,110.9321,111.1258,14518.0
2015-10-01 11:40:00,137.71,137.71,137.28,137.44,14545.0,111.1338,111.1338,110.7868,110.9159,14545.0
2015-10-01 11:50:00,137.43,137.49,136.92,137.15,15553.0,110.9079,110.9563,110.4963,110.6819,15553.0
2015-10-01 12:00:00,137.15,137.16,136.71,136.79,21646.0,110.6819,110.69,110.3268,110.3914,21646.0
2015-10-01 12:10:00,136.78,136.93,136.71,136.82,11394.0,110.3833,110.5044,110.3268,110.4156,11394.0
2015-10-01 12:20:00,136.81,137.03,136.77,136.94,12127.0,110.4075,110.5851,110.3752,110.5124,12127.0
2015-10-01 12:30:00,137.03,137.13,136.94,137.13,12658.0,110.5851,110.6658,110.5124,110.6658,12658.0
2015-10-01 12:40:00,137.1,137.1,136.68,136.73,14940.0,110.6415,110.6415,110.3026,110.343,14940.0
2015-10-01 12:50:00,136.72,136.9,136.64,136.8,7912.0,110.3349,110.4801,110.2703,110.3994,7912.0
2015-10-01 13:00:00,136.79,136.8,136.54,136.63,17364.0,110.3914,110.3994,110.1896,110.2623,17364.0
2015-10-01 13:10:00,136.64,136.81,136.42,136.69,24883.0,110.2703,110.4075,110.0928,110.3107,24883.0
2015-10-01 13:20:00,136.7,136.75,136.43,136.58,15924.0,110.3187,110.3591,110.1009,110.2219,15924.0
2015-10-01 13:30:00,136.57,136.95,136.57,136.86,16521.0,110.2138,110.5205,110.2138,110.4479,16521.0
2015-10-01 13:40:00,136.85,136.96,136.69,136.94,10013.0,110.4398,110.5286,110.3107,110.5124,10013.0
2015-10-01 13:50:00,136.96,137.28,136.87,137.23,13289.0,110.5286,110.7868,110.4559,110.7465,13289.0
2015-10-01 14:00:00,137.2,137.53,137.08,137.48,23412.0,110.7223,110.9886,110.6254,110.9482,23412.0
2015-10-01 14:10:00,137.49,137.67,137.47,137.51,18992.0,110.9563,111.1015,110.9401,110.9724,18992.0
2015-10-01 14:20:00,137.56,137.64,137.29,137.57,24735.0,111.0128,111.0773,110.7949,111.0208,24735.0
2015-10-01 14:30:00,137.59,137.84,137.57,137.84,27760.0,111.037,111.2387,111.0208,111.2387,27760.0
2015-10-01 14:40:00,137.86,137.99,137.79,137.85,26826.0,111.2549,111.3598,111.1984,111.2468,26826.0
2015-10-01 14:50:00,137.88,138.52,137.85,138.47,31114.0,111.271,111.7875,111.2468,111.7472,31114.0
2015-10-01 15:00:00,138.44,138.48,138.01,138.09,23049.0,111.7229,111.7552,111.3759,111.4405,23049.0
2015-10-01 15:10:00,138.1,138.25,138.04,138.12,36383.0,111.4486,111.5696,111.4001,111.4647,36383.0
2015-10-01 15:20:00,138.09,138.09,137.79,137.9,19652.0,111.4405,111.4405,111.1984,111.2872,19652.0
2015-10-01 15:30:00,137.91,137.92,137.52,137.53,26771.0,111.2952,111.3033,110.9805,110.9886,26771.0
2015-10-01 15:40:00,137.54,137.96,137.52,137.96,40972.0,110.9966,111.3356,110.9805,111.3356,40972.0
2015-10-01 15:50:00,137.97,138.26,137.93,138.15,81158.0,111.3437,111.5777,111.3114,111.4889,81158.0
2015-10-02 09:30:00,135.99,136.66,135.9,135.98,31204.0,109.7458,110.2865,109.6731,109.7377,31204.0
2015-10-02 09:40:00,135.85,136.37,135.77,135.95,14746.0,109.6328,110.0524,109.5682,109.7135,14746.0
2015-10-02 09:50:00,135.99,136.55,135.82,136.43,20743.0,109.7458,110.1977,109.6086,110.1009,20743.0
2015-10-02 10:00:00,136.27,136.32,135.81,136.11,11457.0,109.9717,110.0121,109.6005,109.8426,11457.0
2015-10-02 10:10:00,136.21,136.86,136.18,136.65,28442.0,109.9233,110.4479,109.8991,110.2784,28442.0
2015-10-02 10:20:00,136.59,136.82,136.2,136.3,13682.0,110.23,110.4156,109.9152,109.9959,13682.0
2015-10-02 10:30:00,136.2,136.5,136.2,136.43,13463.0,109.9152,110.1573,109.9152,110.1009,13463.0
2015-10-02 10:40:00,136.44,136.75,136.38,136.75,12805.0,110.1089,110.3591,110.0605,110.3591,12805.0
2015-10-02 10:50:00,136.73,136.83,136.53,136.78,18438.0,110.343,110.4237,110.1816,110.3833,18438.0
2015-10-02 11:00:00,136.79,137.14,136.68,136.97,19327.0,110.3914,110.6738,110.3026,110.5366,19327.0
2015-10-02 11:10:00,137.0,137.05,136.68,136.74,8030.0,110.5608,110.6012,110.3026,110.351,8030.0
2015-10-02 11:20:00,136.75,136.98,136.61,136.92,13154.0,110.3591,110.5447,110.2461,110.4963,13154.0
2015-10-02 11:30:00,136.87,137.34,136.86,137.09,11366.0,110.4559,110.8352,110.4479,110.6335,11366.0
2015-10-02 11:40:00,137.1,137.14,136.84,137.01,9097.0,110.6415,110.6738,110.4317,110.5689,9097.0
2015-10-02 11:50:00,137.0,137.19,136.91,137.18,5501.0,110.5608,110.7142,110.4882,110.7061,5501.0
2015-10-02 12:00:00,137.2,137.49,137.13,137.49,25734.0,110.7223,110.9563,110.6658,110.9563,25734.0
2015-10-02 12:10:00,137.58,137.92,137.56,137.87,13158.0,111.0289,111.3033,111.0128,111.2629,13158.0
2015-10-02 12:20:00,137.86,137.89,137.65,137.79,11987.0,111.2549,111.2791,111.0854,111.1984,11987.0
2015-10-02 12:30:00,137.87,138.18,137.71,137.71,19284.0,111.2629,111.5131,111.1338,111.1338,19284.0
2015-10-02 12:40:00,137.71,138.2,137.67,138.12,32077.0,111.1338,111.5293,111.1015,111.4647,32077.0
2015-10-02 12:50:00,138.08,138.29,137.96,138.05,36478.0,111.4324,111.6019,111.3356,111.4082,36478.0
2015-10-02 13:00:00,138.1,138.14,137.94,138.05,40553.0,111.4486,111.4808,111.3194,111.4082,40553.0
2015-10-02 13:10:00,138.05,138.42,138.04,138.35,26116.0,111.4082,111.7068,111.4001,111.6503,26116.0
2015-10-02 13:20:00,138.34,138.34,137.94,137.95,7972.0,111.6422,111.6422,111.3194,111.3275,7972.0
2015-10-02 13:30:00,137.98,138.08,137.78,137.81,17988.0,111.3517,111.4324,111.1903,111.2145,17988.0
2015-10-02 13:40:00,137.77,138.05,137.73,137.99,13323.0,111.1822,111.4082,111.15,111.3598,13323.0
2015-10-02 13:50:00,137.99,138.03,137.75,137.79,16193.0,111.3598,111.3921,111.1661,111.1984,16193.0
2015-10-02 14:00:00,137.79,138.07,137.72,138.0,20033.0,111.1984,111.4244,111.1419,111.3679,20033.0
2015-10-02 14:10:00,137.92,137.92,137.55,137.55,17136.0,111.3033,111.3033,111.0047,111.0047,17136.0
2015-10-02 14:20:00,137.46,137.91,137.4,137.78,18615.0,110.9321,111.2952,110.8837,111.1903,18615.0
2015-10-02 14:30:00,137.77,137.99,137.77,137.89,18688.0,111.1822,111.3598,111.1822,111.2791,18688.0
2015-10-02 14:40:00,137.92,137.94,137.6,137.61,24128.0,111.3033,111.3194,111.0451,111.0531,24128.0
2015-10-02 14:50:00,137.66,137.77,137.35,137.43,24017.0,111.0935,111.1822,110.8433,110.9079,24017.0
2015-10-02 15:00:00,137.41,138.07,137.41,138.05,21229.0,110.8917,111.4244,110.8917,111.4082,21229.0
2015-10-02 15:10:00,138.03,138.35,138.0,138.32,34398.0,111.3921,111.6503,111.3679,111.6261,34398.0
2015-10-02 15:20:00,138.37,138.43,138.25,138.41,33199.0,111.6665,111.7149,111.5696,111.6987,33199.0
2015-10-02 15:30:00,138.44,138.71,138.3,138.56,36563.0,111.7229,111.9408,111.61,111.8198,36563.0
2015-10-02 15:40:00,138.59,138.8,138.53,138.78,92837.0,111.844,112.0135,111.7956,111.9973,92837.0
2015-10-02 15:50:00,138.81,139.15,138.72,139.12,72156.0,112.0215,112.2959,111.9489,112.2717,72156.0
2015-10-05 09:30:00,140.48,141.52,140.24,141.36,40084.0,113.3693,114.2085,113.1756,114.0794,40084.0
2015-10-05 09:40:00,141.33,142.05,141.25,141.85,50131.0,114.0552,114.6363,113.9907,114.4749,50131.0
2015-10-05 09:50:00,141.9,142.31,141.81,141.82,40968.0,114.5152,114.8461,114.4426,114.4507,40968.0
2015-10-05 10:00:00,141.88,142.1,141.61,141.82,37252.0,114.4991,114.6766,114.2812,114.4507,37252.0
2015-10-05 10:10:00,141.8,142.22,141.8,142.05,55427.0,114.4345,114.7735,114.4345,114.6363,55427.0
2015-10-05 10:20:00,142.0,142.24,141.93,141.99,31965.0,114.5959,114.7896,114.5394,114.5878,31965.0
2015-10-05 10:30:00,142.0,142.04,141.78,141.93,11174.0,114.5959,114.6282,114.4184,114.5394,11174.0
2015-10-05 10:40:00,141.94,142.03,141.64,141.91,43802.0,114.5475,114.6201,114.3054,114.5233,43802.0
2015-10-05 10:50:00,141.88,142.12,141.84,141.91,15957.0,114.4991,114.6928,114.4668,114.5233,15957.0
2015-10-05 11:00:00,141.97,142.35,141.96,142.28,41435.0,114.5717,114.8784,114.5636,114.8219,41435.0
2015-10-05 11:10:00,142.24,142.44,142.05,142.13,11939.0,114.7896,114.951,114.6363,114.7008,11939.0
2015-10-05 11:20:00,142.11,142.38,142.07,142.27,20945.0,114.6847,114.9026,114.6524,114.8138,20945.0
2015-10-05 11:30:00,142.2,142.4,141.99,142.01,15512.0,114.7573,114.9187,114.5878,114.604,15512.0
2015-10-05 11:40:00,142.03,142.37,142.01,142.37,12634.0,114.6201,114.8945,114.604,114.8945,12634.0
2015-10-05 11:50:00,142.34,142.37,142.19,142.31,14254.0,114.8703,114.8945,114.7492,114.8461,14254.0
2015-10-05 12:00:00,142.29,142.36,142.19,142.25,16005.0,114.8299,114.8864,114.7492,114.7977,16005.0
2015-10-05 12:10:00,142.25,142.83,142.19,142.77,35312.0,114.7977,115.2657,114.7492,115.2173,35312.0
2015-10-05 12:20:00,142.8,142.95,142.49,142.81,28833.0,115.2415,115.3626,114.9914,115.2496,28833.0
2015-10-05 12:30:00,142.8,143.0,142.77,142.95,22261.0,115.2415,115.4029,115.2173,115.3626,22261.0
2015-10-05 12:40:00,142.95,142.99,142.78,142.86,19339.0,115.3626,115.3949,115.2254,115.2899,19339.0
2015-10-05 12:50:00,142.84,143.04,142.72,142.89,40272.0,115.2738,115.4352,115.177,115.3142,40272.0
2015-10-05 13:00:00,142.9,143.03,142.84,142.99,23421.0,115.3222,115.4271,115.2738,115.3949,23421.0
2015-10-05 13:10:00,142.99,143.42,142.96,143.39,24945.0,115.3949,115.7419,115.3706,115.7177,24945.0
2015-10-05 13:20:00,143.4,143.52,143.34,143.38,29067.0,115.7257,115.8226,115.6773,115.7096,29067.0
2015-10-05 13:30:00,143.36,143.37,143.18,143.3,23094.0,115.6935,115.7015,115.5482,115.645,23094.0
2015-10-05 13:40:00,143.29,143.35,142.93,143.35,21897.0,115.637,115.6854,115.3464,115.6854,21897.0
2015-10-05 13:50:00,143.31,143.55,143.27,143.35,27007.0,115.6531,115.8468,115.6208,115.6854,27007.0
2015-10-05 14:00:00,143.35,143.55,143.16,143.55,28206.0,115.6854,115.8468,115.5321,115.8468,28206.0
2015-10-05 14:10:00,143.53,143.64,143.43,143.49,38489.0,115.8306,115.9194,115.7499,115.7984,38489.0
2015-10-05 14:20:00,143.48,143.92,143.48,143.89,44283.0,115.7903,116.1454,115.7903,116.1212,44283.0
2015-10-05 14:30:00,143.86,143.97,143.79,143.84,53224.0,116.097,116.1857,116.0405,116.0808,53224.0
2015-10-05 14:40:00,143.84,143.99,143.62,143.62,42157.0,116.0808,116.2019,115.9033,115.9033,42157.0
2015-10-05 14:50:00,143.65,143.81,143.6,143.8,43533.0,115.9275,116.0566,115.8871,116.0485,43533.0
2015-10-05 15:00:00,143.78,144.15,143.75,144.08,50294.0,116.0324,116.331,116.0082,116.2745,50294.0
2015-10-05 15:10:00,144.08,144.23,143.88,144.13,67585.0,116.2745,116.3956,116.1131,116.3149,67585.0
2015-10-05 15:20:00,144.15,144.31,144.12,144.3,64018.0,116.331,116.4601,116.3068,116.452,64018.0
2015-10-05 15:30:00,144.28,144.41,144.05,144.08,54154.0,116.4359,116.5408,116.2503,116.2745,54154.0
2015-10-05 15:40:00,144.07,144.26,144.04,144.21,57318.0,116.2664,116.4198,116.2422,116.3794,57318.0
2015-10-05 15:50:00,144.21,144.23,143.97,144.12,118614.0,116.3794,116.3956,116.1857,116.3068,118614.0
2015-10-06 09:30:00,143.51,144.48,143.51,144.26,60854.0,115.8145,116.5973,115.8145,116.4198,60854.0
2015-10-06 09:40:00,144.28,144.54,143.6,143.94,82904.0,116.4359,116.6457,115.8871,116.1615,82904.0
2015-10-06 09:50:00,144.03,144.59,144.03,144.19,30957.0,116.2342,116.6861,116.2342,116.3633,30957.0
2015-10-06 10:00:00,144.22,144.42,143.99,144.38,19842.0,116.3875,116.5489,116.2019,116.5166,19842.0
2015-10-06 10:10:00,144.51,144.59,144.04,144.08,41551.0,116.6215,116.6861,116.2422,116.2745,41551.0
2015-10-06 10:20:00,144.04,144.34,143.91,143.91,29314.0,116.2422,116.4843,116.1373,116.1373,29314.0
2015-10-06 10:30:00,143.95,144.04,143.61,143.67,45221.0,116.1696,116.2422,115.8952,115.9436,45221.0
2015-10-06 10:40:00,143.65,144.13,143.65,143.78,42293.0,115.9275,116.3149,115.9275,116.0324,42293.0
2015-10-06 10:50:00,143.82,143.84,143.52,143.65,106500.0,116.0647,116.0808,115.8226,115.9275,106500.0
2015-10-06 11:00:00,143.64,144.15,143.6,144.11,64016.0,115.9194,116.331,115.8871,116.2987,64016.0
2015-10-06 11:10:00,144.07,144.11,143.73,144.0,33828.0,116.2664,116.2987,115.992,116.2099,33828.0
2015-10-06 11:20:00,144.03,144.03,143.77,143.81,21232.0,116.2342,116.2342,116.0243,116.0566,21232.0
2015-10-06 11:30:00,143.81,143.93,143.34,143.42,57771.0,116.0566,116.1535,115.6773,115.7419,57771.0
2015-10-06 11:40:00,143.4,143.46,143.1,143.15,22556.0,115.7257,115.7742,115.4836,115.524,22556.0
2015-10-06 11:50:00,143.15,143.15,142.55,142.72,31649.0,115.524,115.524,115.0398,115.177,31649.0
2015-10-06 12:00:00,142.83,143.0,142.77,142.78,29334.0,115.2657,115.4029,115.2173,115.2254,29334.0
2015-10-06 12:10:00,142.8,142.83,142.28,142.33,23352.0,115.2415,115.2657,114.8219,114.8622,23352.0
2015-10-06 12:20:00,142.34,142.62,142.21,142.22,30820.0,114.8703,115.0963,114.7654,114.7735,30820.0
2015-10-06 12:30:00,142.21,142.21,142.0,142.09,21086.0,114.7654,114.7654,114.5959,114.6685,21086.0
2015-10-06 12:40:00,142.08,142.38,142.01,142.29,21150.0,114.6605,114.9026,114.604,114.8299,21150.0
2015-10-06 12:50:00,142.25,142.32,141.91,141.94,19253.0,114.7977,114.8542,114.5233,114.5475,19253.0
2015-10-06 13:00:00,141.93,141.94,141.74,141.81,20866.0,114.5394,114.5475,114.3861,114.4426,20866.0
2015-10-06 13:10:00,141.84,141.95,141.73,141.76,21941.0,114.4668,114.5556,114.378,114.4022,21941.0
2015-10-06 13:20:00,141.81,141.91,141.65,141.69,17725.0,114.4426,114.5233,114.3135,114.3457,17725.0
2015-10-06 13:30:00,141.67,141.67,141.42,141.56,32769.0,114.3296,114.3296,114.1278,114.2408,32769.0
2015-10-06 13:40:00,141.53,141.54,141.12,141.33,34506.0,114.2166,114.2247,113.8857,114.0552,34506.0
2015-10-06 13:50:00,141.32,141.44,141.12,141.12,20023.0,114.0471,114.144,113.8857,113.8857,20023.0
2015-10-06 14:00:00,141.14,141.24,141.0,141.06,26570.0,113.9019,113.9826,113.7889,113.8373,26570.0
2015-10-06 14:10:00,141.05,141.42,141.05,141.34,19159.0,113.8293,114.1278,113.8293,114.0633,19159.0
2015-10-06 14:20:00,141.34,141.38,141.03,141.22,26191.0,114.0633,114.0956,113.8131,113.9664,26191.0
2015-10-06 14:30:00,141.24,141.46,141.13,141.22,29144.0,113.9826,114.1601,113.8938,113.9664,29144.0
2015-10-06 14:40:00,141.19,141.2,140.87,141.02,24051.0,113.9422,113.9503,113.684,113.805,24051.0
2015-10-06 14:50:00,141.05,141.09,140.76,140.92,17484.0,113.8293,113.8615,113.5952,113.7243,17484.0
2015-10-06 15:00:00,140.85,141.0,140.82,140.88,18225.0,113.6678,113.7889,113.6436,113.6921,18225.0
2015-10-06 15:10:00,140.87,140.87,140.64,140.8,23306.0,113.684,113.684,113.4984,113.6275,23306.0
2015-10-06 15:20:00,140.75,140.93,140.61,140.84,29144.0,113.5871,113.7324,113.4742,113.6598,29144.0
2015-10-06 15:30:00,140.82,140.97,140.57,140.57,32782.0,113.6436,113.7647,113.4419,113.4419,32782.0
2015-10-06 15:40:00,140.55,140.74,140.5,140.72,46661.0,113.4257,113.5791,113.3854,113.5629,46661.0
2015-10-06 15:50:00,140.69,140.75,140.48,140.7,112648.0,113.5387,113.5871,113.3693,113.5468,112648.0
2015-10-07 09:30:00,140.82,142.14,140.7,142.04,48056.0,114.2023,115.2728,114.105,115.1917,48056.0
2015-10-07 09:40:00,142.09,142.09,141.67,141.84,16924.0,115.2322,115.2322,114.8916,115.0295,16924.0
2015-10-07 09:50:00,142.0,142.0,141.71,141.72,12634.0,115.1593,115.1593,114.9241,114.9322,12634.0
2015-10-07 10:00:00,141.78,141.99,141.74,141.83,35049.0,114.9808,115.1512,114.9484,115.0214,35049.0
2015-10-07 10:10:00,141.79,141.9,141.68,141.72,9992.0,114.989,115.0782,114.8997,114.9322,9992.0
2015-10-07 10:20:00,141.74,141.91,141.71,141.79,18711.0,114.9484,115.0863,114.9241,114.989,18711.0
2015-10-07 10:30:00,141.76,141.78,141.54,141.54,12619.0,114.9646,114.9808,114.7862,114.7862,12619.0
2015-10-07 10:40:00,141.53,141.54,141.23,141.23,12944.0,114.7781,114.7862,114.5348,114.5348,12944.0
2015-10-07 10:50:00,141.17,141.28,140.9,141.25,27884.0,114.4861,114.5754,114.2672,114.551,27884.0
2015-10-07 11:00:00,141.24,141.26,140.72,140.8,20100.0,114.5429,114.5591,114.1212,114.1861,20100.0
2015-10-07 11:10:00,140.78,140.8,140.4,140.52,24896.0,114.1699,114.1861,113.8617,113.959,24896.0
2015-10-07 11:20:00,140.54,140.54,140.02,140.09,14635.0,113.9752,113.9752,113.5535,113.6103,14635.0
2015-10-07 11:30:00,140.11,140.63,140.04,140.52,21005.0,113.6265,114.0482,113.5697,113.959,21005.0
2015-10-07 11:40:00,140.52,140.52,140.14,140.19,15743.0,113.959,113.959,113.6508,113.6914,15743.0
2015-10-07 11:50:00,140.28,140.47,140.19,140.41,20635.0,113.7644,113.9185,113.6914,113.8698,20635.0
2015-10-07 12:00:00,140.4,140.44,140.19,140.24,19155.0,113.8617,113.8941,113.6914,113.7319,19155.0
2015-10-07 12:10:00,140.24,140.33,140.09,140.2,11200.0,113.7319,113.8049,113.6103,113.6995,11200.0
2015-10-07 12:20:00,140.17,140.24,139.66,139.69,20191.0,113.6752,113.7319,113.2616,113.2859,20191.0
2015-10-07 12:30:00,139.7,139.86,139.68,139.7,16957.0,113.294,113.4238,113.2778,113.294,16957.0
2015-10-07 12:40:00,139.73,140.03,139.63,139.96,10577.0,113.3183,113.5616,113.2372,113.5049,10577.0
2015-10-07 12:50:00,139.96,140.02,139.67,139.68,13622.0,113.5049,113.5535,113.2697,113.2778,13622.0
2015-10-07 13:00:00,139.72,140.02,139.68,140.02,17071.0,113.3102,113.5535,113.2778,113.5535,17071.0
2015-10-07 13:10:00,140.1,140.27,140.06,140.08,9348.0,113.6184,113.7563,113.586,113.6022,9348.0
2015-10-07 13:20:00,140.05,140.21,140.02,140.19,14626.0,113.5778,113.7076,113.5535,113.6914,14626.0
2015-10-07 13:30:00,140.19,140.51,140.16,140.39,14008.0,113.6914,113.9509,113.6671,113.8536,14008.0
2015-10-07 13:40:00,140.41,140.5,140.32,140.37,21813.0,113.8698,113.9428,113.7968,113.8374,21813.0
2015-10-07 13:50:00,140.37,140.41,140.18,140.28,19187.0,113.8374,113.8698,113.6833,113.7644,19187.0
2015-10-07 14:00:00,140.28,140.48,140.28,140.28,12405.0,113.7644,113.9266,113.7644,113.7644,12405.0
2015-10-07 14:10:00,140.25,140.28,139.99,139.99,17132.0,113.74,113.7644,113.5292,113.5292,17132.0
2015-10-07 14:20:00,139.99,139.99,139.76,139.95,18923.0,113.5292,113.5292,113.3427,113.4968,18923.0
2015-10-07 14:30:00,139.95,140.12,139.77,139.88,24051.0,113.4968,113.6346,113.3508,113.44,24051.0
2015-10-07 14:40:00,139.87,140.01,139.73,139.79,25952.0,113.4319,113.5454,113.3183,113.367,25952.0
2015-10-07 14:50:00,139.79,139.88,139.7,139.74,28328.0,113.367,113.44,113.294,113.3264,28328.0
2015-10-07 15:00:00,139.7,139.78,139.59,139.61,27085.0,113.294,113.3589,113.2048,113.221,27085.0
2015-10-07 15:10:00,139.61,140.03,139.61,139.91,33827.0,113.221,113.5616,113.221,113.4643,33827.0
2015-10-07 15:20:00,139.95,139.95,139.64,139.73,87436.0,113.4968,113.4968,113.2453,113.3183,87436.0
2015-10-07 15:30:00,139.77,139.91,139.77,139.91,32227.0,113.3508,113.4643,113.3508,113.4643,32227.0
2015-10-07 15:40:00,139.9,140.2,139.86,140.06,129338.0,113.4562,113.6995,113.4238,113.586,129338.0
2015-10-07 15:50:00,140.05,140.49,140.04,140.31,153885.0,113.5778,113.9347,113.5697,113.7887,153885.0
2015-10-08 09:30:00,139.59,139.85,138.62,138.92,48837.0,113.2048,113.4157,112.4181,112.6614,48837.0
2015-10-08 09:40:00,138.95,139.39,138.65,139.39,24314.0,112.6858,113.0426,112.4425,113.0426,24314.0
2015-10-08 09:50:00,139.5,139.86,139.3,139.86,20293.0,113.1318,113.4238,112.9696,113.4238,20293.0
2015-10-08 10:00:00,139.82,140.4,139.82,140.3,17720.0,113.3913,113.8617,113.3913,113.7806,17720.0
2015-10-08 10:10:00,140.29,140.64,140.2,140.64,23264.0,113.7725,114.0563,113.6995,114.0563,23264.0
2015-10-08 10:20:00,140.6,140.78,140.5,140.5,43641.0,114.0239,114.1699,113.9428,113.9428,43641.0
2015-10-08 10:30:00,140.51,140.76,140.51,140.68,28903.0,113.9509,114.1536,113.9509,114.0888,28903.0
2015-10-08 10:40:00,140.68,140.96,140.68,140.78,12373.0,114.0888,114.3158,114.0888,114.1699,12373.0
2015-10-08 10:50:00,140.8,140.83,140.62,140.74,11098.0,114.1861,114.2104,114.0401,114.1374,11098.0
2015-10-08 11:00:00,140.72,140.79,140.36,140.43,10775.0,114.1212,114.178,113.8293,113.886,10775.0
2015-10-08 11:10:00,140.41,140.49,140.33,140.42,11908.0,113.8698,113.9347,113.8049,113.8779,11908.0
2015-10-08 11:20:00,140.41,140.59,140.4,140.5,13548.0,113.8698,114.0158,113.8617,113.9428,13548.0
2015-10-08 11:30:00,140.5,140.87,140.5,140.87,15004.0,113.9428,114.2429,113.9428,114.2429,15004.0
2015-10-08 11:40:00,140.87,141.05,140.87,140.93,14816.0,114.2429,114.3888,114.2429,114.2915,14816.0
2015-10-08 11:50:00,140.94,141.15,140.93,141.02,10163.0,114.2996,114.4699,114.2915,114.3645,10163.0
2015-10-08 12:00:00,141.03,141.32,141.01,141.27,16747.0,114.3726,114.6078,114.3564,114.5672,16747.0
2015-10-08 12:10:00,141.26,141.66,141.26,141.59,12626.0,114.5591,114.8835,114.5591,114.8268,12626.0
2015-10-08 12:20:00,141.58,141.69,141.38,141.45,7072.0,114.8186,114.9079,114.6565,114.7132,7072.0
2015-10-08 12:30:00,141.45,141.53,141.31,141.43,8278.0,114.7132,114.7781,114.5997,114.697,8278.0
2015-10-08 12:40:00,141.46,141.57,141.09,141.13,14011.0,114.7213,114.8105,114.4213,114.4537,14011.0
2015-10-08 12:50:00,141.11,141.16,140.76,140.76,9154.0,114.4375,114.478,114.1536,114.1536,9154.0
2015-10-08 13:00:00,140.75,140.89,140.65,140.76,13519.0,114.1455,114.2591,114.0644,114.1536,13519.0
2015-10-08 13:10:00,140.75,140.87,140.66,140.85,7316.0,114.1455,114.2429,114.0725,114.2266,7316.0
2015-10-08 13:20:00,140.82,140.93,140.79,140.8,11788.0,114.2023,114.2915,114.178,114.1861,11788.0
2015-10-08 13:30:00,140.78,140.84,140.72,140.75,6638.0,114.1699,114.2185,114.1212,114.1455,6638.0
2015-10-08 13:40:00,140.73,140.86,140.67,140.81,9937.0,114.1293,114.2347,114.0807,114.1942,9937.0
2015-10-08 13:50:00,140.83,140.96,140.73,140.96,9476.0,114.2104,114.3158,114.1293,114.3158,9476.0
2015-10-08 14:00:00,140.88,141.33,140.7,140.84,46577.0,114.251,114.6159,114.105,114.2185,46577.0
2015-10-08 14:10:00,141.0,141.31,140.93,141.07,24022.0,114.3483,114.5997,114.2915,114.405,24022.0
2015-10-08 14:20:00,141.06,141.16,140.91,141.07,8571.0,114.3969,114.478,114.2753,114.405,8571.0
2015-10-08 14:30:00,141.05,141.25,141.04,141.16,22984.0,114.3888,114.551,114.3807,114.478,22984.0
2015-10-08 14:40:00,141.18,141.29,141.06,141.2,28038.0,114.4943,114.5835,114.3969,114.5105,28038.0
2015-10-08 14:50:00,141.22,141.42,141.05,141.31,18032.0,114.5267,114.6889,114.3888,114.5997,18032.0
2015-10-08 15:00:00,141.29,141.83,141.26,141.78,27015.0,114.5835,115.0214,114.5591,114.9808,27015.0
2015-10-08 15:10:00,141.84,142.18,141.79,142.03,21763.0,115.0295,115.3052,114.989,115.1836,21763.0
2015-10-08 15:20:00,142.01,142.11,141.85,141.95,22503.0,115.1674,115.2485,115.0376,115.1187,22503.0
2015-10-08 15:30:00,141.91,142.11,141.84,141.84,34435.0,115.0863,115.2485,115.0295,115.0295,34435.0
2015-10-08 15:40:00,141.84,142.06,141.76,141.92,40837.0,115.0295,115.2079,114.9646,115.0944,40837.0
2015-10-08 15:50:00,141.92,141.99,141.81,141.91,84076.0,115.0944,115.1512,115.0052,115.0863,84076.0
2015-10-09 09:30:00,141.91,142.67,141.87,142.35,22938.0,115.0863,115.7026,115.0538,115.4431,22938.0
2015-10-09 09:40:00,142.42,142.64,142.27,142.51,27333.0,115.4999,115.6783,115.3782,115.5729,27333.0
2015-10-09 09:50:00,142.56,142.93,142.47,142.85,27923.0,115.6134,115.9135,115.5404,115.8486,27923.0
2015-10-09 10:00:00,142.95,142.98,142.39,142.57,19421.0,115.9297,115.954,115.4755,115.6215,19421.0
2015-10-09 10:10:00,142.43,142.59,142.36,142.48,82465.0,115.508,115.6377,115.4512,115.5485,82465.0
2015-10-09 10:20:00,142.5,142.96,142.5,142.75,19778.0,115.5648,115.9378,115.5648,115.7675,19778.0
2015-10-09 10:30:00,142.78,142.99,142.71,142.85,21773.0,115.7918,115.9621,115.7351,115.8486,21773.0
2015-10-09 10:40:00,142.86,143.03,142.69,142.9,26708.0,115.8567,115.9946,115.7188,115.8891,26708.0
2015-10-09 10:50:00,142.88,143.19,142.78,143.16,14254.0,115.8729,116.1243,115.7918,116.1,14254.0
2015-10-09 11:00:00,143.14,143.27,142.92,142.92,37641.0,116.0838,116.1892,115.9054,115.9054,37641.0
2015-10-09 11:10:00,142.93,143.04,142.86,142.99,8249.0,115.9135,116.0027,115.8567,115.9621,8249.0
2015-10-09 11:20:00,143.0,143.06,142.85,143.01,11051.0,115.9702,116.0189,115.8486,115.9784,11051.0
2015-10-09 11:30:00,142.98,143.06,142.85,143.02,12730.0,115.954,116.0189,115.8486,115.9865,12730.0
2015-10-09 11:40:00,142.99,143.08,142.81,143.08,7286.0,115.9621,116.0351,115.8162,116.0351,7286.0
2015-10-09 11:50:00,143.1,143.29,143.08,143.25,12693.0,116.0513,116.2054,116.0351,116.173,12693.0
2015-10-09 12:00:00,143.22,143.49,143.22,143.4,15770.0,116.1487,116.3676,116.1487,116.2946,15770.0
2015-10-09 12:10:00,143.35,143.37,143.07,143.07,12252.0,116.2541,116.2703,116.027,116.027,12252.0
2015-10-09 12:20:00,143.08,143.1,142.89,142.99,18215.0,116.0351,116.0513,115.881,115.9621,18215.0
2015-10-09 12:30:00,142.96,142.96,142.63,142.94,9426.0,115.9378,115.9378,115.6702,115.9216,9426.0
2015-10-09 12:40:00,142.93,142.96,142.78,142.95,15081.0,115.9135,115.9378,115.7918,115.9297,15081.0
2015-10-09 12:50:00,142.97,143.06,142.91,142.92,10767.0,115.9459,116.0189,115.8973,115.9054,10767.0
2015-10-09 13:00:00,142.94,142.98,142.6,142.6,18564.0,115.9216,115.954,115.6458,115.6458,18564.0
2015-10-09 13:10:00,142.57,142.57,142.3,142.53,11800.0,115.6215,115.6215,115.4026,115.5891,11800.0
2015-10-09 13:20:00,142.49,142.52,142.27,142.28,8301.0,115.5566,115.581,115.3782,115.3863,8301.0
2015-10-09 13:30:00,142.27,142.34,142.14,142.33,8264.0,115.3782,115.435,115.2728,115.4269,8264.0
2015-10-09 13:40:00,142.26,142.37,142.16,142.3,9992.0,115.3701,115.4593,115.289,115.4026,9992.0
2015-10-09 13:50:00,142.29,142.31,142.17,142.23,4803.0,115.3944,115.4107,115.2971,115.3458,4803.0
2015-10-09 14:00:00,142.19,142.35,142.19,142.29,6900.0,115.3133,115.4431,115.3133,115.3944,6900.0
2015-10-09 14:10:00,142.24,142.41,142.24,142.31,10266.0,115.3539,115.4918,115.3539,115.4107,10266.0
2015-10-09 14:20:00,142.33,142.5,142.27,142.49,9311.0,115.4269,115.5648,115.3782,115.5566,9311.0
2015-10-09 14:30:00,142.48,142.54,142.34,142.5,8784.0,115.5485,115.5972,115.435,115.5648,8784.0
2015-10-09 14:40:00,142.52,142.6,142.39,142.56,15030.0,115.581,115.6458,115.4755,115.6134,15030.0
2015-10-09 14:50:00,142.54,142.56,142.32,142.44,6900.0,115.5972,115.6134,115.4188,115.5161,6900.0
2015-10-09 15:00:00,142.45,142.62,142.32,142.6,14944.0,115.5242,115.6621,115.4188,115.6458,14944.0
2015-10-09 15:10:00,142.62,142.64,142.48,142.58,28587.0,115.6621,115.6783,115.5485,115.6296,28587.0
2015-10-09 15:20:00,142.59,142.7,142.54,142.69,18889.0,115.6377,115.7269,115.5972,115.7188,18889.0
2015-10-09 15:30:00,142.69,142.9,142.67,142.82,21052.0,115.7188,115.8891,115.7026,115.8243,21052.0
2015-10-09 15:40:00,142.83,142.93,142.73,142.89,35989.0,115.8324,115.9135,115.7513,115.881,35989.0
2015-10-09 15:50:00,142.87,143.0,142.68,142.75,143684.0,115.8648,115.9702,115.7107,115.7675,143684.0
2015-10-12 09:30:00,143.07,143.34,142.73,142.92,13467.0,116.027,116.246,115.7513,115.9054,13467.0
2015-10-12 09:40:00,142.96,143.14,142.82,142.98,12852.0,115.9378,116.0838,115.8243,115.954,12852.0
2015-10-12 09:50:00,143.06,143.27,142.95,143.27,4105.0,116.0189,116.1892,115.9297,116.1892,4105.0
2015-10-12 10:00:00,143.17,143.51,143.16,143.27,7293.0,116.1081,116.3838,116.1,116.1892,7293.0
2015-10-12 10:10:00,143.27,143.41,143.24,143.25,5571.0,116.1892,116.3027,116.1649,116.173,5571.0
2015-10-12 10:20:00,143.28,143.53,143.26,143.49,11942.0,116.1973,116.4001,116.1811,116.3676,11942.0
2015-10-12 10:30:00,143.45,143.66,143.39,143.65,25390.0,116.3352,116.5055,116.2865,116.4974,25390.0
2015-10-12 10:40:00,143.65,143.65,143.32,143.47,15629.0,116.4974,116.4974,116.2298,116.3514,15629.0
2015-10-12 10:50:00,143.43,143.56,143.26,143.26,5856.0,116.319,116.4244,116.1811,116.1811,5856.0
2015-10-12 11:00:00,143.27,143.6,143.27,143.59,6231.0,116.1892,116.4568,116.1892,116.4487,6231.0
2015-10-12 11:10:00,143.57,143.69,143.52,143.65,12269.0,116.4325,116.5298,116.392,116.4974,12269.0
2015-10-12 11:20:00,143.63,143.88,143.59,143.88,8946.0,116.4812,116.6839,116.4487,116.6839,8946.0
2015-10-12 11:30:00,143.87,144.01,143.77,143.85,5257.0,116.6758,116.7893,116.5947,116.6596,5257.0
2015-10-12 11:40:00,143.75,143.85,143.65,143.76,37575.0,116.5785,116.6596,116.4974,116.5866,37575.0
2015-10-12 11:50:00,143.76,143.79,143.66,143.69,16455.0,116.5866,116.6109,116.5055,116.5298,16455.0
2015-10-12 12:00:00,143.67,143.76,143.65,143.72,7498.0,116.5136,116.5866,116.4974,116.5541,7498.0
2015-10-12 12:10:00,143.69,143.86,143.69,143.73,10775.0,116.5298,116.6677,116.5298,116.5623,10775.0
2015-10-12 12:20:00,143.74,143.83,143.65,143.83,7807.0,116.5704,116.6434,116.4974,116.6434,7807.0
2015-10-12 12:30:00,143.8,143.88,143.74,143.86,4792.0,116.619,116.6839,116.5704,116.6677,4792.0
2015-10-12 12:40:00,143.87,143.87,143.75,143.75,3306.0,116.6758,116.6758,116.5785,116.5785,3306.0
2015-10-12 12:50:00,143.8,143.82,143.74,143.8,6650.0,116.619,116.6352,116.5704,116.619,6650.0
2015-10-12 13:00:00,143.8,143.8,143.55,143.56,5743.0,116.619,116.619,116.4163,116.4244,5743.0
2015-10-12 13:10:00,143.55,143.62,143.53,143.62,6061.0,116.4163,116.473,116.4001,116.473,6061.0
2015-10-12 13:20:00,143.61,143.69,143.6,143.65,8198.0,116.4649,116.5298,116.4568,116.4974,8198.0
2015-10-12 13:30:00,143.66,143.72,143.58,143.67,7225.0,116.5055,116.5541,116.4406,116.5136,7225.0
2015-10-12 13:40:00,143.6,143.66,143.5,143.6,5478.0,116.4568,116.5055,116.3757,116.4568,5478.0
2015-10-12 13:50:00,143.6,143.6,143.43,143.48,5425.0,116.4568,116.4568,116.319,116.3595,5425.0
2015-10-12 14:00:00,143.46,143.58,143.46,143.58,5973.0,116.3433,116.4406,116.3433,116.4406,5973.0
2015-10-12 14:10:00,143.54,143.56,143.46,143.47,4907.0,116.4082,116.4244,116.3433,116.3514,4907.0
2015-10-12 14:20:00,143.45,143.52,143.4,143.41,5938.0,116.3352,116.392,116.2946,116.3027,5938.0
2015-10-12 14:30:00,143.39,143.42,143.36,143.4,5928.0,116.2865,116.3109,116.2622,116.2946,5928.0
2015-10-12 14:40:00,143.38,143.43,143.34,143.43,7238.0,116.2784,116.319,116.246,116.319,7238.0
2015-10-12 14:50:00,143.43,143.49,143.42,143.47,7164.0,116.319,116.3676,116.3109,116.3514,7164.0
2015-10-12 15:00:00,143.48,143.51,143.38,143.51,11596.0,116.3595,116.3838,116.2784,116.3838,11596.0
2015-10-12 15:10:00,143.5,143.52,143.41,143.47,6549.0,116.3757,116.392,116.3027,116.3514,6549.0
2015-10-12 15:20:00,143.46,143.48,143.36,143.41,7934.0,116.3433,116.3595,116.2622,116.3027,7934.0
2015-10-12 15:30:00,143.4,143.52,143.34,143.52,14426.0,116.2946,116.392,116.246,116.392,14426.0
2015-10-12 15:40:00,143.52,143.68,143.48,143.65,24083.0,116.392,116.5217,116.3595,116.4974,24083.0
2015-10-12 15:50:00,143.66,143.71,143.57,143.69,40067.0,116.5055,116.546,116.4325,116.5298,40067.0
2015-10-13 09:30:00,142.16,143.41,142.14,143.41,22477.0,115.289,116.3027,115.2728,116.3027,22477.0
2015-10-13 09:40:00,143.46,143.57,142.77,142.78,15832.0,116.3433,116.4325,115.7837,115.7918,15832.0
2015-10-13 09:50:00,142.82,143.2,142.68,143.12,15737.0,115.8243,116.1324,115.7107,116.0676,15737.0
2015-10-13 10:00:00,143.12,143.33,142.82,143.28,32947.0,116.0676,116.2379,115.8243,116.1973,32947.0
2015-10-13 10:10:00,143.3,143.33,143.11,143.33,6430.0,116.2135,116.2379,116.0594,116.2379,6430.0
2015-10-13 10:20:00,143.35,143.35,143.15,143.21,10775.0,116.2541,116.2541,116.0919,116.1405,10775.0
2015-10-13 10:30:00,143.27,143.31,143.14,143.15,7886.0,116.1892,116.2216,116.0838,116.0919,7886.0
2015-10-13 10:40:00,143.15,143.19,142.91,142.91,8005.0,116.0919,116.1243,115.8973,115.8973,8005.0
2015-10-13 10:50:00,142.91,142.92,142.68,142.87,12067.0,115.8973,115.9054,115.7107,115.8648,12067.0
2015-10-13 11:00:00,142.89,142.89,142.67,142.67,7013.0,115.881,115.881,115.7026,115.7026,7013.0
2015-10-13 11:10:00,142.72,142.84,142.59,142.68,21877.0,115.7432,115.8405,115.6377,115.7107,21877.0
2015-10-13 11:20:00,142.68,142.78,142.5,142.67,11723.0,115.7107,115.7918,115.5648,115.7026,11723.0
2015-10-13 11:30:00,142.58,142.78,142.58,142.71,12109.0,115.6296,115.7918,115.6296,115.7351,12109.0
2015-10-13 11:40:00,142.78,143.06,142.67,143.01,17858.0,115.7918,116.0189,115.7026,115.9784,17858.0
2015-10-13 11:50:00,143.02,143.02,142.75,142.75,2859.0,115.9865,115.9865,115.7675,115.7675,2859.0
2015-10-13 12:00:00,142.8,142.93,142.77,142.88,14786.0,115.808,115.9135,115.7837,115.8729,14786.0
2015-10-13 12:10:00,142.86,142.87,142.74,142.76,6513.0,115.8567,115.8648,115.7594,115.7756,6513.0
2015-10-13 12:20:00,142.77,142.79,142.71,142.75,3800.0,115.7837,115.7999,115.7351,115.7675,3800.0
2015-10-13 12:30:00,142.71,142.92,142.7,142.92,7579.0,115.7351,115.9054,115.7269,115.9054,7579.0
2015-10-13 12:40:00,142.91,142.94,142.64,142.64,7919.0,115.8973,115.9216,115.6783,115.6783,7919.0
2015-10-13 12:50:00,142.58,142.59,142.4,142.44,4667.0,115.6296,115.6377,115.4837,115.5161,4667.0
2015-10-13 13:00:00,142.37,142.43,142.2,142.2,7901.0,115.4593,115.508,115.3215,115.3215,7901.0
2015-10-13 13:10:00,142.17,142.29,142.15,142.26,16031.0,115.2971,115.3944,115.2809,115.3701,16031.0
2015-10-13 13:20:00,142.26,142.28,142.13,142.21,5196.0,115.3701,115.3863,115.2647,115.3296,5196.0
2015-10-13 13:30:00,142.21,142.25,142.05,142.21,9958.0,115.3296,115.362,115.1998,115.3296,9958.0
2015-10-13 13:40:00,142.18,142.43,142.18,142.39,9208.0,115.3052,115.508,115.3052,115.4755,9208.0
2015-10-13 13:50:00,142.39,142.39,142.15,142.15,5632.0,115.4755,115.4755,115.2809,115.2809,5632.0
2015-10-13 14:00:00,142.17,142.34,142.06,142.27,6560.0,115.2971,115.435,115.2079,115.3782,6560.0
2015-10-13 14:10:00,142.31,142.33,142.23,142.25,4514.0,115.4107,115.4269,115.3458,115.362,4514.0
2015-10-13 14:20:00,142.23,142.29,142.1,142.11,4662.0,115.3458,115.3944,115.2404,115.2485,4662.0
2015-10-13 14:30:00,142.1,142.19,141.98,142.16,6802.0,115.2404,115.3133,115.143,115.289,6802.0
2015-10-13 14:40:00,142.15,142.31,142.14,142.28,7197.0,115.2809,115.4107,115.2728,115.3863,7197.0
2015-10-13 14:50:00,142.31,142.36,142.25,142.34,6698.0,115.4107,115.4512,115.362,115.435,6698.0
2015-10-13 15:00:00,142.34,142.34,142.17,142.24,9552.0,115.435,115.435,115.2971,115.3539,9552.0
2015-10-13 15:10:00,142.22,142.26,141.91,141.91,10959.0,115.3377,115.3701,115.0863,115.0863,10959.0
2015-10-13 15:20:00,141.95,141.98,141.83,141.89,24464.0,115.1187,115.143,115.0214,115.0701,24464.0
2015-10-13 15:30:00,141.88,141.94,141.68,141.78,21711.0,115.0619,115.1106,114.8997,114.9808,21711.0
2015-10-13 15:40:00,141.78,141.81,141.59,141.69,19515.0,114.9808,115.0052,114.8268,114.9079,19515.0
2015-10-13 15:50:00,141.69,141.81,141.63,141.75,40137.0,114.9079,115.0052,114.8592,114.9565,40137.0
2015-10-14 09:30:00,141.77,142.41,141.42,141.75,20831.0,114.9727,115.4918,114.6889,114.9565,20831.0
2015-10-14 09:40:00,141.68,141.96,141.57,141.94,6486.0,114.8997,115.1268,114.8105,115.1106,6486.0
2015-10-14 09:50:00,141.83,142.12,141.69,141.97,8759.0,115.0214,115.2566,114.9079,115.1349,8759.0
2015-10-14 10:00:00,141.84,142.17,141.79,141.94,29868.0,115.0295,115.2971,114.989,115.1106,29868.0
2015-10-14 10:10:00,141.95,142.21,141.91,141.95,7121.0,115.1187,115.3296,115.0863,115.1187,7121.0
2015-10-14 10:20:00,141.91,142.02,141.79,141.88,6988.0,115.0863,115.1755,114.989,115.0619,6988.0
2015-10-14 10:30:00,141.89,141.89,141.49,141.55,10898.0,115.0701,115.0701,114.7457,114.7943,10898.0
2015-10-14 10:40:00,141.54,141.66,141.5,141.59,7094.0,114.7862,114.8835,114.7538,114.8268,7094.0
2015-10-14 10:50:00,141.57,141.71,141.51,141.56,9619.0,114.8105,114.9241,114.7619,114.8024,9619.0
2015-10-14 11:00:00,141.58,141.61,141.35,141.36,8798.0,114.8186,114.843,114.6321,114.6402,8798.0
2015-10-14 11:10:00,141.31,141.31,141.12,141.14,8372.0,114.5997,114.5997,114.4456,114.4618,8372.0
2015-10-14 11:20:00,141.11,141.21,141.08,141.08,12692.0,114.4375,114.5186,114.4132,114.4132,12692.0
2015-10-14 11:30:00,141.06,141.18,140.85,141.14,10271.0,114.3969,114.4943,114.2266,114.4618,10271.0
2015-10-14 11:40:00,141.14,141.22,141.01,141.03,14065.0,114.4618,114.5267,114.3564,114.3726,14065.0
2015-10-14 11:50:00,141.03,141.11,140.96,141.05,8041.0,114.3726,114.4375,114.3158,114.3888,8041.0
2015-10-14 12:00:00,141.07,141.07,140.85,140.85,4100.0,114.405,114.405,114.2266,114.2266,4100.0
2015-10-14 12:10:00,140.84,140.98,140.84,140.98,6121.0,114.2185,114.3321,114.2185,114.3321,6121.0
2015-10-14 12:20:00,140.93,141.05,140.88,140.98,9077.0,114.2915,114.3888,114.251,114.3321,9077.0
2015-10-14 12:30:00,141.0,141.11,140.95,141.02,9509.0,114.3483,114.4375,114.3077,114.3645,9509.0
2015-10-14 12:40:00,141.03,141.28,141.02,141.23,8067.0,114.3726,114.5754,114.3645,114.5348,8067.0
2015-10-14 12:50:00,141.21,141.31,141.18,141.22,6950.0,114.5186,114.5997,114.4943,114.5267,6950.0
2015-10-14 13:00:00,141.23,141.3,141.13,141.17,6866.0,114.5348,114.5916,114.4537,114.4861,6866.0
2015-10-14 13:10:00,141.19,141.23,140.97,141.01,8791.0,114.5024,114.5348,114.324,114.3564,8791.0
2015-10-14 13:20:00,140.98,141.0,140.62,140.62,13679.0,114.3321,114.3483,114.0401,114.0401,13679.0
2015-10-14 13:30:00,140.61,140.61,140.36,140.45,10942.0,114.032,114.032,113.8293,113.9022,10942.0
2015-10-14 13:40:00,140.41,140.49,140.35,140.35,10004.0,113.8698,113.9347,113.8211,113.8211,10004.0
2015-10-14 13:50:00,140.37,140.37,140.21,140.33,7554.0,113.8374,113.8374,113.7076,113.8049,7554.0
2015-10-14 14:00:00,140.33,140.46,140.05,140.09,9757.0,113.8049,113.9104,113.5778,113.6103,9757.0
2015-10-14 14:10:00,140.03,140.11,139.88,139.88,10982.0,113.5616,113.6265,113.44,113.44,10982.0
2015-10-14 14:20:00,139.91,139.99,139.51,139.53,19003.0,113.4643,113.5292,113.1399,113.1561,19003.0
2015-10-14 14:30:00,139.53,139.63,139.44,139.63,22860.0,113.1561,113.2372,113.0832,113.2372,22860.0
2015-10-14 14:40:00,139.59,139.61,139.37,139.41,18314.0,113.2048,113.221,113.0264,113.0588,18314.0
2015-10-14 14:50:00,139.39,139.51,139.22,139.51,15492.0,113.0426,113.1399,112.9047,113.1399,15492.0
2015-10-14 15:00:00,139.51,139.54,139.44,139.53,20854.0,113.1399,113.1642,113.0832,113.1561,20854.0
2015-10-14 15:10:00,139.5,139.63,139.4,139.42,14885.0,113.1318,113.2372,113.0507,113.0669,14885.0
2015-10-14 15:20:00,139.4,139.52,139.27,139.5,19442.0,113.0507,113.148,112.9453,113.1318,19442.0
2015-10-14 15:30:00,139.5,139.68,139.5,139.64,28815.0,113.1318,113.2778,113.1318,113.2453,28815.0
2015-10-14 15:40:00,139.62,139.76,139.54,139.55,35082.0,113.2291,113.3427,113.1642,113.1724,35082.0
2015-10-14 15:50:00,139.54,139.55,139.4,139.49,101484.0,113.1642,113.1724,113.0507,113.1237,101484.0
2015-10-15 09:30:00,140.55,140.64,140.2,140.43,33138.0,113.9833,114.0563,113.6995,113.886,33138.0
2015-10-15 09:40:00,140.51,140.94,140.18,140.54,11389.0,113.9509,114.2996,113.6833,113.9752,11389.0
2015-10-15 09:50:00,140.58,140.58,139.93,140.44,9260.0,114.0077,114.0077,113.4805,113.8941,9260.0
2015-10-15 10:00:00,140.44,140.63,140.12,140.12,15413.0,113.8941,114.0482,113.6346,113.6346,15413.0
2015-10-15 10:10:00,140.18,140.54,140.18,140.38,5361.0,113.6833,113.9752,113.6833,113.8455,5361.0
2015-10-15 10:20:00,140.35,140.38,140.22,140.3,8172.0,113.8211,113.8455,113.7157,113.7806,8172.0
2015-10-15 10:30:00,140.25,140.64,140.25,140.64,11029.0,113.74,114.0563,113.74,114.0563,11029.0
2015-10-15 10:40:00,140.64,140.79,140.56,140.78,7394.0,114.0563,114.178,113.9914,114.1699,7394.0
2015-10-15 10:50:00,140.78,140.78,140.5,140.54,3485.0,114.1699,114.1699,113.9428,113.9752,3485.0
2015-10-15 11:00:00,140.57,140.63,140.28,140.3,6100.0,113.9996,114.0482,113.7644,113.7806,6100.0
2015-10-15 11:10:00,140.36,140.42,139.94,139.99,4856.0,113.8293,113.8779,113.4886,113.5292,4856.0
2015-10-15 11:20:00,140.02,140.19,139.95,140.18,14940.0,113.5535,113.6914,113.4968,113.6833,14940.0
2015-10-15 11:30:00,140.15,140.27,140.13,140.15,3850.0,113.6589,113.7563,113.6427,113.6589,3850.0
2015-10-15 11:40:00,140.12,140.13,139.89,139.92,4333.0,113.6346,113.6427,113.4481,113.4724,4333.0
2015-10-15 11:50:00,139.93,139.93,139.59,139.66,7000.0,113.4805,113.4805,113.2048,113.2616,7000.0
2015-10-15 12:00:00,139.66,139.84,139.61,139.65,5109.0,113.2616,113.4075,113.221,113.2535,5109.0
2015-10-15 12:10:00,139.68,139.77,139.55,139.64,4989.0,113.2778,113.3508,113.1724,113.2453,4989.0
2015-10-15 12:20:00,139.7,139.83,139.7,139.72,5445.0,113.294,113.3994,113.294,113.3102,5445.0
2015-10-15 12:30:00,139.74,139.79,139.68,139.78,7391.0,113.3264,113.367,113.2778,113.3589,7391.0
2015-10-15 12:40:00,139.79,139.92,139.7,139.88,7056.0,113.367,113.4724,113.294,113.44,7056.0
2015-10-15 12:50:00,139.92,140.01,139.81,140.0,14855.0,113.4724,113.5454,113.3832,113.5373,14855.0
2015-10-15 13:00:00,140.0,140.36,139.92,140.34,7649.0,113.5373,113.8293,113.4724,113.813,7649.0
2015-10-15 13:10:00,140.35,140.51,140.28,140.36,6691.0,113.8211,113.9509,113.7644,113.8293,6691.0
2015-10-15 13:20:00,140.3,140.38,140.13,140.22,14519.0,113.7806,113.8455,113.6427,113.7157,14519.0
2015-10-15 13:30:00,140.18,140.37,140.15,140.33,6683.0,113.6833,113.8374,113.6589,113.8049,6683.0
2015-10-15 13:40:00,140.28,140.32,140.18,140.23,5628.0,113.7644,113.7968,113.6833,113.7238,5628.0
2015-10-15 13:50:00,140.19,140.39,140.19,140.33,7192.0,113.6914,113.8536,113.6914,113.8049,7192.0
2015-10-15 14:00:00,140.33,140.66,140.33,140.49,12769.0,113.8049,114.0725,113.8049,113.9347,12769.0
2015-10-15 14:10:00,140.51,140.71,140.44,140.71,10734.0,113.9509,114.1131,113.8941,114.1131,10734.0
2015-10-15 14:20:00,140.71,140.74,140.59,140.65,11641.0,114.1131,114.1374,114.0158,114.0644,11641.0
2015-10-15 14:30:00,140.69,140.87,140.68,140.86,15205.0,114.0969,114.2429,114.0888,114.2347,15205.0
2015-10-15 14:40:00,140.88,141.03,140.83,141.01,10548.0,114.251,114.3726,114.2104,114.3564,10548.0
2015-10-15 14:50:00,140.99,141.1,140.91,141.05,10544.0,114.3402,114.4294,114.2753,114.3888,10544.0
2015-10-15 15:00:00,141.04,141.19,140.84,140.87,18197.0,114.3807,114.5024,114.2185,114.2429,18197.0
2015-10-15 15:10:00,140.85,140.99,140.81,140.96,13973.0,114.2266,114.3402,114.1942,114.3158,13973.0
2015-10-15 15:20:00,140.98,141.19,140.98,141.11,17825.0,114.3321,114.5024,114.3321,114.4375,17825.0
2015-10-15 15:30:00,141.13,141.18,140.99,141.05,15590.0,114.4537,114.4943,114.3402,114.3888,15590.0
2015-10-15 15:40:00,141.04,141.08,140.9,141.06,23787.0,114.3807,114.4132,114.2672,114.3969,23787.0
2015-10-15 15:50:00,141.06,141.27,141.05,141.26,54440.0,114.3969,114.5672,114.3888,114.5591,54440.0
2015-10-16 09:30:00,141.06,142.01,140.74,140.96,112074.0,114.3969,115.1674,114.1374,114.3158,112074.0
2015-10-16 09:40:00,140.84,141.03,140.38,141.0,14105.0,114.2185,114.3726,113.8455,114.3483,14105.0
2015-10-16 09:50:00,141.03,141.66,140.97,141.4,21453.0,114.3726,114.8835,114.324,114.6727,21453.0
2015-10-16 10:00:00,141.32,141.4,141.07,141.07,13823.0,114.6078,114.6727,114.405,114.405,13823.0
2015-10-16 10:10:00,141.13,141.48,141.13,141.3,12167.0,114.4537,114.7376,114.4537,114.5916,12167.0
2015-10-16 10:20:00,141.3,141.39,141.15,141.22,20914.0,114.5916,114.6646,114.4699,114.5267,20914.0
2015-10-16 10:30:00,141.25,141.25,140.98,141.12,11034.0,114.551,114.551,114.3321,114.4456,11034.0
2015-10-16 10:40:00,141.11,141.15,140.91,140.97,10276.0,114.4375,114.4699,114.2753,114.324,10276.0
2015-10-16 10:50:00,140.97,141.13,140.84,141.13,8448.0,114.324,114.4537,114.2185,114.4537,8448.0
2015-10-16 11:00:00,141.13,141.27,141.05,141.23,10718.0,114.4537,114.5672,114.3888,114.5348,10718.0
2015-10-16 11:10:00,141.24,141.43,141.16,141.43,8432.0,114.5429,114.697,114.478,114.697,8432.0
2015-10-16 11:20:00,141.43,141.47,141.2,141.39,13912.0,114.697,114.7294,114.5105,114.6646,13912.0
2015-10-16 11:30:00,141.42,141.58,141.38,141.58,14324.0,114.6889,114.8186,114.6565,114.8186,14324.0
2015-10-16 11:40:00,141.61,141.78,141.55,141.77,12956.0,114.843,114.9808,114.7943,114.9727,12956.0
2015-10-16 11:50:00,141.79,141.93,141.77,141.77,9561.0,114.989,115.1025,114.9727,114.9727,9561.0
2015-10-16 12:00:00,141.81,141.81,141.38,141.39,7984.0,115.0052,115.0052,114.6565,114.6646,7984.0
2015-10-16 12:10:00,141.41,141.52,141.37,141.5,9408.0,114.6808,114.77,114.6483,114.7538,9408.0
2015-10-16 12:20:00,141.53,141.53,141.19,141.22,15745.0,114.7781,114.7781,114.5024,114.5267,15745.0
2015-10-16 12:30:00,141.18,141.18,141.0,141.16,15316.0,114.4943,114.4943,114.3483,114.478,15316.0
2015-10-16 12:40:00,141.17,141.19,141.02,141.1,14334.0,114.4861,114.5024,114.3645,114.4294,14334.0
2015-10-16 12:50:00,141.05,141.11,140.96,140.98,10523.0,114.3888,114.4375,114.3158,114.3321,10523.0
2015-10-16 13:00:00,140.97,140.97,140.71,140.71,9303.0,114.324,114.324,114.1131,114.1131,9303.0
2015-10-16 13:10:00,140.72,140.8,140.67,140.69,10120.0,114.1212,114.1861,114.0807,114.0969,10120.0
2015-10-16 13:20:00,140.69,140.7,140.58,140.63,14134.0,114.0969,114.105,114.0077,114.0482,14134.0
2015-10-16 13:30:00,140.64,140.76,140.63,140.67,6965.0,114.0563,114.1536,114.0482,114.0807,6965.0
2015-10-16 13:40:00,140.64,140.9,140.64,140.81,11814.0,114.0563,114.2672,114.0563,114.1942,11814.0
2015-10-16 13:50:00,140.8,141.2,140.76,141.17,40552.0,114.1861,114.5105,114.1536,114.4861,40552.0
2015-10-16 14:00:00,141.18,141.26,141.08,141.21,25374.0,114.4943,114.5591,114.4132,114.5186,25374.0
2015-10-16 14:10:00,141.16,141.28,141.13,141.18,33823.0,114.478,114.5754,114.4537,114.4943,33823.0
2015-10-16 14:20:00,141.15,141.6,141.08,141.4,20702.0,114.4699,114.8349,114.4132,114.6727,20702.0
2015-10-16 14:30:00,141.41,141.57,141.38,141.46,14900.0,114.6808,114.8105,114.6565,114.7213,14900.0
2015-10-16 14:40:00,141.45,141.53,141.42,141.49,17486.0,114.7132,114.7781,114.6889,114.7457,17486.0
2015-10-16 14:50:00,141.51,141.6,141.44,141.56,15758.0,114.7619,114.8349,114.7051,114.8024,15758.0
2015-10-16 15:00:00,141.59,141.62,141.48,141.54,13553.0,114.8268,114.8511,114.7376,114.7862,13553.0
2015-10-16 15:10:00,141.52,141.62,141.52,141.57,20775.0,114.77,114.8511,114.77,114.8105,20775.0
2015-10-16 15:20:00,141.57,141.67,141.57,141.66,17805.0,114.8105,114.8916,114.8105,114.8835,17805.0
2015-10-16 15:30:00,141.67,141.81,141.67,141.76,15190.0,114.8916,115.0052,114.8916,114.9646,15190.0
2015-10-16 15:40:00,141.75,141.78,141.6,141.62,39029.0,114.9565,114.9808,114.8349,114.8511,39029.0
2015-10-16 15:50:00,141.62,141.77,141.54,141.72,72539.0,114.8511,114.9727,114.7862,114.9322,72539.0
2015-10-19 09:30:00,140.93,140.97,140.52,140.55,37282.0,114.2915,114.324,113.959,113.9833,37282.0
2015-10-19 09:40:00,140.6,140.8,140.45,140.7,29957.0,114.0239,114.1861,113.9022,114.105,29957.0
2015-10-19 09:50:00,140.78,141.0,140.66,140.76,12886.0,114.1699,114.3483,114.0725,114.1536,12886.0
2015-10-19 10:00:00,140.83,140.9,140.37,140.38,25773.0,114.2104,114.2672,113.8374,113.8455,25773.0
2015-10-19 10:10:00,140.42,140.93,140.37,140.88,15974.0,113.8779,114.2915,113.8374,114.251,15974.0
2015-10-19 10:20:00,140.89,140.95,140.82,140.93,7560.0,114.2591,114.3077,114.2023,114.2915,7560.0
2015-10-19 10:30:00,140.88,140.95,140.8,140.91,6886.0,114.251,114.3077,114.1861,114.2753,6886.0
2015-10-19 10:40:00,140.86,140.99,140.81,140.84,21295.0,114.2347,114.3402,114.1942,114.2185,21295.0
2015-10-19 10:50:00,140.85,140.92,140.72,140.92,74200.0,114.2266,114.2834,114.1212,114.2834,74200.0
2015-10-19 11:00:00,140.89,140.91,140.76,140.83,6664.0,114.2591,114.2753,114.1536,114.2104,6664.0
2015-10-19 11:10:00,140.88,141.04,140.88,141.02,14932.0,114.251,114.3807,114.251,114.3645,14932.0
2015-10-19 11:20:00,141.02,141.13,140.98,140.98,9080.0,114.3645,114.4537,114.3321,114.3321,9080.0
2015-10-19 11:30:00,141.05,141.25,141.0,141.09,24292.0,114.3888,114.551,114.3483,114.4213,24292.0
2015-10-19 11:40:00,141.14,141.16,140.98,141.02,27094.0,114.4618,114.478,114.3321,114.3645,27094.0
2015-10-19 11:50:00,141.03,141.13,140.94,140.96,7357.0,114.3726,114.4537,114.2996,114.3158,7357.0
2015-10-19 12:00:00,140.99,141.06,140.92,140.94,6649.0,114.3402,114.3969,114.2834,114.2996,6649.0
2015-10-19 12:10:00,140.98,141.02,140.92,140.96,10125.0,114.3321,114.3645,114.2834,114.3158,10125.0
2015-10-19 12:20:00,140.91,140.96,140.85,140.91,7953.0,114.2753,114.3158,114.2266,114.2753,7953.0
2015-10-19 12:30:00,140.91,140.92,140.81,140.85,14949.0,114.2753,114.2834,114.1942,114.2266,14949.0
2015-10-19 12:40:00,140.88,140.93,140.87,140.93,3400.0,114.251,114.2915,114.2429,114.2915,3400.0
2015-10-19 12:50:00,140.9,140.95,140.84,140.92,10077.0,114.2672,114.3077,114.2185,114.2834,10077.0
2015-10-19 13:00:00,140.95,140.96,140.84,140.9,7648.0,114.3077,114.3158,114.2185,114.2672,7648.0
2015-10-19 13:10:00,140.87,140.91,140.72,140.73,10083.0,114.2429,114.2753,114.1212,114.1293,10083.0
2015-10-19 13:20:00,140.73,140.88,140.62,140.83,11423.0,114.1293,114.251,114.0401,114.2104,11423.0
2015-10-19 13:30:00,140.88,140.91,140.73,140.87,8433.0,114.251,114.2753,114.1293,114.2429,8433.0
2015-10-19 13:40:00,140.83,140.89,140.78,140.81,8331.0,114.2104,114.2591,114.1699,114.1942,8331.0
2015-10-19 13:50:00,140.81,140.9,140.79,140.87,9261.0,114.1942,114.2672,114.178,114.2429,9261.0
2015-10-19 14:00:00,140.83,140.84,140.56,140.6,19007.0,114.2104,114.2185,113.9914,114.0239,19007.0
2015-10-19 14:10:00,140.58,140.8,140.56,140.76,9461.0,114.0077,114.1861,113.9914,114.1536,9461.0
2015-10-19 14:20:00,140.79,140.9,140.65,140.9,9212.0,114.178,114.2672,114.0644,114.2672,9212.0
2015-10-19 14:30:00,140.89,140.97,140.86,140.94,8427.0,114.2591,114.324,114.2347,114.2996,8427.0
2015-10-19 14:40:00,140.9,140.96,140.77,140.8,30971.0,114.2672,114.3158,114.1618,114.1861,30971.0
2015-10-19 14:50:00,140.79,140.91,140.79,140.91,15416.0,114.178,114.2753,114.178,114.2753,15416.0
2015-10-19 15:00:00,140.91,141.06,140.87,141.06,38418.0,114.2753,114.3969,114.2429,114.3969,38418.0
2015-10-19 15:10:00,141.05,141.14,141.0,141.14,11351.0,114.3888,114.4618,114.3483,114.4618,11351.0
2015-10-19 15:20:00,141.09,141.32,141.09,141.21,23326.0,114.4213,114.6078,114.4213,114.5186,23326.0
2015-10-19 15:30:00,141.22,141.26,141.15,141.16,21634.0,114.5267,114.5591,114.4699,114.478,21634.0
2015-10-19 15:40:00,141.1,141.19,141.06,141.09,21995.0,114.4294,114.5024,114.3969,114.4213,21995.0
2015-10-19 15:50:00,141.08,141.31,141.04,141.25,110568.0,114.4132,114.5997,114.3807,114.551,110568.0
2015-10-20 09:30:00,141.19,141.25,140.54,140.7,30490.0,114.5024,114.551,113.9752,114.105,30490.0
2015-10-20 09:40:00,140.7,141.04,140.7,141.02,10754.0,114.105,114.3807,114.105,114.3645,10754.0
2015-10-20 09:50:00,140.98,141.08,140.78,140.85,32174.0,114.3321,114.4132,114.1699,114.2266,32174.0
2015-10-20 10:00:00,140.85,141.46,140.73,141.1,24518.0,114.2266,114.7213,114.1293,114.4294,24518.0
2015-10-20 10:10:00,141.26,141.34,141.19,141.3,10177.0,114.5591,114.624,114.5024,114.5916,10177.0
2015-10-20 10:20:00,141.31,141.35,141.18,141.31,8582.0,114.5997,114.6321,114.4943,114.5997,8582.0
2015-10-20 10:30:00,141.3,141.36,141.14,141.32,30271.0,114.5916,114.6402,114.4618,114.6078,30271.0
2015-10-20 10:40:00,141.31,141.67,141.24,141.63,36851.0,114.5997,114.8916,114.5429,114.8592,36851.0
2015-10-20 10:50:00,141.66,141.71,141.36,141.42,9228.0,114.8835,114.9241,114.6402,114.6889,9228.0
2015-10-20 11:00:00,141.42,141.56,141.2,141.26,10267.0,114.6889,114.8024,114.5105,114.5591,10267.0
2015-10-20 11:10:00,141.28,141.28,141.0,141.12,10498.0,114.5754,114.5754,114.3483,114.4456,10498.0
2015-10-20 11:20:00,141.12,141.28,141.09,141.26,33446.0,114.4456,114.5754,114.4213,114.5591,33446.0
2015-10-20 11:30:00,141.28,141.28,140.96,141.09,19925.0,114.5754,114.5754,114.3158,114.4213,19925.0
2015-10-20 11:40:00,141.08,141.2,140.95,141.07,4300.0,114.4132,114.5105,114.3077,114.405,4300.0
2015-10-20 11:50:00,141.12,141.19,140.96,141.1,6657.0,114.4456,114.5024,114.3158,114.4294,6657.0
2015-10-20 12:00:00,141.17,141.32,141.1,141.21,9052.0,114.4861,114.6078,114.4294,114.5186,9052.0
2015-10-20 12:10:00,141.33,141.33,141.14,141.14,5054.0,114.6159,114.6159,114.4618,114.4618,5054.0
2015-10-20 12:20:00,141.14,141.25,141.09,141.23,11108.0,114.4618,114.551,114.4213,114.5348,11108.0
2015-10-20 12:30:00,141.2,141.24,141.03,141.08,8985.0,114.5105,114.5429,114.3726,114.4132,8985.0
2015-10-20 12:40:00,141.1,141.3,141.1,141.26,4477.0,114.4294,114.5916,114.4294,114.5591,4477.0
2015-10-20 12:50:00,141.2,141.31,141.12,141.31,24251.0,114.5105,114.5997,114.4456,114.5997,24251.0
2015-10-20 13:00:00,141.26,141.31,141.03,141.09,18209.0,114.5591,114.5997,114.3726,114.4213,18209.0
2015-10-20 13:10:00,141.09,141.22,141.06,141.17,7629.0,114.4213,114.5267,114.3969,114.4861,7629.0
2015-10-20 13:20:00,141.16,141.17,141.01,141.06,3680.0,114.478,114.4861,114.3564,114.3969,3680.0
2015-10-20 13:30:00,141.09,141.09,140.91,141.01,11775.0,114.4213,114.4213,114.2753,114.3564,11775.0
2015-10-20 13:40:00,141.04,141.16,141.04,141.11,11701.0,114.3807,114.478,114.3807,114.4375,11701.0
2015-10-20 13:50:00,141.08,141.2,141.02,141.19,5792.0,114.4132,114.5105,114.3645,114.5024,5792.0
2015-10-20 14:00:00,141.11,141.28,141.08,141.25,7992.0,114.4375,114.5754,114.4132,114.551,7992.0
2015-10-20 14:10:00,141.21,141.28,141.15,141.2,14017.0,114.5186,114.5754,114.4699,114.5105,14017.0
2015-10-20 14:20:00,141.15,141.26,141.09,141.21,6474.0,114.4699,114.5591,114.4213,114.5186,6474.0
2015-10-20 14:30:00,141.23,141.26,141.07,141.13,8056.0,114.5348,114.5591,114.405,114.4537,8056.0
2015-10-20 14:40:00,141.15,141.31,141.11,141.26,15333.0,114.4699,114.5997,114.4375,114.5591,15333.0
2015-10-20 14:50:00,141.24,141.3,141.16,141.29,29599.0,114.5429,114.5916,114.478,114.5835,29599.0
2015-10-20 15:00:00,141.3,141.35,141.14,141.28,28318.0,114.5916,114.6321,114.4618,114.5754,28318.0
2015-10-20 15:10:00,141.29,141.36,141.23,141.24,35718.0,114.5835,114.6402,114.5348,114.5429,35718.0
2015-10-20 15:20:00,141.27,141.41,141.25,141.27,16783.0,114.5672,114.6808,114.551,114.5672,16783.0
2015-10-20 15:30:00,141.28,141.31,141.11,141.24,16634.0,114.5754,114.5997,114.4375,114.5429,16634.0
2015-10-20 15:40:00,141.23,141.31,141.03,141.11,32720.0,114.5348,114.5997,114.3726,114.4375,32720.0
2015-10-20 15:50:00,141.12,141.29,141.06,141.24,59770.0,114.4456,114.5835,114.3969,114.5429,59770.0
2015-10-21 09:30:00,142.0,142.37,141.66,142.09,41230.0,115.1593,115.4593,114.8835,115.2322,41230.0
2015-10-21 09:40:00,142.22,142.89,142.06,142.8,9838.0,115.3377,115.881,115.2079,115.808,9838.0
2015-10-21 09:50:00,142.84,143.2,142.79,142.83,38123.0,115.8405,116.1324,115.7999,115.8324,38123.0
2015-10-21 10:00:00,142.71,142.85,142.51,142.8,34930.0,115.7351,115.8486,115.5729,115.808,34930.0
2015-10-21 10:10:00,142.8,143.39,142.77,143.23,63550.0,115.808,116.2865,115.7837,116.1568,63550.0
2015-10-21 10:20:00,143.22,143.67,143.18,143.26,34557.0,116.1487,116.5136,116.1162,116.1811,34557.0
2015-10-21 10:30:00,143.26,143.38,142.99,143.03,17445.0,116.1811,116.2784,115.9621,115.9946,17445.0
2015-10-21 10:40:00,143.02,143.17,142.97,142.97,9876.0,115.9865,116.1081,115.9459,115.9459,9876.0
2015-10-21 10:50:00,142.99,143.55,142.96,143.54,16012.0,115.9621,116.4163,115.9378,116.4082,16012.0
2015-10-21 11:00:00,143.52,143.59,143.33,143.33,15409.0,116.392,116.4487,116.2379,116.2379,15409.0
2015-10-21 11:10:00,143.33,143.45,143.2,143.43,8878.0,116.2379,116.3352,116.1324,116.319,8878.0
2015-10-21 11:20:00,143.4,143.62,143.3,143.57,13536.0,116.2946,116.473,116.2135,116.4325,13536.0
2015-10-21 11:30:00,143.63,143.95,143.52,143.95,8182.0,116.4812,116.7407,116.392,116.7407,8182.0
2015-10-21 11:40:00,143.93,143.98,143.77,143.96,11089.0,116.7245,116.765,116.5947,116.7488,11089.0
2015-10-21 11:50:00,143.92,144.15,143.86,143.98,13685.0,116.7163,116.9029,116.6677,116.765,13685.0
2015-10-21 12:00:00,143.96,144.03,143.83,143.94,12666.0,116.7488,116.8056,116.6434,116.7326,12666.0
2015-10-21 12:10:00,143.94,144.45,143.86,144.44,29105.0,116.7326,117.1462,116.6677,117.1381,29105.0
2015-10-21 12:20:00,144.38,144.44,144.3,144.43,11727.0,117.0894,117.1381,117.0245,117.1299,11727.0
2015-10-21 12:30:00,144.44,144.56,144.4,144.47,9316.0,117.1381,117.2354,117.1056,117.1624,9316.0
2015-10-21 12:40:00,144.47,144.78,144.42,144.78,7825.0,117.1624,117.4138,117.1218,117.4138,7825.0
2015-10-21 12:50:00,144.81,144.83,144.6,144.61,9061.0,117.4381,117.4543,117.2678,117.2759,9061.0
2015-10-21 13:00:00,144.56,144.6,144.44,144.5,13157.0,117.2354,117.2678,117.1381,117.1867,13157.0
2015-10-21 13:10:00,144.5,144.63,144.23,144.23,21585.0,117.1867,117.2921,116.9677,116.9677,21585.0
2015-10-21 13:20:00,144.17,144.29,143.96,144.02,21334.0,116.9191,117.0164,116.7488,116.7974,21334.0
2015-10-21 13:30:00,143.96,144.27,143.91,143.94,22930.0,116.7488,117.0002,116.7082,116.7326,22930.0
2015-10-21 13:40:00,143.98,144.13,143.86,143.91,14384.0,116.765,116.8866,116.6677,116.7082,14384.0
2015-10-21 13:50:00,143.95,144.1,143.73,143.73,13613.0,116.7407,116.8623,116.5623,116.5623,13613.0
2015-10-21 14:00:00,143.7,143.74,143.47,143.62,5480.0,116.5379,116.5704,116.3514,116.473,5480.0
2015-10-21 14:10:00,143.65,143.66,143.43,143.62,10448.0,116.4974,116.5055,116.319,116.473,10448.0
2015-10-21 14:20:00,143.55,143.59,143.2,143.22,31965.0,116.4163,116.4487,116.1324,116.1487,31965.0
2015-10-21 14:30:00,143.23,143.65,143.18,143.6,28396.0,116.1568,116.4974,116.1162,116.4568,28396.0
2015-10-21 14:40:00,143.63,143.73,143.48,143.53,11072.0,116.4812,116.5623,116.3595,116.4001,11072.0
2015-10-21 14:50:00,143.52,143.59,143.45,143.45,18219.0,116.392,116.4487,116.3352,116.3352,18219.0
2015-10-21 15:00:00,143.5,143.53,143.41,143.48,14387.0,116.3757,116.4001,116.3027,116.3595,14387.0
2015-10-21 15:10:00,143.47,143.47,143.05,143.07,10782.0,116.3514,116.3514,116.0108,116.027,10782.0
2015-10-21 15:20:00,143.05,143.24,143.0,143.22,12828.0,116.0108,116.1649,115.9702,116.1487,12828.0
2015-10-21 15:30:00,143.2,143.2,143.0,143.16,19115.0,116.1324,116.1324,115.9702,116.1,19115.0
2015-10-21 15:40:00,143.13,143.2,143.0,143.2,76812.0,116.0757,116.1324,115.9702,116.1324,76812.0
2015-10-21 15:50:00,143.13,143.15,142.98,143.05,66185.0,116.0757,116.0919,115.954,116.0108,66185.0
2015-10-22 09:30:00,144.0,144.7,143.89,144.29,37856.0,116.7812,117.3489,116.692,117.0164,37856.0
2015-10-22 09:40:00,144.31,144.79,144.06,144.56,14680.0,117.0326,117.4219,116.8299,117.2354,14680.0
2015-10-22 09:50:00,144.68,144.96,144.65,144.8,13729.0,117.3327,117.5598,117.3084,117.43,13729.0
2015-10-22 10:00:00,144.75,145.27,144.67,145.14,76261.0,117.3895,117.8112,117.3246,117.7057,76261.0
2015-10-22 10:10:00,145.19,145.85,145.14,145.65,22126.0,117.7463,118.2815,117.7057,118.1193,22126.0
2015-10-22 10:20:00,145.61,145.74,145.32,145.4,22685.0,118.0869,118.1923,117.8517,117.9166,22685.0
2015-10-22 10:30:00,145.39,145.82,145.39,145.59,18525.0,117.9085,118.2572,117.9085,118.0707,18525.0
2015-10-22 10:40:00,145.51,145.74,145.45,145.48,15346.0,118.0058,118.1923,117.9571,117.9815,15346.0
2015-10-22 10:50:00,145.55,145.63,145.32,145.53,25089.0,118.0382,118.1031,117.8517,118.022,25089.0
2015-10-22 11:00:00,145.58,145.73,145.4,145.73,25531.0,118.0626,118.1842,117.9166,118.1842,25531.0
2015-10-22 11:10:00,145.71,145.71,145.53,145.63,16556.0,118.168,118.168,118.022,118.1031,16556.0
2015-10-22 11:20:00,145.64,145.68,145.49,145.66,21722.0,118.1112,118.1437,117.9896,118.1275,21722.0
2015-10-22 11:30:00,145.66,145.78,145.63,145.78,24595.0,118.1275,118.2248,118.1031,118.2248,24595.0
2015-10-22 11:40:00,145.8,146.16,145.74,146.09,41075.0,118.241,118.5329,118.1923,118.4762,41075.0
2015-10-22 11:50:00,146.07,146.4,146.06,146.36,21986.0,118.46,118.7276,118.4518,118.6951,21986.0
2015-10-22 12:00:00,146.4,146.71,146.36,146.71,34633.0,118.7276,118.979,118.6951,118.979,34633.0
2015-10-22 12:10:00,146.71,146.94,146.68,146.94,20034.0,118.979,119.1655,118.9547,119.1655,20034.0
2015-10-22 12:20:00,146.93,147.16,146.9,147.15,50731.0,119.1574,119.3439,119.1331,119.3358,50731.0
2015-10-22 12:30:00,147.15,147.16,146.91,147.15,22827.0,119.3358,119.3439,119.1412,119.3358,22827.0
2015-10-22 12:40:00,147.17,147.2,147.07,147.16,17601.0,119.352,119.3764,119.2709,119.3439,17601.0
2015-10-22 12:50:00,147.17,147.17,146.94,147.08,9354.0,119.352,119.352,119.1655,119.279,9354.0
2015-10-22 13:00:00,147.09,147.61,147.04,147.58,38631.0,119.2872,119.7089,119.2466,119.6845,38631.0
2015-10-22 13:10:00,147.54,147.67,147.4,147.45,13474.0,119.6521,119.7575,119.5386,119.5791,13474.0
2015-10-22 13:20:00,147.47,147.68,147.25,147.26,12447.0,119.5953,119.7656,119.4169,119.425,12447.0
2015-10-22 13:30:00,147.22,147.36,147.18,147.35,9974.0,119.3926,119.5061,119.3601,119.498,9974.0
2015-10-22 13:40:00,147.38,147.42,147.22,147.22,14897.0,119.5223,119.5548,119.3926,119.3926,14897.0
2015-10-22 13:50:00,147.25,147.38,147.25,147.31,9200.0,119.4169,119.5223,119.4169,119.4656,9200.0
2015-10-22 14:00:00,147.26,147.36,146.95,146.95,12080.0,119.425,119.5061,119.1736,119.1736,12080.0
2015-10-22 14:10:00,146.96,146.99,146.49,146.52,8888.0,119.1817,119.2061,118.8006,118.8249,8888.0
2015-10-22 14:20:00,146.49,146.59,146.34,146.43,27605.0,118.8006,118.8817,118.6789,118.7519,27605.0
2015-10-22 14:30:00,146.38,146.52,146.31,146.52,25311.0,118.7114,118.8249,118.6546,118.8249,25311.0
2015-10-22 14:40:00,146.5,146.8,146.44,146.74,17967.0,118.8087,119.052,118.76,119.0033,17967.0
2015-10-22 14:50:00,146.74,147.14,146.72,147.12,24469.0,119.0033,119.3277,118.9871,119.3115,24469.0
2015-10-22 15:00:00,147.11,147.19,146.95,146.95,17685.0,119.3034,119.3683,119.1736,119.1736,17685.0
2015-10-22 15:10:00,146.9,147.2,146.84,147.18,18881.0,119.1331,119.3764,119.0844,119.3601,18881.0
2015-10-22 15:20:00,147.17,147.52,147.14,147.51,28186.0,119.352,119.6359,119.3277,119.6278,28186.0
2015-10-22 15:30:00,147.5,147.5,147.09,147.14,21966.0,119.6197,119.6197,119.2872,119.3277,21966.0
2015-10-22 15:40:00,147.17,147.31,147.11,147.21,53008.0,119.352,119.4656,119.3034,119.3845,53008.0
2015-10-22 15:50:00,147.2,147.29,147.14,147.25,94934.0,119.3764,119.4493,119.3277,119.4169,94934.0
2015-10-23 09:30:00,148.25,148.64,147.85,148.19,32686.0,120.2279,120.5442,119.9035,120.1792,32686.0
2015-10-23 09:40:00,148.32,148.77,148.32,148.54,21573.0,120.2847,120.6496,120.2847,120.4631,21573.0
2015-10-23 09:50:00,148.32,148.43,148.0,148.01,36253.0,120.2847,120.3739,120.0251,120.0333,36253.0
2015-10-23 10:00:00,148.1,148.19,147.56,147.56,81861.0,120.1062,120.1792,119.6683,119.6683,81861.0
2015-10-23 10:10:00,147.58,147.93,147.39,147.9,16548.0,119.6845,119.9684,119.5304,119.944,16548.0
2015-10-23 10:20:00,147.92,148.09,147.85,147.88,13249.0,119.9603,120.0981,119.9035,119.9278,13249.0
2015-10-23 10:30:00,147.9,147.99,147.83,147.94,27550.0,119.944,120.017,119.8873,119.9765,27550.0
2015-10-23 10:40:00,147.95,148.5,147.84,148.5,18261.0,119.9846,120.4306,119.8954,120.4306,18261.0
2015-10-23 10:50:00,148.42,148.5,148.3,148.46,32319.0,120.3658,120.4306,120.2684,120.3982,32319.0
2015-10-23 11:00:00,148.46,148.8,148.43,148.57,15186.0,120.3982,120.6739,120.3739,120.4874,15186.0
2015-10-23 11:10:00,148.54,148.55,148.17,148.23,11371.0,120.4631,120.4712,120.163,120.2117,11371.0
2015-10-23 11:20:00,148.22,148.28,147.8,147.8,38624.0,120.2036,120.2522,119.8629,119.8629,38624.0
2015-10-23 11:30:00,147.8,147.82,147.52,147.65,14884.0,119.8629,119.8792,119.6359,119.7413,14884.0
2015-10-23 11:40:00,147.7,147.91,147.7,147.76,11928.0,119.7819,119.9522,119.7819,119.8305,11928.0
2015-10-23 11:50:00,147.73,147.92,147.71,147.76,5551.0,119.8062,119.9603,119.79,119.8305,5551.0
2015-10-23 12:00:00,147.78,147.97,147.59,147.94,14145.0,119.8467,120.0008,119.6926,119.9765,14145.0
2015-10-23 12:10:00,147.96,147.96,147.71,147.81,11678.0,119.9927,119.9927,119.79,119.8711,11678.0
2015-10-23 12:20:00,147.77,148.17,147.76,148.05,21265.0,119.8386,120.163,119.8305,120.0657,21265.0
2015-10-23 12:30:00,148.02,148.13,147.96,148.1,9097.0,120.0414,120.1306,119.9927,120.1062,9097.0
2015-10-23 12:40:00,148.13,148.22,148.03,148.19,8036.0,120.1306,120.2036,120.0495,120.1792,8036.0
2015-10-23 12:50:00,148.16,148.24,148.09,148.22,5373.0,120.1549,120.2198,120.0981,120.2036,5373.0
2015-10-23 13:00:00,148.21,148.22,148.03,148.1,23399.0,120.1955,120.2036,120.0495,120.1062,23399.0
2015-10-23 13:10:00,148.12,148.14,148.03,148.09,16103.0,120.1225,120.1387,120.0495,120.0981,16103.0
2015-10-23 13:20:00,148.08,148.54,148.06,148.53,15102.0,120.09,120.4631,120.0738,120.455,15102.0
2015-10-23 13:30:00,148.54,148.61,148.46,148.55,14431.0,120.4631,120.5198,120.3982,120.4712,14431.0
2015-10-23 13:40:00,148.52,148.55,148.42,148.53,15440.0,120.4469,120.4712,120.3658,120.455,15440.0
2015-10-23 13:50:00,148.53,148.55,148.22,148.24,9149.0,120.455,120.4712,120.2036,120.2198,9149.0
2015-10-23 14:00:00,148.22,148.36,148.13,148.21,17280.0,120.2036,120.3171,120.1306,120.1955,17280.0
2015-10-23 14:10:00,148.2,148.24,147.99,148.14,22244.0,120.1873,120.2198,120.017,120.1387,22244.0
2015-10-23 14:20:00,148.16,148.26,148.09,148.09,26997.0,120.1549,120.236,120.0981,120.0981,26997.0
2015-10-23 14:30:00,148.09,148.43,148.08,148.4,13034.0,120.0981,120.3739,120.09,120.3495,13034.0
2015-10-23 14:40:00,148.39,148.57,148.39,148.51,16720.0,120.3414,120.4874,120.3414,120.4387,16720.0
2015-10-23 14:50:00,148.51,148.52,148.32,148.35,27818.0,120.4387,120.4469,120.2847,120.309,27818.0
2015-10-23 15:00:00,148.37,148.4,148.19,148.3,26238.0,120.3252,120.3495,120.1792,120.2684,26238.0
2015-10-23 15:10:00,148.29,148.38,148.17,148.29,20918.0,120.2603,120.3333,120.163,120.2603,20918.0
2015-10-23 15:20:00,148.27,148.37,148.08,148.15,19663.0,120.2441,120.3252,120.09,120.1468,19663.0
2015-10-23 15:30:00,148.16,148.31,148.14,148.16,27491.0,120.1549,120.2765,120.1387,120.1549,27491.0
2015-10-23 15:40:00,148.15,148.3,148.14,148.18,50170.0,120.1468,120.2684,120.1387,120.1711,50170.0
2015-10-23 15:50:00,148.2,148.38,148.17,148.32,66341.0,120.1873,120.3333,120.163,120.2847,66341.0
2015-10-26 09:30:00,148.0,148.88,147.9,148.41,31395.0,120.0251,120.7388,119.944,120.3576,31395.0
2015-10-26 09:40:00,148.31,148.49,147.96,148.01,12012.0,120.2765,120.4225,119.9927,120.0333,12012.0
2015-10-26 09:50:00,147.97,148.11,147.87,148.02,35927.0,120.0008,120.1144,119.9197,120.0414,35927.0
2015-10-26 10:00:00,147.92,148.04,147.6,148.0,19940.0,119.9603,120.0576,119.7008,120.0251,19940.0
2015-10-26 10:10:00,147.96,147.98,147.79,147.83,15007.0,119.9927,120.0089,119.8548,119.8873,15007.0
2015-10-26 10:20:00,147.77,147.89,147.75,147.8,10816.0,119.8386,119.9359,119.8224,119.8629,10816.0
2015-10-26 10:30:00,147.74,147.99,147.69,147.75,16477.0,119.8143,120.017,119.7737,119.8224,16477.0
2015-10-26 10:40:00,147.77,147.87,147.72,147.78,7230.0,119.8386,119.9197,119.7981,119.8467,7230.0
2015-10-26 10:50:00,147.74,147.85,147.72,147.81,6655.0,119.8143,119.9035,119.7981,119.8711,6655.0
2015-10-26 11:00:00,147.8,147.98,147.79,147.95,8951.0,119.8629,120.0089,119.8548,119.9846,8951.0
2015-10-26 11:10:00,147.99,147.99,147.74,147.78,12386.0,120.017,120.017,119.8143,119.8467,12386.0
2015-10-26 11:20:00,147.77,147.8,147.72,147.74,6773.0,119.8386,119.8629,119.7981,119.8143,6773.0
2015-10-26 11:30:00,147.73,147.81,147.67,147.7,13336.0,119.8062,119.8711,119.7575,119.7819,13336.0
2015-10-26 11:40:00,147.7,147.78,147.63,147.75,4703.0,119.7819,119.8467,119.7251,119.8224,4703.0
2015-10-26 11:50:00,147.75,147.8,147.68,147.7,5123.0,119.8224,119.8629,119.7656,119.7819,5123.0
2015-10-26 12:00:00,147.74,147.75,147.58,147.75,18005.0,119.8143,119.8224,119.6845,119.8224,18005.0
2015-10-26 12:10:00,147.77,147.81,147.7,147.76,7108.0,119.8386,119.8711,119.7819,119.8305,7108.0
2015-10-26 12:20:00,147.77,147.88,147.75,147.82,9507.0,119.8386,119.9278,119.8224,119.8792,9507.0
2015-10-26 12:30:00,147.84,148.02,147.82,147.95,13028.0,119.8954,120.0414,119.8792,119.9846,13028.0
2015-10-26 12:40:00,147.95,148.11,147.94,148.11,15294.0,119.9846,120.1144,119.9765,120.1144,15294.0
2015-10-26 12:50:00,148.09,148.12,147.93,148.0,25643.0,120.0981,120.1225,119.9684,120.0251,25643.0
2015-10-26 13:00:00,148.0,148.01,147.7,147.74,13276.0,120.0251,120.0333,119.7819,119.8143,13276.0
2015-10-26 13:10:00,147.74,147.76,147.61,147.63,20328.0,119.8143,119.8305,119.7089,119.7251,20328.0
2015-10-26 13:20:00,147.65,147.67,147.58,147.65,7263.0,119.7413,119.7575,119.6845,119.7413,7263.0
2015-10-26 13:30:00,147.62,148.02,147.62,148.01,12732.0,119.717,120.0414,119.717,120.0333,12732.0
2015-10-26 13:40:00,148.02,148.04,147.87,147.89,8038.0,120.0414,120.0576,119.9197,119.9359,8038.0
2015-10-26 13:50:00,147.92,147.94,147.7,147.93,10740.0,119.9603,119.9765,119.7819,119.9684,10740.0
2015-10-26 14:00:00,147.87,147.98,147.85,147.97,10735.0,119.9197,120.0089,119.9035,120.0008,10735.0
2015-10-26 14:10:00,147.97,147.98,147.86,147.87,8119.0,120.0008,120.0089,119.9116,119.9197,8119.0
2015-10-26 14:20:00,147.88,148.02,147.86,147.94,21266.0,119.9278,120.0414,119.9116,119.9765,21266.0
2015-10-26 14:30:00,147.95,147.96,147.81,147.81,3919.0,119.9846,119.9927,119.8711,119.8711,3919.0
2015-10-26 14:40:00,147.84,148.1,147.84,148.1,10941.0,119.8954,120.1062,119.8954,120.1062,10941.0
2015-10-26 14:50:00,148.08,148.21,147.98,148.21,11498.0,120.09,120.1955,120.0089,120.1955,11498.0
2015-10-26 15:00:00,148.21,148.32,148.15,148.32,5931.0,120.1955,120.2847,120.1468,120.2847,5931.0
2015-10-26 15:10:00,148.33,148.36,148.21,148.24,12515.0,120.2928,120.3171,120.1955,120.2198,12515.0
2015-10-26 15:20:00,148.27,148.35,148.24,148.34,13536.0,120.2441,120.309,120.2198,120.3009,13536.0
2015-10-26 15:30:00,148.34,148.44,148.1,148.1,15980.0,120.3009,120.382,120.1062,120.1062,15980.0
2015-10-26 15:40:00,148.14,148.18,148.07,148.14,19529.0,120.1387,120.1711,120.0819,120.1387,19529.0
2015-10-26 15:50:00,148.14,148.25,148.08,148.12,75715.0,120.1387,120.2279,120.09,120.1225,75715.0
2015-10-27 09:30:00,147.68,148.23,147.5,148.0,16578.0,119.7656,120.2117,119.6197,120.0251,16578.0
2015-10-27 09:40:00,148.01,148.01,147.63,147.81,12505.0,120.0333,120.0333,119.7251,119.8711,12505.0
2015-10-27 09:50:00,147.64,147.97,147.64,147.95,9678.0,119.7332,120.0008,119.7332,119.9846,9678.0
2015-10-27 10:00:00,147.89,147.99,147.71,147.99,8306.0,119.9359,120.017,119.79,120.017,8306.0
2015-10-27 10:10:00,148.0,148.04,147.65,147.7,7465.0,120.0251,120.0576,119.7413,119.7819,7465.0
2015-10-27 10:20:00,147.64,147.81,147.4,147.6,21161.0,119.7332,119.8711,119.5386,119.7008,21161.0
2015-10-27 10:30:00,147.65,147.87,147.5,147.87,10753.0,119.7413,119.9197,119.6197,119.9197,10753.0
2015-10-27 10:40:00,147.83,148.29,147.81,148.16,16790.0,119.8873,120.2603,119.8711,120.1549,16790.0
2015-10-27 10:50:00,148.13,148.98,148.13,148.84,111268.0,120.1306,120.8199,120.1306,120.7064,111268.0
2015-10-27 11:00:00,148.79,149.07,148.71,148.9,11995.0,120.6658,120.8929,120.6009,120.755,11995.0
2015-10-27 11:10:00,148.88,148.96,148.54,148.65,21345.0,120.7388,120.8037,120.4631,120.5523,21345.0
2015-10-27 11:20:00,148.69,148.87,148.48,148.74,11541.0,120.5847,120.7307,120.4144,120.6253,11541.0
2015-10-27 11:30:00,148.74,148.91,148.69,148.78,11065.0,120.6253,120.7631,120.5847,120.6577,11065.0
2015-10-27 11:40:00,148.8,149.05,148.75,149.04,19904.0,120.6739,120.8767,120.6334,120.8686,19904.0
2015-10-27 11:50:00,148.97,148.98,148.46,148.67,21809.0,120.8118,120.8199,120.3982,120.5685,21809.0
2015-10-27 12:00:00,148.64,148.67,148.47,148.54,25007.0,120.5442,120.5685,120.4063,120.4631,25007.0
2015-10-27 12:10:00,148.53,148.55,148.39,148.44,10573.0,120.455,120.4712,120.3414,120.382,10573.0
2015-10-27 12:20:00,148.43,148.75,148.43,148.69,9718.0,120.3739,120.6334,120.3739,120.5847,9718.0
2015-10-27 12:30:00,148.62,148.85,148.62,148.77,13649.0,120.528,120.7145,120.528,120.6496,13649.0
2015-10-27 12:40:00,148.75,148.89,148.68,148.71,9230.0,120.6334,120.7469,120.5766,120.6009,9230.0
2015-10-27 12:50:00,148.71,148.71,148.51,148.51,16398.0,120.6009,120.6009,120.4387,120.4387,16398.0
2015-10-27 13:00:00,148.47,148.49,148.13,148.2,33045.0,120.4063,120.4225,120.1306,120.1873,33045.0
2015-10-27 13:10:00,148.2,148.22,148.0,148.04,14016.0,120.1873,120.2036,120.0251,120.0576,14016.0
2015-10-27 13:20:00,148.02,148.14,147.99,148.07,12733.0,120.0414,120.1387,120.017,120.0819,12733.0
2015-10-27 13:30:00,148.04,148.24,148.01,148.2,20461.0,120.0576,120.2198,120.0333,120.1873,20461.0
2015-10-27 13:40:00,148.2,148.21,148.03,148.12,14489.0,120.1873,120.1955,120.0495,120.1225,14489.0
2015-10-27 13:50:00,148.08,148.12,147.93,147.99,52758.0,120.09,120.1225,119.9684,120.017,52758.0
2015-10-27 14:00:00,147.99,148.42,147.99,148.36,64001.0,120.017,120.3658,120.017,120.3171,64001.0
2015-10-27 14:10:00,148.36,148.65,148.32,148.46,18001.0,120.3171,120.5523,120.2847,120.3982,18001.0
2015-10-27 14:20:00,148.43,148.54,148.29,148.5,61693.0,120.3739,120.4631,120.2603,120.4306,61693.0
2015-10-27 14:30:00,148.5,148.57,148.32,148.36,25410.0,120.4306,120.4874,120.2847,120.3171,25410.0
2015-10-27 14:40:00,148.32,148.36,148.02,148.2,20766.0,120.2847,120.3171,120.0414,120.1873,20766.0
2015-10-27 14:50:00,148.17,148.24,148.02,148.02,15840.0,120.163,120.2198,120.0414,120.0414,15840.0
2015-10-27 15:00:00,148.03,148.17,148.02,148.15,38823.0,120.0495,120.163,120.0414,120.1468,38823.0
2015-10-27 15:10:00,148.16,148.42,148.16,148.27,30484.0,120.1549,120.3658,120.1549,120.2441,30484.0
2015-10-27 15:20:00,148.26,148.5,148.24,148.37,35263.0,120.236,120.4306,120.2198,120.3252,35263.0
2015-10-27 15:30:00,148.36,148.47,148.18,148.3,43531.0,120.3171,120.4063,120.1711,120.2684,43531.0
2015-10-27 15:40:00,148.29,148.61,148.29,148.38,60569.0,120.2603,120.5198,120.2603,120.3333,60569.0
2015-10-27 15:50:00,148.38,148.53,148.31,148.4,153501.0,120.3333,120.455,120.2765,120.3495,153501.0
2015-10-28 09:30:00,150.87,152.25,150.3,152.09,213578.0,122.3527,123.4718,121.8904,123.3421,213578.0
2015-10-28 09:40:00,152.2,152.51,151.44,152.2,169891.0,123.4313,123.6827,122.8149,123.4313,169891.0
2015-10-28 09:50:00,152.31,152.31,151.78,151.78,57504.0,123.5205,123.5205,123.0907,123.0907,57504.0
2015-10-28 10:00:00,151.74,151.8,151.51,151.51,43658.0,123.0582,123.1069,122.8717,122.8717,43658.0
2015-10-28 10:10:00,151.53,151.69,151.18,151.18,37189.0,122.8879,123.0177,122.6041,122.6041,37189.0
2015-10-28 10:20:00,151.18,151.47,150.94,151.06,38711.0,122.6041,122.8392,122.4094,122.5067,38711.0
2015-10-28 10:30:00,151.09,151.26,150.94,151.18,32171.0,122.5311,122.6689,122.4094,122.6041,32171.0
2015-10-28 10:40:00,151.16,151.26,150.82,151.02,36991.0,122.5878,122.6689,122.3121,122.4743,36991.0
2015-10-28 10:50:00,151.07,151.24,151.01,151.01,22902.0,122.5149,122.6527,122.4662,122.4662,22902.0
2015-10-28 11:00:00,151.0,151.03,150.34,150.41,17455.0,122.4581,122.4824,121.9228,121.9796,17455.0
2015-10-28 11:10:00,150.41,150.72,150.2,150.22,48610.0,121.9796,122.231,121.8093,121.8255,48610.0
2015-10-28 11:20:00,150.21,150.27,149.9,150.09,37319.0,121.8174,121.8661,121.566,121.7201,37319.0
2015-10-28 11:30:00,150.1,150.11,149.15,149.21,53590.0,121.7282,121.7363,120.9578,121.0064,53590.0
2015-10-28 11:40:00,149.21,149.25,147.8,148.08,110828.0,121.0064,121.0389,119.8629,120.09,110828.0
2015-10-28 11:50:00,148.13,148.82,147.52,148.65,104828.0,120.1306,120.6901,119.6359,120.5523,104828.0
2015-10-28 12:00:00,148.71,148.76,148.01,148.21,30312.0,120.6009,120.6415,120.0333,120.1955,30312.0
2015-10-28 12:10:00,148.23,148.47,148.1,148.27,27591.0,120.2117,120.4063,120.1062,120.2441,27591.0
2015-10-28 12:20:00,148.39,148.39,148.15,148.2,22873.0,120.3414,120.3414,120.1468,120.1873,22873.0
2015-10-28 12:30:00,148.22,148.22,147.25,147.41,41327.0,120.2036,120.2036,119.4169,119.5467,41327.0
2015-10-28 12:40:00,147.35,148.13,147.21,147.84,50660.0,119.498,120.1306,119.3845,119.8954,50660.0
2015-10-28 12:50:00,147.95,148.52,147.94,148.16,21651.0,119.9846,120.4469,119.9765,120.1549,21651.0
2015-10-28 13:00:00,148.26,148.6,148.11,148.6,29791.0,120.236,120.5117,120.1144,120.5117,29791.0
2015-10-28 13:10:00,148.6,148.76,148.38,148.69,21670.0,120.5117,120.6415,120.3333,120.5847,21670.0
2015-10-28 13:20:00,148.75,149.0,148.53,148.53,26327.0,120.6334,120.8361,120.455,120.455,26327.0
2015-10-28 13:30:00,148.53,148.71,148.5,148.65,18334.0,120.455,120.6009,120.4306,120.5523,18334.0
2015-10-28 13:40:00,148.65,148.81,148.49,148.78,19034.0,120.5523,120.682,120.4225,120.6577,19034.0
2015-10-28 13:50:00,148.77,149.87,148.74,149.85,25174.0,120.6496,121.5417,120.6253,121.5255,25174.0
2015-10-28 14:00:00,149.78,149.78,148.38,148.72,32653.0,121.4687,121.4687,120.3333,120.6091,32653.0
2015-10-28 14:10:00,148.67,148.8,148.19,148.8,64787.0,120.5685,120.6739,120.1792,120.6739,64787.0
2015-10-28 14:20:00,148.89,149.92,148.89,149.32,39063.0,120.7469,121.5822,120.7469,121.0956,39063.0
2015-10-28 14:30:00,149.16,149.48,148.81,149.3,128022.0,120.9659,121.2254,120.682,121.0794,128022.0
2015-10-28 14:40:00,149.26,149.36,148.46,148.55,32455.0,121.047,121.1281,120.3982,120.4712,32455.0
2015-10-28 14:50:00,148.59,149.47,148.59,149.4,33717.0,120.5036,121.2173,120.5036,121.1605,33717.0
2015-10-28 15:00:00,149.36,150.32,149.04,149.78,63292.0,121.1281,121.9066,120.8686,121.4687,63292.0
2015-10-28 15:10:00,149.8,149.98,149.0,149.4,81954.0,121.4849,121.6309,120.8361,121.1605,81954.0
2015-10-28 15:20:00,149.39,150.0,149.31,149.98,59077.0,121.1524,121.6471,121.0875,121.6309,59077.0
2015-10-28 15:30:00,149.99,150.12,149.84,150.09,55076.0,121.639,121.7444,121.5173,121.7201,55076.0
2015-10-28 15:40:00,150.14,150.48,149.96,150.46,63396.0,121.7606,122.0364,121.6147,122.0202,63396.0
2015-10-28 15:50:00,150.46,150.89,150.4,150.78,128744.0,122.0202,122.3689,121.9715,122.2797,128744.0
2015-10-29 09:30:00,150.47,150.51,149.77,150.22,68515.0,122.0283,122.0607,121.4606,121.8255,68515.0
2015-10-29 09:40:00,150.21,150.93,150.17,150.44,86246.0,121.8174,122.4013,121.785,122.0039,86246.0
2015-10-29 09:50:00,150.51,150.61,149.89,150.05,45966.0,122.0607,122.1418,121.5579,121.6877,45966.0
2015-10-29 10:00:00,150.05,150.18,149.69,149.8,52292.0,121.6877,121.7931,121.3957,121.4849,52292.0
2015-10-29 10:10:00,149.74,149.88,149.52,149.62,30049.0,121.4363,121.5498,121.2578,121.3389,30049.0
2015-10-29 10:20:00,149.58,149.62,149.02,149.14,33168.0,121.3065,121.3389,120.8523,120.9497,33168.0
2015-10-29 10:30:00,149.14,149.31,149.03,149.03,28831.0,120.9497,121.0875,120.8605,120.8605,28831.0
2015-10-29 10:40:00,149.03,149.3,148.63,148.63,20352.0,120.8605,121.0794,120.5361,120.5361,20352.0
2015-10-29 10:50:00,148.61,148.68,147.97,147.97,23527.0,120.5198,120.5766,120.0008,120.0008,23527.0
2015-10-29 11:00:00,147.97,148.09,147.79,148.09,46708.0,120.0008,120.0981,119.8548,120.0981,46708.0
2015-10-29 11:10:00,148.1,148.39,148.03,148.12,32911.0,120.1062,120.3414,120.0495,120.1225,32911.0
2015-10-29 11:20:00,148.11,148.21,147.83,147.96,43932.0,120.1144,120.1955,119.8873,119.9927,43932.0
2015-10-29 11:30:00,147.97,148.33,147.94,147.94,43053.0,120.0008,120.2928,119.9765,119.9765,43053.0
2015-10-29 11:40:00,148.0,148.1,147.78,147.96,54876.0,120.0251,120.1062,119.8467,119.9927,54876.0
2015-10-29 11:50:00,147.97,147.98,147.5,147.85,69138.0,120.0008,120.0089,119.6197,119.9035,69138.0
2015-10-29 12:00:00,147.84,148.05,147.61,147.83,22518.0,119.8954,120.0657,119.7089,119.8873,22518.0
2015-10-29 12:10:00,147.82,148.08,147.82,148.08,36542.0,119.8792,120.09,119.8792,120.09,36542.0
2015-10-29 12:20:00,148.08,148.24,147.88,148.0,44503.0,120.09,120.2198,119.9278,120.0251,44503.0
2015-10-29 12:30:00,148.06,148.46,147.93,148.45,39668.0,120.0738,120.3982,119.9684,120.3901,39668.0
2015-10-29 12:40:00,148.46,148.92,148.46,148.76,18169.0,120.3982,120.7712,120.3982,120.6415,18169.0
2015-10-29 12:50:00,148.75,148.78,148.37,148.64,20418.0,120.6334,120.6577,120.3252,120.5442,20418.0
2015-10-29 13:00:00,148.62,149.08,148.62,148.91,19096.0,120.528,120.901,120.528,120.7631,19096.0
2015-10-29 13:10:00,148.94,149.17,148.89,149.1,10811.0,120.7875,120.974,120.7469,120.9172,10811.0
2015-10-29 13:20:00,149.18,149.18,148.48,148.48,22338.0,120.9821,120.9821,120.4144,120.4144,22338.0
2015-10-29 13:30:00,148.51,148.56,147.99,148.09,13225.0,120.4387,120.4793,120.017,120.0981,13225.0
2015-10-29 13:40:00,148.09,148.57,148.09,148.51,23503.0,120.0981,120.4874,120.0981,120.4387,23503.0
2015-10-29 13:50:00,148.5,148.72,148.41,148.72,11786.0,120.4306,120.6091,120.3576,120.6091,11786.0
2015-10-29 14:00:00,148.72,149.26,148.66,149.09,10941.0,120.6091,121.047,120.5604,120.9091,10941.0
2015-10-29 14:10:00,149.07,149.07,148.74,148.77,13789.0,120.8929,120.8929,120.6253,120.6496,13789.0
2015-10-29 14:20:00,148.78,149.3,148.77,149.22,13091.0,120.6577,121.0794,120.6496,121.0145,13091.0
2015-10-29 14:30:00,149.22,149.22,148.77,148.92,13137.0,121.0145,121.0145,120.6496,120.7712,13137.0
2015-10-29 14:40:00,148.95,149.41,148.85,149.37,22420.0,120.7956,121.1686,120.7145,121.1362,22420.0
2015-10-29 14:50:00,149.37,149.69,149.34,149.68,19022.0,121.1362,121.3957,121.1119,121.3876,19022.0
2015-10-29 15:00:00,149.73,149.73,149.36,149.45,28046.0,121.4281,121.4281,121.1281,121.2011,28046.0
2015-10-29 15:10:00,149.52,149.94,149.51,149.87,44085.0,121.2578,121.5984,121.2497,121.5417,44085.0
2015-10-29 15:20:00,149.88,149.99,149.72,149.95,28078.0,121.5498,121.639,121.42,121.6066,28078.0
2015-10-29 15:30:00,149.95,150.1,149.87,149.99,29536.0,121.6066,121.7282,121.5417,121.639,29536.0
2015-10-29 15:40:00,150.01,150.13,149.96,149.98,47736.0,121.6552,121.7525,121.6147,121.6309,47736.0
2015-10-29 15:50:00,149.97,150.12,149.83,149.98,117038.0,121.6228,121.7444,121.5092,121.6309,117038.0
2015-10-30 09:30:00,150.35,150.94,149.57,149.72,23443.0,121.9309,122.4094,121.2984,121.42,23443.0
2015-10-30 09:40:00,149.46,149.81,149.41,149.6,12228.0,121.2092,121.493,121.1686,121.3227,12228.0
2015-10-30 09:50:00,149.64,150.01,149.4,149.4,16923.0,121.3552,121.6552,121.1605,121.1605,16923.0
2015-10-30 10:00:00,149.49,149.57,149.14,149.37,23565.0,121.2335,121.2984,120.9497,121.1362,23565.0
2015-10-30 10:10:00,149.31,149.49,149.04,149.16,19728.0,121.0875,121.2335,120.8686,120.9659,19728.0
2015-10-30 10:20:00,149.18,149.33,149.05,149.33,19108.0,120.9821,121.1037,120.8767,121.1037,19108.0
2015-10-30 10:30:00,149.36,149.51,148.75,148.75,12094.0,121.1281,121.2497,120.6334,120.6334,12094.0
2015-10-30 10:40:00,148.77,148.97,148.7,148.73,21105.0,120.6496,120.8118,120.5928,120.6172,21105.0
2015-10-30 10:50:00,148.74,148.76,148.3,148.39,25229.0,120.6253,120.6415,120.2684,120.3414,25229.0
2015-10-30 11:00:00,148.41,148.48,148.22,148.31,24434.0,120.3576,120.4144,120.2036,120.2765,24434.0
2015-10-30 11:10:00,148.36,148.41,148.11,148.21,24082.0,120.3171,120.3576,120.1144,120.1955,24082.0
2015-10-30 11:20:00,148.19,148.2,147.88,147.99,34758.0,120.1792,120.1873,119.9278,120.017,34758.0
2015-10-30 11:30:00,147.99,148.01,147.82,147.89,29436.0,120.017,120.0333,119.8792,119.9359,29436.0
2015-10-30 11:40:00,147.86,148.03,147.73,147.77,25346.0,119.9116,120.0495,119.8062,119.8386,25346.0
2015-10-30 11:50:00,147.79,148.02,147.78,147.84,12322.0,119.8548,120.0414,119.8467,119.8954,12322.0
2015-10-30 12:00:00,147.81,147.93,147.72,147.73,19479.0,119.8711,119.9684,119.7981,119.8062,19479.0
2015-10-30 12:10:00,147.75,147.81,147.66,147.74,23122.0,119.8224,119.8711,119.7494,119.8143,23122.0
2015-10-30 12:20:00,147.73,147.82,147.34,147.37,101004.0,119.8062,119.8792,119.4899,119.5142,101004.0
2015-10-30 12:30:00,147.37,147.5,147.28,147.44,78997.0,119.5142,119.6197,119.4412,119.571,78997.0
2015-10-30 12:40:00,147.46,147.67,147.39,147.49,34114.0,119.5872,119.7575,119.5304,119.6115,34114.0
2015-10-30 12:50:00,147.44,147.73,147.36,147.54,96542.0,119.571,119.8062,119.5061,119.6521,96542.0
2015-10-30 13:00:00,147.62,148.62,147.58,148.47,139845.0,119.717,120.528,119.6845,120.4063,139845.0
2015-10-30 13:10:00,148.47,148.8,148.44,148.76,29118.0,120.4063,120.6739,120.382,120.6415,29118.0
2015-10-30 13:20:00,148.77,149.2,148.76,149.1,34693.0,120.6496,120.9983,120.6415,120.9172,34693.0
2015-10-30 13:30:00,149.07,149.11,148.82,148.87,62955.0,120.8929,120.9253,120.6901,120.7307,62955.0
2015-10-30 13:40:00,148.9,149.06,148.74,149.0,62065.0,120.755,120.8848,120.6253,120.8361,62065.0
2015-10-30 13:50:00,148.94,149.09,148.81,149.05,24037.0,120.7875,120.9091,120.682,120.8767,24037.0
2015-10-30 14:00:00,149.05,149.27,148.97,149.15,22102.0,120.8767,121.0551,120.8118,120.9578,22102.0
2015-10-30 14:10:00,149.16,149.57,149.15,149.56,20432.0,120.9659,121.2984,120.9578,121.2903,20432.0
2015-10-30 14:20:00,149.52,149.55,149.12,149.21,26753.0,121.2578,121.2822,120.9334,121.0064,26753.0
2015-10-30 14:30:00,149.21,149.45,149.14,149.44,28591.0,121.0064,121.2011,120.9497,121.193,28591.0
2015-10-30 14:40:00,149.45,149.46,148.97,148.97,36810.0,121.2011,121.2092,120.8118,120.8118,36810.0
2015-10-30 14:50:00,149.01,149.24,148.95,149.08,37739.0,120.8442,121.0308,120.7956,120.901,37739.0
2015-10-30 15:00:00,149.08,149.2,148.95,149.07,30141.0,120.901,120.9983,120.7956,120.8929,30141.0
2015-10-30 15:10:00,149.07,149.17,148.96,149.04,49268.0,120.8929,120.974,120.8037,120.8686,49268.0
2015-10-30 15:20:00,149.04,149.08,148.61,148.73,55494.0,120.8686,120.901,120.5198,120.6172,55494.0
2015-10-30 15:30:00,148.69,148.93,148.65,148.92,45248.0,120.5847,120.7794,120.5523,120.7712,45248.0
2015-10-30 15:40:00,148.93,149.36,148.92,149.36,52622.0,120.7794,121.1281,120.7712,121.1281,52622.0
2015-10-30 15:50:00,149.37,149.37,148.57,148.59,106299.0,121.1362,121.1362,120.4874,120.5036,106299.0
2015-11-02 09:30:00,149.24,149.38,148.56,149.28,23591.0,121.0308,121.1443,120.4793,121.0632,23591.0
2015-11-02 09:40:00,149.36,149.36,148.64,148.64,23990.0,121.1281,121.1281,120.5442,120.5442,23990.0
2015-11-02 09:50:00,148.69,148.83,148.47,148.71,16457.0,120.5847,120.6983,120.4063,120.6009,16457.0
2015-11-02 10:00:00,148.71,148.78,148.22,148.32,29818.0,120.6009,120.6577,120.2036,120.2847,29818.0
2015-11-02 10:10:00,148.34,148.72,148.22,148.64,38447.0,120.3009,120.6091,120.2036,120.5442,38447.0
2015-11-02 10:20:00,148.63,148.71,148.39,148.54,36294.0,120.5361,120.6009,120.3414,120.4631,36294.0
2015-11-02 10:30:00,148.51,148.55,148.24,148.46,23117.0,120.4387,120.4712,120.2198,120.3982,23117.0
2015-11-02 10:40:00,148.47,148.54,148.27,148.27,33015.0,120.4063,120.4631,120.2441,120.2441,33015.0
2015-11-02 10:50:00,148.27,148.43,148.2,148.4,21414.0,120.2441,120.3739,120.1873,120.3495,21414.0
2015-11-02 11:00:00,148.38,148.49,148.28,148.42,24598.0,120.3333,120.4225,120.2522,120.3658,24598.0
2015-11-02 11:10:00,148.46,148.55,148.31,148.34,19252.0,120.3982,120.4712,120.2765,120.3009,19252.0
2015-11-02 11:20:00,148.34,148.43,148.27,148.41,21250.0,120.3009,120.3739,120.2441,120.3576,21250.0
2015-11-02 11:30:00,148.41,148.42,148.28,148.36,23298.0,120.3576,120.3658,120.2522,120.3171,23298.0
2015-11-02 11:40:00,148.42,148.5,148.21,148.21,21666.0,120.3658,120.4306,120.1955,120.1955,21666.0
2015-11-02 11:50:00,148.22,148.42,148.21,148.38,24546.0,120.2036,120.3658,120.1955,120.3333,24546.0
2015-11-02 12:00:00,148.38,148.58,148.33,148.58,17018.0,120.3333,120.4955,120.2928,120.4955,17018.0
2015-11-02 12:10:00,148.58,148.67,148.44,148.45,28697.0,120.4955,120.5685,120.382,120.3901,28697.0
2015-11-02 12:20:00,148.49,148.59,148.46,148.57,11103.0,120.4225,120.5036,120.3982,120.4874,11103.0
2015-11-02 12:30:00,148.57,148.6,148.5,148.57,9300.0,120.4874,120.5117,120.4306,120.4874,9300.0
2015-11-02 12:40:00,148.57,148.58,148.44,148.49,20977.0,120.4874,120.4955,120.382,120.4225,20977.0
2015-11-02 12:50:00,148.49,148.72,148.34,148.69,24358.0,120.4225,120.6091,120.3009,120.5847,24358.0
2015-11-02 13:00:00,148.7,148.73,148.55,148.59,27326.0,120.5928,120.6172,120.4712,120.5036,27326.0
2015-11-02 13:10:00,148.59,148.67,148.54,148.59,19602.0,120.5036,120.5685,120.4631,120.5036,19602.0
2015-11-02 13:20:00,148.6,148.67,148.55,148.58,16562.0,120.5117,120.5685,120.4712,120.4955,16562.0
2015-11-02 13:30:00,148.6,148.67,148.48,148.48,17764.0,120.5117,120.5685,120.4144,120.4144,17764.0
2015-11-02 13:40:00,148.48,148.55,148.39,148.44,14444.0,120.4144,120.4712,120.3414,120.382,14444.0
2015-11-02 13:50:00,148.5,148.59,148.38,148.38,26211.0,120.4306,120.5036,120.3333,120.3333,26211.0
2015-11-02 14:00:00,148.37,148.44,148.25,148.27,18339.0,120.3252,120.382,120.2279,120.2441,18339.0
2015-11-02 14:10:00,148.28,148.34,148.0,148.26,50632.0,120.2522,120.3009,120.0251,120.236,50632.0
2015-11-02 14:20:00,148.28,148.3,148.0,148.04,46863.0,120.2522,120.2684,120.0251,120.0576,46863.0
2015-11-02 14:30:00,148.04,148.13,147.84,147.85,37307.0,120.0576,120.1306,119.8954,119.9035,37307.0
2015-11-02 14:40:00,147.84,148.08,147.67,147.71,59945.0,119.8954,120.09,119.7575,119.79,59945.0
2015-11-02 14:50:00,147.74,148.0,147.71,147.99,46262.0,119.8143,120.0251,119.79,120.017,46262.0
2015-11-02 15:00:00,148.0,148.13,147.91,148.03,43716.0,120.0251,120.1306,119.9522,120.0495,43716.0
2015-11-02 15:10:00,148.05,148.51,148.04,148.44,47103.0,120.0657,120.4387,120.0576,120.382,47103.0
2015-11-02 15:20:00,148.43,148.99,148.43,148.94,39397.0,120.3739,120.828,120.3739,120.7875,39397.0
2015-11-02 15:30:00,148.95,148.98,148.75,148.81,65390.0,120.7956,120.8199,120.6334,120.682,65390.0
2015-11-02 15:40:00,148.82,148.93,148.81,148.86,83798.0,120.6901,120.7794,120.682,120.7226,83798.0
2015-11-02 15:50:00,148.87,148.93,148.59,148.76,138454.0,120.7307,120.7794,120.5036,120.6415,138454.0
2015-11-03 09:30:00,147.58,148.11,146.83,147.42,42261.0,119.6845,120.1144,119.0763,119.5548,42261.0
2015-11-03 09:40:00,147.48,147.52,146.76,147.0,31525.0,119.6034,119.6359,119.0195,119.2142,31525.0
2015-11-03 09:50:00,146.93,147.0,146.22,146.22,21299.0,119.1574,119.2142,118.5816,118.5816,21299.0
2015-11-03 10:00:00,146.37,147.13,146.17,146.94,99975.0,118.7032,119.3196,118.5411,119.1655,99975.0
2015-11-03 10:10:00,146.87,147.44,146.87,147.25,54217.0,119.1087,119.571,119.1087,119.4169,54217.0
2015-11-03 10:20:00,147.26,147.46,146.97,147.0,47296.0,119.425,119.5872,119.1898,119.2142,47296.0
2015-11-03 10:30:00,146.99,147.15,146.95,147.01,48100.0,119.2061,119.3358,119.1736,119.2223,48100.0
2015-11-03 10:40:00,147.01,147.07,146.89,146.91,32916.0,119.2223,119.2709,119.125,119.1412,32916.0
2015-11-03 10:50:00,146.9,146.95,146.73,146.76,31827.0,119.1331,119.1736,118.9952,119.0195,31827.0
2015-11-03 11:00:00,146.77,146.8,146.59,146.65,28003.0,119.0276,119.052,118.8817,118.9303,28003.0
2015-11-03 11:10:00,146.66,146.71,146.39,146.39,22884.0,118.9384,118.979,118.7195,118.7195,22884.0
2015-11-03 11:20:00,146.4,146.5,146.28,146.35,32788.0,118.7276,118.8087,118.6303,118.687,32788.0
2015-11-03 11:30:00,146.38,146.56,146.32,146.49,35966.0,118.7114,118.8573,118.6627,118.8006,35966.0
2015-11-03 11:40:00,146.5,146.9,146.37,146.85,35268.0,118.8087,119.1331,118.7032,119.0925,35268.0
2015-11-03 11:50:00,146.85,146.95,146.75,146.91,20210.0,119.0925,119.1736,119.0114,119.1412,20210.0
2015-11-03 12:00:00,146.91,146.95,146.72,146.74,19856.0,119.1412,119.1736,118.9871,119.0033,19856.0
2015-11-03 12:10:00,146.74,146.88,146.51,146.51,22636.0,119.0033,119.1168,118.8168,118.8168,22636.0
2015-11-03 12:20:00,146.51,146.72,146.49,146.65,17048.0,118.8168,118.9871,118.8006,118.9303,17048.0
2015-11-03 12:30:00,146.66,146.78,146.65,146.73,14824.0,118.9384,119.0357,118.9303,118.9952,14824.0
2015-11-03 12:40:00,146.73,146.76,146.67,146.73,11137.0,118.9952,119.0195,118.9465,118.9952,11137.0
2015-11-03 12:50:00,146.75,146.76,146.6,146.63,19514.0,119.0114,119.0195,118.8898,118.9141,19514.0
2015-11-03 13:00:00,146.66,146.78,146.64,146.66,36472.0,118.9384,119.0357,118.9222,118.9384,36472.0
2015-11-03 13:10:00,146.7,146.74,146.65,146.7,17638.0,118.9709,119.0033,118.9303,118.9709,17638.0
2015-11-03 13:20:00,146.7,146.75,146.59,146.63,26614.0,118.9709,119.0114,118.8817,118.9141,26614.0
2015-11-03 13:30:00,146.68,146.78,146.64,146.72,27987.0,118.9547,119.0357,118.9222,118.9871,27987.0
2015-11-03 13:40:00,146.72,146.74,146.65,146.73,24982.0,118.9871,119.0033,118.9303,118.9952,24982.0
2015-11-03 13:50:00,146.73,146.78,146.67,146.74,28073.0,118.9952,119.0357,118.9465,119.0033,28073.0
2015-11-03 14:00:00,146.75,146.99,146.7,146.95,40074.0,119.0114,119.2061,118.9709,119.1736,40074.0
2015-11-03 14:10:00,146.95,147.13,146.91,147.08,27165.0,119.1736,119.3196,119.1412,119.279,27165.0
2015-11-03 14:20:00,147.08,147.08,146.75,146.96,31304.0,119.279,119.279,119.0114,119.1817,31304.0
2015-11-03 14:30:00,146.94,147.07,146.83,146.83,29073.0,119.1655,119.2709,119.0763,119.0763,29073.0
2015-11-03 14:40:00,146.83,147.06,146.79,146.96,33025.0,119.0763,119.2628,119.0439,119.1817,33025.0
2015-11-03 14:50:00,146.96,147.05,146.89,146.99,23993.0,119.1817,119.2547,119.125,119.2061,23993.0
2015-11-03 15:00:00,146.99,146.99,146.84,146.92,40761.0,119.2061,119.2061,119.0844,119.1493,40761.0
2015-11-03 15:10:00,146.92,147.05,146.92,146.94,34700.0,119.1493,119.2547,119.1493,119.1655,34700.0
2015-11-03 15:20:00,146.94,146.98,146.84,146.95,44620.0,119.1655,119.1979,119.0844,119.1736,44620.0
2015-11-03 15:30:00,146.95,147.17,146.95,147.17,63297.0,119.1736,119.352,119.1736,119.352,63297.0
2015-11-03 15:40:00,147.17,147.28,147.1,147.19,100437.0,119.352,119.4412,119.2953,119.3683,100437.0
2015-11-03 15:50:00,147.18,147.2,147.01,147.16,134115.0,119.3601,119.3764,119.2223,119.3439,134115.0
2015-11-04 09:30:00,147.29,147.65,147.17,147.28,28410.0,119.4493,119.7413,119.352,119.4412,28410.0
2015-11-04 09:40:00,147.26,147.74,147.15,147.49,15054.0,119.425,119.8143,119.3358,119.6115,15054.0
2015-11-04 09:50:00,147.52,147.72,147.5,147.6,6463.0,119.6359,119.7981,119.6197,119.7008,6463.0
2015-11-04 10:00:00,147.6,147.83,147.31,147.83,16523.0,119.7008,119.8873,119.4656,119.8873,16523.0
2015-11-04 10:10:00,147.72,147.76,147.5,147.71,13365.0,119.7981,119.8305,119.6197,119.79,13365.0
2015-11-04 10:20:00,147.77,147.87,147.64,147.67,7790.0,119.8386,119.9197,119.7332,119.7575,7790.0
2015-11-04 10:30:00,147.67,147.88,147.57,147.7,9140.0,119.7575,119.9278,119.6764,119.7819,9140.0
2015-11-04 10:40:00,147.69,147.77,147.4,147.58,12226.0,119.7737,119.8386,119.5386,119.6845,12226.0
2015-11-04 10:50:00,147.58,147.61,147.39,147.58,6326.0,119.6845,119.7089,119.5304,119.6845,6326.0
2015-11-04 11:00:00,147.61,147.65,147.29,147.31,11045.0,119.7089,119.7413,119.4493,119.4656,11045.0
2015-11-04 11:10:00,147.2,147.47,147.19,147.35,10147.0,119.3764,119.5953,119.3683,119.498,10147.0
2015-11-04 11:20:00,147.39,147.52,147.36,147.4,16685.0,119.5304,119.6359,119.5061,119.5386,16685.0
2015-11-04 11:30:00,147.46,147.55,147.41,147.53,10508.0,119.5872,119.6602,119.5467,119.644,10508.0
2015-11-04 11:40:00,147.55,147.65,147.38,147.65,11350.0,119.6602,119.7413,119.5223,119.7413,11350.0
2015-11-04 11:50:00,147.62,147.67,147.52,147.65,7235.0,119.717,119.7575,119.6359,119.7413,7235.0
2015-11-04 12:00:00,147.69,147.69,147.5,147.57,9962.0,119.7737,119.7737,119.6197,119.6764,9962.0
2015-11-04 12:10:00,147.56,147.58,147.45,147.52,5422.0,119.6683,119.6845,119.5791,119.6359,5422.0
2015-11-04 12:20:00,147.48,147.58,147.43,147.5,14921.0,119.6034,119.6845,119.5629,119.6197,14921.0
2015-11-04 12:30:00,147.48,147.49,147.34,147.36,3670.0,119.6034,119.6115,119.4899,119.5061,3670.0
2015-11-04 12:40:00,147.32,147.43,147.2,147.4,7123.0,119.4737,119.5629,119.3764,119.5386,7123.0
2015-11-04 12:50:00,147.4,147.44,147.26,147.34,11497.0,119.5386,119.571,119.425,119.4899,11497.0
2015-11-04 13:00:00,147.34,147.34,147.05,147.12,13618.0,119.4899,119.4899,119.2547,119.3115,13618.0
2015-11-04 13:10:00,147.12,147.32,147.12,147.18,57127.0,119.3115,119.4737,119.3115,119.3601,57127.0
2015-11-04 13:20:00,147.17,147.21,147.06,147.16,11772.0,119.352,119.3845,119.2628,119.3439,11772.0
2015-11-04 13:30:00,147.17,147.32,147.17,147.32,7348.0,119.352,119.4737,119.352,119.4737,7348.0
2015-11-04 13:40:00,147.3,147.3,147.19,147.22,4818.0,119.4575,119.4575,119.3683,119.3926,4818.0
2015-11-04 13:50:00,147.26,147.31,147.21,147.24,9581.0,119.425,119.4656,119.3845,119.4088,9581.0
2015-11-04 14:00:00,147.23,147.32,147.11,147.31,11295.0,119.4007,119.4737,119.3034,119.4656,11295.0
2015-11-04 14:10:00,147.34,147.55,147.32,147.48,8488.0,119.4899,119.6602,119.4737,119.6034,8488.0
2015-11-04 14:20:00,147.47,147.48,147.15,147.2,16059.0,119.5953,119.6034,119.3358,119.3764,16059.0
2015-11-04 14:30:00,147.19,147.46,147.19,147.38,10046.0,119.3683,119.5872,119.3683,119.5223,10046.0
2015-11-04 14:40:00,147.4,147.42,147.21,147.25,10022.0,119.5386,119.5548,119.3845,119.4169,10022.0
2015-11-04 14:50:00,147.23,147.25,147.12,147.19,13564.0,119.4007,119.4169,119.3115,119.3683,13564.0
2015-11-04 15:00:00,147.21,147.21,146.83,147.02,28292.0,119.3845,119.3845,119.0763,119.2304,28292.0
2015-11-04 15:10:00,147.0,147.13,146.94,147.08,15644.0,119.2142,119.3196,119.1655,119.279,15644.0
2015-11-04 15:20:00,147.09,147.25,147.09,147.18,14008.0,119.2872,119.4169,119.2872,119.3601,14008.0
2015-11-04 15:30:00,147.19,147.2,147.02,147.11,17733.0,119.3683,119.3764,119.2304,119.3034,17733.0
2015-11-04 15:40:00,147.12,147.17,146.95,147.11,34871.0,119.3115,119.352,119.1736,119.3034,34871.0
2015-11-04 15:50:00,147.13,147.29,147.07,147.29,61055.0,119.3196,119.4493,119.2709,119.4493,61055.0
2015-11-05 09:30:00,147.21,147.68,146.86,147.31,49529.0,119.3845,119.7656,119.1006,119.4656,49529.0
2015-11-05 09:40:00,147.28,147.28,146.69,146.79,22724.0,119.4412,119.4412,118.9628,119.0439,22724.0
2015-11-05 09:50:00,146.89,147.07,146.84,147.07,40134.0,119.125,119.2709,119.0844,119.2709,40134.0
2015-11-05 10:00:00,147.19,147.55,146.75,146.81,25725.0,119.3683,119.6602,119.0114,119.0601,25725.0
2015-11-05 10:10:00,146.75,146.98,146.43,146.45,32923.0,119.0114,119.1979,118.7519,118.7681,32923.0
2015-11-05 10:20:00,146.46,146.7,146.01,146.05,33521.0,118.7762,118.9709,118.4113,118.4437,33521.0
2015-11-05 10:30:00,146.04,146.15,145.91,146.06,27252.0,118.4356,118.5248,118.3302,118.4518,27252.0
2015-11-05 10:40:00,146.02,146.05,145.84,145.85,11536.0,118.4194,118.4437,118.2734,118.2815,11536.0
2015-11-05 10:50:00,145.79,145.93,145.69,145.75,21703.0,118.2329,118.3464,118.1518,118.2004,21703.0
2015-11-05 11:00:00,145.72,145.79,145.54,145.61,30753.0,118.1761,118.2329,118.0301,118.0869,30753.0
2015-11-05 11:10:00,145.6,145.87,145.6,145.81,37417.0,118.0788,118.2978,118.0788,118.2491,37417.0
2015-11-05 11:20:00,145.81,146.03,145.81,145.99,17591.0,118.2491,118.4275,118.2491,118.3951,17591.0
2015-11-05 11:30:00,145.95,146.0,145.73,145.73,5925.0,118.3626,118.4032,118.1842,118.1842,5925.0
2015-11-05 11:40:00,145.81,146.43,145.73,146.43,33064.0,118.2491,118.7519,118.1842,118.7519,33064.0
2015-11-05 11:50:00,146.43,146.82,146.4,146.82,15992.0,118.7519,119.0682,118.7276,119.0682,15992.0
2015-11-05 12:00:00,146.8,147.18,146.8,147.09,18910.0,119.052,119.3601,119.052,119.2872,18910.0
2015-11-05 12:10:00,147.13,147.13,146.95,146.98,30297.0,119.3196,119.3196,119.1736,119.1979,30297.0
2015-11-05 12:20:00,147.02,147.35,147.0,147.33,13284.0,119.2304,119.498,119.2142,119.4818,13284.0
2015-11-05 12:30:00,147.33,147.34,147.07,147.07,9694.0,119.4818,119.4899,119.2709,119.2709,9694.0
2015-11-05 12:40:00,147.13,147.15,146.87,146.87,14773.0,119.3196,119.3358,119.1087,119.1087,14773.0
2015-11-05 12:50:00,146.93,146.94,146.77,146.91,11010.0,119.1574,119.1655,119.0276,119.1412,11010.0
2015-11-05 13:00:00,146.95,147.05,146.91,147.02,17739.0,119.1736,119.2547,119.1412,119.2304,17739.0
2015-11-05 13:10:00,147.03,147.1,146.98,147.01,13937.0,119.2385,119.2953,119.1979,119.2223,13937.0
2015-11-05 13:20:00,147.06,147.06,146.77,146.83,12006.0,119.2628,119.2628,119.0276,119.0763,12006.0
2015-11-05 13:30:00,146.86,147.1,146.86,146.97,14273.0,119.1006,119.2953,119.1006,119.1898,14273.0
2015-11-05 13:40:00,146.97,147.03,146.88,146.97,14661.0,119.1898,119.2385,119.1168,119.1898,14661.0
2015-11-05 13:50:00,146.97,147.07,146.94,146.99,15626.0,119.1898,119.2709,119.1655,119.2061,15626.0
2015-11-05 14:00:00,147.0,147.03,146.62,146.74,39722.0,119.2142,119.2385,118.906,119.0033,39722.0
2015-11-05 14:10:00,146.74,146.88,146.59,146.83,21822.0,119.0033,119.1168,118.8817,119.0763,21822.0
2015-11-05 14:20:00,146.83,146.85,146.58,146.64,35787.0,119.0763,119.0925,118.8736,118.9222,35787.0
2015-11-05 14:30:00,146.65,146.71,146.44,146.68,35763.0,118.9303,118.979,118.76,118.9547,35763.0
2015-11-05 14:40:00,146.68,146.74,146.65,146.67,22889.0,118.9547,119.0033,118.9303,118.9465,22889.0
2015-11-05 14:50:00,146.68,146.69,146.5,146.6,44086.0,118.9547,118.9628,118.8087,118.8898,44086.0
2015-11-05 15:00:00,146.62,146.79,146.51,146.74,50516.0,118.906,119.0439,118.8168,119.0033,50516.0
2015-11-05 15:10:00,146.75,146.98,146.65,146.92,29922.0,119.0114,119.1979,118.9303,119.1493,29922.0
2015-11-05 15:20:00,146.96,147.13,146.91,147.09,22889.0,119.1817,119.3196,119.1412,119.2872,22889.0
2015-11-05 15:30:00,147.08,147.13,147.05,147.1,29348.0,119.279,119.3196,119.2547,119.2953,29348.0
2015-11-05 15:40:00,147.12,147.3,147.09,147.24,41267.0,119.3115,119.4575,119.2872,119.4088,41267.0
2015-11-05 15:50:00,147.27,147.37,147.07,147.1,52481.0,119.4331,119.5142,119.2709,119.2953,52481.0
2015-11-06 09:30:00,146.69,146.99,146.34,146.48,27309.0,118.9628,119.2061,118.6789,118.7925,27309.0
2015-11-06 09:40:00,146.35,146.67,146.25,146.53,19962.0,118.687,118.9465,118.6059,118.833,19962.0
2015-11-06 09:50:00,146.58,146.59,146.39,146.44,20955.0,118.8736,118.8817,118.7195,118.76,20955.0
2015-11-06 10:00:00,146.5,146.55,145.68,145.71,19710.0,118.8087,118.8492,118.1437,118.168,19710.0
2015-11-06 10:10:00,145.68,145.75,145.44,145.72,14223.0,118.1437,118.2004,117.949,118.1761,14223.0
2015-11-06 10:20:00,145.67,145.9,145.58,145.9,9070.0,118.1356,118.3221,118.0626,118.3221,9070.0
2015-11-06 10:30:00,145.87,145.93,145.5,145.55,30488.0,118.2978,118.3464,117.9977,118.0382,30488.0
2015-11-06 10:40:00,145.56,145.83,145.53,145.65,16509.0,118.0464,118.2653,118.022,118.1193,16509.0
2015-11-06 10:50:00,145.61,145.7,145.4,145.44,30576.0,118.0869,118.1599,117.9166,117.949,30576.0
2015-11-06 11:00:00,145.44,145.56,145.17,145.26,30259.0,117.949,118.0464,117.7301,117.8031,30259.0
2015-11-06 11:10:00,145.28,145.32,144.84,144.84,38084.0,117.8193,117.8517,117.4624,117.4624,38084.0
2015-11-06 11:20:00,144.88,145.27,144.84,145.09,59946.0,117.4949,117.8112,117.4624,117.6652,59946.0
2015-11-06 11:30:00,145.14,145.71,145.14,145.69,17234.0,117.7057,118.168,117.7057,118.1518,17234.0
2015-11-06 11:40:00,145.64,145.64,145.29,145.46,27192.0,118.1112,118.1112,117.8274,117.9653,27192.0
2015-11-06 11:50:00,145.47,145.6,145.44,145.44,14743.0,117.9734,118.0788,117.949,117.949,14743.0
2015-11-06 12:00:00,145.46,145.65,145.36,145.6,27928.0,117.9653,118.1193,117.8842,118.0788,27928.0
2015-11-06 12:10:00,145.66,145.7,145.58,145.65,20008.0,118.1275,118.1599,118.0626,118.1193,20008.0
2015-11-06 12:20:00,145.68,145.69,145.51,145.69,10709.0,118.1437,118.1518,118.0058,118.1518,10709.0
2015-11-06 12:30:00,145.7,145.7,145.29,145.41,33012.0,118.1599,118.1599,117.8274,117.9247,33012.0
2015-11-06 12:40:00,145.41,145.74,145.35,145.71,11099.0,117.9247,118.1923,117.876,118.168,11099.0
2015-11-06 12:50:00,145.71,145.91,145.64,145.91,8415.0,118.168,118.3302,118.1112,118.3302,8415.0
2015-11-06 13:00:00,145.96,146.01,145.85,145.89,21158.0,118.3707,118.4113,118.2815,118.314,21158.0
2015-11-06 13:10:00,145.89,145.9,145.68,145.85,15464.0,118.314,118.3221,118.1437,118.2815,15464.0
2015-11-06 13:20:00,145.84,145.93,145.76,145.78,14819.0,118.2734,118.3464,118.2085,118.2248,14819.0
2015-11-06 13:30:00,145.81,145.9,145.66,145.71,18856.0,118.2491,118.3221,118.1275,118.168,18856.0
2015-11-06 13:40:00,145.73,145.96,145.69,145.88,48862.0,118.1842,118.3707,118.1518,118.3059,48862.0
2015-11-06 13:50:00,145.88,146.2,145.83,146.2,19681.0,118.3059,118.5654,118.2653,118.5654,19681.0
2015-11-06 14:00:00,146.21,146.36,146.09,146.36,24073.0,118.5735,118.6951,118.4762,118.6951,24073.0
2015-11-06 14:10:00,146.37,146.43,146.12,146.13,20705.0,118.7032,118.7519,118.5005,118.5086,20705.0
2015-11-06 14:20:00,146.12,146.2,145.93,146.09,22775.0,118.5005,118.5654,118.3464,118.4762,22775.0
2015-11-06 14:30:00,146.09,146.12,145.95,146.03,29394.0,118.4762,118.5005,118.3626,118.4275,29394.0
2015-11-06 14:40:00,146.03,146.1,145.88,145.94,27866.0,118.4275,118.4843,118.3059,118.3545,27866.0
2015-11-06 14:50:00,145.94,146.09,145.88,145.9,19856.0,118.3545,118.4762,118.3059,118.3221,19856.0
2015-11-06 15:00:00,145.95,146.09,145.84,145.9,29739.0,118.3626,118.4762,118.2734,118.3221,29739.0
2015-11-06 15:10:00,145.9,145.9,145.68,145.75,34129.0,118.3221,118.3221,118.1437,118.2004,34129.0
2015-11-06 15:20:00,145.77,145.81,145.7,145.74,38957.0,118.2167,118.2491,118.1599,118.1923,38957.0
2015-11-06 15:30:00,145.74,145.86,145.71,145.78,49200.0,118.1923,118.2896,118.168,118.2248,49200.0
2015-11-06 15:40:00,145.79,145.82,145.64,145.76,68255.0,118.2329,118.2572,118.1112,118.2085,68255.0
2015-11-06 15:50:00,145.77,145.9,145.45,145.88,163052.0,118.2167,118.3221,117.9571,118.3059,163052.0
2015-11-09 09:30:00,145.46,145.68,145.05,145.22,38797.0,117.9653,118.1437,117.6328,117.7706,38797.0
2015-11-09 09:40:00,145.34,145.34,144.65,145.1,10341.0,117.8679,117.8679,117.3084,117.6733,10341.0
2015-11-09 09:50:00,145.0,145.09,144.67,144.82,11988.0,117.5922,117.6652,117.3246,117.4462,11988.0
2015-11-09 10:00:00,144.93,145.12,144.81,145.09,12501.0,117.5354,117.6895,117.4381,117.6652,12501.0
2015-11-09 10:10:00,145.06,145.12,144.88,144.99,7103.0,117.6409,117.6895,117.4949,117.5841,7103.0
2015-11-09 10:20:00,145.0,145.07,144.75,144.77,59557.0,117.5922,117.649,117.3895,117.4057,59557.0
2015-11-09 10:30:00,144.77,145.09,144.71,145.06,15561.0,117.4057,117.6652,117.357,117.6409,15561.0
2015-11-09 10:40:00,145.02,145.11,144.88,144.98,21744.0,117.6084,117.6814,117.4949,117.576,21744.0
2015-11-09 10:50:00,144.96,144.98,144.76,144.81,16894.0,117.5598,117.576,117.3976,117.4381,16894.0
2015-11-09 11:00:00,144.81,144.83,144.51,144.51,15157.0,117.4381,117.4543,117.1948,117.1948,15157.0
2015-11-09 11:10:00,144.52,144.62,144.18,144.23,21054.0,117.2029,117.284,116.9272,116.9677,21054.0
2015-11-09 11:20:00,144.2,144.22,143.98,143.98,22718.0,116.9434,116.9596,116.765,116.765,22718.0
2015-11-09 11:30:00,143.98,144.1,143.87,144.05,29634.0,116.765,116.8623,116.6758,116.8218,29634.0
2015-11-09 11:40:00,144.05,144.07,143.81,143.84,20393.0,116.8218,116.838,116.6271,116.6515,20393.0
2015-11-09 11:50:00,143.84,143.91,143.74,143.9,12676.0,116.6515,116.7082,116.5704,116.7001,12676.0
2015-11-09 12:00:00,143.93,143.94,143.66,143.91,14358.0,116.7245,116.7326,116.5055,116.7082,14358.0
2015-11-09 12:10:00,143.93,144.25,143.93,144.21,17910.0,116.7245,116.984,116.7245,116.9515,17910.0
2015-11-09 12:20:00,144.21,144.33,144.2,144.33,9408.0,116.9515,117.0488,116.9434,117.0488,9408.0
2015-11-09 12:30:00,144.34,144.5,144.34,144.5,9081.0,117.057,117.1867,117.057,117.1867,9081.0
2015-11-09 12:40:00,144.52,144.69,144.51,144.56,10754.0,117.2029,117.3408,117.1948,117.2354,10754.0
2015-11-09 12:50:00,144.56,144.7,144.51,144.66,8008.0,117.2354,117.3489,117.1948,117.3165,8008.0
2015-11-09 13:00:00,144.64,144.72,144.37,144.41,12087.0,117.3003,117.3651,117.0813,117.1137,12087.0
2015-11-09 13:10:00,144.44,144.46,144.18,144.19,11172.0,117.1381,117.1543,116.9272,116.9353,11172.0
2015-11-09 13:20:00,144.16,144.33,144.13,144.3,11476.0,116.911,117.0488,116.8866,117.0245,11476.0
2015-11-09 13:30:00,144.31,144.59,144.26,144.57,9349.0,117.0326,117.2597,116.9921,117.2435,9349.0
2015-11-09 13:40:00,144.57,144.61,144.51,144.51,19200.0,117.2435,117.2759,117.1948,117.1948,19200.0
2015-11-09 13:50:00,144.51,144.6,144.44,144.55,11425.0,117.1948,117.2678,117.1381,117.2273,11425.0
2015-11-09 14:00:00,144.54,144.64,144.47,144.6,18254.0,117.2192,117.3003,117.1624,117.2678,18254.0
2015-11-09 14:10:00,144.6,144.61,144.46,144.56,12284.0,117.2678,117.2759,117.1543,117.2354,12284.0
2015-11-09 14:20:00,144.56,144.6,144.46,144.52,17049.0,117.2354,117.2678,117.1543,117.2029,17049.0
2015-11-09 14:30:00,144.52,144.56,144.24,144.24,26851.0,117.2029,117.2354,116.9759,116.9759,26851.0
2015-11-09 14:40:00,144.28,144.28,144.04,144.14,16464.0,117.0083,117.0083,116.8137,116.8948,16464.0
2015-11-09 14:50:00,144.16,144.23,144.1,144.15,14104.0,116.911,116.9677,116.8623,116.9029,14104.0
2015-11-09 15:00:00,144.15,144.17,143.99,144.03,22054.0,116.9029,116.9191,116.7731,116.8056,22054.0
2015-11-09 15:10:00,144.04,144.05,143.75,143.86,22880.0,116.8137,116.8218,116.5785,116.6677,22880.0
2015-11-09 15:20:00,143.84,144.09,143.81,144.01,31588.0,116.6515,116.8542,116.6271,116.7893,31588.0
2015-11-09 15:30:00,143.99,144.2,143.98,144.15,38818.0,116.7731,116.9434,116.765,116.9029,38818.0
2015-11-09 15:40:00,144.14,144.75,144.13,144.75,60836.0,116.8948,117.3895,116.8866,117.3895,60836.0
2015-11-09 15:50:00,144.75,144.76,144.21,144.28,69653.0,117.3895,117.3976,116.9515,117.0083,69653.0
2015-11-10 09:30:00,143.73,144.73,143.57,144.19,25151.0,116.5623,117.3732,116.4325,116.9353,25151.0
2015-11-10 09:40:00,144.21,144.29,143.78,144.03,18733.0,116.9515,117.0164,116.6028,116.8056,18733.0
2015-11-10 09:50:00,144.0,144.15,143.89,143.98,23610.0,116.7812,116.9029,116.692,116.765,23610.0
2015-11-10 10:00:00,144.0,144.15,143.86,144.05,20375.0,116.7812,116.9029,116.6677,116.8218,20375.0
2015-11-10 10:10:00,144.08,144.1,143.79,143.79,22749.0,116.8461,116.8623,116.6109,116.6109,22749.0
2015-11-10 10:20:00,143.83,143.96,143.63,143.94,20964.0,116.6434,116.7488,116.4812,116.7326,20964.0
2015-11-10 10:30:00,143.91,143.93,143.59,143.78,19155.0,116.7082,116.7245,116.4487,116.6028,19155.0
2015-11-10 10:40:00,143.79,143.8,143.34,143.48,28872.0,116.6109,116.619,116.246,116.3595,28872.0
2015-11-10 10:50:00,143.48,143.91,143.45,143.89,23924.0,116.3595,116.7082,116.3352,116.692,23924.0
2015-11-10 11:00:00,143.91,144.02,143.47,143.5,44151.0,116.7082,116.7974,116.3514,116.3757,44151.0
2015-11-10 11:10:00,143.45,143.45,142.73,142.98,40397.0,116.3352,116.3352,115.7513,115.954,40397.0
2015-11-10 11:20:00,142.9,143.05,142.5,142.5,42480.0,115.8891,116.0108,115.5648,115.5648,42480.0
2015-11-10 11:30:00,142.56,143.16,142.53,142.81,47702.0,115.6134,116.1,115.5891,115.8162,47702.0
2015-11-10 11:40:00,142.84,143.53,142.7,143.53,66945.0,115.8405,116.4001,115.7269,116.4001,66945.0
2015-11-10 11:50:00,143.5,143.62,143.33,143.37,25838.0,116.3757,116.473,116.2379,116.2703,25838.0
2015-11-10 12:00:00,143.37,143.67,143.3,143.6,9790.0,116.2703,116.5136,116.2135,116.4568,9790.0
2015-11-10 12:10:00,143.64,143.81,143.63,143.74,17400.0,116.4893,116.6271,116.4812,116.5704,17400.0
2015-11-10 12:20:00,143.73,143.76,143.61,143.61,5230.0,116.5623,116.5866,116.4649,116.4649,5230.0
2015-11-10 12:30:00,143.56,143.69,143.44,143.69,10390.0,116.4244,116.5298,116.3271,116.5298,10390.0
2015-11-10 12:40:00,143.69,143.77,143.6,143.69,19142.0,116.5298,116.5947,116.4568,116.5298,19142.0
2015-11-10 12:50:00,143.65,143.75,143.65,143.7,9065.0,116.4974,116.5785,116.4974,116.5379,9065.0
2015-11-10 13:00:00,143.67,143.7,143.45,143.49,19790.0,116.5136,116.5379,116.3352,116.3676,19790.0
2015-11-10 13:10:00,143.49,143.66,143.45,143.54,10909.0,116.3676,116.5055,116.3352,116.4082,10909.0
2015-11-10 13:20:00,143.54,143.95,143.52,143.92,11719.0,116.4082,116.7407,116.392,116.7163,11719.0
2015-11-10 13:30:00,143.96,144.08,143.87,144.05,13201.0,116.7488,116.8461,116.6758,116.8218,13201.0
2015-11-10 13:40:00,144.05,144.15,144.05,144.07,15098.0,116.8218,116.9029,116.8218,116.838,15098.0
2015-11-10 13:50:00,144.1,144.27,144.08,144.17,12046.0,116.8623,117.0002,116.8461,116.9191,12046.0
2015-11-10 14:00:00,144.17,144.33,144.15,144.24,17400.0,116.9191,117.0488,116.9029,116.9759,17400.0
2015-11-10 14:10:00,144.24,144.44,144.21,144.34,18251.0,116.9759,117.1381,116.9515,117.057,18251.0
2015-11-10 14:20:00,144.36,144.42,144.24,144.32,16261.0,117.0732,117.1218,116.9759,117.0407,16261.0
2015-11-10 14:30:00,144.31,144.48,144.3,144.47,19232.0,117.0326,117.1705,117.0245,117.1624,19232.0
2015-11-10 14:40:00,144.47,144.61,144.46,144.59,24465.0,117.1624,117.2759,117.1543,117.2597,24465.0
2015-11-10 14:50:00,144.61,144.66,144.3,144.3,22064.0,117.2759,117.3165,117.0245,117.0245,22064.0
2015-11-10 15:00:00,144.3,144.3,143.93,144.15,71307.0,117.0245,117.0245,116.7245,116.9029,71307.0
2015-11-10 15:10:00,144.15,144.22,144.06,144.16,43050.0,116.9029,116.9596,116.8299,116.911,43050.0
2015-11-10 15:20:00,144.16,144.18,143.75,143.81,54053.0,116.911,116.9272,116.5785,116.6271,54053.0
2015-11-10 15:30:00,143.81,143.98,143.8,143.96,52573.0,116.6271,116.765,116.619,116.7488,52573.0
2015-11-10 15:40:00,143.96,144.06,143.93,144.05,49568.0,116.7488,116.8299,116.7245,116.8218,49568.0
2015-11-10 15:50:00,144.04,144.04,143.83,143.94,87291.0,116.8137,116.8137,116.6434,116.7326,87291.0
2015-11-11 09:30:00,144.43,144.57,143.91,144.28,19054.0,117.1299,117.2435,116.7082,117.0083,19054.0
2015-11-11 09:40:00,144.35,144.79,143.8,143.84,13278.0,117.0651,117.4219,116.619,116.6515,13278.0
2015-11-11 09:50:00,143.83,144.16,143.82,143.93,8595.0,116.6434,116.911,116.6352,116.7245,8595.0
2015-11-11 10:00:00,143.94,144.19,143.81,144.18,15331.0,116.7326,116.9353,116.6271,116.9272,15331.0
2015-11-11 10:10:00,144.17,144.17,143.85,144.02,29525.0,116.9191,116.9191,116.6596,116.7974,29525.0
2015-11-11 10:20:00,144.01,144.21,143.91,143.95,29949.0,116.7893,116.9515,116.7082,116.7407,29949.0
2015-11-11 10:30:00,143.92,143.92,143.58,143.66,41441.0,116.7163,116.7163,116.4406,116.5055,41441.0
2015-11-11 10:40:00,143.68,143.94,143.66,143.9,23638.0,116.5217,116.7326,116.5055,116.7001,23638.0
2015-11-11 10:50:00,143.92,144.14,143.75,144.03,21244.0,116.7163,116.8948,116.5785,116.8056,21244.0
2015-11-11 11:00:00,144.06,144.13,143.9,144.0,20770.0,116.8299,116.8866,116.7001,116.7812,20770.0
2015-11-11 11:10:00,143.96,144.07,143.83,144.02,22779.0,116.7488,116.838,116.6434,116.7974,22779.0
2015-11-11 11:20:00,144.02,144.11,143.96,144.06,17625.0,116.7974,116.8704,116.7488,116.8299,17625.0
2015-11-11 11:30:00,144.06,144.17,143.84,144.1,25040.0,116.8299,116.9191,116.6515,116.8623,25040.0
2015-11-11 11:40:00,144.1,144.15,143.87,144.1,28740.0,116.8623,116.9029,116.6758,116.8623,28740.0
2015-11-11 11:50:00,144.06,144.12,144.01,144.05,15688.0,116.8299,116.8785,116.7893,116.8218,15688.0
2015-11-11 12:00:00,144.05,144.11,143.98,144.07,19380.0,116.8218,116.8704,116.765,116.838,19380.0
2015-11-11 12:10:00,144.07,144.07,143.77,143.77,21675.0,116.838,116.838,116.5947,116.5947,21675.0
2015-11-11 12:20:00,143.79,144.05,143.79,143.89,16721.0,116.6109,116.8218,116.6109,116.692,16721.0
2015-11-11 12:30:00,143.93,144.03,143.87,143.94,26305.0,116.7245,116.8056,116.6758,116.7326,26305.0
2015-11-11 12:40:00,143.94,144.1,143.9,144.05,26600.0,116.7326,116.8623,116.7001,116.8218,26600.0
2015-11-11 12:50:00,144.05,144.15,143.95,143.98,17739.0,116.8218,116.9029,116.7407,116.765,17739.0
2015-11-11 13:00:00,143.97,144.1,143.76,143.84,21013.0,116.7569,116.8623,116.5866,116.6515,21013.0
2015-11-11 13:10:00,143.83,143.93,143.81,143.88,10500.0,116.6434,116.7245,116.6271,116.6839,10500.0
2015-11-11 13:20:00,143.88,143.88,143.73,143.81,12362.0,116.6839,116.6839,116.5623,116.6271,12362.0
2015-11-11 13:30:00,143.81,143.92,143.72,143.91,13200.0,116.6271,116.7163,116.5541,116.7082,13200.0
2015-11-11 13:40:00,143.91,144.11,143.9,144.11,11499.0,116.7082,116.8704,116.7001,116.8704,11499.0
2015-11-11 13:50:00,144.1,144.1,143.96,143.98,10913.0,116.8623,116.8623,116.7488,116.765,10913.0
2015-11-11 14:00:00,143.98,144.08,143.94,144.01,23930.0,116.765,116.8461,116.7326,116.7893,23930.0
2015-11-11 14:10:00,144.01,144.1,144.0,144.08,13247.0,116.7893,116.8623,116.7812,116.8461,13247.0
2015-11-11 14:20:00,144.08,144.19,144.07,144.14,11817.0,116.8461,116.9353,116.838,116.8948,11817.0
2015-11-11 14:30:00,144.16,144.2,144.02,144.05,16693.0,116.911,116.9434,116.7974,116.8218,16693.0
2015-11-11 14:40:00,144.05,144.1,143.94,144.04,11114.0,116.8218,116.8623,116.7326,116.8137,11114.0
2015-11-11 14:50:00,144.04,144.1,143.74,143.74,20613.0,116.8137,116.8623,116.5704,116.5704,20613.0
2015-11-11 15:00:00,143.75,143.86,143.73,143.74,14957.0,116.5785,116.6677,116.5623,116.5704,14957.0
2015-11-11 15:10:00,143.76,143.78,143.46,143.46,32008.0,116.5866,116.6028,116.3433,116.3433,32008.0
2015-11-11 15:20:00,143.52,143.61,143.44,143.59,25223.0,116.392,116.4649,116.3271,116.4487,25223.0
2015-11-11 15:30:00,143.6,143.71,143.44,143.57,33222.0,116.4568,116.546,116.3271,116.4325,33222.0
2015-11-11 15:40:00,143.57,143.64,143.27,143.27,42678.0,116.4325,116.4893,116.1892,116.1892,42678.0
2015-11-11 15:50:00,143.3,143.41,143.26,143.34,61278.0,116.2135,116.3027,116.1811,116.246,61278.0
2015-11-12 09:30:00,143.01,143.01,142.0,142.32,47763.0,115.9784,115.9784,115.1593,115.4188,47763.0
2015-11-12 09:40:00,142.24,142.24,141.62,142.08,23134.0,115.3539,115.3539,114.8511,115.2241,23134.0
2015-11-12 09:50:00,142.11,142.2,141.78,142.1,13341.0,115.2485,115.3215,114.9808,115.2404,13341.0
2015-11-12 10:00:00,142.03,142.37,141.94,142.3,16878.0,115.1836,115.4593,115.1106,115.4026,16878.0
2015-11-12 10:10:00,142.38,142.76,142.38,142.56,13904.0,115.4674,115.7756,115.4674,115.6134,13904.0
2015-11-12 10:20:00,142.58,142.58,142.32,142.39,21692.0,115.6296,115.6296,115.4188,115.4755,21692.0
2015-11-12 10:30:00,142.39,142.4,141.81,142.02,36422.0,115.4755,115.4837,115.0052,115.1755,36422.0
2015-11-12 10:40:00,142.03,142.09,141.85,141.92,20903.0,115.1836,115.2322,115.0376,115.0944,20903.0
2015-11-12 10:50:00,141.93,142.21,141.88,142.21,23275.0,115.1025,115.3296,115.0619,115.3296,23275.0
2015-11-12 11:00:00,142.22,142.38,142.08,142.18,37759.0,115.3377,115.4674,115.2241,115.3052,37759.0
2015-11-12 11:10:00,142.14,142.14,141.85,141.94,13017.0,115.2728,115.2728,115.0376,115.1106,13017.0
2015-11-12 11:20:00,141.93,141.99,141.74,141.97,11408.0,115.1025,115.1512,114.9484,115.1349,11408.0
2015-11-12 11:30:00,141.98,141.98,141.66,141.84,17516.0,115.143,115.143,114.8835,115.0295,17516.0
2015-11-12 11:40:00,141.84,141.99,141.71,141.77,22868.0,115.0295,115.1512,114.9241,114.9727,22868.0
2015-11-12 11:50:00,141.82,142.03,141.69,141.96,24179.0,115.0133,115.1836,114.9079,115.1268,24179.0
2015-11-12 12:00:00,142.0,142.28,141.94,142.03,23149.0,115.1593,115.3863,115.1106,115.1836,23149.0
2015-11-12 12:10:00,142.06,142.06,141.82,141.89,18647.0,115.2079,115.2079,115.0133,115.0701,18647.0
2015-11-12 12:20:00,141.92,141.94,141.71,141.85,15688.0,115.0944,115.1106,114.9241,115.0376,15688.0
2015-11-12 12:30:00,141.85,142.12,141.85,142.06,15341.0,115.0376,115.2566,115.0376,115.2079,15341.0
2015-11-12 12:40:00,142.06,142.19,142.01,142.19,16187.0,115.2079,115.3133,115.1674,115.3133,16187.0
2015-11-12 12:50:00,142.15,142.36,142.15,142.26,21436.0,115.2809,115.4512,115.2809,115.3701,21436.0
2015-11-12 13:00:00,142.31,142.46,142.01,142.01,27215.0,115.4107,115.5323,115.1674,115.1674,27215.0
2015-11-12 13:10:00,142.0,142.31,142.0,142.21,27175.0,115.1593,115.4107,115.1593,115.3296,27175.0
2015-11-12 13:20:00,142.21,142.3,142.11,142.2,20008.0,115.3296,115.4026,115.2485,115.3215,20008.0
2015-11-12 13:30:00,142.2,142.39,142.15,142.36,23924.0,115.3215,115.4755,115.2809,115.4512,23924.0
2015-11-12 13:40:00,142.42,142.42,142.17,142.27,18465.0,115.4999,115.4999,115.2971,115.3782,18465.0
2015-11-12 13:50:00,142.27,142.45,142.17,142.45,21589.0,115.3782,115.5242,115.2971,115.5242,21589.0
2015-11-12 14:00:00,142.46,142.5,142.27,142.3,30007.0,115.5323,115.5648,115.3782,115.4026,30007.0
2015-11-12 14:10:00,142.3,142.3,141.97,141.97,32110.0,115.4026,115.4026,115.1349,115.1349,32110.0
2015-11-12 14:20:00,141.98,142.19,141.94,142.19,53581.0,115.143,115.3133,115.1106,115.3133,53581.0
2015-11-12 14:30:00,142.16,142.3,142.0,142.0,62056.0,115.289,115.4026,115.1593,115.1593,62056.0
2015-11-12 14:40:00,142.03,142.15,141.92,142.05,51102.0,115.1836,115.2809,115.0944,115.1998,51102.0
2015-11-12 14:50:00,142.04,142.04,141.82,141.93,39577.0,115.1917,115.1917,115.0133,115.1025,39577.0
2015-11-12 15:00:00,141.96,141.97,141.78,141.87,38086.0,115.1268,115.1349,114.9808,115.0538,38086.0
2015-11-12 15:10:00,141.88,141.93,141.67,141.86,79796.0,115.0619,115.1025,114.8916,115.0457,79796.0
2015-11-12 15:20:00,141.86,142.02,141.82,142.02,42515.0,115.0457,115.1755,115.0133,115.1755,42515.0
2015-11-12 15:30:00,142.02,142.08,141.83,141.88,50914.0,115.1755,115.2241,115.0214,115.0619,50914.0
2015-11-12 15:40:00,141.89,142.04,141.79,141.93,76753.0,115.0701,115.1917,114.989,115.1025,76753.0
2015-11-12 15:50:00,141.95,141.95,141.69,141.86,66248.0,115.1187,115.1187,114.9079,115.0457,66248.0
2015-11-13 09:30:00,141.23,142.24,141.22,141.62,36641.0,114.5348,115.3539,114.5267,114.8511,36641.0
2015-11-13 09:40:00,141.6,141.85,141.38,141.47,27387.0,114.8349,115.0376,114.6565,114.7294,27387.0
2015-11-13 09:50:00,141.52,141.55,141.29,141.39,21529.0,114.77,114.7943,114.5835,114.6646,21529.0
2015-11-13 10:00:00,141.41,141.6,141.23,141.46,29392.0,114.6808,114.8349,114.5348,114.7213,29392.0
2015-11-13 10:10:00,141.43,141.48,141.1,141.22,30722.0,114.697,114.7376,114.4294,114.5267,30722.0
2015-11-13 10:20:00,141.2,141.29,140.75,140.77,56194.0,114.5105,114.5835,114.1455,114.1618,56194.0
2015-11-13 10:30:00,140.82,141.04,140.7,140.91,25049.0,114.2023,114.3807,114.105,114.2753,25049.0
2015-11-13 10:40:00,140.95,141.04,140.84,141.0,37102.0,114.3077,114.3807,114.2185,114.3483,37102.0
2015-11-13 10:50:00,140.97,141.01,140.76,141.0,59891.0,114.324,114.3564,114.1536,114.3483,59891.0
2015-11-13 11:00:00,141.0,141.0,140.73,140.77,29378.0,114.3483,114.3483,114.1293,114.1618,29378.0
2015-11-13 11:10:00,140.79,140.81,140.18,140.26,28433.0,114.178,114.1942,113.6833,113.7482,28433.0
2015-11-13 11:20:00,140.3,140.77,140.23,140.7,30295.0,113.7806,114.1618,113.7238,114.105,30295.0
2015-11-13 11:30:00,140.72,141.01,140.65,140.71,66899.0,114.1212,114.3564,114.0644,114.1131,66899.0
2015-11-13 11:40:00,140.7,140.91,140.65,140.68,11528.0,114.105,114.2753,114.0644,114.0888,11528.0
2015-11-13 11:50:00,140.63,141.03,140.58,140.92,41384.0,114.0482,114.3726,114.0077,114.2834,41384.0
2015-11-13 12:00:00,140.9,140.97,140.78,140.9,16500.0,114.2672,114.324,114.1699,114.2672,16500.0
2015-11-13 12:10:00,140.95,141.05,140.93,141.01,44436.0,114.3077,114.3888,114.2915,114.3564,44436.0
2015-11-13 12:20:00,141.05,141.3,140.93,141.0,40741.0,114.3888,114.5916,114.2915,114.3483,40741.0
2015-11-13 12:30:00,140.97,141.18,140.94,140.96,24687.0,114.324,114.4943,114.2996,114.3158,24687.0
2015-11-13 12:40:00,140.96,141.13,140.89,140.97,16565.0,114.3158,114.4537,114.2591,114.324,16565.0
2015-11-13 12:50:00,140.93,141.18,140.92,141.0,21628.0,114.2915,114.4943,114.2834,114.3483,21628.0
2015-11-13 13:00:00,141.01,141.03,140.74,140.76,13919.0,114.3564,114.3726,114.1374,114.1536,13919.0
2015-11-13 13:10:00,140.78,141.01,140.75,140.97,30690.0,114.1699,114.3564,114.1455,114.324,30690.0
2015-11-13 13:20:00,140.94,141.05,140.82,141.01,36334.0,114.2996,114.3888,114.2023,114.3564,36334.0
2015-11-13 13:30:00,141.0,141.12,140.8,140.91,21879.0,114.3483,114.4456,114.1861,114.2753,21879.0
2015-11-13 13:40:00,140.88,140.9,140.7,140.7,18929.0,114.251,114.2672,114.105,114.105,18929.0
2015-11-13 13:50:00,140.76,140.82,140.69,140.74,8094.0,114.1536,114.2023,114.0969,114.1374,8094.0
2015-11-13 14:00:00,140.74,140.8,140.59,140.59,14272.0,114.1374,114.1861,114.0158,114.0158,14272.0
2015-11-13 14:10:00,140.56,140.81,140.53,140.69,12415.0,113.9914,114.1942,113.9671,114.0969,12415.0
2015-11-13 14:20:00,140.69,140.73,140.61,140.63,18033.0,114.0969,114.1293,114.032,114.0482,18033.0
2015-11-13 14:30:00,140.63,140.73,140.57,140.63,21150.0,114.0482,114.1293,113.9996,114.0482,21150.0
2015-11-13 14:40:00,140.63,140.66,140.54,140.55,23901.0,114.0482,114.0725,113.9752,113.9833,23901.0
2015-11-13 14:50:00,140.55,140.59,140.36,140.44,27584.0,113.9833,114.0158,113.8293,113.8941,27584.0
2015-11-13 15:00:00,140.41,140.67,140.35,140.65,72746.0,113.8698,114.0807,113.8211,114.0644,72746.0
2015-11-13 15:10:00,140.66,140.81,140.57,140.62,17733.0,114.0725,114.1942,113.9996,114.0401,17733.0
2015-11-13 15:20:00,140.61,140.62,140.34,140.39,25568.0,114.032,114.0401,113.813,113.8536,25568.0
2015-11-13 15:30:00,140.41,140.67,140.38,140.61,26378.0,113.8698,114.0807,113.8455,114.032,26378.0
2015-11-13 15:40:00,140.66,140.8,140.4,140.67,48840.0,114.0725,114.1861,113.8617,114.0807,48840.0
2015-11-13 15:50:00,140.66,140.66,140.45,140.56,103475.0,114.0725,114.0725,113.9022,113.9914,103475.0
2015-11-16 09:30:00,141.25,141.9,141.08,141.85,75758.0,114.551,115.0782,114.4132,115.0376,75758.0
2015-11-16 09:40:00,141.9,142.0,141.5,141.52,75575.0,115.0782,115.1593,114.7538,114.77,75575.0
2015-11-16 09:50:00,141.52,141.88,141.3,141.69,31483.0,114.77,115.0619,114.5916,114.9079,31483.0
2015-11-16 10:00:00,141.71,141.85,141.43,141.44,29769.0,114.9241,115.0376,114.697,114.7051,29769.0
2015-11-16 10:10:00,141.51,141.79,141.43,141.66,54417.0,114.7619,114.989,114.697,114.8835,54417.0
2015-11-16 10:20:00,141.64,141.68,141.39,141.45,63645.0,114.8673,114.8997,114.6646,114.7132,63645.0
2015-11-16 10:30:00,141.44,141.59,141.37,141.59,34111.0,114.7051,114.8268,114.6483,114.8268,34111.0
2015-11-16 10:40:00,141.55,141.62,141.37,141.4,40959.0,114.7943,114.8511,114.6483,114.6727,40959.0
2015-11-16 10:50:00,141.35,141.52,141.31,141.44,30180.0,114.6321,114.77,114.5997,114.7051,30180.0
2015-11-16 11:00:00,141.45,142.07,141.45,141.89,43372.0,114.7132,115.216,114.7132,115.0701,43372.0
2015-11-16 11:10:00,141.88,142.0,141.75,141.85,37968.0,115.0619,115.1593,114.9565,115.0376,37968.0
2015-11-16 11:20:00,141.81,141.89,141.6,141.6,30679.0,115.0052,115.0701,114.8349,114.8349,30679.0
2015-11-16 11:30:00,141.64,141.95,141.64,141.95,31086.0,114.8673,115.1187,114.8673,115.1187,31086.0
2015-11-16 11:40:00,141.95,141.95,141.7,141.85,47487.0,115.1187,115.1187,114.916,115.0376,47487.0
2015-11-16 11:50:00,141.8,141.9,141.63,141.8,46033.0,114.9971,115.0782,114.8592,114.9971,46033.0
2015-11-16 12:00:00,141.83,142.25,141.82,142.19,46239.0,115.0214,115.362,115.0133,115.3133,46239.0
2015-11-16 12:10:00,142.17,142.2,141.94,141.98,54850.0,115.2971,115.3215,115.1106,115.143,54850.0
2015-11-16 12:20:00,141.98,142.25,141.98,142.16,20486.0,115.143,115.362,115.143,115.289,20486.0
2015-11-16 12:30:00,142.2,142.44,142.15,142.28,44700.0,115.3215,115.5161,115.2809,115.3863,44700.0
2015-11-16 12:40:00,142.26,142.35,142.16,142.26,18360.0,115.3701,115.4431,115.289,115.3701,18360.0
2015-11-16 12:50:00,142.24,142.26,142.08,142.16,13023.0,115.3539,115.3701,115.2241,115.289,13023.0
2015-11-16 13:00:00,142.16,142.18,142.02,142.14,15183.0,115.289,115.3052,115.1755,115.2728,15183.0
2015-11-16 13:10:00,142.14,142.22,142.09,142.18,23880.0,115.2728,115.3377,115.2322,115.3052,23880.0
2015-11-16 13:20:00,142.19,142.37,142.17,142.17,15763.0,115.3133,115.4593,115.2971,115.2971,15763.0
2015-11-16 13:30:00,142.22,142.28,142.1,142.13,23828.0,115.3377,115.3863,115.2404,115.2647,23828.0
2015-11-16 13:40:00,142.11,142.23,142.04,142.22,26775.0,115.2485,115.3458,115.1917,115.3377,26775.0
2015-11-16 13:50:00,142.2,142.37,142.2,142.24,19598.0,115.3215,115.4593,115.3215,115.3539,19598.0
2015-11-16 14:00:00,142.26,142.32,142.08,142.11,24599.0,115.3701,115.4188,115.2241,115.2485,24599.0
2015-11-16 14:10:00,142.1,142.23,142.02,142.16,28201.0,115.2404,115.3458,115.1755,115.289,28201.0
2015-11-16 14:20:00,142.16,142.29,142.12,142.29,18176.0,115.289,115.3944,115.2566,115.3944,18176.0
2015-11-16 14:30:00,142.28,142.58,142.24,142.38,20761.0,115.3863,115.6296,115.3539,115.4674,20761.0
2015-11-16 14:40:00,142.41,142.45,142.28,142.37,21916.0,115.4918,115.5242,115.3863,115.4593,21916.0
2015-11-16 14:50:00,142.39,142.41,142.2,142.38,16609.0,115.4755,115.4918,115.3215,115.4674,16609.0
2015-11-16 15:00:00,142.4,142.62,142.4,142.56,19733.0,115.4837,115.6621,115.4837,115.6134,19733.0
2015-11-16 15:10:00,142.57,142.8,142.54,142.8,21608.0,115.6215,115.808,115.5972,115.808,21608.0
2015-11-16 15:20:00,142.8,143.01,142.73,142.81,28322.0,115.808,115.9784,115.7513,115.8162,28322.0
2015-11-16 15:30:00,142.85,143.11,142.83,142.98,28980.0,115.8486,116.0594,115.8324,115.954,28980.0
2015-11-16 15:40:00,142.96,143.07,142.93,143.07,48542.0,115.9378,116.027,115.9135,116.027,48542.0
2015-11-16 15:50:00,143.06,143.36,143.02,143.3,104550.0,116.0189,116.2622,115.9865,116.2135,104550.0
2015-11-17 09:30:00,143.71,143.74,143.24,143.55,37861.0,116.546,116.5704,116.1649,116.4163,37861.0
2015-11-17 09:40:00,143.53,143.73,143.38,143.6,18839.0,116.4001,116.5623,116.2784,116.4568,18839.0
2015-11-17 09:50:00,143.62,143.68,143.39,143.51,11346.0,116.473,116.5217,116.2865,116.3838,11346.0
2015-11-17 10:00:00,143.51,143.8,143.41,143.72,15348.0,116.3838,116.619,116.3027,116.5541,15348.0
2015-11-17 10:10:00,143.68,143.72,143.43,143.57,13772.0,116.5217,116.5541,116.319,116.4325,13772.0
2015-11-17 10:20:00,143.48,143.86,143.45,143.68,18872.0,116.3595,116.6677,116.3352,116.5217,18872.0
2015-11-17 10:30:00,143.61,143.81,143.5,143.74,100283.0,116.4649,116.6271,116.3757,116.5704,100283.0
2015-11-17 10:40:00,143.71,143.93,143.57,143.93,40824.0,116.546,116.7245,116.4325,116.7245,40824.0
2015-11-17 10:50:00,143.96,144.27,143.85,144.27,14273.0,116.7488,117.0002,116.6596,117.0002,14273.0
2015-11-17 11:00:00,144.26,144.29,144.11,144.21,26901.0,116.9921,117.0164,116.8704,116.9515,26901.0
2015-11-17 11:10:00,144.22,144.34,144.19,144.26,22070.0,116.9596,117.057,116.9353,116.9921,22070.0
2015-11-17 11:20:00,144.27,144.39,144.27,144.39,13881.0,117.0002,117.0975,117.0002,117.0975,13881.0
2015-11-17 11:30:00,144.37,144.45,144.27,144.3,26827.0,117.0813,117.1462,117.0002,117.0245,26827.0
2015-11-17 11:40:00,144.28,144.33,144.01,144.03,59439.0,117.0083,117.0488,116.7893,116.8056,59439.0
2015-11-17 11:50:00,144.05,144.09,143.82,143.96,45632.0,116.8218,116.8542,116.6352,116.7488,45632.0
2015-11-17 12:00:00,143.96,144.2,143.89,144.0,31719.0,116.7488,116.9434,116.692,116.7812,31719.0
2015-11-17 12:10:00,144.05,144.16,144.02,144.14,8317.0,116.8218,116.911,116.7974,116.8948,8317.0
2015-11-17 12:20:00,144.11,144.11,143.73,143.9,24121.0,116.8704,116.8704,116.5623,116.7001,24121.0
2015-11-17 12:30:00,143.89,144.02,143.88,143.9,11551.0,116.692,116.7974,116.6839,116.7001,11551.0
2015-11-17 12:40:00,143.91,143.91,143.45,143.54,19023.0,116.7082,116.7082,116.3352,116.4082,19023.0
2015-11-17 12:50:00,143.55,143.77,143.55,143.68,12163.0,116.4163,116.5947,116.4163,116.5217,12163.0
2015-11-17 13:00:00,143.69,143.74,143.56,143.67,11610.0,116.5298,116.5704,116.4244,116.5136,11610.0
2015-11-17 13:10:00,143.71,143.75,143.21,143.21,11384.0,116.546,116.5785,116.1405,116.1405,11384.0
2015-11-17 13:20:00,143.23,143.26,142.7,142.7,35089.0,116.1568,116.1811,115.7269,115.7269,35089.0
2015-11-17 13:30:00,142.68,142.92,142.6,142.87,22270.0,115.7107,115.9054,115.6458,115.8648,22270.0
2015-11-17 13:40:00,142.85,143.15,142.81,143.04,18668.0,115.8486,116.0919,115.8162,116.0027,18668.0
2015-11-17 13:50:00,143.05,143.38,143.03,143.34,26658.0,116.0108,116.2784,115.9946,116.246,26658.0
2015-11-17 14:00:00,143.33,143.36,143.15,143.27,28251.0,116.2379,116.2622,116.0919,116.1892,28251.0
2015-11-17 14:10:00,143.27,143.34,143.11,143.11,15400.0,116.1892,116.246,116.0594,116.0594,15400.0
2015-11-17 14:20:00,143.08,143.09,142.73,142.8,44334.0,116.0351,116.0432,115.7513,115.808,44334.0
2015-11-17 14:30:00,142.81,143.04,142.75,142.99,24694.0,115.8162,116.0027,115.7675,115.9621,24694.0
2015-11-17 14:40:00,143.04,143.11,142.5,142.56,27425.0,116.0027,116.0594,115.5648,115.6134,27425.0
2015-11-17 14:50:00,142.6,143.13,142.52,143.09,23128.0,115.6458,116.0757,115.581,116.0432,23128.0
2015-11-17 15:00:00,143.13,143.13,142.63,142.65,19260.0,116.0757,116.0757,115.6702,115.6864,19260.0
2015-11-17 15:10:00,142.65,142.76,142.6,142.65,43500.0,115.6864,115.7756,115.6458,115.6864,43500.0
2015-11-17 15:20:00,142.62,142.83,142.61,142.71,32125.0,115.6621,115.8324,115.654,115.7351,32125.0
2015-11-17 15:30:00,142.7,142.95,142.56,142.76,29556.0,115.7269,115.9297,115.6134,115.7756,29556.0
2015-11-17 15:40:00,142.75,143.01,142.69,142.76,31998.0,115.7675,115.9784,115.7188,115.7756,31998.0
2015-11-17 15:50:00,142.75,142.99,142.75,142.87,115068.0,115.7675,115.9621,115.7675,115.8648,115068.0
2015-11-18 09:30:00,143.29,143.78,143.04,143.64,32674.0,116.2054,116.6028,116.0027,116.4893,32674.0
2015-11-18 09:40:00,143.47,143.68,143.3,143.59,12529.0,116.3514,116.5217,116.2135,116.4487,12529.0
2015-11-18 09:50:00,143.62,143.76,143.18,143.18,21162.0,116.473,116.5866,116.1162,116.1162,21162.0
2015-11-18 10:00:00,143.24,143.5,143.21,143.42,12210.0,116.1649,116.3757,116.1405,116.3109,12210.0
2015-11-18 10:10:00,143.41,143.41,143.02,143.04,11883.0,116.3027,116.3027,115.9865,116.0027,11883.0
2015-11-18 10:20:00,143.07,143.14,142.78,142.9,15314.0,116.027,116.0838,115.7918,115.8891,15314.0
2015-11-18 10:30:00,142.9,143.19,142.86,142.98,15499.0,115.8891,116.1243,115.8567,115.954,15499.0
2015-11-18 10:40:00,142.95,143.0,142.54,142.54,26395.0,115.9297,115.9702,115.5972,115.5972,26395.0
2015-11-18 10:50:00,142.61,142.68,142.5,142.64,7102.0,115.654,115.7107,115.5648,115.6783,7102.0
2015-11-18 11:00:00,142.59,142.59,142.28,142.41,20065.0,115.6377,115.6377,115.3863,115.4918,20065.0
2015-11-18 11:10:00,142.38,142.57,142.34,142.4,19453.0,115.4674,115.6215,115.435,115.4837,19453.0
2015-11-18 11:20:00,142.44,142.8,142.44,142.8,10237.0,115.5161,115.808,115.5161,115.808,10237.0
2015-11-18 11:30:00,142.79,143.01,142.79,142.9,7696.0,115.7999,115.9784,115.7999,115.8891,7696.0
2015-11-18 11:40:00,142.91,143.0,142.85,142.9,10605.0,115.8973,115.9702,115.8486,115.8891,10605.0
2015-11-18 11:50:00,142.9,143.0,142.85,142.98,11565.0,115.8891,115.9702,115.8486,115.954,11565.0
2015-11-18 12:00:00,142.98,143.03,142.8,142.99,17643.0,115.954,115.9946,115.808,115.9621,17643.0
2015-11-18 12:10:00,142.98,143.01,142.87,142.87,14093.0,115.954,115.9784,115.8648,115.8648,14093.0
2015-11-18 12:20:00,142.91,142.93,142.57,142.81,17163.0,115.8973,115.9135,115.6215,115.8162,17163.0
2015-11-18 12:30:00,142.81,143.04,142.75,142.95,18867.0,115.8162,116.0027,115.7675,115.9297,18867.0
2015-11-18 12:40:00,142.93,142.94,142.72,142.84,9190.0,115.9135,115.9216,115.7432,115.8405,9190.0
2015-11-18 12:50:00,142.83,143.03,142.83,142.93,12296.0,115.8324,115.9946,115.8324,115.9135,12296.0
2015-11-18 13:00:00,142.93,142.98,142.88,142.97,12894.0,115.9135,115.954,115.8729,115.9459,12894.0
2015-11-18 13:10:00,142.97,143.0,142.9,142.98,9234.0,115.9459,115.9702,115.8891,115.954,9234.0
2015-11-18 13:20:00,142.99,143.08,142.98,142.99,9936.0,115.9621,116.0351,115.954,115.9621,9936.0
2015-11-18 13:30:00,143.0,143.06,142.87,142.92,13416.0,115.9702,116.0189,115.8648,115.9054,13416.0
2015-11-18 13:40:00,142.92,142.98,142.84,142.84,12629.0,115.9054,115.954,115.8405,115.8405,12629.0
2015-11-18 13:50:00,142.84,142.88,142.73,142.73,10989.0,115.8405,115.8729,115.7513,115.7513,10989.0
2015-11-18 14:00:00,142.72,143.19,142.6,143.17,17012.0,115.7432,116.1243,115.6458,116.1081,17012.0
2015-11-18 14:10:00,143.16,143.61,143.16,143.21,13389.0,116.1,116.4649,116.1,116.1405,13389.0
2015-11-18 14:20:00,143.21,143.26,142.89,143.0,28316.0,116.1405,116.1811,115.881,115.9702,28316.0
2015-11-18 14:30:00,143.01,143.07,142.91,143.0,17383.0,115.9784,116.027,115.8973,115.9702,17383.0
2015-11-18 14:40:00,143.0,143.29,143.0,143.2,24103.0,115.9702,116.2054,115.9702,116.1324,24103.0
2015-11-18 14:50:00,143.19,143.45,143.15,143.45,20235.0,116.1243,116.3352,116.0919,116.3352,20235.0
2015-11-18 15:00:00,143.39,143.45,143.23,143.23,20070.0,116.2865,116.3352,116.1568,116.1568,20070.0
2015-11-18 15:10:00,143.23,143.45,143.16,143.43,20047.0,116.1568,116.3352,116.1,116.319,20047.0
2015-11-18 15:20:00,143.4,143.43,143.25,143.4,31095.0,116.2946,116.319,116.173,116.2946,31095.0
2015-11-18 15:30:00,143.4,143.62,143.35,143.49,23637.0,116.2946,116.473,116.2541,116.3676,23637.0
2015-11-18 15:40:00,143.57,143.85,143.52,143.85,24760.0,116.4325,116.6596,116.392,116.6596,24760.0
2015-11-18 15:50:00,143.86,143.98,143.65,143.74,113730.0,116.6677,116.765,116.4974,116.5704,113730.0
2015-11-19 09:30:00,144.83,145.21,144.28,144.84,63929.0,117.4543,117.7625,117.0083,117.4624,63929.0
2015-11-19 09:40:00,144.92,145.92,144.92,145.56,45539.0,117.5273,118.3383,117.5273,118.0464,45539.0
2015-11-19 09:50:00,145.45,145.86,145.3,145.3,26651.0,117.9571,118.2896,117.8355,117.8355,26651.0
2015-11-19 10:00:00,145.31,145.88,145.31,145.81,15292.0,117.8436,118.3059,117.8436,118.2491,15292.0
2015-11-19 10:10:00,145.77,145.77,145.54,145.59,56040.0,118.2167,118.2167,118.0301,118.0707,56040.0
2015-11-19 10:20:00,145.6,145.76,145.58,145.71,40974.0,118.0788,118.2085,118.0626,118.168,40974.0
2015-11-19 10:30:00,145.73,145.83,145.41,145.5,24926.0,118.1842,118.2653,117.9247,117.9977,24926.0
2015-11-19 10:40:00,145.5,145.56,145.25,145.41,15788.0,117.9977,118.0464,117.7949,117.9247,15788.0
2015-11-19 10:50:00,145.46,145.47,144.94,145.14,22524.0,117.9653,117.9734,117.5435,117.7057,22524.0
2015-11-19 11:00:00,145.18,145.31,145.03,145.2,28102.0,117.7382,117.8436,117.6165,117.7544,28102.0
2015-11-19 11:10:00,145.2,145.2,144.81,144.87,19479.0,117.7544,117.7544,117.4381,117.4868,19479.0
2015-11-19 11:20:00,144.9,144.95,144.79,144.95,12634.0,117.5111,117.5517,117.4219,117.5517,12634.0
2015-11-19 11:30:00,144.89,144.89,144.51,144.54,18178.0,117.503,117.503,117.1948,117.2192,18178.0
2015-11-19 11:40:00,144.5,144.66,144.46,144.54,19055.0,117.1867,117.3165,117.1543,117.2192,19055.0
2015-11-19 11:50:00,144.58,144.67,144.45,144.59,27953.0,117.2516,117.3246,117.1462,117.2597,27953.0
2015-11-19 12:00:00,144.6,144.6,144.48,144.57,18799.0,117.2678,117.2678,117.1705,117.2435,18799.0
2015-11-19 12:10:00,144.56,144.61,144.38,144.41,13074.0,117.2354,117.2759,117.0894,117.1137,13074.0
2015-11-19 12:20:00,144.4,144.56,144.35,144.56,15386.0,117.1056,117.2354,117.0651,117.2354,15386.0
2015-11-19 12:30:00,144.58,144.72,144.57,144.68,13071.0,117.2516,117.3651,117.2435,117.3327,13071.0
2015-11-19 12:40:00,144.72,144.75,144.47,144.47,11487.0,117.3651,117.3895,117.1624,117.1624,11487.0
2015-11-19 12:50:00,144.48,144.94,144.48,144.86,13074.0,117.1705,117.5435,117.1705,117.4787,13074.0
2015-11-19 13:00:00,144.9,145.0,144.73,144.97,20850.0,117.5111,117.5922,117.3732,117.5679,20850.0
2015-11-19 13:10:00,144.97,145.29,144.97,145.18,16760.0,117.5679,117.8274,117.5679,117.7382,16760.0
2015-11-19 13:20:00,145.15,145.15,145.01,145.09,9633.0,117.7139,117.7139,117.6003,117.6652,9633.0
2015-11-19 13:30:00,145.05,145.09,144.96,145.01,9474.0,117.6328,117.6652,117.5598,117.6003,9474.0
2015-11-19 13:40:00,144.99,145.18,144.97,145.04,31007.0,117.5841,117.7382,117.5679,117.6246,31007.0
2015-11-19 13:50:00,145.06,145.13,144.72,144.96,75310.0,117.6409,117.6976,117.3651,117.5598,75310.0
2015-11-19 14:00:00,144.94,145.0,144.72,144.72,9058.0,117.5435,117.5922,117.3651,117.3651,9058.0
2015-11-19 14:10:00,144.69,144.92,144.63,144.89,24016.0,117.3408,117.5273,117.2921,117.503,24016.0
2015-11-19 14:20:00,144.89,145.09,144.88,145.0,53649.0,117.503,117.6652,117.4949,117.5922,53649.0
2015-11-19 14:30:00,145.03,145.09,144.91,144.92,35393.0,117.6165,117.6652,117.5192,117.5273,35393.0
2015-11-19 14:40:00,144.96,145.11,144.96,145.01,21419.0,117.5598,117.6814,117.5598,117.6003,21419.0
2015-11-19 14:50:00,145.0,145.28,144.98,145.22,56462.0,117.5922,117.8193,117.576,117.7706,56462.0
2015-11-19 15:00:00,145.26,145.35,145.26,145.33,22565.0,117.8031,117.876,117.8031,117.8598,22565.0
2015-11-19 15:10:00,145.3,145.35,145.16,145.23,27877.0,117.8355,117.876,117.722,117.7787,27877.0
2015-11-19 15:20:00,145.23,145.39,145.19,145.36,25726.0,117.7787,117.9085,117.7463,117.8842,25726.0
2015-11-19 15:30:00,145.37,145.43,145.2,145.26,41579.0,117.8923,117.9409,117.7544,117.8031,41579.0
2015-11-19 15:40:00,145.25,145.35,145.17,145.31,34731.0,117.7949,117.876,117.7301,117.8436,34731.0
2015-11-19 15:50:00,145.33,145.36,145.11,145.23,138972.0,117.8598,117.8842,117.6814,117.7787,138972.0
2015-11-20 09:30:00,146.25,146.34,145.75,145.82,113176.0,118.6059,118.6789,118.2004,118.2572,113176.0
2015-11-20 09:40:00,145.76,146.1,145.67,146.01,27447.0,118.2085,118.4843,118.1356,118.4113,27447.0
2015-11-20 09:50:00,145.97,146.14,145.9,146.03,40467.0,118.3789,118.5167,118.3221,118.4275,40467.0
2015-11-20 10:00:00,146.02,146.23,145.92,146.18,17550.0,118.4194,118.5897,118.3383,118.5492,17550.0
2015-11-20 10:10:00,146.12,146.51,146.12,146.26,25880.0,118.5005,118.8168,118.5005,118.614,25880.0
2015-11-20 10:20:00,146.22,146.27,146.0,146.06,12717.0,118.5816,118.6221,118.4032,118.4518,12717.0
2015-11-20 10:30:00,146.08,146.09,145.87,145.98,17129.0,118.4681,118.4762,118.2978,118.387,17129.0
2015-11-20 10:40:00,146.0,146.09,145.9,146.01,22436.0,118.4032,118.4762,118.3221,118.4113,22436.0
2015-11-20 10:50:00,146.01,146.11,145.98,146.08,10289.0,118.4113,118.4924,118.387,118.4681,10289.0
2015-11-20 11:00:00,146.12,146.26,146.08,146.19,10920.0,118.5005,118.614,118.4681,118.5573,10920.0
2015-11-20 11:10:00,146.18,146.39,146.11,146.38,10171.0,118.5492,118.7195,118.4924,118.7114,10171.0
2015-11-20 11:20:00,146.36,146.71,146.34,146.69,13942.0,118.6951,118.979,118.6789,118.9628,13942.0
2015-11-20 11:30:00,146.72,146.72,146.6,146.65,13563.0,118.9871,118.9871,118.8898,118.9303,13563.0
2015-11-20 11:40:00,146.65,146.69,146.55,146.58,12257.0,118.9303,118.9628,118.8492,118.8736,12257.0
2015-11-20 11:50:00,146.6,146.6,146.35,146.47,5540.0,118.8898,118.8898,118.687,118.7843,5540.0
2015-11-20 12:00:00,146.43,146.6,146.43,146.58,11572.0,118.7519,118.8898,118.7519,118.8736,11572.0
2015-11-20 12:10:00,146.59,146.63,146.44,146.5,5594.0,118.8817,118.9141,118.76,118.8087,5594.0
2015-11-20 12:20:00,146.5,146.54,146.39,146.41,9621.0,118.8087,118.8411,118.7195,118.7357,9621.0
2015-11-20 12:30:00,146.38,146.57,146.38,146.47,12907.0,118.7114,118.8654,118.7114,118.7843,12907.0
2015-11-20 12:40:00,146.45,146.61,146.44,146.53,16141.0,118.7681,118.8979,118.76,118.833,16141.0
2015-11-20 12:50:00,146.54,146.54,146.41,146.41,7939.0,118.8411,118.8411,118.7357,118.7357,7939.0
2015-11-20 13:00:00,146.44,146.66,146.44,146.57,30046.0,118.76,118.9384,118.76,118.8654,30046.0
2015-11-20 13:10:00,146.57,146.69,146.54,146.69,14030.0,118.8654,118.9628,118.8411,118.9628,14030.0
2015-11-20 13:20:00,146.69,146.69,146.19,146.25,35984.0,118.9628,118.9628,118.5573,118.6059,35984.0
2015-11-20 13:30:00,146.26,146.28,146.11,146.14,12721.0,118.614,118.6303,118.4924,118.5167,12721.0
2015-11-20 13:40:00,146.17,146.18,146.05,146.09,16591.0,118.5411,118.5492,118.4437,118.4762,16591.0
2015-11-20 13:50:00,146.06,146.13,145.93,145.93,13400.0,118.4518,118.5086,118.3464,118.3464,13400.0
2015-11-20 14:00:00,145.92,146.05,145.9,145.97,21806.0,118.3383,118.4437,118.3221,118.3789,21806.0
2015-11-20 14:10:00,146.0,146.16,145.98,146.16,8654.0,118.4032,118.5329,118.387,118.5329,8654.0
2015-11-20 14:20:00,146.17,146.19,145.76,145.76,20678.0,118.5411,118.5573,118.2085,118.2085,20678.0
2015-11-20 14:30:00,145.75,145.85,145.74,145.75,9373.0,118.2004,118.2815,118.1923,118.2004,9373.0
2015-11-20 14:40:00,145.77,145.87,145.69,145.69,11253.0,118.2167,118.2978,118.1518,118.1518,11253.0
2015-11-20 14:50:00,145.75,145.75,145.47,145.48,12403.0,118.2004,118.2004,117.9734,117.9815,12403.0
2015-11-20 15:00:00,145.5,145.58,145.39,145.56,13952.0,117.9977,118.0626,117.9085,118.0464,13952.0
2015-11-20 15:10:00,145.52,145.57,145.46,145.46,11115.0,118.0139,118.0545,117.9653,117.9653,11115.0
2015-11-20 15:20:00,145.46,145.64,145.46,145.64,11894.0,117.9653,118.1112,117.9653,118.1112,11894.0
2015-11-20 15:30:00,145.62,145.84,145.58,145.7,45130.0,118.095,118.2734,118.0626,118.1599,45130.0
2015-11-20 15:40:00,145.69,145.71,145.59,145.7,70270.0,118.1518,118.168,118.0707,118.1599,70270.0
2015-11-20 15:50:00,145.7,145.73,145.49,145.51,163713.0,118.1599,118.1842,117.9896,118.0058,163713.0
2015-11-23 09:30:00,145.76,146.0,145.3,145.38,29985.0,118.2085,118.4032,117.8355,117.9004,29985.0
2015-11-23 09:40:00,145.44,145.84,145.35,145.79,24423.0,117.949,118.2734,117.876,118.2329,24423.0
2015-11-23 09:50:00,145.84,145.88,145.43,145.47,14716.0,118.2734,118.3059,117.9409,117.9734,14716.0
2015-11-23 10:00:00,145.47,145.49,145.19,145.3,13713.0,117.9734,117.9896,117.7463,117.8355,13713.0
2015-11-23 10:10:00,145.36,145.41,145.22,145.32,16862.0,117.8842,117.9247,117.7706,117.8517,16862.0
2015-11-23 10:20:00,145.3,145.3,145.11,145.15,11441.0,117.8355,117.8355,117.6814,117.7139,11441.0
2015-11-23 10:30:00,145.18,145.28,145.15,145.23,13214.0,117.7382,117.8193,117.7139,117.7787,13214.0
2015-11-23 10:40:00,145.22,145.28,145.14,145.19,17331.0,117.7706,117.8193,117.7057,117.7463,17331.0
2015-11-23 10:50:00,145.17,145.2,145.0,145.17,14088.0,117.7301,117.7544,117.5922,117.7301,14088.0
2015-11-23 11:00:00,145.16,145.23,145.13,145.23,13388.0,117.722,117.7787,117.6976,117.7787,13388.0
2015-11-23 11:10:00,145.24,145.42,145.22,145.36,8731.0,117.7868,117.9328,117.7706,117.8842,8731.0
2015-11-23 11:20:00,145.34,145.35,145.03,145.04,12003.0,117.8679,117.876,117.6165,117.6246,12003.0
2015-11-23 11:30:00,145.08,145.09,144.9,144.9,21255.0,117.6571,117.6652,117.5111,117.5111,21255.0
2015-11-23 11:40:00,144.91,145.0,144.88,144.97,18727.0,117.5192,117.5922,117.4949,117.5679,18727.0
2015-11-23 11:50:00,144.96,144.98,144.91,144.93,18383.0,117.5598,117.576,117.5192,117.5354,18383.0
2015-11-23 12:00:00,144.94,145.12,144.93,145.12,14115.0,117.5435,117.6895,117.5354,117.6895,14115.0
2015-11-23 12:10:00,145.11,145.17,145.06,145.14,15938.0,117.6814,117.7301,117.6409,117.7057,15938.0
2015-11-23 12:20:00,145.14,145.17,145.08,145.13,23164.0,117.7057,117.7301,117.6571,117.6976,23164.0
2015-11-23 12:30:00,145.1,145.13,145.08,145.11,16481.0,117.6733,117.6976,117.6571,117.6814,16481.0
2015-11-23 12:40:00,145.09,145.12,145.05,145.09,18270.0,117.6652,117.6895,117.6328,117.6652,18270.0
2015-11-23 12:50:00,145.07,145.09,145.02,145.06,4049.0,117.649,117.6652,117.6084,117.6409,4049.0
2015-11-23 13:00:00,145.06,145.12,145.05,145.05,8385.0,117.6409,117.6895,117.6328,117.6328,8385.0
2015-11-23 13:10:00,145.03,145.06,144.77,144.78,14729.0,117.6165,117.6409,117.4057,117.4138,14729.0
2015-11-23 13:20:00,144.8,144.85,144.76,144.81,7401.0,117.43,117.4706,117.3976,117.4381,7401.0
2015-11-23 13:30:00,144.79,144.97,144.73,144.97,10699.0,117.4219,117.5679,117.3732,117.5679,10699.0
2015-11-23 13:40:00,144.94,144.98,144.7,144.74,10734.0,117.5435,117.576,117.3489,117.3813,10734.0
2015-11-23 13:50:00,144.72,144.9,144.7,144.81,21919.0,117.3651,117.5111,117.3489,117.4381,21919.0
2015-11-23 14:00:00,144.84,144.87,144.53,144.63,40647.0,117.4624,117.4868,117.211,117.2921,40647.0
2015-11-23 14:10:00,144.62,144.68,144.44,144.44,20535.0,117.284,117.3327,117.1381,117.1381,20535.0
2015-11-23 14:20:00,144.44,144.66,144.4,144.65,11041.0,117.1381,117.3165,117.1056,117.3084,11041.0
2015-11-23 14:30:00,144.64,144.65,144.4,144.42,15563.0,117.3003,117.3084,117.1056,117.1218,15563.0
2015-11-23 14:40:00,144.41,144.49,144.36,144.44,10170.0,117.1137,117.1786,117.0732,117.1381,10170.0
2015-11-23 14:50:00,144.46,144.5,144.42,144.42,14989.0,117.1543,117.1867,117.1218,117.1218,14989.0
2015-11-23 15:00:00,144.43,144.52,144.41,144.47,15463.0,117.1299,117.2029,117.1137,117.1624,15463.0
2015-11-23 15:10:00,144.47,144.77,144.45,144.77,23007.0,117.1624,117.4057,117.1462,117.4057,23007.0
2015-11-23 15:20:00,144.75,144.81,144.58,144.62,25873.0,117.3895,117.4381,117.2516,117.284,25873.0
2015-11-23 15:30:00,144.64,144.69,144.59,144.61,22832.0,117.3003,117.3408,117.2597,117.2759,22832.0
2015-11-23 15:40:00,144.62,144.66,144.47,144.65,34860.0,117.284,117.3165,117.1624,117.3084,34860.0
2015-11-23 15:50:00,144.63,144.68,144.53,144.61,65332.0,117.2921,117.3327,117.211,117.2759,65332.0
2015-11-24 09:30:00,143.87,144.27,143.64,144.19,44901.0,116.6758,117.0002,116.4893,116.9353,44901.0
2015-11-24 09:40:00,144.15,144.53,144.08,144.47,34968.0,116.9029,117.211,116.8461,117.1624,34968.0
2015-11-24 09:50:00,144.43,144.55,144.34,144.55,26994.0,117.1299,117.2273,117.057,117.2273,26994.0
2015-11-24 10:00:00,144.54,144.73,144.39,144.62,30626.0,117.2192,117.3732,117.0975,117.284,30626.0
2015-11-24 10:10:00,144.61,144.67,144.31,144.51,33749.0,117.2759,117.3246,117.0326,117.1948,33749.0
2015-11-24 10:20:00,144.47,144.63,144.42,144.5,16666.0,117.1624,117.2921,117.1218,117.1867,16666.0
2015-11-24 10:30:00,144.5,144.51,144.16,144.36,26612.0,117.1867,117.1948,116.911,117.0732,26612.0
2015-11-24 10:40:00,144.39,144.43,144.25,144.28,11098.0,117.0975,117.1299,116.984,117.0083,11098.0
2015-11-24 10:50:00,144.28,144.48,144.28,144.35,14869.0,117.0083,117.1705,117.0083,117.0651,14869.0
2015-11-24 11:00:00,144.3,144.69,144.26,144.69,14879.0,117.0245,117.3408,116.9921,117.3408,14879.0
2015-11-24 11:10:00,144.73,144.73,144.35,144.43,19897.0,117.3732,117.3732,117.0651,117.1299,19897.0
2015-11-24 11:20:00,144.4,144.81,144.35,144.77,9884.0,117.1056,117.4381,117.0651,117.4057,9884.0
2015-11-24 11:30:00,144.78,145.07,144.78,145.03,8004.0,117.4138,117.649,117.4138,117.6165,8004.0
2015-11-24 11:40:00,145.03,145.05,144.35,144.35,19492.0,117.6165,117.6328,117.0651,117.0651,19492.0
2015-11-24 11:50:00,144.29,144.65,144.27,144.55,16815.0,117.0164,117.3084,117.0002,117.2273,16815.0
2015-11-24 12:00:00,144.62,144.95,144.57,144.81,11099.0,117.284,117.5517,117.2435,117.4381,11099.0
2015-11-24 12:10:00,144.81,145.11,144.78,145.05,13632.0,117.4381,117.6814,117.4138,117.6328,13632.0
2015-11-24 12:20:00,145.02,145.1,144.85,144.91,10464.0,117.6084,117.6733,117.4706,117.5192,10464.0
2015-11-24 12:30:00,144.93,145.0,144.84,144.88,9852.0,117.5354,117.5922,117.4624,117.4949,9852.0
2015-11-24 12:40:00,144.86,144.99,144.86,144.92,20426.0,117.4787,117.5841,117.4787,117.5273,20426.0
2015-11-24 12:50:00,144.89,144.96,144.86,144.93,8141.0,117.503,117.5598,117.4787,117.5354,8141.0
2015-11-24 13:00:00,144.93,145.34,144.93,145.34,9161.0,117.5354,117.8679,117.5354,117.8679,9161.0
2015-11-24 13:10:00,145.34,145.44,145.23,145.27,17309.0,117.8679,117.949,117.7787,117.8112,17309.0
2015-11-24 13:20:00,145.29,145.48,145.22,145.45,9010.0,117.8274,117.9815,117.7706,117.9571,9010.0
2015-11-24 13:30:00,145.5,145.64,145.46,145.55,7335.0,117.9977,118.1112,117.9653,118.0382,7335.0
2015-11-24 13:40:00,145.55,145.55,145.11,145.21,17627.0,118.0382,118.0382,117.6814,117.7625,17627.0
2015-11-24 13:50:00,145.23,145.33,145.16,145.26,10923.0,117.7787,117.8598,117.722,117.8031,10923.0
2015-11-24 14:00:00,145.28,145.62,145.27,145.58,10420.0,117.8193,118.095,117.8112,118.0626,10420.0
2015-11-24 14:10:00,145.57,145.59,145.33,145.4,7353.0,118.0545,118.0707,117.8598,117.9166,7353.0
2015-11-24 14:20:00,145.39,145.57,145.33,145.49,16520.0,117.9085,118.0545,117.8598,117.9896,16520.0
2015-11-24 14:30:00,145.47,145.67,145.43,145.66,16621.0,117.9734,118.1356,117.9409,118.1275,16621.0
2015-11-24 14:40:00,145.63,145.67,145.56,145.59,14814.0,118.1031,118.1356,118.0464,118.0707,14814.0
2015-11-24 14:50:00,145.56,145.63,145.53,145.62,16377.0,118.0464,118.1031,118.022,118.095,16377.0
2015-11-24 15:00:00,145.62,145.93,145.51,145.93,43586.0,118.095,118.3464,118.0058,118.3464,43586.0
2015-11-24 15:10:00,145.9,146.01,145.78,145.78,28881.0,118.3221,118.4113,118.2248,118.2248,28881.0
2015-11-24 15:20:00,145.78,145.86,145.66,145.73,32101.0,118.2248,118.2896,118.1275,118.1842,32101.0
2015-11-24 15:30:00,145.71,145.75,145.6,145.6,25505.0,118.168,118.2004,118.0788,118.0788,25505.0
2015-11-24 15:40:00,145.64,145.67,145.46,145.51,39903.0,118.1112,118.1356,117.9653,118.0058,39903.0
2015-11-24 15:50:00,145.5,145.65,145.45,145.58,81283.0,117.9977,118.1193,117.9571,118.0626,81283.0
2015-11-25 09:30:00,145.63,145.63,145.26,145.44,23667.0,118.1031,118.1031,117.8031,117.949,23667.0
2015-11-25 09:40:00,145.3,145.47,144.95,145.44,17025.0,117.8355,117.9734,117.5517,117.949,17025.0
2015-11-25 09:50:00,145.5,145.95,145.5,145.81,10515.0,117.9977,118.3626,117.9977,118.2491,10515.0
2015-11-25 10:00:00,145.73,145.8,145.41,145.55,18358.0,118.1842,118.241,117.9247,118.0382,18358.0
2015-11-25 10:10:00,145.53,145.85,145.53,145.78,30165.0,118.022,118.2815,118.022,118.2248,30165.0
2015-11-25 10:20:00,145.8,145.81,145.51,145.51,15866.0,118.241,118.2491,118.0058,118.0058,15866.0
2015-11-25 10:30:00,145.5,145.57,145.23,145.3,15936.0,117.9977,118.0545,117.7787,117.8355,15936.0
2015-11-25 10:40:00,145.3,145.41,145.12,145.12,48998.0,117.8355,117.9247,117.6895,117.6895,48998.0
2015-11-25 10:50:00,145.09,145.18,144.99,145.13,10919.0,117.6652,117.7382,117.5841,117.6976,10919.0
2015-11-25 11:00:00,145.13,145.17,144.9,144.92,20612.0,117.6976,117.7301,117.5111,117.5273,20612.0
2015-11-25 11:10:00,144.91,145.07,144.91,145.06,26967.0,117.5192,117.649,117.5192,117.6409,26967.0
2015-11-25 11:20:00,145.02,145.42,144.95,145.11,55322.0,117.6084,117.9328,117.5517,117.6814,55322.0
2015-11-25 11:30:00,145.08,145.46,145.02,145.12,27081.0,117.6571,117.9653,117.6084,117.6895,27081.0
2015-11-25 11:40:00,145.13,145.17,144.98,145.17,12527.0,117.6976,117.7301,117.576,117.7301,12527.0
2015-11-25 11:50:00,145.19,145.44,145.15,145.3,27283.0,117.7463,117.949,117.7139,117.8355,27283.0
2015-11-25 12:00:00,145.3,145.35,145.07,145.22,10170.0,117.8355,117.876,117.649,117.7706,10170.0
2015-11-25 12:10:00,145.17,145.34,145.05,145.3,24506.0,117.7301,117.8679,117.6328,117.8355,24506.0
2015-11-25 12:20:00,145.28,145.28,145.07,145.17,5901.0,117.8193,117.8193,117.649,117.7301,5901.0
2015-11-25 12:30:00,145.14,145.23,145.07,145.08,6219.0,117.7057,117.7787,117.649,117.6571,6219.0
2015-11-25 12:40:00,145.07,145.25,145.07,145.18,7828.0,117.649,117.7949,117.649,117.7382,7828.0
2015-11-25 12:50:00,145.19,145.33,145.18,145.29,9512.0,117.7463,117.8598,117.7382,117.8274,9512.0
2015-11-25 13:00:00,145.28,145.38,145.23,145.23,9015.0,117.8193,117.9004,117.7787,117.7787,9015.0
2015-11-25 13:10:00,145.25,145.25,145.13,145.22,8600.0,117.7949,117.7949,117.6976,117.7706,8600.0
2015-11-25 13:20:00,145.23,145.28,145.06,145.06,12572.0,117.7787,117.8193,117.6409,117.6409,12572.0
2015-11-25 13:30:00,145.07,145.19,145.07,145.16,8111.0,117.649,117.7463,117.649,117.722,8111.0
2015-11-25 13:40:00,145.16,145.22,145.0,145.22,11401.0,117.722,117.7706,117.5922,117.7706,11401.0
2015-11-25 13:50:00,145.21,145.23,145.15,145.17,10125.0,117.7625,117.7787,117.7139,117.7301,10125.0
2015-11-25 14:00:00,145.17,145.43,145.17,145.43,12710.0,117.7301,117.9409,117.7301,117.9409,12710.0
2015-11-25 14:10:00,145.43,145.64,145.4,145.52,33037.0,117.9409,118.1112,117.9166,118.0139,33037.0
2015-11-25 14:20:00,145.53,145.72,145.35,145.41,24294.0,118.022,118.1761,117.876,117.9247,24294.0
2015-11-25 14:30:00,145.39,145.42,145.31,145.32,13022.0,117.9085,117.9328,117.8436,117.8517,13022.0
2015-11-25 14:40:00,145.37,145.45,145.24,145.25,9634.0,117.8923,117.9571,117.7868,117.7949,9634.0
2015-11-25 14:50:00,145.25,145.31,145.17,145.3,10112.0,117.7949,117.8436,117.7301,117.8355,10112.0
2015-11-25 15:00:00,145.32,145.44,145.28,145.31,5711.0,117.8517,117.949,117.8193,117.8436,5711.0
2015-11-25 15:10:00,145.32,145.39,145.24,145.38,22381.0,117.8517,117.9085,117.7868,117.9004,22381.0
2015-11-25 15:20:00,145.36,145.41,145.29,145.37,15586.0,117.8842,117.9247,117.8274,117.8923,15586.0
2015-11-25 15:30:00,145.37,145.41,145.26,145.26,26927.0,117.8923,117.9247,117.8031,117.8031,26927.0
2015-11-25 15:40:00,145.26,145.35,145.15,145.27,46103.0,117.8031,117.876,117.7139,117.8112,46103.0
2015-11-25 15:50:00,145.24,145.28,145.15,145.17,44232.0,117.7868,117.8193,117.7139,117.7301,44232.0
2015-11-27 09:30:00,145.53,145.99,145.38,145.65,23331.0,118.022,118.3951,117.9004,118.1193,23331.0
2015-11-27 09:40:00,145.63,145.88,145.47,145.81,15910.0,118.1031,118.3059,117.9734,118.2491,15910.0
2015-11-27 09:50:00,145.81,145.9,145.53,145.63,8896.0,118.2491,118.3221,118.022,118.1031,8896.0
2015-11-27 10:00:00,145.63,145.63,145.28,145.56,11039.0,118.1031,118.1031,117.8193,118.0464,11039.0
2015-11-27 10:10:00,145.52,145.52,145.33,145.35,7689.0,118.0139,118.0139,117.8598,117.876,7689.0
2015-11-27 10:20:00,145.36,145.44,145.2,145.21,6865.0,117.8842,117.949,117.7544,117.7625,6865.0
2015-11-27 10:30:00,145.21,145.33,145.16,145.2,7946.0,117.7625,117.8598,117.722,117.7544,7946.0
2015-11-27 10:40:00,145.2,145.42,145.14,145.35,15133.0,117.7544,117.9328,117.7057,117.876,15133.0
2015-11-27 10:50:00,145.4,145.54,145.36,145.46,11099.0,117.9166,118.0301,117.8842,117.9653,11099.0
2015-11-27 11:00:00,145.49,145.54,145.41,145.51,7090.0,117.9896,118.0301,117.9247,118.0058,7090.0
2015-11-27 11:10:00,145.5,145.73,145.5,145.54,10378.0,117.9977,118.1842,117.9977,118.0301,10378.0
2015-11-27 11:20:00,145.57,145.66,145.39,145.41,15720.0,118.0545,118.1275,117.9085,117.9247,15720.0
2015-11-27 11:30:00,145.4,145.49,145.31,145.31,6431.0,117.9166,117.9896,117.8436,117.8436,6431.0
2015-11-27 11:40:00,145.3,145.42,145.23,145.36,9678.0,117.8355,117.9328,117.7787,117.8842,9678.0
2015-11-27 11:50:00,145.3,145.38,145.24,145.31,9189.0,117.8355,117.9004,117.7868,117.8436,9189.0
2015-11-27 12:00:00,145.3,145.35,145.25,145.34,8388.0,117.8355,117.876,117.7949,117.8679,8388.0
2015-11-27 12:10:00,145.34,145.5,145.34,145.5,3589.0,117.8679,117.9977,117.8679,117.9977,3589.0
2015-11-27 12:20:00,145.46,145.48,145.33,145.38,7107.0,117.9653,117.9815,117.8598,117.9004,7107.0
2015-11-27 12:30:00,145.38,145.47,145.35,145.4,6990.0,117.9004,117.9734,117.876,117.9166,6990.0
2015-11-27 12:40:00,145.38,145.46,145.22,145.41,12739.0,117.9004,117.9653,117.7706,117.9247,12739.0
2015-11-27 12:50:00,145.4,145.63,145.36,145.55,36532.0,117.9166,118.1031,117.8842,118.0382,36532.0
2015-11-30 09:30:00,146.5,147.48,146.0,147.36,115196.0,118.8087,119.6034,118.4032,119.5061,115196.0
2015-11-30 09:40:00,147.36,147.59,146.65,146.85,60228.0,119.5061,119.6926,118.9303,119.0925,60228.0
2015-11-30 09:50:00,146.88,147.15,146.52,146.73,38056.0,119.1168,119.3358,118.8249,118.9952,38056.0
2015-11-30 10:00:00,146.73,147.06,146.67,147.0,33554.0,118.9952,119.2628,118.9465,119.2142,33554.0
2015-11-30 10:10:00,146.96,147.14,146.71,147.08,33518.0,119.1817,119.3277,118.979,119.279,33518.0
2015-11-30 10:20:00,147.12,147.34,147.07,147.11,34479.0,119.3115,119.4899,119.2709,119.3034,34479.0
2015-11-30 10:30:00,147.13,147.34,146.86,146.86,38243.0,119.3196,119.4899,119.1006,119.1006,38243.0
2015-11-30 10:40:00,146.86,147.03,146.61,147.03,14241.0,119.1006,119.2385,118.8979,119.2385,14241.0
2015-11-30 10:50:00,146.97,147.34,146.97,147.11,26550.0,119.1898,119.4899,119.1898,119.3034,26550.0
2015-11-30 11:00:00,147.13,147.35,147.07,147.35,40892.0,119.3196,119.498,119.2709,119.498,40892.0
2015-11-30 11:10:00,147.35,147.46,147.02,147.05,31060.0,119.498,119.5872,119.2304,119.2547,31060.0
2015-11-30 11:20:00,147.02,147.37,146.95,147.0,32489.0,119.2304,119.5142,119.1736,119.2142,32489.0
2015-11-30 11:30:00,147.03,147.5,147.0,147.47,28872.0,119.2385,119.6197,119.2142,119.5953,28872.0
2015-11-30 11:40:00,147.5,147.53,147.33,147.45,53743.0,119.6197,119.644,119.4818,119.5791,53743.0
2015-11-30 11:50:00,147.46,147.46,147.26,147.32,19784.0,119.5872,119.5872,119.425,119.4737,19784.0
2015-11-30 12:00:00,147.31,147.39,147.09,147.36,21062.0,119.4656,119.5304,119.2872,119.5061,21062.0
2015-11-30 12:10:00,147.32,147.49,147.26,147.49,17195.0,119.4737,119.6115,119.425,119.6115,17195.0
2015-11-30 12:20:00,147.44,147.45,147.26,147.34,27830.0,119.571,119.5791,119.425,119.4899,27830.0
2015-11-30 12:30:00,147.32,147.34,147.05,147.05,32599.0,119.4737,119.4899,119.2547,119.2547,32599.0
2015-11-30 12:40:00,147.0,147.28,147.0,147.18,15551.0,119.2142,119.4412,119.2142,119.3601,15551.0
2015-11-30 12:50:00,147.14,147.14,146.97,147.04,14922.0,119.3277,119.3277,119.1898,119.2466,14922.0
2015-11-30 13:00:00,147.05,147.16,146.92,147.03,26905.0,119.2547,119.3439,119.1493,119.2385,26905.0
2015-11-30 13:10:00,147.0,147.08,146.92,146.95,14623.0,119.2142,119.279,119.1493,119.1736,14623.0
2015-11-30 13:20:00,146.95,147.11,146.89,147.06,29761.0,119.1736,119.3034,119.125,119.2628,29761.0
2015-11-30 13:30:00,147.1,147.1,147.0,147.02,15951.0,119.2953,119.2953,119.2142,119.2304,15951.0
2015-11-30 13:40:00,147.02,147.17,146.99,147.03,20896.0,119.2304,119.352,119.2061,119.2385,20896.0
2015-11-30 13:50:00,147.06,147.06,146.96,147.0,20399.0,119.2628,119.2628,119.1817,119.2142,20399.0
2015-11-30 14:00:00,147.02,147.08,146.9,147.0,37424.0,119.2304,119.279,119.1331,119.2142,37424.0
2015-11-30 14:10:00,147.0,147.03,146.86,146.86,28420.0,119.2142,119.2385,119.1006,119.1006,28420.0
2015-11-30 14:20:00,146.87,146.89,146.8,146.88,16878.0,119.1087,119.125,119.052,119.1168,16878.0
2015-11-30 14:30:00,146.87,146.98,146.81,146.91,26764.0,119.1087,119.1979,119.0601,119.1412,26764.0
2015-11-30 14:40:00,146.9,147.0,146.79,146.86,24888.0,119.1331,119.2142,119.0439,119.1006,24888.0
2015-11-30 14:50:00,146.86,146.88,146.35,146.35,27193.0,119.1006,119.1168,118.687,118.687,27193.0
2015-11-30 15:00:00,146.34,146.53,146.23,146.5,42394.0,118.6789,118.833,118.5897,118.8087,42394.0
2015-11-30 15:10:00,146.52,146.53,146.19,146.36,44011.0,118.8249,118.833,118.5573,118.6951,44011.0
2015-11-30 15:20:00,146.36,146.44,146.25,146.44,20650.0,118.6951,118.76,118.6059,118.76,20650.0
2015-11-30 15:30:00,146.42,146.71,146.33,146.62,36543.0,118.7438,118.979,118.6708,118.906,36543.0
2015-11-30 15:40:00,146.64,146.65,146.24,146.57,69737.0,118.9222,118.9303,118.5978,118.8654,69737.0
2015-11-30 15:50:00,146.59,146.69,146.46,146.46,152911.0,118.8817,118.9628,118.7762,118.7762,152911.0
2015-12-01 09:30:00,147.23,148.16,147.13,148.02,76263.0,119.4007,120.1549,119.3196,120.0414,76263.0
2015-12-01 09:40:00,148.09,148.39,148.01,148.22,45061.0,120.0981,120.3414,120.0333,120.2036,45061.0
2015-12-01 09:50:00,148.25,148.4,147.73,148.06,43870.0,120.2279,120.3495,119.8062,120.0738,43870.0
2015-12-01 10:00:00,148.1,148.13,147.63,147.63,47136.0,120.1062,120.1306,119.7251,119.7251,47136.0
2015-12-01 10:10:00,147.63,147.63,146.83,147.17,41491.0,119.7251,119.7251,119.0763,119.352,41491.0
2015-12-01 10:20:00,147.19,147.65,147.19,147.52,33702.0,119.3683,119.7413,119.3683,119.6359,33702.0
2015-12-01 10:30:00,147.5,147.57,147.25,147.51,25006.0,119.6197,119.6764,119.4169,119.6278,25006.0
2015-12-01 10:40:00,147.5,147.83,147.44,147.83,19076.0,119.6197,119.8873,119.571,119.8873,19076.0
2015-12-01 10:50:00,147.83,147.91,147.45,147.54,63408.0,119.8873,119.9522,119.5791,119.6521,63408.0
2015-12-01 11:00:00,147.53,147.71,147.47,147.52,62613.0,119.644,119.79,119.5953,119.6359,62613.0
2015-12-01 11:10:00,147.49,147.55,147.14,147.27,14358.0,119.6115,119.6602,119.3277,119.4331,14358.0
2015-12-01 11:20:00,147.26,147.43,147.04,147.16,18708.0,119.425,119.5629,119.2466,119.3439,18708.0
2015-12-01 11:30:00,147.16,147.3,146.87,146.89,17736.0,119.3439,119.4575,119.1087,119.125,17736.0
2015-12-01 11:40:00,146.83,147.09,146.83,147.09,20015.0,119.0763,119.2872,119.0763,119.2872,20015.0
2015-12-01 11:50:00,147.05,147.25,147.0,147.21,22516.0,119.2547,119.4169,119.2142,119.3845,22516.0
2015-12-01 12:00:00,147.22,147.25,147.12,147.21,23262.0,119.3926,119.4169,119.3115,119.3845,23262.0
2015-12-01 12:10:00,147.22,147.36,147.22,147.31,18066.0,119.3926,119.5061,119.3926,119.4656,18066.0
2015-12-01 12:20:00,147.31,147.55,147.26,147.55,27507.0,119.4656,119.6602,119.425,119.6602,27507.0
2015-12-01 12:30:00,147.55,147.59,147.44,147.56,16150.0,119.6602,119.6926,119.571,119.6683,16150.0
2015-12-01 12:40:00,147.53,147.76,147.47,147.68,22851.0,119.644,119.8305,119.5953,119.7656,22851.0
2015-12-01 12:50:00,147.7,147.71,147.54,147.55,8050.0,119.7819,119.79,119.6521,119.6602,8050.0
2015-12-01 13:00:00,147.53,147.55,147.39,147.51,14508.0,119.644,119.6602,119.5304,119.6278,14508.0
2015-12-01 13:10:00,147.53,147.56,147.45,147.54,21239.0,119.644,119.6683,119.5791,119.6521,21239.0
2015-12-01 13:20:00,147.55,147.56,147.44,147.48,18666.0,119.6602,119.6683,119.571,119.6034,18666.0
2015-12-01 13:30:00,147.5,147.53,147.37,147.4,18092.0,119.6197,119.644,119.5142,119.5386,18092.0
2015-12-01 13:40:00,147.37,147.4,147.3,147.38,13527.0,119.5142,119.5386,119.4575,119.5223,13527.0
2015-12-01 13:50:00,147.36,147.42,147.32,147.32,14519.0,119.5061,119.5548,119.4737,119.4737,14519.0
2015-12-01 14:00:00,147.31,147.5,147.31,147.5,21198.0,119.4656,119.6197,119.4656,119.6197,21198.0
2015-12-01 14:10:00,147.5,147.62,147.4,147.58,38261.0,119.6197,119.717,119.5386,119.6845,38261.0
2015-12-01 14:20:00,147.57,147.59,147.42,147.43,16757.0,119.6764,119.6926,119.5548,119.5629,16757.0
2015-12-01 14:30:00,147.41,147.48,147.35,147.35,18835.0,119.5467,119.6034,119.498,119.498,18835.0
2015-12-01 14:40:00,147.35,147.52,147.32,147.46,12304.0,119.498,119.6359,119.4737,119.5872,12304.0
2015-12-01 14:50:00,147.46,147.47,147.35,147.39,21018.0,119.5872,119.5953,119.498,119.5304,21018.0
2015-12-01 15:00:00,147.38,147.43,147.31,147.39,20417.0,119.5223,119.5629,119.4656,119.5304,20417.0
2015-12-01 15:10:00,147.39,147.41,147.25,147.26,21550.0,119.5304,119.5467,119.4169,119.425,21550.0
2015-12-01 15:20:00,147.29,147.42,147.24,147.38,31445.0,119.4493,119.5548,119.4088,119.5223,31445.0
2015-12-01 15:30:00,147.36,147.52,147.32,147.4,51757.0,119.5061,119.6359,119.4737,119.5386,51757.0
2015-12-01 15:40:00,147.38,147.48,147.36,147.38,49763.0,119.5223,119.6034,119.5061,119.5223,49763.0
2015-12-01 15:50:00,147.38,147.63,147.38,147.53,111899.0,119.5223,119.7251,119.5223,119.644,111899.0
2015-12-02 09:30:00,147.41,147.5,146.67,146.94,38616.0,119.5467,119.6197,118.9465,119.1655,38616.0
2015-12-02 09:40:00,146.98,147.12,146.77,146.89,44877.0,119.1979,119.3115,119.0276,119.125,44877.0
2015-12-02 09:50:00,146.92,147.0,146.78,146.82,37982.0,119.1493,119.2142,119.0357,119.0682,37982.0
2015-12-02 10:00:00,146.85,146.95,146.79,146.79,15315.0,119.0925,119.1736,119.0439,119.0439,15315.0
2015-12-02 10:10:00,146.78,146.94,146.71,146.79,16702.0,119.0357,119.1655,118.979,119.0439,16702.0
2015-12-02 10:20:00,146.79,146.85,146.7,146.78,5449.0,119.0439,119.0925,118.9709,119.0357,5449.0
2015-12-02 10:30:00,146.74,146.81,146.61,146.76,7765.0,119.0033,119.0601,118.8979,119.0195,7765.0
2015-12-02 10:40:00,146.73,146.83,146.65,146.69,12016.0,118.9952,119.0763,118.9303,118.9628,12016.0
2015-12-02 10:50:00,146.66,146.85,146.65,146.84,14660.0,118.9384,119.0925,118.9303,119.0844,14660.0
2015-12-02 11:00:00,146.79,146.84,146.57,146.76,39463.0,119.0439,119.0844,118.8654,119.0195,39463.0
2015-12-02 11:10:00,146.76,146.95,146.75,146.87,11666.0,119.0195,119.1736,119.0114,119.1087,11666.0
2015-12-02 11:20:00,146.89,146.89,146.73,146.81,10028.0,119.125,119.125,118.9952,119.0601,10028.0
2015-12-02 11:30:00,146.8,146.81,146.72,146.75,15873.0,119.052,119.0601,118.9871,119.0114,15873.0
2015-12-02 11:40:00,146.74,146.74,146.64,146.7,7506.0,119.0033,119.0033,118.9222,118.9709,7506.0
2015-12-02 11:50:00,146.67,146.7,146.6,146.7,9768.0,118.9465,118.9709,118.8898,118.9709,9768.0
2015-12-02 12:00:00,146.69,146.77,146.66,146.7,10123.0,118.9628,119.0276,118.9384,118.9709,10123.0
2015-12-02 12:10:00,146.67,146.72,146.52,146.53,27406.0,118.9465,118.9871,118.8249,118.833,27406.0
2015-12-02 12:20:00,146.53,146.69,146.47,146.64,49442.0,118.833,118.9628,118.7843,118.9222,49442.0
2015-12-02 12:30:00,146.66,146.79,146.55,146.69,75879.0,118.9384,119.0439,118.8492,118.9628,75879.0
2015-12-02 12:40:00,146.72,146.77,146.64,146.73,12227.0,118.9871,119.0276,118.9222,118.9952,12227.0
2015-12-02 12:50:00,146.69,146.69,146.49,146.57,12075.0,118.9628,118.9628,118.8006,118.8654,12075.0
2015-12-02 13:00:00,146.55,146.61,146.49,146.57,25361.0,118.8492,118.8979,118.8006,118.8654,25361.0
2015-12-02 13:10:00,146.54,146.58,146.46,146.46,6928.0,118.8411,118.8736,118.7762,118.7762,6928.0
2015-12-02 13:20:00,146.46,146.52,146.41,146.45,9097.0,118.7762,118.8249,118.7357,118.7681,9097.0
2015-12-02 13:30:00,146.46,146.51,146.32,146.34,11485.0,118.7762,118.8168,118.6627,118.6789,11485.0
2015-12-02 13:40:00,146.36,146.39,146.19,146.28,50297.0,118.6951,118.7195,118.5573,118.6303,50297.0
2015-12-02 13:50:00,146.22,146.33,146.2,146.28,10981.0,118.5816,118.6708,118.5654,118.6303,10981.0
2015-12-02 14:00:00,146.31,146.31,146.05,146.08,21980.0,118.6546,118.6546,118.4437,118.4681,21980.0
2015-12-02 14:10:00,146.04,146.05,145.76,145.79,29937.0,118.4356,118.4437,118.2085,118.2329,29937.0
2015-12-02 14:20:00,145.77,145.89,145.72,145.79,23933.0,118.2167,118.314,118.1761,118.2329,23933.0
2015-12-02 14:30:00,145.76,145.8,145.62,145.69,13482.0,118.2085,118.241,118.095,118.1518,13482.0
2015-12-02 14:40:00,145.69,145.69,145.25,145.34,28576.0,118.1518,118.1518,117.7949,117.8679,28576.0
2015-12-02 14:50:00,145.32,145.37,145.25,145.29,22233.0,117.8517,117.8923,117.7949,117.8274,22233.0
2015-12-02 15:00:00,145.31,145.41,145.26,145.4,24017.0,117.8436,117.9247,117.8031,117.9166,24017.0
2015-12-02 15:10:00,145.41,145.58,145.36,145.52,43896.0,117.9247,118.0626,117.8842,118.0139,43896.0
2015-12-02 15:20:00,145.55,145.73,145.5,145.58,26805.0,118.0382,118.1842,117.9977,118.0626,26805.0
2015-12-02 15:30:00,145.59,146.02,145.39,145.46,134213.0,118.0707,118.4194,117.9085,117.9653,134213.0
2015-12-02 15:40:00,145.46,145.54,145.25,145.3,116757.0,117.9653,118.0301,117.7949,117.8355,116757.0
2015-12-02 15:50:00,145.29,145.45,145.23,145.36,121028.0,117.8274,117.9571,117.7787,117.8842,121028.0
2015-12-03 09:30:00,145.44,145.72,145.03,145.16,40187.0,117.949,118.1761,117.6165,117.722,40187.0
2015-12-03 09:40:00,145.12,145.43,144.91,145.27,58269.0,117.6895,117.9409,117.5192,117.8112,58269.0
2015-12-03 09:50:00,145.34,145.42,145.12,145.15,35360.0,117.8679,117.9328,117.6895,117.7139,35360.0
2015-12-03 10:00:00,145.12,145.23,144.47,144.47,71827.0,117.6895,117.7787,117.1624,117.1624,71827.0
2015-12-03 10:10:00,144.47,144.85,144.45,144.65,39217.0,117.1624,117.4706,117.1462,117.3084,39217.0
2015-12-03 10:20:00,144.59,144.82,144.58,144.67,37721.0,117.2597,117.4462,117.2516,117.3246,37721.0
2015-12-03 10:30:00,144.67,144.88,144.57,144.57,40025.0,117.3246,117.4949,117.2435,117.2435,40025.0
2015-12-03 10:40:00,144.59,145.01,144.58,145.0,35452.0,117.2597,117.6003,117.2516,117.5922,35452.0
2015-12-03 10:50:00,144.94,145.09,144.73,144.74,32198.0,117.5435,117.6652,117.3732,117.3813,32198.0
2015-12-03 11:00:00,144.75,144.83,144.46,144.78,43042.0,117.3895,117.4543,117.1543,117.4138,43042.0
2015-12-03 11:10:00,144.81,144.9,144.71,144.77,19790.0,117.4381,117.5111,117.357,117.4057,19790.0
2015-12-03 11:20:00,144.76,144.83,144.4,144.6,23188.0,117.3976,117.4543,117.1056,117.2678,23188.0
2015-12-03 11:30:00,144.62,144.62,144.01,144.02,46686.0,117.284,117.284,116.7893,116.7974,46686.0
2015-12-03 11:40:00,144.05,144.13,143.95,144.05,38596.0,116.8218,116.8866,116.7407,116.8218,38596.0
2015-12-03 11:50:00,144.06,144.17,143.98,144.13,34988.0,116.8299,116.9191,116.765,116.8866,34988.0
2015-12-03 12:00:00,144.12,144.15,143.6,143.62,35133.0,116.8785,116.9029,116.4568,116.473,35133.0
2015-12-03 12:10:00,143.58,143.76,143.55,143.6,52611.0,116.4406,116.5866,116.4163,116.4568,52611.0
2015-12-03 12:20:00,143.55,143.65,143.19,143.33,50375.0,116.4163,116.4974,116.1243,116.2379,50375.0
2015-12-03 12:30:00,143.32,143.32,143.14,143.2,38753.0,116.2298,116.2298,116.0838,116.1324,38753.0
2015-12-03 12:40:00,143.17,143.33,143.11,143.28,27681.0,116.1081,116.2379,116.0594,116.1973,27681.0
2015-12-03 12:50:00,143.3,143.39,142.88,142.94,23667.0,116.2135,116.2865,115.8729,115.9216,23667.0
2015-12-03 13:00:00,142.88,143.0,142.67,142.8,29176.0,115.8729,115.9702,115.7026,115.808,29176.0
2015-12-03 13:10:00,142.8,143.12,142.8,142.96,23839.0,115.808,116.0676,115.808,115.9378,23839.0
2015-12-03 13:20:00,142.96,143.18,142.89,143.11,24751.0,115.9378,116.1162,115.881,116.0594,24751.0
2015-12-03 13:30:00,143.11,143.13,142.67,142.75,47242.0,116.0594,116.0757,115.7026,115.7675,47242.0
2015-12-03 13:40:00,142.73,142.76,142.5,142.54,30109.0,115.7513,115.7756,115.5648,115.5972,30109.0
2015-12-03 13:50:00,142.53,142.62,142.49,142.56,27865.0,115.5891,115.6621,115.5566,115.6134,27865.0
2015-12-03 14:00:00,142.57,142.6,142.32,142.42,46955.0,115.6215,115.6458,115.4188,115.4999,46955.0
2015-12-03 14:10:00,142.42,142.78,142.38,142.75,28452.0,115.4999,115.7918,115.4674,115.7675,28452.0
2015-12-03 14:20:00,142.75,142.84,142.4,142.45,29727.0,115.7675,115.8405,115.4837,115.5242,29727.0
2015-12-03 14:30:00,142.46,142.47,142.2,142.21,56459.0,115.5323,115.5404,115.3215,115.3296,56459.0
2015-12-03 14:40:00,142.19,142.21,141.73,141.87,88465.0,115.3133,115.3296,114.9403,115.0538,88465.0
2015-12-03 14:50:00,141.88,142.17,141.83,142.17,66187.0,115.0619,115.2971,115.0214,115.2971,66187.0
2015-12-03 15:00:00,142.14,142.17,141.99,142.07,78235.0,115.2728,115.2971,115.1512,115.216,78235.0
2015-12-03 15:10:00,142.04,142.04,141.58,141.72,142044.0,115.1917,115.1917,114.8186,114.9322,142044.0
2015-12-03 15:20:00,141.71,141.95,141.61,141.91,145792.0,114.9241,115.1187,114.843,115.0863,145792.0
2015-12-03 15:30:00,141.9,142.23,141.77,142.21,168218.0,115.0782,115.3458,114.9727,115.3296,168218.0
2015-12-03 15:40:00,142.21,142.21,141.92,142.14,151717.0,115.3296,115.3296,115.0944,115.2728,151717.0
2015-12-03 15:50:00,142.14,142.19,141.76,141.98,293010.0,115.2728,115.3133,114.9646,115.143,293010.0
2015-12-04 09:30:00,142.45,143.33,142.37,142.93,39682.0,115.5242,116.2379,115.4593,115.9135,39682.0
2015-12-04 09:40:00,143.01,144.18,143.01,144.04,28981.0,115.9784,116.9272,115.9784,116.8137,28981.0
2015-12-04 09:50:00,144.04,144.2,143.65,143.72,26014.0,116.8137,116.9434,116.4974,116.5541,26014.0
2015-12-04 10:00:00,143.8,143.93,143.54,143.66,30795.0,116.619,116.7245,116.4082,116.5055,30795.0
2015-12-04 10:10:00,143.66,144.0,143.66,144.0,19972.0,116.5055,116.7812,116.5055,116.7812,19972.0
2015-12-04 10:20:00,143.97,144.06,143.84,143.9,30418.0,116.7569,116.8299,116.6515,116.7001,30418.0
2015-12-04 10:30:00,143.95,144.15,143.64,144.12,28403.0,116.7407,116.9029,116.4893,116.8785,28403.0
2015-12-04 10:40:00,144.06,144.17,143.88,143.94,29022.0,116.8299,116.9191,116.6839,116.7326,29022.0
2015-12-04 10:50:00,143.95,144.25,143.92,144.17,19017.0,116.7407,116.984,116.7163,116.9191,19017.0
2015-12-04 11:00:00,144.22,144.22,143.76,143.78,15018.0,116.9596,116.9596,116.5866,116.6028,15018.0
2015-12-04 11:10:00,143.8,143.92,143.66,143.72,13706.0,116.619,116.7163,116.5055,116.5541,13706.0
2015-12-04 11:20:00,143.71,143.86,143.42,143.46,12872.0,116.546,116.6677,116.3109,116.3433,12872.0
2015-12-04 11:30:00,143.46,143.6,143.4,143.46,15058.0,116.3433,116.4568,116.2946,116.3433,15058.0
2015-12-04 11:40:00,143.44,143.44,143.14,143.2,21350.0,116.3271,116.3271,116.0838,116.1324,21350.0
2015-12-04 11:50:00,143.19,143.33,143.06,143.2,23691.0,116.1243,116.2379,116.0189,116.1324,23691.0
2015-12-04 12:00:00,143.23,143.25,143.04,143.22,26372.0,116.1568,116.173,116.0027,116.1487,26372.0
2015-12-04 12:10:00,143.21,143.26,143.15,143.15,26718.0,116.1405,116.1811,116.0919,116.0919,26718.0
2015-12-04 12:20:00,143.18,143.44,143.16,143.29,28872.0,116.1162,116.3271,116.1,116.2054,28872.0
2015-12-04 12:30:00,143.3,143.57,143.21,143.57,100668.0,116.2135,116.4325,116.1405,116.4325,100668.0
2015-12-04 12:40:00,143.58,143.86,143.58,143.8,19656.0,116.4406,116.6677,116.4406,116.619,19656.0
2015-12-04 12:50:00,143.85,143.95,143.71,143.92,15168.0,116.6596,116.7407,116.546,116.7163,15168.0
2015-12-04 13:00:00,143.99,144.16,143.94,144.11,20730.0,116.7731,116.911,116.7326,116.8704,20730.0
2015-12-04 13:10:00,144.11,144.19,143.96,143.99,32010.0,116.8704,116.9353,116.7488,116.7731,32010.0
2015-12-04 13:20:00,143.97,144.13,143.86,144.11,15916.0,116.7569,116.8866,116.6677,116.8704,15916.0
2015-12-04 13:30:00,144.13,144.22,143.99,144.08,21937.0,116.8866,116.9596,116.7731,116.8461,21937.0
2015-12-04 13:40:00,144.09,144.19,143.98,143.98,22095.0,116.8542,116.9353,116.765,116.765,22095.0
2015-12-04 13:50:00,144.03,144.08,143.96,144.0,49371.0,116.8056,116.8461,116.7488,116.7812,49371.0
2015-12-04 14:00:00,144.0,144.15,143.94,143.98,36587.0,116.7812,116.9029,116.7326,116.765,36587.0
2015-12-04 14:10:00,144.0,144.0,143.8,143.83,13719.0,116.7812,116.7812,116.619,116.6434,13719.0
2015-12-04 14:20:00,143.85,143.91,143.76,143.85,40995.0,116.6596,116.7082,116.5866,116.6596,40995.0
2015-12-04 14:30:00,143.85,143.96,143.78,143.82,51546.0,116.6596,116.7488,116.6028,116.6352,51546.0
2015-12-04 14:40:00,143.81,143.98,143.74,143.91,60763.0,116.6271,116.765,116.5704,116.7082,60763.0
2015-12-04 14:50:00,143.92,144.25,143.88,144.23,16140.0,116.7163,116.984,116.6839,116.9677,16140.0
2015-12-04 15:00:00,144.22,144.27,144.13,144.18,46760.0,116.9596,117.0002,116.8866,116.9272,46760.0
2015-12-04 15:10:00,144.19,144.23,144.0,144.0,61477.0,116.9353,116.9677,116.7812,116.7812,61477.0
2015-12-04 15:20:00,144.0,144.07,143.87,143.96,57971.0,116.7812,116.838,116.6758,116.7488,57971.0
2015-12-04 15:30:00,143.93,143.94,143.53,143.6,114963.0,116.7245,116.7326,116.4001,116.4568,114963.0
2015-12-04 15:40:00,143.59,143.82,143.53,143.67,113082.0,116.4487,116.6352,116.4001,116.5136,113082.0
2015-12-04 15:50:00,143.67,143.88,143.67,143.73,136337.0,116.5136,116.6839,116.5136,116.5623,136337.0
2015-12-07 09:30:00,143.76,144.19,143.52,144.1,32608.0,116.5866,116.9353,116.392,116.8623,32608.0
2015-12-07 09:40:00,143.97,144.07,143.3,143.36,20840.0,116.7569,116.838,116.2135,116.2622,20840.0
2015-12-07 09:50:00,143.42,143.75,143.09,143.56,20956.0,116.3109,116.5785,116.0432,116.4244,20956.0
2015-12-07 10:00:00,143.58,143.74,143.37,143.48,16293.0,116.4406,116.5704,116.2703,116.3595,16293.0
2015-12-07 10:10:00,143.49,143.53,143.0,143.0,25409.0,116.3676,116.4001,115.9702,115.9702,25409.0
2015-12-07 10:20:00,143.01,143.05,142.51,142.7,52667.0,115.9784,116.0108,115.5729,115.7269,52667.0
2015-12-07 10:30:00,142.64,142.65,142.4,142.65,23275.0,115.6783,115.6864,115.4837,115.6864,23275.0
2015-12-07 10:40:00,142.66,142.69,142.23,142.32,28976.0,115.6945,115.7188,115.3458,115.4188,28976.0
2015-12-07 10:50:00,142.29,142.4,142.11,142.35,28639.0,115.3944,115.4837,115.2485,115.4431,28639.0
2015-12-07 11:00:00,142.35,142.37,141.97,142.1,61491.0,115.4431,115.4593,115.1349,115.2404,61491.0
2015-12-07 11:10:00,142.07,142.1,141.68,141.77,20912.0,115.216,115.2404,114.8997,114.9727,20912.0
2015-12-07 11:20:00,141.75,141.8,141.53,141.61,22870.0,114.9565,114.9971,114.7781,114.843,22870.0
2015-12-07 11:30:00,141.64,142.05,141.63,141.88,52647.0,114.8673,115.1998,114.8592,115.0619,52647.0
2015-12-07 11:40:00,141.93,142.2,141.88,141.9,36319.0,115.1025,115.3215,115.0619,115.0782,36319.0
2015-12-07 11:50:00,141.94,142.37,141.94,142.2,57726.0,115.1106,115.4593,115.1106,115.3215,57726.0
2015-12-07 12:00:00,142.2,142.22,141.99,142.16,92473.0,115.3215,115.3377,115.1512,115.289,92473.0
2015-12-07 12:10:00,142.18,142.62,142.17,142.5,22200.0,115.3052,115.6621,115.2971,115.5648,22200.0
2015-12-07 12:20:00,142.5,142.53,142.26,142.28,24790.0,115.5648,115.5891,115.3701,115.3863,24790.0
2015-12-07 12:30:00,142.29,142.32,142.05,142.08,21657.0,115.3944,115.4188,115.1998,115.2241,21657.0
2015-12-07 12:40:00,142.07,142.13,141.96,142.06,15283.0,115.216,115.2647,115.1268,115.2079,15283.0
2015-12-07 12:50:00,142.07,142.13,141.87,142.06,20284.0,115.216,115.2647,115.0538,115.2079,20284.0
2015-12-07 13:00:00,142.06,142.46,142.01,142.44,28827.0,115.2079,115.5323,115.1674,115.5161,28827.0
2015-12-07 13:10:00,142.43,142.47,142.15,142.42,11763.0,115.508,115.5404,115.2809,115.4999,11763.0
2015-12-07 13:20:00,142.39,142.45,142.24,142.36,45785.0,115.4755,115.5242,115.3539,115.4512,45785.0
2015-12-07 13:30:00,142.33,142.51,142.29,142.45,21612.0,115.4269,115.5729,115.3944,115.5242,21612.0
2015-12-07 13:40:00,142.43,142.43,142.19,142.24,18239.0,115.508,115.508,115.3133,115.3539,18239.0
2015-12-07 13:50:00,142.26,142.58,142.25,142.55,15643.0,115.3701,115.6296,115.362,115.6053,15643.0
2015-12-07 14:00:00,142.56,143.01,142.53,142.97,26285.0,115.6134,115.9784,115.5891,115.9459,26285.0
2015-12-07 14:10:00,142.96,142.96,142.75,142.84,22749.0,115.9378,115.9378,115.7675,115.8405,22749.0
2015-12-07 14:20:00,142.84,143.07,142.77,143.06,14719.0,115.8405,116.027,115.7837,116.0189,14719.0
2015-12-07 14:30:00,143.08,143.16,142.76,142.87,31713.0,116.0351,116.1,115.7756,115.8648,31713.0
2015-12-07 14:40:00,142.87,142.98,142.81,142.86,24302.0,115.8648,115.954,115.8162,115.8567,24302.0
2015-12-07 14:50:00,142.86,143.01,142.83,142.84,20401.0,115.8567,115.9784,115.8324,115.8405,20401.0
2015-12-07 15:00:00,142.82,142.86,142.61,142.79,29675.0,115.8243,115.8567,115.654,115.7999,29675.0
2015-12-07 15:10:00,142.79,142.99,142.64,142.97,31007.0,115.7999,115.9621,115.6783,115.9459,31007.0
2015-12-07 15:20:00,142.99,143.19,142.93,143.13,36714.0,115.9621,116.1243,115.9135,116.0757,36714.0
2015-12-07 15:30:00,143.13,143.2,142.93,142.99,60413.0,116.0757,116.1324,115.9135,115.9621,60413.0
2015-12-07 15:40:00,143.0,143.52,142.99,143.38,107439.0,115.9702,116.392,115.9621,116.2784,107439.0
2015-12-07 15:50:00,143.38,143.39,143.06,143.09,162876.0,116.2784,116.2865,116.0189,116.0432,162876.0
2015-12-08 09:30:00,142.17,142.17,141.0,141.81,37774.0,115.2971,115.2971,114.3483,115.0052,37774.0
2015-12-08 09:40:00,141.8,142.16,141.54,141.89,12416.0,114.9971,115.289,114.7862,115.0701,12416.0
2015-12-08 09:50:00,141.91,142.15,141.73,141.93,20616.0,115.0863,115.2809,114.9403,115.1025,20616.0
2015-12-08 10:00:00,141.93,141.99,141.62,141.7,35654.0,115.1025,115.1512,114.8511,114.916,35654.0
2015-12-08 10:10:00,141.7,141.91,141.29,141.42,36199.0,114.916,115.0863,114.5835,114.6889,36199.0
2015-12-08 10:20:00,141.4,141.5,141.15,141.3,22603.0,114.6727,114.7538,114.4699,114.5916,22603.0
2015-12-08 10:30:00,141.25,141.68,141.18,141.64,17308.0,114.551,114.8997,114.4943,114.8673,17308.0
2015-12-08 10:40:00,141.63,141.91,141.59,141.76,29929.0,114.8592,115.0863,114.8268,114.9646,29929.0
2015-12-08 10:50:00,141.73,141.87,141.35,141.85,28249.0,114.9403,115.0538,114.6321,115.0376,28249.0
2015-12-08 11:00:00,141.86,142.37,141.85,142.15,25223.0,115.0457,115.4593,115.0376,115.2809,25223.0
2015-12-08 11:10:00,142.19,142.19,141.72,141.91,27586.0,115.3133,115.3133,114.9322,115.0863,27586.0
2015-12-08 11:20:00,141.92,142.11,141.59,141.59,20005.0,115.0944,115.2485,114.8268,114.8268,20005.0
2015-12-08 11:30:00,141.61,141.61,141.17,141.31,24557.0,114.843,114.843,114.4861,114.5997,24557.0
2015-12-08 11:40:00,141.23,141.38,141.12,141.34,32426.0,114.5348,114.6565,114.4456,114.624,32426.0
2015-12-08 11:50:00,141.3,141.53,141.19,141.38,30204.0,114.5916,114.7781,114.5024,114.6565,30204.0
2015-12-08 12:00:00,141.38,141.38,141.1,141.12,18374.0,114.6565,114.6565,114.4294,114.4456,18374.0
2015-12-08 12:10:00,141.1,141.16,141.01,141.07,17935.0,114.4294,114.478,114.3564,114.405,17935.0
2015-12-08 12:20:00,141.1,141.1,140.95,141.06,31001.0,114.4294,114.4294,114.3077,114.3969,31001.0
2015-12-08 12:30:00,141.04,141.04,140.85,140.97,33145.0,114.3807,114.3807,114.2266,114.324,33145.0
2015-12-08 12:40:00,141.03,141.21,141.02,141.09,9973.0,114.3726,114.5186,114.3645,114.4213,9973.0
2015-12-08 12:50:00,141.1,141.35,141.08,141.29,37184.0,114.4294,114.6321,114.4132,114.5835,37184.0
2015-12-08 13:00:00,141.28,141.43,141.13,141.18,11689.0,114.5754,114.697,114.4537,114.4943,11689.0
2015-12-08 13:10:00,141.4,141.53,141.29,141.36,19475.0,114.6727,114.7781,114.5835,114.6402,19475.0
2015-12-08 13:20:00,141.38,141.66,141.33,141.6,21987.0,114.6565,114.8835,114.6159,114.8349,21987.0
2015-12-08 13:30:00,141.61,141.93,141.6,141.79,19949.0,114.843,115.1025,114.8349,114.989,19949.0
2015-12-08 13:40:00,141.81,142.03,141.79,141.94,14074.0,115.0052,115.1836,114.989,115.1106,14074.0
2015-12-08 13:50:00,141.94,142.22,141.89,142.19,16778.0,115.1106,115.3377,115.0701,115.3133,16778.0
2015-12-08 14:00:00,142.2,142.54,142.2,142.54,36573.0,115.3215,115.5972,115.3215,115.5972,36573.0
2015-12-08 14:10:00,142.52,142.55,142.38,142.53,19231.0,115.581,115.6053,115.4674,115.5891,19231.0
2015-12-08 14:20:00,142.53,142.56,142.3,142.41,21317.0,115.5891,115.6134,115.4026,115.4918,21317.0
2015-12-08 14:30:00,142.4,142.47,142.26,142.43,22449.0,115.4837,115.5404,115.3701,115.508,22449.0
2015-12-08 14:40:00,142.42,142.48,142.25,142.47,19646.0,115.4999,115.5485,115.362,115.5404,19646.0
2015-12-08 14:50:00,142.48,142.57,142.26,142.29,21343.0,115.5485,115.6215,115.3701,115.3944,21343.0
2015-12-08 15:00:00,142.31,142.39,142.12,142.31,26411.0,115.4107,115.4755,115.2566,115.4107,26411.0
2015-12-08 15:10:00,142.33,142.35,141.85,141.85,30490.0,115.4269,115.4431,115.0376,115.0376,30490.0
2015-12-08 15:20:00,141.85,142.15,141.84,141.96,33375.0,115.0376,115.2809,115.0295,115.1268,33375.0
2015-12-08 15:30:00,141.94,142.34,141.81,142.13,63015.0,115.1106,115.435,115.0052,115.2647,63015.0
2015-12-08 15:40:00,142.13,142.36,141.94,142.21,74489.0,115.2647,115.4512,115.1106,115.3296,74489.0
2015-12-08 15:50:00,142.22,142.28,141.95,141.98,83962.0,115.3377,115.3863,115.1187,115.143,83962.0
2015-12-09 09:30:00,141.9,142.29,141.19,142.06,53861.0,115.0782,115.3944,114.5024,115.2079,53861.0
2015-12-09 09:40:00,142.24,142.63,142.21,142.52,39408.0,115.3539,115.6702,115.3296,115.581,39408.0
2015-12-09 09:50:00,142.52,142.52,141.86,141.96,52956.0,115.581,115.581,115.0457,115.1268,52956.0
2015-12-09 10:00:00,141.91,142.27,141.83,142.11,16939.0,115.0863,115.3782,115.0214,115.2485,16939.0
2015-12-09 10:10:00,142.13,142.55,142.06,142.23,17259.0,115.2647,115.6053,115.2079,115.3458,17259.0
2015-12-09 10:20:00,142.11,142.19,141.73,141.94,15447.0,115.2485,115.3133,114.9403,115.1106,15447.0
2015-12-09 10:30:00,141.91,142.41,141.91,142.24,17663.0,115.0863,115.4918,115.0863,115.3539,17663.0
2015-12-09 10:40:00,142.22,142.26,141.87,141.88,21237.0,115.3377,115.3701,115.0538,115.0619,21237.0
2015-12-09 10:50:00,141.9,142.01,141.82,141.97,16592.0,115.0782,115.1674,115.0133,115.1349,16592.0
2015-12-09 11:00:00,141.97,142.06,141.82,141.82,17539.0,115.1349,115.2079,115.0133,115.0133,17539.0
2015-12-09 11:10:00,141.84,141.99,141.49,141.53,23342.0,115.0295,115.1512,114.7457,114.7781,23342.0
2015-12-09 11:20:00,141.53,141.56,141.37,141.49,11123.0,114.7781,114.8024,114.6483,114.7457,11123.0
2015-12-09 11:30:00,141.51,141.58,141.31,141.37,15826.0,114.7619,114.8186,114.5997,114.6483,15826.0
2015-12-09 11:40:00,141.36,141.36,140.45,140.63,27868.0,114.6402,114.6402,113.9022,114.0482,27868.0
2015-12-09 11:50:00,140.6,140.8,140.47,140.59,24813.0,114.0239,114.1861,113.9185,114.0158,24813.0
2015-12-09 12:00:00,140.55,140.75,140.52,140.71,9554.0,113.9833,114.1455,113.959,114.1131,9554.0
2015-12-09 12:10:00,140.71,140.78,140.33,140.33,15926.0,114.1131,114.1699,113.8049,113.8049,15926.0
2015-12-09 12:20:00,140.31,140.31,139.92,140.0,41900.0,113.7887,113.7887,113.4724,113.5373,41900.0
2015-12-09 12:30:00,139.99,140.0,139.55,139.57,42822.0,113.5292,113.5373,113.1724,113.1886,42822.0
2015-12-09 12:40:00,139.56,139.96,139.32,139.96,20362.0,113.1805,113.5049,112.9858,113.5049,20362.0
2015-12-09 12:50:00,139.96,140.07,139.65,139.83,19995.0,113.5049,113.5941,113.2535,113.3994,19995.0
2015-12-09 13:00:00,139.82,140.12,139.66,139.91,18978.0,113.3913,113.6346,113.2616,113.4643,18978.0
2015-12-09 13:10:00,139.9,140.31,139.86,140.09,17788.0,113.4562,113.7887,113.4238,113.6103,17788.0
2015-12-09 13:20:00,140.05,140.28,140.03,140.14,16346.0,113.5778,113.7644,113.5616,113.6508,16346.0
2015-12-09 13:30:00,140.1,140.22,139.9,140.16,15589.0,113.6184,113.7157,113.4562,113.6671,15589.0
2015-12-09 13:40:00,140.16,140.25,139.74,140.08,28058.0,113.6671,113.74,113.3264,113.6022,28058.0
2015-12-09 13:50:00,140.12,140.31,140.08,140.2,33493.0,113.6346,113.7887,113.6022,113.6995,33493.0
2015-12-09 14:00:00,140.21,140.29,140.03,140.15,31290.0,113.7076,113.7725,113.5616,113.6589,31290.0
2015-12-09 14:10:00,140.13,140.31,140.13,140.23,19600.0,113.6427,113.7887,113.6427,113.7238,19600.0
2015-12-09 14:20:00,140.22,140.23,140.05,140.08,23566.0,113.7157,113.7238,113.5778,113.6022,23566.0
2015-12-09 14:30:00,140.08,140.19,139.96,140.08,23547.0,113.6022,113.6914,113.5049,113.6022,23547.0
2015-12-09 14:40:00,140.06,140.06,139.84,139.9,19770.0,113.586,113.586,113.4075,113.4562,19770.0
2015-12-09 14:50:00,139.9,139.93,139.67,139.67,25384.0,113.4562,113.4805,113.2697,113.2697,25384.0
2015-12-09 15:00:00,139.66,140.0,139.64,139.74,35471.0,113.2616,113.5373,113.2453,113.3264,35471.0
2015-12-09 15:10:00,139.77,139.86,139.66,139.76,42245.0,113.3508,113.4238,113.2616,113.3427,42245.0
2015-12-09 15:20:00,139.77,140.23,139.77,140.14,36874.0,113.3508,113.7238,113.3508,113.6508,36874.0
2015-12-09 15:30:00,140.15,140.53,140.12,140.27,45887.0,113.6589,113.9671,113.6346,113.7563,45887.0
2015-12-09 15:40:00,140.28,140.36,140.04,140.1,65765.0,113.7644,113.8293,113.5697,113.6184,65765.0
2015-12-09 15:50:00,140.07,140.18,139.86,140.14,111019.0,113.5941,113.6833,113.4238,113.6508,111019.0
2015-12-10 09:30:00,140.2,141.04,139.81,140.25,34074.0,113.6995,114.3807,113.3832,113.74,34074.0
2015-12-10 09:40:00,140.2,140.86,140.19,140.2,13882.0,113.6995,114.2347,113.6914,113.6995,13882.0
2015-12-10 09:50:00,140.17,140.41,139.58,139.71,14467.0,113.6752,113.8698,113.1967,113.3021,14467.0
2015-12-10 10:00:00,139.71,140.02,139.71,139.8,18180.0,113.3021,113.5535,113.3021,113.3751,18180.0
2015-12-10 10:10:00,139.87,139.95,139.61,139.89,21574.0,113.4319,113.4968,113.221,113.4481,21574.0
2015-12-10 10:20:00,139.95,140.25,139.85,140.17,22523.0,113.4968,113.74,113.4157,113.6752,22523.0
2015-12-10 10:30:00,140.21,140.34,140.04,140.33,18622.0,113.7076,113.813,113.5697,113.8049,18622.0
2015-12-10 10:40:00,140.41,140.98,140.41,140.72,14042.0,113.8698,114.3321,113.8698,114.1212,14042.0
2015-12-10 10:50:00,140.7,140.77,140.37,140.37,89450.0,114.105,114.1618,113.8374,113.8374,89450.0
2015-12-10 11:00:00,140.29,140.52,140.18,140.37,31206.0,113.7725,113.959,113.6833,113.8374,31206.0
2015-12-10 11:10:00,140.37,140.48,140.34,140.38,15415.0,113.8374,113.9266,113.813,113.8455,15415.0
2015-12-10 11:20:00,140.41,140.64,140.41,140.43,12440.0,113.8698,114.0563,113.8698,113.886,12440.0
2015-12-10 11:30:00,140.42,140.45,139.95,140.07,16530.0,113.8779,113.9022,113.4968,113.5941,16530.0
2015-12-10 11:40:00,140.11,140.14,139.89,140.1,12645.0,113.6265,113.6508,113.4481,113.6184,12645.0
2015-12-10 11:50:00,140.08,140.31,139.96,140.22,17256.0,113.6022,113.7887,113.5049,113.7157,17256.0
2015-12-10 12:00:00,140.27,140.36,139.81,139.83,27102.0,113.7563,113.8293,113.3832,113.3994,27102.0
2015-12-10 12:10:00,139.86,139.86,139.51,139.65,14619.0,113.4238,113.4238,113.1399,113.2535,14619.0
2015-12-10 12:20:00,139.63,140.12,139.62,140.04,8310.0,113.2372,113.6346,113.2291,113.5697,8310.0
2015-12-10 12:30:00,140.07,140.09,139.85,139.94,13773.0,113.5941,113.6103,113.4157,113.4886,13773.0
2015-12-10 12:40:00,139.96,140.19,139.95,140.19,12921.0,113.5049,113.6914,113.4968,113.6914,12921.0
2015-12-10 12:50:00,140.19,140.62,140.18,140.53,11256.0,113.6914,114.0401,113.6833,113.9671,11256.0
2015-12-10 13:00:00,140.51,140.58,140.36,140.49,11809.0,113.9509,114.0077,113.8293,113.9347,11809.0
2015-12-10 13:10:00,140.47,140.5,140.33,140.45,12611.0,113.9185,113.9428,113.8049,113.9022,12611.0
2015-12-10 13:20:00,140.47,140.69,140.4,140.45,18216.0,113.9185,114.0969,113.8617,113.9022,18216.0
2015-12-10 13:30:00,140.43,140.63,140.43,140.63,7318.0,113.886,114.0482,113.886,114.0482,7318.0
2015-12-10 13:40:00,140.64,140.64,140.5,140.62,13435.0,114.0563,114.0563,113.9428,114.0401,13435.0
2015-12-10 13:50:00,140.64,140.64,140.43,140.49,11922.0,114.0563,114.0563,113.886,113.9347,11922.0
2015-12-10 14:00:00,140.52,140.63,140.46,140.63,15067.0,113.959,114.0482,113.9104,114.0482,15067.0
2015-12-10 14:10:00,140.62,140.77,140.5,140.77,24061.0,114.0401,114.1618,113.9428,114.1618,24061.0
2015-12-10 14:20:00,140.75,140.89,140.71,140.89,57512.0,114.1455,114.2591,114.1131,114.2591,57512.0
2015-12-10 14:30:00,140.88,140.89,140.53,140.6,27320.0,114.251,114.2591,113.9671,114.0239,27320.0
2015-12-10 14:40:00,140.58,140.76,140.57,140.65,30304.0,114.0077,114.1536,113.9996,114.0644,30304.0
2015-12-10 14:50:00,140.62,140.62,140.41,140.49,20507.0,114.0401,114.0401,113.8698,113.9347,20507.0
2015-12-10 15:00:00,140.49,140.54,140.3,140.3,42059.0,113.9347,113.9752,113.7806,113.7806,42059.0
2015-12-10 15:10:00,140.27,140.28,140.02,140.02,24083.0,113.7563,113.7644,113.5535,113.5535,24083.0
2015-12-10 15:20:00,140.02,140.11,139.7,140.09,32333.0,113.5535,113.6265,113.294,113.6103,32333.0
2015-12-10 15:30:00,140.07,140.13,139.92,140.04,32176.0,113.5941,113.6427,113.4724,113.5697,32176.0
2015-12-10 15:40:00,140.03,140.26,139.96,140.02,42955.0,113.5616,113.7482,113.5049,113.5535,42955.0
2015-12-10 15:50:00,140.02,140.11,139.79,139.98,70992.0,113.5535,113.6265,113.367,113.5211,70992.0
2015-12-11 09:30:00,138.91,138.91,137.81,138.28,94774.0,112.6533,112.6533,111.7613,112.1424,94774.0
2015-12-11 09:40:00,138.35,138.46,137.82,137.94,57990.0,112.1992,112.2884,111.7694,111.8667,57990.0
2015-12-11 09:50:00,137.89,138.65,137.82,138.63,27061.0,111.8261,112.4425,111.7694,112.4263,27061.0
2015-12-11 10:00:00,138.52,139.09,138.46,138.81,33796.0,112.337,112.7993,112.2884,112.5722,33796.0
2015-12-11 10:10:00,138.87,139.14,138.81,139.02,24647.0,112.6209,112.8399,112.5722,112.7425,24647.0
2015-12-11 10:20:00,139.04,139.11,138.88,139.08,13316.0,112.7588,112.8155,112.629,112.7912,13316.0
2015-12-11 10:30:00,139.08,139.25,138.6,138.75,20943.0,112.7912,112.9291,112.4019,112.5236,20943.0
2015-12-11 10:40:00,138.79,138.87,138.3,138.3,43472.0,112.556,112.6209,112.1586,112.1586,43472.0
2015-12-11 10:50:00,138.28,138.34,137.94,138.11,14611.0,112.1424,112.1911,111.8667,112.0045,14611.0
2015-12-11 11:00:00,138.11,138.33,137.96,138.16,22464.0,112.0045,112.183,111.8829,112.0451,22464.0
2015-12-11 11:10:00,138.11,138.34,138.05,138.33,15392.0,112.0045,112.1911,111.9559,112.183,15392.0
2015-12-11 11:20:00,138.24,138.46,138.12,138.18,16303.0,112.11,112.2884,112.0127,112.0613,16303.0
2015-12-11 11:30:00,138.23,138.26,137.91,138.11,13927.0,112.1019,112.1262,111.8423,112.0045,13927.0
2015-12-11 11:40:00,138.15,138.36,138.08,138.27,28838.0,112.037,112.2073,111.9802,112.1343,28838.0
2015-12-11 11:50:00,138.25,138.31,138.0,138.02,34271.0,112.1181,112.1667,111.9153,111.9316,34271.0
2015-12-11 12:00:00,138.04,138.15,137.83,137.84,17192.0,111.9478,112.037,111.7775,111.7856,17192.0
2015-12-11 12:10:00,137.86,138.0,137.57,137.65,24505.0,111.8018,111.9153,111.5666,111.6315,24505.0
2015-12-11 12:20:00,137.65,137.86,137.6,137.8,19679.0,111.6315,111.8018,111.5909,111.7531,19679.0
2015-12-11 12:30:00,137.79,138.23,137.73,138.12,18657.0,111.745,112.1019,111.6964,112.0127,18657.0
2015-12-11 12:40:00,138.11,138.43,138.09,138.24,16284.0,112.0045,112.2641,111.9883,112.11,16284.0
2015-12-11 12:50:00,138.18,138.36,137.96,138.36,8248.0,112.0613,112.2073,111.8829,112.2073,8248.0
2015-12-11 13:00:00,138.36,138.47,138.29,138.42,15382.0,112.2073,112.2965,112.1505,112.256,15382.0
2015-12-11 13:10:00,138.42,138.63,138.4,138.58,11194.0,112.256,112.4263,112.2397,112.3857,11194.0
2015-12-11 13:20:00,138.49,138.5,138.19,138.19,9377.0,112.3127,112.3208,112.0694,112.0694,9377.0
2015-12-11 13:30:00,138.23,138.32,138.11,138.32,9960.0,112.1019,112.1749,112.0045,112.1749,9960.0
2015-12-11 13:40:00,138.29,138.39,138.17,138.24,12022.0,112.1505,112.2316,112.0532,112.11,12022.0
2015-12-11 13:50:00,138.16,138.33,138.12,138.17,12235.0,112.0451,112.183,112.0127,112.0532,12235.0
2015-12-11 14:00:00,138.22,138.3,138.15,138.25,6237.0,112.0938,112.1586,112.037,112.1181,6237.0
2015-12-11 14:10:00,138.25,138.63,138.24,138.58,14861.0,112.1181,112.4263,112.11,112.3857,14861.0
2015-12-11 14:20:00,138.6,138.6,138.34,138.41,15609.0,112.4019,112.4019,112.1911,112.2478,15609.0
2015-12-11 14:30:00,138.39,138.63,138.33,138.63,12218.0,112.2316,112.4263,112.183,112.4263,12218.0
2015-12-11 14:40:00,138.53,138.59,138.4,138.44,9659.0,112.3452,112.3938,112.2397,112.2722,9659.0
2015-12-11 14:50:00,138.44,138.5,138.28,138.3,18579.0,112.2722,112.3208,112.1424,112.1586,18579.0
2015-12-11 15:00:00,138.31,138.39,137.97,138.03,17832.0,112.1667,112.2316,111.891,111.9397,17832.0
2015-12-11 15:10:00,137.99,138.2,137.82,137.84,19676.0,111.9072,112.0775,111.7694,111.7856,19676.0
2015-12-11 15:20:00,137.87,137.99,137.6,137.99,22808.0,111.8099,111.9072,111.5909,111.9072,22808.0
2015-12-11 15:30:00,137.96,138.08,137.75,137.81,30486.0,111.8829,111.9802,111.7126,111.7613,30486.0
2015-12-11 15:40:00,137.85,137.93,137.65,137.87,42000.0,111.7937,111.8586,111.6315,111.8099,42000.0
2015-12-11 15:50:00,137.87,138.02,137.65,137.92,87806.0,111.8099,111.9316,111.6315,111.8505,87806.0
2015-12-14 09:30:00,138.33,138.58,137.73,138.16,31897.0,112.183,112.3857,111.6964,112.0451,31897.0
2015-12-14 09:40:00,138.21,138.29,137.66,138.28,13044.0,112.0856,112.1505,111.6396,112.1424,13044.0
2015-12-14 09:50:00,138.36,138.4,137.78,137.95,12985.0,112.2073,112.2397,111.7369,111.8748,12985.0
2015-12-14 10:00:00,137.98,138.09,137.79,138.06,14176.0,111.8991,111.9883,111.745,111.964,14176.0
2015-12-14 10:10:00,138.01,138.43,137.2,137.73,36425.0,111.9234,112.2641,111.2666,111.6964,36425.0
2015-12-14 10:20:00,137.68,137.78,137.06,137.31,13034.0,111.6558,111.7369,111.153,111.3558,13034.0
2015-12-14 10:30:00,137.2,137.88,137.17,137.88,30059.0,111.2666,111.818,111.2422,111.818,30059.0
2015-12-14 10:40:00,137.76,137.98,137.6,137.64,12753.0,111.7207,111.8991,111.5909,111.6234,12753.0
2015-12-14 10:50:00,137.61,137.77,137.51,137.75,9329.0,111.5991,111.7288,111.518,111.7126,9329.0
2015-12-14 11:00:00,137.69,137.79,137.44,137.5,11179.0,111.6639,111.745,111.4612,111.5098,11179.0
2015-12-14 11:10:00,137.41,137.46,137.07,137.23,14683.0,111.4369,111.4774,111.1611,111.2909,14683.0
2015-12-14 11:20:00,137.31,137.64,137.31,137.55,11299.0,111.3558,111.6234,111.3558,111.5504,11299.0
2015-12-14 11:30:00,137.5,137.5,137.17,137.43,15121.0,111.5098,111.5098,111.2422,111.4531,15121.0
2015-12-14 11:40:00,137.43,137.71,137.27,137.54,12608.0,111.4531,111.6802,111.3233,111.5423,12608.0
2015-12-14 11:50:00,137.5,137.99,137.5,137.95,31828.0,111.5098,111.9072,111.5098,111.8748,31828.0
2015-12-14 12:00:00,137.96,138.19,137.8,138.19,10757.0,111.8829,112.0694,111.7531,112.0694,10757.0
2015-12-14 12:10:00,138.16,138.29,138.01,138.25,16337.0,112.0451,112.1505,111.9234,112.1181,16337.0
2015-12-14 12:20:00,138.23,138.5,138.11,138.49,11746.0,112.1019,112.3208,112.0045,112.3127,11746.0
2015-12-14 12:30:00,138.51,138.61,138.4,138.46,12592.0,112.3289,112.41,112.2397,112.2884,12592.0
2015-12-14 12:40:00,138.39,138.54,138.23,138.26,20191.0,112.2316,112.3533,112.1019,112.1262,20191.0
2015-12-14 12:50:00,138.27,138.89,138.26,138.86,18447.0,112.1343,112.6371,112.1262,112.6128,18447.0
2015-12-14 13:00:00,138.84,139.03,138.71,138.84,21792.0,112.5966,112.7506,112.4911,112.5966,21792.0
2015-12-14 13:10:00,138.81,138.86,138.46,138.47,14131.0,112.5722,112.6128,112.2884,112.2965,14131.0
2015-12-14 13:20:00,138.49,138.52,138.31,138.49,11827.0,112.3127,112.337,112.1667,112.3127,11827.0
2015-12-14 13:30:00,138.42,138.56,138.37,138.5,26226.0,112.256,112.3695,112.2154,112.3208,26226.0
2015-12-14 13:40:00,138.47,138.49,138.07,138.38,21324.0,112.2965,112.3127,111.9721,112.2235,21324.0
2015-12-14 13:50:00,138.33,138.48,138.25,138.42,13420.0,112.183,112.3046,112.1181,112.256,13420.0
2015-12-14 14:00:00,138.4,138.44,138.12,138.4,14188.0,112.2397,112.2722,112.0127,112.2397,14188.0
2015-12-14 14:10:00,138.36,138.54,138.27,138.43,12059.0,112.2073,112.3533,112.1343,112.2641,12059.0
2015-12-14 14:20:00,138.43,138.43,138.21,138.33,11884.0,112.2641,112.2641,112.0856,112.183,11884.0
2015-12-14 14:30:00,138.33,138.38,138.12,138.34,23739.0,112.183,112.2235,112.0127,112.1911,23739.0
2015-12-14 14:40:00,138.38,138.59,138.32,138.58,15155.0,112.2235,112.3938,112.1749,112.3857,15155.0
2015-12-14 14:50:00,138.55,138.82,138.49,138.68,14039.0,112.3614,112.5803,112.3127,112.4668,14039.0
2015-12-14 15:00:00,138.71,138.71,138.34,138.45,27176.0,112.4911,112.4911,112.1911,112.2803,27176.0
2015-12-14 15:10:00,138.43,138.61,138.28,138.6,24838.0,112.2641,112.41,112.1424,112.4019,24838.0
2015-12-14 15:20:00,138.61,138.71,138.53,138.65,24074.0,112.41,112.4911,112.3452,112.4425,24074.0
2015-12-14 15:30:00,138.61,138.91,138.61,138.8,38280.0,112.41,112.6533,112.41,112.5641,38280.0
2015-12-14 15:40:00,138.8,139.02,138.61,139.0,54292.0,112.5641,112.7425,112.41,112.7263,54292.0
2015-12-14 15:50:00,138.97,139.3,138.86,139.23,122471.0,112.702,112.9696,112.6128,112.9128,122471.0
2015-12-15 09:30:00,139.83,140.33,139.68,140.0,63612.0,113.3994,113.8049,113.2778,113.5373,63612.0
2015-12-15 09:40:00,140.02,140.26,139.67,139.87,49731.0,113.5535,113.7482,113.2697,113.4319,49731.0
2015-12-15 09:50:00,139.85,140.15,139.8,139.93,37136.0,113.4157,113.6589,113.3751,113.4805,37136.0
2015-12-15 10:00:00,139.88,140.48,139.73,139.75,46191.0,113.44,113.9266,113.3183,113.3346,46191.0
2015-12-15 10:10:00,139.73,139.82,139.47,139.47,26510.0,113.3183,113.3913,113.1075,113.1075,26510.0
2015-12-15 10:20:00,139.46,139.48,139.27,139.29,25950.0,113.0994,113.1156,112.9453,112.9615,25950.0
2015-12-15 10:30:00,139.29,139.3,138.95,139.09,30576.0,112.9615,112.9696,112.6858,112.7993,30576.0
2015-12-15 10:40:00,139.07,139.3,138.95,139.27,20273.0,112.7831,112.9696,112.6858,112.9453,20273.0
2015-12-15 10:50:00,139.26,139.41,139.03,139.03,29336.0,112.9372,113.0588,112.7506,112.7506,29336.0
2015-12-15 11:00:00,139.03,139.03,138.78,138.79,24989.0,112.7506,112.7506,112.5479,112.556,24989.0
2015-12-15 11:10:00,138.79,138.87,138.69,138.78,46295.0,112.556,112.6209,112.4749,112.5479,46295.0
2015-12-15 11:20:00,138.79,138.81,138.66,138.75,30469.0,112.556,112.5722,112.4506,112.5236,30469.0
2015-12-15 11:30:00,138.78,138.85,138.46,138.5,25048.0,112.5479,112.6047,112.2884,112.3208,25048.0
2015-12-15 11:40:00,138.46,138.49,138.2,138.27,36045.0,112.2884,112.3127,112.0775,112.1343,36045.0
2015-12-15 11:50:00,138.3,138.5,138.22,138.36,17660.0,112.1586,112.3208,112.0938,112.2073,17660.0
2015-12-15 12:00:00,138.34,138.55,138.25,138.5,33478.0,112.1911,112.3614,112.1181,112.3208,33478.0
2015-12-15 12:10:00,138.51,138.59,138.09,138.19,51717.0,112.3289,112.3938,111.9883,112.0694,51717.0
2015-12-15 12:20:00,138.19,138.63,138.19,138.55,20761.0,112.0694,112.4263,112.0694,112.3614,20761.0
2015-12-15 12:30:00,138.56,138.96,138.52,138.85,34150.0,112.3695,112.6939,112.337,112.6047,34150.0
2015-12-15 12:40:00,138.77,138.79,138.16,138.33,62269.0,112.5398,112.556,112.0451,112.183,62269.0
2015-12-15 12:50:00,138.35,138.72,138.33,138.72,24165.0,112.1992,112.4992,112.183,112.4992,24165.0
2015-12-15 13:00:00,138.69,138.7,138.32,138.36,27397.0,112.4749,112.483,112.1749,112.2073,27397.0
2015-12-15 13:10:00,138.37,138.4,138.29,138.29,46784.0,112.2154,112.2397,112.1505,112.1505,46784.0
2015-12-15 13:20:00,138.29,138.37,138.17,138.17,31348.0,112.1505,112.2154,112.0532,112.0532,31348.0
2015-12-15 13:30:00,138.17,138.48,138.0,138.42,30886.0,112.0532,112.3046,111.9153,112.256,30886.0
2015-12-15 13:40:00,138.44,138.57,138.44,138.51,18253.0,112.2722,112.3776,112.2722,112.3289,18253.0
2015-12-15 13:50:00,138.52,138.72,138.48,138.58,82914.0,112.337,112.4992,112.3046,112.3857,82914.0
2015-12-15 14:00:00,138.6,138.61,138.37,138.52,56516.0,112.4019,112.41,112.2154,112.337,56516.0
2015-12-15 14:10:00,138.53,138.66,138.45,138.66,73546.0,112.3452,112.4506,112.2803,112.4506,73546.0
2015-12-15 14:20:00,138.66,138.74,138.6,138.71,76822.0,112.4506,112.5155,112.4019,112.4911,76822.0
2015-12-15 14:30:00,138.69,138.89,138.68,138.79,21541.0,112.4749,112.6371,112.4668,112.556,21541.0
2015-12-15 14:40:00,138.78,138.88,138.78,138.8,16312.0,112.5479,112.629,112.5479,112.5641,16312.0
2015-12-15 14:50:00,138.81,138.87,138.45,138.49,25115.0,112.5722,112.6209,112.2803,112.3127,25115.0
2015-12-15 15:00:00,138.49,138.49,138.35,138.48,27507.0,112.3127,112.3127,112.1992,112.3046,27507.0
2015-12-15 15:10:00,138.49,138.58,138.39,138.58,39874.0,112.3127,112.3857,112.2316,112.3857,39874.0
2015-12-15 15:20:00,138.56,138.57,138.07,138.13,63976.0,112.3695,112.3776,111.9721,112.0208,63976.0
2015-12-15 15:30:00,138.09,138.18,138.0,138.09,81995.0,111.9883,112.0613,111.9153,111.9883,81995.0
2015-12-15 15:40:00,138.09,138.37,138.06,138.2,82315.0,111.9883,112.2154,111.964,112.0775,82315.0
2015-12-15 15:50:00,138.2,138.27,137.95,137.98,114886.0,112.0775,112.1343,111.8748,111.8991,114886.0
2015-12-16 09:30:00,137.74,138.29,136.82,138.06,131431.0,111.7045,112.1505,110.9584,111.964,131431.0
2015-12-16 09:40:00,138.02,138.14,137.67,137.78,60566.0,111.9316,112.0289,111.6477,111.7369,60566.0
2015-12-16 09:50:00,137.86,137.9,136.97,137.16,67207.0,111.8018,111.8342,111.08,111.2341,67207.0
2015-12-16 10:00:00,137.16,137.58,137.09,137.32,52317.0,111.2341,111.5747,111.1773,111.3639,52317.0
2015-12-16 10:10:00,137.29,137.44,137.2,137.31,24238.0,111.3395,111.4612,111.2666,111.3558,24238.0
2015-12-16 10:20:00,137.32,137.36,136.72,136.77,45086.0,111.3639,111.3963,110.8773,110.9178,45086.0
2015-12-16 10:30:00,136.74,137.2,136.64,137.2,37956.0,110.8935,111.2666,110.8124,111.2666,37956.0
2015-12-16 10:40:00,137.15,137.28,137.14,137.24,20567.0,111.226,111.3314,111.2179,111.299,20567.0
2015-12-16 10:50:00,137.28,137.37,137.22,137.25,15565.0,111.3314,111.4044,111.2828,111.3071,15565.0
2015-12-16 11:00:00,137.21,137.23,137.02,137.07,13602.0,111.2747,111.2909,111.1206,111.1611,13602.0
2015-12-16 11:10:00,137.09,137.26,136.98,136.98,19687.0,111.1773,111.3152,111.0881,111.0881,19687.0
2015-12-16 11:20:00,137.0,137.08,136.9,137.01,17513.0,111.1044,111.1692,111.0233,111.1125,17513.0
2015-12-16 11:30:00,137.0,137.1,136.9,136.97,36472.0,111.1044,111.1855,111.0233,111.08,36472.0
2015-12-16 11:40:00,136.93,137.08,136.93,136.97,14543.0,111.0476,111.1692,111.0476,111.08,14543.0
2015-12-16 11:50:00,136.97,136.97,136.83,136.93,16812.0,111.08,111.08,110.9665,111.0476,16812.0
2015-12-16 12:00:00,136.91,137.0,136.88,136.93,10205.0,111.0314,111.1044,111.007,111.0476,10205.0
2015-12-16 12:10:00,136.99,137.07,136.83,136.85,22769.0,111.0962,111.1611,110.9665,110.9827,22769.0
2015-12-16 12:20:00,136.84,136.96,136.82,136.93,12466.0,110.9746,111.0719,110.9584,111.0476,12466.0
2015-12-16 12:30:00,136.93,136.94,136.66,136.75,61411.0,111.0476,111.0557,110.8286,110.9016,61411.0
2015-12-16 12:40:00,136.73,136.78,136.44,136.59,78996.0,110.8854,110.9259,110.6502,110.7719,78996.0
2015-12-16 12:50:00,136.59,136.63,136.42,136.45,13529.0,110.7719,110.8043,110.634,110.6583,13529.0
2015-12-16 13:00:00,136.47,136.81,136.42,136.72,19060.0,110.6745,110.9503,110.634,110.8773,19060.0
2015-12-16 13:10:00,136.74,137.04,136.69,137.01,14635.0,110.8935,111.1368,110.853,111.1125,14635.0
2015-12-16 13:20:00,136.99,137.4,136.97,137.37,36508.0,111.0962,111.4287,111.08,111.4044,36508.0
2015-12-16 13:30:00,137.37,137.52,137.3,137.37,104061.0,111.4044,111.5261,111.3477,111.4044,104061.0
2015-12-16 13:40:00,137.35,137.74,137.31,137.71,18165.0,111.3882,111.7045,111.3558,111.6802,18165.0
2015-12-16 13:50:00,137.74,138.52,137.74,138.52,32246.0,111.7045,112.337,111.7045,112.337,32246.0
2015-12-16 14:00:00,138.48,139.29,137.82,138.69,56686.0,112.3046,112.9615,111.7694,112.4749,56686.0
2015-12-16 14:10:00,138.59,138.68,138.22,138.47,54640.0,112.3938,112.4668,112.0938,112.2965,54640.0
2015-12-16 14:20:00,138.38,138.86,138.36,138.54,28346.0,112.2235,112.6128,112.2073,112.3533,28346.0
2015-12-16 14:30:00,138.47,138.86,138.28,138.67,26730.0,112.2965,112.6128,112.1424,112.4587,26730.0
2015-12-16 14:40:00,138.59,138.59,138.22,138.53,93145.0,112.3938,112.3938,112.0938,112.3452,93145.0
2015-12-16 14:50:00,138.51,139.21,138.5,139.17,47120.0,112.3289,112.8966,112.3208,112.8642,47120.0
2015-12-16 15:00:00,139.16,139.37,139.04,139.18,57958.0,112.8561,113.0264,112.7588,112.8723,57958.0
2015-12-16 15:10:00,139.16,139.35,139.13,139.18,43306.0,112.8561,113.0102,112.8317,112.8723,43306.0
2015-12-16 15:20:00,139.19,139.62,139.18,139.59,39331.0,112.8804,113.2291,112.8723,113.2048,39331.0
2015-12-16 15:30:00,139.59,139.95,139.53,139.89,61746.0,113.2048,113.4968,113.1561,113.4481,61746.0
2015-12-16 15:40:00,139.91,140.09,139.79,139.9,84590.0,113.4643,113.6103,113.367,113.4562,84590.0
2015-12-16 15:50:00,139.92,140.03,139.58,139.62,111305.0,113.4724,113.5616,113.1967,113.2291,111305.0
2015-12-17 09:30:00,139.57,139.98,139.08,139.63,49390.0,113.1886,113.5211,112.7912,113.2372,49390.0
2015-12-17 09:40:00,139.67,140.0,139.46,139.46,20370.0,113.2697,113.5373,113.0994,113.0994,20370.0
2015-12-17 09:50:00,139.56,140.08,139.5,139.9,22960.0,113.1805,113.6022,113.1318,113.4562,22960.0
2015-12-17 10:00:00,139.9,139.92,139.17,139.32,69529.0,113.4562,113.4724,112.8642,112.9858,69529.0
2015-12-17 10:10:00,139.35,139.56,138.86,138.98,24400.0,113.0102,113.1805,112.6128,112.7101,24400.0
2015-12-17 10:20:00,138.89,139.19,138.83,139.09,8936.0,112.6371,112.8804,112.5885,112.7993,8936.0
2015-12-17 10:30:00,139.08,139.28,138.8,138.8,8736.0,112.7912,112.9534,112.5641,112.5641,8736.0
2015-12-17 10:40:00,138.79,138.8,138.53,138.53,12723.0,112.556,112.5641,112.3452,112.3452,12723.0
2015-12-17 10:50:00,138.42,138.53,138.3,138.52,8139.0,112.256,112.3452,112.1586,112.337,8139.0
2015-12-17 11:00:00,138.53,138.72,138.43,138.52,10840.0,112.3452,112.4992,112.2641,112.337,10840.0
2015-12-17 11:10:00,138.5,138.63,138.07,138.08,8449.0,112.3208,112.4263,111.9721,111.9802,8449.0
2015-12-17 11:20:00,138.07,138.24,138.01,138.2,16609.0,111.9721,112.11,111.9234,112.0775,16609.0
2015-12-17 11:30:00,138.21,138.62,138.12,138.51,11917.0,112.0856,112.4181,112.0127,112.3289,11917.0
2015-12-17 11:40:00,138.51,138.73,138.47,138.64,12986.0,112.3289,112.5074,112.2965,112.4344,12986.0
2015-12-17 11:50:00,138.65,138.69,138.44,138.48,7810.0,112.4425,112.4749,112.2722,112.3046,7810.0
2015-12-17 12:00:00,138.45,138.53,138.24,138.53,8757.0,112.2803,112.3452,112.11,112.3452,8757.0
2015-12-17 12:10:00,138.53,138.91,138.5,138.91,14353.0,112.3452,112.6533,112.3208,112.6533,14353.0
2015-12-17 12:20:00,138.9,138.93,138.8,138.8,11924.0,112.6452,112.6696,112.5641,112.5641,11924.0
2015-12-17 12:30:00,138.81,138.89,138.61,138.67,10615.0,112.5722,112.6371,112.41,112.4587,10615.0
2015-12-17 12:40:00,138.6,138.77,138.54,138.75,17699.0,112.4019,112.5398,112.3533,112.5236,17699.0
2015-12-17 12:50:00,138.74,139.04,138.7,139.04,17509.0,112.5155,112.7588,112.483,112.7588,17509.0
2015-12-17 13:00:00,139.01,139.2,138.91,139.2,8754.0,112.7344,112.8885,112.6533,112.8885,8754.0
2015-12-17 13:10:00,139.17,139.28,139.11,139.14,13253.0,112.8642,112.9534,112.8155,112.8399,13253.0
2015-12-17 13:20:00,139.16,139.26,138.99,139.13,14160.0,112.8561,112.9372,112.7182,112.8317,14160.0
2015-12-17 13:30:00,139.09,139.36,139.08,139.36,13502.0,112.7993,113.0183,112.7912,113.0183,13502.0
2015-12-17 13:40:00,139.34,139.65,139.34,139.61,13727.0,113.0021,113.2535,113.0021,113.221,13727.0
2015-12-17 13:50:00,139.64,139.76,139.51,139.63,32509.0,113.2453,113.3427,113.1399,113.2372,32509.0
2015-12-17 14:00:00,139.6,139.64,139.45,139.5,9110.0,113.2129,113.2453,113.0913,113.1318,9110.0
2015-12-17 14:10:00,139.52,139.72,139.4,139.71,13628.0,113.148,113.3102,113.0507,113.3021,13628.0
2015-12-17 14:20:00,139.71,139.73,139.55,139.55,17542.0,113.3021,113.3183,113.1724,113.1724,17542.0
2015-12-17 14:30:00,139.55,139.64,139.31,139.33,12441.0,113.1724,113.2453,112.9777,112.9939,12441.0
2015-12-17 14:40:00,139.31,139.39,139.18,139.19,20811.0,112.9777,113.0426,112.8723,112.8804,20811.0
2015-12-17 14:50:00,139.17,139.18,139.06,139.13,19810.0,112.8642,112.8723,112.775,112.8317,19810.0
2015-12-17 15:00:00,139.15,139.28,138.97,139.13,28168.0,112.848,112.9534,112.702,112.8317,28168.0
2015-12-17 15:10:00,139.09,139.25,139.03,139.05,33238.0,112.7993,112.9291,112.7506,112.7669,33238.0
2015-12-17 15:20:00,139.05,139.18,138.91,139.11,26234.0,112.7669,112.8723,112.6533,112.8155,26234.0
2015-12-17 15:30:00,139.1,139.24,138.96,138.99,44025.0,112.8074,112.921,112.6939,112.7182,44025.0
2015-12-17 15:40:00,138.97,139.01,138.66,138.77,36396.0,112.702,112.7344,112.4506,112.5398,36396.0
2015-12-17 15:50:00,138.76,138.83,138.14,138.16,98550.0,112.5317,112.5885,112.0289,112.0451,98550.0
2015-12-18 09:30:00,137.4,137.41,136.53,137.34,251337.0,111.4287,111.4369,110.7232,111.3801,251337.0
2015-12-18 09:40:00,137.37,138.12,137.37,137.86,40921.0,111.4044,112.0127,111.4044,111.8018,40921.0
2015-12-18 09:50:00,137.85,137.95,137.31,137.46,16958.0,111.7937,111.8748,111.3558,111.4774,16958.0
2015-12-18 10:00:00,137.47,137.53,137.17,137.26,15425.0,111.4855,111.5342,111.2422,111.3152,15425.0
2015-12-18 10:10:00,137.22,137.28,137.0,137.08,10797.0,111.2828,111.3314,111.1044,111.1692,10797.0
2015-12-18 10:20:00,137.17,137.31,137.0,137.06,11688.0,111.2422,111.3558,111.1044,111.153,11688.0
2015-12-18 10:30:00,137.04,137.11,136.79,136.89,17668.0,111.1368,111.1936,110.9341,111.0151,17668.0
2015-12-18 10:40:00,136.92,136.97,136.76,136.76,14238.0,111.0395,111.08,110.9097,110.9097,14238.0
2015-12-18 10:50:00,136.84,137.02,136.77,136.92,13310.0,110.9746,111.1206,110.9178,111.0395,13310.0
2015-12-18 11:00:00,136.95,137.22,136.8,137.07,19221.0,111.0638,111.2828,110.9422,111.1611,19221.0
2015-12-18 11:10:00,137.1,137.26,137.05,137.12,13924.0,111.1855,111.3152,111.1449,111.2017,13924.0
2015-12-18 11:20:00,137.21,137.21,136.94,136.96,20179.0,111.2747,111.2747,111.0557,111.0719,20179.0
2015-12-18 11:30:00,136.94,136.94,136.75,136.87,7865.0,111.0557,111.0557,110.9016,110.9989,7865.0
2015-12-18 11:40:00,136.91,137.02,136.74,136.74,9215.0,111.0314,111.1206,110.8935,110.8935,9215.0
2015-12-18 11:50:00,136.75,136.79,136.33,136.35,15302.0,110.9016,110.9341,110.561,110.5772,15302.0
2015-12-18 12:00:00,136.33,136.57,136.25,136.46,16379.0,110.561,110.7556,110.4961,110.6664,16379.0
2015-12-18 12:10:00,136.46,136.54,136.18,136.19,21500.0,110.6664,110.7313,110.4394,110.4475,21500.0
2015-12-18 12:20:00,136.13,136.47,136.13,136.42,16860.0,110.3988,110.6745,110.3988,110.634,16860.0
2015-12-18 12:30:00,136.45,136.45,136.08,136.11,21615.0,110.6583,110.6583,110.3583,110.3826,21615.0
2015-12-18 12:40:00,136.2,136.4,136.13,136.35,10742.0,110.4556,110.6178,110.3988,110.5772,10742.0
2015-12-18 12:50:00,136.38,136.47,136.18,136.31,12094.0,110.6015,110.6745,110.4394,110.5448,12094.0
2015-12-18 13:00:00,136.3,136.87,136.29,136.76,19994.0,110.5367,110.9989,110.5286,110.9097,19994.0
2015-12-18 13:10:00,136.78,136.9,136.72,136.72,11434.0,110.9259,111.0233,110.8773,110.8773,11434.0
2015-12-18 13:20:00,136.67,136.67,136.4,136.4,12865.0,110.8367,110.8367,110.6178,110.6178,12865.0
2015-12-18 13:30:00,136.4,136.56,136.34,136.35,7723.0,110.6178,110.7475,110.5691,110.5772,7723.0
2015-12-18 13:40:00,136.36,136.52,136.1,136.14,16134.0,110.5853,110.7151,110.3745,110.4069,16134.0
2015-12-18 13:50:00,136.11,136.47,136.11,136.38,8805.0,110.3826,110.6745,110.3826,110.6015,8805.0
2015-12-18 14:00:00,136.38,136.55,136.34,136.5,12918.0,110.6015,110.7394,110.5691,110.6989,12918.0
2015-12-18 14:10:00,136.48,136.55,136.18,136.21,10847.0,110.6826,110.7394,110.4394,110.4637,10847.0
2015-12-18 14:20:00,136.28,136.83,136.28,136.83,16062.0,110.5205,110.9665,110.5205,110.9665,16062.0
2015-12-18 14:30:00,136.77,136.8,136.68,136.75,21612.0,110.9178,110.9422,110.8448,110.9016,21612.0
2015-12-18 14:40:00,136.76,136.77,136.46,136.52,21060.0,110.9097,110.9178,110.6664,110.7151,21060.0
2015-12-18 14:50:00,136.48,136.82,136.48,136.77,22150.0,110.6826,110.9584,110.6826,110.9178,22150.0
2015-12-18 15:00:00,136.8,136.97,136.73,136.94,34535.0,110.9422,111.08,110.8854,111.0557,34535.0
2015-12-18 15:10:00,136.94,136.99,136.4,136.53,35818.0,111.0557,111.0962,110.6178,110.7232,35818.0
2015-12-18 15:20:00,136.57,136.83,136.43,136.69,29829.0,110.7556,110.9665,110.6421,110.853,29829.0
2015-12-18 15:30:00,136.69,137.03,136.62,136.88,63323.0,110.853,111.1287,110.7962,111.007,63323.0
2015-12-18 15:40:00,136.88,137.4,136.82,137.07,107717.0,111.007,111.4287,110.9584,111.1611,107717.0
2015-12-18 15:50:00,137.07,137.15,136.53,136.64,171215.0,111.1611,111.226,110.7232,110.8124,171215.0
2015-12-21 09:30:00,137.28,139.14,137.28,138.39,70100.0,111.3314,112.8399,111.3314,112.2316,70100.0
2015-12-21 09:40:00,138.4,138.79,138.1,138.5,27990.0,112.2397,112.556,111.9964,112.3208,27990.0
2015-12-21 09:50:00,138.45,138.45,137.86,138.1,15024.0,112.2803,112.2803,111.8018,111.9964,15024.0
2015-12-21 10:00:00,138.12,138.26,137.89,138.02,16845.0,112.0127,112.1262,111.8261,111.9316,16845.0
2015-12-21 10:10:00,138.03,138.03,137.71,137.81,9382.0,111.9397,111.9397,111.6802,111.7613,9382.0
2015-12-21 10:20:00,137.73,137.93,137.64,137.93,11072.0,111.6964,111.8586,111.6234,111.8586,11072.0
2015-12-21 10:30:00,137.97,138.18,137.92,138.15,29768.0,111.891,112.0613,111.8505,112.037,29768.0
2015-12-21 10:40:00,138.19,138.21,137.84,137.84,14533.0,112.0694,112.0856,111.7856,111.7856,14533.0
2015-12-21 10:50:00,137.91,138.08,137.83,137.9,12701.0,111.8423,111.9802,111.7775,111.8342,12701.0
2015-12-21 11:00:00,137.88,138.02,137.81,137.81,9000.0,111.818,111.9316,111.7613,111.7613,9000.0
2015-12-21 11:10:00,137.81,137.86,137.67,137.75,14736.0,111.7613,111.8018,111.6477,111.7126,14736.0
2015-12-21 11:20:00,137.76,137.81,137.25,137.29,18391.0,111.7207,111.7613,111.3071,111.3395,18391.0
2015-12-21 11:30:00,137.18,137.19,136.88,136.88,22238.0,111.2503,111.2584,111.007,111.007,22238.0
2015-12-21 11:40:00,136.82,136.96,136.71,136.71,13168.0,110.9584,111.0719,110.8692,110.8692,13168.0
2015-12-21 11:50:00,136.68,137.21,136.66,137.2,10507.0,110.8448,111.2747,110.8286,111.2666,10507.0
2015-12-21 12:00:00,137.24,137.29,137.1,137.2,7993.0,111.299,111.3395,111.1855,111.2666,7993.0
2015-12-21 12:10:00,137.26,137.31,137.08,137.12,7415.0,111.3152,111.3558,111.1692,111.2017,7415.0
2015-12-21 12:20:00,137.18,137.35,137.14,137.15,8781.0,111.2503,111.3882,111.2179,111.226,8781.0
2015-12-21 12:30:00,137.17,137.41,137.14,137.22,11001.0,111.2422,111.4369,111.2179,111.2828,11001.0
2015-12-21 12:40:00,137.25,137.3,137.15,137.16,7072.0,111.3071,111.3477,111.226,111.2341,7072.0
2015-12-21 12:50:00,137.18,137.35,137.17,137.24,8939.0,111.2503,111.3882,111.2422,111.299,8939.0
2015-12-21 13:00:00,137.28,137.37,137.22,137.25,14593.0,111.3314,111.4044,111.2828,111.3071,14593.0
2015-12-21 13:10:00,137.25,137.4,137.23,137.36,10003.0,111.3071,111.4287,111.2909,111.3963,10003.0
2015-12-21 13:20:00,137.37,137.56,137.31,137.41,14625.0,111.4044,111.5585,111.3558,111.4369,14625.0
2015-12-21 13:30:00,137.46,137.65,137.45,137.6,6744.0,111.4774,111.6315,111.4693,111.5909,6744.0
2015-12-21 13:40:00,137.6,137.7,137.52,137.59,8050.0,111.5909,111.672,111.5261,111.5828,8050.0
2015-12-21 13:50:00,137.6,137.65,137.37,137.4,9083.0,111.5909,111.6315,111.4044,111.4287,9083.0
2015-12-21 14:00:00,137.39,137.58,137.39,137.52,11010.0,111.4206,111.5747,111.4206,111.5261,11010.0
2015-12-21 14:10:00,137.51,137.51,137.29,137.31,11468.0,111.518,111.518,111.3395,111.3558,11468.0
2015-12-21 14:20:00,137.31,137.38,137.25,137.37,12497.0,111.3558,111.4125,111.3071,111.4044,12497.0
2015-12-21 14:30:00,137.32,137.32,137.1,137.13,11710.0,111.3639,111.3639,111.1855,111.2098,11710.0
2015-12-21 14:40:00,137.12,137.12,137.0,137.06,11134.0,111.2017,111.2017,111.1044,111.153,11134.0
2015-12-21 14:50:00,137.02,137.25,137.02,137.23,9324.0,111.1206,111.3071,111.1206,111.2909,9324.0
2015-12-21 15:00:00,137.21,137.42,137.1,137.1,14343.0,111.2747,111.445,111.1855,111.1855,14343.0
2015-12-21 15:10:00,137.08,137.22,137.05,137.1,14953.0,111.1692,111.2828,111.1449,111.1855,14953.0
2015-12-21 15:20:00,137.08,137.31,137.04,137.28,15815.0,111.1692,111.3558,111.1368,111.3314,15815.0
2015-12-21 15:30:00,137.27,137.47,137.21,137.38,24398.0,111.3233,111.4855,111.2747,111.4125,24398.0
2015-12-21 15:40:00,137.38,137.7,137.36,137.62,34998.0,111.4125,111.672,111.3963,111.6072,34998.0
2015-12-21 15:50:00,137.65,138.11,137.63,138.09,100325.0,111.6315,112.0045,111.6153,111.9883,100325.0
2015-12-22 09:30:00,139.13,139.21,138.53,138.66,23337.0,112.8317,112.8966,112.3452,112.4506,23337.0
2015-12-22 09:40:00,138.72,138.91,138.5,138.7,38655.0,112.4992,112.6533,112.3208,112.483,38655.0
2015-12-22 09:50:00,138.71,138.88,138.59,138.75,34812.0,112.4911,112.629,112.3938,112.5236,34812.0
2015-12-22 10:00:00,138.81,138.91,138.74,138.9,14525.0,112.5722,112.6533,112.5155,112.6452,14525.0
2015-12-22 10:10:00,138.96,139.01,138.6,138.78,10034.0,112.6939,112.7344,112.4019,112.5479,10034.0
2015-12-22 10:20:00,138.78,139.15,138.76,139.08,9818.0,112.5479,112.848,112.5317,112.7912,9818.0
2015-12-22 10:30:00,139.0,139.06,138.74,138.85,10275.0,112.7263,112.775,112.5155,112.6047,10275.0
2015-12-22 10:40:00,138.91,138.96,138.73,138.83,33835.0,112.6533,112.6939,112.5074,112.5885,33835.0
2015-12-22 10:50:00,138.87,139.0,138.77,138.9,32805.0,112.6209,112.7263,112.5398,112.6452,32805.0
2015-12-22 11:00:00,138.88,138.97,138.83,138.95,15900.0,112.629,112.702,112.5885,112.6858,15900.0
2015-12-22 11:10:00,138.93,139.05,138.56,138.56,12739.0,112.6696,112.7669,112.3695,112.3695,12739.0
2015-12-22 11:20:00,138.58,138.73,138.53,138.6,17989.0,112.3857,112.5074,112.3452,112.4019,17989.0
2015-12-22 11:30:00,138.6,138.79,138.56,138.79,17832.0,112.4019,112.556,112.3695,112.556,17832.0
2015-12-22 11:40:00,138.77,138.94,138.72,138.72,5385.0,112.5398,112.6777,112.4992,112.4992,5385.0
2015-12-22 11:50:00,138.72,138.82,138.57,138.74,17259.0,112.4992,112.5803,112.3776,112.5155,17259.0
2015-12-22 12:00:00,138.75,138.86,138.7,138.8,17466.0,112.5236,112.6128,112.483,112.5641,17466.0
2015-12-22 12:10:00,138.71,139.09,138.66,139.02,19334.0,112.4911,112.7993,112.4506,112.7425,19334.0
2015-12-22 12:20:00,139.0,139.08,138.9,138.97,4118.0,112.7263,112.7912,112.6452,112.702,4118.0
2015-12-22 12:30:00,138.91,139.19,138.91,139.14,8144.0,112.6533,112.8804,112.6533,112.8399,8144.0
2015-12-22 12:40:00,139.19,139.21,139.12,139.21,4423.0,112.8804,112.8966,112.8236,112.8966,4423.0
2015-12-22 12:50:00,139.16,139.43,139.16,139.43,5965.0,112.8561,113.075,112.8561,113.075,5965.0
2015-12-22 13:00:00,139.45,139.49,139.37,139.44,13034.0,113.0913,113.1237,113.0264,113.0832,13034.0
2015-12-22 13:10:00,139.43,139.49,139.38,139.46,9441.0,113.075,113.1237,113.0345,113.0994,9441.0
2015-12-22 13:20:00,139.49,139.52,139.34,139.42,5911.0,113.1237,113.148,113.0021,113.0669,5911.0
2015-12-22 13:30:00,139.42,139.43,139.26,139.31,13136.0,113.0669,113.075,112.9372,112.9777,13136.0
2015-12-22 13:40:00,139.27,139.72,139.27,139.69,8134.0,112.9453,113.3102,112.9453,113.2859,8134.0
2015-12-22 13:50:00,139.68,139.87,139.67,139.81,8755.0,113.2778,113.4319,113.2697,113.3832,8755.0
2015-12-22 14:00:00,139.87,139.87,139.74,139.74,17401.0,113.4319,113.4319,113.3264,113.3264,17401.0
2015-12-22 14:10:00,139.74,139.92,139.74,139.87,7443.0,113.3264,113.4724,113.3264,113.4319,7443.0
2015-12-22 14:20:00,139.9,139.93,139.83,139.87,15469.0,113.4562,113.4805,113.3994,113.4319,15469.0
2015-12-22 14:30:00,139.83,139.87,139.74,139.77,12761.0,113.3994,113.4319,113.3264,113.3508,12761.0
2015-12-22 14:40:00,139.82,139.92,139.81,139.88,15023.0,113.3913,113.4724,113.3832,113.44,15023.0
2015-12-22 14:50:00,139.86,139.96,139.77,139.9,43840.0,113.4238,113.5049,113.3508,113.4562,43840.0
2015-12-22 15:00:00,139.91,140.17,139.85,140.06,93663.0,113.4643,113.6752,113.4157,113.586,93663.0
2015-12-22 15:10:00,140.05,140.4,140.04,140.4,74511.0,113.5778,113.8617,113.5697,113.8617,74511.0
2015-12-22 15:20:00,140.39,140.51,140.27,140.28,23547.0,113.8536,113.9509,113.7563,113.7644,23547.0
2015-12-22 15:30:00,140.28,140.29,140.07,140.08,33361.0,113.7644,113.7725,113.5941,113.6022,33361.0
2015-12-22 15:40:00,140.12,140.12,139.63,139.74,92957.0,113.6346,113.6346,113.2372,113.3264,92957.0
2015-12-22 15:50:00,139.75,140.03,139.72,139.94,152026.0,113.3346,113.5616,113.3102,113.4886,152026.0
2015-12-23 09:30:00,140.43,140.87,139.51,139.73,74314.0,113.886,114.2429,113.1399,113.3183,74314.0
2015-12-23 09:40:00,139.72,139.99,139.62,139.99,32154.0,113.3102,113.5292,113.2291,113.5292,32154.0
2015-12-23 09:50:00,139.98,140.13,139.76,139.83,34111.0,113.5211,113.6427,113.3427,113.3994,34111.0
2015-12-23 10:00:00,139.78,140.06,139.78,139.78,13542.0,113.3589,113.586,113.3589,113.3589,13542.0
2015-12-23 10:10:00,139.83,139.93,139.73,139.9,11177.0,113.3994,113.4805,113.3183,113.4562,11177.0
2015-12-23 10:20:00,139.91,139.97,139.69,139.73,4940.0,113.4643,113.513,113.2859,113.3183,4940.0
2015-12-23 10:30:00,139.72,139.88,139.66,139.75,14886.0,113.3102,113.44,113.2616,113.3346,14886.0
2015-12-23 10:40:00,139.77,139.88,139.7,139.85,10137.0,113.3508,113.44,113.294,113.4157,10137.0
2015-12-23 10:50:00,139.88,140.08,139.84,140.01,33341.0,113.44,113.6022,113.4075,113.5454,33341.0
2015-12-23 11:00:00,140.0,140.07,139.92,140.0,15612.0,113.5373,113.5941,113.4724,113.5373,15612.0
2015-12-23 11:10:00,140.0,140.06,139.87,139.98,20864.0,113.5373,113.586,113.4319,113.5211,20864.0
2015-12-23 11:20:00,139.92,139.92,139.63,139.89,8617.0,113.4724,113.4724,113.2372,113.4481,8617.0
2015-12-23 11:30:00,139.89,139.95,139.8,139.88,8968.0,113.4481,113.4968,113.3751,113.44,8968.0
2015-12-23 11:40:00,139.88,139.91,139.73,139.74,17335.0,113.44,113.4643,113.3183,113.3264,17335.0
2015-12-23 11:50:00,139.72,139.82,139.69,139.81,6457.0,113.3102,113.3913,113.2859,113.3832,6457.0
2015-12-23 12:00:00,139.83,140.0,139.83,139.93,11267.0,113.3994,113.5373,113.3994,113.4805,11267.0
2015-12-23 12:10:00,139.93,140.0,139.93,139.95,21174.0,113.4805,113.5373,113.4805,113.4968,21174.0
2015-12-23 12:20:00,139.95,139.97,139.85,139.9,10480.0,113.4968,113.513,113.4157,113.4562,10480.0
2015-12-23 12:30:00,139.84,139.87,139.73,139.73,6326.0,113.4075,113.4319,113.3183,113.3183,6326.0
2015-12-23 12:40:00,139.71,139.76,139.67,139.76,11964.0,113.3021,113.3427,113.2697,113.3427,11964.0
2015-12-23 12:50:00,139.7,139.77,139.61,139.61,7212.0,113.294,113.3508,113.221,113.221,7212.0
2015-12-23 13:00:00,139.61,139.64,139.48,139.55,17700.0,113.221,113.2453,113.1156,113.1724,17700.0
2015-12-23 13:10:00,139.53,139.65,139.52,139.65,4700.0,113.1561,113.2535,113.148,113.2535,4700.0
2015-12-23 13:20:00,139.65,139.67,139.6,139.66,5311.0,113.2535,113.2697,113.2129,113.2616,5311.0
2015-12-23 13:30:00,139.66,139.67,139.46,139.46,15794.0,113.2616,113.2697,113.0994,113.0994,15794.0
2015-12-23 13:40:00,139.44,139.73,139.44,139.69,9350.0,113.0832,113.3183,113.0832,113.2859,9350.0
2015-12-23 13:50:00,139.71,139.76,139.66,139.71,10751.0,113.3021,113.3427,113.2616,113.3021,10751.0
2015-12-23 14:00:00,139.73,139.74,139.63,139.67,18439.0,113.3183,113.3264,113.2372,113.2697,18439.0
2015-12-23 14:10:00,139.71,139.94,139.66,139.93,15095.0,113.3021,113.4886,113.2616,113.4805,15095.0
2015-12-23 14:20:00,139.93,140.01,139.83,139.87,24545.0,113.4805,113.5454,113.3994,113.4319,24545.0
2015-12-23 14:30:00,139.89,140.09,139.89,140.06,12852.0,113.4481,113.6103,113.4481,113.586,12852.0
2015-12-23 14:40:00,140.07,140.09,139.78,139.85,16369.0,113.5941,113.6103,113.3589,113.4157,16369.0
2015-12-23 14:50:00,139.82,139.91,139.8,139.91,13838.0,113.3913,113.4643,113.3751,113.4643,13838.0
2015-12-23 15:00:00,139.92,139.93,139.8,139.86,10831.0,113.4724,113.4805,113.3751,113.4238,10831.0
2015-12-23 15:10:00,139.88,139.93,139.83,139.89,27869.0,113.44,113.4805,113.3994,113.4481,27869.0
2015-12-23 15:20:00,139.87,139.94,139.85,139.88,23356.0,113.4319,113.4886,113.4157,113.44,23356.0
2015-12-23 15:30:00,139.87,139.92,139.7,139.79,48456.0,113.4319,113.4724,113.294,113.367,48456.0
2015-12-23 15:40:00,139.8,139.9,139.8,139.85,29246.0,113.3751,113.4562,113.3751,113.4157,29246.0
2015-12-23 15:50:00,139.88,140.01,139.84,139.87,72163.0,113.44,113.5454,113.4075,113.4319,72163.0
2015-12-24 09:30:00,139.73,139.83,139.5,139.62,18713.0,113.3183,113.3994,113.1318,113.2291,18713.0
2015-12-24 09:40:00,139.58,139.84,139.56,139.56,18574.0,113.1967,113.4075,113.1805,113.1805,18574.0
2015-12-24 09:50:00,139.62,139.7,139.49,139.53,8548.0,113.2291,113.294,113.1237,113.1561,8548.0
2015-12-24 10:00:00,139.59,139.73,139.58,139.68,10191.0,113.2048,113.3183,113.1967,113.2778,10191.0
2015-12-24 10:10:00,139.69,139.74,139.65,139.74,9931.0,113.2859,113.3264,113.2535,113.3264,9931.0
2015-12-24 10:20:00,139.78,139.78,139.67,139.69,5545.0,113.3589,113.3589,113.2697,113.2859,5545.0
2015-12-24 10:30:00,139.72,139.72,139.59,139.7,7214.0,113.3102,113.3102,113.2048,113.294,7214.0
2015-12-24 10:40:00,139.64,139.69,139.61,139.63,6939.0,113.2453,113.2859,113.221,113.2372,6939.0
2015-12-24 10:50:00,139.62,139.74,139.61,139.73,10208.0,113.2291,113.3264,113.221,113.3183,10208.0
2015-12-24 11:00:00,139.74,139.9,139.74,139.89,7282.0,113.3264,113.4562,113.3264,113.4481,7282.0
2015-12-24 11:10:00,139.88,139.89,139.74,139.85,4394.0,113.44,113.4481,113.3264,113.4157,4394.0
2015-12-24 11:20:00,139.85,139.92,139.8,139.9,14597.0,113.4157,113.4724,113.3751,113.4562,14597.0
2015-12-24 11:30:00,139.9,139.93,139.78,139.89,24002.0,113.4562,113.4805,113.3589,113.4481,24002.0
2015-12-24 11:40:00,139.9,139.93,139.87,139.89,9862.0,113.4562,113.4805,113.4319,113.4481,9862.0
2015-12-24 11:50:00,139.92,139.94,139.84,139.91,7582.0,113.4724,113.4886,113.4075,113.4643,7582.0
2015-12-24 12:00:00,139.93,139.96,139.86,139.91,15459.0,113.4805,113.5049,113.4238,113.4643,15459.0
2015-12-24 12:10:00,139.91,139.93,139.87,139.91,9717.0,113.4643,113.4805,113.4319,113.4643,9717.0
2015-12-24 12:20:00,139.91,140.02,139.88,140.02,17573.0,113.4643,113.5535,113.44,113.5535,17573.0
2015-12-24 12:30:00,140.02,140.19,140.01,140.11,8892.0,113.5535,113.6914,113.5454,113.6265,8892.0
2015-12-24 12:40:00,140.06,140.08,139.99,140.02,14392.0,113.586,113.6022,113.5292,113.5535,14392.0
2015-12-24 12:50:00,140.0,140.0,139.81,139.81,22267.0,113.5373,113.5373,113.3832,113.3832,22267.0
2015-12-28 09:30:00,139.75,139.75,138.74,138.84,19262.0,113.3346,113.3346,112.5155,112.5966,19262.0
2015-12-28 09:40:00,138.84,139.05,138.8,138.89,36910.0,112.5966,112.7669,112.5641,112.6371,36910.0
2015-12-28 09:50:00,138.87,138.9,138.43,138.63,24642.0,112.6209,112.6452,112.2641,112.4263,24642.0
2015-12-28 10:00:00,138.56,138.67,138.34,138.46,7061.0,112.3695,112.4587,112.1911,112.2884,7061.0
2015-12-28 10:10:00,138.54,138.54,138.37,138.39,6733.0,112.3533,112.3533,112.2154,112.2316,6733.0
2015-12-28 10:20:00,138.38,138.5,138.3,138.5,5486.0,112.2235,112.3208,112.1586,112.3208,5486.0
2015-12-28 10:30:00,138.53,138.68,138.5,138.67,7630.0,112.3452,112.4668,112.3208,112.4587,7630.0
2015-12-28 10:40:00,138.64,138.7,138.5,138.53,6560.0,112.4344,112.483,112.3208,112.3452,6560.0
2015-12-28 10:50:00,138.56,138.61,138.48,138.55,6044.0,112.3695,112.41,112.3046,112.3614,6044.0
2015-12-28 11:00:00,138.54,138.66,138.53,138.56,30571.0,112.3533,112.4506,112.3452,112.3695,30571.0
2015-12-28 11:10:00,138.64,138.84,138.63,138.8,7712.0,112.4344,112.5966,112.4263,112.5641,7712.0
2015-12-28 11:20:00,138.8,138.8,138.49,138.5,12898.0,112.5641,112.5641,112.3127,112.3208,12898.0
2015-12-28 11:30:00,138.47,138.56,138.4,138.55,16564.0,112.2965,112.3695,112.2397,112.3614,16564.0
2015-12-28 11:40:00,138.54,138.8,138.49,138.69,14455.0,112.3533,112.5641,112.3127,112.4749,14455.0
2015-12-28 11:50:00,138.72,138.91,138.72,138.81,5906.0,112.4992,112.6533,112.4992,112.5722,5906.0
2015-12-28 12:00:00,138.84,138.96,138.79,138.94,11395.0,112.5966,112.6939,112.556,112.6777,11395.0
2015-12-28 12:10:00,138.91,138.92,138.7,138.75,9484.0,112.6533,112.6614,112.483,112.5236,9484.0
2015-12-28 12:20:00,138.74,138.98,138.56,138.98,10351.0,112.5155,112.7101,112.3695,112.7101,10351.0
2015-12-28 12:30:00,138.99,139.12,138.93,139.05,13024.0,112.7182,112.8236,112.6696,112.7669,13024.0
2015-12-28 12:40:00,139.02,139.15,138.93,139.15,7900.0,112.7425,112.848,112.6696,112.848,7900.0
2015-12-28 12:50:00,139.17,139.29,139.15,139.19,9349.0,112.8642,112.9615,112.848,112.8804,9349.0
2015-12-28 13:00:00,139.19,139.51,139.19,139.42,20426.0,112.8804,113.1399,112.8804,113.0669,20426.0
2015-12-28 13:10:00,139.43,139.94,139.4,139.93,11928.0,113.075,113.4886,113.0507,113.4805,11928.0
2015-12-28 13:20:00,139.95,140.0,139.81,140.0,14883.0,113.4968,113.5373,113.3832,113.5373,14883.0
2015-12-28 13:30:00,139.98,140.16,139.95,139.97,19935.0,113.5211,113.6671,113.4968,113.513,19935.0
2015-12-28 13:40:00,139.99,140.09,139.96,139.99,12178.0,113.5292,113.6103,113.5049,113.5292,12178.0
2015-12-28 13:50:00,139.99,140.09,139.84,139.88,17843.0,113.5292,113.6103,113.4075,113.44,17843.0
2015-12-28 14:00:00,139.82,139.86,139.63,139.73,21817.0,113.3913,113.4238,113.2372,113.3183,21817.0
2015-12-28 14:10:00,139.73,139.73,139.45,139.63,16786.0,113.3183,113.3183,113.0913,113.2372,16786.0
2015-12-28 14:20:00,139.58,139.69,139.54,139.61,8583.0,113.1967,113.2859,113.1642,113.221,8583.0
2015-12-28 14:30:00,139.62,139.73,139.6,139.71,8476.0,113.2291,113.3183,113.2129,113.3021,8476.0
2015-12-28 14:40:00,139.71,139.77,139.63,139.71,10351.0,113.3021,113.3508,113.2372,113.3021,10351.0
2015-12-28 14:50:00,139.7,139.8,139.68,139.74,6627.0,113.294,113.3751,113.2778,113.3264,6627.0
2015-12-28 15:00:00,139.81,139.81,139.57,139.7,8544.0,113.3832,113.3832,113.1886,113.294,8544.0
2015-12-28 15:10:00,139.66,139.73,139.44,139.44,12009.0,113.2616,113.3183,113.0832,113.0832,12009.0
2015-12-28 15:20:00,139.49,139.7,139.49,139.67,5844.0,113.1237,113.294,113.1237,113.2697,5844.0
2015-12-28 15:30:00,139.67,139.77,139.64,139.66,13648.0,113.2697,113.3508,113.2453,113.2616,13648.0
2015-12-28 15:40:00,139.69,139.75,139.57,139.59,18199.0,113.2859,113.3346,113.1886,113.2048,18199.0
2015-12-28 15:50:00,139.58,139.63,139.46,139.61,50704.0,113.1967,113.2372,113.0994,113.221,50704.0
2015-12-29 09:30:00,140.64,141.29,140.25,141.13,30319.0,114.0563,114.5835,113.74,114.4537,30319.0
2015-12-29 09:40:00,141.21,141.21,140.96,141.0,9706.0,114.5186,114.5186,114.3158,114.3483,9706.0
2015-12-29 09:50:00,141.08,141.1,140.77,140.83,17859.0,114.4132,114.4294,114.1618,114.2104,17859.0
2015-12-29 10:00:00,140.83,140.85,140.66,140.76,19546.0,114.2104,114.2266,114.0725,114.1536,19546.0
2015-12-29 10:10:00,140.76,140.76,140.41,140.44,20173.0,114.1536,114.1536,113.8698,113.8941,20173.0
2015-12-29 10:20:00,140.43,140.47,139.98,140.24,43091.0,113.886,113.9185,113.5211,113.7319,43091.0
2015-12-29 10:30:00,140.25,140.29,139.97,139.97,16897.0,113.74,113.7725,113.513,113.513,16897.0
2015-12-29 10:40:00,140.0,140.09,139.94,139.94,20184.0,113.5373,113.6103,113.4886,113.4886,20184.0
2015-12-29 10:50:00,139.96,140.04,139.95,139.99,20859.0,113.5049,113.5697,113.4968,113.5292,20859.0
2015-12-29 11:00:00,139.95,140.1,139.95,140.07,16569.0,113.4968,113.6184,113.4968,113.5941,16569.0
2015-12-29 11:10:00,140.05,140.11,139.95,140.08,18568.0,113.5778,113.6265,113.4968,113.6022,18568.0
2015-12-29 11:20:00,140.08,140.13,139.94,139.95,12631.0,113.6022,113.6427,113.4886,113.4968,12631.0
2015-12-29 11:30:00,139.94,140.01,139.9,139.94,15081.0,113.4886,113.5454,113.4562,113.4886,15081.0
2015-12-29 11:40:00,139.94,139.94,139.76,139.77,14012.0,113.4886,113.4886,113.3427,113.3508,14012.0
2015-12-29 11:50:00,139.76,139.97,139.74,139.97,6057.0,113.3427,113.513,113.3264,113.513,6057.0
2015-12-29 12:00:00,139.97,140.07,139.96,140.05,6577.0,113.513,113.5941,113.5049,113.5778,6577.0
2015-12-29 12:10:00,140.0,140.11,139.96,140.09,3456.0,113.5373,113.6265,113.5049,113.6103,3456.0
2015-12-29 12:20:00,140.09,140.13,140.0,140.03,9536.0,113.6103,113.6427,113.5373,113.5616,9536.0
2015-12-29 12:30:00,140.01,140.04,139.93,140.03,7403.0,113.5454,113.5697,113.4805,113.5616,7403.0
2015-12-29 12:40:00,140.04,140.04,139.92,139.92,6297.0,113.5697,113.5697,113.4724,113.4724,6297.0
2015-12-29 12:50:00,139.97,140.02,139.93,140.02,8359.0,113.513,113.5535,113.4805,113.5535,8359.0
2015-12-29 13:00:00,140.0,140.03,139.88,139.94,4383.0,113.5373,113.5616,113.44,113.4886,4383.0
2015-12-29 13:10:00,139.99,140.19,139.99,140.13,3375.0,113.5292,113.6914,113.5292,113.6427,3375.0
2015-12-29 13:20:00,140.2,140.25,139.92,140.04,10592.0,113.6995,113.74,113.4724,113.5697,10592.0
2015-12-29 13:30:00,140.04,140.17,140.0,140.16,6806.0,113.5697,113.6752,113.5373,113.6671,6806.0
2015-12-29 13:40:00,140.19,140.29,140.11,140.15,3827.0,113.6914,113.7725,113.6265,113.6589,3827.0
2015-12-29 13:50:00,140.18,140.21,140.0,140.08,16242.0,113.6833,113.7076,113.5373,113.6022,16242.0
2015-12-29 14:00:00,140.15,140.26,140.15,140.24,4309.0,113.6589,113.7482,113.6589,113.7319,4309.0
2015-12-29 14:10:00,140.29,140.3,140.2,140.26,5521.0,113.7725,113.7806,113.6995,113.7482,5521.0
2015-12-29 14:20:00,140.28,140.34,140.19,140.33,12520.0,113.7644,113.813,113.6914,113.8049,12520.0
2015-12-29 14:30:00,140.31,140.35,140.16,140.23,9661.0,113.7887,113.8211,113.6671,113.7238,9661.0
2015-12-29 14:40:00,140.23,140.27,140.14,140.27,9568.0,113.7238,113.7563,113.6508,113.7563,9568.0
2015-12-29 14:50:00,140.28,140.46,140.26,140.4,7856.0,113.7644,113.9104,113.7482,113.8617,7856.0
2015-12-29 15:00:00,140.44,140.52,140.37,140.52,8849.0,113.8941,113.959,113.8374,113.959,8849.0
2015-12-29 15:10:00,140.52,140.63,140.48,140.52,14031.0,113.959,114.0482,113.9266,113.959,14031.0
2015-12-29 15:20:00,140.52,140.55,140.19,140.43,29458.0,113.959,113.9833,113.6914,113.886,29458.0
2015-12-29 15:30:00,140.4,140.43,140.26,140.32,13213.0,113.8617,113.886,113.7482,113.7968,13213.0
2015-12-29 15:40:00,140.31,140.48,140.2,140.43,21770.0,113.7887,113.9266,113.6995,113.886,21770.0
2015-12-29 15:50:00,140.4,140.52,140.24,140.29,81404.0,113.8617,113.959,113.7319,113.7725,81404.0
2015-12-30 09:30:00,140.23,140.3,139.83,139.87,18139.0,113.7238,113.7806,113.3994,113.4319,18139.0
2015-12-30 09:40:00,139.94,140.12,139.91,140.08,10439.0,113.4886,113.6346,113.4643,113.6022,10439.0
2015-12-30 09:50:00,139.86,140.33,139.86,140.24,13677.0,113.4238,113.8049,113.4238,113.7319,13677.0
2015-12-30 10:00:00,140.26,140.51,140.21,140.44,10302.0,113.7482,113.9509,113.7076,113.8941,10302.0
2015-12-30 10:10:00,140.44,140.61,140.44,140.48,18649.0,113.8941,114.032,113.8941,113.9266,18649.0
2015-12-30 10:20:00,140.45,140.47,140.3,140.36,12263.0,113.9022,113.9185,113.7806,113.8293,12263.0
2015-12-30 10:30:00,140.33,140.46,140.3,140.36,10500.0,113.8049,113.9104,113.7806,113.8293,10500.0
2015-12-30 10:40:00,140.3,140.53,140.3,140.45,6833.0,113.7806,113.9671,113.7806,113.9022,6833.0
2015-12-30 10:50:00,140.41,140.42,140.3,140.34,8174.0,113.8698,113.8779,113.7806,113.813,8174.0
2015-12-30 11:00:00,140.32,140.44,140.24,140.3,18882.0,113.7968,113.8941,113.7319,113.7806,18882.0
2015-12-30 11:10:00,140.25,140.25,140.05,140.09,14891.0,113.74,113.74,113.5778,113.6103,14891.0
2015-12-30 11:20:00,140.06,140.23,139.95,140.21,18999.0,113.586,113.7238,113.4968,113.7076,18999.0
2015-12-30 11:30:00,140.22,140.27,140.08,140.15,16835.0,113.7157,113.7563,113.6022,113.6589,16835.0
2015-12-30 11:40:00,140.14,140.17,140.05,140.13,11938.0,113.6508,113.6752,113.5778,113.6427,11938.0
2015-12-30 11:50:00,140.11,140.2,140.11,140.14,10449.0,113.6265,113.6995,113.6265,113.6508,10449.0
2015-12-30 12:00:00,140.18,140.32,140.16,140.32,10307.0,113.6833,113.7968,113.6671,113.7968,10307.0
2015-12-30 12:10:00,140.37,140.37,140.08,140.12,12643.0,113.8374,113.8374,113.6022,113.6346,12643.0
2015-12-30 12:20:00,140.11,140.15,140.07,140.15,12823.0,113.6265,113.6589,113.5941,113.6589,12823.0
2015-12-30 12:30:00,140.14,140.19,140.07,140.07,17437.0,113.6508,113.6914,113.5941,113.5941,17437.0
2015-12-30 12:40:00,140.07,140.1,140.0,140.02,14720.0,113.5941,113.6184,113.5373,113.5535,14720.0
2015-12-30 12:50:00,140.04,140.04,139.93,139.93,16701.0,113.5697,113.5697,113.4805,113.4805,16701.0
2015-12-30 13:00:00,139.96,140.14,139.95,140.08,9581.0,113.5049,113.6508,113.4968,113.6022,9581.0
2015-12-30 13:10:00,140.04,140.11,139.9,139.94,26371.0,113.5697,113.6265,113.4562,113.4886,26371.0
2015-12-30 13:20:00,139.91,139.94,139.78,139.82,23516.0,113.4643,113.4886,113.3589,113.3913,23516.0
2015-12-30 13:30:00,139.82,140.01,139.82,139.95,8152.0,113.3913,113.5454,113.3913,113.4968,8152.0
2015-12-30 13:40:00,139.92,140.02,139.91,139.96,7230.0,113.4724,113.5535,113.4643,113.5049,7230.0
2015-12-30 13:50:00,139.94,140.0,139.94,139.98,5080.0,113.4886,113.5373,113.4886,113.5211,5080.0
2015-12-30 14:00:00,139.95,139.98,139.92,139.92,3008.0,113.4968,113.5211,113.4724,113.4724,3008.0
2015-12-30 14:10:00,139.94,140.03,139.93,140.02,12207.0,113.4886,113.5616,113.4805,113.5535,12207.0
2015-12-30 14:20:00,140.05,140.12,139.96,140.03,8281.0,113.5778,113.6346,113.5049,113.5616,8281.0
2015-12-30 14:30:00,140.06,140.07,139.89,139.89,6934.0,113.586,113.5941,113.4481,113.4481,6934.0
2015-12-30 14:40:00,139.88,139.93,139.82,139.93,5499.0,113.44,113.4805,113.3913,113.4805,5499.0
2015-12-30 14:50:00,139.93,139.93,139.71,139.74,8171.0,113.4805,113.4805,113.3021,113.3264,8171.0
2015-12-30 15:00:00,139.76,139.76,139.48,139.48,8239.0,113.3427,113.3427,113.1156,113.1156,8239.0
2015-12-30 15:10:00,139.52,139.56,139.47,139.52,10982.0,113.148,113.1805,113.1075,113.148,10982.0
2015-12-30 15:20:00,139.51,139.53,139.35,139.38,13690.0,113.1399,113.1561,113.0102,113.0345,13690.0
2015-12-30 15:30:00,139.36,139.37,138.85,139.22,20152.0,113.0183,113.0264,112.6047,112.9047,20152.0
2015-12-30 15:40:00,139.2,139.45,139.13,139.45,28461.0,112.8885,113.0913,112.8317,113.0913,28461.0
2015-12-30 15:50:00,139.44,139.45,139.18,139.22,46191.0,113.0832,113.0913,112.8723,112.9047,46191.0
2015-12-31 09:30:00,138.5,138.75,137.77,137.92,26184.0,112.3208,112.5236,111.7288,111.8505,26184.0
2015-12-31 09:40:00,137.97,137.97,137.4,137.66,22511.0,111.891,111.891,111.4287,111.6396,22511.0
2015-12-31 09:50:00,137.54,137.62,137.3,137.4,16897.0,111.5423,111.6072,111.3477,111.4287,16897.0
2015-12-31 10:00:00,137.41,137.67,137.28,137.29,18443.0,111.4369,111.6477,111.3314,111.3395,18443.0
2015-12-31 10:10:00,137.29,137.43,137.22,137.33,12643.0,111.3395,111.4531,111.2828,111.372,12643.0
2015-12-31 10:20:00,137.34,137.43,137.11,137.22,8382.0,111.3801,111.4531,111.1936,111.2828,8382.0
2015-12-31 10:30:00,137.18,137.2,136.62,136.72,11050.0,111.2503,111.2666,110.7962,110.8773,11050.0
2015-12-31 10:40:00,136.7,137.0,136.68,136.84,11066.0,110.8611,111.1044,110.8448,110.9746,11066.0
2015-12-31 10:50:00,136.87,137.04,136.76,137.04,7217.0,110.9989,111.1368,110.9097,111.1368,7217.0
2015-12-31 11:00:00,137.05,137.3,136.96,137.22,35808.0,111.1449,111.3477,111.0719,111.2828,35808.0
2015-12-31 11:10:00,137.22,137.46,137.18,137.27,8592.0,111.2828,111.4774,111.2503,111.3233,8592.0
2015-12-31 11:20:00,137.33,137.47,137.26,137.43,6366.0,111.372,111.4855,111.3152,111.4531,6366.0
2015-12-31 11:30:00,137.35,137.66,137.24,137.66,8583.0,111.3882,111.6396,111.299,111.6396,8583.0
2015-12-31 11:40:00,137.69,137.96,137.69,137.93,11219.0,111.6639,111.8829,111.6639,111.8586,11219.0
2015-12-31 11:50:00,137.93,138.0,137.82,137.99,12478.0,111.8586,111.9153,111.7694,111.9072,12478.0
2015-12-31 12:00:00,138.07,138.13,138.04,138.13,11565.0,111.9721,112.0208,111.9478,112.0208,11565.0
2015-12-31 12:10:00,138.15,138.22,138.08,138.22,3570.0,112.037,112.0938,111.9802,112.0938,3570.0
2015-12-31 12:20:00,138.2,138.36,138.15,138.34,12613.0,112.0775,112.2073,112.037,112.1911,12613.0
2015-12-31 12:30:00,138.32,138.48,138.28,138.44,14387.0,112.1749,112.3046,112.1424,112.2722,14387.0
2015-12-31 12:40:00,138.42,138.52,138.33,138.45,11176.0,112.256,112.337,112.183,112.2803,11176.0
2015-12-31 12:50:00,138.44,138.52,138.26,138.27,3630.0,112.2722,112.337,112.1262,112.1343,3630.0
2015-12-31 13:00:00,138.26,138.27,137.78,137.78,5590.0,112.1262,112.1343,111.7369,111.7369,5590.0
2015-12-31 13:10:00,137.8,137.91,137.75,137.82,4252.0,111.7531,111.8423,111.7126,111.7694,4252.0
2015-12-31 13:20:00,137.87,138.0,137.82,137.88,7903.0,111.8099,111.9153,111.7694,111.818,7903.0
2015-12-31 13:30:00,137.92,137.96,137.81,137.88,4518.0,111.8505,111.8829,111.7613,111.818,4518.0
2015-12-31 13:40:00,137.87,138.13,137.85,138.12,5765.0,111.8099,112.0208,111.7937,112.0127,5765.0
2015-12-31 13:50:00,138.12,138.31,138.11,138.25,2724.0,112.0127,112.1667,112.0045,112.1181,2724.0
2015-12-31 14:00:00,138.27,138.27,137.96,138.0,8806.0,112.1343,112.1343,111.8829,111.9153,8806.0
2015-12-31 14:10:00,137.96,138.1,137.95,137.96,5220.0,111.8829,111.9964,111.8748,111.8829,5220.0
2015-12-31 14:20:00,137.99,137.99,137.73,137.96,20620.0,111.9072,111.9072,111.6964,111.8829,20620.0
2015-12-31 14:30:00,137.96,137.96,137.8,137.81,10800.0,111.8829,111.8829,111.7531,111.7613,10800.0
2015-12-31 14:40:00,137.84,138.0,137.83,137.99,4399.0,111.7856,111.9153,111.7775,111.9072,4399.0
2015-12-31 14:50:00,138.02,138.13,137.97,138.02,6675.0,111.9316,112.0208,111.891,111.9316,6675.0
2015-12-31 15:00:00,137.97,137.97,137.72,137.72,17833.0,111.891,111.891,111.6883,111.6883,17833.0
2015-12-31 15:10:00,137.75,137.84,137.55,137.79,12662.0,111.7126,111.7856,111.5504,111.745,12662.0
2015-12-31 15:20:00,137.77,137.83,137.66,137.75,9368.0,111.7288,111.7775,111.6396,111.7126,9368.0
2015-12-31 15:30:00,137.72,137.98,137.72,137.88,11304.0,111.6883,111.8991,111.6883,111.818,11304.0
2015-12-31 15:40:00,137.85,137.92,137.66,137.79,33515.0,111.7937,111.8505,111.6396,111.745,33515.0
2015-12-31 15:50:00,137.77,137.8,137.32,137.32,69002.0,111.7288,111.7531,111.3639,111.3639,69002.0
2016-01-04 09:30:00,135.62,135.62,134.9,135.09,51676.0,109.9852,109.9852,109.4013,109.5554,51676.0
2016-01-04 09:40:00,135.14,135.39,134.81,135.39,30755.0,109.5959,109.7987,109.3283,109.7987,30755.0
2016-01-04 09:50:00,135.36,135.83,135.34,135.37,23101.0,109.7743,110.1555,109.7581,109.7825,23101.0
2016-01-04 10:00:00,135.38,135.38,134.83,135.09,56276.0,109.7906,109.7906,109.3445,109.5554,56276.0
2016-01-04 10:10:00,135.02,135.5,134.99,135.49,17496.0,109.4986,109.8879,109.4743,109.8798,17496.0
2016-01-04 10:20:00,135.52,135.81,135.38,135.39,15106.0,109.9041,110.1393,109.7906,109.7987,15106.0
2016-01-04 10:30:00,135.39,135.46,134.99,135.02,16832.0,109.7987,109.8554,109.4743,109.4986,16832.0
2016-01-04 10:40:00,135.02,135.37,134.98,135.37,23978.0,109.4986,109.7825,109.4662,109.7825,23978.0
2016-01-04 10:50:00,135.34,135.35,135.0,135.03,34797.0,109.7581,109.7662,109.4824,109.5067,34797.0
2016-01-04 11:00:00,135.03,135.11,134.82,135.0,42561.0,109.5067,109.5716,109.3364,109.4824,42561.0
2016-01-04 11:10:00,135.04,135.12,134.91,135.0,17957.0,109.5148,109.5797,109.4094,109.4824,17957.0
2016-01-04 11:20:00,134.99,135.17,134.95,135.13,13528.0,109.4743,109.6203,109.4418,109.5878,13528.0
2016-01-04 11:30:00,135.13,135.39,135.1,135.31,13448.0,109.5878,109.7987,109.5635,109.7338,13448.0
2016-01-04 11:40:00,135.31,135.45,135.2,135.35,19813.0,109.7338,109.8473,109.6446,109.7662,19813.0
2016-01-04 11:50:00,135.37,135.46,135.1,135.27,18951.0,109.7825,109.8554,109.5635,109.7014,18951.0
2016-01-04 12:00:00,135.22,135.29,135.02,135.06,13201.0,109.6608,109.7176,109.4986,109.5311,13201.0
2016-01-04 12:10:00,135.06,135.19,134.99,135.05,21722.0,109.5311,109.6365,109.4743,109.5229,21722.0
2016-01-04 12:20:00,135.03,135.11,134.99,134.99,13064.0,109.5067,109.5716,109.4743,109.4743,13064.0
2016-01-04 12:30:00,134.99,135.19,134.99,135.18,15886.0,109.4743,109.6365,109.4743,109.6284,15886.0
2016-01-04 12:40:00,135.22,135.45,135.13,135.17,13354.0,109.6608,109.8473,109.5878,109.6203,13354.0
2016-01-04 12:50:00,135.18,135.41,135.18,135.33,12070.0,109.6284,109.8149,109.6284,109.75,12070.0
2016-01-04 13:00:00,135.33,135.51,135.26,135.48,12963.0,109.75,109.896,109.6933,109.8717,12963.0
2016-01-04 13:10:00,135.5,135.55,135.3,135.3,21208.0,109.8879,109.9284,109.7257,109.7257,21208.0
2016-01-04 13:20:00,135.33,135.38,135.09,135.3,10681.0,109.75,109.7906,109.5554,109.7257,10681.0
2016-01-04 13:30:00,135.23,135.4,135.19,135.29,11479.0,109.6689,109.8068,109.6365,109.7176,11479.0
2016-01-04 13:40:00,135.28,135.39,135.21,135.35,22310.0,109.7095,109.7987,109.6527,109.7662,22310.0
2016-01-04 13:50:00,135.34,135.46,135.25,135.25,17217.0,109.7581,109.8554,109.6851,109.6851,17217.0
2016-01-04 14:00:00,135.25,135.25,135.06,135.25,18189.0,109.6851,109.6851,109.5311,109.6851,18189.0
2016-01-04 14:10:00,135.21,135.41,135.13,135.41,12583.0,109.6527,109.8149,109.5878,109.8149,12583.0
2016-01-04 14:20:00,135.45,135.5,135.15,135.21,23936.0,109.8473,109.8879,109.604,109.6527,23936.0
2016-01-04 14:30:00,135.22,135.22,134.99,135.09,33685.0,109.6608,109.6608,109.4743,109.5554,33685.0
2016-01-04 14:40:00,135.09,135.23,135.0,135.07,21324.0,109.5554,109.6689,109.4824,109.5392,21324.0
2016-01-04 14:50:00,135.11,135.17,134.99,135.07,25675.0,109.5716,109.6203,109.4743,109.5392,25675.0
2016-01-04 15:00:00,135.07,135.2,134.98,135.1,31882.0,109.5392,109.6446,109.4662,109.5635,31882.0
2016-01-04 15:10:00,135.13,135.15,134.99,135.05,21669.0,109.5878,109.604,109.4743,109.5229,21669.0
2016-01-04 15:20:00,135.03,135.12,134.95,135.1,36689.0,109.5067,109.5797,109.4418,109.5635,36689.0
2016-01-04 15:30:00,135.08,135.44,135.07,135.44,83248.0,109.5473,109.8392,109.5392,109.8392,83248.0
2016-01-04 15:40:00,135.45,136.06,135.41,136.05,38740.0,109.8473,110.342,109.8149,110.3339,38740.0
2016-01-04 15:50:00,136.03,136.1,135.79,136.1,99221.0,110.3177,110.3745,110.1231,110.3745,99221.0
2016-01-05 09:30:00,136.1,137.01,135.58,135.82,51644.0,110.3745,111.1125,109.9528,110.1474,51644.0
2016-01-05 09:40:00,135.91,136.44,135.78,136.05,48158.0,110.2204,110.6502,110.115,110.3339,48158.0
2016-01-05 09:50:00,136.05,136.37,135.72,135.74,21722.0,110.3339,110.5934,110.0663,110.0825,21722.0
2016-01-05 10:00:00,135.77,135.88,135.53,135.63,30250.0,110.1069,110.1961,109.9122,109.9933,30250.0
2016-01-05 10:10:00,135.7,136.18,135.7,136.07,48625.0,110.0501,110.4394,110.0501,110.3501,48625.0
2016-01-05 10:20:00,135.99,136.1,135.9,135.94,17808.0,110.2853,110.3745,110.2123,110.2447,17808.0
2016-01-05 10:30:00,135.87,136.12,135.73,136.09,28780.0,110.1879,110.3907,110.0744,110.3664,28780.0
2016-01-05 10:40:00,136.12,136.33,136.09,136.33,35306.0,110.3907,110.561,110.3664,110.561,35306.0
2016-01-05 10:50:00,136.39,136.58,136.31,136.43,28679.0,110.6097,110.7637,110.5448,110.6421,28679.0
2016-01-05 11:00:00,136.47,136.51,136.42,136.5,16362.0,110.6745,110.707,110.634,110.6989,16362.0
2016-01-05 11:10:00,136.44,136.5,136.0,136.0,27324.0,110.6502,110.6989,110.2934,110.2934,27324.0
2016-01-05 11:20:00,136.02,136.13,135.9,136.01,20358.0,110.3096,110.3988,110.2123,110.3015,20358.0
2016-01-05 11:30:00,135.99,136.31,135.98,136.17,20815.0,110.2853,110.5448,110.2772,110.4312,20815.0
2016-01-05 11:40:00,136.17,136.23,135.9,136.14,18395.0,110.4312,110.4799,110.2123,110.4069,18395.0
2016-01-05 11:50:00,136.18,136.31,136.17,136.25,21429.0,110.4394,110.5448,110.4312,110.4961,21429.0
2016-01-05 12:00:00,136.27,136.3,136.16,136.2,37940.0,110.5123,110.5367,110.4231,110.4556,37940.0
2016-01-05 12:10:00,136.21,136.27,136.09,136.27,45505.0,110.4637,110.5123,110.3664,110.5123,45505.0
2016-01-05 12:20:00,136.22,136.38,136.19,136.34,12061.0,110.4718,110.6015,110.4475,110.5691,12061.0
2016-01-05 12:30:00,136.37,136.52,136.3,136.51,18524.0,110.5934,110.7151,110.5367,110.707,18524.0
2016-01-05 12:40:00,136.45,136.46,136.27,136.3,14164.0,110.6583,110.6664,110.5123,110.5367,14164.0
2016-01-05 12:50:00,136.33,136.37,136.24,136.37,11956.0,110.561,110.5934,110.488,110.5934,11956.0
2016-01-05 13:00:00,136.39,136.48,136.3,136.46,11626.0,110.6097,110.6826,110.5367,110.6664,11626.0
2016-01-05 13:10:00,136.48,136.59,136.37,136.39,18044.0,110.6826,110.7719,110.5934,110.6097,18044.0
2016-01-05 13:20:00,136.39,136.46,136.31,136.35,15067.0,110.6097,110.6664,110.5448,110.5772,15067.0
2016-01-05 13:30:00,136.36,136.51,136.36,136.5,9008.0,110.5853,110.707,110.5853,110.6989,9008.0
2016-01-05 13:40:00,136.52,136.95,136.51,136.94,28868.0,110.7151,111.0638,110.707,111.0557,28868.0
2016-01-05 13:50:00,136.91,137.14,136.91,137.01,15867.0,111.0314,111.2179,111.0314,111.1125,15867.0
2016-01-05 14:00:00,137.04,137.04,136.64,136.77,17138.0,111.1368,111.1368,110.8124,110.9178,17138.0
2016-01-05 14:10:00,136.74,137.1,136.69,137.09,13180.0,110.8935,111.1855,110.853,111.1773,13180.0
2016-01-05 14:20:00,137.09,137.35,137.06,137.32,21069.0,111.1773,111.3882,111.153,111.3639,21069.0
2016-01-05 14:30:00,137.31,137.33,137.02,137.05,20572.0,111.3558,111.372,111.1206,111.1449,20572.0
2016-01-05 14:40:00,137.05,137.05,136.76,136.88,16846.0,111.1449,111.1449,110.9097,111.007,16846.0
2016-01-05 14:50:00,136.91,136.94,136.66,136.76,27330.0,111.0314,111.0557,110.8286,110.9097,27330.0
2016-01-05 15:00:00,136.75,136.75,136.47,136.52,49403.0,110.9016,110.9016,110.6745,110.7151,49403.0
2016-01-05 15:10:00,136.5,136.66,136.46,136.54,63309.0,110.6989,110.8286,110.6664,110.7313,63309.0
2016-01-05 15:20:00,136.51,136.55,136.26,136.49,42681.0,110.707,110.7394,110.5042,110.6908,42681.0
2016-01-05 15:30:00,136.48,136.63,136.27,136.4,63882.0,110.6826,110.8043,110.5123,110.6178,63882.0
2016-01-05 15:40:00,136.42,136.71,136.4,136.52,82370.0,110.634,110.8692,110.6178,110.7151,82370.0
2016-01-05 15:50:00,136.53,136.65,136.41,136.64,111353.0,110.7232,110.8205,110.6259,110.8124,111353.0
2016-01-06 09:30:00,135.0,136.01,134.81,135.81,48550.0,109.4824,110.3015,109.3283,110.1393,48550.0
2016-01-06 09:40:00,135.92,136.13,135.53,135.73,39016.0,110.2285,110.3988,109.9122,110.0744,39016.0
2016-01-06 09:50:00,135.66,135.83,135.5,135.5,19821.0,110.0176,110.1555,109.8879,109.8879,19821.0
2016-01-06 10:00:00,135.51,135.73,135.0,135.18,49658.0,109.896,110.0744,109.4824,109.6284,49658.0
2016-01-06 10:10:00,135.22,135.45,135.1,135.41,17542.0,109.6608,109.8473,109.5635,109.8149,17542.0
2016-01-06 10:20:00,135.41,135.72,135.41,135.59,21122.0,109.8149,110.0663,109.8149,109.9609,21122.0
2016-01-06 10:30:00,135.57,135.61,135.09,135.15,32968.0,109.9447,109.9771,109.5554,109.604,32968.0
2016-01-06 10:40:00,135.09,135.26,135.0,135.14,38281.0,109.5554,109.6933,109.4824,109.5959,38281.0
2016-01-06 10:50:00,135.09,135.33,135.0,135.21,24721.0,109.5554,109.75,109.4824,109.6527,24721.0
2016-01-06 11:00:00,135.2,135.34,135.12,135.19,27426.0,109.6446,109.7581,109.5797,109.6365,27426.0
2016-01-06 11:10:00,135.21,135.24,135.0,135.12,28517.0,109.6527,109.677,109.4824,109.5797,28517.0
2016-01-06 11:20:00,135.12,135.37,135.12,135.18,22261.0,109.5797,109.7825,109.5797,109.6284,22261.0
2016-01-06 11:30:00,135.19,135.4,135.06,135.4,31666.0,109.6365,109.8068,109.5311,109.8068,31666.0
2016-01-06 11:40:00,135.34,135.44,135.12,135.24,24560.0,109.7581,109.8392,109.5797,109.677,24560.0
2016-01-06 11:50:00,135.27,135.28,135.0,135.01,21095.0,109.7014,109.7095,109.4824,109.4905,21095.0
2016-01-06 12:00:00,135.01,135.09,135.0,135.02,9785.0,109.4905,109.5554,109.4824,109.4986,9785.0
2016-01-06 12:10:00,135.01,135.15,135.0,135.04,9968.0,109.4905,109.604,109.4824,109.5148,9968.0
2016-01-06 12:20:00,135.04,135.11,135.0,135.05,14077.0,109.5148,109.5716,109.4824,109.5229,14077.0
2016-01-06 12:30:00,135.02,135.37,135.01,135.22,11359.0,109.4986,109.7825,109.4905,109.6608,11359.0
2016-01-06 12:40:00,135.23,135.24,135.1,135.12,7222.0,109.6689,109.677,109.5635,109.5797,7222.0
2016-01-06 12:50:00,135.12,135.17,135.08,135.09,4568.0,109.5797,109.6203,109.5473,109.5554,4568.0
2016-01-06 13:00:00,135.05,135.2,135.0,135.0,21888.0,109.5229,109.6446,109.4824,109.4824,21888.0
2016-01-06 13:10:00,135.01,135.09,135.0,135.05,32110.0,109.4905,109.5554,109.4824,109.5229,32110.0
2016-01-06 13:20:00,135.03,135.13,135.0,135.02,26281.0,109.5067,109.5878,109.4824,109.4986,26281.0
2016-01-06 13:30:00,135.03,135.11,135.0,135.06,74673.0,109.5067,109.5716,109.4824,109.5311,74673.0
2016-01-06 13:40:00,135.02,135.04,134.9,135.02,49952.0,109.4986,109.5148,109.4013,109.4986,49952.0
2016-01-06 13:50:00,135.02,135.07,134.97,134.99,34815.0,109.4986,109.5392,109.4581,109.4743,34815.0
2016-01-06 14:00:00,134.95,135.18,134.85,135.06,24041.0,109.4418,109.6284,109.3607,109.5311,24041.0
2016-01-06 14:10:00,135.02,135.18,134.96,135.08,14551.0,109.4986,109.6284,109.45,109.5473,14551.0
2016-01-06 14:20:00,135.07,135.1,134.95,135.01,20837.0,109.5392,109.5635,109.4418,109.4905,20837.0
2016-01-06 14:30:00,135.0,135.08,134.87,134.92,15553.0,109.4824,109.5473,109.377,109.4175,15553.0
2016-01-06 14:40:00,134.91,134.91,134.36,134.36,32555.0,109.4094,109.4094,108.9634,108.9634,32555.0
2016-01-06 14:50:00,134.36,134.43,134.14,134.17,31207.0,108.9634,109.0201,108.785,108.8093,31207.0
2016-01-06 15:00:00,134.17,134.38,134.08,134.37,23449.0,108.8093,108.9796,108.7363,108.9715,23449.0
2016-01-06 15:10:00,134.37,134.65,134.28,134.58,20834.0,108.9715,109.1986,108.8985,109.1418,20834.0
2016-01-06 15:20:00,134.63,134.86,134.57,134.78,34660.0,109.1823,109.3689,109.1337,109.304,34660.0
2016-01-06 15:30:00,134.78,135.13,134.76,135.04,65497.0,109.304,109.5878,109.2878,109.5148,65497.0
2016-01-06 15:40:00,135.04,135.08,134.93,135.08,89201.0,109.5148,109.5473,109.4256,109.5473,89201.0
2016-01-06 15:50:00,135.07,135.3,134.86,135.24,120965.0,109.5392,109.7257,109.3689,109.677,120965.0
2016-01-07 09:30:00,133.69,133.86,132.52,133.34,72895.0,108.42,108.5579,107.4712,108.1362,72895.0
2016-01-07 09:40:00,133.34,133.85,133.33,133.77,30144.0,108.1362,108.5498,108.1281,108.4849,30144.0
2016-01-07 09:50:00,133.77,133.94,133.45,133.59,23550.0,108.4849,108.6228,108.2254,108.3389,23550.0
2016-01-07 10:00:00,133.59,133.69,133.1,133.19,32966.0,108.3389,108.42,107.9415,108.0145,32966.0
2016-01-07 10:10:00,133.16,133.57,133.0,133.56,37639.0,107.9902,108.3227,107.8604,108.3146,37639.0
2016-01-07 10:20:00,133.61,133.65,133.11,133.56,37791.0,108.3551,108.3876,107.9496,108.3146,37791.0
2016-01-07 10:30:00,133.48,133.74,133.45,133.59,33099.0,108.2497,108.4606,108.2254,108.3389,33099.0
2016-01-07 10:40:00,133.57,133.64,133.36,133.6,17784.0,108.3227,108.3795,108.1524,108.347,17784.0
2016-01-07 10:50:00,133.61,133.97,133.57,133.8,13791.0,108.3551,108.6471,108.3227,108.5092,13791.0
2016-01-07 11:00:00,133.8,133.87,133.52,133.53,21586.0,108.5092,108.566,108.2821,108.2903,21586.0
2016-01-07 11:10:00,133.51,133.51,133.0,133.04,26715.0,108.274,108.274,107.8604,107.8929,26715.0
2016-01-07 11:20:00,133.08,133.21,132.95,133.14,11883.0,107.9253,108.0307,107.8199,107.974,11883.0
2016-01-07 11:30:00,133.16,133.23,133.05,133.23,23980.0,107.9902,108.047,107.901,108.047,23980.0
2016-01-07 11:40:00,133.23,133.46,132.87,132.98,24479.0,108.047,108.2335,107.755,107.8442,24479.0
2016-01-07 11:50:00,132.99,133.36,132.98,133.21,29087.0,107.8523,108.1524,107.8442,108.0307,29087.0
2016-01-07 12:00:00,133.13,133.31,133.13,133.22,14741.0,107.9659,108.1118,107.9659,108.0389,14741.0
2016-01-07 12:10:00,133.21,133.28,133.13,133.18,20347.0,108.0307,108.0875,107.9659,108.0064,20347.0
2016-01-07 12:20:00,133.14,133.2,132.71,132.71,16004.0,107.974,108.0226,107.6253,107.6253,16004.0
2016-01-07 12:30:00,132.78,132.82,132.59,132.64,10511.0,107.682,107.7145,107.5279,107.5685,10511.0
2016-01-07 12:40:00,132.62,132.89,132.62,132.82,6840.0,107.5523,107.7712,107.5523,107.7145,6840.0
2016-01-07 12:50:00,132.84,132.87,132.55,132.62,11873.0,107.7307,107.755,107.4955,107.5523,11873.0
2016-01-07 13:00:00,132.63,132.63,132.25,132.35,24374.0,107.5604,107.5604,107.2522,107.3333,24374.0
2016-01-07 13:10:00,132.3,132.32,132.07,132.07,19415.0,107.2927,107.309,107.1062,107.1062,19415.0
2016-01-07 13:20:00,132.08,132.12,131.87,132.0,18877.0,107.1143,107.1468,106.944,107.0495,18877.0
2016-01-07 13:30:00,131.99,131.99,131.25,131.34,25597.0,107.0413,107.0413,106.4412,106.5142,25597.0
2016-01-07 13:40:00,131.3,131.46,131.28,131.45,31482.0,106.4818,106.6115,106.4655,106.6034,31482.0
2016-01-07 13:50:00,131.45,131.55,131.38,131.43,30102.0,106.6034,106.6845,106.5466,106.5872,30102.0
2016-01-07 14:00:00,131.47,131.56,131.24,131.32,29396.0,106.6196,106.6926,106.4331,106.498,29396.0
2016-01-07 14:10:00,131.32,131.64,131.27,131.64,19706.0,106.498,106.7575,106.4574,106.7575,19706.0
2016-01-07 14:20:00,131.64,131.64,131.13,131.15,26909.0,106.7575,106.7575,106.3439,106.3601,26909.0
2016-01-07 14:30:00,131.15,131.53,131.12,131.53,48972.0,106.3601,106.6683,106.3358,106.6683,48972.0
2016-01-07 14:40:00,131.54,132.03,131.51,132.03,23484.0,106.6764,107.0738,106.6521,107.0738,23484.0
2016-01-07 14:50:00,132.02,132.08,131.53,131.53,27657.0,107.0657,107.1143,106.6683,106.6683,27657.0
2016-01-07 15:00:00,131.55,131.61,131.32,131.47,43880.0,106.6845,106.7332,106.498,106.6196,43880.0
2016-01-07 15:10:00,131.46,131.56,130.95,130.97,71677.0,106.6115,106.6926,106.1979,106.2141,71677.0
2016-01-07 15:20:00,130.96,130.96,130.47,130.49,72576.0,106.206,106.206,105.8087,105.8249,72576.0
2016-01-07 15:30:00,130.5,131.24,130.42,131.22,91471.0,105.833,106.4331,105.7681,106.4169,91471.0
2016-01-07 15:40:00,131.19,131.22,130.57,131.1,147235.0,106.3926,106.4169,105.8898,106.3196,147235.0
2016-01-07 15:50:00,131.08,131.12,130.7,130.77,231149.0,106.3034,106.3358,105.9952,106.0519,231149.0
2016-01-08 09:30:00,130.94,131.92,130.1,131.3,81759.0,106.1898,106.9846,105.5086,106.4818,81759.0
2016-01-08 09:40:00,131.26,131.62,131.06,131.16,38349.0,106.4493,106.7413,106.2871,106.3682,38349.0
2016-01-08 09:50:00,131.14,132.21,131.09,132.11,52661.0,106.352,107.2198,106.3115,107.1387,52661.0
2016-01-08 10:00:00,132.09,132.09,130.82,130.82,97016.0,107.1224,107.1224,106.0925,106.0925,97016.0
2016-01-08 10:10:00,130.75,130.99,130.58,130.6,30903.0,106.0357,106.2304,105.8979,105.9141,30903.0
2016-01-08 10:20:00,130.62,131.0,130.51,130.85,29982.0,105.9303,106.2385,105.8411,106.1168,29982.0
2016-01-08 10:30:00,130.87,131.21,130.68,130.85,27239.0,106.133,106.4088,105.979,106.1168,27239.0
2016-01-08 10:40:00,130.84,131.51,130.8,131.35,25343.0,106.1087,106.6521,106.0763,106.5223,25343.0
2016-01-08 10:50:00,131.34,131.34,130.82,130.95,26644.0,106.5142,106.5142,106.0925,106.1979,26644.0
2016-01-08 11:00:00,131.0,131.17,130.8,130.83,24014.0,106.2385,106.3763,106.0763,106.1006,24014.0
2016-01-08 11:10:00,130.81,130.86,130.45,130.45,31686.0,106.0844,106.1249,105.7924,105.7924,31686.0
2016-01-08 11:20:00,130.47,130.49,130.25,130.47,26031.0,105.8087,105.8249,105.6302,105.8087,26031.0
2016-01-08 11:30:00,130.46,130.5,129.87,130.1,33565.0,105.8005,105.833,105.3221,105.5086,33565.0
2016-01-08 11:40:00,130.11,130.48,130.02,130.35,28454.0,105.5167,105.8168,105.4437,105.7113,28454.0
2016-01-08 11:50:00,130.35,130.59,130.28,130.53,52421.0,105.7113,105.906,105.6546,105.8573,52421.0
2016-01-08 12:00:00,130.45,130.85,130.44,130.81,26298.0,105.7924,106.1168,105.7843,106.0844,26298.0
2016-01-08 12:10:00,130.72,130.78,130.58,130.7,15118.0,106.0114,106.0601,105.8979,105.9952,15118.0
2016-01-08 12:20:00,130.68,130.96,130.62,130.92,17538.0,105.979,106.206,105.9303,106.1736,17538.0
2016-01-08 12:30:00,130.91,130.97,130.68,130.8,13162.0,106.1655,106.2141,105.979,106.0763,13162.0
2016-01-08 12:40:00,130.84,131.02,130.82,130.99,14326.0,106.1087,106.2547,106.0925,106.2304,14326.0
2016-01-08 12:50:00,130.97,130.97,130.78,130.84,10880.0,106.2141,106.2141,106.0601,106.1087,10880.0
2016-01-08 13:00:00,130.82,130.97,130.78,130.82,35594.0,106.0925,106.2141,106.0601,106.0925,35594.0
2016-01-08 13:10:00,130.81,130.95,130.72,130.92,32837.0,106.0844,106.1979,106.0114,106.1736,32837.0
2016-01-08 13:20:00,130.91,130.98,130.5,130.77,40617.0,106.1655,106.2223,105.833,106.0519,40617.0
2016-01-08 13:30:00,130.77,131.56,130.73,131.52,44619.0,106.0519,106.6926,106.0195,106.6602,44619.0
2016-01-08 13:40:00,131.51,131.58,131.13,131.13,44186.0,106.6521,106.7088,106.3439,106.3439,44186.0
2016-01-08 13:50:00,131.15,131.33,131.14,131.27,30416.0,106.3601,106.5061,106.352,106.4574,30416.0
2016-01-08 14:00:00,131.26,131.66,131.25,131.57,32324.0,106.4493,106.7737,106.4412,106.7007,32324.0
2016-01-08 14:10:00,131.58,131.6,131.13,131.39,26560.0,106.7088,106.7251,106.3439,106.5548,26560.0
2016-01-08 14:20:00,131.39,131.45,131.01,131.04,25624.0,106.5548,106.6034,106.2466,106.2709,25624.0
2016-01-08 14:30:00,131.02,131.23,131.02,131.11,24139.0,106.2547,106.425,106.2547,106.3277,24139.0
2016-01-08 14:40:00,131.1,131.6,131.05,131.56,32963.0,106.3196,106.7251,106.279,106.6926,32963.0
2016-01-08 14:50:00,131.59,131.6,131.1,131.16,33975.0,106.717,106.7251,106.3196,106.3682,33975.0
2016-01-08 15:00:00,131.18,131.35,131.07,131.24,31923.0,106.3844,106.5223,106.2952,106.4331,31923.0
2016-01-08 15:10:00,131.24,131.28,130.85,130.85,45016.0,106.4331,106.4655,106.1168,106.1168,45016.0
2016-01-08 15:20:00,130.87,131.06,130.69,130.69,49372.0,106.133,106.2871,105.9871,105.9871,49372.0
2016-01-08 15:30:00,130.69,130.7,130.42,130.5,62972.0,105.9871,105.9952,105.7681,105.833,62972.0
2016-01-08 15:40:00,130.49,130.54,130.22,130.31,94905.0,105.8249,105.8654,105.6059,105.6789,94905.0
2016-01-08 15:50:00,130.25,130.47,129.98,130.17,166708.0,105.6302,105.8087,105.4113,105.5654,166708.0
2016-01-11 09:30:00,131.4,132.18,131.15,131.3,58647.0,106.5629,107.1954,106.3601,106.4818,58647.0
2016-01-11 09:40:00,131.32,131.65,131.18,131.18,18825.0,106.498,106.7656,106.3844,106.3844,18825.0
2016-01-11 09:50:00,131.1,131.32,130.84,131.32,16770.0,106.3196,106.498,106.1087,106.498,16770.0
2016-01-11 10:00:00,131.3,131.45,130.89,131.15,33756.0,106.4818,106.6034,106.1493,106.3601,33756.0
2016-01-11 10:10:00,131.24,131.29,130.77,130.95,34984.0,106.4331,106.4737,106.0519,106.1979,34984.0
2016-01-11 10:20:00,131.0,131.4,130.91,131.23,29853.0,106.2385,106.5629,106.1655,106.425,29853.0
2016-01-11 10:30:00,131.25,131.49,131.07,131.11,21212.0,106.4412,106.6359,106.2952,106.3277,21212.0
2016-01-11 10:40:00,131.14,131.33,131.02,131.05,22031.0,106.352,106.5061,106.2547,106.279,22031.0
2016-01-11 10:50:00,131.11,131.13,130.66,130.87,36989.0,106.3277,106.3439,105.9627,106.133,36989.0
2016-01-11 11:00:00,130.82,130.92,130.65,130.8,31223.0,106.0925,106.1736,105.9546,106.0763,31223.0
2016-01-11 11:10:00,130.79,131.06,130.71,130.98,41181.0,106.0682,106.2871,106.0033,106.2223,41181.0
2016-01-11 11:20:00,130.98,131.02,130.8,130.98,20874.0,106.2223,106.2547,106.0763,106.2223,20874.0
2016-01-11 11:30:00,130.99,131.33,130.81,131.18,32542.0,106.2304,106.5061,106.0844,106.3844,32542.0
2016-01-11 11:40:00,131.22,131.43,131.08,131.39,30570.0,106.4169,106.5872,106.3034,106.5548,30570.0
2016-01-11 11:50:00,131.36,131.48,131.22,131.29,29718.0,106.5304,106.6277,106.4169,106.4737,29718.0
2016-01-11 12:00:00,131.32,131.38,131.23,131.27,23412.0,106.498,106.5466,106.425,106.4574,23412.0
2016-01-11 12:10:00,131.26,131.4,131.12,131.16,31956.0,106.4493,106.5629,106.3358,106.3682,31956.0
2016-01-11 12:20:00,131.12,131.15,130.98,131.07,32598.0,106.3358,106.3601,106.2223,106.2952,32598.0
2016-01-11 12:30:00,131.08,131.22,130.93,131.0,43843.0,106.3034,106.4169,106.1817,106.2385,43843.0
2016-01-11 12:40:00,130.98,131.08,130.95,131.04,19098.0,106.2223,106.3034,106.1979,106.2709,19098.0
2016-01-11 12:50:00,131.03,131.2,130.98,131.13,16601.0,106.2628,106.4007,106.2223,106.3439,16601.0
2016-01-11 13:00:00,131.17,131.28,130.98,131.0,19266.0,106.3763,106.4655,106.2223,106.2385,19266.0
2016-01-11 13:10:00,131.02,131.04,130.65,130.72,23332.0,106.2547,106.2709,105.9546,106.0114,23332.0
2016-01-11 13:20:00,130.7,130.7,130.33,130.42,22022.0,105.9952,105.9952,105.6951,105.7681,22022.0
2016-01-11 13:30:00,130.45,130.58,130.23,130.39,27793.0,105.7924,105.8979,105.614,105.7438,27793.0
2016-01-11 13:40:00,130.35,130.4,130.15,130.17,45626.0,105.7113,105.7519,105.5491,105.5654,45626.0
2016-01-11 13:50:00,130.24,130.43,130.17,130.33,25439.0,105.6221,105.7762,105.5654,105.6951,25439.0
2016-01-11 14:00:00,130.34,130.73,130.31,130.69,24539.0,105.7032,106.0195,105.6789,105.9871,24539.0
2016-01-11 14:10:00,130.7,130.97,130.54,130.9,26518.0,105.9952,106.2141,105.8654,106.1574,26518.0
2016-01-11 14:20:00,130.82,130.96,130.62,130.79,31673.0,106.0925,106.206,105.9303,106.0682,31673.0
2016-01-11 14:30:00,130.81,131.15,130.77,131.11,34797.0,106.0844,106.3601,106.0519,106.3277,34797.0
2016-01-11 14:40:00,131.11,131.15,130.96,131.04,31210.0,106.3277,106.3601,106.206,106.2709,31210.0
2016-01-11 14:50:00,131.02,131.13,130.96,131.01,41359.0,106.2547,106.3439,106.206,106.2466,41359.0
2016-01-11 15:00:00,131.02,131.16,130.71,130.9,75527.0,106.2547,106.3682,106.0033,106.1574,75527.0
2016-01-11 15:10:00,130.9,130.9,130.47,130.72,52609.0,106.1574,106.1574,105.8087,106.0114,52609.0
2016-01-11 15:20:00,130.71,131.53,130.7,131.42,70947.0,106.0033,106.6683,105.9952,106.5791,70947.0
2016-01-11 15:30:00,131.45,131.97,131.39,131.82,77365.0,106.6034,107.0251,106.5548,106.9035,77365.0
2016-01-11 15:40:00,131.79,132.05,131.55,131.6,94410.0,106.8791,107.09,106.6845,106.7251,94410.0
2016-01-11 15:50:00,131.64,131.7,131.28,131.29,202415.0,106.7575,106.8062,106.4655,106.4737,202415.0
2016-01-12 09:30:00,132.44,132.54,131.58,131.86,38137.0,107.4063,107.4874,106.7088,106.9359,38137.0
2016-01-12 09:40:00,131.92,132.25,131.45,131.63,23961.0,106.9846,107.2522,106.6034,106.7494,23961.0
2016-01-12 09:50:00,131.65,131.72,131.24,131.67,34841.0,106.7656,106.8224,106.4331,106.7818,34841.0
2016-01-12 10:00:00,131.64,131.74,131.52,131.65,13094.0,106.7575,106.8386,106.6602,106.7656,13094.0
2016-01-12 10:10:00,131.64,131.77,131.46,131.68,43374.0,106.7575,106.8629,106.6115,106.7899,43374.0
2016-01-12 10:20:00,131.68,131.81,131.53,131.75,23311.0,106.7899,106.8954,106.6683,106.8467,23311.0
2016-01-12 10:30:00,131.78,131.99,131.62,131.67,29008.0,106.871,107.0413,106.7413,106.7818,29008.0
2016-01-12 10:40:00,131.63,131.74,131.33,131.61,43402.0,106.7494,106.8386,106.5061,106.7332,43402.0
2016-01-12 10:50:00,131.65,132.01,131.64,132.01,28699.0,106.7656,107.0576,106.7575,107.0576,28699.0
2016-01-12 11:00:00,132.02,132.15,131.89,132.01,22032.0,107.0657,107.1711,106.9602,107.0576,22032.0
2016-01-12 11:10:00,132.02,132.18,131.75,132.12,24924.0,107.0657,107.1954,106.8467,107.1468,24924.0
2016-01-12 11:20:00,132.18,132.34,131.79,131.86,32788.0,107.1954,107.3252,106.8791,106.9359,32788.0
2016-01-12 11:30:00,131.81,131.81,131.12,131.21,53173.0,106.8954,106.8954,106.3358,106.4088,53173.0
2016-01-12 11:40:00,131.28,131.75,131.27,131.75,17842.0,106.4655,106.8467,106.4574,106.8467,17842.0
2016-01-12 11:50:00,131.75,131.85,131.6,131.85,23534.0,106.8467,106.9278,106.7251,106.9278,23534.0
2016-01-12 12:00:00,131.8,131.93,131.74,131.86,16492.0,106.8873,106.9927,106.8386,106.9359,16492.0
2016-01-12 12:10:00,131.86,131.88,131.54,131.55,21867.0,106.9359,106.9521,106.6764,106.6845,21867.0
2016-01-12 12:20:00,131.58,131.7,131.41,131.65,14456.0,106.7088,106.8062,106.571,106.7656,14456.0
2016-01-12 12:30:00,131.63,131.66,131.26,131.28,17016.0,106.7494,106.7737,106.4493,106.4655,17016.0
2016-01-12 12:40:00,131.25,131.35,131.03,131.26,19573.0,106.4412,106.5223,106.2628,106.4493,19573.0
2016-01-12 12:50:00,131.29,131.44,131.23,131.29,16647.0,106.4737,106.5953,106.425,106.4737,16647.0
2016-01-12 13:00:00,131.35,131.63,131.35,131.5,13293.0,106.5223,106.7494,106.5223,106.644,13293.0
2016-01-12 13:10:00,131.5,131.85,131.5,131.7,14035.0,106.644,106.9278,106.644,106.8062,14035.0
2016-01-12 13:20:00,131.7,131.7,131.32,131.37,18837.0,106.8062,106.8062,106.498,106.5385,18837.0
2016-01-12 13:30:00,131.35,131.61,131.28,131.56,20366.0,106.5223,106.7332,106.4655,106.6926,20366.0
2016-01-12 13:40:00,131.55,131.68,131.51,131.66,30214.0,106.6845,106.7899,106.6521,106.7737,30214.0
2016-01-12 13:50:00,131.75,131.92,131.75,131.85,23408.0,106.8467,106.9846,106.8467,106.9278,23408.0
2016-01-12 14:00:00,131.84,131.93,131.56,131.62,31656.0,106.9197,106.9927,106.6926,106.7413,31656.0
2016-01-12 14:10:00,131.6,131.77,131.53,131.66,35445.0,106.7251,106.8629,106.6683,106.7737,35445.0
2016-01-12 14:20:00,131.59,132.07,131.55,132.02,15610.0,106.717,107.1062,106.6845,107.0657,15610.0
2016-01-12 14:30:00,131.99,132.46,131.98,132.37,17194.0,107.0413,107.4225,107.0332,107.3495,17194.0
2016-01-12 14:40:00,132.37,132.38,131.97,132.08,23845.0,107.3495,107.3576,107.0251,107.1143,23845.0
2016-01-12 14:50:00,132.05,132.52,132.03,132.46,21781.0,107.09,107.4712,107.0738,107.4225,21781.0
2016-01-12 15:00:00,132.47,132.47,132.29,132.29,32932.0,107.4306,107.4306,107.2846,107.2846,32932.0
2016-01-12 15:10:00,132.31,132.57,132.13,132.55,24825.0,107.3009,107.5117,107.1549,107.4955,24825.0
2016-01-12 15:20:00,132.6,132.89,132.55,132.64,37732.0,107.536,107.7712,107.4955,107.5685,37732.0
2016-01-12 15:30:00,132.62,132.73,132.39,132.56,48962.0,107.5523,107.6415,107.3657,107.5036,48962.0
2016-01-12 15:40:00,132.54,132.79,132.39,132.63,67846.0,107.4874,107.6901,107.3657,107.5604,67846.0
2016-01-12 15:50:00,132.61,132.63,132.42,132.5,115501.0,107.5442,107.5604,107.3901,107.4549,115501.0
2016-01-13 09:30:00,132.52,132.83,132.09,132.18,35378.0,108.0458,108.2985,107.6952,107.7686,35378.0
2016-01-13 09:40:00,132.3,132.3,131.85,132.06,28870.0,107.8664,107.8664,107.4995,107.6707,28870.0
2016-01-13 09:50:00,132.05,132.13,131.83,131.83,25426.0,107.6626,107.7278,107.4832,107.4832,25426.0
2016-01-13 10:00:00,131.82,132.12,131.69,132.12,24401.0,107.4751,107.7197,107.3691,107.7197,24401.0
2016-01-13 10:10:00,132.14,132.14,131.78,131.86,18049.0,107.736,107.736,107.4425,107.5077,18049.0
2016-01-13 10:20:00,131.87,132.14,131.85,132.03,15950.0,107.5158,107.736,107.4995,107.6463,15950.0
2016-01-13 10:30:00,132.02,132.02,131.59,131.62,25578.0,107.6381,107.6381,107.2875,107.312,25578.0
2016-01-13 10:40:00,131.59,131.97,131.59,131.86,18797.0,107.2875,107.5974,107.2875,107.5077,18797.0
2016-01-13 10:50:00,131.88,131.95,131.66,131.93,16543.0,107.524,107.5811,107.3446,107.5647,16543.0
2016-01-13 11:00:00,131.88,131.92,131.68,131.72,18546.0,107.524,107.5566,107.3609,107.3935,18546.0
2016-01-13 11:10:00,131.73,132.02,131.7,131.94,15529.0,107.4017,107.6381,107.3772,107.5729,15529.0
2016-01-13 11:20:00,131.96,131.99,131.71,131.81,12935.0,107.5892,107.6137,107.3854,107.4669,12935.0
2016-01-13 11:30:00,131.79,131.97,131.64,131.73,24119.0,107.4506,107.5974,107.3283,107.4017,24119.0
2016-01-13 11:40:00,131.73,131.73,131.55,131.55,18668.0,107.4017,107.4017,107.2549,107.2549,18668.0
2016-01-13 11:50:00,131.59,131.61,131.43,131.46,41280.0,107.2875,107.3038,107.1571,107.1816,41280.0
2016-01-13 12:00:00,131.45,131.45,131.02,131.03,11791.0,107.1734,107.1734,106.8228,106.831,11791.0
2016-01-13 12:10:00,131.06,131.15,130.95,131.0,13137.0,106.8554,106.9288,106.7657,106.8065,13137.0
2016-01-13 12:20:00,130.93,131.15,130.91,131.15,12992.0,106.7494,106.9288,106.7331,106.9288,12992.0
2016-01-13 12:30:00,131.09,131.11,130.73,130.73,15838.0,106.8799,106.8962,106.5864,106.5864,15838.0
2016-01-13 12:40:00,130.7,130.89,130.68,130.74,23335.0,106.5619,106.7168,106.5456,106.5945,23335.0
2016-01-13 12:50:00,130.72,130.8,130.64,130.8,25713.0,106.5782,106.6434,106.513,106.6434,25713.0
2016-01-13 13:00:00,130.76,130.86,130.71,130.86,17079.0,106.6108,106.6924,106.5701,106.6924,17079.0
2016-01-13 13:10:00,130.81,130.96,130.81,130.89,12976.0,106.6516,106.7739,106.6516,106.7168,12976.0
2016-01-13 13:20:00,130.83,130.86,130.4,130.42,35590.0,106.6679,106.6924,106.3173,106.3336,35590.0
2016-01-13 13:30:00,130.45,130.56,130.31,130.36,27512.0,106.3581,106.4478,106.2439,106.2847,27512.0
2016-01-13 13:40:00,130.32,130.44,130.17,130.24,19257.0,106.2521,106.3499,106.1298,106.1869,19257.0
2016-01-13 13:50:00,130.18,130.34,129.96,129.98,23632.0,106.1379,106.2684,105.9586,105.9749,23632.0
2016-01-13 14:00:00,129.94,130.24,129.94,130.02,17138.0,105.9423,106.1869,105.9423,106.0075,17138.0
2016-01-13 14:10:00,130.02,130.2,129.86,129.9,11791.0,106.0075,106.1543,105.877,105.9097,11791.0
2016-01-13 14:20:00,129.89,130.02,129.7,129.9,18257.0,105.9015,106.0075,105.7466,105.9097,18257.0
2016-01-13 14:30:00,129.85,129.89,129.07,129.43,31020.0,105.8689,105.9015,105.2329,105.5265,31020.0
2016-01-13 14:40:00,129.41,129.41,128.83,129.03,23158.0,105.5102,105.5102,105.0373,105.2003,23158.0
2016-01-13 14:50:00,129.11,129.23,129.03,129.07,38869.0,105.2656,105.3634,105.2003,105.2329,38869.0
2016-01-13 15:00:00,129.08,129.18,128.93,129.05,35226.0,105.2411,105.3226,105.1188,105.2166,35226.0
2016-01-13 15:10:00,129.09,129.4,128.88,129.39,23692.0,105.2493,105.502,105.078,105.4938,23692.0
2016-01-13 15:20:00,129.35,129.49,129.09,129.23,34209.0,105.4612,105.5754,105.2493,105.3634,34209.0
2016-01-13 15:30:00,129.21,129.36,129.03,129.21,40802.0,105.3471,105.4694,105.2003,105.3471,40802.0
2016-01-13 15:40:00,129.2,129.43,128.85,128.88,63263.0,105.3389,105.5265,105.0536,105.078,63263.0
2016-01-13 15:50:00,128.94,129.22,128.82,129.04,114308.0,105.127,105.3552,105.0291,105.2085,114308.0
2016-01-14 09:30:00,129.13,129.5,127.56,127.81,105857.0,105.2819,105.5835,104.0018,104.2056,105857.0
2016-01-14 09:40:00,127.79,128.11,127.36,127.79,32869.0,104.1893,104.4502,103.8388,104.1893,32869.0
2016-01-14 09:50:00,127.79,127.92,127.36,127.45,23473.0,104.1893,104.2953,103.8388,103.9121,23473.0
2016-01-14 10:00:00,127.56,128.23,127.41,128.05,38476.0,104.0018,104.5481,103.8795,104.4013,38476.0
2016-01-14 10:10:00,128.01,128.34,127.81,128.28,16922.0,104.3687,104.6378,104.2056,104.5888,16922.0
2016-01-14 10:20:00,128.4,128.65,128.14,128.49,18320.0,104.6867,104.8905,104.4747,104.7601,18320.0
2016-01-14 10:30:00,128.56,129.59,128.49,129.43,24832.0,104.8171,105.6569,104.7601,105.5265,24832.0
2016-01-14 10:40:00,129.38,129.63,129.21,129.63,40353.0,105.4857,105.6895,105.3471,105.6895,40353.0
2016-01-14 10:50:00,129.58,129.7,129.26,129.35,12926.0,105.6488,105.7466,105.3879,105.4612,12926.0
2016-01-14 11:00:00,129.31,129.51,129.15,129.25,36858.0,105.4286,105.5917,105.2982,105.3797,36858.0
2016-01-14 11:10:00,129.2,129.41,128.96,128.96,25128.0,105.3389,105.5102,105.1433,105.1433,25128.0
2016-01-14 11:20:00,128.93,129.02,128.69,128.91,26210.0,105.1188,105.1922,104.9231,105.1025,26210.0
2016-01-14 11:30:00,128.91,129.04,128.81,129.01,14350.0,105.1025,105.2085,105.021,105.184,14350.0
2016-01-14 11:40:00,129.02,129.43,129.02,129.36,17075.0,105.1922,105.5265,105.1922,105.4694,17075.0
2016-01-14 11:50:00,129.39,129.44,129.09,129.28,17041.0,105.4938,105.5346,105.2493,105.4042,17041.0
2016-01-14 12:00:00,129.29,129.43,129.21,129.22,13002.0,105.4123,105.5265,105.3471,105.3552,13002.0
2016-01-14 12:10:00,129.19,129.38,129.06,129.36,11437.0,105.3308,105.4857,105.2248,105.4694,11437.0
2016-01-14 12:20:00,129.42,129.44,129.19,129.42,11684.0,105.5183,105.5346,105.3308,105.5183,11684.0
2016-01-14 12:30:00,129.46,129.69,129.38,129.68,10880.0,105.5509,105.7384,105.4857,105.7303,10880.0
2016-01-14 12:40:00,129.71,129.86,129.6,129.67,14990.0,105.7547,105.877,105.6651,105.7221,14990.0
2016-01-14 12:50:00,129.59,129.72,129.24,129.25,12502.0,105.6569,105.7629,105.3715,105.3797,12502.0
2016-01-14 13:00:00,129.25,129.49,129.17,129.34,33002.0,105.3797,105.5754,105.3145,105.4531,33002.0
2016-01-14 13:10:00,129.38,129.55,129.33,129.47,13826.0,105.4857,105.6243,105.4449,105.5591,13826.0
2016-01-14 13:20:00,129.5,129.91,129.47,129.88,16801.0,105.5835,105.9178,105.5591,105.8934,16801.0
2016-01-14 13:30:00,129.89,129.92,129.68,129.73,14155.0,105.9015,105.926,105.7303,105.7711,14155.0
2016-01-14 13:40:00,129.73,129.73,129.45,129.56,11435.0,105.7711,105.7711,105.5428,105.6324,11435.0
2016-01-14 13:50:00,129.59,129.88,129.49,129.8,17994.0,105.6569,105.8934,105.5754,105.8281,17994.0
2016-01-14 14:00:00,129.86,129.89,129.57,129.76,24578.0,105.877,105.9015,105.6406,105.7955,24578.0
2016-01-14 14:10:00,129.74,129.89,129.48,129.53,16725.0,105.7792,105.9015,105.5672,105.608,16725.0
2016-01-14 14:20:00,129.54,129.72,129.49,129.71,10386.0,105.6161,105.7629,105.5754,105.7547,10386.0
2016-01-14 14:30:00,129.75,129.93,129.63,129.63,10954.0,105.7874,105.9341,105.6895,105.6895,10954.0
2016-01-14 14:40:00,129.65,129.85,129.65,129.71,9573.0,105.7058,105.8689,105.7058,105.7547,9573.0
2016-01-14 14:50:00,129.83,130.08,129.83,130.08,19327.0,105.8526,106.0564,105.8526,106.0564,19327.0
2016-01-14 15:00:00,130.09,130.15,129.93,129.94,41644.0,106.0646,106.1135,105.9341,105.9423,41644.0
2016-01-14 15:10:00,129.97,130.07,129.85,129.91,24757.0,105.9667,106.0483,105.8689,105.9178,24757.0
2016-01-14 15:20:00,129.89,129.94,129.79,129.81,35141.0,105.9015,105.9423,105.82,105.8363,35141.0
2016-01-14 15:30:00,129.82,129.82,129.18,129.24,57136.0,105.8444,105.8444,105.3226,105.3715,57136.0
2016-01-14 15:40:00,129.17,129.58,129.1,129.16,65152.0,105.3145,105.6488,105.2574,105.3063,65152.0
2016-01-14 15:50:00,129.21,129.35,128.9,129.02,171148.0,105.3471,105.4612,105.0943,105.1922,171148.0
2016-01-15 09:30:00,125.83,126.29,124.57,125.82,246501.0,102.5913,102.9664,101.564,102.5832,246501.0
2016-01-15 09:40:00,125.81,126.82,125.81,126.64,202017.0,102.575,103.3985,102.575,103.2517,202017.0
2016-01-15 09:50:00,126.66,127.11,126.58,126.68,61591.0,103.268,103.6349,103.2028,103.2843,61591.0
2016-01-15 10:00:00,126.62,126.62,125.93,126.4,91866.0,103.2354,103.2354,102.6728,103.056,91866.0
2016-01-15 10:10:00,126.4,126.55,126.16,126.39,60767.0,103.056,103.1783,102.8604,103.0479,60767.0
2016-01-15 10:20:00,126.45,126.85,126.32,126.6,65860.0,103.0968,103.4229,102.9908,103.2191,65860.0
2016-01-15 10:30:00,126.64,126.95,126.46,126.65,81766.0,103.2517,103.5045,103.105,103.2599,81766.0
2016-01-15 10:40:00,126.65,126.78,126.28,126.43,56823.0,103.2599,103.3659,102.9582,103.0805,56823.0
2016-01-15 10:50:00,126.42,126.43,125.98,126.07,45897.0,103.0724,103.0805,102.7136,102.787,45897.0
2016-01-15 11:00:00,126.08,126.19,125.6,125.64,98605.0,102.7951,102.8848,102.4038,102.4364,98605.0
2016-01-15 11:10:00,125.65,125.99,125.54,125.82,55102.0,102.4446,102.7218,102.3549,102.5832,55102.0
2016-01-15 11:20:00,125.79,126.2,125.73,125.92,50349.0,102.5587,102.893,102.5098,102.6647,50349.0
2016-01-15 11:30:00,125.97,126.04,125.51,125.55,30355.0,102.7055,102.7625,102.3304,102.363,30355.0
2016-01-15 11:40:00,125.55,125.84,125.49,125.63,24415.0,102.363,102.5995,102.3141,102.4283,24415.0
2016-01-15 11:50:00,125.62,125.82,125.46,125.64,32741.0,102.4201,102.5832,102.2897,102.4364,32741.0
2016-01-15 12:00:00,125.62,125.62,125.29,125.51,30873.0,102.4201,102.4201,102.151,102.3304,30873.0
2016-01-15 12:10:00,125.54,125.68,125.17,125.2,26522.0,102.3549,102.469,102.0532,102.0777,26522.0
2016-01-15 12:20:00,125.16,125.27,124.86,124.99,41070.0,102.0451,102.1347,101.8005,101.9065,41070.0
2016-01-15 12:30:00,124.96,124.98,124.67,124.74,24948.0,101.882,101.8983,101.6455,101.7026,24948.0
2016-01-15 12:40:00,124.66,125.25,124.66,125.09,21995.0,101.6374,102.1184,101.6374,101.988,21995.0
2016-01-15 12:50:00,125.13,125.36,125.05,125.26,17809.0,102.0206,102.2081,101.9554,102.1266,17809.0
2016-01-15 13:00:00,125.22,125.37,125.02,125.08,20329.0,102.094,102.2163,101.9309,101.9798,20329.0
2016-01-15 13:10:00,125.14,125.4,125.13,125.37,22131.0,102.0287,102.2407,102.0206,102.2163,22131.0
2016-01-15 13:20:00,125.43,125.64,125.34,125.39,23515.0,102.2652,102.4364,102.1918,102.2326,23515.0
2016-01-15 13:30:00,125.36,125.62,125.26,125.36,22023.0,102.2081,102.4201,102.1266,102.2081,22023.0
2016-01-15 13:40:00,125.32,126.12,125.32,125.84,58726.0,102.1755,102.8278,102.1755,102.5995,58726.0
2016-01-15 13:50:00,125.84,126.1,125.67,125.91,45675.0,102.5995,102.8115,102.4609,102.6565,45675.0
2016-01-15 14:00:00,125.93,125.99,125.76,125.96,29528.0,102.6728,102.7218,102.5342,102.6973,29528.0
2016-01-15 14:10:00,126.0,126.14,125.78,125.88,34505.0,102.7299,102.8441,102.5506,102.6321,34505.0
2016-01-15 14:20:00,125.88,125.98,125.59,125.59,32480.0,102.6321,102.7136,102.3956,102.3956,32480.0
2016-01-15 14:30:00,125.61,125.86,125.5,125.83,29542.0,102.4119,102.6158,102.3223,102.5913,29542.0
2016-01-15 14:40:00,125.87,126.18,125.84,126.05,26952.0,102.6239,102.8767,102.5995,102.7707,26952.0
2016-01-15 14:50:00,126.09,126.5,125.97,126.38,35469.0,102.8033,103.1376,102.7055,103.0397,35469.0
2016-01-15 15:00:00,126.37,126.58,126.18,126.23,47605.0,103.0316,103.2028,102.8767,102.9174,47605.0
2016-01-15 15:10:00,126.22,126.26,125.66,125.78,38433.0,102.9093,102.9419,102.4527,102.5506,38433.0
2016-01-15 15:20:00,125.78,126.26,125.78,126.1,50275.0,102.5506,102.9419,102.5506,102.8115,50275.0
2016-01-15 15:30:00,126.03,126.26,125.81,125.98,78313.0,102.7544,102.9419,102.575,102.7136,78313.0
2016-01-15 15:40:00,125.96,126.12,125.64,126.01,79428.0,102.6973,102.8278,102.4364,102.7381,79428.0
2016-01-15 15:50:00,126.02,126.08,125.75,125.97,177406.0,102.7462,102.7951,102.5261,102.7055,177406.0
2016-01-19 09:30:00,126.9,127.53,126.29,127.2,66966.0,103.4637,103.9774,102.9664,103.7083,66966.0
2016-01-19 09:40:00,127.23,127.5,126.92,127.01,14742.0,103.7328,103.9529,103.48,103.5534,14742.0
2016-01-19 09:50:00,126.95,127.11,126.73,127.0,12025.0,103.5045,103.6349,103.3251,103.5452,12025.0
2016-01-19 10:00:00,126.98,127.55,126.95,127.21,38319.0,103.5289,103.9937,103.5045,103.7165,38319.0
2016-01-19 10:10:00,127.29,127.73,127.12,127.63,28537.0,103.7817,104.1404,103.6431,104.0589,28537.0
2016-01-19 10:20:00,127.61,128.1,127.61,128.06,25230.0,104.0426,104.4421,104.0426,104.4095,25230.0
2016-01-19 10:30:00,128.05,128.09,127.7,127.73,20039.0,104.4013,104.4339,104.116,104.1404,20039.0
2016-01-19 10:40:00,127.69,127.82,127.39,127.49,30513.0,104.1078,104.2138,103.8632,103.9447,30513.0
2016-01-19 10:50:00,127.5,127.59,126.99,126.99,23722.0,103.9529,104.0263,103.5371,103.5371,23722.0
2016-01-19 11:00:00,126.98,127.17,126.77,126.9,17491.0,103.5289,103.6838,103.3577,103.4637,17491.0
2016-01-19 11:10:00,126.94,126.95,126.28,126.29,24219.0,103.4963,103.5045,102.9582,102.9664,24219.0
2016-01-19 11:20:00,126.31,127.06,126.23,127.06,22501.0,102.9827,103.5942,102.9174,103.5942,22501.0
2016-01-19 11:30:00,127.09,127.36,127.05,127.35,21830.0,103.6186,103.8388,103.586,103.8306,21830.0
2016-01-19 11:40:00,127.3,127.65,127.25,127.37,22665.0,103.7898,104.0752,103.7491,103.8469,22665.0
2016-01-19 11:50:00,127.34,127.51,127.21,127.25,20591.0,103.8224,103.961,103.7165,103.7491,20591.0
2016-01-19 12:00:00,127.23,127.33,126.83,126.83,18483.0,103.7328,103.8143,103.4066,103.4066,18483.0
2016-01-19 12:10:00,126.83,127.01,126.7,126.72,16342.0,103.4066,103.5534,103.3006,103.3169,16342.0
2016-01-19 12:20:00,126.63,126.95,126.47,126.95,14854.0,103.2436,103.5045,103.1131,103.5045,14854.0
2016-01-19 12:30:00,126.99,127.17,126.85,126.99,25804.0,103.5371,103.6838,103.4229,103.5371,25804.0
2016-01-19 12:40:00,126.99,127.05,126.6,126.72,15988.0,103.5371,103.586,103.2191,103.3169,15988.0
2016-01-19 12:50:00,126.75,126.96,126.68,126.93,14674.0,103.3414,103.5126,103.2843,103.4882,14674.0
2016-01-19 13:00:00,126.92,127.12,126.66,126.97,27310.0,103.48,103.6431,103.268,103.5208,27310.0
2016-01-19 13:10:00,126.98,127.09,126.92,127.08,38458.0,103.5289,103.6186,103.48,103.6105,38458.0
2016-01-19 13:20:00,127.07,127.14,126.59,126.64,15917.0,103.6023,103.6594,103.211,103.2517,15917.0
2016-01-19 13:30:00,126.63,126.97,126.54,126.97,19685.0,103.2436,103.5208,103.1702,103.5208,19685.0
2016-01-19 13:40:00,126.94,126.98,126.77,126.89,25383.0,103.4963,103.5289,103.3577,103.4556,25383.0
2016-01-19 13:50:00,126.88,126.96,126.58,126.92,23911.0,103.4474,103.5126,103.2028,103.48,23911.0
2016-01-19 14:00:00,126.92,127.03,126.61,126.61,32974.0,103.48,103.5697,103.2273,103.2273,32974.0
2016-01-19 14:10:00,126.61,126.65,126.33,126.51,21872.0,103.2273,103.2599,102.999,103.1457,21872.0
2016-01-19 14:20:00,126.46,126.65,126.46,126.6,53157.0,103.105,103.2599,103.105,103.2191,53157.0
2016-01-19 14:30:00,126.61,126.67,126.49,126.62,26583.0,103.2273,103.2762,103.1294,103.2354,26583.0
2016-01-19 14:40:00,126.63,126.69,126.1,126.21,23549.0,103.2436,103.2925,102.8115,102.9011,23549.0
2016-01-19 14:50:00,126.2,126.54,126.15,126.48,28447.0,102.893,103.1702,102.8522,103.1213,28447.0
2016-01-19 15:00:00,126.47,126.83,126.38,126.72,52360.0,103.1131,103.4066,103.0397,103.3169,52360.0
2016-01-19 15:10:00,126.7,126.81,126.51,126.62,45987.0,103.3006,103.3903,103.1457,103.2354,45987.0
2016-01-19 15:20:00,126.66,127.33,126.57,127.31,32899.0,103.268,103.8143,103.1947,103.798,32899.0
2016-01-19 15:30:00,127.34,127.46,127.15,127.21,43728.0,103.8224,103.9203,103.6675,103.7165,43728.0
2016-01-19 15:40:00,127.24,127.97,127.17,127.9,72013.0,103.7409,104.3361,103.6838,104.279,72013.0
2016-01-19 15:50:00,127.9,127.94,127.33,127.36,105395.0,104.279,104.3116,103.8143,103.8388,105395.0
2016-01-20 09:30:00,125.4,126.09,125.26,125.26,67746.0,102.2407,102.8033,102.1266,102.1266,67746.0
2016-01-20 09:40:00,125.26,125.76,125.16,125.41,18996.0,102.1266,102.5342,102.0451,102.2489,18996.0
2016-01-20 09:50:00,125.41,125.53,124.88,124.93,24922.0,102.2489,102.3467,101.8168,101.8575,24922.0
2016-01-20 10:00:00,124.96,125.1,124.67,125.1,41467.0,101.882,101.9961,101.6455,101.9961,41467.0
2016-01-20 10:10:00,125.14,125.19,124.66,124.76,20598.0,102.0287,102.0695,101.6374,101.7189,20598.0
2016-01-20 10:20:00,124.8,124.89,124.51,124.61,20285.0,101.7515,101.8249,101.5151,101.5966,20285.0
2016-01-20 10:30:00,124.59,124.59,123.7,123.86,53221.0,101.5803,101.5803,100.8547,100.9851,53221.0
2016-01-20 10:40:00,123.82,124.4,123.67,124.33,47175.0,100.9525,101.4254,100.8302,101.3683,47175.0
2016-01-20 10:50:00,124.33,124.37,123.77,123.88,22343.0,101.3683,101.401,100.9118,101.0014,22343.0
2016-01-20 11:00:00,123.88,124.15,123.82,123.86,24645.0,101.0014,101.2216,100.9525,100.9851,24645.0
2016-01-20 11:10:00,123.82,124.31,123.82,124.1,31158.0,100.9525,101.352,100.9525,101.1808,31158.0
2016-01-20 11:20:00,124.07,124.07,123.5,123.65,42558.0,101.1564,101.1564,100.6916,100.8139,42558.0
2016-01-20 11:30:00,123.69,123.86,123.5,123.61,39573.0,100.8465,100.9851,100.6916,100.7813,39573.0
2016-01-20 11:40:00,123.62,123.62,122.91,122.95,59671.0,100.7895,100.7895,100.2106,100.2432,59671.0
2016-01-20 11:50:00,122.93,123.06,122.54,122.84,58761.0,100.2269,100.3329,99.9089,100.1535,58761.0
2016-01-20 12:00:00,122.84,123.0,122.27,122.3,39563.0,100.1535,100.284,99.6888,99.7132,39563.0
2016-01-20 12:10:00,122.3,122.46,122.07,122.07,35569.0,99.7132,99.8437,99.5257,99.5257,35569.0
2016-01-20 12:20:00,122.06,122.18,121.6,121.67,77926.0,99.5176,99.6154,99.1425,99.1996,77926.0
2016-01-20 12:30:00,121.73,122.09,121.73,121.97,60906.0,99.2485,99.542,99.2485,99.4442,60906.0
2016-01-20 12:40:00,121.97,122.3,121.66,121.89,72846.0,99.4442,99.7132,99.1914,99.379,72846.0
2016-01-20 12:50:00,121.88,122.58,121.78,122.58,41179.0,99.3708,99.9415,99.2893,99.9415,41179.0
2016-01-20 13:00:00,122.52,122.64,122.25,122.33,41752.0,99.8926,99.9905,99.6725,99.7377,41752.0
2016-01-20 13:10:00,122.33,122.39,121.91,121.94,29740.0,99.7377,99.7866,99.3953,99.4197,29740.0
2016-01-20 13:20:00,121.88,122.51,121.81,122.27,30551.0,99.3708,99.8845,99.3137,99.6888,30551.0
2016-01-20 13:30:00,122.26,122.87,122.24,122.87,25449.0,99.6806,100.178,99.6643,100.178,25449.0
2016-01-20 13:40:00,122.8,123.52,122.78,123.52,50604.0,100.1209,100.7079,100.1046,100.7079,50604.0
2016-01-20 13:50:00,123.5,123.76,123.41,123.66,70352.0,100.6916,100.9036,100.6183,100.8221,70352.0
2016-01-20 14:00:00,123.69,123.9,123.5,123.84,48434.0,100.8465,101.0178,100.6916,100.9688,48434.0
2016-01-20 14:10:00,123.82,123.92,123.38,123.6,53380.0,100.9525,101.0341,100.5938,100.7732,53380.0
2016-01-20 14:20:00,123.54,123.63,123.03,123.03,28140.0,100.7242,100.7976,100.3084,100.3084,28140.0
2016-01-20 14:30:00,123.03,123.23,122.82,123.23,30933.0,100.3084,100.4715,100.1372,100.4715,30933.0
2016-01-20 14:40:00,123.22,123.32,122.9,123.11,34161.0,100.4633,100.5449,100.2024,100.3737,34161.0
2016-01-20 14:50:00,123.15,123.65,123.1,123.3,28118.0,100.4063,100.8139,100.3655,100.5286,28118.0
2016-01-20 15:00:00,123.31,123.94,123.14,123.79,34045.0,100.5367,101.0504,100.3981,100.9281,34045.0
2016-01-20 15:10:00,123.81,124.73,123.69,124.54,29216.0,100.9444,101.6945,100.8465,101.5396,29216.0
2016-01-20 15:20:00,124.59,125.19,124.47,125.1,35966.0,101.5803,102.0695,101.4825,101.9961,35966.0
2016-01-20 15:30:00,125.1,125.26,124.96,125.15,79243.0,101.9961,102.1266,101.882,102.0369,79243.0
2016-01-20 15:40:00,125.19,125.19,124.12,124.45,55551.0,102.0695,102.0695,101.1971,101.4662,55551.0
2016-01-20 15:50:00,124.46,124.61,124.12,124.2,88997.0,101.4743,101.5966,101.1971,101.2624,88997.0
2016-01-21 09:30:00,124.38,125.01,123.79,124.46,39936.0,101.4091,101.9228,100.9281,101.4743,39936.0
2016-01-21 09:40:00,124.45,124.65,123.87,123.98,22976.0,101.4662,101.6292,100.9933,101.083,22976.0
2016-01-21 09:50:00,124.06,124.14,123.69,123.7,18270.0,101.1482,101.2134,100.8465,100.8547,18270.0
2016-01-21 10:00:00,123.75,124.28,123.75,124.18,42441.0,100.8955,101.3276,100.8955,101.246,42441.0
2016-01-21 10:10:00,124.23,124.71,124.23,124.54,66826.0,101.2868,101.6782,101.2868,101.5396,66826.0
2016-01-21 10:20:00,124.64,124.79,124.26,124.37,51528.0,101.6211,101.7434,101.3113,101.401,51528.0
2016-01-21 10:30:00,124.36,124.92,124.18,124.73,42158.0,101.3928,101.8494,101.246,101.6945,42158.0
2016-01-21 10:40:00,124.8,125.39,124.71,125.22,26850.0,101.7515,102.2326,101.6782,102.094,26850.0
2016-01-21 10:50:00,125.15,125.23,124.58,124.58,21510.0,102.0369,102.1021,101.5722,101.5722,21510.0
2016-01-21 11:00:00,124.63,125.12,124.41,124.99,33370.0,101.6129,102.0124,101.4336,101.9065,33370.0
2016-01-21 11:10:00,125.03,125.13,124.87,124.91,17922.0,101.9391,102.0206,101.8086,101.8412,17922.0
2016-01-21 11:20:00,124.9,124.9,124.48,124.67,23272.0,101.8331,101.8331,101.4906,101.6455,23272.0
2016-01-21 11:30:00,124.63,125.15,124.51,124.95,35533.0,101.6129,102.0369,101.5151,101.8738,35533.0
2016-01-21 11:40:00,124.94,124.94,124.49,124.75,25671.0,101.8657,101.8657,101.4988,101.7108,25671.0
2016-01-21 11:50:00,124.82,125.24,124.69,125.23,40950.0,101.7678,102.1103,101.6619,102.1021,40950.0
2016-01-21 12:00:00,125.27,125.61,125.25,125.45,24538.0,102.1347,102.4119,102.1184,102.2815,24538.0
2016-01-21 12:10:00,125.47,125.52,125.2,125.33,26176.0,102.2978,102.3386,102.0777,102.1837,26176.0
2016-01-21 12:20:00,125.26,125.36,124.99,125.32,10980.0,102.1266,102.2081,101.9065,102.1755,10980.0
2016-01-21 12:30:00,125.31,125.31,125.08,125.12,20354.0,102.1674,102.1674,101.9798,102.0124,20354.0
2016-01-21 12:40:00,125.13,125.19,124.81,124.85,12212.0,102.0206,102.0695,101.7597,101.7923,12212.0
2016-01-21 12:50:00,124.84,125.04,124.8,125.02,16418.0,101.7842,101.9472,101.7515,101.9309,16418.0
2016-01-21 13:00:00,125.03,125.34,124.99,125.34,21248.0,101.9391,102.1918,101.9065,102.1918,21248.0
2016-01-21 13:10:00,125.33,125.39,124.94,124.96,43128.0,102.1837,102.2326,101.8657,101.882,43128.0
2016-01-21 13:20:00,124.99,124.99,124.53,124.56,37070.0,101.9065,101.9065,101.5314,101.5559,37070.0
2016-01-21 13:30:00,124.53,124.69,124.23,124.61,23430.0,101.5314,101.6619,101.2868,101.5966,23430.0
2016-01-21 13:40:00,124.7,124.85,124.63,124.69,17923.0,101.67,101.7923,101.6129,101.6619,17923.0
2016-01-21 13:50:00,124.7,124.74,124.32,124.52,19270.0,101.67,101.7026,101.3602,101.5233,19270.0
2016-01-21 14:00:00,124.57,124.67,124.25,124.39,15326.0,101.564,101.6455,101.3031,101.4173,15326.0
2016-01-21 14:10:00,124.35,124.35,123.91,123.92,26133.0,101.3846,101.3846,101.0259,101.0341,26133.0
2016-01-21 14:20:00,123.92,124.13,123.77,124.13,25356.0,101.0341,101.2053,100.9118,101.2053,25356.0
2016-01-21 14:30:00,124.11,124.57,124.11,124.44,22332.0,101.189,101.564,101.189,101.458,22332.0
2016-01-21 14:40:00,124.46,124.72,124.21,124.26,18322.0,101.4743,101.6863,101.2705,101.3113,18322.0
2016-01-21 14:50:00,124.23,124.83,124.15,124.73,24876.0,101.2868,101.776,101.2216,101.6945,24876.0
2016-01-21 15:00:00,124.66,124.73,124.16,124.34,20946.0,101.6374,101.6945,101.2297,101.3765,20946.0
2016-01-21 15:10:00,124.29,124.65,124.18,124.4,25667.0,101.3357,101.6292,101.246,101.4254,25667.0
2016-01-21 15:20:00,124.38,124.55,124.22,124.45,28682.0,101.4091,101.5477,101.2787,101.4662,28682.0
2016-01-21 15:30:00,124.42,124.96,124.41,124.91,38193.0,101.4417,101.882,101.4336,101.8412,38193.0
2016-01-21 15:40:00,124.89,125.08,124.5,124.64,55329.0,101.8249,101.9798,101.5069,101.6211,55329.0
2016-01-21 15:50:00,124.6,124.77,124.28,124.28,111123.0,101.5885,101.7271,101.3276,101.3276,111123.0
2016-01-22 09:30:00,125.5,126.1,124.76,125.72,74428.0,102.3223,102.8115,101.7189,102.5016,74428.0
2016-01-22 09:40:00,125.78,126.21,125.47,126.02,32260.0,102.5506,102.9011,102.2978,102.7462,32260.0
2016-01-22 09:50:00,126.16,126.18,125.75,125.89,15819.0,102.8604,102.8767,102.5261,102.6402,15819.0
2016-01-22 10:00:00,125.93,126.0,125.6,125.77,23984.0,102.6728,102.7299,102.4038,102.5424,23984.0
2016-01-22 10:10:00,125.81,126.19,125.77,126.0,54363.0,102.575,102.8848,102.5424,102.7299,54363.0
2016-01-22 10:20:00,125.96,125.99,125.73,125.82,18428.0,102.6973,102.7218,102.5098,102.5832,18428.0
2016-01-22 10:30:00,125.75,125.83,125.51,125.53,24826.0,102.5261,102.5913,102.3304,102.3467,24826.0
2016-01-22 10:40:00,125.49,125.71,125.44,125.45,13850.0,102.3141,102.4935,102.2733,102.2815,13850.0
2016-01-22 10:50:00,125.55,125.57,125.14,125.14,13505.0,102.363,102.3793,102.0287,102.0287,13505.0
2016-01-22 11:00:00,125.19,125.38,125.05,125.16,30385.0,102.0695,102.2244,101.9554,102.0451,30385.0
2016-01-22 11:10:00,125.17,125.41,125.11,125.28,17996.0,102.0532,102.2489,102.0043,102.1429,17996.0
2016-01-22 11:20:00,125.33,125.49,125.21,125.4,19276.0,102.1837,102.3141,102.0858,102.2407,19276.0
2016-01-22 11:30:00,125.34,125.37,125.07,125.09,16198.0,102.1918,102.2163,101.9717,101.988,16198.0
2016-01-22 11:40:00,125.12,125.33,125.04,125.07,11344.0,102.0124,102.1837,101.9472,101.9717,11344.0
2016-01-22 11:50:00,125.07,125.43,125.04,125.26,14547.0,101.9717,102.2652,101.9472,102.1266,14547.0
2016-01-22 12:00:00,125.28,125.52,125.26,125.45,11835.0,102.1429,102.3386,102.1266,102.2815,11835.0
2016-01-22 12:10:00,125.43,125.56,125.36,125.45,10795.0,102.2652,102.3712,102.2081,102.2815,10795.0
2016-01-22 12:20:00,125.44,125.47,125.26,125.33,14080.0,102.2733,102.2978,102.1266,102.1837,14080.0
2016-01-22 12:30:00,125.36,125.64,125.28,125.62,11241.0,102.2081,102.4364,102.1429,102.4201,11241.0
2016-01-22 12:40:00,125.59,125.59,125.35,125.43,10189.0,102.3956,102.3956,102.2,102.2652,10189.0
2016-01-22 12:50:00,125.43,125.62,125.43,125.57,7302.0,102.2652,102.4201,102.2652,102.3793,7302.0
2016-01-22 13:00:00,125.55,125.7,125.49,125.54,20530.0,102.363,102.4853,102.3141,102.3549,20530.0
2016-01-22 13:10:00,125.56,125.76,125.48,125.76,8874.0,102.3712,102.5342,102.306,102.5342,8874.0
2016-01-22 13:20:00,125.7,125.93,125.7,125.76,18716.0,102.4853,102.6728,102.4853,102.5342,18716.0
2016-01-22 13:30:00,125.79,125.9,125.76,125.83,11348.0,102.5587,102.6484,102.5342,102.5913,11348.0
2016-01-22 13:40:00,125.84,126.18,125.84,126.16,27686.0,102.5995,102.8767,102.5995,102.8604,27686.0
2016-01-22 13:50:00,126.13,126.17,126.09,126.11,11516.0,102.8359,102.8685,102.8033,102.8196,11516.0
2016-01-22 14:00:00,126.11,126.15,126.06,126.14,10744.0,102.8196,102.8522,102.7788,102.8441,10744.0
2016-01-22 14:10:00,126.15,126.5,126.13,126.44,12721.0,102.8522,103.1376,102.8359,103.0887,12721.0
2016-01-22 14:20:00,126.42,126.43,126.16,126.21,11639.0,103.0724,103.0805,102.8604,102.9011,11639.0
2016-01-22 14:30:00,126.16,126.26,126.01,126.03,13817.0,102.8604,102.9419,102.7381,102.7544,13817.0
2016-01-22 14:40:00,126.03,126.08,125.89,125.93,13988.0,102.7544,102.7951,102.6402,102.6728,13988.0
2016-01-22 14:50:00,125.93,126.11,125.88,126.11,15030.0,102.6728,102.8196,102.6321,102.8196,15030.0
2016-01-22 15:00:00,126.11,126.16,126.0,126.03,30365.0,102.8196,102.8604,102.7299,102.7544,30365.0
2016-01-22 15:10:00,126.03,126.07,125.88,126.0,28941.0,102.7544,102.787,102.6321,102.7299,28941.0
2016-01-22 15:20:00,125.98,126.23,125.98,126.23,26316.0,102.7136,102.9174,102.7136,102.9174,26316.0
2016-01-22 15:30:00,126.22,126.22,126.02,126.19,40800.0,102.9093,102.9093,102.7462,102.8848,40800.0
2016-01-22 15:40:00,126.18,126.36,126.12,126.36,46256.0,102.8767,103.0234,102.8278,103.0234,46256.0
2016-01-22 15:50:00,126.37,126.44,126.25,126.35,94539.0,103.0316,103.0887,102.9338,103.0153,94539.0
2016-01-25 09:30:00,126.01,126.33,125.64,125.84,59416.0,102.7381,102.999,102.4364,102.5995,59416.0
2016-01-25 09:40:00,125.84,125.92,125.23,125.55,25497.0,102.5995,102.6647,102.1021,102.363,25497.0
2016-01-25 09:50:00,125.44,125.76,125.32,125.63,27043.0,102.2733,102.5342,102.1755,102.4283,27043.0
2016-01-25 10:00:00,125.62,126.11,125.46,125.96,33960.0,102.4201,102.8196,102.2897,102.6973,33960.0
2016-01-25 10:10:00,125.96,125.97,125.65,125.86,33120.0,102.6973,102.7055,102.4446,102.6158,33120.0
2016-01-25 10:20:00,125.86,126.29,125.78,126.01,24306.0,102.6158,102.9664,102.5506,102.7381,24306.0
2016-01-25 10:30:00,125.98,125.98,125.37,125.51,32148.0,102.7136,102.7136,102.2163,102.3304,32148.0
2016-01-25 10:40:00,125.46,125.5,125.28,125.43,32412.0,102.2897,102.3223,102.1429,102.2652,32412.0
2016-01-25 10:50:00,125.42,125.56,125.25,125.52,13805.0,102.257,102.3712,102.1184,102.3386,13805.0
2016-01-25 11:00:00,125.49,125.52,125.26,125.32,27585.0,102.3141,102.3386,102.1266,102.1755,27585.0
2016-01-25 11:10:00,125.33,125.47,125.2,125.33,25419.0,102.1837,102.2978,102.0777,102.1837,25419.0
2016-01-25 11:20:00,125.33,125.81,125.28,125.77,14711.0,102.1837,102.575,102.1429,102.5424,14711.0
2016-01-25 11:30:00,125.77,125.83,125.62,125.79,21528.0,102.5424,102.5913,102.4201,102.5587,21528.0
2016-01-25 11:40:00,125.76,125.79,125.42,125.46,18599.0,102.5342,102.5587,102.257,102.2897,18599.0
2016-01-25 11:50:00,125.48,125.8,125.48,125.6,26976.0,102.306,102.5669,102.306,102.4038,26976.0
2016-01-25 12:00:00,125.61,125.72,125.54,125.64,14252.0,102.4119,102.5016,102.3549,102.4364,14252.0
2016-01-25 12:10:00,125.62,125.62,125.37,125.54,24471.0,102.4201,102.4201,102.2163,102.3549,24471.0
2016-01-25 12:20:00,125.54,125.73,125.48,125.6,23673.0,102.3549,102.5098,102.306,102.4038,23673.0
2016-01-25 12:30:00,125.62,125.75,125.47,125.73,23276.0,102.4201,102.5261,102.2978,102.5098,23276.0
2016-01-25 12:40:00,125.73,125.76,125.49,125.6,14977.0,102.5098,102.5342,102.3141,102.4038,14977.0
2016-01-25 12:50:00,125.61,125.75,125.56,125.75,18269.0,102.4119,102.5261,102.3712,102.5261,18269.0
2016-01-25 13:00:00,125.75,125.96,125.71,125.89,29212.0,102.5261,102.6973,102.4935,102.6402,29212.0
2016-01-25 13:10:00,125.92,125.92,125.72,125.86,28801.0,102.6647,102.6647,102.5016,102.6158,28801.0
2016-01-25 13:20:00,125.88,125.99,125.76,125.81,20746.0,102.6321,102.7218,102.5342,102.575,20746.0
2016-01-25 13:30:00,125.82,125.88,125.73,125.75,22594.0,102.5832,102.6321,102.5098,102.5261,22594.0
2016-01-25 13:40:00,125.75,125.78,125.51,125.54,21164.0,102.5261,102.5506,102.3304,102.3549,21164.0
2016-01-25 13:50:00,125.54,125.58,125.29,125.31,24333.0,102.3549,102.3875,102.151,102.1674,24333.0
2016-01-25 14:00:00,125.28,125.37,125.18,125.28,34000.0,102.1429,102.2163,102.0614,102.1429,34000.0
2016-01-25 14:10:00,125.26,125.36,125.16,125.22,31566.0,102.1266,102.2081,102.0451,102.094,31566.0
2016-01-25 14:20:00,125.26,125.33,125.07,125.33,20420.0,102.1266,102.1837,101.9717,102.1837,20420.0
2016-01-25 14:30:00,125.31,125.68,125.25,125.58,37672.0,102.1674,102.469,102.1184,102.3875,37672.0
2016-01-25 14:40:00,125.63,125.63,125.36,125.36,20051.0,102.4283,102.4283,102.2081,102.2081,20051.0
2016-01-25 14:50:00,125.36,125.45,125.29,125.32,28059.0,102.2081,102.2815,102.151,102.1755,28059.0
2016-01-25 15:00:00,125.32,125.49,125.23,125.23,33580.0,102.1755,102.3141,102.1021,102.1021,33580.0
2016-01-25 15:10:00,125.22,125.28,125.1,125.21,25601.0,102.094,102.1429,101.9961,102.0858,25601.0
2016-01-25 15:20:00,125.19,125.19,124.75,124.78,47880.0,102.0695,102.0695,101.7108,101.7352,47880.0
2016-01-25 15:30:00,124.76,124.84,124.51,124.59,51882.0,101.7189,101.7842,101.5151,101.5803,51882.0
2016-01-25 15:40:00,124.61,124.77,124.43,124.76,74267.0,101.5966,101.7271,101.4499,101.7189,74267.0
2016-01-25 15:50:00,124.76,124.86,124.5,124.65,136832.0,101.7189,101.8005,101.5069,101.6292,136832.0
2016-01-26 09:30:00,124.29,125.52,123.93,125.35,47553.0,101.3357,102.3386,101.0422,102.2,47553.0
2016-01-26 09:40:00,125.31,125.84,125.2,125.46,34505.0,102.1674,102.5995,102.0777,102.2897,34505.0
2016-01-26 09:50:00,125.46,126.19,125.42,126.14,42801.0,102.2897,102.8848,102.257,102.8441,42801.0
2016-01-26 10:00:00,126.15,126.76,126.14,126.7,52792.0,102.8522,103.3496,102.8441,103.3006,52792.0
2016-01-26 10:10:00,126.7,127.28,126.7,127.04,49732.0,103.3006,103.7735,103.3006,103.5779,49732.0
2016-01-26 10:20:00,127.05,127.32,126.99,127.04,22454.0,103.586,103.8061,103.5371,103.5779,22454.0
2016-01-26 10:30:00,127.04,127.17,126.89,126.94,29134.0,103.5779,103.6838,103.4556,103.4963,29134.0
2016-01-26 10:40:00,126.99,127.26,126.89,127.19,25237.0,103.5371,103.7572,103.4556,103.7001,25237.0
2016-01-26 10:50:00,127.18,127.26,126.78,126.87,44584.0,103.692,103.7572,103.3659,103.4392,44584.0
2016-01-26 11:00:00,126.95,127.2,126.66,126.75,33948.0,103.5045,103.7083,103.268,103.3414,33948.0
2016-01-26 11:10:00,126.74,127.33,126.73,127.26,19760.0,103.3333,103.8143,103.3251,103.7572,19760.0
2016-01-26 11:20:00,127.33,127.33,126.95,127.24,21835.0,103.8143,103.8143,103.5045,103.7409,21835.0
2016-01-26 11:30:00,127.16,127.2,126.78,126.98,27014.0,103.6757,103.7083,103.3659,103.5289,27014.0
2016-01-26 11:40:00,126.99,127.19,126.99,127.0,18317.0,103.5371,103.7001,103.5371,103.5452,18317.0
2016-01-26 11:50:00,127.01,127.21,126.96,127.11,7835.0,103.5534,103.7165,103.5126,103.6349,7835.0
2016-01-26 12:00:00,127.12,127.17,126.95,127.15,19741.0,103.6431,103.6838,103.5045,103.6675,19741.0
2016-01-26 12:10:00,127.15,127.62,127.11,127.62,23079.0,103.6675,104.0507,103.6349,104.0507,23079.0
2016-01-26 12:20:00,127.54,127.54,127.19,127.47,9433.0,103.9855,103.9855,103.7001,103.9284,9433.0
2016-01-26 12:30:00,127.48,127.51,127.28,127.37,12257.0,103.9366,103.961,103.7735,103.8469,12257.0
2016-01-26 12:40:00,127.36,127.37,127.02,127.02,15148.0,103.8388,103.8469,103.5615,103.5615,15148.0
2016-01-26 12:50:00,127.05,127.07,126.83,127.05,8885.0,103.586,103.6023,103.4066,103.586,8885.0
2016-01-26 13:00:00,127.05,127.31,127.0,127.18,15007.0,103.586,103.798,103.5452,103.692,15007.0
2016-01-26 13:10:00,127.18,127.33,127.09,127.11,11948.0,103.692,103.8143,103.6186,103.6349,11948.0
2016-01-26 13:20:00,127.08,127.09,126.78,126.78,13819.0,103.6105,103.6186,103.3659,103.3659,13819.0
2016-01-26 13:30:00,126.83,127.15,126.61,127.12,51338.0,103.4066,103.6675,103.2273,103.6431,51338.0
2016-01-26 13:40:00,127.15,127.43,127.12,127.39,19745.0,103.6675,103.8958,103.6431,103.8632,19745.0
2016-01-26 13:50:00,127.44,127.5,127.27,127.29,23489.0,103.904,103.9529,103.7654,103.7817,23489.0
2016-01-26 14:00:00,127.26,127.56,127.22,127.47,31538.0,103.7572,104.0018,103.7246,103.9284,31538.0
2016-01-26 14:10:00,127.47,127.47,127.2,127.28,33250.0,103.9284,103.9284,103.7083,103.7735,33250.0
2016-01-26 14:20:00,127.29,127.34,127.08,127.26,23335.0,103.7817,103.8224,103.6105,103.7572,23335.0
2016-01-26 14:30:00,127.23,127.35,127.14,127.27,33372.0,103.7328,103.8306,103.6594,103.7654,33372.0
2016-01-26 14:40:00,127.29,127.42,127.21,127.21,32306.0,103.7817,103.8877,103.7165,103.7165,32306.0
2016-01-26 14:50:00,127.2,127.3,127.13,127.19,44260.0,103.7083,103.7898,103.6512,103.7001,44260.0
2016-01-26 15:00:00,127.19,127.24,126.95,127.03,48808.0,103.7001,103.7409,103.5045,103.5697,48808.0
2016-01-26 15:10:00,127.03,127.43,126.89,127.23,43301.0,103.5697,103.8958,103.4556,103.7328,43301.0
2016-01-26 15:20:00,127.19,127.24,126.9,127.19,56822.0,103.7001,103.7409,103.4637,103.7001,56822.0
2016-01-26 15:30:00,127.21,127.38,127.15,127.31,90968.0,103.7165,103.8551,103.6675,103.798,90968.0
2016-01-26 15:40:00,127.29,127.81,127.29,127.74,127296.0,103.7817,104.2056,103.7817,104.1486,127296.0
2016-01-26 15:50:00,127.76,127.76,127.2,127.37,155408.0,104.1649,104.1649,103.7083,103.8469,155408.0
2016-01-27 09:30:00,124.11,125.72,122.67,124.7,128982.0,101.189,102.5016,100.0149,101.67,128982.0
2016-01-27 09:40:00,124.52,125.13,124.0,124.82,77129.0,101.5233,102.0206,101.0993,101.7678,77129.0
2016-01-27 09:50:00,124.72,124.82,123.04,123.38,127935.0,101.6863,101.7678,100.3166,100.5938,127935.0
2016-01-27 10:00:00,123.42,123.93,123.01,123.38,110477.0,100.6264,101.0422,100.2921,100.5938,110477.0
2016-01-27 10:10:00,123.48,123.81,123.08,123.36,65611.0,100.6753,100.9444,100.3492,100.5775,65611.0
2016-01-27 10:20:00,123.38,123.45,122.82,123.32,96992.0,100.5938,100.6509,100.1372,100.5449,96992.0
2016-01-27 10:30:00,123.32,123.82,123.32,123.5,64657.0,100.5449,100.9525,100.5449,100.6916,64657.0
2016-01-27 10:40:00,123.5,123.54,123.26,123.34,82515.0,100.6916,100.7242,100.496,100.5612,82515.0
2016-01-27 10:50:00,123.32,124.12,123.2,124.06,72242.0,100.5449,101.1971,100.447,101.1482,72242.0
2016-01-27 11:00:00,124.11,124.12,123.53,123.7,48365.0,101.189,101.1971,100.7161,100.8547,48365.0
2016-01-27 11:10:00,123.67,124.24,123.67,124.16,34847.0,100.8302,101.295,100.8302,101.2297,34847.0
2016-01-27 11:20:00,124.15,124.88,124.11,124.76,71880.0,101.2216,101.8168,101.189,101.7189,71880.0
2016-01-27 11:30:00,124.74,128.59,124.7,127.89,204118.0,101.7026,104.8416,101.67,104.2709,204118.0
2016-01-27 11:40:00,127.88,134.87,126.69,134.74,715677.0,104.2627,109.9618,103.2925,109.8558,715677.0
2016-01-27 11:50:00,134.5,135.34,132.0,132.36,406606.0,109.6601,110.345,107.6218,107.9153,406606.0
2016-01-27 12:00:00,132.25,132.63,130.82,131.46,204788.0,107.8257,108.1355,106.6597,107.1816,204788.0
2016-01-27 12:10:00,131.49,132.1,130.86,131.07,109715.0,107.206,107.7034,106.6924,106.8636,109715.0
2016-01-27 12:20:00,131.07,132.75,131.01,131.95,92700.0,106.8636,108.2333,106.8147,107.5811,92700.0
2016-01-27 12:30:00,131.99,132.36,131.28,131.33,81465.0,107.6137,107.9153,107.0348,107.0756,81465.0
2016-01-27 12:40:00,131.31,131.98,130.88,130.97,82433.0,107.0593,107.6055,106.7087,106.782,82433.0
2016-01-27 12:50:00,130.99,131.27,130.46,130.72,47532.0,106.7984,107.0266,106.3662,106.5782,47532.0
2016-01-27 13:00:00,130.68,130.68,130.13,130.27,41581.0,106.5456,106.5456,106.0972,106.2113,41581.0
2016-01-27 13:10:00,130.23,130.63,129.94,130.09,52087.0,106.1787,106.5048,105.9423,106.0646,52087.0
2016-01-27 13:20:00,130.11,130.11,129.32,129.32,54916.0,106.0809,106.0809,105.4368,105.4368,54916.0
2016-01-27 13:30:00,129.37,130.1,129.24,130.06,66589.0,105.4775,106.0727,105.3715,106.0401,66589.0
2016-01-27 13:40:00,130.05,130.32,129.47,129.93,51505.0,106.032,106.2521,105.5591,105.9341,51505.0
2016-01-27 13:50:00,129.93,130.55,129.9,130.47,61359.0,105.9341,106.4396,105.9097,106.3744,61359.0
2016-01-27 14:00:00,130.32,131.13,130.29,130.31,95770.0,106.2521,106.9125,106.2276,106.2439,95770.0
2016-01-27 14:10:00,130.28,130.72,129.94,130.02,84529.0,106.2195,106.5782,105.9423,106.0075,84529.0
2016-01-27 14:20:00,130.04,130.62,130.0,130.21,49406.0,106.0238,106.4967,105.9912,106.1624,49406.0
2016-01-27 14:30:00,130.12,130.17,129.55,129.63,97960.0,106.089,106.1298,105.6243,105.6895,97960.0
2016-01-27 14:40:00,129.63,130.49,129.45,130.29,89321.0,105.6895,106.3907,105.5428,106.2276,89321.0
2016-01-27 14:50:00,130.25,130.37,129.2,129.53,65542.0,106.195,106.2929,105.3389,105.608,65542.0
2016-01-27 15:00:00,129.56,129.58,128.52,128.97,116622.0,105.6324,105.6488,104.7845,105.1514,116622.0
2016-01-27 15:10:00,128.94,128.94,127.62,127.67,93225.0,105.127,105.127,104.0507,104.0915,93225.0
2016-01-27 15:20:00,127.68,128.92,127.67,128.73,165217.0,104.0997,105.1106,104.0915,104.9557,165217.0
2016-01-27 15:30:00,128.68,129.46,128.58,128.96,176829.0,104.915,105.5509,104.8334,105.1433,176829.0
2016-01-27 15:40:00,128.95,129.07,128.53,128.86,165235.0,105.1351,105.2329,104.7927,105.0617,165235.0
2016-01-27 15:50:00,128.83,129.06,128.73,128.94,261721.0,105.0373,105.2248,104.9557,105.127,261721.0
2016-01-28 09:30:00,128.85,130.04,128.27,129.17,159699.0,105.0536,106.0238,104.5807,105.3145,159699.0
2016-01-28 09:40:00,129.15,129.82,128.89,128.96,92682.0,105.2982,105.8444,105.0862,105.1433,92682.0
2016-01-28 09:50:00,128.96,129.46,128.83,129.0,66934.0,105.1433,105.5509,105.0373,105.1759,66934.0
2016-01-28 10:00:00,129.04,129.29,128.61,128.68,51401.0,105.2085,105.4123,104.8579,104.915,51401.0
2016-01-28 10:10:00,128.69,129.02,128.54,128.62,56308.0,104.9231,105.1922,104.8008,104.8661,56308.0
2016-01-28 10:20:00,128.63,128.99,128.55,128.76,47191.0,104.8742,105.1677,104.809,104.9802,47191.0
2016-01-28 10:30:00,128.77,128.81,128.17,128.68,47484.0,104.9883,105.021,104.4992,104.915,47484.0
2016-01-28 10:40:00,128.65,128.71,128.31,128.5,36816.0,104.8905,104.9394,104.6133,104.7682,36816.0
2016-01-28 10:50:00,128.5,128.75,128.4,128.69,49586.0,104.7682,104.972,104.6867,104.9231,49586.0
2016-01-28 11:00:00,128.69,129.34,128.69,129.34,49943.0,104.9231,105.4531,104.9231,105.4531,49943.0
2016-01-28 11:10:00,129.33,129.39,128.9,128.91,46005.0,105.4449,105.4938,105.0943,105.1025,46005.0
2016-01-28 11:20:00,128.91,129.05,128.77,128.93,98806.0,105.1025,105.2166,104.9883,105.1188,98806.0
2016-01-28 11:30:00,128.89,129.03,128.46,128.5,47565.0,105.0862,105.2003,104.7356,104.7682,47565.0
2016-01-28 11:40:00,128.5,128.58,127.6,127.7,45683.0,104.7682,104.8334,104.0344,104.116,45683.0
2016-01-28 11:50:00,127.69,127.75,127.36,127.46,36368.0,104.1078,104.1567,103.8388,103.9203,36368.0
2016-01-28 12:00:00,127.43,128.15,127.42,128.03,31044.0,103.8958,104.4829,103.8877,104.385,31044.0
2016-01-28 12:10:00,128.03,128.18,127.96,128.05,28746.0,104.385,104.5073,104.3279,104.4013,28746.0
2016-01-28 12:20:00,128.07,128.42,128.04,128.36,27534.0,104.4176,104.703,104.3932,104.6541,27534.0
2016-01-28 12:30:00,128.35,128.58,128.2,128.48,36641.0,104.6459,104.8334,104.5236,104.7519,36641.0
2016-01-28 12:40:00,128.48,128.56,128.39,128.45,33368.0,104.7519,104.8171,104.6785,104.7274,33368.0
2016-01-28 12:50:00,128.49,128.5,128.06,128.08,35405.0,104.7601,104.7682,104.4095,104.4258,35405.0
2016-01-28 13:00:00,128.08,128.16,127.91,128.05,43156.0,104.4258,104.491,104.2872,104.4013,43156.0
2016-01-28 13:10:00,128.04,128.28,127.67,127.67,32624.0,104.3932,104.5888,104.0915,104.0915,32624.0
2016-01-28 13:20:00,127.63,128.18,127.44,128.16,40218.0,104.0589,104.5073,103.904,104.491,40218.0
2016-01-28 13:30:00,128.16,128.41,128.12,128.4,35420.0,104.491,104.6948,104.4584,104.6867,35420.0
2016-01-28 13:40:00,128.4,128.76,128.4,128.64,38859.0,104.6867,104.9802,104.6867,104.8824,38859.0
2016-01-28 13:50:00,128.64,128.76,128.48,128.6,35682.0,104.8824,104.9802,104.7519,104.8497,35682.0
2016-01-28 14:00:00,128.6,128.8,128.6,128.78,27053.0,104.8497,105.0128,104.8497,104.9965,27053.0
2016-01-28 14:10:00,128.8,128.9,128.67,128.67,22606.0,105.0128,105.0943,104.9068,104.9068,22606.0
2016-01-28 14:20:00,128.7,129.1,128.67,129.04,27382.0,104.9313,105.2574,104.9068,105.2085,27382.0
2016-01-28 14:30:00,129.04,129.26,128.83,128.88,26764.0,105.2085,105.3879,105.0373,105.078,26764.0
2016-01-28 14:40:00,128.84,128.86,128.34,128.34,27124.0,105.0454,105.0617,104.6378,104.6378,27124.0
2016-01-28 14:50:00,128.34,128.55,128.33,128.53,43101.0,104.6378,104.809,104.6296,104.7927,43101.0
2016-01-28 15:00:00,128.5,128.61,128.19,128.31,47386.0,104.7682,104.8579,104.5155,104.6133,47386.0
2016-01-28 15:10:00,128.34,128.65,128.33,128.48,43577.0,104.6378,104.8905,104.6296,104.7519,43577.0
2016-01-28 15:20:00,128.47,128.52,128.18,128.44,52919.0,104.7438,104.7845,104.5073,104.7193,52919.0
2016-01-28 15:30:00,128.46,128.66,128.44,128.44,64737.0,104.7356,104.8987,104.7193,104.7193,64737.0
2016-01-28 15:40:00,128.43,128.57,128.3,128.55,100001.0,104.7111,104.8253,104.6051,104.809,100001.0
2016-01-28 15:50:00,128.55,128.85,128.46,128.65,226467.0,104.809,105.0536,104.7356,104.8905,226467.0
2016-01-29 09:30:00,129.15,130.78,129.15,130.78,66939.0,105.2982,106.6271,105.2982,106.6271,66939.0
2016-01-29 09:40:00,130.73,131.33,130.63,131.33,62197.0,106.5864,107.0756,106.5048,107.0756,62197.0
2016-01-29 09:50:00,131.41,131.59,130.24,130.41,78382.0,107.1408,107.2875,106.1869,106.3255,78382.0
2016-01-29 10:00:00,130.41,131.81,130.41,130.81,65541.0,106.3255,107.4669,106.3255,106.6516,65541.0
2016-01-29 10:10:00,130.93,131.4,130.57,130.57,47720.0,106.7494,107.1326,106.4559,106.4559,47720.0
2016-01-29 10:20:00,130.57,131.3,130.53,130.98,47676.0,106.4559,107.0511,106.4233,106.7902,47676.0
2016-01-29 10:30:00,130.94,130.99,130.62,130.83,64650.0,106.7576,106.7984,106.4967,106.6679,64650.0
2016-01-29 10:40:00,130.83,131.47,130.83,131.39,41030.0,106.6679,107.1897,106.6679,107.1245,41030.0
2016-01-29 10:50:00,131.36,131.44,131.14,131.28,31100.0,107.1,107.1652,106.9206,107.0348,31100.0
2016-01-29 11:00:00,131.31,131.89,131.24,131.78,44690.0,107.0593,107.5321,107.0022,107.4425,44690.0
2016-01-29 11:10:00,131.74,131.78,131.2,131.38,32488.0,107.4098,107.4425,106.9696,107.1163,32488.0
2016-01-29 11:20:00,131.38,131.88,131.33,131.76,39357.0,107.1163,107.524,107.0756,107.4261,39357.0
2016-01-29 11:30:00,131.74,132.19,131.72,132.0,63455.0,107.4098,107.7767,107.3935,107.6218,63455.0
2016-01-29 11:40:00,132.05,132.27,131.91,132.15,41770.0,107.6626,107.842,107.5484,107.7441,41770.0
2016-01-29 11:50:00,132.19,132.77,132.15,132.5,42105.0,107.7767,108.2496,107.7441,108.0295,42105.0
2016-01-29 12:00:00,132.5,132.55,132.27,132.27,34347.0,108.0295,108.0702,107.842,107.842,34347.0
2016-01-29 12:10:00,132.31,132.88,132.31,132.88,62422.0,107.8746,108.3393,107.8746,108.3393,62422.0
2016-01-29 12:20:00,132.86,133.15,132.8,132.8,28566.0,108.323,108.5594,108.2741,108.2741,28566.0
2016-01-29 12:30:00,132.8,133.08,132.64,133.05,28673.0,108.2741,108.5024,108.1436,108.4779,28673.0
2016-01-29 12:40:00,133.06,133.28,133.0,133.23,31744.0,108.4861,108.6654,108.4371,108.6247,31744.0
2016-01-29 12:50:00,133.24,133.53,133.23,133.48,37849.0,108.6328,108.8693,108.6247,108.8285,37849.0
2016-01-29 13:00:00,133.51,133.78,133.3,133.69,52080.0,108.853,109.0731,108.6817,108.9997,52080.0
2016-01-29 13:10:00,133.69,133.86,133.67,133.82,36086.0,108.9997,109.1383,108.9834,109.1057,36086.0
2016-01-29 13:20:00,133.85,133.85,133.33,133.43,30086.0,109.1302,109.1302,108.7062,108.7877,30086.0
2016-01-29 13:30:00,133.46,133.58,133.38,133.49,44899.0,108.8122,108.91,108.747,108.8366,44899.0
2016-01-29 13:40:00,133.44,133.82,133.44,133.82,34696.0,108.7959,109.1057,108.7959,109.1057,34696.0
2016-01-29 13:50:00,133.79,134.09,133.7,134.02,39919.0,109.0812,109.3258,109.0079,109.2688,39919.0
2016-01-29 14:00:00,133.95,134.0,133.63,133.65,43494.0,109.2117,109.2525,108.9508,108.9671,43494.0
2016-01-29 14:10:00,133.61,133.78,133.34,133.72,40811.0,108.9345,109.0731,108.7143,109.0242,40811.0
2016-01-29 14:20:00,133.72,133.93,133.54,133.9,30859.0,109.0242,109.1954,108.8774,109.1709,30859.0
2016-01-29 14:30:00,133.91,134.0,133.7,133.88,42495.0,109.1791,109.2525,109.0079,109.1546,42495.0
2016-01-29 14:40:00,133.86,134.14,133.84,134.05,42700.0,109.1383,109.3666,109.122,109.2932,42700.0
2016-01-29 14:50:00,134.08,134.1,133.68,133.8,46312.0,109.3177,109.334,108.9916,109.0894,46312.0
2016-01-29 15:00:00,133.83,133.92,133.76,133.92,60019.0,109.1139,109.1872,109.0568,109.1872,60019.0
2016-01-29 15:10:00,133.91,133.99,133.72,133.97,210905.0,109.1791,109.2443,109.0242,109.228,210905.0
2016-01-29 15:20:00,134.03,134.23,133.91,133.94,145164.0,109.2769,109.44,109.1791,109.2035,145164.0
2016-01-29 15:30:00,133.95,133.95,133.64,133.64,61961.0,109.2117,109.2117,108.9589,108.9589,61961.0
2016-01-29 15:40:00,133.64,133.86,133.55,133.77,81371.0,108.9589,109.1383,108.8856,109.0649,81371.0
2016-01-29 15:50:00,133.78,133.93,133.55,133.71,280858.0,109.0731,109.1954,108.8856,109.016,280858.0
2016-02-01 09:30:00,132.3,132.49,131.8,132.15,83020.0,107.8664,108.0213,107.4588,107.7441,83020.0
2016-02-01 09:40:00,132.02,132.45,131.36,131.51,83808.0,107.6381,107.9887,107.1,107.2223,83808.0
2016-02-01 09:50:00,131.55,131.72,131.24,131.25,32758.0,107.2549,107.3935,107.0022,107.0103,32758.0
2016-02-01 10:00:00,131.32,131.53,130.96,131.3,32901.0,107.0674,107.2386,106.7739,107.0511,32901.0
2016-02-01 10:10:00,131.23,131.77,131.14,131.59,25476.0,106.994,107.4343,106.9206,107.2875,25476.0
2016-02-01 10:20:00,131.54,131.73,131.1,131.26,20643.0,107.2468,107.4017,106.888,107.0185,20643.0
2016-02-01 10:30:00,131.2,131.2,130.83,131.05,31125.0,106.9696,106.9696,106.6679,106.8473,31125.0
2016-02-01 10:40:00,131.08,131.6,131.08,131.41,19790.0,106.8717,107.2957,106.8717,107.1408,19790.0
2016-02-01 10:50:00,131.42,131.7,131.29,131.59,29810.0,107.1489,107.3772,107.0429,107.2875,29810.0
2016-02-01 11:00:00,131.59,131.92,131.45,131.88,37505.0,107.2875,107.5566,107.1734,107.524,37505.0
2016-02-01 11:10:00,131.87,132.47,131.83,132.45,34005.0,107.5158,108.005,107.4832,107.9887,34005.0
2016-02-01 11:20:00,132.41,132.72,132.26,132.7,38210.0,107.9561,108.2089,107.8338,108.1925,38210.0
2016-02-01 11:30:00,132.72,133.33,132.56,133.33,61633.0,108.2089,108.7062,108.0784,108.7062,61633.0
2016-02-01 11:40:00,133.3,133.45,133.15,133.3,43583.0,108.6817,108.804,108.5594,108.6817,43583.0
2016-02-01 11:50:00,133.29,133.29,132.89,133.02,40064.0,108.6736,108.6736,108.3475,108.4534,40064.0
2016-02-01 12:00:00,132.99,132.99,132.79,132.96,40382.0,108.429,108.429,108.2659,108.4045,40382.0
2016-02-01 12:10:00,132.94,133.1,132.88,133.02,35898.0,108.3882,108.5187,108.3393,108.4534,35898.0
2016-02-01 12:20:00,132.99,133.05,132.85,132.9,36478.0,108.429,108.4779,108.3148,108.3556,36478.0
2016-02-01 12:30:00,132.9,132.92,132.61,132.78,33131.0,108.3556,108.3719,108.1192,108.2578,33131.0
2016-02-01 12:40:00,132.78,133.08,132.71,133.08,21551.0,108.2578,108.5024,108.2007,108.5024,21551.0
2016-02-01 12:50:00,133.08,133.11,132.83,132.92,25608.0,108.5024,108.5268,108.2985,108.3719,25608.0
2016-02-01 13:00:00,132.95,133.46,132.88,133.32,43250.0,108.3964,108.8122,108.3393,108.698,43250.0
2016-02-01 13:10:00,133.29,133.77,133.29,133.65,53378.0,108.6736,109.0649,108.6736,108.9671,53378.0
2016-02-01 13:20:00,133.68,133.82,133.5,133.54,43948.0,108.9916,109.1057,108.8448,108.8774,43948.0
2016-02-01 13:30:00,133.51,133.87,133.51,133.7,76207.0,108.853,109.1465,108.853,109.0079,76207.0
2016-02-01 13:40:00,133.66,133.71,133.34,133.65,29047.0,108.9752,109.016,108.7143,108.9671,29047.0
2016-02-01 13:50:00,133.65,133.99,133.53,133.93,58862.0,108.9671,109.2443,108.8693,109.1954,58862.0
2016-02-01 14:00:00,133.93,134.23,133.8,133.85,69138.0,109.1954,109.44,109.0894,109.1302,69138.0
2016-02-01 14:10:00,133.8,133.96,133.72,133.9,72869.0,109.0894,109.2198,109.0242,109.1709,72869.0
2016-02-01 14:20:00,133.9,133.92,133.71,133.84,65864.0,109.1709,109.1872,109.016,109.122,65864.0
2016-02-01 14:30:00,133.85,133.87,133.59,133.71,62953.0,109.1302,109.1465,108.9182,109.016,62953.0
2016-02-01 14:40:00,133.75,134.14,133.72,133.99,61104.0,109.0486,109.3666,109.0242,109.2443,61104.0
2016-02-01 14:50:00,133.98,134.28,133.85,134.26,40763.0,109.2361,109.4807,109.1302,109.4644,40763.0
2016-02-01 15:00:00,134.26,134.32,133.97,134.14,80804.0,109.4644,109.5134,109.228,109.3666,80804.0
2016-02-01 15:10:00,134.14,134.21,133.94,134.14,100505.0,109.3666,109.4237,109.2035,109.3666,100505.0
2016-02-01 15:20:00,134.14,134.38,134.09,134.14,77053.0,109.3666,109.5623,109.3258,109.3666,77053.0
2016-02-01 15:30:00,134.15,134.21,133.96,134.0,113188.0,109.3748,109.4237,109.2198,109.2525,113188.0
2016-02-01 15:40:00,134.0,134.23,133.75,133.76,107588.0,109.2525,109.44,109.0486,109.0568,107588.0
2016-02-01 15:50:00,133.77,133.84,133.56,133.56,137750.0,109.0649,109.122,108.8937,108.8937,137750.0
2016-02-02 09:30:00,132.5,133.18,131.99,133.01,102608.0,108.0295,108.5839,107.6137,108.4453,102608.0
2016-02-02 09:40:00,132.98,133.29,132.42,132.68,44312.0,108.4208,108.6736,107.9643,108.1762,44312.0
2016-02-02 09:50:00,132.51,132.85,132.12,132.79,51318.0,108.0376,108.3148,107.7197,108.2659,51318.0
2016-02-02 10:00:00,132.79,133.14,132.48,133.04,50672.0,108.2659,108.5513,108.0132,108.4698,50672.0
2016-02-02 10:10:00,133.09,133.21,132.63,132.83,54989.0,108.5105,108.6084,108.1355,108.2985,54989.0
2016-02-02 10:20:00,132.86,133.15,132.72,133.15,76553.0,108.323,108.5594,108.2089,108.5594,76553.0
2016-02-02 10:30:00,133.12,133.28,132.91,133.21,38672.0,108.535,108.6654,108.3638,108.6084,38672.0
2016-02-02 10:40:00,133.17,133.4,132.93,133.28,53223.0,108.5757,108.7633,108.3801,108.6654,53223.0
2016-02-02 10:50:00,133.13,133.32,132.91,133.1,42557.0,108.5431,108.698,108.3638,108.5187,42557.0
2016-02-02 11:00:00,133.12,133.34,133.0,133.34,42830.0,108.535,108.7143,108.4371,108.7143,42830.0
2016-02-02 11:10:00,133.35,133.58,133.28,133.55,27743.0,108.7225,108.91,108.6654,108.8856,27743.0
2016-02-02 11:20:00,133.52,133.83,133.21,133.34,59680.0,108.8611,109.1139,108.6084,108.7143,59680.0
2016-02-02 11:30:00,133.3,133.9,133.3,133.63,71842.0,108.6817,109.1709,108.6817,108.9508,71842.0
2016-02-02 11:40:00,133.63,133.76,133.15,133.21,61271.0,108.9508,109.0568,108.5594,108.6084,61271.0
2016-02-02 11:50:00,133.2,133.4,133.05,133.09,45161.0,108.6002,108.7633,108.4779,108.5105,45161.0
2016-02-02 12:00:00,133.12,133.24,132.78,132.89,43241.0,108.535,108.6328,108.2578,108.3475,43241.0
2016-02-02 12:10:00,132.91,132.99,132.75,132.99,34995.0,108.3638,108.429,108.2333,108.429,34995.0
2016-02-02 12:20:00,132.96,133.22,132.85,133.2,40927.0,108.4045,108.6165,108.3148,108.6002,40927.0
2016-02-02 12:30:00,133.19,133.23,132.94,132.98,18153.0,108.592,108.6247,108.3882,108.4208,18153.0
2016-02-02 12:40:00,132.98,133.08,132.82,132.99,16555.0,108.4208,108.5024,108.2904,108.429,16555.0
2016-02-02 12:50:00,133.0,133.25,132.95,133.25,37516.0,108.4371,108.641,108.3964,108.641,37516.0
2016-02-02 13:00:00,133.24,133.28,133.02,133.13,45043.0,108.6328,108.6654,108.4534,108.5431,45043.0
2016-02-02 13:10:00,133.13,133.24,133.09,133.19,23689.0,108.5431,108.6328,108.5105,108.592,23689.0
2016-02-02 13:20:00,133.19,133.37,133.07,133.23,25963.0,108.592,108.7388,108.4942,108.6247,25963.0
2016-02-02 13:30:00,133.19,133.19,132.96,133.08,38623.0,108.592,108.592,108.4045,108.5024,38623.0
2016-02-02 13:40:00,133.1,133.32,133.0,133.08,42653.0,108.5187,108.698,108.4371,108.5024,42653.0
2016-02-02 13:50:00,133.07,133.24,132.97,133.11,32317.0,108.4942,108.6328,108.4127,108.5268,32317.0
2016-02-02 14:00:00,133.13,133.21,132.96,132.99,21052.0,108.5431,108.6084,108.4045,108.429,21052.0
2016-02-02 14:10:00,132.99,133.51,132.97,133.45,39420.0,108.429,108.853,108.4127,108.804,39420.0
2016-02-02 14:20:00,133.49,133.59,132.96,133.12,36208.0,108.8366,108.9182,108.4045,108.535,36208.0
2016-02-02 14:30:00,133.12,133.7,133.1,133.6,63376.0,108.535,109.0079,108.5187,108.9263,63376.0
2016-02-02 14:40:00,133.58,133.94,133.41,133.75,107798.0,108.91,109.2035,108.7714,109.0486,107798.0
2016-02-02 14:50:00,133.75,133.85,133.07,133.07,39016.0,109.0486,109.1302,108.4942,108.4942,39016.0
2016-02-02 15:00:00,133.06,133.41,133.06,133.25,55974.0,108.4861,108.7714,108.4861,108.641,55974.0
2016-02-02 15:10:00,133.26,133.67,133.19,133.53,83410.0,108.6491,108.9834,108.592,108.8693,83410.0
2016-02-02 15:20:00,133.48,133.66,133.24,133.55,50081.0,108.8285,108.9752,108.6328,108.8856,50081.0
2016-02-02 15:30:00,133.53,133.76,133.46,133.64,73565.0,108.8693,109.0568,108.8122,108.9589,73565.0
2016-02-02 15:40:00,133.63,133.79,133.43,133.5,97762.0,108.9508,109.0812,108.7877,108.8448,97762.0
2016-02-02 15:50:00,133.49,133.7,133.45,133.51,171252.0,108.8366,109.0079,108.804,108.853,171252.0
2016-02-03 09:30:00,134.09,134.38,133.68,134.0,71074.0,109.3258,109.5623,108.9916,109.2525,71074.0
2016-02-03 09:40:00,133.97,134.11,133.33,133.53,44484.0,109.228,109.3421,108.7062,108.8693,44484.0
2016-02-03 09:50:00,133.42,133.7,132.93,133.08,22124.0,108.7796,109.0079,108.3801,108.5024,22124.0
2016-02-03 10:00:00,133.0,133.07,132.43,132.75,36679.0,108.4371,108.4942,107.9724,108.2333,36679.0
2016-02-03 10:10:00,132.75,132.84,132.5,132.76,29333.0,108.2333,108.3067,108.0295,108.2415,29333.0
2016-02-03 10:20:00,132.69,132.72,131.93,131.94,16100.0,108.1844,108.2089,107.5647,107.5729,16100.0
2016-02-03 10:30:00,131.92,132.01,131.46,131.88,29234.0,107.5566,107.63,107.1816,107.524,29234.0
2016-02-03 10:40:00,131.82,132.51,131.78,132.25,29575.0,107.4751,108.0376,107.4425,107.8257,29575.0
2016-02-03 10:50:00,132.15,133.35,132.15,133.32,60108.0,107.7441,108.7225,107.7441,108.698,60108.0
2016-02-03 11:00:00,133.38,133.39,132.4,132.86,54902.0,108.747,108.7551,107.9479,108.323,54902.0
2016-02-03 11:10:00,132.78,133.43,132.56,133.39,28543.0,108.2578,108.7877,108.0784,108.7551,28543.0
2016-02-03 11:20:00,133.37,133.8,133.19,133.5,21497.0,108.7388,109.0894,108.592,108.8448,21497.0
2016-02-03 11:30:00,133.54,133.58,132.99,133.45,20046.0,108.8774,108.91,108.429,108.804,20046.0
2016-02-03 11:40:00,133.53,133.93,133.53,133.8,46380.0,108.8693,109.1954,108.8693,109.0894,46380.0
2016-02-03 11:50:00,133.69,133.77,133.09,133.29,37529.0,108.9997,109.0649,108.5105,108.6736,37529.0
2016-02-03 12:00:00,133.28,133.59,133.23,133.34,18815.0,108.6654,108.9182,108.6247,108.7143,18815.0
2016-02-03 12:10:00,133.34,133.42,133.01,133.21,19123.0,108.7143,108.7796,108.4453,108.6084,19123.0
2016-02-03 12:20:00,133.14,133.6,133.11,133.44,20945.0,108.5513,108.9263,108.5268,108.7959,20945.0
2016-02-03 12:30:00,133.41,133.56,133.2,133.53,26252.0,108.7714,108.8937,108.6002,108.8693,26252.0
2016-02-03 12:40:00,133.44,133.58,133.23,133.54,16186.0,108.7959,108.91,108.6247,108.8774,16186.0
2016-02-03 12:50:00,133.54,133.75,133.47,133.74,44447.0,108.8774,109.0486,108.8203,109.0405,44447.0
2016-02-03 13:00:00,133.7,133.77,133.32,133.32,41586.0,109.0079,109.0649,108.698,108.698,41586.0
2016-02-03 13:10:00,133.38,133.49,133.19,133.37,11443.0,108.747,108.8366,108.592,108.7388,11443.0
2016-02-03 13:20:00,133.37,133.37,133.15,133.31,16021.0,108.7388,108.7388,108.5594,108.6899,16021.0
2016-02-03 13:30:00,133.23,133.23,132.89,132.93,21917.0,108.6247,108.6247,108.3475,108.3801,21917.0
2016-02-03 13:40:00,132.86,133.05,132.81,133.03,16556.0,108.323,108.4779,108.2822,108.4616,16556.0
2016-02-03 13:50:00,133.05,133.11,132.68,132.68,15978.0,108.4779,108.5268,108.1762,108.1762,15978.0
2016-02-03 14:00:00,132.61,133.16,132.61,133.08,18921.0,108.1192,108.5676,108.1192,108.5024,18921.0
2016-02-03 14:10:00,133.06,133.5,133.06,133.38,21642.0,108.4861,108.8448,108.4861,108.747,21642.0
2016-02-03 14:20:00,133.39,134.36,133.39,134.26,75227.0,108.7551,109.546,108.7551,109.4644,75227.0
2016-02-03 14:30:00,134.25,134.41,133.66,133.8,54260.0,109.4563,109.5867,108.9752,109.0894,54260.0
2016-02-03 14:40:00,133.85,134.35,133.78,134.19,65695.0,109.1302,109.5378,109.0731,109.4074,65695.0
2016-02-03 14:50:00,134.17,134.24,133.75,134.03,48608.0,109.3911,109.4481,109.0486,109.2769,48608.0
2016-02-03 15:00:00,134.01,134.12,133.77,133.95,85888.0,109.2606,109.3503,109.0649,109.2117,85888.0
2016-02-03 15:10:00,134.0,134.21,133.73,133.97,74338.0,109.2525,109.4237,109.0323,109.228,74338.0
2016-02-03 15:20:00,133.98,134.11,133.62,133.62,47125.0,109.2361,109.3421,108.9426,108.9426,47125.0
2016-02-03 15:30:00,133.64,133.93,133.57,133.75,78339.0,108.9589,109.1954,108.9019,109.0486,78339.0
2016-02-03 15:40:00,133.75,134.09,133.69,133.86,101365.0,109.0486,109.3258,108.9997,109.1383,101365.0
2016-02-03 15:50:00,133.9,133.94,133.68,133.79,153077.0,109.1709,109.2035,108.9916,109.0812,153077.0
2016-02-04 09:30:00,133.76,134.14,133.14,133.73,31836.0,109.0568,109.3666,108.5513,109.0323,31836.0
2016-02-04 09:40:00,133.64,133.89,133.24,133.72,22667.0,108.9589,109.1628,108.6328,109.0242,22667.0
2016-02-04 09:50:00,133.68,135.25,133.64,135.24,95106.0,108.9916,110.2716,108.9589,110.2634,95106.0
2016-02-04 10:00:00,135.24,135.24,134.12,134.92,82021.0,110.2634,110.2634,109.3503,110.0025,82021.0
2016-02-04 10:10:00,134.86,135.19,134.78,134.96,32167.0,109.9536,110.2227,109.8884,110.0352,32167.0
2016-02-04 10:20:00,135.05,135.05,134.8,134.86,19042.0,110.1085,110.1085,109.9047,109.9536,19042.0
2016-02-04 10:30:00,134.95,135.61,134.68,135.55,46446.0,110.027,110.5651,109.8069,110.5162,46446.0
2016-02-04 10:40:00,135.58,135.75,135.49,135.68,26410.0,110.5407,110.6793,110.4673,110.6222,26410.0
2016-02-04 10:50:00,135.68,135.99,135.49,135.99,45556.0,110.6222,110.8749,110.4673,110.8749,45556.0
2016-02-04 11:00:00,136.0,136.09,135.73,135.79,26014.0,110.8831,110.9565,110.663,110.7119,26014.0
2016-02-04 11:10:00,135.72,135.86,135.15,135.16,37408.0,110.6548,110.7689,110.1901,110.1982,37408.0
2016-02-04 11:20:00,135.22,135.52,135.17,135.39,27714.0,110.2471,110.4917,110.2064,110.3857,27714.0
2016-02-04 11:30:00,135.43,135.43,135.0,135.11,24767.0,110.4184,110.4184,110.0678,110.1575,24767.0
2016-02-04 11:40:00,135.12,135.19,134.64,134.95,20922.0,110.1656,110.2227,109.7743,110.027,20922.0
2016-02-04 11:50:00,134.88,134.94,134.62,134.65,45456.0,109.9699,110.0189,109.758,109.7824,45456.0
2016-02-04 12:00:00,134.75,135.16,134.58,135.13,17925.0,109.8639,110.1982,109.7253,110.1738,17925.0
2016-02-04 12:10:00,135.16,135.55,135.13,135.5,29676.0,110.1982,110.5162,110.1738,110.4754,29676.0
2016-02-04 12:20:00,135.47,135.55,134.85,134.97,36879.0,110.451,110.5162,109.9455,110.0433,36879.0
2016-02-04 12:30:00,134.95,135.33,134.68,135.3,20913.0,110.027,110.3368,109.8069,110.3124,20913.0
2016-02-04 12:40:00,135.32,135.59,135.31,135.59,37538.0,110.3287,110.5488,110.3205,110.5488,37538.0
2016-02-04 12:50:00,135.62,135.63,135.34,135.46,32704.0,110.5733,110.5814,110.345,110.4428,32704.0
2016-02-04 13:00:00,135.42,135.69,135.42,135.69,17356.0,110.4102,110.6303,110.4102,110.6303,17356.0
2016-02-04 13:10:00,135.67,135.93,135.63,135.69,14991.0,110.614,110.826,110.5814,110.6303,14991.0
2016-02-04 13:20:00,135.69,135.77,135.45,135.69,28454.0,110.6303,110.6956,110.4347,110.6303,28454.0
2016-02-04 13:30:00,135.71,135.79,135.52,135.61,25869.0,110.6466,110.7119,110.4917,110.5651,25869.0
2016-02-04 13:40:00,135.63,135.64,135.31,135.31,36565.0,110.5814,110.5896,110.3205,110.3205,36565.0
2016-02-04 13:50:00,135.41,135.43,135.27,135.37,29349.0,110.4021,110.4184,110.2879,110.3694,29349.0
2016-02-04 14:00:00,135.33,135.39,134.86,135.09,40248.0,110.3368,110.3857,109.9536,110.1412,40248.0
2016-02-04 14:10:00,135.09,135.35,135.04,135.3,21089.0,110.1412,110.3531,110.1004,110.3124,21089.0
2016-02-04 14:20:00,135.28,135.28,134.98,135.04,35334.0,110.2961,110.2961,110.0515,110.1004,35334.0
2016-02-04 14:30:00,134.99,135.08,134.89,134.98,34506.0,110.0596,110.133,109.9781,110.0515,34506.0
2016-02-04 14:40:00,134.99,135.07,134.83,135.03,55345.0,110.0596,110.1248,109.9292,110.0922,55345.0
2016-02-04 14:50:00,135.02,135.25,134.87,135.25,59947.0,110.0841,110.2716,109.9618,110.2716,59947.0
2016-02-04 15:00:00,135.18,135.23,134.87,135.04,38924.0,110.2145,110.2553,109.9618,110.1004,38924.0
2016-02-04 15:10:00,135.06,135.56,135.02,135.29,54465.0,110.1167,110.5244,110.0841,110.3042,54465.0
2016-02-04 15:20:00,135.29,135.59,135.26,135.28,40600.0,110.3042,110.5488,110.2798,110.2961,40600.0
2016-02-04 15:30:00,135.25,135.62,135.18,135.52,56977.0,110.2716,110.5733,110.2145,110.4917,56977.0
2016-02-04 15:40:00,135.55,135.82,135.41,135.59,77139.0,110.5162,110.7363,110.4021,110.5488,77139.0
2016-02-04 15:50:00,135.64,135.66,135.31,135.37,112085.0,110.5896,110.6059,110.3205,110.3694,112085.0
2016-02-05 09:30:00,135.21,135.21,134.3,134.9,31944.0,110.239,110.239,109.4971,109.9862,31944.0
2016-02-05 09:40:00,134.8,134.9,134.03,134.2,54507.0,109.9047,109.9862,109.2769,109.4155,54507.0
2016-02-05 09:50:00,134.26,134.64,134.09,134.09,15144.0,109.4644,109.7743,109.3258,109.3258,15144.0
2016-02-05 10:00:00,134.11,134.68,134.06,134.41,27572.0,109.3421,109.8069,109.3014,109.5867,27572.0
2016-02-05 10:10:00,134.39,134.63,134.28,134.45,13867.0,109.5704,109.7661,109.4807,109.6193,13867.0
2016-02-05 10:20:00,134.46,134.77,134.42,134.54,44733.0,109.6275,109.8802,109.5949,109.6927,44733.0
2016-02-05 10:30:00,134.59,135.33,134.45,135.33,27569.0,109.7335,110.3368,109.6193,110.3368,27569.0
2016-02-05 10:40:00,135.28,135.5,135.06,135.06,23117.0,110.2961,110.4754,110.1167,110.1167,23117.0
2016-02-05 10:50:00,135.06,135.21,134.83,134.94,27229.0,110.1167,110.239,109.9292,110.0189,27229.0
2016-02-05 11:00:00,134.94,135.0,134.44,134.51,33692.0,110.0189,110.0678,109.6112,109.6683,33692.0
2016-02-05 11:10:00,134.48,134.9,134.46,134.72,28599.0,109.6438,109.9862,109.6275,109.8395,28599.0
2016-02-05 11:20:00,134.75,134.86,134.38,134.59,30750.0,109.8639,109.9536,109.5623,109.7335,30750.0
2016-02-05 11:30:00,134.62,134.88,134.53,134.75,23722.0,109.758,109.9699,109.6846,109.8639,23722.0
2016-02-05 11:40:00,134.75,135.0,134.69,135.0,42570.0,109.8639,110.0678,109.815,110.0678,42570.0
2016-02-05 11:50:00,135.0,135.34,134.87,135.3,44804.0,110.0678,110.345,109.9618,110.3124,44804.0
2016-02-05 12:00:00,135.3,135.66,135.26,135.55,45353.0,110.3124,110.6059,110.2798,110.5162,45353.0
2016-02-05 12:10:00,135.52,135.71,135.31,135.67,32037.0,110.4917,110.6466,110.3205,110.614,32037.0
2016-02-05 12:20:00,135.65,135.91,135.63,135.89,26541.0,110.5977,110.8097,110.5814,110.7934,26541.0
2016-02-05 12:30:00,135.89,136.13,135.88,136.09,38773.0,110.7934,110.9891,110.7853,110.9565,38773.0
2016-02-05 12:40:00,136.07,136.08,135.86,135.88,24466.0,110.9402,110.9483,110.7689,110.7853,24466.0
2016-02-05 12:50:00,135.89,135.91,135.51,135.62,31509.0,110.7934,110.8097,110.4836,110.5733,31509.0
2016-02-05 13:00:00,135.65,136.0,135.65,135.94,28136.0,110.5977,110.8831,110.5977,110.8342,28136.0
2016-02-05 13:10:00,135.94,135.96,135.69,135.72,25750.0,110.8342,110.8505,110.6303,110.6548,25750.0
2016-02-05 13:20:00,135.69,135.75,135.56,135.56,19929.0,110.6303,110.6793,110.5244,110.5244,19929.0
2016-02-05 13:30:00,135.56,135.57,135.28,135.28,23855.0,110.5244,110.5325,110.2961,110.2961,23855.0
2016-02-05 13:40:00,135.29,135.34,134.9,134.9,24860.0,110.3042,110.345,109.9862,109.9862,24860.0
2016-02-05 13:50:00,134.93,135.16,134.91,135.1,38030.0,110.0107,110.1982,109.9944,110.1493,38030.0
2016-02-05 14:00:00,135.12,135.27,134.96,135.08,32868.0,110.1656,110.2879,110.0352,110.133,32868.0
2016-02-05 14:10:00,135.12,135.12,134.53,134.74,36338.0,110.1656,110.1656,109.6846,109.8558,36338.0
2016-02-05 14:20:00,134.73,134.88,134.55,134.59,20635.0,109.8476,109.9699,109.7009,109.7335,20635.0
2016-02-05 14:30:00,134.61,135.0,134.61,134.89,23633.0,109.7498,110.0678,109.7498,109.9781,23633.0
2016-02-05 14:40:00,134.87,134.88,134.38,134.49,22907.0,109.9618,109.9699,109.5623,109.652,22907.0
2016-02-05 14:50:00,134.44,134.46,134.12,134.19,19513.0,109.6112,109.6275,109.3503,109.4074,19513.0
2016-02-05 15:00:00,134.22,134.23,133.9,134.02,41897.0,109.4318,109.44,109.1709,109.2688,41897.0
2016-02-05 15:10:00,134.05,134.48,133.92,134.48,49851.0,109.2932,109.6438,109.1872,109.6438,49851.0
2016-02-05 15:20:00,134.47,134.58,134.18,134.23,62682.0,109.6357,109.7253,109.3992,109.44,62682.0
2016-02-05 15:30:00,134.23,134.23,133.91,134.04,82017.0,109.44,109.44,109.1791,109.2851,82017.0
2016-02-05 15:40:00,134.03,134.3,133.85,134.09,67781.0,109.2769,109.4971,109.1302,109.3258,67781.0
2016-02-05 15:50:00,134.07,134.2,133.84,134.19,141334.0,109.3095,109.4155,109.122,109.4074,141334.0
2016-02-08 09:30:00,132.32,132.62,131.98,131.99,53940.0,107.8827,108.1273,107.6055,107.6137,53940.0
2016-02-08 09:40:00,132.06,132.43,131.88,132.01,127285.0,107.6707,107.9724,107.524,107.63,127285.0
2016-02-08 09:50:00,132.01,132.26,131.93,131.97,50165.0,107.63,107.8338,107.5647,107.5974,50165.0
2016-02-08 10:00:00,131.98,132.47,131.88,131.89,37788.0,107.6055,108.005,107.524,107.5321,37788.0
2016-02-08 10:10:00,131.99,132.15,131.77,131.87,45148.0,107.6137,107.7441,107.4343,107.5158,45148.0
2016-02-08 10:20:00,131.87,132.04,131.78,131.9,28787.0,107.5158,107.6544,107.4425,107.5403,28787.0
2016-02-08 10:30:00,131.91,132.47,131.87,132.47,70533.0,107.5484,108.005,107.5158,108.005,70533.0
2016-02-08 10:40:00,132.47,132.53,132.11,132.32,31158.0,108.005,108.0539,107.7115,107.8827,31158.0
2016-02-08 10:50:00,132.34,132.4,131.89,131.92,25095.0,107.899,107.9479,107.5321,107.5566,25095.0
2016-02-08 11:00:00,131.96,132.0,131.66,131.71,21679.0,107.5892,107.6218,107.3446,107.3854,21679.0
2016-02-08 11:10:00,131.79,131.81,131.48,131.63,18780.0,107.4506,107.4669,107.1979,107.3202,18780.0
2016-02-08 11:20:00,131.71,131.97,131.63,131.87,22910.0,107.3854,107.5974,107.3202,107.5158,22910.0
2016-02-08 11:30:00,131.92,131.99,131.65,131.71,21925.0,107.5566,107.6137,107.3365,107.3854,21925.0
2016-02-08 11:40:00,131.64,131.89,131.47,131.75,17837.0,107.3283,107.5321,107.1897,107.418,17837.0
2016-02-08 11:50:00,131.72,131.92,131.62,131.92,36057.0,107.3935,107.5566,107.312,107.5566,36057.0
2016-02-08 12:00:00,131.89,131.98,131.67,131.97,24369.0,107.5321,107.6055,107.3528,107.5974,24369.0
2016-02-08 12:10:00,131.98,132.22,131.76,132.18,27256.0,107.6055,107.8012,107.4261,107.7686,27256.0
2016-02-08 12:20:00,132.21,132.32,132.15,132.23,27738.0,107.793,107.8827,107.7441,107.8093,27738.0
2016-02-08 12:30:00,132.28,132.37,132.15,132.15,44099.0,107.8501,107.9235,107.7441,107.7441,44099.0
2016-02-08 12:40:00,132.15,132.3,132.15,132.17,35747.0,107.7441,107.8664,107.7441,107.7604,35747.0
2016-02-08 12:50:00,132.18,132.27,132.13,132.25,41363.0,107.7686,107.842,107.7278,107.8257,41363.0
2016-02-08 13:00:00,132.22,132.27,131.76,132.03,29209.0,107.8012,107.842,107.4261,107.6463,29209.0
2016-02-08 13:10:00,131.97,132.05,131.87,131.99,25225.0,107.5974,107.6626,107.5158,107.6137,25225.0
2016-02-08 13:20:00,132.0,132.03,131.57,131.9,22195.0,107.6218,107.6463,107.2712,107.5403,22195.0
2016-02-08 13:30:00,131.91,132.03,131.86,131.95,20618.0,107.5484,107.6463,107.5077,107.5811,20618.0
2016-02-08 13:40:00,131.95,131.95,131.4,131.45,22177.0,107.5811,107.5811,107.1326,107.1734,22177.0
2016-02-08 13:50:00,131.45,131.49,131.15,131.33,23224.0,107.1734,107.206,106.9288,107.0756,23224.0
2016-02-08 14:00:00,131.3,131.44,131.23,131.43,24666.0,107.0511,107.1652,106.994,107.1571,24666.0
2016-02-08 14:10:00,131.4,131.45,130.95,130.99,28829.0,107.1326,107.1734,106.7657,106.7984,28829.0
2016-02-08 14:20:00,130.97,131.23,130.97,131.11,35747.0,106.782,106.994,106.782,106.8962,35747.0
2016-02-08 14:30:00,131.08,131.09,130.73,130.82,41034.0,106.8717,106.8799,106.5864,106.6597,41034.0
2016-02-08 14:40:00,130.82,131.33,130.81,131.22,23749.0,106.6597,107.0756,106.6516,106.9859,23749.0
2016-02-08 14:50:00,131.24,131.29,131.08,131.1,25583.0,107.0022,107.0429,106.8717,106.888,25583.0
2016-02-08 15:00:00,131.09,131.27,130.98,131.15,37730.0,106.8799,107.0266,106.7902,106.9288,37730.0
2016-02-08 15:10:00,131.15,131.73,131.15,131.6,39897.0,106.9288,107.4017,106.9288,107.2957,39897.0
2016-02-08 15:20:00,131.53,131.64,131.42,131.55,35947.0,107.2386,107.3283,107.1489,107.2549,35947.0
2016-02-08 15:30:00,131.55,132.02,131.5,131.92,63445.0,107.2549,107.6381,107.2142,107.5566,63445.0
2016-02-08 15:40:00,131.94,132.73,131.94,132.46,72437.0,107.5729,108.217,107.5729,107.9969,72437.0
2016-02-08 15:50:00,132.41,132.44,131.97,132.26,115452.0,107.9561,107.9806,107.5974,107.8338,115452.0
2016-02-09 09:30:00,130.47,131.9,130.47,131.77,48617.0,106.3744,107.5403,106.3744,107.4343,48617.0
2016-02-09 09:40:00,131.64,131.98,130.84,131.53,53511.0,107.3283,107.6055,106.6761,107.2386,53511.0
2016-02-09 09:50:00,131.57,131.76,131.19,131.24,34823.0,107.2712,107.4261,106.9614,107.0022,34823.0
2016-02-09 10:00:00,131.17,131.94,131.05,131.71,44517.0,106.9451,107.5729,106.8473,107.3854,44517.0
2016-02-09 10:10:00,131.68,131.85,131.18,131.38,53502.0,107.3609,107.4995,106.9533,107.1163,53502.0
2016-02-09 10:20:00,131.4,131.4,131.08,131.28,27701.0,107.1326,107.1326,106.8717,107.0348,27701.0
2016-02-09 10:30:00,131.24,131.27,130.87,131.18,40154.0,107.0022,107.0266,106.7005,106.9533,40154.0
2016-02-09 10:40:00,131.19,131.19,130.81,131.05,34504.0,106.9614,106.9614,106.6516,106.8473,34504.0
2016-02-09 10:50:00,131.05,131.09,130.71,130.94,31826.0,106.8473,106.8799,106.5701,106.7576,31826.0
2016-02-09 11:00:00,130.94,131.3,130.88,131.27,32971.0,106.7576,107.0511,106.7087,107.0266,32971.0
2016-02-09 11:10:00,131.32,131.79,131.32,131.56,32481.0,107.0674,107.4506,107.0674,107.2631,32481.0
2016-02-09 11:20:00,131.62,132.41,131.61,132.21,31594.0,107.312,107.9561,107.3038,107.793,31594.0
2016-02-09 11:30:00,132.18,132.22,131.63,131.63,37619.0,107.7686,107.8012,107.3202,107.3202,37619.0
2016-02-09 11:40:00,131.66,132.1,131.65,131.77,36389.0,107.3446,107.7034,107.3365,107.4343,36389.0
2016-02-09 11:50:00,131.73,132.11,131.65,131.67,41839.0,107.4017,107.7115,107.3365,107.3528,41839.0
2016-02-09 12:00:00,131.69,131.8,131.3,131.8,26546.0,107.3691,107.4588,107.0511,107.4588,26546.0
2016-02-09 12:10:00,131.78,131.81,131.47,131.54,29049.0,107.4425,107.4669,107.1897,107.2468,29049.0
2016-02-09 12:20:00,131.57,131.73,131.41,131.53,23009.0,107.2712,107.4017,107.1408,107.2386,23009.0
2016-02-09 12:30:00,131.5,131.82,131.44,131.61,32933.0,107.2142,107.4751,107.1652,107.3038,32933.0
2016-02-09 12:40:00,131.61,131.64,131.39,131.43,25611.0,107.3038,107.3283,107.1245,107.1571,25611.0
2016-02-09 12:50:00,131.41,131.76,131.35,131.69,29635.0,107.1408,107.4261,107.0919,107.3691,29635.0
2016-02-09 13:00:00,131.69,131.82,131.42,131.45,32427.0,107.3691,107.4751,107.1489,107.1734,32427.0
2016-02-09 13:10:00,131.37,131.37,131.15,131.34,31585.0,107.1082,107.1082,106.9288,107.0837,31585.0
2016-02-09 13:20:00,131.35,131.5,131.25,131.25,22540.0,107.0919,107.2142,107.0103,107.0103,22540.0
2016-02-09 13:30:00,131.27,131.54,131.25,131.25,37254.0,107.0266,107.2468,107.0103,107.0103,37254.0
2016-02-09 13:40:00,131.31,131.54,131.12,131.15,30884.0,107.0593,107.2468,106.9043,106.9288,30884.0
2016-02-09 13:50:00,131.12,131.5,131.06,131.38,24732.0,106.9043,107.2142,106.8554,107.1163,24732.0
2016-02-09 14:00:00,131.36,132.09,131.36,131.9,30288.0,107.1,107.6952,107.1,107.5403,30288.0
2016-02-09 14:10:00,132.01,132.07,131.74,131.82,43914.0,107.63,107.6789,107.4098,107.4751,43914.0
2016-02-09 14:20:00,131.82,131.86,131.43,131.5,39139.0,107.4751,107.5077,107.1571,107.2142,39139.0
2016-02-09 14:30:00,131.45,131.85,131.4,131.84,37440.0,107.1734,107.4995,107.1326,107.4914,37440.0
2016-02-09 14:40:00,131.86,132.17,131.8,131.87,41860.0,107.5077,107.7604,107.4588,107.5158,41860.0
2016-02-09 14:50:00,131.9,132.11,131.83,131.97,33787.0,107.5403,107.7115,107.4832,107.5974,33787.0
2016-02-09 15:00:00,131.98,132.92,131.98,132.68,51835.0,107.6055,108.3719,107.6055,108.1762,51835.0
2016-02-09 15:10:00,132.64,132.87,132.52,132.65,53990.0,108.1436,108.3311,108.0458,108.1518,53990.0
2016-02-09 15:20:00,132.67,132.87,132.18,132.31,64538.0,108.1681,108.3311,107.7686,107.8746,64538.0
2016-02-09 15:30:00,132.3,132.91,132.23,132.75,72230.0,107.8664,108.3638,107.8093,108.2333,72230.0
2016-02-09 15:40:00,132.73,132.77,132.11,132.27,74644.0,108.217,108.2496,107.7115,107.842,74644.0
2016-02-09 15:50:00,132.32,132.4,132.01,132.14,95107.0,107.8827,107.9479,107.63,107.736,95107.0
2016-02-10 09:30:00,132.53,133.72,132.5,133.66,26432.0,108.0539,109.0242,108.0295,108.9752,26432.0
2016-02-10 09:40:00,133.44,133.7,133.12,133.69,24103.0,108.7959,109.0079,108.535,108.9997,24103.0
2016-02-10 09:50:00,133.64,134.38,133.44,134.04,27415.0,108.9589,109.5623,108.7959,109.2851,27415.0
2016-02-10 10:00:00,133.94,133.95,132.94,133.22,121373.0,109.2035,109.2117,108.3882,108.6165,121373.0
2016-02-10 10:10:00,133.21,133.95,133.2,133.95,12519.0,108.6084,109.2117,108.6002,109.2117,12519.0
2016-02-10 10:20:00,133.95,133.95,133.5,133.52,17539.0,109.2117,109.2117,108.8448,108.8611,17539.0
2016-02-10 10:30:00,133.65,134.33,133.65,134.16,27846.0,108.9671,109.5215,108.9671,109.3829,27846.0
2016-02-10 10:40:00,134.15,134.15,133.75,134.05,25877.0,109.3748,109.3748,109.0486,109.2932,25877.0
2016-02-10 10:50:00,134.0,134.01,133.32,133.52,21528.0,109.2525,109.2606,108.698,108.8611,21528.0
2016-02-10 11:00:00,133.63,133.64,133.24,133.44,30606.0,108.9508,108.9589,108.6328,108.7959,30606.0
2016-02-10 11:10:00,133.44,133.73,133.35,133.73,28771.0,108.7959,109.0323,108.7225,109.0323,28771.0
2016-02-10 11:20:00,133.63,134.09,133.63,133.9,23963.0,108.9508,109.3258,108.9508,109.1709,23963.0
2016-02-10 11:30:00,133.91,133.99,133.26,133.26,21982.0,109.1791,109.2443,108.6491,108.6491,21982.0
2016-02-10 11:40:00,133.26,133.47,133.1,133.47,20953.0,108.6491,108.8203,108.5187,108.8203,20953.0
2016-02-10 11:50:00,133.38,133.63,133.35,133.47,12772.0,108.747,108.9508,108.7225,108.8203,12772.0
2016-02-10 12:00:00,133.5,133.59,132.9,133.04,33605.0,108.8448,108.9182,108.3556,108.4698,33605.0
2016-02-10 12:10:00,132.98,133.1,132.91,132.94,21182.0,108.4208,108.5187,108.3638,108.3882,21182.0
2016-02-10 12:20:00,133.03,133.39,133.03,133.25,9652.0,108.4616,108.7551,108.4616,108.641,9652.0
2016-02-10 12:30:00,133.35,133.65,133.26,133.58,11590.0,108.7225,108.9671,108.6491,108.91,11590.0
2016-02-10 12:40:00,133.54,133.86,133.54,133.86,16313.0,108.8774,109.1383,108.8774,109.1383,16313.0
2016-02-10 12:50:00,133.86,134.11,133.8,134.11,17885.0,109.1383,109.3421,109.0894,109.3421,17885.0
2016-02-10 13:00:00,134.11,134.19,134.02,134.04,26657.0,109.3421,109.4074,109.2688,109.2851,26657.0
2016-02-10 13:10:00,134.04,134.13,133.91,133.98,20430.0,109.2851,109.3584,109.1791,109.2361,20430.0
2016-02-10 13:20:00,133.92,134.04,133.72,133.78,15631.0,109.1872,109.2851,109.0242,109.0731,15631.0
2016-02-10 13:30:00,133.81,133.81,133.44,133.48,17910.0,109.0975,109.0975,108.7959,108.8285,17910.0
2016-02-10 13:40:00,133.48,133.84,133.48,133.76,18169.0,108.8285,109.122,108.8285,109.0568,18169.0
2016-02-10 13:50:00,133.73,133.95,133.68,133.84,28621.0,109.0323,109.2117,108.9916,109.122,28621.0
2016-02-10 14:00:00,133.92,134.17,133.87,134.17,16808.0,109.1872,109.3911,109.1465,109.3911,16808.0
2016-02-10 14:10:00,134.19,134.28,133.82,134.08,22116.0,109.4074,109.4807,109.1057,109.3177,22116.0
2016-02-10 14:20:00,134.13,134.13,133.71,133.94,12507.0,109.3584,109.3584,109.016,109.2035,12507.0
2016-02-10 14:30:00,133.95,134.14,133.73,133.79,18877.0,109.2117,109.3666,109.0323,109.0812,18877.0
2016-02-10 14:40:00,133.7,133.71,133.51,133.63,15435.0,109.0079,109.016,108.853,108.9508,15435.0
2016-02-10 14:50:00,133.63,133.83,133.55,133.67,14751.0,108.9508,109.1139,108.8856,108.9834,14751.0
2016-02-10 15:00:00,133.67,134.21,133.64,133.97,52793.0,108.9834,109.4237,108.9589,109.228,52793.0
2016-02-10 15:10:00,133.94,134.11,133.49,133.55,38853.0,109.2035,109.3421,108.8366,108.8856,38853.0
2016-02-10 15:20:00,133.58,133.77,133.43,133.46,31890.0,108.91,109.0649,108.7877,108.8122,31890.0
2016-02-10 15:30:00,133.49,133.62,133.17,133.23,48664.0,108.8366,108.9426,108.5757,108.6247,48664.0
2016-02-10 15:40:00,133.23,133.44,133.1,133.28,50344.0,108.6247,108.7959,108.5187,108.6654,50344.0
2016-02-10 15:50:00,133.27,133.27,133.02,133.06,65178.0,108.6573,108.6573,108.4534,108.4861,65178.0
2016-02-11 09:30:00,130.59,131.17,130.37,130.54,116299.0,106.4722,106.9451,106.2929,106.4315,116299.0
2016-02-11 09:40:00,130.49,130.98,130.42,130.6,71226.0,106.3907,106.7902,106.3336,106.4804,71226.0
2016-02-11 09:50:00,130.58,130.74,130.36,130.6,52816.0,106.4641,106.5945,106.2847,106.4804,52816.0
2016-02-11 10:00:00,130.45,130.65,130.39,130.43,45949.0,106.3581,106.5211,106.3092,106.3418,45949.0
2016-02-11 10:10:00,130.46,130.56,130.2,130.37,33273.0,106.3662,106.4478,106.1543,106.2929,33273.0
2016-02-11 10:20:00,130.34,130.6,130.15,130.15,25813.0,106.2684,106.4804,106.1135,106.1135,25813.0
2016-02-11 10:30:00,130.21,130.43,129.69,129.7,35312.0,106.1624,106.3418,105.7384,105.7466,35312.0
2016-02-11 10:40:00,129.69,129.98,129.23,129.37,49217.0,105.7384,105.9749,105.3634,105.4775,49217.0
2016-02-11 10:50:00,129.36,129.36,128.65,128.65,35118.0,105.4694,105.4694,104.8905,104.8905,35118.0
2016-02-11 11:00:00,128.7,128.72,127.74,127.92,82659.0,104.9313,104.9476,104.1486,104.2953,82659.0
2016-02-11 11:10:00,127.89,128.07,127.55,127.56,90520.0,104.2709,104.4176,103.9937,104.0018,90520.0
2016-02-11 11:20:00,127.62,127.68,126.62,126.79,50864.0,104.0507,104.0997,103.2354,103.374,50864.0
2016-02-11 11:30:00,126.7,126.7,125.74,126.65,160011.0,103.3006,103.3006,102.5179,103.2599,160011.0
2016-02-11 11:40:00,126.69,127.03,126.48,126.51,102123.0,103.2925,103.5697,103.1213,103.1457,102123.0
2016-02-11 11:50:00,126.56,127.27,126.51,127.17,82892.0,103.1865,103.7654,103.1457,103.6838,82892.0
2016-02-11 12:00:00,127.15,127.44,126.93,127.05,56946.0,103.6675,103.904,103.4882,103.586,56946.0
2016-02-11 12:10:00,126.97,127.35,126.9,126.99,26226.0,103.5208,103.8306,103.4637,103.5371,26226.0
2016-02-11 12:20:00,126.9,127.32,126.9,127.2,36746.0,103.4637,103.8061,103.4637,103.7083,36746.0
2016-02-11 12:30:00,127.18,127.18,126.64,126.76,24615.0,103.692,103.692,103.2517,103.3496,24615.0
2016-02-11 12:40:00,126.75,126.99,126.58,126.86,25634.0,103.3414,103.5371,103.2028,103.4311,25634.0
2016-02-11 12:50:00,126.9,127.48,126.9,127.33,31073.0,103.4637,103.9366,103.4637,103.8143,31073.0
2016-02-11 13:00:00,127.29,127.76,127.29,127.57,39712.0,103.7817,104.1649,103.7817,104.01,39712.0
2016-02-11 13:10:00,127.61,127.81,127.39,127.81,22164.0,104.0426,104.2056,103.8632,104.2056,22164.0
2016-02-11 13:20:00,127.81,127.92,127.57,127.66,24456.0,104.2056,104.2953,104.01,104.0833,24456.0
2016-02-11 13:30:00,127.67,127.88,127.34,127.4,22718.0,104.0915,104.2627,103.8224,103.8714,22718.0
2016-02-11 13:40:00,127.45,127.68,127.34,127.53,25368.0,103.9121,104.0997,103.8224,103.9774,25368.0
2016-02-11 13:50:00,127.54,127.69,127.45,127.67,29018.0,103.9855,104.1078,103.9121,104.0915,29018.0
2016-02-11 14:00:00,127.63,127.68,127.39,127.62,32447.0,104.0589,104.0997,103.8632,104.0507,32447.0
2016-02-11 14:10:00,127.64,127.75,127.47,127.47,27228.0,104.067,104.1567,103.9284,103.9284,27228.0
2016-02-11 14:20:00,127.48,127.66,127.34,127.4,22333.0,103.9366,104.0833,103.8224,103.8714,22333.0
2016-02-11 14:30:00,127.39,127.62,126.82,127.58,48058.0,103.8632,104.0507,103.3985,104.0181,48058.0
2016-02-11 14:40:00,127.62,128.14,127.38,128.08,75166.0,104.0507,104.4747,103.8551,104.4258,75166.0
2016-02-11 14:50:00,128.11,128.44,127.97,128.15,50424.0,104.4502,104.7193,104.3361,104.4829,50424.0
2016-02-11 15:00:00,128.1,128.23,127.82,128.0,50282.0,104.4421,104.5481,104.2138,104.3606,50282.0
2016-02-11 15:10:00,128.12,128.49,128.05,128.28,26605.0,104.4584,104.7601,104.4013,104.5888,26605.0
2016-02-11 15:20:00,128.27,128.77,128.19,128.68,33877.0,104.5807,104.9883,104.5155,104.915,33877.0
2016-02-11 15:30:00,128.66,129.14,128.41,129.03,53872.0,104.8987,105.29,104.6948,105.2003,53872.0
2016-02-11 15:40:00,129.07,129.27,128.83,128.99,61745.0,105.2329,105.396,105.0373,105.1677,61745.0
2016-02-11 15:50:00,129.01,129.1,128.5,128.54,159661.0,105.184,105.2574,104.7682,104.8008,159661.0
2016-02-12 09:30:00,129.64,129.64,128.31,128.32,35521.0,105.6977,105.6977,104.6133,104.6215,35521.0
2016-02-12 09:40:00,128.24,128.74,128.2,128.52,37005.0,104.5562,104.9639,104.5236,104.7845,37005.0
2016-02-12 09:50:00,128.5,128.73,128.37,128.53,52556.0,104.7682,104.9557,104.6622,104.7927,52556.0
2016-02-12 10:00:00,128.44,128.52,127.78,127.8,26473.0,104.7193,104.7845,104.1812,104.1975,26473.0
2016-02-12 10:10:00,127.87,128.18,127.68,128.18,44089.0,104.2546,104.5073,104.0997,104.5073,44089.0
2016-02-12 10:20:00,128.16,128.28,128.0,128.09,9703.0,104.491,104.5888,104.3606,104.4339,9703.0
2016-02-12 10:30:00,128.02,128.54,128.02,128.22,17577.0,104.3769,104.8008,104.3769,104.5399,17577.0
2016-02-12 10:40:00,128.16,128.19,127.79,128.02,16414.0,104.491,104.5155,104.1893,104.3769,16414.0
2016-02-12 10:50:00,128.1,128.19,127.93,128.11,19324.0,104.4421,104.5155,104.3035,104.4502,19324.0
2016-02-12 11:00:00,128.12,128.56,128.11,128.31,34606.0,104.4584,104.8171,104.4502,104.6133,34606.0
2016-02-12 11:10:00,128.33,128.42,128.15,128.25,43840.0,104.6296,104.703,104.4829,104.5644,43840.0
2016-02-12 11:20:00,128.28,128.42,128.2,128.28,23024.0,104.5888,104.703,104.5236,104.5888,23024.0
2016-02-12 11:30:00,128.32,128.53,128.27,128.47,26774.0,104.6215,104.7927,104.5807,104.7438,26774.0
2016-02-12 11:40:00,128.47,128.63,128.46,128.62,29367.0,104.7438,104.8742,104.7356,104.8661,29367.0
2016-02-12 11:50:00,128.61,128.94,128.58,128.94,28722.0,104.8579,105.127,104.8334,105.127,28722.0
2016-02-12 12:00:00,128.96,129.0,128.67,128.7,29763.0,105.1433,105.1759,104.9068,104.9313,29763.0
2016-02-12 12:10:00,128.7,128.93,128.67,128.81,10920.0,104.9313,105.1188,104.9068,105.021,10920.0
2016-02-12 12:20:00,128.82,128.99,128.76,128.93,12380.0,105.0291,105.1677,104.9802,105.1188,12380.0
2016-02-12 12:30:00,128.91,129.04,128.89,129.04,19325.0,105.1025,105.2085,105.0862,105.2085,19325.0
2016-02-12 12:40:00,129.08,129.2,128.98,129.16,21381.0,105.2411,105.3389,105.1596,105.3063,21381.0
2016-02-12 12:50:00,129.18,129.38,129.08,129.27,37414.0,105.3226,105.4857,105.2411,105.396,37414.0
2016-02-12 13:00:00,129.25,129.53,129.24,129.41,28415.0,105.3797,105.608,105.3715,105.5102,28415.0
2016-02-12 13:10:00,129.37,129.43,129.2,129.24,26836.0,105.4775,105.5265,105.3389,105.3715,26836.0
2016-02-12 13:20:00,129.24,129.45,129.24,129.42,22109.0,105.3715,105.5428,105.3715,105.5183,22109.0
2016-02-12 13:30:00,129.45,129.81,129.32,129.58,43229.0,105.5428,105.8363,105.4368,105.6488,43229.0
2016-02-12 13:40:00,129.58,130.05,129.47,130.05,29642.0,105.6488,106.032,105.5591,106.032,29642.0
2016-02-12 13:50:00,130.0,130.13,129.78,129.82,40996.0,105.9912,106.0972,105.8118,105.8444,40996.0
2016-02-12 14:00:00,129.85,130.29,129.83,130.29,31092.0,105.8689,106.2276,105.8526,106.2276,31092.0
2016-02-12 14:10:00,130.23,130.53,130.19,130.31,34504.0,106.1787,106.4233,106.1461,106.2439,34504.0
2016-02-12 14:20:00,130.29,130.41,130.22,130.36,21253.0,106.2276,106.3255,106.1706,106.2847,21253.0
2016-02-12 14:30:00,130.37,130.39,130.25,130.26,28410.0,106.2929,106.3092,106.195,106.2032,28410.0
2016-02-12 14:40:00,130.29,130.55,130.26,130.32,37113.0,106.2276,106.4396,106.2032,106.2521,37113.0
2016-02-12 14:50:00,130.34,130.55,130.3,130.37,22638.0,106.2684,106.4396,106.2358,106.2929,22638.0
2016-02-12 15:00:00,130.36,130.43,130.18,130.23,33079.0,106.2847,106.3418,106.1379,106.1787,33079.0
2016-02-12 15:10:00,130.21,130.34,130.13,130.27,40283.0,106.1624,106.2684,106.0972,106.2113,40283.0
2016-02-12 15:20:00,130.27,130.36,130.14,130.34,38132.0,106.2113,106.2847,106.1053,106.2684,38132.0
2016-02-12 15:30:00,130.28,130.29,129.94,129.96,58623.0,106.2195,106.2276,105.9423,105.9586,58623.0
2016-02-12 15:40:00,129.96,130.33,129.96,130.11,74309.0,105.9586,106.2602,105.9586,106.0809,74309.0
2016-02-12 15:50:00,130.13,130.24,129.98,130.17,96521.0,106.0972,106.1869,105.9749,106.1298,96521.0
2016-02-16 09:30:00,131.48,132.59,131.0,131.48,57139.0,107.1979,108.1029,106.8065,107.1979,57139.0
2016-02-16 09:40:00,131.48,131.9,131.01,131.12,30659.0,107.1979,107.5403,106.8147,106.9043,30659.0
2016-02-16 09:50:00,131.15,131.22,130.78,131.0,23078.0,106.9288,106.9859,106.6271,106.8065,23078.0
2016-02-16 10:00:00,131.0,131.14,130.42,130.55,31864.0,106.8065,106.9206,106.3336,106.4396,31864.0
2016-02-16 10:10:00,130.56,130.79,130.44,130.79,11229.0,106.4478,106.6353,106.3499,106.6353,11229.0
2016-02-16 10:20:00,130.79,130.86,130.55,130.67,25001.0,106.6353,106.6924,106.4396,106.5375,25001.0
2016-02-16 10:30:00,130.76,131.13,130.59,131.11,23303.0,106.6108,106.9125,106.4722,106.8962,23303.0
2016-02-16 10:40:00,131.08,131.14,130.91,130.92,33937.0,106.8717,106.9206,106.7331,106.7413,33937.0
2016-02-16 10:50:00,130.94,130.94,130.4,130.47,39035.0,106.7576,106.7576,106.3173,106.3744,39035.0
2016-02-16 11:00:00,130.45,130.59,130.25,130.53,28533.0,106.3581,106.4722,106.195,106.4233,28533.0
2016-02-16 11:10:00,130.55,130.64,130.37,130.64,28272.0,106.4396,106.513,106.2929,106.513,28272.0
2016-02-16 11:20:00,130.66,130.96,130.55,130.96,13262.0,106.5293,106.7739,106.4396,106.7739,13262.0
2016-02-16 11:30:00,130.98,131.01,130.73,130.74,22260.0,106.7902,106.8147,106.5864,106.5945,22260.0
2016-02-16 11:40:00,130.78,130.83,130.64,130.75,11971.0,106.6271,106.6679,106.513,106.6027,11971.0
2016-02-16 11:50:00,130.76,131.14,130.72,131.01,26844.0,106.6108,106.9206,106.5782,106.8147,26844.0
2016-02-16 12:00:00,131.06,131.34,130.92,131.23,26327.0,106.8554,107.0837,106.7413,106.994,26327.0
2016-02-16 12:10:00,131.26,131.65,131.14,131.65,21280.0,107.0185,107.3365,106.9206,107.3365,21280.0
2016-02-16 12:20:00,131.69,131.7,131.26,131.26,25970.0,107.3691,107.3772,107.0185,107.0185,25970.0
2016-02-16 12:30:00,131.18,131.24,130.95,131.01,30719.0,106.9533,107.0022,106.7657,106.8147,30719.0
2016-02-16 12:40:00,130.98,131.17,130.92,131.17,11453.0,106.7902,106.9451,106.7413,106.9451,11453.0
2016-02-16 12:50:00,131.14,131.27,131.1,131.16,18981.0,106.9206,107.0266,106.888,106.937,18981.0
2016-02-16 13:00:00,131.18,131.31,131.06,131.26,49579.0,106.9533,107.0593,106.8554,107.0185,49579.0
2016-02-16 13:10:00,131.32,131.37,131.07,131.34,25806.0,107.0674,107.1082,106.8636,107.0837,25806.0
2016-02-16 13:20:00,131.32,131.37,130.99,131.09,41108.0,107.0674,107.1082,106.7984,106.8799,41108.0
2016-02-16 13:30:00,131.09,131.15,130.97,131.06,22211.0,106.8799,106.9288,106.782,106.8554,22211.0
2016-02-16 13:40:00,131.01,131.07,130.93,130.95,14837.0,106.8147,106.8636,106.7494,106.7657,14837.0
2016-02-16 13:50:00,130.98,131.07,130.93,131.0,9302.0,106.7902,106.8636,106.7494,106.8065,9302.0
2016-02-16 14:00:00,131.05,131.14,130.92,130.97,21730.0,106.8473,106.9206,106.7413,106.782,21730.0
2016-02-16 14:10:00,130.99,131.08,130.92,131.01,27718.0,106.7984,106.8717,106.7413,106.8147,27718.0
2016-02-16 14:20:00,131.06,131.11,130.86,130.98,27382.0,106.8554,106.8962,106.6924,106.7902,27382.0
2016-02-16 14:30:00,131.0,131.19,131.0,131.07,18330.0,106.8065,106.9614,106.8065,106.8636,18330.0
2016-02-16 14:40:00,131.11,131.19,130.95,130.95,9187.0,106.8962,106.9614,106.7657,106.7657,9187.0
2016-02-16 14:50:00,130.97,131.13,130.9,131.08,16317.0,106.782,106.9125,106.725,106.8717,16317.0
2016-02-16 15:00:00,131.12,131.21,130.97,131.06,15247.0,106.9043,106.9777,106.782,106.8554,15247.0
2016-02-16 15:10:00,131.06,131.22,131.0,131.18,23931.0,106.8554,106.9859,106.8065,106.9533,23931.0
2016-02-16 15:20:00,131.22,131.53,131.2,131.52,26334.0,106.9859,107.2386,106.9696,107.2305,26334.0
2016-02-16 15:30:00,131.52,131.57,131.41,131.52,56918.0,107.2305,107.2712,107.1408,107.2305,56918.0
2016-02-16 15:40:00,131.53,131.65,131.35,131.43,80935.0,107.2386,107.3365,107.0919,107.1571,80935.0
2016-02-16 15:50:00,131.47,131.56,131.38,131.49,79935.0,107.1897,107.2631,107.1163,107.206,79935.0
2016-02-17 09:30:00,132.24,133.56,132.24,133.37,41824.0,107.8175,108.8937,107.8175,108.7388,41824.0
2016-02-17 09:40:00,133.22,133.36,132.69,132.83,50649.0,108.6165,108.7307,108.1844,108.2985,50649.0
2016-02-17 09:50:00,132.83,133.35,132.74,133.34,19709.0,108.2985,108.7225,108.2252,108.7143,19709.0
2016-02-17 10:00:00,133.27,133.68,133.2,133.63,18304.0,108.6573,108.9916,108.6002,108.9508,18304.0
2016-02-17 10:10:00,133.73,133.88,133.3,133.5,39655.0,109.0323,109.1546,108.6817,108.8448,39655.0
2016-02-17 10:20:00,133.5,133.5,133.28,133.39,19344.0,108.8448,108.8448,108.6654,108.7551,19344.0
2016-02-17 10:30:00,133.39,133.55,133.19,133.25,20726.0,108.7551,108.8856,108.592,108.641,20726.0
2016-02-17 10:40:00,133.24,133.81,133.03,133.81,9241.0,108.6328,109.0975,108.4616,109.0975,9241.0
2016-02-17 10:50:00,133.78,133.95,133.7,133.84,13720.0,109.0731,109.2117,109.0079,109.122,13720.0
2016-02-17 11:00:00,133.84,134.13,133.62,133.67,22779.0,109.122,109.3584,108.9426,108.9834,22779.0
2016-02-17 11:10:00,133.75,133.91,133.72,133.86,23208.0,109.0486,109.1791,109.0242,109.1383,23208.0
2016-02-17 11:20:00,133.89,134.32,133.88,134.18,18255.0,109.1628,109.5134,109.1546,109.3992,18255.0
2016-02-17 11:30:00,134.09,134.31,134.07,134.08,36947.0,109.3258,109.5052,109.3095,109.3177,36947.0
2016-02-17 11:40:00,134.07,134.14,133.85,133.99,21622.0,109.3095,109.3666,109.1302,109.2443,21622.0
2016-02-17 11:50:00,134.0,134.18,133.99,134.18,17594.0,109.2525,109.3992,109.2443,109.3992,17594.0
2016-02-17 12:00:00,134.17,134.29,134.06,134.08,21803.0,109.3911,109.4889,109.3014,109.3177,21803.0
2016-02-17 12:10:00,134.08,134.08,133.93,133.97,11872.0,109.3177,109.3177,109.1954,109.228,11872.0
2016-02-17 12:20:00,133.96,134.26,133.9,134.24,16708.0,109.2198,109.4644,109.1709,109.4481,16708.0
2016-02-17 12:30:00,134.26,134.48,134.26,134.39,15806.0,109.4644,109.6438,109.4644,109.5704,15806.0
2016-02-17 12:40:00,134.41,134.49,134.39,134.44,17725.0,109.5867,109.652,109.5704,109.6112,17725.0
2016-02-17 12:50:00,134.43,134.46,134.37,134.4,16437.0,109.603,109.6275,109.5541,109.5786,16437.0
2016-02-17 13:00:00,134.4,134.53,134.37,134.49,13468.0,109.5786,109.6846,109.5541,109.652,13468.0
2016-02-17 13:10:00,134.49,134.57,134.41,134.43,14981.0,109.652,109.7172,109.5867,109.603,14981.0
2016-02-17 13:20:00,134.41,134.43,134.14,134.16,18624.0,109.5867,109.603,109.3666,109.3829,18624.0
2016-02-17 13:30:00,134.16,134.29,134.1,134.25,14430.0,109.3829,109.4889,109.334,109.4563,14430.0
2016-02-17 13:40:00,134.25,134.3,134.12,134.22,17764.0,109.4563,109.4971,109.3503,109.4318,17764.0
2016-02-17 13:50:00,134.24,134.24,134.12,134.13,13725.0,109.4481,109.4481,109.3503,109.3584,13725.0
2016-02-17 14:00:00,134.15,134.54,134.13,134.54,29070.0,109.3748,109.6927,109.3584,109.6927,29070.0
2016-02-17 14:10:00,134.46,134.84,134.44,134.75,29459.0,109.6275,109.9373,109.6112,109.8639,29459.0
2016-02-17 14:20:00,134.76,134.96,134.73,134.88,31413.0,109.8721,110.0352,109.8476,109.9699,31413.0
2016-02-17 14:30:00,134.87,135.06,134.87,134.99,41792.0,109.9618,110.1167,109.9618,110.0596,41792.0
2016-02-17 14:40:00,135.03,135.14,135.02,135.07,28811.0,110.0922,110.1819,110.0841,110.1248,28811.0
2016-02-17 14:50:00,135.06,135.14,135.04,135.06,37880.0,110.1167,110.1819,110.1004,110.1167,37880.0
2016-02-17 15:00:00,135.1,135.33,135.09,135.19,51239.0,110.1493,110.3368,110.1412,110.2227,51239.0
2016-02-17 15:10:00,135.2,135.48,135.17,135.41,35015.0,110.2308,110.4591,110.2064,110.4021,35015.0
2016-02-17 15:20:00,135.42,135.42,135.16,135.25,45909.0,110.4102,110.4102,110.1982,110.2716,45909.0
2016-02-17 15:30:00,135.27,135.32,135.1,135.31,75446.0,110.2879,110.3287,110.1493,110.3205,75446.0
2016-02-17 15:40:00,135.29,135.29,135.05,135.05,108232.0,110.3042,110.3042,110.1085,110.1085,108232.0
2016-02-17 15:50:00,135.06,135.21,134.94,135.01,145301.0,110.1167,110.239,110.0189,110.0759,145301.0
2016-02-18 09:30:00,134.62,134.88,134.36,134.47,41120.0,109.758,109.9699,109.546,109.6357,41120.0
2016-02-18 09:40:00,134.48,134.78,134.24,134.49,69192.0,109.6438,109.8884,109.4481,109.652,69192.0
2016-02-18 09:50:00,134.57,134.88,134.2,134.43,30864.0,109.7172,109.9699,109.4155,109.603,30864.0
2016-02-18 10:00:00,134.52,135.13,134.44,134.8,38181.0,109.6764,110.1738,109.6112,109.9047,38181.0
2016-02-18 10:10:00,134.79,135.61,134.79,135.44,25131.0,109.8966,110.5651,109.8966,110.4265,25131.0
2016-02-18 10:20:00,135.39,135.6,135.38,135.51,16042.0,110.3857,110.557,110.3776,110.4836,16042.0
2016-02-18 10:30:00,135.53,135.75,135.24,135.75,34878.0,110.4999,110.6793,110.2634,110.6793,34878.0
2016-02-18 10:40:00,135.66,136.09,135.04,135.04,26322.0,110.6059,110.9565,110.1004,110.1004,26322.0
2016-02-18 10:50:00,134.97,135.34,134.88,135.27,24435.0,110.0433,110.345,109.9699,110.2879,24435.0
2016-02-18 11:00:00,135.27,135.61,135.01,135.13,20397.0,110.2879,110.5651,110.0759,110.1738,20397.0
2016-02-18 11:10:00,135.26,135.5,135.18,135.37,18523.0,110.2798,110.4754,110.2145,110.3694,18523.0
2016-02-18 11:20:00,135.37,135.39,135.1,135.32,19788.0,110.3694,110.3857,110.1493,110.3287,19788.0
2016-02-18 11:30:00,135.35,135.77,135.31,135.72,22127.0,110.3531,110.6956,110.3205,110.6548,22127.0
2016-02-18 11:40:00,135.79,135.9,135.66,135.72,30436.0,110.7119,110.8016,110.6059,110.6548,30436.0
2016-02-18 11:50:00,135.68,136.05,135.68,136.01,24440.0,110.6222,110.9239,110.6222,110.8912,24440.0
2016-02-18 12:00:00,136.0,136.16,135.85,136.09,31485.0,110.8831,111.0135,110.7608,110.9565,31485.0
2016-02-18 12:10:00,136.09,136.12,135.84,135.95,12278.0,110.9565,110.9809,110.7526,110.8423,12278.0
2016-02-18 12:20:00,135.91,136.27,135.91,136.23,20950.0,110.8097,111.1032,110.8097,111.0706,20950.0
2016-02-18 12:30:00,136.23,136.24,136.08,136.12,19315.0,111.0706,111.0788,110.9483,110.9809,19315.0
2016-02-18 12:40:00,136.01,136.02,135.72,135.83,21125.0,110.8912,110.8994,110.6548,110.7445,21125.0
2016-02-18 12:50:00,135.82,135.93,135.7,135.7,16181.0,110.7363,110.826,110.6385,110.6385,16181.0
2016-02-18 13:00:00,135.62,135.62,135.3,135.38,27483.0,110.5733,110.5733,110.3124,110.3776,27483.0
2016-02-18 13:10:00,135.37,135.44,135.13,135.15,18100.0,110.3694,110.4265,110.1738,110.1901,18100.0
2016-02-18 13:20:00,135.15,135.15,134.97,135.11,16585.0,110.1901,110.1901,110.0433,110.1575,16585.0
2016-02-18 13:30:00,135.1,135.16,134.99,135.0,16798.0,110.1493,110.1982,110.0596,110.0678,16798.0
2016-02-18 13:40:00,134.99,135.0,134.52,134.65,37693.0,110.0596,110.0678,109.6764,109.7824,37693.0
2016-02-18 13:50:00,134.66,134.84,134.66,134.79,18168.0,109.7906,109.9373,109.7906,109.8966,18168.0
2016-02-18 14:00:00,134.85,135.04,134.79,135.04,27862.0,109.9455,110.1004,109.8966,110.1004,27862.0
2016-02-18 14:10:00,135.02,135.18,134.97,135.07,18885.0,110.0841,110.2145,110.0433,110.1248,18885.0
2016-02-18 14:20:00,135.06,135.25,135.03,135.25,12062.0,110.1167,110.2716,110.0922,110.2716,12062.0
2016-02-18 14:30:00,135.24,135.55,135.24,135.48,25808.0,110.2634,110.5162,110.2634,110.4591,25808.0
2016-02-18 14:40:00,135.47,135.57,135.35,135.35,16386.0,110.451,110.5325,110.3531,110.3531,16386.0
2016-02-18 14:50:00,135.34,135.44,135.31,135.37,14671.0,110.345,110.4265,110.3205,110.3694,14671.0
2016-02-18 15:00:00,135.37,135.47,135.22,135.22,26058.0,110.3694,110.451,110.2471,110.2471,26058.0
2016-02-18 15:10:00,135.24,135.33,135.14,135.33,25359.0,110.2634,110.3368,110.1819,110.3368,25359.0
2016-02-18 15:20:00,135.31,135.33,135.09,135.22,25980.0,110.3205,110.3368,110.1412,110.2471,25980.0
2016-02-18 15:30:00,135.21,135.31,135.19,135.3,53429.0,110.239,110.3205,110.2227,110.3124,53429.0
2016-02-18 15:40:00,135.28,135.28,134.95,134.98,45741.0,110.2961,110.2961,110.027,110.0515,45741.0
2016-02-18 15:50:00,134.97,135.13,134.86,135.09,51814.0,110.0433,110.1738,109.9536,110.1412,51814.0
2016-02-19 09:30:00,134.89,135.14,134.32,134.4,103078.0,109.9781,110.1819,109.5134,109.5786,103078.0
2016-02-19 09:40:00,134.37,134.9,134.33,134.88,23483.0,109.5541,109.9862,109.5215,109.9699,23483.0
2016-02-19 09:50:00,134.83,135.58,134.82,135.49,30819.0,109.9292,110.5407,109.921,110.4673,30819.0
2016-02-19 10:00:00,135.31,135.62,134.99,135.05,56960.0,110.3205,110.5733,110.0596,110.1085,56960.0
2016-02-19 10:10:00,135.04,135.81,135.04,135.75,17519.0,110.1004,110.7282,110.1004,110.6793,17519.0
2016-02-19 10:20:00,135.86,136.01,135.22,135.22,23498.0,110.7689,110.8912,110.2471,110.2471,23498.0
2016-02-19 10:30:00,135.22,135.5,135.15,135.26,28494.0,110.2471,110.4754,110.1901,110.2798,28494.0
2016-02-19 10:40:00,135.26,135.35,135.1,135.11,22133.0,110.2798,110.3531,110.1493,110.1575,22133.0
2016-02-19 10:50:00,135.1,135.48,135.1,135.13,32402.0,110.1493,110.4591,110.1493,110.1738,32402.0
2016-02-19 11:00:00,135.03,135.19,134.8,135.19,20986.0,110.0922,110.2227,109.9047,110.2227,20986.0
2016-02-19 11:10:00,135.14,135.58,135.14,135.58,19367.0,110.1819,110.5407,110.1819,110.5407,19367.0
2016-02-19 11:20:00,135.54,135.82,135.54,135.82,9862.0,110.508,110.7363,110.508,110.7363,9862.0
2016-02-19 11:30:00,135.8,135.94,135.5,135.5,28422.0,110.72,110.8342,110.4754,110.4754,28422.0
2016-02-19 11:40:00,135.5,135.52,135.06,135.08,19013.0,110.4754,110.4917,110.1167,110.133,19013.0
2016-02-19 11:50:00,135.12,135.32,135.08,135.09,18688.0,110.1656,110.3287,110.133,110.1412,18688.0
2016-02-19 12:00:00,135.16,135.2,134.95,134.96,8420.0,110.1982,110.2308,110.027,110.0352,8420.0
2016-02-19 12:10:00,134.97,135.23,134.97,135.09,18311.0,110.0433,110.2553,110.0433,110.1412,18311.0
2016-02-19 12:20:00,135.08,135.18,134.96,135.1,6342.0,110.133,110.2145,110.0352,110.1493,6342.0
2016-02-19 12:30:00,135.08,135.38,135.04,135.22,17378.0,110.133,110.3776,110.1004,110.2471,17378.0
2016-02-19 12:40:00,135.22,135.35,135.22,135.24,24582.0,110.2471,110.3531,110.2471,110.2634,24582.0
2016-02-19 12:50:00,135.27,135.47,135.22,135.45,20973.0,110.2879,110.451,110.2471,110.4347,20973.0
2016-02-19 13:00:00,135.38,135.67,135.38,135.51,33825.0,110.3776,110.614,110.3776,110.4836,33825.0
2016-02-19 13:10:00,135.54,135.58,135.46,135.52,10766.0,110.508,110.5407,110.4428,110.4917,10766.0
2016-02-19 13:20:00,135.45,135.55,135.36,135.52,11704.0,110.4347,110.5162,110.3613,110.4917,11704.0
2016-02-19 13:30:00,135.5,135.66,135.49,135.51,16515.0,110.4754,110.6059,110.4673,110.4836,16515.0
2016-02-19 13:40:00,135.5,135.5,135.41,135.5,11521.0,110.4754,110.4754,110.4021,110.4754,11521.0
2016-02-19 13:50:00,135.52,135.52,135.41,135.48,13912.0,110.4917,110.4917,110.4021,110.4591,13912.0
2016-02-19 14:00:00,135.45,135.56,135.43,135.54,12362.0,110.4347,110.5244,110.4184,110.508,12362.0
2016-02-19 14:10:00,135.53,135.59,135.48,135.51,12090.0,110.4999,110.5488,110.4591,110.4836,12090.0
2016-02-19 14:20:00,135.52,135.6,135.44,135.48,11609.0,110.4917,110.557,110.4265,110.4591,11609.0
2016-02-19 14:30:00,135.5,135.51,135.26,135.27,14533.0,110.4754,110.4836,110.2798,110.2879,14533.0
2016-02-19 14:40:00,135.27,135.4,135.24,135.39,18767.0,110.2879,110.3939,110.2634,110.3857,18767.0
2016-02-19 14:50:00,135.37,135.38,135.23,135.24,13185.0,110.3694,110.3776,110.2553,110.2634,13185.0
2016-02-19 15:00:00,135.26,135.41,135.26,135.38,17838.0,110.2798,110.4021,110.2798,110.3776,17838.0
2016-02-19 15:10:00,135.37,135.43,135.28,135.29,25478.0,110.3694,110.4184,110.2961,110.3042,25478.0
2016-02-19 15:20:00,135.29,135.46,135.29,135.45,33502.0,110.3042,110.4428,110.3042,110.4347,33502.0
2016-02-19 15:30:00,135.47,135.48,135.3,135.43,28893.0,110.451,110.4591,110.3124,110.4184,28893.0
2016-02-19 15:40:00,135.42,135.55,135.35,135.53,46379.0,110.4102,110.5162,110.3531,110.4999,46379.0
2016-02-19 15:50:00,135.53,135.53,135.11,135.26,141638.0,110.4999,110.4999,110.1575,110.2798,141638.0
2016-02-22 09:30:00,136.32,136.78,135.86,136.77,55008.0,111.144,111.519,110.7689,111.5109,55008.0
2016-02-22 09:40:00,136.6,136.92,136.09,136.2,22444.0,111.3723,111.6332,110.9565,111.0462,22444.0
2016-02-22 09:50:00,136.21,136.27,135.77,136.25,13598.0,111.0543,111.1032,110.6956,111.0869,13598.0
2016-02-22 10:00:00,136.22,136.74,136.17,136.5,36413.0,111.0625,111.4864,111.0217,111.2907,36413.0
2016-02-22 10:10:00,136.46,136.53,136.11,136.11,17756.0,111.2581,111.3152,110.9728,110.9728,17756.0
2016-02-22 10:20:00,136.11,136.61,136.1,136.49,19633.0,110.9728,111.3804,110.9646,111.2826,19633.0
2016-02-22 10:30:00,136.4,136.59,136.4,136.52,14965.0,111.2092,111.3641,111.2092,111.3071,14965.0
2016-02-22 10:40:00,136.51,136.51,136.2,136.28,14697.0,111.2989,111.2989,111.0462,111.1114,14697.0
2016-02-22 10:50:00,136.28,136.37,135.92,136.01,10548.0,111.1114,111.1848,110.8179,110.8912,10548.0
2016-02-22 11:00:00,135.88,135.93,135.71,135.81,16081.0,110.7853,110.826,110.6466,110.7282,16081.0
2016-02-22 11:10:00,135.89,136.09,135.89,136.05,22721.0,110.7934,110.9565,110.7934,110.9239,22721.0
2016-02-22 11:20:00,136.0,136.33,135.98,136.26,9029.0,110.8831,111.1521,110.8668,111.0951,9029.0
2016-02-22 11:30:00,136.27,136.34,136.07,136.13,8627.0,111.1032,111.1603,110.9402,110.9891,8627.0
2016-02-22 11:40:00,136.13,136.21,136.07,136.16,6820.0,110.9891,111.0543,110.9402,111.0135,6820.0
2016-02-22 11:50:00,136.18,136.24,136.1,136.1,7340.0,111.0298,111.0788,110.9646,110.9646,7340.0
2016-02-22 12:00:00,136.16,136.45,136.08,136.3,16681.0,111.0135,111.25,110.9483,111.1277,16681.0
2016-02-22 12:10:00,136.25,136.54,136.25,136.52,15308.0,111.0869,111.3234,111.0869,111.3071,15308.0
2016-02-22 12:20:00,136.49,136.53,136.39,136.52,6912.0,111.2826,111.3152,111.2011,111.3071,6912.0
2016-02-22 12:30:00,136.54,136.9,136.53,136.87,30936.0,111.3234,111.6169,111.3152,111.5924,30936.0
2016-02-22 12:40:00,136.84,136.87,136.61,136.71,22371.0,111.568,111.5924,111.3804,111.462,22371.0
2016-02-22 12:50:00,136.7,136.74,136.61,136.62,14020.0,111.4538,111.4864,111.3804,111.3886,14020.0
2016-02-22 13:00:00,136.6,136.91,136.6,136.87,18931.0,111.3723,111.625,111.3723,111.5924,18931.0
2016-02-22 13:10:00,136.88,137.5,136.71,136.98,53488.0,111.6006,112.1061,111.462,111.6821,53488.0
2016-02-22 13:20:00,137.06,137.72,137.05,137.58,45155.0,111.7473,112.2854,111.7392,112.1713,45155.0
2016-02-22 13:30:00,137.58,137.72,137.48,137.64,62198.0,112.1713,112.2854,112.0898,112.2202,62198.0
2016-02-22 13:40:00,137.64,137.66,137.42,137.6,19295.0,112.2202,112.2365,112.0408,112.1876,19295.0
2016-02-22 13:50:00,137.54,137.7,137.45,137.45,20175.0,112.1387,112.2691,112.0653,112.0653,20175.0
2016-02-22 14:00:00,137.51,137.58,137.04,137.04,36508.0,112.1142,112.1713,111.731,111.731,36508.0
2016-02-22 14:10:00,137.13,137.15,136.76,136.77,13230.0,111.8044,111.8207,111.5027,111.5109,13230.0
2016-02-22 14:20:00,136.77,136.9,136.63,136.77,25169.0,111.5109,111.6169,111.3967,111.5109,25169.0
2016-02-22 14:30:00,136.72,136.83,136.62,136.76,18272.0,111.4701,111.5598,111.3886,111.5027,18272.0
2016-02-22 14:40:00,136.73,136.76,136.53,136.57,16223.0,111.4783,111.5027,111.3152,111.3478,16223.0
2016-02-22 14:50:00,136.61,136.71,136.58,136.6,17657.0,111.3804,111.462,111.356,111.3723,17657.0
2016-02-22 15:00:00,136.6,136.69,136.45,136.51,14436.0,111.3723,111.4457,111.25,111.2989,14436.0
2016-02-22 15:10:00,136.51,136.7,136.46,136.62,21743.0,111.2989,111.4538,111.2581,111.3886,21743.0
2016-02-22 15:20:00,136.61,136.96,136.58,136.85,29966.0,111.3804,111.6658,111.356,111.5761,29966.0
2016-02-22 15:30:00,136.81,136.88,136.52,136.58,34201.0,111.5435,111.6006,111.3071,111.356,34201.0
2016-02-22 15:40:00,136.54,136.85,136.54,136.69,29871.0,111.3234,111.5761,111.3234,111.4457,29871.0
2016-02-22 15:50:00,136.71,136.73,136.57,136.62,65847.0,111.462,111.4783,111.3478,111.3886,65847.0
2016-02-23 09:30:00,135.94,137.05,135.72,136.63,39494.0,110.8342,111.7392,110.6548,111.3967,39494.0
2016-02-23 09:40:00,136.66,137.19,136.57,136.57,44174.0,111.4212,111.8533,111.3478,111.3478,44174.0
2016-02-23 09:50:00,136.56,136.76,136.38,136.47,27775.0,111.3397,111.5027,111.1929,111.2663,27775.0
2016-02-23 10:00:00,136.4,136.62,136.1,136.41,32875.0,111.2092,111.3886,110.9646,111.2174,32875.0
2016-02-23 10:10:00,136.41,136.71,136.19,136.19,30184.0,111.2174,111.462,111.038,111.038,30184.0
2016-02-23 10:20:00,136.14,136.63,136.14,136.51,21618.0,110.9972,111.3967,110.9972,111.2989,21618.0
2016-02-23 10:30:00,136.46,136.54,136.35,136.38,18015.0,111.2581,111.3234,111.1685,111.1929,18015.0
2016-02-23 10:40:00,136.39,136.46,136.0,136.02,22380.0,111.2011,111.2581,110.8831,110.8994,22380.0
2016-02-23 10:50:00,135.97,135.97,135.77,135.79,16559.0,110.8586,110.8586,110.6956,110.7119,16559.0
2016-02-23 11:00:00,135.77,135.83,135.56,135.56,15089.0,110.6956,110.7445,110.5244,110.5244,15089.0
2016-02-23 11:10:00,135.61,135.72,135.41,135.62,32731.0,110.5651,110.6548,110.4021,110.5733,32731.0
2016-02-23 11:20:00,135.68,135.68,135.46,135.51,14877.0,110.6222,110.6222,110.4428,110.4836,14877.0
2016-02-23 11:30:00,135.58,135.73,135.32,135.73,16687.0,110.5407,110.663,110.3287,110.663,16687.0
2016-02-23 11:40:00,135.74,135.9,135.6,135.64,27045.0,110.6711,110.8016,110.557,110.5896,27045.0
2016-02-23 11:50:00,135.63,135.63,135.37,135.43,28289.0,110.5814,110.5814,110.3694,110.4184,28289.0
2016-02-23 12:00:00,135.43,135.75,135.39,135.66,28115.0,110.4184,110.6793,110.3857,110.6059,28115.0
2016-02-23 12:10:00,135.68,135.68,135.27,135.54,27848.0,110.6222,110.6222,110.2879,110.508,27848.0
2016-02-23 12:20:00,135.54,135.81,135.49,135.69,22262.0,110.508,110.7282,110.4673,110.6303,22262.0
2016-02-23 12:30:00,135.71,135.73,135.49,135.52,9573.0,110.6466,110.663,110.4673,110.4917,9573.0
2016-02-23 12:40:00,135.52,135.8,135.52,135.73,10827.0,110.4917,110.72,110.4917,110.663,10827.0
2016-02-23 12:50:00,135.7,135.84,135.6,135.84,13875.0,110.6385,110.7526,110.557,110.7526,13875.0
2016-02-23 13:00:00,135.86,135.93,135.8,135.9,13599.0,110.7689,110.826,110.72,110.8016,13599.0
2016-02-23 13:10:00,135.9,136.01,135.77,135.79,19255.0,110.8016,110.8912,110.6956,110.7119,19255.0
2016-02-23 13:20:00,135.78,135.92,135.59,135.92,13820.0,110.7037,110.8179,110.5488,110.8179,13820.0
2016-02-23 13:30:00,135.92,135.92,135.71,135.87,12836.0,110.8179,110.8179,110.6466,110.7771,12836.0
2016-02-23 13:40:00,135.86,135.87,135.44,135.57,14982.0,110.7689,110.7771,110.4265,110.5325,14982.0
2016-02-23 13:50:00,135.6,135.79,135.55,135.79,9149.0,110.557,110.7119,110.5162,110.7119,9149.0
2016-02-23 14:00:00,135.8,135.91,135.74,135.85,19738.0,110.72,110.8097,110.6711,110.7608,19738.0
2016-02-23 14:10:00,135.86,135.98,135.81,135.97,8194.0,110.7689,110.8668,110.7282,110.8586,8194.0
2016-02-23 14:20:00,135.93,136.01,135.84,135.85,12927.0,110.826,110.8912,110.7526,110.7608,12927.0
2016-02-23 14:30:00,135.89,135.99,135.81,135.96,18831.0,110.7934,110.8749,110.7282,110.8505,18831.0
2016-02-23 14:40:00,135.96,135.99,135.85,135.92,20033.0,110.8505,110.8749,110.7608,110.8179,20033.0
2016-02-23 14:50:00,135.91,136.02,135.85,135.9,21286.0,110.8097,110.8994,110.7608,110.8016,21286.0
2016-02-23 15:00:00,135.91,135.94,135.65,135.76,19828.0,110.8097,110.8342,110.5977,110.6874,19828.0
2016-02-23 15:10:00,135.75,135.79,135.57,135.65,19986.0,110.6793,110.7119,110.5325,110.5977,19986.0
2016-02-23 15:20:00,135.67,135.83,135.67,135.79,23786.0,110.614,110.7445,110.614,110.7119,23786.0
2016-02-23 15:30:00,135.8,136.22,135.78,136.22,39588.0,110.72,111.0625,110.7037,111.0625,39588.0
2016-02-23 15:40:00,136.22,136.27,136.09,136.2,56273.0,111.0625,111.1032,110.9565,111.0462,56273.0
2016-02-23 15:50:00,136.18,136.24,135.86,135.9,64807.0,111.0298,111.0788,110.7689,110.8016,64807.0
2016-02-24 09:30:00,135.0,135.0,134.09,134.17,38152.0,110.0678,110.0678,109.3258,109.3911,38152.0
2016-02-24 09:40:00,134.31,134.74,133.49,133.58,53042.0,109.5052,109.8558,108.8366,108.91,53042.0
2016-02-24 09:50:00,133.48,133.92,133.4,133.67,12690.0,108.8285,109.1872,108.7633,108.9834,12690.0
2016-02-24 10:00:00,133.68,134.03,133.45,134.03,27604.0,108.9916,109.2769,108.804,109.2769,27604.0
2016-02-24 10:10:00,134.01,134.05,133.62,133.66,35441.0,109.2606,109.2932,108.9426,108.9752,35441.0
2016-02-24 10:20:00,133.63,133.74,133.37,133.7,19696.0,108.9508,109.0405,108.7388,109.0079,19696.0
2016-02-24 10:30:00,133.84,134.4,133.33,134.3,32719.0,109.122,109.5786,108.7062,109.4971,32719.0
2016-02-24 10:40:00,134.33,134.38,133.92,134.0,20699.0,109.5215,109.5623,109.1872,109.2525,20699.0
2016-02-24 10:50:00,134.08,134.11,133.72,133.93,15560.0,109.3177,109.3421,109.0242,109.1954,15560.0
2016-02-24 11:00:00,133.96,134.0,133.24,133.3,16810.0,109.2198,109.2525,108.6328,108.6817,16810.0
2016-02-24 11:10:00,133.3,133.31,132.85,132.85,21592.0,108.6817,108.6899,108.3148,108.3148,21592.0
2016-02-24 11:20:00,132.89,133.27,132.85,132.86,33873.0,108.3475,108.6573,108.3148,108.323,33873.0
2016-02-24 11:30:00,132.87,133.05,132.85,132.93,37561.0,108.3311,108.4779,108.3148,108.3801,37561.0
2016-02-24 11:40:00,132.93,133.16,132.9,133.06,40188.0,108.3801,108.5676,108.3556,108.4861,40188.0
2016-02-24 11:50:00,133.05,133.49,133.01,133.49,21367.0,108.4779,108.8366,108.4453,108.8366,21367.0
2016-02-24 12:00:00,133.55,133.68,133.46,133.68,10276.0,108.8856,108.9916,108.8122,108.9916,10276.0
2016-02-24 12:10:00,133.72,133.8,133.64,133.75,27391.0,109.0242,109.0894,108.9589,109.0486,27391.0
2016-02-24 12:20:00,133.75,133.77,133.41,133.53,10716.0,109.0486,109.0649,108.7714,108.8693,10716.0
2016-02-24 12:30:00,133.53,133.6,133.22,133.26,13992.0,108.8693,108.9263,108.6165,108.6491,13992.0
2016-02-24 12:40:00,133.31,133.59,133.29,133.59,19838.0,108.6899,108.9182,108.6736,108.9182,19838.0
2016-02-24 12:50:00,133.59,133.7,133.55,133.63,13150.0,108.9182,109.0079,108.8856,108.9508,13150.0
2016-02-24 13:00:00,133.67,134.06,133.61,133.91,24997.0,108.9834,109.3014,108.9345,109.1791,24997.0
2016-02-24 13:10:00,133.81,133.87,133.6,133.77,15128.0,109.0975,109.1465,108.9263,109.0649,15128.0
2016-02-24 13:20:00,133.8,134.01,133.77,133.9,25210.0,109.0894,109.2606,109.0649,109.1709,25210.0
2016-02-24 13:30:00,133.92,133.97,133.75,133.82,9146.0,109.1872,109.228,109.0486,109.1057,9146.0
2016-02-24 13:40:00,133.78,133.85,133.6,133.66,13669.0,109.0731,109.1302,108.9263,108.9752,13669.0
2016-02-24 13:50:00,133.67,133.88,133.64,133.75,15608.0,108.9834,109.1546,108.9589,109.0486,15608.0
2016-02-24 14:00:00,133.8,134.23,133.62,134.23,15844.0,109.0894,109.44,108.9426,109.44,15844.0
2016-02-24 14:10:00,134.26,134.38,134.17,134.2,15759.0,109.4644,109.5623,109.3911,109.4155,15759.0
2016-02-24 14:20:00,134.22,134.63,134.22,134.55,17575.0,109.4318,109.7661,109.4318,109.7009,17575.0
2016-02-24 14:30:00,134.53,134.61,134.41,134.54,14563.0,109.6846,109.7498,109.5867,109.6927,14563.0
2016-02-24 14:40:00,134.6,134.7,134.53,134.65,12920.0,109.7416,109.8232,109.6846,109.7824,12920.0
2016-02-24 14:50:00,134.67,134.69,134.5,134.5,10519.0,109.7987,109.815,109.6601,109.6601,10519.0
2016-02-24 15:00:00,134.56,135.05,134.48,135.05,22784.0,109.709,110.1085,109.6438,110.1085,22784.0
2016-02-24 15:10:00,135.01,135.27,134.9,135.22,24994.0,110.0759,110.2879,109.9862,110.2471,24994.0
2016-02-24 15:20:00,135.29,135.46,135.14,135.3,24029.0,110.3042,110.4428,110.1819,110.3124,24029.0
2016-02-24 15:30:00,135.32,135.63,135.29,135.48,60751.0,110.3287,110.5814,110.3042,110.4591,60751.0
2016-02-24 15:40:00,135.52,135.55,135.04,135.06,67010.0,110.4917,110.5162,110.1004,110.1167,67010.0
2016-02-24 15:50:00,135.06,135.29,135.03,135.12,78940.0,110.1167,110.3042,110.0922,110.1656,78940.0
2016-02-25 09:30:00,135.52,136.42,135.36,135.6,24750.0,110.4917,111.2255,110.3613,110.557,24750.0
2016-02-25 09:40:00,135.59,135.82,135.31,135.71,15009.0,110.5488,110.7363,110.3205,110.6466,15009.0
2016-02-25 09:50:00,135.75,136.17,135.63,136.08,10334.0,110.6793,111.0217,110.5814,110.9483,10334.0
2016-02-25 10:00:00,136.0,136.0,135.58,135.59,16048.0,110.8831,110.8831,110.5407,110.5488,16048.0
2016-02-25 10:10:00,135.59,136.31,135.54,136.24,25052.0,110.5488,111.1358,110.508,111.0788,25052.0
2016-02-25 10:20:00,136.25,136.4,136.03,136.38,13973.0,111.0869,111.2092,110.9075,111.1929,13973.0
2016-02-25 10:30:00,136.29,136.35,136.17,136.17,23506.0,111.1195,111.1685,111.0217,111.0217,23506.0
2016-02-25 10:40:00,136.18,136.36,136.11,136.35,23479.0,111.0298,111.1766,110.9728,111.1685,23479.0
2016-02-25 10:50:00,136.35,136.35,135.79,135.79,14259.0,111.1685,111.1685,110.7119,110.7119,14259.0
2016-02-25 11:00:00,135.81,135.83,135.6,135.74,15547.0,110.7282,110.7445,110.557,110.6711,15547.0
2016-02-25 11:10:00,135.72,135.83,135.63,135.63,20472.0,110.6548,110.7445,110.5814,110.5814,20472.0
2016-02-25 11:20:00,135.73,136.08,135.53,136.07,21672.0,110.663,110.9483,110.4999,110.9402,21672.0
2016-02-25 11:30:00,136.01,136.24,135.92,136.15,20563.0,110.8912,111.0788,110.8179,111.0054,20563.0
2016-02-25 11:40:00,136.11,136.15,135.76,135.95,11007.0,110.9728,111.0054,110.6874,110.8423,11007.0
2016-02-25 11:50:00,135.84,136.25,135.84,136.22,13744.0,110.7526,111.0869,110.7526,111.0625,13744.0
2016-02-25 12:00:00,136.22,136.44,136.16,136.37,12360.0,111.0625,111.2418,111.0135,111.1848,12360.0
2016-02-25 12:10:00,136.37,136.53,136.33,136.42,9429.0,111.1848,111.3152,111.1521,111.2255,9429.0
2016-02-25 12:20:00,136.32,136.47,136.31,136.31,17954.0,111.144,111.2663,111.1358,111.1358,17954.0
2016-02-25 12:30:00,136.3,136.36,136.16,136.27,10820.0,111.1277,111.1766,111.0135,111.1032,10820.0
2016-02-25 12:40:00,136.28,136.28,136.11,136.26,8946.0,111.1114,111.1114,110.9728,111.0951,8946.0
2016-02-25 12:50:00,136.26,136.61,136.25,136.56,16328.0,111.0951,111.3804,111.0869,111.3397,16328.0
2016-02-25 13:00:00,136.51,136.55,136.37,136.5,18502.0,111.2989,111.3315,111.1848,111.2907,18502.0
2016-02-25 13:10:00,136.5,136.66,136.47,136.57,13982.0,111.2907,111.4212,111.2663,111.3478,13982.0
2016-02-25 13:20:00,136.55,136.57,136.42,136.5,20092.0,111.3315,111.3478,111.2255,111.2907,20092.0
2016-02-25 13:30:00,136.51,136.74,136.51,136.66,32748.0,111.2989,111.4864,111.2989,111.4212,32748.0
2016-02-25 13:40:00,136.63,136.85,136.63,136.67,10506.0,111.3967,111.5761,111.3967,111.4294,10506.0
2016-02-25 13:50:00,136.67,136.77,136.62,136.74,20567.0,111.4294,111.5109,111.3886,111.4864,20567.0
2016-02-25 14:00:00,136.74,136.75,136.59,136.59,16190.0,111.4864,111.4946,111.3641,111.3641,16190.0
2016-02-25 14:10:00,136.59,137.0,136.59,137.0,30716.0,111.3641,111.6984,111.3641,111.6984,30716.0
2016-02-25 14:20:00,137.0,137.02,136.67,136.84,28744.0,111.6984,111.7147,111.4294,111.568,28744.0
2016-02-25 14:30:00,136.88,136.91,136.72,136.75,17152.0,111.6006,111.625,111.4701,111.4946,17152.0
2016-02-25 14:40:00,136.74,136.77,136.65,136.65,15809.0,111.4864,111.5109,111.413,111.413,15809.0
2016-02-25 14:50:00,136.65,136.66,136.51,136.52,31131.0,111.413,111.4212,111.2989,111.3071,31131.0
2016-02-25 15:00:00,136.51,136.96,136.51,136.94,25918.0,111.2989,111.6658,111.2989,111.6495,25918.0
2016-02-25 15:10:00,136.94,137.03,136.91,136.95,27202.0,111.6495,111.7229,111.625,111.6576,27202.0
2016-02-25 15:20:00,136.97,136.99,136.8,136.8,25054.0,111.6739,111.6903,111.5353,111.5353,25054.0
2016-02-25 15:30:00,136.81,137.03,136.69,137.02,66973.0,111.5435,111.7229,111.4457,111.7147,66973.0
2016-02-25 15:40:00,137.04,137.35,136.97,137.15,55012.0,111.731,111.9838,111.6739,111.8207,55012.0
2016-02-25 15:50:00,137.15,137.27,137.12,137.24,55719.0,111.8207,111.9185,111.7962,111.8941,55719.0
2016-02-26 09:30:00,137.61,138.26,137.5,137.82,30266.0,112.1957,112.7257,112.1061,112.367,30266.0
2016-02-26 09:40:00,137.77,138.07,137.59,137.66,20784.0,112.3262,112.5708,112.1794,112.2365,20784.0
2016-02-26 09:50:00,137.74,137.81,137.44,137.61,26172.0,112.3017,112.3588,112.0571,112.1957,26172.0
2016-02-26 10:00:00,137.52,138.01,137.37,137.93,32670.0,112.1224,112.5219,112.0001,112.4567,32670.0
2016-02-26 10:10:00,137.99,138.5,137.88,138.13,55629.0,112.5056,112.9214,112.4159,112.6197,55629.0
2016-02-26 10:20:00,138.09,138.16,137.88,138.11,20863.0,112.5871,112.6442,112.4159,112.6034,20863.0
2016-02-26 10:30:00,138.11,138.28,138.0,138.11,53895.0,112.6034,112.742,112.5137,112.6034,53895.0
2016-02-26 10:40:00,138.15,138.4,138.09,138.29,39622.0,112.636,112.8398,112.5871,112.7502,39622.0
2016-02-26 10:50:00,138.27,138.3,138.18,138.2,45899.0,112.7339,112.7583,112.6605,112.6768,45899.0
2016-02-26 11:00:00,138.2,138.25,138.1,138.23,28641.0,112.6768,112.7176,112.5953,112.7012,28641.0
2016-02-26 11:10:00,138.22,138.24,138.14,138.2,29576.0,112.6931,112.7094,112.6279,112.6768,29576.0
2016-02-26 11:20:00,138.17,138.17,137.87,137.87,31403.0,112.6523,112.6523,112.4077,112.4077,31403.0
2016-02-26 11:30:00,137.89,138.02,137.84,137.95,25297.0,112.424,112.53,112.3833,112.473,25297.0
2016-02-26 11:40:00,137.94,138.09,137.93,137.98,42701.0,112.4648,112.5871,112.4567,112.4974,42701.0
2016-02-26 11:50:00,137.97,138.05,137.87,137.99,28739.0,112.4893,112.5545,112.4077,112.5056,28739.0
2016-02-26 12:00:00,137.97,138.07,137.89,138.03,28452.0,112.4893,112.5708,112.424,112.5382,28452.0
2016-02-26 12:10:00,138.06,138.15,138.04,138.14,17546.0,112.5626,112.636,112.5463,112.6279,17546.0
2016-02-26 12:20:00,138.13,138.26,138.11,138.19,27011.0,112.6197,112.7257,112.6034,112.6686,27011.0
2016-02-26 12:30:00,138.23,138.27,138.17,138.17,23112.0,112.7012,112.7339,112.6523,112.6523,23112.0
2016-02-26 12:40:00,138.17,138.47,138.13,138.32,39971.0,112.6523,112.8969,112.6197,112.7746,39971.0
2016-02-26 12:50:00,138.32,138.53,138.29,138.42,37216.0,112.7746,112.9458,112.7502,112.8562,37216.0
2016-02-26 13:00:00,138.41,138.46,138.35,138.4,29188.0,112.848,112.8888,112.7991,112.8398,29188.0
2016-02-26 13:10:00,138.41,138.41,138.19,138.2,45188.0,112.848,112.848,112.6686,112.6768,45188.0
2016-02-26 13:20:00,138.18,138.21,137.97,138.03,43482.0,112.6605,112.6849,112.4893,112.5382,43482.0
2016-02-26 13:30:00,138.01,138.24,138.01,138.14,43268.0,112.5219,112.7094,112.5219,112.6279,43268.0
2016-02-26 13:40:00,138.1,138.14,137.78,137.79,16669.0,112.5953,112.6279,112.3344,112.3425,16669.0
2016-02-26 13:50:00,137.82,137.86,137.69,137.71,15643.0,112.367,112.3996,112.261,112.2773,15643.0
2016-02-26 14:00:00,137.71,137.82,137.71,137.73,22528.0,112.2773,112.367,112.2773,112.2936,22528.0
2016-02-26 14:10:00,137.73,137.76,137.68,137.69,21031.0,112.2936,112.318,112.2528,112.261,21031.0
2016-02-26 14:20:00,137.69,137.81,137.69,137.73,27345.0,112.261,112.3588,112.261,112.2936,27345.0
2016-02-26 14:30:00,137.71,137.74,137.38,137.4,25907.0,112.2773,112.3017,112.0082,112.0245,25907.0
2016-02-26 14:40:00,137.4,137.65,137.35,137.65,11898.0,112.0245,112.2284,111.9838,112.2284,11898.0
2016-02-26 14:50:00,137.66,137.66,137.44,137.45,15191.0,112.2365,112.2365,112.0571,112.0653,15191.0
2016-02-26 15:00:00,137.45,137.58,137.44,137.51,65515.0,112.0653,112.1713,112.0571,112.1142,65515.0
2016-02-26 15:10:00,137.52,137.55,137.41,137.52,35391.0,112.1224,112.1468,112.0327,112.1224,35391.0
2016-02-26 15:20:00,137.53,137.53,137.36,137.4,55165.0,112.1305,112.1305,111.9919,112.0245,55165.0
2016-02-26 15:30:00,137.41,137.46,137.3,137.3,78153.0,112.0327,112.0735,111.943,111.943,78153.0
2016-02-26 15:40:00,137.31,137.45,137.3,137.37,61379.0,111.9512,112.0653,111.943,112.0001,61379.0
2016-02-26 15:50:00,137.39,137.41,137.01,137.13,145026.0,112.0164,112.0327,111.7066,111.8044,145026.0
2016-02-29 09:30:00,136.9,136.98,136.12,136.48,41452.0,111.6169,111.6821,110.9809,111.2744,41452.0
2016-02-29 09:40:00,136.5,136.8,136.21,136.59,20832.0,111.2907,111.5353,111.0543,111.3641,20832.0
2016-02-29 09:50:00,136.67,136.74,136.2,136.2,12283.0,111.4294,111.4864,111.0462,111.0462,12283.0
2016-02-29 10:00:00,136.34,136.34,135.95,136.0,29983.0,111.1603,111.1603,110.8423,110.8831,29983.0
2016-02-29 10:10:00,135.97,136.06,135.55,135.89,13329.0,110.8586,110.932,110.5162,110.7934,13329.0
2016-02-29 10:20:00,135.89,136.21,135.85,136.09,40261.0,110.7934,111.0543,110.7608,110.9565,40261.0
2016-02-29 10:30:00,136.11,136.17,136.0,136.12,14049.0,110.9728,111.0217,110.8831,110.9809,14049.0
2016-02-29 10:40:00,136.16,136.38,136.09,136.29,35578.0,111.0135,111.1929,110.9565,111.1195,35578.0
2016-02-29 10:50:00,136.38,136.57,136.38,136.48,33254.0,111.1929,111.3478,111.1929,111.2744,33254.0
2016-02-29 11:00:00,136.51,136.82,136.45,136.75,36130.0,111.2989,111.5516,111.25,111.4946,36130.0
2016-02-29 11:10:00,136.86,136.9,136.73,136.9,28191.0,111.5843,111.6169,111.4783,111.6169,28191.0
2016-02-29 11:20:00,136.86,137.08,136.85,136.96,18116.0,111.5843,111.7636,111.5761,111.6658,18116.0
2016-02-29 11:30:00,137.02,137.47,137.0,137.47,8459.0,111.7147,112.0816,111.6984,112.0816,8459.0
2016-02-29 11:40:00,137.55,137.56,137.37,137.44,14944.0,112.1468,112.155,112.0001,112.0571,14944.0
2016-02-29 11:50:00,137.46,137.52,137.31,137.31,11629.0,112.0735,112.1224,111.9512,111.9512,11629.0
2016-02-29 12:00:00,137.28,137.31,137.12,137.19,20651.0,111.9267,111.9512,111.7962,111.8533,20651.0
2016-02-29 12:10:00,137.19,137.47,137.19,137.47,7939.0,111.8533,112.0816,111.8533,112.0816,7939.0
2016-02-29 12:20:00,137.42,137.51,137.15,137.17,14464.0,112.0408,112.1142,111.8207,111.837,14464.0
2016-02-29 12:30:00,137.17,137.23,137.1,137.15,12500.0,111.837,111.8859,111.7799,111.8207,12500.0
2016-02-29 12:40:00,137.2,137.25,137.16,137.22,8522.0,111.8615,111.9022,111.8289,111.8778,8522.0
2016-02-29 12:50:00,137.21,137.39,137.2,137.39,11405.0,111.8696,112.0164,111.8615,112.0164,11405.0
2016-02-29 13:00:00,137.39,137.39,137.27,137.38,7633.0,112.0164,112.0164,111.9185,112.0082,7633.0
2016-02-29 13:10:00,137.38,137.42,137.23,137.28,9441.0,112.0082,112.0408,111.8859,111.9267,9441.0
2016-02-29 13:20:00,137.32,137.32,137.1,137.1,10198.0,111.9593,111.9593,111.7799,111.7799,10198.0
2016-02-29 13:30:00,137.08,137.21,136.94,137.13,11071.0,111.7636,111.8696,111.6495,111.8044,11071.0
2016-02-29 13:40:00,137.14,137.17,137.06,137.1,10545.0,111.8126,111.837,111.7473,111.7799,10545.0
2016-02-29 13:50:00,137.09,137.22,137.01,137.03,20482.0,111.7718,111.8778,111.7066,111.7229,20482.0
2016-02-29 14:00:00,137.02,137.15,136.98,136.98,16259.0,111.7147,111.8207,111.6821,111.6821,16259.0
2016-02-29 14:10:00,137.02,137.09,136.81,136.86,11619.0,111.7147,111.7718,111.5435,111.5843,11619.0
2016-02-29 14:20:00,136.86,136.87,136.54,136.83,18574.0,111.5843,111.5924,111.3234,111.5598,18574.0
2016-02-29 14:30:00,136.84,136.84,136.6,136.75,19126.0,111.568,111.568,111.3723,111.4946,19126.0
2016-02-29 14:40:00,136.71,136.74,136.51,136.67,28592.0,111.462,111.4864,111.2989,111.4294,28592.0
2016-02-29 14:50:00,136.64,136.83,136.63,136.75,23273.0,111.4049,111.5598,111.3967,111.4946,23273.0
2016-02-29 15:00:00,136.69,136.69,136.29,136.37,34535.0,111.4457,111.4457,111.1195,111.1848,34535.0
2016-02-29 15:10:00,136.38,136.53,136.24,136.33,54759.0,111.1929,111.3152,111.0788,111.1521,54759.0
2016-02-29 15:20:00,136.3,136.6,136.24,136.54,28054.0,111.1277,111.3723,111.0788,111.3234,28054.0
2016-02-29 15:30:00,136.54,137.05,136.52,136.8,94125.0,111.3234,111.7392,111.3071,111.5353,94125.0
2016-02-29 15:40:00,136.82,136.9,136.57,136.61,77092.0,111.5516,111.6169,111.3478,111.3804,77092.0
2016-02-29 15:50:00,136.59,136.62,136.26,136.27,117844.0,111.3641,111.3886,111.0951,111.1032,117844.0
2016-03-01 09:30:00,136.97,137.42,136.97,137.21,19488.0,111.6739,112.0408,111.6739,111.8696,19488.0
2016-03-01 09:40:00,137.1,137.25,136.87,136.89,10048.0,111.7799,111.9022,111.5924,111.6087,10048.0
2016-03-01 09:50:00,137.03,137.45,136.94,137.06,13440.0,111.7229,112.0653,111.6495,111.7473,13440.0
2016-03-01 10:00:00,137.09,137.54,137.07,137.37,19187.0,111.7718,112.1387,111.7555,112.0001,19187.0
2016-03-01 10:10:00,137.45,137.53,137.23,137.4,13632.0,112.0653,112.1305,111.8859,112.0245,13632.0
2016-03-01 10:20:00,137.45,137.79,137.41,137.54,24138.0,112.0653,112.3425,112.0327,112.1387,24138.0
2016-03-01 10:30:00,137.56,137.7,137.38,137.45,17721.0,112.155,112.2691,112.0082,112.0653,17721.0
2016-03-01 10:40:00,137.4,137.47,137.0,137.0,21517.0,112.0245,112.0816,111.6984,111.6984,21517.0
2016-03-01 10:50:00,137.01,137.07,136.77,136.78,40546.0,111.7066,111.7555,111.5109,111.519,40546.0
2016-03-01 11:00:00,136.86,136.89,136.64,136.72,45402.0,111.5843,111.6087,111.4049,111.4701,45402.0
2016-03-01 11:10:00,136.72,137.01,136.67,137.0,15307.0,111.4701,111.7066,111.4294,111.6984,15307.0
2016-03-01 11:20:00,136.97,137.25,136.91,137.08,29453.0,111.6739,111.9022,111.625,111.7636,29453.0
2016-03-01 11:30:00,137.11,137.62,137.09,137.6,31876.0,111.7881,112.2039,111.7718,112.1876,31876.0
2016-03-01 11:40:00,137.62,137.86,137.61,137.86,22247.0,112.2039,112.3996,112.1957,112.3996,22247.0
2016-03-01 11:50:00,137.86,137.99,137.82,137.92,13047.0,112.3996,112.5056,112.367,112.4485,13047.0
2016-03-01 12:00:00,137.91,138.2,137.82,138.08,26863.0,112.4403,112.6768,112.367,112.5789,26863.0
2016-03-01 12:10:00,138.1,138.14,137.97,138.14,9138.0,112.5953,112.6279,112.4893,112.6279,9138.0
2016-03-01 12:20:00,138.14,138.35,138.09,138.35,9266.0,112.6279,112.7991,112.5871,112.7991,9266.0
2016-03-01 12:30:00,138.35,138.37,138.16,138.16,6580.0,112.7991,112.8154,112.6442,112.6442,6580.0
2016-03-01 12:40:00,138.11,138.34,138.1,138.3,6337.0,112.6034,112.7909,112.5953,112.7583,6337.0
2016-03-01 12:50:00,138.32,138.32,138.15,138.18,9623.0,112.7746,112.7746,112.636,112.6605,9623.0
2016-03-01 13:00:00,138.18,138.18,137.77,137.78,17783.0,112.6605,112.6605,112.3262,112.3344,17783.0
2016-03-01 13:10:00,137.79,137.79,137.59,137.63,19807.0,112.3425,112.3425,112.1794,112.2121,19807.0
2016-03-01 13:20:00,137.61,138.14,137.61,137.85,26556.0,112.1957,112.6279,112.1957,112.3914,26556.0
2016-03-01 13:30:00,137.85,137.98,137.83,137.94,11399.0,112.3914,112.4974,112.3751,112.4648,11399.0
2016-03-01 13:40:00,137.94,138.05,137.74,137.85,19580.0,112.4648,112.5545,112.3017,112.3914,19580.0
2016-03-01 13:50:00,137.8,137.95,137.61,137.95,14179.0,112.3507,112.473,112.1957,112.473,14179.0
2016-03-01 14:00:00,137.94,137.94,137.73,137.88,20182.0,112.4648,112.4648,112.2936,112.4159,20182.0
2016-03-01 14:10:00,137.88,137.95,137.61,137.64,17801.0,112.4159,112.473,112.1957,112.2202,17801.0
2016-03-01 14:20:00,137.63,137.74,137.4,137.66,44033.0,112.2121,112.3017,112.0245,112.2365,44033.0
2016-03-01 14:30:00,137.64,137.73,137.52,137.59,19430.0,112.2202,112.2936,112.1224,112.1794,19430.0
2016-03-01 14:40:00,137.6,137.95,137.58,137.88,14431.0,112.1876,112.473,112.1713,112.4159,14431.0
2016-03-01 14:50:00,137.91,138.04,137.84,138.01,16249.0,112.4403,112.5463,112.3833,112.5219,16249.0
2016-03-01 15:00:00,138.01,138.13,137.93,138.13,29569.0,112.5219,112.6197,112.4567,112.6197,29569.0
2016-03-01 15:10:00,138.13,138.13,137.87,138.11,16361.0,112.6197,112.6197,112.4077,112.6034,16361.0
2016-03-01 15:20:00,138.08,138.23,137.93,137.97,26703.0,112.5789,112.7012,112.4567,112.4893,26703.0
2016-03-01 15:30:00,137.99,138.13,137.89,137.95,26722.0,112.5056,112.6197,112.424,112.473,26722.0
2016-03-01 15:40:00,137.93,138.04,137.82,137.87,46498.0,112.4567,112.5463,112.367,112.4077,46498.0
2016-03-01 15:50:00,137.85,138.22,137.84,138.2,109136.0,112.3914,112.6931,112.3833,112.6768,109136.0
2016-03-02 09:30:00,137.69,138.12,137.46,137.66,22779.0,112.261,112.6116,112.0735,112.2365,22779.0
2016-03-02 09:40:00,137.62,137.96,137.51,137.78,25353.0,112.2039,112.4811,112.1142,112.3344,25353.0
2016-03-02 09:50:00,137.61,137.66,136.58,137.43,39012.0,112.1957,112.2365,111.356,112.049,39012.0
2016-03-02 10:00:00,137.43,137.44,137.0,137.13,20892.0,112.049,112.0571,111.6984,111.8044,20892.0
2016-03-02 10:10:00,137.14,137.22,136.96,137.13,18500.0,111.8126,111.8778,111.6658,111.8044,18500.0
2016-03-02 10:20:00,137.06,137.13,136.57,136.93,13314.0,111.7473,111.8044,111.3478,111.6413,13314.0
2016-03-02 10:30:00,136.87,136.98,136.62,136.78,40793.0,111.5924,111.6821,111.3886,111.519,40793.0
2016-03-02 10:40:00,136.72,136.8,136.55,136.74,25639.0,111.4701,111.5353,111.3315,111.4864,25639.0
2016-03-02 10:50:00,136.66,136.78,136.61,136.69,16025.0,111.4212,111.519,111.3804,111.4457,16025.0
2016-03-02 11:00:00,136.68,136.85,136.59,136.78,32369.0,111.4375,111.5761,111.3641,111.519,32369.0
2016-03-02 11:10:00,136.8,136.88,136.7,136.73,16052.0,111.5353,111.6006,111.4538,111.4783,16052.0
2016-03-02 11:20:00,136.74,136.87,136.66,136.87,15408.0,111.4864,111.5924,111.4212,111.5924,15408.0
2016-03-02 11:30:00,136.86,136.88,136.26,136.35,21767.0,111.5843,111.6006,111.0951,111.1685,21767.0
2016-03-02 11:40:00,136.39,136.44,136.15,136.4,23250.0,111.2011,111.2418,111.0054,111.2092,23250.0
2016-03-02 11:50:00,136.4,136.4,135.8,135.96,35830.0,111.2092,111.2092,110.72,110.8505,35830.0
2016-03-02 12:00:00,135.93,136.11,135.9,135.95,26693.0,110.826,110.9728,110.8016,110.8423,26693.0
2016-03-02 12:10:00,135.95,136.09,135.91,136.02,16253.0,110.8423,110.9565,110.8097,110.8994,16253.0
2016-03-02 12:20:00,136.01,136.1,135.78,135.82,22524.0,110.8912,110.9646,110.7037,110.7363,22524.0
2016-03-02 12:30:00,135.82,135.89,135.66,135.89,25582.0,110.7363,110.7934,110.6059,110.7934,25582.0
2016-03-02 12:40:00,135.88,136.32,135.87,136.24,28934.0,110.7853,111.144,110.7771,111.0788,28934.0
2016-03-02 12:50:00,136.32,136.33,136.09,136.17,65348.0,111.144,111.1521,110.9565,111.0217,65348.0
2016-03-02 13:00:00,136.17,136.21,135.91,135.96,30692.0,111.0217,111.0543,110.8097,110.8505,30692.0
2016-03-02 13:10:00,135.99,136.03,135.9,135.97,16574.0,110.8749,110.9075,110.8016,110.8586,16574.0
2016-03-02 13:20:00,136.01,136.03,135.77,135.91,60808.0,110.8912,110.9075,110.6956,110.8097,60808.0
2016-03-02 13:30:00,135.91,135.93,135.8,135.89,20850.0,110.8097,110.826,110.72,110.7934,20850.0
2016-03-02 13:40:00,135.89,135.93,135.61,135.61,51824.0,110.7934,110.826,110.5651,110.5651,51824.0
2016-03-02 13:50:00,135.62,135.81,135.59,135.68,27098.0,110.5733,110.7282,110.5488,110.6222,27098.0
2016-03-02 14:00:00,135.69,136.02,135.69,135.82,62631.0,110.6303,110.8994,110.6303,110.7363,62631.0
2016-03-02 14:10:00,135.82,135.87,135.68,135.82,26072.0,110.7363,110.7771,110.6222,110.7363,26072.0
2016-03-02 14:20:00,135.87,136.17,135.87,135.88,24574.0,110.7771,111.0217,110.7771,110.7853,24574.0
2016-03-02 14:30:00,135.93,135.93,135.54,135.55,63031.0,110.826,110.826,110.508,110.5162,63031.0
2016-03-02 14:40:00,135.55,135.64,133.57,134.63,425569.0,110.5162,110.5896,108.9019,109.7661,425569.0
2016-03-02 14:50:00,134.64,135.32,134.47,135.0,114700.0,109.7743,110.3287,109.6357,110.0678,114700.0
2016-03-02 15:00:00,135.0,135.23,134.72,135.06,89584.0,110.0678,110.2553,109.8395,110.1167,89584.0
2016-03-02 15:10:00,135.05,135.19,134.83,134.91,54059.0,110.1085,110.2227,109.9292,109.9944,54059.0
2016-03-02 15:20:00,134.88,135.03,134.73,134.97,69125.0,109.9699,110.0922,109.8476,110.0433,69125.0
2016-03-02 15:30:00,135.0,135.05,134.85,134.94,36281.0,110.0678,110.1085,109.9455,110.0189,36281.0
2016-03-02 15:40:00,134.93,135.94,134.93,135.37,309486.0,110.0107,110.8342,110.0107,110.3694,309486.0
2016-03-02 15:50:00,135.38,135.69,135.12,135.59,197197.0,110.3776,110.6303,110.1656,110.5488,197197.0
2016-03-03 09:30:00,135.74,135.96,135.18,135.61,27762.0,110.6711,110.8505,110.2145,110.5651,27762.0
2016-03-03 09:40:00,135.66,135.75,134.73,135.75,47605.0,110.6059,110.6793,109.8476,110.6793,47605.0
2016-03-03 09:50:00,135.85,135.86,135.08,135.09,64466.0,110.7608,110.7689,110.133,110.1412,64466.0
2016-03-03 10:00:00,135.13,135.88,135.1,135.88,96750.0,110.1738,110.7853,110.1493,110.7853,96750.0
2016-03-03 10:10:00,135.88,136.15,135.67,136.11,20688.0,110.7853,111.0054,110.614,110.9728,20688.0
2016-03-03 10:20:00,136.15,136.41,135.89,136.15,30359.0,111.0054,111.2174,110.7934,111.0054,30359.0
2016-03-03 10:30:00,136.15,136.5,136.07,136.47,33892.0,111.0054,111.2907,110.9402,111.2663,33892.0
2016-03-03 10:40:00,136.45,136.53,136.31,136.39,21098.0,111.25,111.3152,111.1358,111.2011,21098.0
2016-03-03 10:50:00,136.37,136.38,136.05,136.06,34767.0,111.1848,111.1929,110.9239,110.932,34767.0
2016-03-03 11:00:00,136.07,136.24,136.02,136.2,16274.0,110.9402,111.0788,110.8994,111.0462,16274.0
2016-03-03 11:10:00,136.21,136.39,136.05,136.05,22426.0,111.0543,111.2011,110.9239,110.9239,22426.0
2016-03-03 11:20:00,136.04,136.05,135.14,135.18,54403.0,110.9157,110.9239,110.1819,110.2145,54403.0
2016-03-03 11:30:00,135.16,135.55,135.12,135.49,24340.0,110.1982,110.5162,110.1656,110.4673,24340.0
2016-03-03 11:40:00,135.5,135.56,135.35,135.5,16534.0,110.4754,110.5244,110.3531,110.4754,16534.0
2016-03-03 11:50:00,135.45,135.51,135.16,135.28,21130.0,110.4347,110.4836,110.1982,110.2961,21130.0
2016-03-03 12:00:00,135.25,135.68,135.07,135.68,26503.0,110.2716,110.6222,110.1248,110.6222,26503.0
2016-03-03 12:10:00,135.71,135.83,135.52,135.61,14146.0,110.6466,110.7445,110.4917,110.5651,14146.0
2016-03-03 12:20:00,135.54,135.67,135.37,135.39,11587.0,110.508,110.614,110.3694,110.3857,11587.0
2016-03-03 12:30:00,135.43,135.44,135.22,135.25,40794.0,110.4184,110.4265,110.2471,110.2716,40794.0
2016-03-03 12:40:00,135.26,135.26,134.84,134.9,31573.0,110.2798,110.2798,109.9373,109.9862,31573.0
2016-03-03 12:50:00,134.88,135.17,134.88,135.17,24340.0,109.9699,110.2064,109.9699,110.2064,24340.0
2016-03-03 13:00:00,135.15,135.36,135.15,135.29,27189.0,110.1901,110.3613,110.1901,110.3042,27189.0
2016-03-03 13:10:00,135.28,135.31,135.04,135.14,42848.0,110.2961,110.3205,110.1004,110.1819,42848.0
2016-03-03 13:20:00,135.17,135.24,135.08,135.24,39409.0,110.2064,110.2634,110.133,110.2634,39409.0
2016-03-03 13:30:00,135.24,135.56,135.24,135.45,14960.0,110.2634,110.5244,110.2634,110.4347,14960.0
2016-03-03 13:40:00,135.48,135.49,135.2,135.25,29923.0,110.4591,110.4673,110.2308,110.2716,29923.0
2016-03-03 13:50:00,135.25,135.4,135.2,135.25,19139.0,110.2716,110.3939,110.2308,110.2716,19139.0
2016-03-03 14:00:00,135.28,135.53,135.27,135.48,15971.0,110.2961,110.4999,110.2879,110.4591,15971.0
2016-03-03 14:10:00,135.48,135.49,135.32,135.36,18827.0,110.4591,110.4673,110.3287,110.3613,18827.0
2016-03-03 14:20:00,135.37,135.71,135.33,135.4,23772.0,110.3694,110.6466,110.3368,110.3939,23772.0
2016-03-03 14:30:00,135.39,135.46,135.28,135.28,39442.0,110.3857,110.4428,110.2961,110.2961,39442.0
2016-03-03 14:40:00,135.29,135.35,135.13,135.19,32334.0,110.3042,110.3531,110.1738,110.2227,32334.0
2016-03-03 14:50:00,135.21,135.32,135.13,135.13,40589.0,110.239,110.3287,110.1738,110.1738,40589.0
2016-03-03 15:00:00,135.15,135.32,134.88,134.96,43093.0,110.1901,110.3287,109.9699,110.0352,43093.0
2016-03-03 15:10:00,134.96,134.98,134.67,134.75,77666.0,110.0352,110.0515,109.7987,109.8639,77666.0
2016-03-03 15:20:00,134.75,134.99,134.72,134.88,77385.0,109.8639,110.0596,109.8395,109.9699,77385.0
2016-03-03 15:30:00,134.88,135.46,134.84,135.36,73433.0,109.9699,110.4428,109.9373,110.3613,73433.0
2016-03-03 15:40:00,135.36,135.61,135.33,135.59,79241.0,110.3613,110.5651,110.3368,110.5488,79241.0
2016-03-03 15:50:00,135.6,135.82,135.48,135.74,148320.0,110.557,110.7363,110.4591,110.6711,148320.0
2016-03-04 09:30:00,135.74,136.26,135.22,135.6,37807.0,110.6711,111.0951,110.2471,110.557,37807.0
2016-03-04 09:40:00,135.66,136.01,135.39,135.5,9216.0,110.6059,110.8912,110.3857,110.4754,9216.0
2016-03-04 09:50:00,135.43,135.64,135.37,135.52,7859.0,110.4184,110.5896,110.3694,110.4917,7859.0
2016-03-04 10:00:00,135.56,135.73,135.37,135.63,19752.0,110.5244,110.663,110.3694,110.5814,19752.0
2016-03-04 10:10:00,135.59,135.67,135.3,135.35,16339.0,110.5488,110.614,110.3124,110.3531,16339.0
2016-03-04 10:20:00,135.27,135.72,135.12,135.49,4990.0,110.2879,110.6548,110.1656,110.4673,4990.0
2016-03-04 10:30:00,135.47,135.64,135.05,135.15,39259.0,110.451,110.5896,110.1085,110.1901,39259.0
2016-03-04 10:40:00,135.11,135.46,135.06,135.46,8518.0,110.1575,110.4428,110.1167,110.4428,8518.0
2016-03-04 10:50:00,135.5,135.92,135.45,135.85,13220.0,110.4754,110.8179,110.4347,110.7608,13220.0
2016-03-04 11:00:00,135.9,136.18,135.86,135.98,15458.0,110.8016,111.0298,110.7689,110.8668,15458.0
2016-03-04 11:10:00,135.99,135.99,135.63,135.81,13708.0,110.8749,110.8749,110.5814,110.7282,13708.0
2016-03-04 11:20:00,135.77,136.07,135.68,136.07,23276.0,110.6956,110.9402,110.6222,110.9402,23276.0
2016-03-04 11:30:00,136.04,136.27,135.72,135.72,27944.0,110.9157,111.1032,110.6548,110.6548,27944.0
2016-03-04 11:40:00,135.79,135.79,135.24,135.5,59348.0,110.7119,110.7119,110.2634,110.4754,59348.0
2016-03-04 11:50:00,135.52,135.64,135.37,135.51,16519.0,110.4917,110.5896,110.3694,110.4836,16519.0
2016-03-04 12:00:00,135.54,135.74,135.47,135.66,20932.0,110.508,110.6711,110.451,110.6059,20932.0
2016-03-04 12:10:00,135.65,135.81,135.62,135.64,8538.0,110.5977,110.7282,110.5733,110.5896,8538.0
2016-03-04 12:20:00,135.53,135.69,135.47,135.55,11363.0,110.4999,110.6303,110.451,110.5162,11363.0
2016-03-04 12:30:00,135.57,135.62,135.33,135.37,24636.0,110.5325,110.5733,110.3368,110.3694,24636.0
2016-03-04 12:40:00,135.39,135.61,135.38,135.56,19450.0,110.3857,110.5651,110.3776,110.5244,19450.0
2016-03-04 12:50:00,135.51,135.68,135.49,135.52,20760.0,110.4836,110.6222,110.4673,110.4917,20760.0
2016-03-04 13:00:00,135.56,135.6,135.41,135.51,26813.0,110.5244,110.557,110.4021,110.4836,26813.0
2016-03-04 13:10:00,135.54,135.55,135.35,135.48,27729.0,110.508,110.5162,110.3531,110.4591,27729.0
2016-03-04 13:20:00,135.52,135.82,135.44,135.76,57925.0,110.4917,110.7363,110.4265,110.6874,57925.0
2016-03-04 13:30:00,135.72,136.05,135.69,136.0,54920.0,110.6548,110.9239,110.6303,110.8831,54920.0
2016-03-04 13:40:00,136.01,136.51,136.0,136.37,57459.0,110.8912,111.2989,110.8831,111.1848,57459.0
2016-03-04 13:50:00,136.38,136.52,136.25,136.28,23230.0,111.1929,111.3071,111.0869,111.1114,23230.0
2016-03-04 14:00:00,136.3,136.32,136.11,136.26,32062.0,111.1277,111.144,110.9728,111.0951,32062.0
2016-03-04 14:10:00,136.26,136.27,135.82,135.84,22371.0,111.0951,111.1032,110.7363,110.7526,22371.0
2016-03-04 14:20:00,135.84,135.92,135.5,135.6,45505.0,110.7526,110.8179,110.4754,110.557,45505.0
2016-03-04 14:30:00,135.59,135.66,135.32,135.45,18144.0,110.5488,110.6059,110.3287,110.4347,18144.0
2016-03-04 14:40:00,135.46,135.52,135.16,135.46,18621.0,110.4428,110.4917,110.1982,110.4428,18621.0
2016-03-04 14:50:00,135.48,135.6,135.17,135.5,20053.0,110.4591,110.557,110.2064,110.4754,20053.0
2016-03-04 15:00:00,135.5,135.5,135.1,135.21,33222.0,110.4754,110.4754,110.1493,110.239,33222.0
2016-03-04 15:10:00,135.18,135.28,135.06,135.18,21997.0,110.2145,110.2961,110.1167,110.2145,21997.0
2016-03-04 15:20:00,135.17,135.22,134.91,134.91,53153.0,110.2064,110.2471,109.9944,109.9944,53153.0
2016-03-04 15:30:00,134.94,135.18,134.88,135.13,56157.0,110.0189,110.2145,109.9699,110.1738,56157.0
2016-03-04 15:40:00,135.13,135.38,135.1,135.17,62826.0,110.1738,110.3776,110.1493,110.2064,62826.0
2016-03-04 15:50:00,135.21,135.29,135.1,135.24,95800.0,110.239,110.3042,110.1493,110.2634,95800.0
2016-03-07 09:30:00,134.17,134.95,133.54,134.0,43636.0,109.3911,110.027,108.8774,109.2525,43636.0
2016-03-07 09:40:00,134.0,134.46,133.8,133.8,26365.0,109.2525,109.6275,109.0894,109.0894,26365.0
2016-03-07 09:50:00,133.82,134.1,133.49,133.5,27017.0,109.1057,109.334,108.8366,108.8448,27017.0
2016-03-07 10:00:00,133.4,133.79,133.29,133.51,37060.0,108.7633,109.0812,108.6736,108.853,37060.0
2016-03-07 10:10:00,133.56,133.61,133.22,133.4,51629.0,108.8937,108.9345,108.6165,108.7633,51629.0
2016-03-07 10:20:00,133.35,133.35,132.87,132.94,59686.0,108.7225,108.7225,108.3311,108.3882,59686.0
2016-03-07 10:30:00,132.96,133.17,132.8,132.84,36824.0,108.4045,108.5757,108.2741,108.3067,36824.0
2016-03-07 10:40:00,132.8,133.26,132.75,133.08,45439.0,108.2741,108.6491,108.2333,108.5024,45439.0
2016-03-07 10:50:00,133.07,133.13,132.86,132.95,25818.0,108.4942,108.5431,108.323,108.3964,25818.0
2016-03-07 11:00:00,132.91,133.07,132.64,132.64,31011.0,108.3638,108.4942,108.1436,108.1436,31011.0
2016-03-07 11:10:00,132.65,132.69,132.25,132.37,29063.0,108.1518,108.1844,107.8257,107.9235,29063.0
2016-03-07 11:20:00,132.38,132.47,132.27,132.33,48488.0,107.9316,108.005,107.842,107.8909,48488.0
2016-03-07 11:30:00,132.35,132.6,132.34,132.57,27827.0,107.9072,108.111,107.899,108.0866,27827.0
2016-03-07 11:40:00,132.52,132.7,132.4,132.51,35999.0,108.0458,108.1925,107.9479,108.0376,35999.0
2016-03-07 11:50:00,132.5,132.51,132.06,132.06,27423.0,108.0295,108.0376,107.6707,107.6707,27423.0
2016-03-07 12:00:00,132.02,132.19,132.01,132.11,31800.0,107.6381,107.7767,107.63,107.7115,31800.0
2016-03-07 12:10:00,132.11,132.17,131.72,131.73,47627.0,107.7115,107.7604,107.3935,107.4017,47627.0
2016-03-07 12:20:00,131.77,131.91,131.73,131.85,53976.0,107.4343,107.5484,107.4017,107.4995,53976.0
2016-03-07 12:30:00,131.84,131.92,131.76,131.85,28810.0,107.4914,107.5566,107.4261,107.4995,28810.0
2016-03-07 12:40:00,131.86,131.95,131.79,131.81,34349.0,107.5077,107.5811,107.4506,107.4669,34349.0
2016-03-07 12:50:00,131.84,131.86,131.74,131.78,28864.0,107.4914,107.5077,107.4098,107.4425,28864.0
2016-03-07 13:00:00,131.81,131.87,131.77,131.78,45961.0,107.4669,107.5158,107.4343,107.4425,45961.0
2016-03-07 13:10:00,131.81,131.85,131.51,131.56,56200.0,107.4669,107.4995,107.2223,107.2631,56200.0
2016-03-07 13:20:00,131.59,131.73,131.56,131.67,39918.0,107.2875,107.4017,107.2631,107.3528,39918.0
2016-03-07 13:30:00,131.7,131.71,131.59,131.61,40583.0,107.3772,107.3854,107.2875,107.3038,40583.0
2016-03-07 13:40:00,131.62,131.97,131.59,131.96,32646.0,107.312,107.5974,107.2875,107.5892,32646.0
2016-03-07 13:50:00,131.96,132.09,131.81,131.81,41473.0,107.5892,107.6952,107.4669,107.4669,41473.0
2016-03-07 14:00:00,131.8,132.01,131.76,131.98,40600.0,107.4588,107.63,107.4261,107.6055,40600.0
2016-03-07 14:10:00,132.01,132.11,131.91,131.91,26628.0,107.63,107.7115,107.5484,107.5484,26628.0
2016-03-07 14:20:00,131.91,132.01,131.87,131.95,38194.0,107.5484,107.63,107.5158,107.5811,38194.0
2016-03-07 14:30:00,131.95,132.05,131.77,131.81,32603.0,107.5811,107.6626,107.4343,107.4669,32603.0
2016-03-07 14:40:00,131.83,131.85,131.72,131.77,62163.0,107.4832,107.4995,107.3935,107.4343,62163.0
2016-03-07 14:50:00,131.78,131.95,131.69,131.93,53277.0,107.4425,107.5811,107.3691,107.5647,53277.0
2016-03-07 15:00:00,131.93,132.0,131.72,131.83,39147.0,107.5647,107.6218,107.3935,107.4832,39147.0
2016-03-07 15:10:00,131.8,132.17,131.8,132.17,38631.0,107.4588,107.7604,107.4588,107.7604,38631.0
2016-03-07 15:20:00,132.17,132.42,132.01,132.38,41620.0,107.7604,107.9643,107.63,107.9316,41620.0
2016-03-07 15:30:00,132.4,132.54,132.26,132.35,48474.0,107.9479,108.0621,107.8338,107.9072,48474.0
2016-03-07 15:40:00,132.35,132.52,132.34,132.46,101279.0,107.9072,108.0458,107.899,107.9969,101279.0
2016-03-07 15:50:00,132.47,132.49,132.11,132.33,92470.0,108.005,108.0213,107.7115,107.8909,92470.0
2016-03-08 09:30:00,131.28,131.38,130.74,131.21,40490.0,107.0348,107.1163,106.5945,106.9777,40490.0
2016-03-08 09:40:00,131.27,131.49,130.93,131.46,14906.0,107.0266,107.206,106.7494,107.1816,14906.0
2016-03-08 09:50:00,131.46,131.62,131.17,131.28,28124.0,107.1816,107.312,106.9451,107.0348,28124.0
2016-03-08 10:00:00,131.32,131.64,131.27,131.44,33758.0,107.0674,107.3283,107.0266,107.1652,33758.0
2016-03-08 10:10:00,131.44,132.14,131.44,132.12,35004.0,107.1652,107.736,107.1652,107.7197,35004.0
2016-03-08 10:20:00,132.12,132.27,131.62,131.68,38841.0,107.7197,107.842,107.312,107.3609,38841.0
2016-03-08 10:30:00,131.68,132.22,131.59,131.75,30764.0,107.3609,107.8012,107.2875,107.418,30764.0
2016-03-08 10:40:00,131.73,131.76,131.36,131.5,17122.0,107.4017,107.4261,107.1,107.2142,17122.0
2016-03-08 10:50:00,131.46,131.86,131.42,131.64,49798.0,107.1816,107.5077,107.1489,107.3283,49798.0
2016-03-08 11:00:00,131.67,131.82,131.46,131.51,21277.0,107.3528,107.4751,107.1816,107.2223,21277.0
2016-03-08 11:10:00,131.4,131.59,131.33,131.48,16979.0,107.1326,107.2875,107.0756,107.1979,16979.0
2016-03-08 11:20:00,131.43,131.79,131.42,131.53,19974.0,107.1571,107.4506,107.1489,107.2386,19974.0
2016-03-08 11:30:00,131.58,131.92,131.53,131.87,25048.0,107.2794,107.5566,107.2386,107.5158,25048.0
2016-03-08 11:40:00,131.87,132.06,131.76,131.76,35254.0,107.5158,107.6707,107.4261,107.4261,35254.0
2016-03-08 11:50:00,131.8,132.02,131.61,131.69,26540.0,107.4588,107.6381,107.3038,107.3691,26540.0
2016-03-08 12:00:00,131.68,131.77,131.56,131.75,26842.0,107.3609,107.4343,107.2631,107.418,26842.0
2016-03-08 12:10:00,131.75,131.76,131.63,131.69,20578.0,107.418,107.4261,107.3202,107.3691,20578.0
2016-03-08 12:20:00,131.73,131.81,131.69,131.74,15484.0,107.4017,107.4669,107.3691,107.4098,15484.0
2016-03-08 12:30:00,131.75,131.78,131.6,131.66,26183.0,107.418,107.4425,107.2957,107.3446,26183.0
2016-03-08 12:40:00,131.65,131.75,131.58,131.72,23872.0,107.3365,107.418,107.2794,107.3935,23872.0
2016-03-08 12:50:00,131.69,131.77,131.64,131.75,8640.0,107.3691,107.4343,107.3283,107.418,8640.0
2016-03-08 13:00:00,131.72,131.76,131.63,131.73,14609.0,107.3935,107.4261,107.3202,107.4017,14609.0
2016-03-08 13:10:00,131.74,131.74,131.6,131.62,17759.0,107.4098,107.4098,107.2957,107.312,17759.0
2016-03-08 13:20:00,131.66,131.85,131.6,131.82,33275.0,107.3446,107.4995,107.2957,107.4751,33275.0
2016-03-08 13:30:00,131.8,132.0,131.77,131.96,21186.0,107.4588,107.6218,107.4343,107.5892,21186.0
2016-03-08 13:40:00,131.96,131.96,131.67,131.75,39079.0,107.5892,107.5892,107.3528,107.418,39079.0
2016-03-08 13:50:00,131.72,131.73,131.64,131.7,13614.0,107.3935,107.4017,107.3283,107.3772,13614.0
2016-03-08 14:00:00,131.72,131.82,131.66,131.73,133288.0,107.3935,107.4751,107.3446,107.4017,133288.0
2016-03-08 14:10:00,131.72,131.79,131.45,131.46,27813.0,107.3935,107.4506,107.1734,107.1816,27813.0
2016-03-08 14:20:00,131.51,131.61,131.43,131.55,23839.0,107.2223,107.3038,107.1571,107.2549,23839.0
2016-03-08 14:30:00,131.55,131.6,131.52,131.54,7795.0,107.2549,107.2957,107.2305,107.2468,7795.0
2016-03-08 14:40:00,131.52,131.61,131.46,131.5,19890.0,107.2305,107.3038,107.1816,107.2142,19890.0
2016-03-08 14:50:00,131.54,131.62,131.42,131.54,41930.0,107.2468,107.312,107.1489,107.2468,41930.0
2016-03-08 15:00:00,131.55,131.57,131.36,131.4,17041.0,107.2549,107.2712,107.1,107.1326,17041.0
2016-03-08 15:10:00,131.4,131.62,131.33,131.33,25932.0,107.1326,107.312,107.0756,107.0756,25932.0
2016-03-08 15:20:00,131.38,131.6,131.33,131.34,25922.0,107.1163,107.2957,107.0756,107.0837,25922.0
2016-03-08 15:30:00,131.35,131.43,131.26,131.36,49966.0,107.0919,107.1571,107.0185,107.1,49966.0
2016-03-08 15:40:00,131.33,131.53,131.33,131.49,70661.0,107.0756,107.2386,107.0756,107.206,70661.0
2016-03-08 15:50:00,131.48,131.51,131.28,131.37,102996.0,107.1979,107.2223,107.0348,107.1082,102996.0
2016-03-09 09:30:00,131.62,132.34,131.49,131.59,48936.0,107.312,107.899,107.206,107.2875,48936.0
2016-03-09 09:40:00,131.59,131.91,131.5,131.7,30299.0,107.2875,107.5484,107.2142,107.3772,30299.0
2016-03-09 09:50:00,131.71,131.71,131.36,131.44,18077.0,107.3854,107.3854,107.1,107.1652,18077.0
2016-03-09 10:00:00,131.44,131.57,131.27,131.44,22004.0,107.1652,107.2712,107.0266,107.1652,22004.0
2016-03-09 10:10:00,131.44,131.72,131.21,131.31,32044.0,107.1652,107.3935,106.9777,107.0593,32044.0
2016-03-09 10:20:00,131.31,131.43,131.21,131.27,34684.0,107.0593,107.1571,106.9777,107.0266,34684.0
2016-03-09 10:30:00,131.3,131.49,131.2,131.34,18457.0,107.0511,107.206,106.9696,107.0837,18457.0
2016-03-09 10:40:00,131.26,131.42,131.13,131.17,24173.0,107.0185,107.1489,106.9125,106.9451,24173.0
2016-03-09 10:50:00,131.19,131.19,130.63,130.89,25215.0,106.9614,106.9614,106.5048,106.7168,25215.0
2016-03-09 11:00:00,130.96,131.12,130.66,130.78,15797.0,106.7739,106.9043,106.5293,106.6271,15797.0
2016-03-09 11:10:00,130.89,130.92,130.74,130.9,16035.0,106.7168,106.7413,106.5945,106.725,16035.0
2016-03-09 11:20:00,130.89,131.25,130.85,131.22,31350.0,106.7168,107.0103,106.6842,106.9859,31350.0
2016-03-09 11:30:00,131.19,131.34,131.06,131.1,37870.0,106.9614,107.0837,106.8554,106.888,37870.0
2016-03-09 11:40:00,131.11,131.15,130.95,131.03,37615.0,106.8962,106.9288,106.7657,106.831,37615.0
2016-03-09 11:50:00,131.06,131.4,131.03,131.26,15106.0,106.8554,107.1326,106.831,107.0185,15106.0
2016-03-09 12:00:00,131.21,131.4,131.17,131.32,17561.0,106.9777,107.1326,106.9451,107.0674,17561.0
2016-03-09 12:10:00,131.38,131.49,131.26,131.46,39860.0,107.1163,107.206,107.0185,107.1816,39860.0
2016-03-09 12:20:00,131.48,131.6,131.4,131.44,29331.0,107.1979,107.2957,107.1326,107.1652,29331.0
2016-03-09 12:30:00,131.46,131.52,131.37,131.46,41925.0,107.1816,107.2305,107.1082,107.1816,41925.0
2016-03-09 12:40:00,131.46,131.55,131.35,131.39,11400.0,107.1816,107.2549,107.0919,107.1245,11400.0
2016-03-09 12:50:00,131.42,131.47,131.25,131.28,13083.0,107.1489,107.1897,107.0103,107.0348,13083.0
2016-03-09 13:00:00,131.28,131.29,131.14,131.15,7875.0,107.0348,107.0429,106.9206,106.9288,7875.0
2016-03-09 13:10:00,131.13,131.28,131.13,131.28,11579.0,106.9125,107.0348,106.9125,107.0348,11579.0
2016-03-09 13:20:00,131.33,131.34,131.19,131.24,16438.0,107.0756,107.0837,106.9614,107.0022,16438.0
2016-03-09 13:30:00,131.19,131.24,131.1,131.12,12744.0,106.9614,107.0022,106.888,106.9043,12744.0
2016-03-09 13:40:00,131.1,131.3,131.02,131.26,15038.0,106.888,107.0511,106.8228,107.0185,15038.0
2016-03-09 13:50:00,131.25,131.37,131.25,131.31,15701.0,107.0103,107.1082,107.0103,107.0593,15701.0
2016-03-09 14:00:00,131.31,131.54,131.28,131.5,24053.0,107.0593,107.2468,107.0348,107.2142,24053.0
2016-03-09 14:10:00,131.51,131.57,131.41,131.48,23662.0,107.2223,107.2712,107.1408,107.1979,23662.0
2016-03-09 14:20:00,131.49,131.6,131.38,131.55,20737.0,107.206,107.2957,107.1163,107.2549,20737.0
2016-03-09 14:30:00,131.56,131.56,131.4,131.5,20307.0,107.2631,107.2631,107.1326,107.2142,20307.0
2016-03-09 14:40:00,131.54,131.77,131.48,131.67,38888.0,107.2468,107.4343,107.1979,107.3528,38888.0
2016-03-09 14:50:00,131.68,131.81,131.67,131.8,38489.0,107.3609,107.4669,107.3528,107.4588,38489.0
2016-03-09 15:00:00,131.8,131.9,131.64,131.67,42461.0,107.4588,107.5403,107.3283,107.3528,42461.0
2016-03-09 15:10:00,131.69,131.9,131.67,131.82,55695.0,107.3691,107.5403,107.3528,107.4751,55695.0
2016-03-09 15:20:00,131.84,132.0,131.74,131.97,34843.0,107.4914,107.6218,107.4098,107.5974,34843.0
2016-03-09 15:30:00,131.96,132.08,131.87,131.89,49080.0,107.5892,107.687,107.5158,107.5321,49080.0
2016-03-09 15:40:00,131.84,131.91,131.71,131.71,55234.0,107.4914,107.5484,107.3854,107.3854,55234.0
2016-03-09 15:50:00,131.72,131.9,131.61,131.86,78308.0,107.3935,107.5403,107.3038,107.5077,78308.0
2016-03-10 09:30:00,132.8,133.23,132.05,132.35,90107.0,108.2741,108.6247,107.6626,107.9072,90107.0
2016-03-10 09:40:00,132.36,133.41,132.03,133.29,68788.0,107.9153,108.7714,107.6463,108.6736,68788.0
2016-03-10 09:50:00,133.35,133.52,132.7,133.24,34201.0,108.7225,108.8611,108.1925,108.6328,34201.0
2016-03-10 10:00:00,133.23,134.19,133.23,134.08,76076.0,108.6247,109.4074,108.6247,109.3177,76076.0
2016-03-10 10:10:00,134.08,134.08,133.69,134.03,31087.0,109.3177,109.3177,108.9997,109.2769,31087.0
2016-03-10 10:20:00,133.96,134.26,133.72,133.73,37585.0,109.2198,109.4644,109.0242,109.0323,37585.0
2016-03-10 10:30:00,133.69,133.69,132.81,133.07,45162.0,108.9997,108.9997,108.2822,108.4942,45162.0
2016-03-10 10:40:00,132.98,133.3,132.86,133.04,33387.0,108.4208,108.6817,108.323,108.4698,33387.0
2016-03-10 10:50:00,132.97,133.17,132.59,132.61,24419.0,108.4127,108.5757,108.1029,108.1192,24419.0
2016-03-10 11:00:00,132.64,132.68,132.24,132.6,20860.0,108.1436,108.1762,107.8175,108.111,20860.0
2016-03-10 11:10:00,132.59,132.62,132.29,132.35,25185.0,108.1029,108.1273,107.8583,107.9072,25185.0
2016-03-10 11:20:00,132.34,132.36,132.0,132.23,41190.0,107.899,107.9153,107.6218,107.8093,41190.0
2016-03-10 11:30:00,132.29,132.29,131.94,132.02,31316.0,107.8583,107.8583,107.5729,107.6381,31316.0
2016-03-10 11:40:00,131.97,132.47,131.97,132.39,55842.0,107.5974,108.005,107.5974,107.9398,55842.0
2016-03-10 11:50:00,132.34,132.39,132.16,132.3,18755.0,107.899,107.9398,107.7523,107.8664,18755.0
2016-03-10 12:00:00,132.3,132.67,132.2,132.27,44513.0,107.8664,108.1681,107.7849,107.842,44513.0
2016-03-10 12:10:00,132.23,132.57,132.18,132.42,41039.0,107.8093,108.0866,107.7686,107.9643,41039.0
2016-03-10 12:20:00,132.45,132.51,132.16,132.44,21439.0,107.9887,108.0376,107.7523,107.9806,21439.0
2016-03-10 12:30:00,132.45,132.47,132.02,132.23,27590.0,107.9887,108.005,107.6381,107.8093,27590.0
2016-03-10 12:40:00,132.28,132.47,132.07,132.24,27378.0,107.8501,108.005,107.6789,107.8175,27378.0
2016-03-10 12:50:00,132.24,132.48,132.18,132.38,13391.0,107.8175,108.0132,107.7686,107.9316,13391.0
2016-03-10 13:00:00,132.34,132.42,132.01,132.04,22684.0,107.899,107.9643,107.63,107.6544,22684.0
2016-03-10 13:10:00,132.05,132.53,132.04,132.53,18488.0,107.6626,108.0539,107.6544,108.0539,18488.0
2016-03-10 13:20:00,132.46,132.79,132.41,132.65,49029.0,107.9969,108.2659,107.9561,108.1518,49029.0
2016-03-10 13:30:00,132.66,132.71,132.45,132.53,15946.0,108.1599,108.2007,107.9887,108.0539,15946.0
2016-03-10 13:40:00,132.51,132.63,132.43,132.56,13829.0,108.0376,108.1355,107.9724,108.0784,13829.0
2016-03-10 13:50:00,132.55,132.83,132.53,132.82,22287.0,108.0702,108.2985,108.0539,108.2904,22287.0
2016-03-10 14:00:00,132.72,132.9,132.48,132.49,17732.0,108.2089,108.3556,108.0132,108.0213,17732.0
2016-03-10 14:10:00,132.5,132.89,132.5,132.86,27571.0,108.0295,108.3475,108.0295,108.323,27571.0
2016-03-10 14:20:00,132.86,133.46,132.79,133.33,44991.0,108.323,108.8122,108.2659,108.7062,44991.0
2016-03-10 14:30:00,133.36,133.65,133.13,133.25,72355.0,108.7307,108.9671,108.5431,108.641,72355.0
2016-03-10 14:40:00,133.24,133.72,133.24,133.67,37922.0,108.6328,109.0242,108.6328,108.9834,37922.0
2016-03-10 14:50:00,133.7,133.77,133.57,133.72,47426.0,109.0079,109.0649,108.9019,109.0242,47426.0
2016-03-10 15:00:00,133.72,134.0,133.6,133.64,119137.0,109.0242,109.2525,108.9263,108.9589,119137.0
2016-03-10 15:10:00,133.58,133.99,133.51,133.74,58858.0,108.91,109.2443,108.853,109.0405,58858.0
2016-03-10 15:20:00,133.69,133.78,133.43,133.71,86084.0,108.9997,109.0731,108.7877,109.016,86084.0
2016-03-10 15:30:00,133.68,133.7,133.35,133.44,86340.0,108.9916,109.0079,108.7225,108.7959,86340.0
2016-03-10 15:40:00,133.44,133.5,133.27,133.3,85918.0,108.7959,108.8448,108.6573,108.6817,85918.0
2016-03-10 15:50:00,133.3,133.6,133.29,133.6,140972.0,108.6817,108.9263,108.6736,108.9263,140972.0
2016-03-11 09:30:00,134.55,135.09,134.32,135.0,31427.0,109.7009,110.1412,109.5134,110.0678,31427.0
2016-03-11 09:40:00,135.0,135.28,134.95,135.18,33961.0,110.0678,110.2961,110.027,110.2145,33961.0
2016-03-11 09:50:00,135.16,135.23,134.76,134.87,16586.0,110.1982,110.2553,109.8721,109.9618,16586.0
2016-03-11 10:00:00,134.88,135.63,134.72,135.07,46313.0,109.9699,110.5814,109.8395,110.1248,46313.0
2016-03-11 10:10:00,135.05,135.14,134.83,134.9,14476.0,110.1085,110.1819,109.9292,109.9862,14476.0
2016-03-11 10:20:00,134.9,135.12,134.74,134.77,15402.0,109.9862,110.1656,109.8558,109.8802,15402.0
2016-03-11 10:30:00,134.75,135.11,134.75,135.1,20189.0,109.8639,110.1575,109.8639,110.1493,20189.0
2016-03-11 10:40:00,135.11,135.38,135.11,135.14,17502.0,110.1575,110.3776,110.1575,110.1819,17502.0
2016-03-11 10:50:00,135.14,135.29,135.07,135.29,22170.0,110.1819,110.3042,110.1248,110.3042,22170.0
2016-03-11 11:00:00,135.27,135.57,135.27,135.57,11916.0,110.2879,110.5325,110.2879,110.5325,11916.0
2016-03-11 11:10:00,135.52,135.96,135.51,135.95,18901.0,110.4917,110.8505,110.4836,110.8423,18901.0
2016-03-11 11:20:00,135.99,136.04,135.61,136.04,19947.0,110.8749,110.9157,110.5651,110.9157,19947.0
2016-03-11 11:30:00,135.95,135.97,135.48,135.51,23363.0,110.8423,110.8586,110.4591,110.4836,23363.0
2016-03-11 11:40:00,135.49,135.75,135.43,135.71,43884.0,110.4673,110.6793,110.4184,110.6466,43884.0
2016-03-11 11:50:00,135.7,135.74,135.49,135.49,16962.0,110.6385,110.6711,110.4673,110.4673,16962.0
2016-03-11 12:00:00,135.52,135.97,135.38,135.84,43715.0,110.4917,110.8586,110.3776,110.7526,43715.0
2016-03-11 12:10:00,135.81,135.88,135.7,135.85,10747.0,110.7282,110.7853,110.6385,110.7608,10747.0
2016-03-11 12:20:00,135.86,136.01,135.81,136.0,23989.0,110.7689,110.8912,110.7282,110.8831,23989.0
2016-03-11 12:30:00,135.93,135.97,135.58,135.62,15718.0,110.826,110.8586,110.5407,110.5733,15718.0
2016-03-11 12:40:00,135.6,135.71,135.59,135.68,23324.0,110.557,110.6466,110.5488,110.6222,23324.0
2016-03-11 12:50:00,135.68,135.69,135.51,135.57,14079.0,110.6222,110.6303,110.4836,110.5325,14079.0
2016-03-11 13:00:00,135.53,135.56,135.21,135.32,19007.0,110.4999,110.5244,110.239,110.3287,19007.0
2016-03-11 13:10:00,135.31,135.38,135.19,135.25,9540.0,110.3205,110.3776,110.2227,110.2716,9540.0
2016-03-11 13:20:00,135.27,135.45,135.17,135.43,20270.0,110.2879,110.4347,110.2064,110.4184,20270.0
2016-03-11 13:30:00,135.43,135.46,135.16,135.23,20469.0,110.4184,110.4428,110.1982,110.2553,20469.0
2016-03-11 13:40:00,135.26,135.35,135.15,135.35,19467.0,110.2798,110.3531,110.1901,110.3531,19467.0
2016-03-11 13:50:00,135.33,135.68,135.31,135.6,22500.0,110.3368,110.6222,110.3205,110.557,22500.0
2016-03-11 14:00:00,135.64,135.75,135.6,135.67,29070.0,110.5896,110.6793,110.557,110.614,29070.0
2016-03-11 14:10:00,135.67,135.76,135.51,135.55,20552.0,110.614,110.6874,110.4836,110.5162,20552.0
2016-03-11 14:20:00,135.58,135.6,135.46,135.5,17305.0,110.5407,110.557,110.4428,110.4754,17305.0
2016-03-11 14:30:00,135.49,135.57,135.45,135.5,43247.0,110.4673,110.5325,110.4347,110.4754,43247.0
2016-03-11 14:40:00,135.51,135.76,135.5,135.62,68484.0,110.4836,110.6874,110.4754,110.5733,68484.0
2016-03-11 14:50:00,135.6,135.6,135.35,135.35,27760.0,110.557,110.557,110.3531,110.3531,27760.0
2016-03-11 15:00:00,135.34,135.49,135.32,135.48,32698.0,110.345,110.4673,110.3287,110.4591,32698.0
2016-03-11 15:10:00,135.47,135.59,135.39,135.43,42677.0,110.451,110.5488,110.3857,110.4184,42677.0
2016-03-11 15:20:00,135.42,135.54,135.37,135.43,39152.0,110.4102,110.508,110.3694,110.4184,39152.0
2016-03-11 15:30:00,135.39,135.46,135.34,135.42,37792.0,110.3857,110.4428,110.345,110.4102,37792.0
2016-03-11 15:40:00,135.44,135.64,135.39,135.52,60633.0,110.4265,110.5896,110.3857,110.4917,60633.0
2016-03-11 15:50:00,135.52,135.58,135.36,135.49,99365.0,110.4917,110.5407,110.3613,110.4673,99365.0
2016-03-14 09:30:00,134.94,135.56,134.94,135.28,25171.0,110.0189,110.5244,110.0189,110.2961,25171.0
2016-03-14 09:40:00,135.42,135.47,135.05,135.06,12266.0,110.4102,110.451,110.1085,110.1167,12266.0
2016-03-14 09:50:00,135.11,135.33,134.8,134.8,36181.0,110.1575,110.3368,109.9047,109.9047,36181.0
2016-03-14 10:00:00,134.78,135.52,134.78,135.25,16304.0,109.8884,110.4917,109.8884,110.2716,16304.0
2016-03-14 10:10:00,135.25,135.33,135.13,135.27,10159.0,110.2716,110.3368,110.1738,110.2879,10159.0
2016-03-14 10:20:00,135.22,135.39,135.02,135.05,20122.0,110.2471,110.3857,110.0841,110.1085,20122.0
2016-03-14 10:30:00,134.99,135.22,134.94,135.1,13488.0,110.0596,110.2471,110.0189,110.1493,13488.0
2016-03-14 10:40:00,135.13,135.35,135.06,135.09,30617.0,110.1738,110.3531,110.1167,110.1412,30617.0
2016-03-14 10:50:00,135.09,135.23,135.05,135.13,8786.0,110.1412,110.2553,110.1085,110.1738,8786.0
2016-03-14 11:00:00,135.18,135.21,135.03,135.06,17393.0,110.2145,110.239,110.0922,110.1167,17393.0
2016-03-14 11:10:00,135.1,135.16,135.06,135.15,8084.0,110.1493,110.1982,110.1167,110.1901,8084.0
2016-03-14 11:20:00,135.18,135.27,134.96,135.16,11032.0,110.2145,110.2879,110.0352,110.1982,11032.0
2016-03-14 11:30:00,135.19,135.22,134.8,134.84,25675.0,110.2227,110.2471,109.9047,109.9373,25675.0
2016-03-14 11:40:00,134.88,134.99,134.78,134.97,20085.0,109.9699,110.0596,109.8884,110.0433,20085.0
2016-03-14 11:50:00,134.95,135.02,134.49,134.51,33221.0,110.027,110.0841,109.652,109.6683,33221.0
2016-03-14 12:00:00,134.47,134.76,134.32,134.65,23426.0,109.6357,109.8721,109.5134,109.7824,23426.0
2016-03-14 12:10:00,134.58,134.58,134.48,134.54,17689.0,109.7253,109.7253,109.6438,109.6927,17689.0
2016-03-14 12:20:00,134.49,134.85,134.49,134.85,40817.0,109.652,109.9455,109.652,109.9455,40817.0
2016-03-14 12:30:00,134.9,135.16,134.9,135.05,12338.0,109.9862,110.1982,109.9862,110.1085,12338.0
2016-03-14 12:40:00,135.04,135.06,134.95,135.0,7178.0,110.1004,110.1167,110.027,110.0678,7178.0
2016-03-14 12:50:00,134.96,134.99,134.88,134.94,6380.0,110.0352,110.0596,109.9699,110.0189,6380.0
2016-03-14 13:00:00,134.95,135.01,134.89,134.98,11680.0,110.027,110.0759,109.9781,110.0515,11680.0
2016-03-14 13:10:00,134.98,135.0,134.81,134.83,8911.0,110.0515,110.0678,109.9129,109.9292,8911.0
2016-03-14 13:20:00,134.88,134.92,134.79,134.89,31176.0,109.9699,110.0025,109.8966,109.9781,31176.0
2016-03-14 13:30:00,134.88,134.91,134.64,134.76,18916.0,109.9699,109.9944,109.7743,109.8721,18916.0
2016-03-14 13:40:00,134.76,134.85,134.64,134.67,10360.0,109.8721,109.9455,109.7743,109.7987,10360.0
2016-03-14 13:50:00,134.65,134.65,134.42,134.43,15102.0,109.7824,109.7824,109.5949,109.603,15102.0
2016-03-14 14:00:00,134.43,134.61,134.36,134.61,57803.0,109.603,109.7498,109.546,109.7498,57803.0
2016-03-14 14:10:00,134.63,134.68,134.55,134.57,11685.0,109.7661,109.8069,109.7009,109.7172,11685.0
2016-03-14 14:20:00,134.55,134.66,134.48,134.64,12495.0,109.7009,109.7906,109.6438,109.7743,12495.0
2016-03-14 14:30:00,134.63,134.66,134.48,134.5,22218.0,109.7661,109.7906,109.6438,109.6601,22218.0
2016-03-14 14:40:00,134.5,134.61,134.49,134.56,8815.0,109.6601,109.7498,109.652,109.709,8815.0
2016-03-14 14:50:00,134.58,134.58,134.41,134.49,24360.0,109.7253,109.7253,109.5867,109.652,24360.0
2016-03-14 15:00:00,134.49,134.49,134.26,134.26,30579.0,109.652,109.652,109.4644,109.4644,30579.0
2016-03-14 15:10:00,134.27,134.37,134.17,134.26,32916.0,109.4726,109.5541,109.3911,109.4644,32916.0
2016-03-14 15:20:00,134.25,134.39,134.2,134.34,28416.0,109.4563,109.5704,109.4155,109.5297,28416.0
2016-03-14 15:30:00,134.31,134.45,134.23,134.45,41176.0,109.5052,109.6193,109.44,109.6193,41176.0
2016-03-14 15:40:00,134.42,134.57,134.36,134.53,36643.0,109.5949,109.7172,109.546,109.6846,36643.0
2016-03-14 15:50:00,134.53,134.54,134.13,134.15,127682.0,109.6846,109.6927,109.3584,109.3748,127682.0
2016-03-15 09:30:00,134.09,134.09,133.02,133.17,31906.0,109.3258,109.3258,108.4534,108.5757,31906.0
2016-03-15 09:40:00,133.06,133.14,132.84,133.06,24612.0,108.4861,108.5513,108.3067,108.4861,24612.0
2016-03-15 09:50:00,133.01,133.03,132.42,132.44,32955.0,108.4453,108.4616,107.9643,107.9806,32955.0
2016-03-15 10:00:00,132.43,132.86,132.38,132.83,33572.0,107.9724,108.323,107.9316,108.2985,33572.0
2016-03-15 10:10:00,132.8,133.16,132.79,132.91,29801.0,108.2741,108.5676,108.2659,108.3638,29801.0
2016-03-15 10:20:00,132.89,133.14,132.86,132.95,39384.0,108.3475,108.5513,108.323,108.3964,39384.0
2016-03-15 10:30:00,132.95,133.37,132.95,133.05,33312.0,108.3964,108.7388,108.3964,108.4779,33312.0
2016-03-15 10:40:00,133.05,133.08,132.92,132.98,26998.0,108.4779,108.5024,108.3719,108.4208,26998.0
2016-03-15 10:50:00,132.92,132.92,132.65,132.77,27481.0,108.3719,108.3719,108.1518,108.2496,27481.0
2016-03-15 11:00:00,132.77,132.86,132.6,132.8,22414.0,108.2496,108.323,108.111,108.2741,22414.0
2016-03-15 11:10:00,132.82,132.85,132.72,132.85,41941.0,108.2904,108.3148,108.2089,108.3148,41941.0
2016-03-15 11:20:00,132.84,133.17,132.83,133.05,9156.0,108.3067,108.5757,108.2985,108.4779,9156.0
2016-03-15 11:30:00,133.04,133.12,132.84,132.9,36773.0,108.4698,108.535,108.3067,108.3556,36773.0
2016-03-15 11:40:00,132.9,132.98,132.67,132.67,18655.0,108.3556,108.4208,108.1681,108.1681,18655.0
2016-03-15 11:50:00,132.7,132.94,132.69,132.87,24913.0,108.1925,108.3882,108.1844,108.3311,24913.0
2016-03-15 12:00:00,132.87,132.96,132.77,132.87,39718.0,108.3311,108.4045,108.2496,108.3311,39718.0
2016-03-15 12:10:00,132.89,132.92,132.82,132.87,30637.0,108.3475,108.3719,108.2904,108.3311,30637.0
2016-03-15 12:20:00,132.88,132.96,132.83,132.91,15732.0,108.3393,108.4045,108.2985,108.3638,15732.0
2016-03-15 12:30:00,132.92,132.96,132.5,132.55,30052.0,108.3719,108.4045,108.0295,108.0702,30052.0
2016-03-15 12:40:00,132.56,132.71,132.56,132.61,9502.0,108.0784,108.2007,108.0784,108.1192,9502.0
2016-03-15 12:50:00,132.6,132.77,132.55,132.7,13253.0,108.111,108.2496,108.0702,108.1925,13253.0
2016-03-15 13:00:00,132.71,132.85,132.69,132.79,7848.0,108.2007,108.3148,108.1844,108.2659,7848.0
2016-03-15 13:10:00,132.82,132.93,132.68,132.71,15626.0,108.2904,108.3801,108.1762,108.2007,15626.0
2016-03-15 13:20:00,132.7,132.93,132.7,132.93,41358.0,108.1925,108.3801,108.1925,108.3801,41358.0
2016-03-15 13:30:00,132.94,133.26,132.94,133.2,58326.0,108.3882,108.6491,108.3882,108.6002,58326.0
2016-03-15 13:40:00,133.24,133.27,133.14,133.27,18939.0,108.6328,108.6573,108.5513,108.6573,18939.0
2016-03-15 13:50:00,133.24,133.3,133.15,133.28,20709.0,108.6328,108.6817,108.5594,108.6654,20709.0
2016-03-15 14:00:00,133.3,133.32,133.04,133.09,33918.0,108.6817,108.698,108.4698,108.5105,33918.0
2016-03-15 14:10:00,133.09,133.41,133.09,133.26,29780.0,108.5105,108.7714,108.5105,108.6491,29780.0
2016-03-15 14:20:00,133.29,133.29,133.16,133.29,19187.0,108.6736,108.6736,108.5676,108.6736,19187.0
2016-03-15 14:30:00,133.27,133.6,133.26,133.33,26586.0,108.6573,108.9263,108.6491,108.7062,26586.0
2016-03-15 14:40:00,133.32,133.33,133.17,133.23,29652.0,108.698,108.7062,108.5757,108.6247,29652.0
2016-03-15 14:50:00,133.25,133.29,133.09,133.11,25248.0,108.641,108.6736,108.5105,108.5268,25248.0
2016-03-15 15:00:00,133.17,133.22,133.04,133.08,20667.0,108.5757,108.6165,108.4698,108.5024,20667.0
2016-03-15 15:10:00,133.08,133.25,133.06,133.21,19908.0,108.5024,108.641,108.4861,108.6084,19908.0
2016-03-15 15:20:00,133.21,133.3,133.15,133.17,38952.0,108.6084,108.6817,108.5594,108.5757,38952.0
2016-03-15 15:30:00,133.19,133.2,133.09,133.16,19971.0,108.592,108.6002,108.5105,108.5676,19971.0
2016-03-15 15:40:00,133.16,133.27,133.13,133.27,23411.0,108.5676,108.6573,108.5431,108.6573,23411.0
2016-03-15 15:50:00,133.27,133.38,133.22,133.25,111453.0,108.6573,108.747,108.6165,108.641,111453.0
2016-03-16 09:30:00,133.28,133.42,132.54,133.35,21063.0,108.6654,108.7796,108.0621,108.7225,21063.0
2016-03-16 09:40:00,133.24,133.65,133.14,133.6,12929.0,108.6328,108.9671,108.5513,108.9263,12929.0
2016-03-16 09:50:00,133.62,133.69,133.38,133.53,52067.0,108.9426,108.9997,108.747,108.8693,52067.0
2016-03-16 10:00:00,133.55,133.9,133.48,133.9,15786.0,108.8856,109.1709,108.8285,109.1709,15786.0
2016-03-16 10:10:00,133.97,134.29,133.87,134.21,17575.0,109.228,109.4889,109.1465,109.4237,17575.0
2016-03-16 10:20:00,134.24,134.3,134.09,134.1,21938.0,109.4481,109.4971,109.3258,109.334,21938.0
2016-03-16 10:30:00,134.15,134.29,134.07,134.27,10706.0,109.3748,109.4889,109.3095,109.4726,10706.0
2016-03-16 10:40:00,134.28,134.43,134.21,134.34,13556.0,109.4807,109.603,109.4237,109.5297,13556.0
2016-03-16 10:50:00,134.29,134.36,134.14,134.15,8146.0,109.4889,109.546,109.3666,109.3748,8146.0
2016-03-16 11:00:00,134.15,134.32,133.99,134.28,12139.0,109.3748,109.5134,109.2443,109.4807,12139.0
2016-03-16 11:10:00,134.27,134.39,134.17,134.17,12551.0,109.4726,109.5704,109.3911,109.3911,12551.0
2016-03-16 11:20:00,134.18,134.32,134.1,134.32,8503.0,109.3992,109.5134,109.334,109.5134,8503.0
2016-03-16 11:30:00,134.31,134.43,134.22,134.27,11564.0,109.5052,109.603,109.4318,109.4726,11564.0
2016-03-16 11:40:00,134.3,134.32,134.07,134.07,21727.0,109.4971,109.5134,109.3095,109.3095,21727.0
2016-03-16 11:50:00,134.03,134.07,133.92,134.01,5400.0,109.2769,109.3095,109.1872,109.2606,5400.0
2016-03-16 12:00:00,134.04,134.06,133.72,133.72,17954.0,109.2851,109.3014,109.0242,109.0242,17954.0
2016-03-16 12:10:00,133.73,133.79,133.6,133.74,10512.0,109.0323,109.0812,108.9263,109.0405,10512.0
2016-03-16 12:20:00,133.75,133.79,133.46,133.46,10450.0,109.0486,109.0812,108.8122,108.8122,10450.0
2016-03-16 12:30:00,133.49,133.74,133.49,133.68,17384.0,108.8366,109.0405,108.8366,108.9916,17384.0
2016-03-16 12:40:00,133.66,133.7,133.56,133.61,10538.0,108.9752,109.0079,108.8937,108.9345,10538.0
2016-03-16 12:50:00,133.65,133.69,133.5,133.56,16077.0,108.9671,108.9997,108.8448,108.8937,16077.0
2016-03-16 13:00:00,133.51,133.56,133.27,133.3,6731.0,108.853,108.8937,108.6573,108.6817,6731.0
2016-03-16 13:10:00,133.32,133.32,133.09,133.28,13789.0,108.698,108.698,108.5105,108.6654,13789.0
2016-03-16 13:20:00,133.23,133.39,133.15,133.27,10976.0,108.6247,108.7551,108.5594,108.6573,10976.0
2016-03-16 13:30:00,133.25,133.48,133.16,133.48,3850.0,108.641,108.8285,108.5676,108.8285,3850.0
2016-03-16 13:40:00,133.47,133.47,133.24,133.3,25734.0,108.8203,108.8203,108.6328,108.6817,25734.0
2016-03-16 13:50:00,133.35,133.35,133.16,133.19,7490.0,108.7225,108.7225,108.5676,108.592,7490.0
2016-03-16 14:00:00,133.22,134.21,133.22,133.97,55075.0,108.6165,109.4237,108.6165,109.228,55075.0
2016-03-16 14:10:00,133.91,133.96,133.65,133.87,20624.0,109.1791,109.2198,108.9671,109.1465,20624.0
2016-03-16 14:20:00,133.87,134.17,133.86,134.05,39144.0,109.1465,109.3911,109.1383,109.2932,39144.0
2016-03-16 14:30:00,134.15,134.22,134.03,134.19,14881.0,109.3748,109.4318,109.2769,109.4074,14881.0
2016-03-16 14:40:00,134.19,134.34,134.15,134.28,34828.0,109.4074,109.5297,109.3748,109.4807,34828.0
2016-03-16 14:50:00,134.31,134.31,133.8,133.83,20403.0,109.5052,109.5052,109.0894,109.1139,20403.0
2016-03-16 15:00:00,133.79,134.28,133.79,134.2,19303.0,109.0812,109.4807,109.0812,109.4155,19303.0
2016-03-16 15:10:00,134.22,134.3,134.09,134.19,25509.0,109.4318,109.4971,109.3258,109.4074,25509.0
2016-03-16 15:20:00,134.19,134.2,133.89,134.15,29666.0,109.4074,109.4155,109.1628,109.3748,29666.0
2016-03-16 15:30:00,134.13,134.22,134.1,134.22,54537.0,109.3584,109.4318,109.334,109.4318,54537.0
2016-03-16 15:40:00,134.22,134.22,134.05,134.1,33447.0,109.4318,109.4318,109.2932,109.334,33447.0
2016-03-16 15:50:00,134.08,134.12,133.92,134.03,52326.0,109.3177,109.3503,109.1872,109.2769,52326.0
2016-03-17 09:30:00,134.26,134.43,133.79,134.1,19557.0,109.4644,109.603,109.0812,109.334,19557.0
2016-03-17 09:40:00,134.15,134.25,133.75,133.89,53308.0,109.3748,109.4563,109.0486,109.1628,53308.0
2016-03-17 09:50:00,133.93,134.19,133.87,134.01,33278.0,109.1954,109.4074,109.1465,109.2606,33278.0
2016-03-17 10:00:00,133.96,134.09,133.78,133.97,16896.0,109.2198,109.3258,109.0731,109.228,16896.0
2016-03-17 10:10:00,133.96,134.1,133.93,134.05,16363.0,109.2198,109.334,109.1954,109.2932,16363.0
2016-03-17 10:20:00,134.04,134.31,133.99,134.06,23956.0,109.2851,109.5052,109.2443,109.3014,23956.0
2016-03-17 10:30:00,133.99,134.19,133.93,134.07,13931.0,109.2443,109.4074,109.1954,109.3095,13931.0
2016-03-17 10:40:00,134.01,134.16,134.01,134.16,13387.0,109.2606,109.3829,109.2606,109.3829,13387.0
2016-03-17 10:50:00,134.1,134.19,134.03,134.19,13256.0,109.334,109.4074,109.2769,109.4074,13256.0
2016-03-17 11:00:00,134.19,134.24,133.97,134.12,23091.0,109.4074,109.4481,109.228,109.3503,23091.0
2016-03-17 11:10:00,134.12,134.17,133.98,134.01,18833.0,109.3503,109.3911,109.2361,109.2606,18833.0
2016-03-17 11:20:00,133.98,134.09,133.88,134.09,15745.0,109.2361,109.3258,109.1546,109.3258,15745.0
2016-03-17 11:30:00,134.07,134.18,133.93,133.93,21962.0,109.3095,109.3992,109.1954,109.1954,21962.0
2016-03-17 11:40:00,133.96,134.06,133.8,134.0,15270.0,109.2198,109.3014,109.0894,109.2525,15270.0
2016-03-17 11:50:00,134.01,134.04,133.82,133.92,28789.0,109.2606,109.2851,109.1057,109.1872,28789.0
2016-03-17 12:00:00,133.87,134.07,133.86,134.03,24448.0,109.1465,109.3095,109.1383,109.2769,24448.0
2016-03-17 12:10:00,134.03,134.16,134.0,134.1,30722.0,109.2769,109.3829,109.2525,109.334,30722.0
2016-03-17 12:20:00,134.13,134.2,134.0,134.11,23921.0,109.3584,109.4155,109.2525,109.3421,23921.0
2016-03-17 12:30:00,134.11,134.47,134.11,134.17,25512.0,109.3421,109.6357,109.3421,109.3911,25512.0
2016-03-17 12:40:00,134.13,134.16,133.9,134.0,46672.0,109.3584,109.3829,109.1709,109.2525,46672.0
2016-03-17 12:50:00,133.99,134.04,133.91,133.91,11169.0,109.2443,109.2851,109.1791,109.1791,11169.0
2016-03-17 13:00:00,134.0,134.06,133.7,133.74,18135.0,109.2525,109.3014,109.0079,109.0405,18135.0
2016-03-17 13:10:00,133.76,133.76,133.52,133.68,19453.0,109.0568,109.0568,108.8611,108.9916,19453.0
2016-03-17 13:20:00,133.67,133.71,133.61,133.61,16869.0,108.9834,109.016,108.9345,108.9345,16869.0
2016-03-17 13:30:00,133.65,133.93,133.6,133.89,23436.0,108.9671,109.1954,108.9263,109.1628,23436.0
2016-03-17 13:40:00,133.88,134.04,133.8,133.97,17290.0,109.1546,109.2851,109.0894,109.228,17290.0
2016-03-17 13:50:00,134.02,134.06,133.82,134.02,40761.0,109.2688,109.3014,109.1057,109.2688,40761.0
2016-03-17 14:00:00,134.02,134.07,133.85,134.06,14526.0,109.2688,109.3095,109.1302,109.3014,14526.0
2016-03-17 14:10:00,134.04,134.13,133.97,134.01,25628.0,109.2851,109.3584,109.228,109.2606,25628.0
2016-03-17 14:20:00,134.01,134.06,133.91,133.96,31820.0,109.2606,109.3014,109.1791,109.2198,31820.0
2016-03-17 14:30:00,133.97,134.08,133.81,133.81,32601.0,109.228,109.3177,109.0975,109.0975,32601.0
2016-03-17 14:40:00,133.81,133.93,133.66,133.8,43493.0,109.0975,109.1954,108.9752,109.0894,43493.0
2016-03-17 14:50:00,133.8,133.88,133.69,133.7,43893.0,109.0894,109.1546,108.9997,109.0079,43893.0
2016-03-17 15:00:00,133.72,134.05,133.71,133.89,67915.0,109.0242,109.2932,109.016,109.1628,67915.0
2016-03-17 15:10:00,133.88,133.96,133.76,133.79,48103.0,109.1546,109.2198,109.0568,109.0812,48103.0
2016-03-17 15:20:00,133.79,133.97,133.68,133.94,55105.0,109.0812,109.228,108.9916,109.2035,55105.0
2016-03-17 15:30:00,133.92,134.05,133.79,134.05,72269.0,109.1872,109.2932,109.0812,109.2932,72269.0
2016-03-17 15:40:00,134.07,134.27,134.0,134.17,58196.0,109.3095,109.4726,109.2525,109.3911,58196.0
2016-03-17 15:50:00,134.16,134.23,134.06,134.11,67945.0,109.3829,109.44,109.3014,109.3421,67945.0
2016-03-18 09:30:00,134.48,135.34,134.17,135.21,280211.0,109.6438,110.345,109.3911,110.239,280211.0
2016-03-18 09:40:00,135.32,135.33,134.22,134.42,49764.0,110.3287,110.3368,109.4318,109.5949,49764.0
2016-03-18 09:50:00,134.4,134.96,134.34,134.96,29672.0,109.5786,110.0352,109.5297,110.0352,29672.0
2016-03-18 10:00:00,135.03,135.24,134.92,135.2,29385.0,110.0922,110.2634,110.0025,110.2308,29385.0
2016-03-18 10:10:00,135.25,135.48,135.23,135.46,49894.0,110.2716,110.4591,110.2553,110.4428,49894.0
2016-03-18 10:20:00,135.51,135.78,135.49,135.69,19910.0,110.4836,110.7037,110.4673,110.6303,19910.0
2016-03-18 10:30:00,135.71,135.92,135.68,135.88,15604.0,110.6466,110.8179,110.6222,110.7853,15604.0
2016-03-18 10:40:00,135.84,136.09,135.84,135.89,27272.0,110.7526,110.9565,110.7526,110.7934,27272.0
2016-03-18 10:50:00,135.88,135.88,135.47,135.78,34019.0,110.7853,110.7853,110.451,110.7037,34019.0
2016-03-18 11:00:00,135.83,135.95,135.75,135.75,20594.0,110.7445,110.8423,110.6793,110.6793,20594.0
2016-03-18 11:10:00,135.74,135.87,135.68,135.84,25081.0,110.6711,110.7771,110.6222,110.7526,25081.0
2016-03-18 11:20:00,135.83,135.86,135.69,135.71,31016.0,110.7445,110.7689,110.6303,110.6466,31016.0
2016-03-18 11:30:00,135.71,135.78,135.44,135.45,21688.0,110.6466,110.7037,110.4265,110.4347,21688.0
2016-03-18 11:40:00,135.4,135.43,135.21,135.29,12567.0,110.3939,110.4184,110.239,110.3042,12567.0
2016-03-18 11:50:00,135.32,135.38,135.19,135.26,14455.0,110.3287,110.3776,110.2227,110.2798,14455.0
2016-03-18 12:00:00,135.24,135.35,135.21,135.29,17063.0,110.2634,110.3531,110.239,110.3042,17063.0
2016-03-18 12:10:00,135.3,135.41,135.28,135.35,12959.0,110.3124,110.4021,110.2961,110.3531,12959.0
2016-03-18 12:20:00,135.37,135.4,135.16,135.18,17520.0,110.3694,110.3939,110.1982,110.2145,17520.0
2016-03-18 12:30:00,135.16,135.21,135.08,135.19,17657.0,110.1982,110.239,110.133,110.2227,17657.0
2016-03-18 12:40:00,135.21,135.21,135.06,135.15,15467.0,110.239,110.239,110.1167,110.1901,15467.0
2016-03-18 12:50:00,135.12,135.18,135.07,135.17,12166.0,110.1656,110.2145,110.1248,110.2064,12166.0
2016-03-18 13:00:00,135.15,135.18,135.02,135.11,30202.0,110.1901,110.2145,110.0841,110.1575,30202.0
2016-03-18 13:10:00,135.11,135.43,135.11,135.38,32200.0,110.1575,110.4184,110.1575,110.3776,32200.0
2016-03-18 13:20:00,135.41,135.42,135.21,135.24,29686.0,110.4021,110.4102,110.239,110.2634,29686.0
2016-03-18 13:30:00,135.22,135.22,135.07,135.07,15492.0,110.2471,110.2471,110.1248,110.1248,15492.0
2016-03-18 13:40:00,135.07,135.14,135.01,135.09,15577.0,110.1248,110.1819,110.0759,110.1412,15577.0
2016-03-18 13:50:00,135.09,135.09,134.88,134.93,14256.0,110.1412,110.1412,109.9699,110.0107,14256.0
2016-03-18 14:00:00,134.94,134.95,134.9,134.93,21332.0,110.0189,110.027,109.9862,110.0107,21332.0
2016-03-18 14:10:00,134.92,134.95,134.9,134.92,22722.0,110.0025,110.027,109.9862,110.0025,22722.0
2016-03-18 14:20:00,134.91,134.93,134.83,134.89,22514.0,109.9944,110.0107,109.9292,109.9781,22514.0
2016-03-18 14:30:00,134.9,134.91,134.86,134.91,46769.0,109.9862,109.9944,109.9536,109.9944,46769.0
2016-03-18 14:40:00,134.91,135.03,134.89,135.03,45262.0,109.9944,110.0922,109.9781,110.0922,45262.0
2016-03-18 14:50:00,135.02,135.06,134.97,135.06,23039.0,110.0841,110.1167,110.0433,110.1167,23039.0
2016-03-18 15:00:00,135.06,135.43,135.03,135.4,51687.0,110.1167,110.4184,110.0922,110.3939,51687.0
2016-03-18 15:10:00,135.41,135.44,135.34,135.37,46831.0,110.4021,110.4265,110.345,110.3694,46831.0
2016-03-18 15:20:00,135.38,135.42,135.32,135.34,33430.0,110.3776,110.4102,110.3287,110.345,33430.0
2016-03-18 15:30:00,135.35,135.53,135.31,135.5,38056.0,110.3531,110.4999,110.3205,110.4754,38056.0
2016-03-18 15:40:00,135.52,135.62,135.33,135.42,83931.0,110.4917,110.5733,110.3368,110.4102,83931.0
2016-03-18 15:50:00,135.42,135.49,135.32,135.35,136464.0,110.4102,110.4673,110.3287,110.3531,136464.0
2016-03-21 09:30:00,134.9,135.41,134.58,134.88,26585.0,109.9862,110.4021,109.7253,109.9699,26585.0
2016-03-21 09:40:00,134.95,135.08,134.87,134.9,8737.0,110.027,110.133,109.9618,109.9862,8737.0
2016-03-21 09:50:00,134.91,134.91,134.65,134.72,19662.0,109.9944,109.9944,109.7824,109.8395,19662.0
2016-03-21 10:00:00,134.68,135.0,134.68,134.93,10028.0,109.8069,110.0678,109.8069,110.0107,10028.0
2016-03-21 10:10:00,134.96,134.96,134.43,134.55,44477.0,110.0352,110.0352,109.603,109.7009,44477.0
2016-03-21 10:20:00,134.6,134.6,134.45,134.48,10691.0,109.7416,109.7416,109.6193,109.6438,10691.0
2016-03-21 10:30:00,134.43,134.55,134.39,134.44,9151.0,109.603,109.7009,109.5704,109.6112,9151.0
2016-03-21 10:40:00,134.51,134.55,134.45,134.45,7109.0,109.6683,109.7009,109.6193,109.6193,7109.0
2016-03-21 10:50:00,134.45,134.6,134.43,134.52,14675.0,109.6193,109.7416,109.603,109.6764,14675.0
2016-03-21 11:00:00,134.6,134.83,134.6,134.8,14125.0,109.7416,109.9292,109.7416,109.9047,14125.0
2016-03-21 11:10:00,134.81,134.96,134.78,134.81,14317.0,109.9129,110.0352,109.8884,109.9129,14317.0
2016-03-21 11:20:00,134.87,134.96,134.86,134.92,9122.0,109.9618,110.0352,109.9536,110.0025,9122.0
2016-03-21 11:30:00,134.93,135.01,134.92,134.96,13621.0,110.0107,110.0759,110.0025,110.0352,13621.0
2016-03-21 11:40:00,134.99,134.99,134.76,134.8,12669.0,110.0596,110.0596,109.8721,109.9047,12669.0
2016-03-21 11:50:00,134.8,134.87,134.73,134.85,46766.0,109.9047,109.9618,109.8476,109.9455,46766.0
2016-03-21 12:00:00,134.85,134.98,134.8,134.95,38077.0,109.9455,110.0515,109.9047,110.027,38077.0
2016-03-21 12:10:00,134.95,135.02,134.88,134.93,14730.0,110.027,110.0841,109.9699,110.0107,14730.0
2016-03-21 12:20:00,134.93,134.94,134.88,134.88,10021.0,110.0107,110.0189,109.9699,109.9699,10021.0
2016-03-21 12:30:00,134.88,134.94,134.83,134.83,13304.0,109.9699,110.0189,109.9292,109.9292,13304.0
2016-03-21 12:40:00,134.81,134.82,134.71,134.8,6542.0,109.9129,109.921,109.8313,109.9047,6542.0
2016-03-21 12:50:00,134.81,134.92,134.77,134.87,13274.0,109.9129,110.0025,109.8802,109.9618,13274.0
2016-03-21 13:00:00,134.91,134.94,134.81,134.85,13218.0,109.9944,110.0189,109.9129,109.9455,13218.0
2016-03-21 13:10:00,134.86,134.94,134.83,134.92,20632.0,109.9536,110.0189,109.9292,110.0025,20632.0
2016-03-21 13:20:00,134.95,135.0,134.91,134.98,19095.0,110.027,110.0678,109.9944,110.0515,19095.0
2016-03-21 13:30:00,134.97,135.04,134.92,134.92,23762.0,110.0433,110.1004,110.0025,110.0025,23762.0
2016-03-21 13:40:00,134.89,134.9,134.77,134.8,12280.0,109.9781,109.9862,109.8802,109.9047,12280.0
2016-03-21 13:50:00,134.79,134.97,134.79,134.97,7085.0,109.8966,110.0433,109.8966,110.0433,7085.0
2016-03-21 14:00:00,134.92,134.97,134.83,134.85,7806.0,110.0025,110.0433,109.9292,109.9455,7806.0
2016-03-21 14:10:00,134.89,134.92,134.84,134.87,10932.0,109.9781,110.0025,109.9373,109.9618,10932.0
2016-03-21 14:20:00,134.88,134.91,134.84,134.88,9355.0,109.9699,109.9944,109.9373,109.9699,9355.0
2016-03-21 14:30:00,134.88,134.9,134.64,134.67,17866.0,109.9699,109.9862,109.7743,109.7987,17866.0
2016-03-21 14:40:00,134.69,134.7,134.4,134.4,21605.0,109.815,109.8232,109.5786,109.5786,21605.0
2016-03-21 14:50:00,134.41,134.56,134.41,134.47,14482.0,109.5867,109.709,109.5867,109.6357,14482.0
2016-03-21 15:00:00,134.48,134.57,134.43,134.49,32294.0,109.6438,109.7172,109.603,109.652,32294.0
2016-03-21 15:10:00,134.45,134.55,134.39,134.4,18352.0,109.6193,109.7009,109.5704,109.5786,18352.0
2016-03-21 15:20:00,134.47,134.65,134.44,134.55,24076.0,109.6357,109.7824,109.6112,109.7009,24076.0
2016-03-21 15:30:00,134.51,134.56,134.42,134.53,26464.0,109.6683,109.709,109.5949,109.6846,26464.0
2016-03-21 15:40:00,134.51,134.71,134.46,134.65,51010.0,109.6683,109.8313,109.6275,109.7824,51010.0
2016-03-21 15:50:00,134.68,134.83,134.63,134.78,81288.0,109.8069,109.9292,109.7661,109.8884,81288.0
2016-03-22 09:30:00,134.68,134.87,134.02,134.13,46228.0,109.8069,109.9618,109.2688,109.3584,46228.0
2016-03-22 09:40:00,134.1,134.49,134.07,134.14,29787.0,109.334,109.652,109.3095,109.3666,29787.0
2016-03-22 09:50:00,134.09,134.6,134.09,134.57,12410.0,109.3258,109.7416,109.3258,109.7172,12410.0
2016-03-22 10:00:00,134.59,134.77,134.39,134.68,27379.0,109.7335,109.8802,109.5704,109.8069,27379.0
2016-03-22 10:10:00,134.73,134.95,134.65,134.66,19937.0,109.8476,110.027,109.7824,109.7906,19937.0
2016-03-22 10:20:00,134.69,135.3,134.66,135.16,22143.0,109.815,110.3124,109.7906,110.1982,22143.0
2016-03-22 10:30:00,135.24,135.26,134.91,135.2,15209.0,110.2634,110.2798,109.9944,110.2308,15209.0
2016-03-22 10:40:00,135.21,135.4,135.17,135.35,10621.0,110.239,110.3939,110.2064,110.3531,10621.0
2016-03-22 10:50:00,135.38,135.38,135.14,135.14,13942.0,110.3776,110.3776,110.1819,110.1819,13942.0
2016-03-22 11:00:00,135.13,135.34,135.04,135.19,12441.0,110.1738,110.345,110.1004,110.2227,12441.0
2016-03-22 11:10:00,135.21,135.41,135.2,135.37,18222.0,110.239,110.4021,110.2308,110.3694,18222.0
2016-03-22 11:20:00,135.35,135.38,135.17,135.32,18050.0,110.3531,110.3776,110.2064,110.3287,18050.0
2016-03-22 11:30:00,135.33,135.38,135.19,135.21,6288.0,110.3368,110.3776,110.2227,110.239,6288.0
2016-03-22 11:40:00,135.25,135.34,135.24,135.28,4179.0,110.2716,110.345,110.2634,110.2961,4179.0
2016-03-22 11:50:00,135.31,135.43,135.26,135.33,5150.0,110.3205,110.4184,110.2798,110.3368,5150.0
2016-03-22 12:00:00,135.33,135.38,135.26,135.26,7314.0,110.3368,110.3776,110.2798,110.2798,7314.0
2016-03-22 12:10:00,135.27,135.29,135.17,135.29,7704.0,110.2879,110.3042,110.2064,110.3042,7704.0
2016-03-22 12:20:00,135.3,135.56,135.3,135.56,12483.0,110.3124,110.5244,110.3124,110.5244,12483.0
2016-03-22 12:30:00,135.51,135.55,135.48,135.55,3554.0,110.4836,110.5162,110.4591,110.5162,3554.0
2016-03-22 12:40:00,135.61,135.87,135.58,135.75,10987.0,110.5651,110.7771,110.5407,110.6793,10987.0
2016-03-22 12:50:00,135.71,135.94,135.7,135.9,9557.0,110.6466,110.8342,110.6385,110.8016,9557.0
2016-03-22 13:00:00,135.96,135.96,135.71,135.71,9522.0,110.8505,110.8505,110.6466,110.6466,9522.0
2016-03-22 13:10:00,135.74,135.93,135.74,135.84,11047.0,110.6711,110.826,110.6711,110.7526,11047.0
2016-03-22 13:20:00,135.84,135.91,135.77,135.82,9398.0,110.7526,110.8097,110.6956,110.7363,9398.0
2016-03-22 13:30:00,135.86,135.93,135.72,135.82,9487.0,110.7689,110.826,110.6548,110.7363,9487.0
2016-03-22 13:40:00,135.81,135.86,135.7,135.72,12638.0,110.7282,110.7689,110.6385,110.6548,12638.0
2016-03-22 13:50:00,135.74,135.84,135.74,135.77,4904.0,110.6711,110.7526,110.6711,110.6956,4904.0
2016-03-22 14:00:00,135.79,135.92,135.79,135.83,8141.0,110.7119,110.8179,110.7119,110.7445,8141.0
2016-03-22 14:10:00,135.84,135.85,135.55,135.63,10159.0,110.7526,110.7608,110.5162,110.5814,10159.0
2016-03-22 14:20:00,135.62,135.71,135.56,135.66,9032.0,110.5733,110.6466,110.5244,110.6059,9032.0
2016-03-22 14:30:00,135.71,135.8,135.69,135.74,8262.0,110.6466,110.72,110.6303,110.6711,8262.0
2016-03-22 14:40:00,135.77,135.91,135.75,135.88,11612.0,110.6956,110.8097,110.6793,110.7853,11612.0
2016-03-22 14:50:00,135.9,135.98,135.75,135.75,16585.0,110.8016,110.8668,110.6793,110.6793,16585.0
2016-03-22 15:00:00,135.75,135.76,135.51,135.53,15880.0,110.6793,110.6874,110.4836,110.4999,15880.0
2016-03-22 15:10:00,135.54,135.61,135.28,135.28,12637.0,110.508,110.5651,110.2961,110.2961,12637.0
2016-03-22 15:20:00,135.3,135.37,135.26,135.35,11660.0,110.3124,110.3694,110.2798,110.3531,11660.0
2016-03-22 15:30:00,135.36,135.44,135.33,135.34,14172.0,110.3613,110.4265,110.3368,110.345,14172.0
2016-03-22 15:40:00,135.35,135.4,135.18,135.21,30507.0,110.3531,110.3939,110.2145,110.239,30507.0
2016-03-22 15:50:00,135.22,135.32,135.13,135.26,66018.0,110.2471,110.3287,110.1738,110.2798,66018.0
2016-03-23 09:30:00,135.2,135.52,134.66,134.87,15518.0,110.2308,110.4917,109.7906,109.9618,15518.0
2016-03-23 09:40:00,134.74,135.02,134.54,134.85,8429.0,109.8558,110.0841,109.6927,109.9455,8429.0
2016-03-23 09:50:00,134.96,134.96,134.7,134.82,6161.0,110.0352,110.0352,109.8232,109.921,6161.0
2016-03-23 10:00:00,134.92,134.96,134.57,134.79,21330.0,110.0025,110.0352,109.7172,109.8966,21330.0
2016-03-23 10:10:00,134.81,135.09,134.81,134.98,8752.0,109.9129,110.1412,109.9129,110.0515,8752.0
2016-03-23 10:20:00,134.99,134.99,134.84,134.86,3980.0,110.0596,110.0596,109.9373,109.9536,3980.0
2016-03-23 10:30:00,134.84,135.04,134.6,134.63,15526.0,109.9373,110.1004,109.7416,109.7661,15526.0
2016-03-23 10:40:00,134.62,134.8,134.56,134.7,7599.0,109.758,109.9047,109.709,109.8232,7599.0
2016-03-23 10:50:00,134.62,134.78,134.6,134.68,6851.0,109.758,109.8884,109.7416,109.8069,6851.0
2016-03-23 11:00:00,134.71,135.05,134.71,134.99,11499.0,109.8313,110.1085,109.8313,110.0596,11499.0
2016-03-23 11:10:00,134.98,134.98,134.55,134.55,5502.0,110.0515,110.0515,109.7009,109.7009,5502.0
2016-03-23 11:20:00,134.54,134.7,134.52,134.64,7408.0,109.6927,109.8232,109.6764,109.7743,7408.0
2016-03-23 11:30:00,134.65,134.69,134.53,134.56,2764.0,109.7824,109.815,109.6846,109.709,2764.0
2016-03-23 11:40:00,134.59,134.63,134.51,134.57,13158.0,109.7335,109.7661,109.6683,109.7172,13158.0
2016-03-23 11:50:00,134.53,134.61,134.51,134.59,4425.0,109.6846,109.7498,109.6683,109.7335,4425.0
2016-03-23 12:00:00,134.55,134.8,134.55,134.66,4337.0,109.7009,109.9047,109.7009,109.7906,4337.0
2016-03-23 12:10:00,134.64,134.92,134.62,134.87,6578.0,109.7743,110.0025,109.758,109.9618,6578.0
2016-03-23 12:20:00,134.84,135.05,134.83,135.03,11428.0,109.9373,110.1085,109.9292,110.0922,11428.0
2016-03-23 12:30:00,135.05,135.09,134.94,135.02,21624.0,110.1085,110.1412,110.0189,110.0841,21624.0
2016-03-23 12:40:00,135.0,135.1,134.96,135.03,13716.0,110.0678,110.1493,110.0352,110.0922,13716.0
2016-03-23 12:50:00,135.02,135.08,134.92,135.02,14551.0,110.0841,110.133,110.0025,110.0841,14551.0
2016-03-23 13:00:00,134.98,135.02,134.84,134.94,8934.0,110.0515,110.0841,109.9373,110.0189,8934.0
2016-03-23 13:10:00,134.96,135.02,134.89,134.89,8510.0,110.0352,110.0841,109.9781,109.9781,8510.0
2016-03-23 13:20:00,134.91,134.92,134.67,134.74,14261.0,109.9944,110.0025,109.7987,109.8558,14261.0
2016-03-23 13:30:00,134.78,134.83,134.6,134.66,12931.0,109.8884,109.9292,109.7416,109.7906,12931.0
2016-03-23 13:40:00,134.7,134.85,134.62,134.64,10479.0,109.8232,109.9455,109.758,109.7743,10479.0
2016-03-23 13:50:00,134.71,134.75,134.61,134.69,5837.0,109.8313,109.8639,109.7498,109.815,5837.0
2016-03-23 14:00:00,134.7,134.85,134.7,134.76,9924.0,109.8232,109.9455,109.8232,109.8721,9924.0
2016-03-23 14:10:00,134.75,134.94,134.75,134.86,12389.0,109.8639,110.0189,109.8639,109.9536,12389.0
2016-03-23 14:20:00,134.89,134.93,134.61,134.61,9050.0,109.9781,110.0107,109.7498,109.7498,9050.0
2016-03-23 14:30:00,134.66,134.86,134.65,134.74,8140.0,109.7906,109.9536,109.7824,109.8558,8140.0
2016-03-23 14:40:00,134.68,134.84,134.54,134.6,19313.0,109.8069,109.9373,109.6927,109.7416,19313.0
2016-03-23 14:50:00,134.57,134.59,134.21,134.38,26609.0,109.7172,109.7335,109.4237,109.5623,26609.0
2016-03-23 15:00:00,134.37,134.46,134.28,134.39,14683.0,109.5541,109.6275,109.4807,109.5704,14683.0
2016-03-23 15:10:00,134.41,134.42,134.19,134.19,14321.0,109.5867,109.5949,109.4074,109.4074,14321.0
2016-03-23 15:20:00,134.21,134.32,134.13,134.19,21264.0,109.4237,109.5134,109.3584,109.4074,21264.0
2016-03-23 15:30:00,134.22,134.31,134.12,134.22,18383.0,109.4318,109.5052,109.3503,109.4318,18383.0
2016-03-23 15:40:00,134.21,134.3,134.09,134.22,26154.0,109.4237,109.4971,109.3258,109.4318,26154.0
2016-03-23 15:50:00,134.21,134.46,134.18,134.29,45261.0,109.4237,109.6275,109.3992,109.4889,45261.0
2016-03-24 09:30:00,132.4,132.4,129.3,129.74,231162.0,107.9479,107.9479,105.4205,105.7792,231162.0
2016-03-24 09:40:00,129.56,130.02,128.2,129.96,188040.0,105.6324,106.0075,104.5236,105.9586,188040.0
2016-03-24 09:50:00,130.0,130.12,128.54,129.05,141552.0,105.9912,106.089,104.8008,105.2166,141552.0
2016-03-24 10:00:00,128.95,129.6,128.77,129.06,97171.0,105.1351,105.6651,104.9883,105.2248,97171.0
2016-03-24 10:10:00,129.08,129.12,127.8,127.8,122440.0,105.2411,105.2737,104.1975,104.1975,122440.0
2016-03-24 10:20:00,127.83,128.35,127.74,127.97,125782.0,104.222,104.6459,104.1486,104.3361,125782.0
2016-03-24 10:30:00,127.94,129.41,127.94,129.41,152416.0,104.3116,105.5102,104.3116,105.5102,152416.0
2016-03-24 10:40:00,129.41,130.53,129.26,130.13,127667.0,105.5102,106.4233,105.3879,106.0972,127667.0
2016-03-24 10:50:00,130.09,130.14,129.56,129.59,120828.0,106.0646,106.1053,105.6324,105.6569,120828.0
2016-03-24 11:00:00,129.65,129.76,129.37,129.5,75567.0,105.7058,105.7955,105.4775,105.5835,75567.0
2016-03-24 11:10:00,129.53,129.55,129.14,129.28,59525.0,105.608,105.6243,105.29,105.4042,59525.0
2016-03-24 11:20:00,129.35,129.35,129.01,129.18,29829.0,105.4612,105.4612,105.184,105.3226,29829.0
2016-03-24 11:30:00,129.12,129.31,128.84,128.95,90672.0,105.2737,105.4286,105.0454,105.1351,90672.0
2016-03-24 11:40:00,128.87,128.89,128.41,128.81,94314.0,105.0699,105.0862,104.6948,105.021,94314.0
2016-03-24 11:50:00,128.86,128.91,128.55,128.57,57393.0,105.0617,105.1025,104.809,104.8253,57393.0
2016-03-24 12:00:00,128.55,129.11,128.55,129.0,46717.0,104.809,105.2656,104.809,105.1759,46717.0
2016-03-24 12:10:00,128.99,129.13,128.93,129.0,30453.0,105.1677,105.2819,105.1188,105.1759,30453.0
2016-03-24 12:20:00,129.0,129.07,128.91,129.06,27287.0,105.1759,105.2329,105.1025,105.2248,27287.0
2016-03-24 12:30:00,129.03,129.21,128.95,129.06,30182.0,105.2003,105.3471,105.1351,105.2248,30182.0
2016-03-24 12:40:00,129.03,129.1,128.93,129.0,38843.0,105.2003,105.2574,105.1188,105.1759,38843.0
2016-03-24 12:50:00,129.0,129.25,128.99,129.15,38993.0,105.1759,105.3797,105.1677,105.2982,38993.0
2016-03-24 13:00:00,129.16,129.5,129.1,129.42,30771.0,105.3063,105.5835,105.2574,105.5183,30771.0
2016-03-24 13:10:00,129.39,129.39,128.75,128.77,48297.0,105.4938,105.4938,104.972,104.9883,48297.0
2016-03-24 13:20:00,128.8,128.85,128.56,128.59,50837.0,105.0128,105.0536,104.8171,104.8416,50837.0
2016-03-24 13:30:00,128.6,128.85,128.52,128.85,43643.0,104.8497,105.0536,104.7845,105.0536,43643.0
2016-03-24 13:40:00,128.84,129.09,128.8,128.96,41275.0,105.0454,105.2493,105.0128,105.1433,41275.0
2016-03-24 13:50:00,128.94,129.19,128.89,129.19,24404.0,105.127,105.3308,105.0862,105.3308,24404.0
2016-03-24 14:00:00,129.18,129.33,129.11,129.12,23810.0,105.3226,105.4449,105.2656,105.2737,23810.0
2016-03-24 14:10:00,129.14,129.19,129.05,129.11,27846.0,105.29,105.3308,105.2166,105.2656,27846.0
2016-03-24 14:20:00,129.12,129.27,129.11,129.23,35370.0,105.2737,105.396,105.2656,105.3634,35370.0
2016-03-24 14:30:00,129.24,129.24,128.97,129.14,29312.0,105.3715,105.3715,105.1514,105.29,29312.0
2016-03-24 14:40:00,129.14,129.28,129.13,129.2,14891.0,105.29,105.4042,105.2819,105.3389,14891.0
2016-03-24 14:50:00,129.19,129.32,129.16,129.25,34224.0,105.3308,105.4368,105.3063,105.3797,34224.0
2016-03-24 15:00:00,129.24,129.27,129.0,129.01,34374.0,105.3715,105.396,105.1759,105.184,34374.0
2016-03-24 15:10:00,129.01,129.29,129.0,129.22,29979.0,105.184,105.4123,105.1759,105.3552,29979.0
2016-03-24 15:20:00,129.23,129.27,129.08,129.13,42758.0,105.3634,105.396,105.2411,105.2819,42758.0
2016-03-24 15:30:00,129.11,129.21,129.06,129.17,51416.0,105.2656,105.3471,105.2248,105.3145,51416.0
2016-03-24 15:40:00,129.19,129.44,129.04,129.06,120517.0,105.3308,105.5346,105.2085,105.2248,120517.0
2016-03-24 15:50:00,129.05,129.12,128.96,129.11,118912.0,105.2166,105.2737,105.1433,105.2656,118912.0
2016-03-28 09:30:00,129.5,129.68,128.99,129.48,58656.0,105.5835,105.7303,105.1677,105.5672,58656.0
2016-03-28 09:40:00,129.47,129.48,129.15,129.44,35676.0,105.5591,105.5672,105.2982,105.5346,35676.0
2016-03-28 09:50:00,129.37,129.42,129.05,129.2,35452.0,105.4775,105.5183,105.2166,105.3389,35452.0
2016-03-28 10:00:00,129.31,129.89,129.27,129.89,44103.0,105.4286,105.9015,105.396,105.9015,44103.0
2016-03-28 10:10:00,129.86,130.08,129.81,130.08,27881.0,105.877,106.0564,105.8363,106.0564,27881.0
2016-03-28 10:20:00,130.09,130.09,129.7,129.7,41791.0,106.0646,106.0646,105.7466,105.7466,41791.0
2016-03-28 10:30:00,129.67,129.96,129.48,129.76,22022.0,105.7221,105.9586,105.5672,105.7955,22022.0
2016-03-28 10:40:00,129.78,130.04,129.53,129.88,32635.0,105.8118,106.0238,105.608,105.8934,32635.0
2016-03-28 10:50:00,129.82,130.1,129.82,129.97,65019.0,105.8444,106.0727,105.8444,105.9667,65019.0
2016-03-28 11:00:00,130.03,130.17,129.97,130.01,51057.0,106.0156,106.1298,105.9667,105.9993,51057.0
2016-03-28 11:10:00,130.01,130.41,130.01,130.18,26377.0,105.9993,106.3255,105.9993,106.1379,26377.0
2016-03-28 11:20:00,130.1,130.17,129.97,130.05,14538.0,106.0727,106.1298,105.9667,106.032,14538.0
2016-03-28 11:30:00,130.05,130.17,130.0,130.17,14807.0,106.032,106.1298,105.9912,106.1298,14807.0
2016-03-28 11:40:00,130.17,130.23,129.96,130.12,19768.0,106.1298,106.1787,105.9586,106.089,19768.0
2016-03-28 11:50:00,130.11,130.2,129.99,130.18,29064.0,106.0809,106.1543,105.983,106.1379,29064.0
2016-03-28 12:00:00,130.13,130.2,130.0,130.01,18886.0,106.0972,106.1543,105.9912,105.9993,18886.0
2016-03-28 12:10:00,129.99,130.13,129.99,130.03,20035.0,105.983,106.0972,105.983,106.0156,20035.0
2016-03-28 12:20:00,130.03,130.08,129.96,129.99,20915.0,106.0156,106.0564,105.9586,105.983,20915.0
2016-03-28 12:30:00,130.02,130.25,129.98,130.25,16698.0,106.0075,106.195,105.9749,106.195,16698.0
2016-03-28 12:40:00,130.25,130.33,130.14,130.2,24150.0,106.195,106.2602,106.1053,106.1543,24150.0
2016-03-28 12:50:00,130.2,130.35,130.11,130.35,16974.0,106.1543,106.2765,106.0809,106.2765,16974.0
2016-03-28 13:00:00,130.32,130.36,130.25,130.35,18012.0,106.2521,106.2847,106.195,106.2765,18012.0
2016-03-28 13:10:00,130.36,130.45,130.28,130.39,30723.0,106.2847,106.3581,106.2195,106.3092,30723.0
2016-03-28 13:20:00,130.37,130.61,130.36,130.55,41439.0,106.2929,106.4885,106.2847,106.4396,41439.0
2016-03-28 13:30:00,130.56,130.62,130.35,130.4,28670.0,106.4478,106.4967,106.2765,106.3173,28670.0
2016-03-28 13:40:00,130.4,130.55,130.35,130.48,14243.0,106.3173,106.4396,106.2765,106.3825,14243.0
2016-03-28 13:50:00,130.5,130.6,130.48,130.52,18742.0,106.3988,106.4804,106.3825,106.4152,18742.0
2016-03-28 14:00:00,130.53,130.58,130.42,130.43,14452.0,106.4233,106.4641,106.3336,106.3418,14452.0
2016-03-28 14:10:00,130.46,130.74,130.46,130.71,20083.0,106.3662,106.5945,106.3662,106.5701,20083.0
2016-03-28 14:20:00,130.71,130.71,130.38,130.51,28039.0,106.5701,106.5701,106.301,106.407,28039.0
2016-03-28 14:30:00,130.5,130.55,130.39,130.53,33687.0,106.3988,106.4396,106.3092,106.4233,33687.0
2016-03-28 14:40:00,130.53,130.53,130.25,130.44,38293.0,106.4233,106.4233,106.195,106.3499,38293.0
2016-03-28 14:50:00,130.44,130.54,130.28,130.48,30192.0,106.3499,106.4315,106.2195,106.3825,30192.0
2016-03-28 15:00:00,130.47,130.92,130.44,130.88,41752.0,106.3744,106.7413,106.3499,106.7087,41752.0
2016-03-28 15:10:00,130.91,131.03,130.84,130.96,50633.0,106.7331,106.831,106.6761,106.7739,50633.0
2016-03-28 15:20:00,130.98,131.11,130.88,131.04,49063.0,106.7902,106.8962,106.7087,106.8391,49063.0
2016-03-28 15:30:00,131.04,131.06,130.74,130.81,52245.0,106.8391,106.8554,106.5945,106.6516,52245.0
2016-03-28 15:40:00,130.81,130.95,130.79,130.93,69703.0,106.6516,106.7657,106.6353,106.7494,69703.0
2016-03-28 15:50:00,130.9,130.97,130.59,130.8,157658.0,106.725,106.782,106.4722,106.6434,157658.0
2016-03-29 09:30:00,130.79,130.9,130.28,130.55,55927.0,106.6353,106.725,106.2195,106.4396,55927.0
2016-03-29 09:40:00,130.57,130.7,130.06,130.42,26694.0,106.4559,106.5619,106.0401,106.3336,26694.0
2016-03-29 09:50:00,130.42,130.55,130.19,130.46,16889.0,106.3336,106.4396,106.1461,106.3662,16889.0
2016-03-29 10:00:00,130.5,131.33,130.47,131.33,24924.0,106.3988,107.0756,106.3744,107.0756,24924.0
2016-03-29 10:10:00,131.29,131.54,131.22,131.32,35808.0,107.0429,107.2468,106.9859,107.0674,35808.0
2016-03-29 10:20:00,131.36,132.09,131.35,131.97,46004.0,107.1,107.6952,107.0919,107.5974,46004.0
2016-03-29 10:30:00,132.0,132.17,131.68,132.01,61241.0,107.6218,107.7604,107.3609,107.63,61241.0
2016-03-29 10:40:00,132.02,132.15,131.69,131.72,56079.0,107.6381,107.7441,107.3691,107.3935,56079.0
2016-03-29 10:50:00,131.71,131.97,131.71,131.88,32078.0,107.3854,107.5974,107.3854,107.524,32078.0
2016-03-29 11:00:00,131.93,132.08,131.63,131.71,28833.0,107.5647,107.687,107.3202,107.3854,28833.0
2016-03-29 11:10:00,131.71,131.83,131.63,131.83,27468.0,107.3854,107.4832,107.3202,107.4832,27468.0
2016-03-29 11:20:00,131.82,131.89,131.47,131.59,27846.0,107.4751,107.5321,107.1897,107.2875,27846.0
2016-03-29 11:30:00,131.57,131.61,131.38,131.52,55733.0,107.2712,107.3038,107.1163,107.2305,55733.0
2016-03-29 11:40:00,131.52,131.95,131.51,131.84,76527.0,107.2305,107.5811,107.2223,107.4914,76527.0
2016-03-29 11:50:00,131.8,131.86,131.68,131.82,15345.0,107.4588,107.5077,107.3609,107.4751,15345.0
2016-03-29 12:00:00,131.79,131.82,131.45,131.55,23025.0,107.4506,107.4751,107.1734,107.2549,23025.0
2016-03-29 12:10:00,131.55,131.6,131.49,131.51,20527.0,107.2549,107.2957,107.206,107.2223,20527.0
2016-03-29 12:20:00,131.52,132.2,131.52,131.93,73769.0,107.2305,107.7849,107.2305,107.5647,73769.0
2016-03-29 12:30:00,131.96,132.04,131.74,131.74,53422.0,107.5892,107.6544,107.4098,107.4098,53422.0
2016-03-29 12:40:00,131.77,132.03,131.71,131.75,39436.0,107.4343,107.6463,107.3854,107.418,39436.0
2016-03-29 12:50:00,131.72,131.83,131.54,131.68,17438.0,107.3935,107.4832,107.2468,107.3609,17438.0
2016-03-29 13:00:00,131.72,131.76,131.52,131.7,8930.0,107.3935,107.4261,107.2305,107.3772,8930.0
2016-03-29 13:10:00,131.7,131.89,131.68,131.83,14924.0,107.3772,107.5321,107.3609,107.4832,14924.0
2016-03-29 13:20:00,131.8,131.92,131.69,131.91,29946.0,107.4588,107.5566,107.3691,107.5484,29946.0
2016-03-29 13:30:00,131.9,132.05,131.82,131.86,26996.0,107.5403,107.6626,107.4751,107.5077,26996.0
2016-03-29 13:40:00,131.87,131.95,131.79,131.87,22688.0,107.5158,107.5811,107.4506,107.5158,22688.0
2016-03-29 13:50:00,131.87,131.93,131.59,131.65,15817.0,107.5158,107.5647,107.2875,107.3365,15817.0
2016-03-29 14:00:00,131.62,131.98,131.61,131.94,21747.0,107.312,107.6055,107.3038,107.5729,21747.0
2016-03-29 14:10:00,131.92,131.96,131.84,131.88,38571.0,107.5566,107.5892,107.4914,107.524,38571.0
2016-03-29 14:20:00,131.88,131.99,131.85,131.94,18610.0,107.524,107.6137,107.4995,107.5729,18610.0
2016-03-29 14:30:00,132.0,132.18,131.94,132.0,33691.0,107.6218,107.7686,107.5729,107.6218,33691.0
2016-03-29 14:40:00,132.0,132.11,131.94,132.0,17236.0,107.6218,107.7115,107.5729,107.6218,17236.0
2016-03-29 14:50:00,132.04,132.04,131.75,131.89,18632.0,107.6544,107.6544,107.418,107.5321,18632.0
2016-03-29 15:00:00,131.89,131.97,131.83,131.95,17782.0,107.5321,107.5974,107.4832,107.5811,17782.0
2016-03-29 15:10:00,131.94,132.02,131.87,131.87,21041.0,107.5729,107.6381,107.5158,107.5158,21041.0
2016-03-29 15:20:00,131.9,131.95,131.84,131.9,22988.0,107.5403,107.5811,107.4914,107.5403,22988.0
2016-03-29 15:30:00,131.9,131.95,131.82,131.93,34997.0,107.5403,107.5811,107.4751,107.5647,34997.0
2016-03-29 15:40:00,131.92,131.92,131.71,131.79,57398.0,107.5566,107.5566,107.3854,107.4506,57398.0
2016-03-29 15:50:00,131.77,131.98,131.76,131.86,85321.0,107.4343,107.6055,107.4261,107.5077,85321.0
2016-03-30 09:30:00,132.13,132.32,131.99,132.12,44350.0,107.7278,107.8827,107.6137,107.7197,44350.0
2016-03-30 09:40:00,132.17,132.4,132.07,132.16,34705.0,107.7604,107.9479,107.6789,107.7523,34705.0
2016-03-30 09:50:00,132.19,132.21,131.65,131.86,16396.0,107.7767,107.793,107.3365,107.5077,16396.0
2016-03-30 10:00:00,131.93,132.17,131.8,132.1,22886.0,107.5647,107.7604,107.4588,107.7034,22886.0
2016-03-30 10:10:00,132.07,132.11,131.5,131.54,56445.0,107.6789,107.7115,107.2142,107.2468,56445.0
2016-03-30 10:20:00,131.6,131.77,131.47,131.73,22529.0,107.2957,107.4343,107.1897,107.4017,22529.0
2016-03-30 10:30:00,131.76,132.04,131.73,132.02,41213.0,107.4261,107.6544,107.4017,107.6381,41213.0
2016-03-30 10:40:00,132.04,132.12,131.89,131.96,20100.0,107.6544,107.7197,107.5321,107.5892,20100.0
2016-03-30 10:50:00,131.93,131.97,131.76,131.85,23978.0,107.5647,107.5974,107.4261,107.4995,23978.0
2016-03-30 11:00:00,131.84,132.04,131.71,131.72,33969.0,107.4914,107.6544,107.3854,107.3935,33969.0
2016-03-30 11:10:00,131.7,131.73,131.56,131.64,21759.0,107.3772,107.4017,107.2631,107.3283,21759.0
2016-03-30 11:20:00,131.65,131.85,131.65,131.72,32693.0,107.3365,107.4995,107.3365,107.3935,32693.0
2016-03-30 11:30:00,131.7,131.72,131.4,131.51,19765.0,107.3772,107.3935,107.1326,107.2223,19765.0
2016-03-30 11:40:00,131.52,131.57,131.44,131.53,26129.0,107.2305,107.2712,107.1652,107.2386,26129.0
2016-03-30 11:50:00,131.53,131.83,131.52,131.81,20901.0,107.2386,107.4832,107.2305,107.4669,20901.0
2016-03-30 12:00:00,131.8,131.86,131.71,131.81,24424.0,107.4588,107.5077,107.3854,107.4669,24424.0
2016-03-30 12:10:00,131.84,131.89,131.77,131.89,8037.0,107.4914,107.5321,107.4343,107.5321,8037.0
2016-03-30 12:20:00,131.85,131.88,131.59,131.65,10373.0,107.4995,107.524,107.2875,107.3365,10373.0
2016-03-30 12:30:00,131.64,131.75,131.58,131.64,21410.0,107.3283,107.418,107.2794,107.3283,21410.0
2016-03-30 12:40:00,131.63,131.65,131.54,131.58,25227.0,107.3202,107.3365,107.2468,107.2794,25227.0
2016-03-30 12:50:00,131.63,131.65,131.53,131.62,8148.0,107.3202,107.3365,107.2386,107.312,8148.0
2016-03-30 13:00:00,131.59,131.62,131.5,131.58,26221.0,107.2875,107.312,107.2142,107.2794,26221.0
2016-03-30 13:10:00,131.54,131.55,131.36,131.36,24988.0,107.2468,107.2549,107.1,107.1,24988.0
2016-03-30 13:20:00,131.36,131.39,131.33,131.37,12249.0,107.1,107.1245,107.0756,107.1082,12249.0
2016-03-30 13:30:00,131.36,131.39,131.24,131.28,20208.0,107.1,107.1245,107.0022,107.0348,20208.0
2016-03-30 13:40:00,131.3,131.69,131.24,131.65,21919.0,107.0511,107.3691,107.0022,107.3365,21919.0
2016-03-30 13:50:00,131.66,131.75,131.66,131.7,25394.0,107.3446,107.418,107.3446,107.3772,25394.0
2016-03-30 14:00:00,131.64,131.84,131.57,131.79,36024.0,107.3283,107.4914,107.2712,107.4506,36024.0
2016-03-30 14:10:00,131.78,131.88,131.74,131.81,10459.0,107.4425,107.524,107.4098,107.4669,10459.0
2016-03-30 14:20:00,131.83,131.83,131.66,131.78,27685.0,107.4832,107.4832,107.3446,107.4425,27685.0
2016-03-30 14:30:00,131.78,131.81,131.65,131.67,18408.0,107.4425,107.4669,107.3365,107.3528,18408.0
2016-03-30 14:40:00,131.67,131.7,131.53,131.7,13472.0,107.3528,107.3772,107.2386,107.3772,13472.0
2016-03-30 14:50:00,131.7,131.75,131.64,131.64,15428.0,107.3772,107.418,107.3283,107.3283,15428.0
2016-03-30 15:00:00,131.64,131.75,131.64,131.72,19121.0,107.3283,107.418,107.3283,107.3935,19121.0
2016-03-30 15:10:00,131.74,131.74,131.64,131.66,17638.0,107.4098,107.4098,107.3283,107.3446,17638.0
2016-03-30 15:20:00,131.66,131.75,131.62,131.72,20949.0,107.3446,107.418,107.312,107.3935,20949.0
2016-03-30 15:30:00,131.71,131.72,131.59,131.65,17461.0,107.3854,107.3935,107.2875,107.3365,17461.0
2016-03-30 15:40:00,131.66,131.7,131.55,131.68,54037.0,107.3446,107.3772,107.2549,107.3609,54037.0
2016-03-30 15:50:00,131.68,131.77,131.59,131.72,194078.0,107.3609,107.4343,107.2875,107.3935,194078.0
2016-03-31 09:30:00,131.57,131.82,130.92,131.14,36026.0,107.2712,107.4751,106.7413,106.9206,36026.0
2016-03-31 09:40:00,131.17,131.17,130.5,130.65,22234.0,106.9451,106.9451,106.3988,106.5211,22234.0
2016-03-31 09:50:00,130.65,130.87,130.44,130.83,15412.0,106.5211,106.7005,106.3499,106.6679,15412.0
2016-03-31 10:00:00,130.8,131.26,130.58,130.64,51347.0,106.6434,107.0185,106.4641,106.513,51347.0
2016-03-31 10:10:00,130.69,130.7,130.42,130.59,28309.0,106.5538,106.5619,106.3336,106.4722,28309.0
2016-03-31 10:20:00,130.55,130.79,130.55,130.56,12859.0,106.4396,106.6353,106.4396,106.4478,12859.0
2016-03-31 10:30:00,130.55,130.68,130.45,130.68,11244.0,106.4396,106.5456,106.3581,106.5456,11244.0
2016-03-31 10:40:00,130.69,130.9,130.62,130.87,33026.0,106.5538,106.725,106.4967,106.7005,33026.0
2016-03-31 10:50:00,130.83,130.91,130.72,130.72,8307.0,106.6679,106.7331,106.5782,106.5782,8307.0
2016-03-31 11:00:00,130.75,131.21,130.7,131.16,34258.0,106.6027,106.9777,106.5619,106.937,34258.0
2016-03-31 11:10:00,131.18,131.33,131.08,131.33,21444.0,106.9533,107.0756,106.8717,107.0756,21444.0
2016-03-31 11:20:00,131.35,131.41,131.29,131.34,14415.0,107.0919,107.1408,107.0429,107.0837,14415.0
2016-03-31 11:30:00,131.33,131.38,130.97,131.0,27595.0,107.0756,107.1163,106.782,106.8065,27595.0
2016-03-31 11:40:00,131.06,131.09,130.87,131.09,12493.0,106.8554,106.8799,106.7005,106.8799,12493.0
2016-03-31 11:50:00,131.05,131.14,130.96,131.06,23232.0,106.8473,106.9206,106.7739,106.8554,23232.0
2016-03-31 12:00:00,131.1,131.29,131.08,131.17,16373.0,106.888,107.0429,106.8717,106.9451,16373.0
2016-03-31 12:10:00,131.17,131.36,131.11,131.3,39148.0,106.9451,107.1,106.8962,107.0511,39148.0
2016-03-31 12:20:00,131.33,131.48,131.29,131.32,25501.0,107.0756,107.1979,107.0429,107.0674,25501.0
2016-03-31 12:30:00,131.31,131.33,131.19,131.25,13360.0,107.0593,107.0756,106.9614,107.0103,13360.0
2016-03-31 12:40:00,131.28,131.31,131.23,131.25,7354.0,107.0348,107.0593,106.994,107.0103,7354.0
2016-03-31 12:50:00,131.25,131.33,131.14,131.3,17883.0,107.0103,107.0756,106.9206,107.0511,17883.0
2016-03-31 13:00:00,131.3,131.43,131.17,131.39,9216.0,107.0511,107.1571,106.9451,107.1245,9216.0
2016-03-31 13:10:00,131.38,131.49,131.3,131.37,9010.0,107.1163,107.206,107.0511,107.1082,9010.0
2016-03-31 13:20:00,131.38,131.45,131.22,131.22,5679.0,107.1163,107.1734,106.9859,106.9859,5679.0
2016-03-31 13:30:00,131.24,131.33,131.2,131.29,20581.0,107.0022,107.0756,106.9696,107.0429,20581.0
2016-03-31 13:40:00,131.31,131.34,131.08,131.14,22491.0,107.0593,107.0837,106.8717,106.9206,22491.0
2016-03-31 13:50:00,131.13,131.22,130.99,131.1,41799.0,106.9125,106.9859,106.7984,106.888,41799.0
2016-03-31 14:00:00,131.11,131.22,131.05,131.19,22384.0,106.8962,106.9859,106.8473,106.9614,22384.0
2016-03-31 14:10:00,131.18,131.18,131.03,131.03,7759.0,106.9533,106.9533,106.831,106.831,7759.0
2016-03-31 14:20:00,131.06,131.14,130.95,130.98,13949.0,106.8554,106.9206,106.7657,106.7902,13949.0
2016-03-31 14:30:00,130.94,131.05,130.91,130.97,11598.0,106.7576,106.8473,106.7331,106.782,11598.0
2016-03-31 14:40:00,131.0,131.05,130.88,131.05,15376.0,106.8065,106.8473,106.7087,106.8473,15376.0
2016-03-31 14:50:00,131.06,131.23,130.98,131.19,21452.0,106.8554,106.994,106.7902,106.9614,21452.0
2016-03-31 15:00:00,131.16,131.31,131.08,131.29,22969.0,106.937,107.0593,106.8717,107.0429,22969.0
2016-03-31 15:10:00,131.3,131.34,131.22,131.33,23984.0,107.0511,107.0837,106.9859,107.0756,23984.0
2016-03-31 15:20:00,131.34,131.56,131.33,131.53,32994.0,107.0837,107.2631,107.0756,107.2386,32994.0
2016-03-31 15:30:00,131.5,131.53,131.42,131.44,38996.0,107.2142,107.2386,107.1489,107.1652,38996.0
2016-03-31 15:40:00,131.43,131.7,131.31,131.54,63759.0,107.1571,107.3772,107.0593,107.2468,63759.0
2016-03-31 15:50:00,131.56,131.63,131.33,131.37,119336.0,107.2631,107.3202,107.0756,107.1082,119336.0
2016-04-01 09:30:00,130.38,130.7,129.86,130.28,48790.0,106.301,106.5619,105.877,106.2195,48790.0
2016-04-01 09:40:00,130.29,130.32,129.69,129.88,17924.0,106.2276,106.2521,105.7384,105.8934,17924.0
2016-04-01 09:50:00,129.91,130.0,129.7,130.0,24033.0,105.9178,105.9912,105.7466,105.9912,24033.0
2016-04-01 10:00:00,130.0,130.46,129.8,130.46,56315.0,105.9912,106.3662,105.8281,106.3662,56315.0
2016-04-01 10:10:00,130.47,130.7,130.27,130.48,35014.0,106.3744,106.5619,106.2113,106.3825,35014.0
2016-04-01 10:20:00,130.47,130.49,130.13,130.17,45903.0,106.3744,106.3907,106.0972,106.1298,45903.0
2016-04-01 10:30:00,130.19,130.46,130.06,130.35,39748.0,106.1461,106.3662,106.0401,106.2765,39748.0
2016-04-01 10:40:00,130.39,130.44,130.19,130.23,38228.0,106.3092,106.3499,106.1461,106.1787,38228.0
2016-04-01 10:50:00,130.27,130.38,129.98,130.38,16687.0,106.2113,106.301,105.9749,106.301,16687.0
2016-04-01 11:00:00,130.42,130.63,130.35,130.49,20479.0,106.3336,106.5048,106.2765,106.3907,20479.0
2016-04-01 11:10:00,130.51,130.75,130.41,130.42,26794.0,106.407,106.6027,106.3255,106.3336,26794.0
2016-04-01 11:20:00,130.39,130.55,130.32,130.47,16089.0,106.3092,106.4396,106.2521,106.3744,16089.0
2016-04-01 11:30:00,130.44,130.84,130.43,130.84,19024.0,106.3499,106.6761,106.3418,106.6761,19024.0
2016-04-01 11:40:00,130.87,131.09,130.87,130.99,25434.0,106.7005,106.8799,106.7005,106.7984,25434.0
2016-04-01 11:50:00,131.01,131.15,130.92,131.06,18748.0,106.8147,106.9288,106.7413,106.8554,18748.0
2016-04-01 12:00:00,131.1,131.21,130.93,131.2,50464.0,106.888,106.9777,106.7494,106.9696,50464.0
2016-04-01 12:10:00,131.18,131.2,130.94,131.04,38847.0,106.9533,106.9696,106.7576,106.8391,38847.0
2016-04-01 12:20:00,131.02,131.11,130.79,131.03,53462.0,106.8228,106.8962,106.6353,106.831,53462.0
2016-04-01 12:30:00,130.96,131.07,130.91,131.02,15482.0,106.7739,106.8636,106.7331,106.8228,15482.0
2016-04-01 12:40:00,131.0,131.55,131.0,131.55,32438.0,106.8065,107.2549,106.8065,107.2549,32438.0
2016-04-01 12:50:00,131.52,131.76,131.44,131.73,23730.0,107.2305,107.4261,107.1652,107.4017,23730.0
2016-04-01 13:00:00,131.71,131.86,131.63,131.64,31674.0,107.3854,107.5077,107.3202,107.3283,31674.0
2016-04-01 13:10:00,131.66,131.71,131.43,131.46,38204.0,107.3446,107.3854,107.1571,107.1816,38204.0
2016-04-01 13:20:00,131.45,131.63,131.45,131.46,19802.0,107.1734,107.3202,107.1734,107.1816,19802.0
2016-04-01 13:30:00,131.48,131.6,131.39,131.6,16994.0,107.1979,107.2957,107.1245,107.2957,16994.0
2016-04-01 13:40:00,131.61,131.61,131.43,131.51,15621.0,107.3038,107.3038,107.1571,107.2223,15621.0
2016-04-01 13:50:00,131.52,131.66,131.45,131.45,28830.0,107.2305,107.3446,107.1734,107.1734,28830.0
2016-04-01 14:00:00,131.43,131.55,131.39,131.54,23352.0,107.1571,107.2549,107.1245,107.2468,23352.0
2016-04-01 14:10:00,131.54,131.84,131.51,131.8,30853.0,107.2468,107.4914,107.2223,107.4588,30853.0
2016-04-01 14:20:00,131.82,131.98,131.75,131.82,41892.0,107.4751,107.6055,107.418,107.4751,41892.0
2016-04-01 14:30:00,131.83,132.19,131.62,132.16,54035.0,107.4832,107.7767,107.312,107.7523,54035.0
2016-04-01 14:40:00,132.13,132.5,132.12,132.39,38914.0,107.7278,108.0295,107.7197,107.9398,38914.0
2016-04-01 14:50:00,132.38,132.53,132.32,132.45,78617.0,107.9316,108.0539,107.8827,107.9887,78617.0
2016-04-01 15:00:00,132.44,132.49,132.28,132.33,65044.0,107.9806,108.0213,107.8501,107.8909,65044.0
2016-04-01 15:10:00,132.36,132.42,132.07,132.12,46179.0,107.9153,107.9643,107.6789,107.7197,46179.0
2016-04-01 15:20:00,132.11,132.22,131.96,132.09,73446.0,107.7115,107.8012,107.5892,107.6952,73446.0
2016-04-01 15:30:00,132.14,132.43,132.12,132.35,69528.0,107.736,107.9724,107.7197,107.9072,69528.0
2016-04-01 15:40:00,132.37,132.62,132.24,132.57,87199.0,107.9235,108.1273,107.8175,108.0866,87199.0
2016-04-01 15:50:00,132.58,132.6,132.33,132.36,123822.0,108.0947,108.111,107.8909,107.9153,123822.0
2016-04-04 09:30:00,132.29,132.29,131.93,132.14,57084.0,107.8583,107.8583,107.5647,107.736,57084.0
2016-04-04 09:40:00,132.1,132.4,132.06,132.4,45433.0,107.7034,107.9479,107.6707,107.9479,45433.0
2016-04-04 09:50:00,132.37,132.66,132.07,132.56,32055.0,107.9235,108.1599,107.6789,108.0784,32055.0
2016-04-04 10:00:00,132.59,132.94,132.46,132.94,34764.0,108.1029,108.3882,107.9969,108.3882,34764.0
2016-04-04 10:10:00,132.93,132.96,132.4,132.47,47020.0,108.3801,108.4045,107.9479,108.005,47020.0
2016-04-04 10:20:00,132.5,133.07,132.49,132.7,39729.0,108.0295,108.4942,108.0213,108.1925,39729.0
2016-04-04 10:30:00,132.73,132.76,132.33,132.33,29430.0,108.217,108.2415,107.8909,107.8909,29430.0
2016-04-04 10:40:00,132.31,132.47,132.16,132.22,29621.0,107.8746,108.005,107.7523,107.8012,29621.0
2016-04-04 10:50:00,132.18,132.33,132.05,132.05,24828.0,107.7686,107.8909,107.6626,107.6626,24828.0
2016-04-04 11:00:00,132.02,132.21,131.99,132.15,40726.0,107.6381,107.793,107.6137,107.7441,40726.0
2016-04-04 11:10:00,132.06,132.33,132.04,132.09,76637.0,107.6707,107.8909,107.6544,107.6952,76637.0
2016-04-04 11:20:00,132.07,132.08,131.98,132.01,33982.0,107.6789,107.687,107.6055,107.63,33982.0
2016-04-04 11:30:00,132.0,132.19,132.0,132.11,15511.0,107.6218,107.7767,107.6218,107.7115,15511.0
2016-04-04 11:40:00,132.12,132.22,132.05,132.08,27519.0,107.7197,107.8012,107.6626,107.687,27519.0
2016-04-04 11:50:00,132.08,132.19,131.98,132.04,27658.0,107.687,107.7767,107.6055,107.6544,27658.0
2016-04-04 12:00:00,132.0,132.15,131.99,132.12,17139.0,107.6218,107.7441,107.6137,107.7197,17139.0
2016-04-04 12:10:00,132.15,132.28,132.11,132.17,17299.0,107.7441,107.8501,107.7115,107.7604,17299.0
2016-04-04 12:20:00,132.17,132.19,132.09,132.12,11041.0,107.7604,107.7767,107.6952,107.7197,11041.0
2016-04-04 12:30:00,132.02,132.19,132.0,132.14,14801.0,107.6381,107.7767,107.6218,107.736,14801.0
2016-04-04 12:40:00,132.15,132.22,132.02,132.06,18192.0,107.7441,107.8012,107.6381,107.6707,18192.0
2016-04-04 12:50:00,132.04,132.21,132.04,132.19,13678.0,107.6544,107.793,107.6544,107.7767,13678.0
2016-04-04 13:00:00,132.19,132.2,132.05,132.07,9855.0,107.7767,107.7849,107.6626,107.6789,9855.0
2016-04-04 13:10:00,132.07,132.16,132.06,132.06,8051.0,107.6789,107.7523,107.6707,107.6707,8051.0
2016-04-04 13:20:00,132.12,132.16,132.09,132.12,12472.0,107.7197,107.7523,107.6952,107.7197,12472.0
2016-04-04 13:30:00,132.11,132.13,131.99,132.03,55186.0,107.7115,107.7278,107.6137,107.6463,55186.0
2016-04-04 13:40:00,132.0,132.05,131.99,132.02,20781.0,107.6218,107.6626,107.6137,107.6381,20781.0
2016-04-04 13:50:00,132.02,132.08,131.87,131.9,31459.0,107.6381,107.687,107.5158,107.5403,31459.0
2016-04-04 14:00:00,131.88,131.91,131.75,131.78,12222.0,107.524,107.5484,107.418,107.4425,12222.0
2016-04-04 14:10:00,131.75,132.01,131.72,131.91,14708.0,107.418,107.63,107.3935,107.5484,14708.0
2016-04-04 14:20:00,131.9,132.12,131.9,132.12,8941.0,107.5403,107.7197,107.5403,107.7197,8941.0
2016-04-04 14:30:00,132.08,132.1,131.94,131.98,29294.0,107.687,107.7034,107.5729,107.6055,29294.0
2016-04-04 14:40:00,131.97,132.1,131.93,132.03,20870.0,107.5974,107.7034,107.5647,107.6463,20870.0
2016-04-04 14:50:00,132.02,132.02,131.84,131.86,15114.0,107.6381,107.6381,107.4914,107.5077,15114.0
2016-04-04 15:00:00,131.89,131.99,131.86,131.86,23524.0,107.5321,107.6137,107.5077,107.5077,23524.0
2016-04-04 15:10:00,131.84,131.96,131.77,131.82,32781.0,107.4914,107.5892,107.4343,107.4751,32781.0
2016-04-04 15:20:00,131.83,131.83,131.54,131.54,25311.0,107.4832,107.4832,107.2468,107.2468,25311.0
2016-04-04 15:30:00,131.56,131.74,131.54,131.58,36789.0,107.2631,107.4098,107.2468,107.2794,36789.0
2016-04-04 15:40:00,131.6,131.7,131.52,131.67,56919.0,107.2957,107.3772,107.2305,107.3528,56919.0
2016-04-04 15:50:00,131.67,131.76,131.61,131.69,87984.0,107.3528,107.4261,107.3038,107.3691,87984.0
2016-04-05 09:30:00,131.34,132.0,131.34,131.85,37591.0,107.0837,107.6218,107.0837,107.4995,37591.0
2016-04-05 09:40:00,131.91,132.17,131.52,131.53,22021.0,107.5484,107.7604,107.2305,107.2386,22021.0
2016-04-05 09:50:00,131.57,132.08,131.55,132.05,22042.0,107.2712,107.687,107.2549,107.6626,22042.0
2016-04-05 10:00:00,132.08,132.33,131.95,132.0,21056.0,107.687,107.8909,107.5811,107.6218,21056.0
2016-04-05 10:10:00,132.0,132.11,131.69,131.81,36434.0,107.6218,107.7115,107.3691,107.4669,36434.0
2016-04-05 10:20:00,131.77,131.8,131.49,131.66,18312.0,107.4343,107.4588,107.206,107.3446,18312.0
2016-04-05 10:30:00,131.66,131.83,131.4,131.45,25584.0,107.3446,107.4832,107.1326,107.1734,25584.0
2016-04-05 10:40:00,131.42,131.46,130.88,131.21,38089.0,107.1489,107.1816,106.7087,106.9777,38089.0
2016-04-05 10:50:00,131.22,131.22,130.99,131.09,28659.0,106.9859,106.9859,106.7984,106.8799,28659.0
2016-04-05 11:00:00,131.15,131.39,131.1,131.39,43244.0,106.9288,107.1245,106.888,107.1245,43244.0
2016-04-05 11:10:00,131.37,131.44,131.24,131.4,34796.0,107.1082,107.1652,107.0022,107.1326,34796.0
2016-04-05 11:20:00,131.45,131.51,131.2,131.28,22683.0,107.1734,107.2223,106.9696,107.0348,22683.0
2016-04-05 11:30:00,131.25,131.31,131.16,131.16,17722.0,107.0103,107.0593,106.937,106.937,17722.0
2016-04-05 11:40:00,131.15,131.21,130.84,130.99,25317.0,106.9288,106.9777,106.6761,106.7984,25317.0
2016-04-05 11:50:00,130.99,131.34,130.99,131.22,32172.0,106.7984,107.0837,106.7984,106.9859,32172.0
2016-04-05 12:00:00,131.23,131.34,130.99,131.01,22600.0,106.994,107.0837,106.7984,106.8147,22600.0
2016-04-05 12:10:00,131.02,131.07,130.66,130.78,20044.0,106.8228,106.8636,106.5293,106.6271,20044.0
2016-04-05 12:20:00,130.77,130.89,130.75,130.88,11779.0,106.619,106.7168,106.6027,106.7087,11779.0
2016-04-05 12:30:00,130.88,131.06,130.84,131.0,20339.0,106.7087,106.8554,106.6761,106.8065,20339.0
2016-04-05 12:40:00,131.0,131.1,130.9,130.93,34561.0,106.8065,106.888,106.725,106.7494,34561.0
2016-04-05 12:50:00,130.93,131.07,130.9,130.94,17837.0,106.7494,106.8636,106.725,106.7576,17837.0
2016-04-05 13:00:00,130.94,131.02,130.81,130.82,19933.0,106.7576,106.8228,106.6516,106.6597,19933.0
2016-04-05 13:10:00,130.84,130.98,130.83,130.9,14614.0,106.6761,106.7902,106.6679,106.725,14614.0
2016-04-05 13:20:00,130.91,131.37,130.9,131.26,33806.0,106.7331,107.1082,106.725,107.0185,33806.0
2016-04-05 13:30:00,131.25,131.27,130.95,130.95,24441.0,107.0103,107.0266,106.7657,106.7657,24441.0
2016-04-05 13:40:00,130.99,131.07,130.84,130.84,30045.0,106.7984,106.8636,106.6761,106.6761,30045.0
2016-04-05 13:50:00,130.84,131.08,130.8,130.93,21804.0,106.6761,106.8717,106.6434,106.7494,21804.0
2016-04-05 14:00:00,130.91,131.09,130.9,130.99,25072.0,106.7331,106.8799,106.725,106.7984,25072.0
2016-04-05 14:10:00,130.99,131.12,130.97,131.04,36803.0,106.7984,106.9043,106.782,106.8391,36803.0
2016-04-05 14:20:00,131.05,131.12,130.94,131.06,29930.0,106.8473,106.9043,106.7576,106.8554,29930.0
2016-04-05 14:30:00,131.07,131.18,131.01,131.09,41231.0,106.8636,106.9533,106.8147,106.8799,41231.0
2016-04-05 14:40:00,131.08,131.13,130.94,130.96,29054.0,106.8717,106.9125,106.7576,106.7739,29054.0
2016-04-05 14:50:00,130.96,131.08,130.92,130.95,32430.0,106.7739,106.8717,106.7413,106.7657,32430.0
2016-04-05 15:00:00,130.98,131.01,130.81,130.84,29564.0,106.7902,106.8147,106.6516,106.6761,29564.0
2016-04-05 15:10:00,130.85,130.91,130.75,130.84,23202.0,106.6842,106.7331,106.6027,106.6761,23202.0
2016-04-05 15:20:00,130.86,131.0,130.83,130.96,25382.0,106.6924,106.8065,106.6679,106.7739,25382.0
2016-04-05 15:30:00,130.95,131.05,130.79,130.81,33429.0,106.7657,106.8473,106.6353,106.6516,33429.0
2016-04-05 15:40:00,130.8,130.89,130.78,130.83,46074.0,106.6434,106.7168,106.6271,106.6679,46074.0
2016-04-05 15:50:00,130.84,130.88,130.62,130.8,82103.0,106.6761,106.7087,106.4967,106.6434,82103.0
2016-04-06 09:30:00,129.79,130.4,129.55,130.02,40546.0,106.4305,106.9307,106.2337,106.6191,40546.0
2016-04-06 09:40:00,130.01,130.14,129.88,130.08,36338.0,106.6109,106.7175,106.5043,106.6683,36338.0
2016-04-06 09:50:00,130.06,130.42,129.96,130.08,62978.0,106.6519,106.9471,106.5699,106.6683,62978.0
2016-04-06 10:00:00,130.09,130.27,129.99,130.15,45006.0,106.6765,106.8241,106.5945,106.7257,45006.0
2016-04-06 10:10:00,130.16,130.16,129.89,129.93,40211.0,106.7339,106.7339,106.5125,106.5453,40211.0
2016-04-06 10:20:00,129.92,130.34,129.89,130.3,24228.0,106.5371,106.8815,106.5125,106.8487,24228.0
2016-04-06 10:30:00,130.29,130.3,130.03,130.18,44367.0,106.8405,106.8487,106.6273,106.7503,44367.0
2016-04-06 10:40:00,130.18,130.64,130.17,130.64,24297.0,106.7503,107.1276,106.7421,107.1276,24297.0
2016-04-06 10:50:00,130.64,130.67,130.37,130.6,26646.0,107.1276,107.1522,106.9061,107.0948,26646.0
2016-04-06 11:00:00,130.61,130.94,130.6,130.93,16391.0,107.103,107.3736,107.0948,107.3654,16391.0
2016-04-06 11:10:00,130.9,131.12,130.85,131.02,8166.0,107.3408,107.5212,107.2998,107.4392,8166.0
2016-04-06 11:20:00,131.01,131.12,130.93,131.12,11386.0,107.431,107.5212,107.3654,107.5212,11386.0
2016-04-06 11:30:00,131.14,131.2,130.97,131.01,22473.0,107.5376,107.5868,107.3982,107.431,22473.0
2016-04-06 11:40:00,131.0,131.28,130.97,131.28,12589.0,107.4228,107.6524,107.3982,107.6524,12589.0
2016-04-06 11:50:00,131.28,131.29,131.13,131.14,12458.0,107.6524,107.6606,107.5294,107.5376,12458.0
2016-04-06 12:00:00,131.18,131.19,131.03,131.17,8807.0,107.5704,107.5786,107.4474,107.5622,8807.0
2016-04-06 12:10:00,131.18,131.26,131.14,131.18,11301.0,107.5704,107.636,107.5376,107.5704,11301.0
2016-04-06 12:20:00,131.22,131.22,131.04,131.1,16207.0,107.6032,107.6032,107.4556,107.5048,16207.0
2016-04-06 12:30:00,131.1,131.23,131.1,131.17,12862.0,107.5048,107.6114,107.5048,107.5622,12862.0
2016-04-06 12:40:00,131.17,131.31,131.17,131.28,7376.0,107.5622,107.677,107.5622,107.6524,7376.0
2016-04-06 12:50:00,131.2,131.26,131.17,131.21,5687.0,107.5868,107.636,107.5622,107.595,5687.0
2016-04-06 13:00:00,131.19,131.34,131.16,131.34,6974.0,107.5786,107.7016,107.554,107.7016,6974.0
2016-04-06 13:10:00,131.35,131.47,131.33,131.47,12380.0,107.7098,107.8082,107.6934,107.8082,12380.0
2016-04-06 13:20:00,131.45,131.59,131.38,131.48,129038.0,107.7918,107.9066,107.7344,107.8164,129038.0
2016-04-06 13:30:00,131.49,131.85,131.48,131.74,74513.0,107.8246,108.1198,107.8164,108.0296,74513.0
2016-04-06 13:40:00,131.73,131.77,131.56,131.56,46842.0,108.0214,108.0542,107.882,107.882,46842.0
2016-04-06 13:50:00,131.6,131.63,131.51,131.57,29044.0,107.9148,107.9394,107.841,107.8902,29044.0
2016-04-06 14:00:00,131.56,131.56,131.26,131.3,22731.0,107.882,107.882,107.636,107.6688,22731.0
2016-04-06 14:10:00,131.33,131.43,131.11,131.41,17335.0,107.6934,107.7754,107.513,107.759,17335.0
2016-04-06 14:20:00,131.43,131.51,131.27,131.31,18224.0,107.7754,107.841,107.6442,107.677,18224.0
2016-04-06 14:30:00,131.32,131.48,131.26,131.26,22441.0,107.6852,107.8164,107.636,107.636,22441.0
2016-04-06 14:40:00,131.26,131.37,131.21,131.24,19266.0,107.636,107.7262,107.595,107.6196,19266.0
2016-04-06 14:50:00,131.24,131.53,131.22,131.49,13273.0,107.6196,107.8574,107.6032,107.8246,13273.0
2016-04-06 15:00:00,131.48,131.76,131.42,131.62,45562.0,107.8164,108.046,107.7672,107.9312,45562.0
2016-04-06 15:10:00,131.65,131.73,131.58,131.71,26315.0,107.9558,108.0214,107.8984,108.005,26315.0
2016-04-06 15:20:00,131.69,131.69,131.48,131.6,26499.0,107.9886,107.9886,107.8164,107.9148,26499.0
2016-04-06 15:30:00,131.59,131.75,131.49,131.51,27409.0,107.9066,108.0378,107.8246,107.841,27409.0
2016-04-06 15:40:00,131.5,131.72,131.49,131.71,49697.0,107.8328,108.0132,107.8246,108.005,49697.0
2016-04-06 15:50:00,131.71,131.8,131.63,131.75,90870.0,108.005,108.0788,107.9394,108.0378,90870.0
2016-04-07 09:30:00,131.28,131.71,130.84,131.0,47894.0,107.6524,108.005,107.2916,107.4228,47894.0
2016-04-07 09:40:00,130.93,131.43,130.93,131.38,19493.0,107.3654,107.7754,107.3654,107.7344,19493.0
2016-04-07 09:50:00,131.43,132.18,131.38,132.18,34109.0,107.7754,108.3904,107.7344,108.3904,34109.0
2016-04-07 10:00:00,132.17,133.0,132.02,132.96,46788.0,108.3822,109.0628,108.2592,109.03,46788.0
2016-04-07 10:10:00,132.98,132.99,132.64,132.64,31415.0,109.0464,109.0546,108.7676,108.7676,31415.0
2016-04-07 10:20:00,132.64,132.88,132.54,132.57,34191.0,108.7676,108.9644,108.6856,108.7102,34191.0
2016-04-07 10:30:00,132.59,132.64,132.38,132.47,20867.0,108.7266,108.7676,108.5544,108.6282,20867.0
2016-04-07 10:40:00,132.49,132.61,132.35,132.49,28282.0,108.6446,108.743,108.5298,108.6446,28282.0
2016-04-07 10:50:00,132.5,132.56,132.34,132.45,26621.0,108.6528,108.702,108.5216,108.6118,26621.0
2016-04-07 11:00:00,132.52,132.52,132.29,132.32,39061.0,108.6692,108.6692,108.4806,108.5052,39061.0
2016-04-07 11:10:00,132.35,132.37,131.99,132.05,33618.0,108.5298,108.5462,108.2346,108.2838,33618.0
2016-04-07 11:20:00,132.07,132.15,131.96,132.12,19511.0,108.3002,108.3658,108.21,108.3412,19511.0
2016-04-07 11:30:00,132.16,132.3,132.1,132.3,17384.0,108.374,108.4888,108.3248,108.4888,17384.0
2016-04-07 11:40:00,132.3,132.36,132.24,132.29,13449.0,108.4888,108.538,108.4396,108.4806,13449.0
2016-04-07 11:50:00,132.29,132.29,132.11,132.12,13013.0,108.4806,108.4806,108.333,108.3412,13013.0
2016-04-07 12:00:00,132.18,132.19,132.09,132.11,7700.0,108.3904,108.3986,108.3166,108.333,7700.0
2016-04-07 12:10:00,132.1,132.1,131.94,131.94,28845.0,108.3248,108.3248,108.1936,108.1936,28845.0
2016-04-07 12:20:00,131.94,132.04,131.87,132.04,10929.0,108.1936,108.2756,108.1362,108.2756,10929.0
2016-04-07 12:30:00,132.04,132.09,131.94,132.04,11454.0,108.2756,108.3166,108.1936,108.2756,11454.0
2016-04-07 12:40:00,132.03,132.07,131.94,132.06,11242.0,108.2674,108.3002,108.1936,108.292,11242.0
2016-04-07 12:50:00,132.06,132.25,132.03,132.21,11275.0,108.292,108.4478,108.2674,108.415,11275.0
2016-04-07 13:00:00,132.18,132.28,132.17,132.28,7188.0,108.3904,108.4724,108.3822,108.4724,7188.0
2016-04-07 13:10:00,132.29,132.42,132.27,132.38,10827.0,108.4806,108.5872,108.4642,108.5544,10827.0
2016-04-07 13:20:00,132.36,132.36,132.14,132.19,11814.0,108.538,108.538,108.3576,108.3986,11814.0
2016-04-07 13:30:00,132.2,132.24,132.08,132.12,11667.0,108.4068,108.4396,108.3084,108.3412,11667.0
2016-04-07 13:40:00,132.12,132.16,131.91,131.91,22661.0,108.3412,108.374,108.169,108.169,22661.0
2016-04-07 13:50:00,131.91,131.92,131.62,131.76,16344.0,108.169,108.1772,107.9312,108.046,16344.0
2016-04-07 14:00:00,131.74,131.77,131.57,131.57,22616.0,108.0296,108.0542,107.8902,107.8902,22616.0
2016-04-07 14:10:00,131.57,131.7,131.55,131.61,15898.0,107.8902,107.9968,107.8738,107.923,15898.0
2016-04-07 14:20:00,131.64,131.66,131.56,131.58,25852.0,107.9476,107.964,107.882,107.8984,25852.0
2016-04-07 14:30:00,131.58,131.69,131.56,131.67,18252.0,107.8984,107.9886,107.882,107.9722,18252.0
2016-04-07 14:40:00,131.62,131.62,131.17,131.19,40525.0,107.9312,107.9312,107.5622,107.5786,40525.0
2016-04-07 14:50:00,131.19,131.31,131.09,131.15,44718.0,107.5786,107.677,107.4966,107.5458,44718.0
2016-04-07 15:00:00,131.16,131.38,131.13,131.3,35454.0,107.554,107.7344,107.5294,107.6688,35454.0
2016-04-07 15:10:00,131.33,131.35,131.25,131.25,32433.0,107.6934,107.7098,107.6278,107.6278,32433.0
2016-04-07 15:20:00,131.26,131.38,131.25,131.35,33712.0,107.636,107.7344,107.6278,107.7098,33712.0
2016-04-07 15:30:00,131.35,131.44,131.23,131.26,39147.0,107.7098,107.7836,107.6114,107.636,39147.0
2016-04-07 15:40:00,131.26,131.45,131.22,131.4,55429.0,107.636,107.7918,107.6032,107.7508,55429.0
2016-04-07 15:50:00,131.4,131.41,131.22,131.37,123384.0,107.7508,107.759,107.6032,107.7262,123384.0
2016-04-08 09:30:00,132.42,133.28,132.29,133.0,45964.0,108.5872,109.2924,108.4806,109.0628,45964.0
2016-04-08 09:40:00,133.0,133.2,132.58,133.12,19538.0,109.0628,109.2268,108.7184,109.1612,19538.0
2016-04-08 09:50:00,133.18,133.67,133.13,133.62,41624.0,109.2104,109.6122,109.1694,109.5712,41624.0
2016-04-08 10:00:00,133.8,133.8,133.4,133.4,15522.0,109.7188,109.7188,109.3908,109.3908,15522.0
2016-04-08 10:10:00,133.47,133.8,133.3,133.71,37633.0,109.4482,109.7188,109.3088,109.645,37633.0
2016-04-08 10:20:00,133.71,133.73,133.46,133.6,18926.0,109.645,109.6614,109.44,109.5548,18926.0
2016-04-08 10:30:00,133.55,133.66,133.36,133.37,21226.0,109.5138,109.604,109.358,109.3662,21226.0
2016-04-08 10:40:00,133.34,133.66,133.31,133.66,20824.0,109.3416,109.604,109.317,109.604,20824.0
2016-04-08 10:50:00,133.64,133.69,133.39,133.47,13106.0,109.5876,109.6286,109.3826,109.4482,13106.0
2016-04-08 11:00:00,133.37,133.58,133.37,133.45,11842.0,109.3662,109.5384,109.3662,109.4318,11842.0
2016-04-08 11:10:00,133.41,133.46,133.13,133.13,28304.0,109.399,109.44,109.1694,109.1694,28304.0
2016-04-08 11:20:00,133.14,133.38,133.12,133.33,28580.0,109.1776,109.3744,109.1612,109.3334,28580.0
2016-04-08 11:30:00,133.31,133.33,132.78,132.87,13429.0,109.317,109.3334,108.8824,108.9562,13429.0
2016-04-08 11:40:00,132.82,133.04,132.82,132.91,6844.0,108.9152,109.0956,108.9152,108.989,6844.0
2016-04-08 11:50:00,132.9,133.08,132.84,133.06,8595.0,108.9808,109.1284,108.9316,109.112,8595.0
2016-04-08 12:00:00,133.05,133.25,133.05,133.25,8439.0,109.1038,109.2678,109.1038,109.2678,8439.0
2016-04-08 12:10:00,133.28,133.35,133.22,133.3,11861.0,109.2924,109.3498,109.2432,109.3088,11861.0
2016-04-08 12:20:00,133.3,133.39,133.25,133.27,11377.0,109.3088,109.3826,109.2678,109.2842,11377.0
2016-04-08 12:30:00,133.25,133.54,133.13,133.52,25086.0,109.2678,109.5056,109.1694,109.4892,25086.0
2016-04-08 12:40:00,133.5,133.72,133.5,133.69,30038.0,109.4728,109.6532,109.4728,109.6286,30038.0
2016-04-08 12:50:00,133.67,133.7,133.59,133.7,8602.0,109.6122,109.6368,109.5466,109.6368,8602.0
2016-04-08 13:00:00,133.63,133.69,133.62,133.64,16459.0,109.5794,109.6286,109.5712,109.5876,16459.0
2016-04-08 13:10:00,133.63,133.64,133.48,133.54,16781.0,109.5794,109.5876,109.4564,109.5056,16781.0
2016-04-08 13:20:00,133.51,133.65,133.39,133.39,22722.0,109.481,109.5958,109.3826,109.3826,22722.0
2016-04-08 13:30:00,133.39,133.42,133.28,133.38,18544.0,109.3826,109.4072,109.2924,109.3744,18544.0
2016-04-08 13:40:00,133.33,133.41,133.15,133.24,11517.0,109.3334,109.399,109.1858,109.2596,11517.0
2016-04-08 13:50:00,133.23,133.23,133.09,133.17,12759.0,109.2514,109.2514,109.1366,109.2022,12759.0
2016-04-08 14:00:00,133.18,133.18,133.02,133.08,8370.0,109.2104,109.2104,109.0792,109.1284,8370.0
2016-04-08 14:10:00,133.11,133.32,133.11,133.31,22942.0,109.153,109.3252,109.153,109.317,22942.0
2016-04-08 14:20:00,133.3,133.37,133.26,133.33,14597.0,109.3088,109.3662,109.276,109.3334,14597.0
2016-04-08 14:30:00,133.31,133.35,133.26,133.31,19819.0,109.317,109.3498,109.276,109.317,19819.0
2016-04-08 14:40:00,133.31,133.33,133.01,133.11,24692.0,109.317,109.3334,109.071,109.153,24692.0
2016-04-08 14:50:00,133.1,133.14,132.91,133.03,17778.0,109.1448,109.1776,108.989,109.0874,17778.0
2016-04-08 15:00:00,133.01,133.11,132.76,132.77,19386.0,109.071,109.153,108.866,108.8742,19386.0
2016-04-08 15:10:00,132.79,132.99,132.77,132.84,22082.0,108.8906,109.0546,108.8742,108.9316,22082.0
2016-04-08 15:20:00,132.85,132.99,132.81,132.89,23963.0,108.9398,109.0546,108.907,108.9726,23963.0
2016-04-08 15:30:00,132.83,132.87,132.51,132.76,30719.0,108.9234,108.9562,108.661,108.866,30719.0
2016-04-08 15:40:00,132.75,132.85,132.65,132.75,38111.0,108.8578,108.9398,108.7758,108.8578,38111.0
2016-04-08 15:50:00,132.76,132.96,132.65,132.96,101677.0,108.866,109.03,108.7758,109.03,101677.0
2016-04-11 09:30:00,133.38,134.07,133.0,133.96,33877.0,109.3744,109.9402,109.0628,109.85,33877.0
2016-04-11 09:40:00,133.76,133.81,133.3,133.47,10031.0,109.686,109.727,109.3088,109.4482,10031.0
2016-04-11 09:50:00,133.45,133.56,133.26,133.45,7135.0,109.4318,109.522,109.276,109.4318,7135.0
2016-04-11 10:00:00,133.55,133.61,133.36,133.49,5308.0,109.5138,109.563,109.358,109.4646,5308.0
2016-04-11 10:10:00,133.52,133.74,133.52,133.64,11739.0,109.4892,109.6696,109.4892,109.5876,11739.0
2016-04-11 10:20:00,133.54,133.66,133.26,133.26,5716.0,109.5056,109.604,109.276,109.276,5716.0
2016-04-11 10:30:00,133.27,133.41,133.21,133.39,12138.0,109.2842,109.399,109.235,109.3826,12138.0
2016-04-11 10:40:00,133.38,133.4,133.13,133.15,11618.0,109.3744,109.3908,109.1694,109.1858,11618.0
2016-04-11 10:50:00,133.17,133.36,133.13,133.13,8865.0,109.2022,109.358,109.1694,109.1694,8865.0
2016-04-11 11:00:00,133.15,133.18,133.05,133.14,16403.0,109.1858,109.2104,109.1038,109.1776,16403.0
2016-04-11 11:10:00,133.15,133.17,133.01,133.12,15012.0,109.1858,109.2022,109.071,109.1612,15012.0
2016-04-11 11:20:00,133.05,133.1,132.89,133.06,10917.0,109.1038,109.1448,108.9726,109.112,10917.0
2016-04-11 11:30:00,132.97,132.98,132.58,132.58,10820.0,109.0382,109.0464,108.7184,108.7184,10820.0
2016-04-11 11:40:00,132.58,132.61,132.42,132.52,3967.0,108.7184,108.743,108.5872,108.6692,3967.0
2016-04-11 11:50:00,132.49,132.72,132.45,132.72,4221.0,108.6446,108.8332,108.6118,108.8332,4221.0
2016-04-11 12:00:00,132.75,132.76,132.59,132.66,8621.0,108.8578,108.866,108.7266,108.784,8621.0
2016-04-11 12:10:00,132.61,132.89,132.55,132.89,16479.0,108.743,108.9726,108.6938,108.9726,16479.0
2016-04-11 12:20:00,132.81,132.99,132.78,132.93,5416.0,108.907,109.0546,108.8824,109.0054,5416.0
2016-04-11 12:30:00,132.94,132.99,132.79,132.83,5491.0,109.0136,109.0546,108.8906,108.9234,5491.0
2016-04-11 12:40:00,132.8,132.91,132.68,132.91,10257.0,108.8988,108.989,108.8004,108.989,10257.0
2016-04-11 12:50:00,132.88,133.12,132.88,133.06,17373.0,108.9644,109.1612,108.9644,109.112,17373.0
2016-04-11 13:00:00,133.12,133.12,132.85,132.88,6391.0,109.1612,109.1612,108.9398,108.9644,6391.0
2016-04-11 13:10:00,132.95,133.15,132.89,133.15,11129.0,109.0218,109.1858,108.9726,109.1858,11129.0
2016-04-11 13:20:00,133.14,133.17,132.83,132.88,15990.0,109.1776,109.2022,108.9234,108.9644,15990.0
2016-04-11 13:30:00,132.91,133.11,132.86,132.88,11679.0,108.989,109.153,108.948,108.9644,11679.0
2016-04-11 13:40:00,132.86,133.0,132.82,132.89,6529.0,108.948,109.0628,108.9152,108.9726,6529.0
2016-04-11 13:50:00,132.96,132.98,132.64,132.67,10780.0,109.03,109.0464,108.7676,108.7922,10780.0
2016-04-11 14:00:00,132.65,132.84,132.45,132.47,13541.0,108.7758,108.9316,108.6118,108.6282,13541.0
2016-04-11 14:10:00,132.44,132.79,132.41,132.74,12151.0,108.6036,108.8906,108.579,108.8496,12151.0
2016-04-11 14:20:00,132.7,132.79,132.57,132.64,15254.0,108.8168,108.8906,108.7102,108.7676,15254.0
2016-04-11 14:30:00,132.61,133.0,132.59,132.97,12419.0,108.743,109.0628,108.7266,109.0382,12419.0
2016-04-11 14:40:00,132.98,132.99,132.78,132.87,9884.0,109.0464,109.0546,108.8824,108.9562,9884.0
2016-04-11 14:50:00,132.79,132.93,132.62,132.66,13496.0,108.8906,109.0054,108.7512,108.784,13496.0
2016-04-11 15:00:00,132.66,132.7,132.42,132.54,27344.0,108.784,108.8168,108.5872,108.6856,27344.0
2016-04-11 15:10:00,132.53,132.58,132.43,132.43,29092.0,108.6774,108.7184,108.5954,108.5954,29092.0
2016-04-11 15:20:00,132.43,132.53,132.19,132.2,19614.0,108.5954,108.6774,108.3986,108.4068,19614.0
2016-04-11 15:30:00,132.25,132.27,132.09,132.09,25623.0,108.4478,108.4642,108.3166,108.3166,25623.0
2016-04-11 15:40:00,132.11,132.17,131.91,132.0,40620.0,108.333,108.3822,108.169,108.2428,40620.0
2016-04-11 15:50:00,132.03,132.11,131.86,131.9,92617.0,108.2674,108.333,108.128,108.1608,92617.0
2016-04-12 09:30:00,131.94,132.86,131.82,132.68,19418.0,108.1936,108.948,108.0952,108.8004,19418.0
2016-04-12 09:40:00,132.59,132.78,132.4,132.65,14308.0,108.7266,108.8824,108.5708,108.7758,14308.0
2016-04-12 09:50:00,132.7,132.7,132.4,132.62,9513.0,108.8168,108.8168,108.5708,108.7512,9513.0
2016-04-12 10:00:00,132.63,132.65,132.35,132.36,10974.0,108.7594,108.7758,108.5298,108.538,10974.0
2016-04-12 10:10:00,132.3,132.4,132.22,132.26,5896.0,108.4888,108.5708,108.4232,108.456,5896.0
2016-04-12 10:20:00,132.25,132.28,132.11,132.17,7483.0,108.4478,108.4724,108.333,108.3822,7483.0
2016-04-12 10:30:00,132.19,132.77,132.19,132.33,18388.0,108.3986,108.8742,108.3986,108.5134,18388.0
2016-04-12 10:40:00,132.37,132.58,132.36,132.53,13147.0,108.5462,108.7184,108.538,108.6774,13147.0
2016-04-12 10:50:00,132.55,133.02,132.55,132.92,12131.0,108.6938,109.0792,108.6938,108.9972,12131.0
2016-04-12 11:00:00,132.91,133.22,132.83,133.19,17601.0,108.989,109.2432,108.9234,109.2186,17601.0
2016-04-12 11:10:00,133.19,133.4,133.04,133.4,19588.0,109.2186,109.3908,109.0956,109.3908,19588.0
2016-04-12 11:20:00,133.41,133.58,133.3,133.48,17135.0,109.399,109.5384,109.3088,109.4564,17135.0
2016-04-12 11:30:00,133.43,133.55,133.37,133.55,14342.0,109.4154,109.5138,109.3662,109.5138,14342.0
2016-04-12 11:40:00,133.52,133.57,133.43,133.47,10133.0,109.4892,109.5302,109.4154,109.4482,10133.0
2016-04-12 11:50:00,133.42,133.54,133.41,133.47,9534.0,109.4072,109.5056,109.399,109.4482,9534.0
2016-04-12 12:00:00,133.41,133.48,133.26,133.33,12389.0,109.399,109.4564,109.276,109.3334,12389.0
2016-04-12 12:10:00,133.37,133.41,133.29,133.37,5528.0,109.3662,109.399,109.3006,109.3662,5528.0
2016-04-12 12:20:00,133.39,133.4,133.28,133.31,7403.0,109.3826,109.3908,109.2924,109.317,7403.0
2016-04-12 12:30:00,133.33,133.46,133.33,133.4,9720.0,109.3334,109.44,109.3334,109.3908,9720.0
2016-04-12 12:40:00,133.46,133.46,133.26,133.32,7175.0,109.44,109.44,109.276,109.3252,7175.0
2016-04-12 12:50:00,133.3,133.42,133.28,133.28,5815.0,109.3088,109.4072,109.2924,109.2924,5815.0
2016-04-12 13:00:00,133.31,133.35,133.25,133.28,7940.0,109.317,109.3498,109.2678,109.2924,7940.0
2016-04-12 13:10:00,133.32,133.33,133.12,133.21,15556.0,109.3252,109.3334,109.1612,109.235,15556.0
2016-04-12 13:20:00,133.18,133.34,133.15,133.19,10020.0,109.2104,109.3416,109.1858,109.2186,10020.0
2016-04-12 13:30:00,133.21,133.41,133.12,133.12,8714.0,109.235,109.399,109.1612,109.1612,8714.0
2016-04-12 13:40:00,133.15,133.26,133.11,133.11,8338.0,109.1858,109.276,109.153,109.153,8338.0
2016-04-12 13:50:00,133.11,133.36,133.1,133.34,9497.0,109.153,109.358,109.1448,109.3416,9497.0
2016-04-12 14:00:00,133.36,133.36,133.22,133.26,16703.0,109.358,109.358,109.2432,109.276,16703.0
2016-04-12 14:10:00,133.26,133.47,133.26,133.42,15773.0,109.276,109.4482,109.276,109.4072,15773.0
2016-04-12 14:20:00,133.43,133.46,133.35,133.37,13914.0,109.4154,109.44,109.3498,109.3662,13914.0
2016-04-12 14:30:00,133.37,133.61,133.35,133.61,10419.0,109.3662,109.563,109.3498,109.563,10419.0
2016-04-12 14:40:00,133.6,133.66,133.55,133.55,16040.0,109.5548,109.604,109.5138,109.5138,16040.0
2016-04-12 14:50:00,133.56,133.63,133.49,133.57,11383.0,109.522,109.5794,109.4646,109.5302,11383.0
2016-04-12 15:00:00,133.56,133.78,133.55,133.72,16382.0,109.522,109.7024,109.5138,109.6532,16382.0
2016-04-12 15:10:00,133.72,133.85,133.7,133.8,16595.0,109.6532,109.7598,109.6368,109.7188,16595.0
2016-04-12 15:20:00,133.79,133.81,133.53,133.62,31897.0,109.7106,109.727,109.4974,109.5712,31897.0
2016-04-12 15:30:00,133.6,133.73,133.46,133.56,48812.0,109.5548,109.6614,109.44,109.522,48812.0
2016-04-12 15:40:00,133.55,133.61,133.47,133.47,30062.0,109.5138,109.563,109.4482,109.4482,30062.0
2016-04-12 15:50:00,133.44,133.65,133.32,133.55,86035.0,109.4236,109.5958,109.3252,109.5138,86035.0
2016-04-13 09:30:00,134.48,134.92,134.02,134.36,42173.0,110.2764,110.6372,109.8992,110.178,42173.0
2016-04-13 09:40:00,134.39,134.99,134.36,134.68,14644.0,110.2026,110.6946,110.178,110.4404,14644.0
2016-04-13 09:50:00,134.62,134.67,134.42,134.58,9090.0,110.3912,110.4322,110.2272,110.3584,9090.0
2016-04-13 10:00:00,134.5,134.56,134.08,134.08,14324.0,110.2928,110.342,109.9484,109.9484,14324.0
2016-04-13 10:10:00,134.08,134.09,133.77,133.79,16821.0,109.9484,109.9566,109.6942,109.7106,16821.0
2016-04-13 10:20:00,133.83,133.97,133.64,133.74,29859.0,109.7434,109.8582,109.5876,109.6696,29859.0
2016-04-13 10:30:00,133.79,133.85,133.64,133.76,14824.0,109.7106,109.7598,109.5876,109.686,14824.0
2016-04-13 10:40:00,133.79,133.81,133.5,133.58,16071.0,109.7106,109.727,109.4728,109.5384,16071.0
2016-04-13 10:50:00,133.51,133.96,133.51,133.69,19094.0,109.481,109.85,109.481,109.6286,19094.0
2016-04-13 11:00:00,133.69,134.2,133.69,134.2,17009.0,109.6286,110.0468,109.6286,110.0468,17009.0
2016-04-13 11:10:00,134.19,134.2,133.83,134.11,21216.0,110.0386,110.0468,109.7434,109.973,21216.0
2016-04-13 11:20:00,134.16,134.44,134.11,134.44,15170.0,110.014,110.2436,109.973,110.2436,15170.0
2016-04-13 11:30:00,134.45,134.74,134.45,134.62,27391.0,110.2518,110.4896,110.2518,110.3912,27391.0
2016-04-13 11:40:00,134.62,134.71,134.57,134.65,28057.0,110.3912,110.465,110.3502,110.4158,28057.0
2016-04-13 11:50:00,134.66,134.68,134.38,134.38,20741.0,110.424,110.4404,110.1944,110.1944,20741.0
2016-04-13 12:00:00,134.38,134.49,134.28,134.48,20408.0,110.1944,110.2846,110.1124,110.2764,20408.0
2016-04-13 12:10:00,134.48,134.5,134.15,134.2,22132.0,110.2764,110.2928,110.0058,110.0468,22132.0
2016-04-13 12:20:00,134.23,134.24,133.98,134.02,15580.0,110.0714,110.0796,109.8664,109.8992,15580.0
2016-04-13 12:30:00,133.99,134.06,133.78,133.94,24029.0,109.8746,109.932,109.7024,109.8336,24029.0
2016-04-13 12:40:00,133.88,133.93,133.72,133.77,17705.0,109.7844,109.8254,109.6532,109.6942,17705.0
2016-04-13 12:50:00,133.73,133.84,133.55,133.74,31240.0,109.6614,109.7516,109.5138,109.6696,31240.0
2016-04-13 13:00:00,133.74,133.82,133.53,133.6,14869.0,109.6696,109.7352,109.4974,109.5548,14869.0
2016-04-13 13:10:00,133.55,133.71,133.51,133.51,21782.0,109.5138,109.645,109.481,109.481,21782.0
2016-04-13 13:20:00,133.55,133.68,133.52,133.62,19912.0,109.5138,109.6204,109.4892,109.5712,19912.0
2016-04-13 13:30:00,133.62,133.93,133.55,133.93,27311.0,109.5712,109.8254,109.5138,109.8254,27311.0
2016-04-13 13:40:00,133.97,133.99,133.75,133.75,12038.0,109.8582,109.8746,109.6778,109.6778,12038.0
2016-04-13 13:50:00,133.76,133.95,133.69,133.89,22685.0,109.686,109.8418,109.6286,109.7926,22685.0
2016-04-13 14:00:00,133.91,133.95,133.72,133.91,31912.0,109.809,109.8418,109.6532,109.809,31912.0
2016-04-13 14:10:00,133.95,134.09,133.74,133.83,30974.0,109.8418,109.9566,109.6696,109.7434,30974.0
2016-04-13 14:20:00,133.85,133.92,133.65,133.69,21891.0,109.7598,109.8172,109.5958,109.6286,21891.0
2016-04-13 14:30:00,133.71,134.01,133.66,133.89,25125.0,109.645,109.891,109.604,109.7926,25125.0
2016-04-13 14:40:00,133.89,133.96,133.86,133.87,18183.0,109.7926,109.85,109.768,109.7762,18183.0
2016-04-13 14:50:00,133.89,133.99,133.87,133.97,21830.0,109.7926,109.8746,109.7762,109.8582,21830.0
2016-04-13 15:00:00,134.0,134.37,133.98,134.36,39470.0,109.8828,110.1862,109.8664,110.178,39470.0
2016-04-13 15:10:00,134.34,134.37,134.17,134.22,31104.0,110.1616,110.1862,110.0222,110.0632,31104.0
2016-04-13 15:20:00,134.23,134.37,134.21,134.34,33108.0,110.0714,110.1862,110.055,110.1616,33108.0
2016-04-13 15:30:00,134.36,134.46,134.18,134.21,37652.0,110.178,110.26,110.0304,110.055,37652.0
2016-04-13 15:40:00,134.25,134.27,134.09,134.19,45074.0,110.0878,110.1042,109.9566,110.0386,45074.0
2016-04-13 15:50:00,134.21,134.48,134.19,134.34,106005.0,110.055,110.2764,110.0386,110.1616,106005.0
2016-04-14 09:30:00,134.12,134.4,133.56,133.62,50140.0,109.9812,110.2108,109.522,109.5712,50140.0
2016-04-14 09:40:00,133.62,133.91,133.32,133.68,64994.0,109.5712,109.809,109.3252,109.6204,64994.0
2016-04-14 09:50:00,133.61,133.65,132.95,133.16,45898.0,109.563,109.5958,109.0218,109.194,45898.0
2016-04-14 10:00:00,133.13,133.51,132.9,133.5,35759.0,109.1694,109.481,108.9808,109.4728,35759.0
2016-04-14 10:10:00,133.49,133.49,133.1,133.15,9399.0,109.4646,109.4646,109.1448,109.1858,9399.0
2016-04-14 10:20:00,133.17,133.64,133.11,133.64,12800.0,109.2022,109.5876,109.153,109.5876,12800.0
2016-04-14 10:30:00,133.64,133.78,133.29,133.45,14889.0,109.5876,109.7024,109.3006,109.4318,14889.0
2016-04-14 10:40:00,133.37,133.42,133.12,133.13,8485.0,109.3662,109.4072,109.1612,109.1694,8485.0
2016-04-14 10:50:00,133.15,133.38,133.13,133.3,14118.0,109.1858,109.3744,109.1694,109.3088,14118.0
2016-04-14 11:00:00,133.25,133.64,133.25,133.56,12991.0,109.2678,109.5876,109.2678,109.522,12991.0
2016-04-14 11:10:00,133.56,133.89,133.56,133.83,21655.0,109.522,109.7926,109.522,109.7434,21655.0
2016-04-14 11:20:00,133.8,133.8,133.59,133.75,10237.0,109.7188,109.7188,109.5466,109.6778,10237.0
2016-04-14 11:30:00,133.74,134.03,133.72,133.96,29600.0,109.6696,109.9074,109.6532,109.85,29600.0
2016-04-14 11:40:00,133.96,134.17,133.95,134.17,11899.0,109.85,110.0222,109.8418,110.0222,11899.0
2016-04-14 11:50:00,134.13,134.13,133.87,133.91,16665.0,109.9894,109.9894,109.7762,109.809,16665.0
2016-04-14 12:00:00,133.93,134.1,133.87,134.03,12625.0,109.8254,109.9648,109.7762,109.9074,12625.0
2016-04-14 12:10:00,134.06,134.22,134.04,134.22,13833.0,109.932,110.0632,109.9156,110.0632,13833.0
2016-04-14 12:20:00,134.18,134.26,134.11,134.2,11580.0,110.0304,110.096,109.973,110.0468,11580.0
2016-04-14 12:30:00,134.16,134.18,134.0,134.05,8496.0,110.014,110.0304,109.8828,109.9238,8496.0
2016-04-14 12:40:00,133.99,134.16,133.97,134.11,9720.0,109.8746,110.014,109.8582,109.973,9720.0
2016-04-14 12:50:00,134.09,134.17,134.06,134.07,8566.0,109.9566,110.0222,109.932,109.9402,8566.0
2016-04-14 13:00:00,134.06,134.44,134.05,134.32,11535.0,109.932,110.2436,109.9238,110.1452,11535.0
2016-04-14 13:10:00,134.31,134.32,134.09,134.1,6984.0,110.137,110.1452,109.9566,109.9648,6984.0
2016-04-14 13:20:00,134.12,134.13,133.94,133.97,16112.0,109.9812,109.9894,109.8336,109.8582,16112.0
2016-04-14 13:30:00,134.0,134.03,133.85,133.89,9006.0,109.8828,109.9074,109.7598,109.7926,9006.0
2016-04-14 13:40:00,133.85,134.08,133.85,134.02,9585.0,109.7598,109.9484,109.7598,109.8992,9585.0
2016-04-14 13:50:00,134.0,134.07,133.9,133.9,13521.0,109.8828,109.9402,109.8008,109.8008,13521.0
2016-04-14 14:00:00,133.94,133.94,133.83,133.92,8890.0,109.8336,109.8336,109.7434,109.8172,8890.0
2016-04-14 14:10:00,133.92,133.92,133.77,133.85,7971.0,109.8172,109.8172,109.6942,109.7598,7971.0
2016-04-14 14:20:00,133.84,133.93,133.64,133.68,18568.0,109.7516,109.8254,109.5876,109.6204,18568.0
2016-04-14 14:30:00,133.68,133.72,133.53,133.59,12647.0,109.6204,109.6532,109.4974,109.5466,12647.0
2016-04-14 14:40:00,133.61,133.7,133.55,133.56,10773.0,109.563,109.6368,109.5138,109.522,10773.0
2016-04-14 14:50:00,133.55,133.76,133.53,133.65,11043.0,109.5138,109.686,109.4974,109.5958,11043.0
2016-04-14 15:00:00,133.63,133.71,133.49,133.53,11467.0,109.5794,109.645,109.4646,109.4974,11467.0
2016-04-14 15:10:00,133.51,133.51,133.34,133.45,19075.0,109.481,109.481,109.3416,109.4318,19075.0
2016-04-14 15:20:00,133.45,133.52,133.39,133.42,22139.0,109.4318,109.4892,109.3826,109.4072,22139.0
2016-04-14 15:30:00,133.46,133.59,133.44,133.57,26453.0,109.44,109.5466,109.4236,109.5302,26453.0
2016-04-14 15:40:00,133.56,133.67,133.45,133.57,42915.0,109.522,109.6122,109.4318,109.5302,42915.0
2016-04-14 15:50:00,133.57,133.67,133.47,133.57,81527.0,109.5302,109.6122,109.4482,109.5302,81527.0
2016-04-15 09:30:00,133.69,133.94,133.51,133.86,112513.0,109.6286,109.8336,109.481,109.768,112513.0
2016-04-15 09:40:00,133.83,134.21,133.72,134.06,15225.0,109.7434,110.055,109.6532,109.932,15225.0
2016-04-15 09:50:00,134.1,134.48,134.1,134.45,12583.0,109.9648,110.2764,109.9648,110.2518,12583.0
2016-04-15 10:00:00,134.4,134.4,134.14,134.23,6785.0,110.2108,110.2108,109.9976,110.0714,6785.0
2016-04-15 10:10:00,134.2,134.38,134.13,134.3,11778.0,110.0468,110.1944,109.9894,110.1288,11778.0
2016-04-15 10:20:00,134.3,134.3,133.97,134.16,9100.0,110.1288,110.1288,109.8582,110.014,9100.0
2016-04-15 10:30:00,134.18,134.3,134.15,134.3,5498.0,110.0304,110.1288,110.0058,110.1288,5498.0
2016-04-15 10:40:00,134.3,134.38,134.19,134.38,4564.0,110.1288,110.1944,110.0386,110.1944,4564.0
2016-04-15 10:50:00,134.31,134.44,134.28,134.3,12246.0,110.137,110.2436,110.1124,110.1288,12246.0
2016-04-15 11:00:00,134.29,134.31,134.12,134.2,18192.0,110.1206,110.137,109.9812,110.0468,18192.0
2016-04-15 11:10:00,134.2,134.28,134.12,134.22,10735.0,110.0468,110.1124,109.9812,110.0632,10735.0
2016-04-15 11:20:00,134.21,134.21,134.06,134.14,16450.0,110.055,110.055,109.932,109.9976,16450.0
2016-04-15 11:30:00,134.11,134.15,133.81,133.81,13186.0,109.973,110.0058,109.727,109.727,13186.0
2016-04-15 11:40:00,133.83,133.83,133.64,133.71,21806.0,109.7434,109.7434,109.5876,109.645,21806.0
2016-04-15 11:50:00,133.71,134.07,133.67,134.06,22770.0,109.645,109.9402,109.6122,109.932,22770.0
2016-04-15 12:00:00,134.08,134.1,133.91,133.96,9776.0,109.9484,109.9648,109.809,109.85,9776.0
2016-04-15 12:10:00,133.91,134.07,133.91,134.06,11384.0,109.809,109.9402,109.809,109.932,11384.0
2016-04-15 12:20:00,134.06,134.19,133.99,134.04,9346.0,109.932,110.0386,109.8746,109.9156,9346.0
2016-04-15 12:30:00,134.0,134.07,133.95,134.04,24916.0,109.8828,109.9402,109.8418,109.9156,24916.0
2016-04-15 12:40:00,134.04,134.1,133.98,134.09,6785.0,109.9156,109.9648,109.8664,109.9566,6785.0
2016-04-15 12:50:00,134.08,134.09,134.0,134.03,7726.0,109.9484,109.9566,109.8828,109.9074,7726.0
2016-04-15 13:00:00,134.04,134.09,134.01,134.05,11010.0,109.9156,109.9566,109.891,109.9238,11010.0
2016-04-15 13:10:00,134.03,134.19,134.03,134.11,7353.0,109.9074,110.0386,109.9074,109.973,7353.0
2016-04-15 13:20:00,134.12,134.22,134.12,134.22,9897.0,109.9812,110.0632,109.9812,110.0632,9897.0
2016-04-15 13:30:00,134.19,134.23,134.11,134.11,21292.0,110.0386,110.0714,109.973,109.973,21292.0
2016-04-15 13:40:00,134.12,134.52,134.1,134.49,25740.0,109.9812,110.3092,109.9648,110.2846,25740.0
2016-04-15 13:50:00,134.54,134.54,134.42,134.51,14688.0,110.3256,110.3256,110.2272,110.301,14688.0
2016-04-15 14:00:00,134.48,134.57,134.48,134.5,13657.0,110.2764,110.3502,110.2764,110.2928,13657.0
2016-04-15 14:10:00,134.54,134.68,134.5,134.68,12808.0,110.3256,110.4404,110.2928,110.4404,12808.0
2016-04-15 14:20:00,134.64,134.88,134.63,134.88,28957.0,110.4076,110.6044,110.3994,110.6044,28957.0
2016-04-15 14:30:00,134.91,134.91,134.65,134.75,22025.0,110.629,110.629,110.4158,110.4978,22025.0
2016-04-15 14:40:00,134.77,134.91,134.7,134.9,31222.0,110.5142,110.629,110.4568,110.6208,31222.0
2016-04-15 14:50:00,134.91,134.99,134.87,134.89,30347.0,110.629,110.6946,110.5962,110.6126,30347.0
2016-04-15 15:00:00,134.88,134.9,134.77,134.78,31900.0,110.6044,110.6208,110.5142,110.5224,31900.0
2016-04-15 15:10:00,134.77,134.78,134.63,134.75,30239.0,110.5142,110.5224,110.3994,110.4978,30239.0
2016-04-15 15:20:00,134.77,134.97,134.76,134.95,26513.0,110.5142,110.6782,110.506,110.6618,26513.0
2016-04-15 15:30:00,134.95,135.14,134.95,135.06,58007.0,110.6618,110.8176,110.6618,110.752,58007.0
2016-04-15 15:40:00,135.06,135.06,134.87,134.88,40763.0,110.752,110.752,110.5962,110.6044,40763.0
2016-04-15 15:50:00,134.89,134.95,134.78,134.82,115117.0,110.6126,110.6618,110.5224,110.5552,115117.0
2016-04-18 09:30:00,134.62,134.96,134.34,134.87,31997.0,110.3912,110.67,110.1616,110.5962,31997.0
2016-04-18 09:40:00,134.95,135.66,134.8,135.32,30499.0,110.6618,111.2441,110.5388,110.9653,30499.0
2016-04-18 09:50:00,135.2,135.24,134.94,135.2,10412.0,110.8668,110.8996,110.6536,110.8668,10412.0
2016-04-18 10:00:00,135.17,135.21,134.77,134.87,9916.0,110.8422,110.875,110.5142,110.5962,9916.0
2016-04-18 10:10:00,134.85,135.12,134.67,134.97,9061.0,110.5798,110.8012,110.4322,110.6782,9061.0
2016-04-18 10:20:00,134.99,135.29,134.91,135.29,10509.0,110.6946,110.9406,110.629,110.9406,10509.0
2016-04-18 10:30:00,135.28,135.47,135.28,135.31,11584.0,110.9324,111.0883,110.9324,110.957,11584.0
2016-04-18 10:40:00,135.28,135.64,135.28,135.59,22043.0,110.9324,111.2277,110.9324,111.1867,22043.0
2016-04-18 10:50:00,135.6,135.95,135.58,135.89,28203.0,111.1949,111.4819,111.1785,111.4327,28203.0
2016-04-18 11:00:00,135.89,135.96,135.79,135.9,40843.0,111.4327,111.4901,111.3507,111.4409,40843.0
2016-04-18 11:10:00,135.87,136.05,135.86,135.95,28827.0,111.4163,111.5639,111.4081,111.4819,28827.0
2016-04-18 11:20:00,135.92,135.94,135.76,135.81,25968.0,111.4573,111.4737,111.3261,111.3671,25968.0
2016-04-18 11:30:00,135.84,136.01,135.76,135.97,44913.0,111.3917,111.5311,111.3261,111.4983,44913.0
2016-04-18 11:40:00,135.96,136.0,135.86,135.91,18727.0,111.4901,111.5229,111.4081,111.4491,18727.0
2016-04-18 11:50:00,135.88,136.0,135.83,135.95,17117.0,111.4245,111.5229,111.3835,111.4819,17117.0
2016-04-18 12:00:00,135.99,136.02,135.91,135.99,15367.0,111.5147,111.5393,111.4491,111.5147,15367.0
2016-04-18 12:10:00,135.97,136.09,135.96,136.05,8399.0,111.4983,111.5967,111.4901,111.5639,8399.0
2016-04-18 12:20:00,136.08,136.09,136.0,136.02,10019.0,111.5885,111.5967,111.5229,111.5393,10019.0
2016-04-18 12:30:00,136.03,136.48,136.01,136.44,49779.0,111.5475,111.9165,111.5311,111.8837,49779.0
2016-04-18 12:40:00,136.36,136.45,136.33,136.37,25876.0,111.8181,111.8919,111.7935,111.8263,25876.0
2016-04-18 12:50:00,136.36,136.46,136.33,136.37,23534.0,111.8181,111.9001,111.7935,111.8263,23534.0
2016-04-18 13:00:00,136.38,136.42,136.04,136.22,19931.0,111.8345,111.8673,111.5557,111.7033,19931.0
2016-04-18 13:10:00,136.22,136.29,136.13,136.27,20442.0,111.7033,111.7607,111.6295,111.7443,20442.0
2016-04-18 13:20:00,136.24,136.3,136.22,136.25,16056.0,111.7197,111.7689,111.7033,111.7279,16056.0
2016-04-18 13:30:00,136.27,136.3,136.17,136.3,29450.0,111.7443,111.7689,111.6623,111.7689,29450.0
2016-04-18 13:40:00,136.26,136.41,136.26,136.35,25191.0,111.7361,111.8591,111.7361,111.8099,25191.0
2016-04-18 13:50:00,136.35,136.45,136.31,136.37,34808.0,111.8099,111.8919,111.7771,111.8263,34808.0
2016-04-18 14:00:00,136.39,136.39,136.23,136.32,18811.0,111.8427,111.8427,111.7115,111.7853,18811.0
2016-04-18 14:10:00,136.33,136.39,136.29,136.39,15723.0,111.7935,111.8427,111.7607,111.8427,15723.0
2016-04-18 14:20:00,136.4,136.5,136.4,136.48,45809.0,111.8509,111.9329,111.8509,111.9165,45809.0
2016-04-18 14:30:00,136.45,136.51,136.4,136.43,25440.0,111.8919,111.9411,111.8509,111.8755,25440.0
2016-04-18 14:40:00,136.42,136.48,136.37,136.42,7969.0,111.8673,111.9165,111.8263,111.8673,7969.0
2016-04-18 14:50:00,136.41,136.45,136.26,136.29,18007.0,111.8591,111.8919,111.7361,111.7607,18007.0
2016-04-18 15:00:00,136.29,136.43,136.27,136.32,34244.0,111.7607,111.8755,111.7443,111.7853,34244.0
2016-04-18 15:10:00,136.3,136.44,136.27,136.31,28815.0,111.7689,111.8837,111.7443,111.7771,28815.0
2016-04-18 15:20:00,136.34,136.37,136.26,136.28,32837.0,111.8017,111.8263,111.7361,111.7525,32837.0
2016-04-18 15:30:00,136.27,136.33,136.19,136.25,32824.0,111.7443,111.7935,111.6787,111.7279,32824.0
2016-04-18 15:40:00,136.26,136.34,136.25,136.28,32762.0,111.7361,111.8017,111.7279,111.7525,32762.0
2016-04-18 15:50:00,136.29,136.32,136.16,136.32,87407.0,111.7607,111.7853,111.6541,111.7853,87407.0
2016-04-19 09:30:00,136.55,136.95,136.01,136.09,47082.0,111.9739,112.3019,111.5311,111.5967,47082.0
2016-04-19 09:40:00,136.09,136.34,135.93,135.96,48783.0,111.5967,111.8017,111.4655,111.4901,48783.0
2016-04-19 09:50:00,135.98,136.35,135.87,135.98,25884.0,111.5065,111.8099,111.4163,111.5065,25884.0
2016-04-19 10:00:00,135.94,136.04,135.64,135.64,16368.0,111.4737,111.5557,111.2277,111.2277,16368.0
2016-04-19 10:10:00,135.63,135.88,135.58,135.86,33326.0,111.2195,111.4245,111.1785,111.4081,33326.0
2016-04-19 10:20:00,135.86,135.91,135.76,135.8,53777.0,111.4081,111.4491,111.3261,111.3589,53777.0
2016-04-19 10:30:00,135.8,136.31,135.79,136.28,32051.0,111.3589,111.7771,111.3507,111.7525,32051.0
2016-04-19 10:40:00,136.31,136.31,135.98,136.25,31570.0,111.7771,111.7771,111.5065,111.7279,31570.0
2016-04-19 10:50:00,136.27,136.42,136.19,136.3,17398.0,111.7443,111.8673,111.6787,111.7689,17398.0
2016-04-19 11:00:00,136.32,136.32,135.94,136.25,33227.0,111.7853,111.7853,111.4737,111.7279,33227.0
2016-04-19 11:10:00,136.27,136.35,136.21,136.25,32287.0,111.7443,111.8099,111.6951,111.7279,32287.0
2016-04-19 11:20:00,136.26,136.35,136.07,136.11,23917.0,111.7361,111.8099,111.5803,111.6131,23917.0
2016-04-19 11:30:00,136.1,136.26,136.0,136.03,21339.0,111.6049,111.7361,111.5229,111.5475,21339.0
2016-04-19 11:40:00,136.02,136.12,135.97,136.11,23274.0,111.5393,111.6213,111.4983,111.6131,23274.0
2016-04-19 11:50:00,136.11,136.19,135.98,136.06,28285.0,111.6131,111.6787,111.5065,111.5721,28285.0
2016-04-19 12:00:00,136.12,136.12,136.0,136.03,12344.0,111.6213,111.6213,111.5229,111.5475,12344.0
2016-04-19 12:10:00,136.01,136.12,136.0,136.01,12416.0,111.5311,111.6213,111.5229,111.5311,12416.0
2016-04-19 12:20:00,136.01,136.19,136.0,136.17,19107.0,111.5311,111.6787,111.5229,111.6623,19107.0
2016-04-19 12:30:00,136.22,136.22,136.15,136.18,12244.0,111.7033,111.7033,111.6459,111.6705,12244.0
2016-04-19 12:40:00,136.2,136.31,136.17,136.23,31975.0,111.6869,111.7771,111.6623,111.7115,31975.0
2016-04-19 12:50:00,136.2,136.39,136.2,136.35,22449.0,111.6869,111.8427,111.6869,111.8099,22449.0
2016-04-19 13:00:00,136.36,136.48,136.33,136.45,21128.0,111.8181,111.9165,111.7935,111.8919,21128.0
2016-04-19 13:10:00,136.44,136.53,136.35,136.51,38048.0,111.8837,111.9575,111.8099,111.9411,38048.0
2016-04-19 13:20:00,136.51,136.64,136.51,136.62,19005.0,111.9411,112.0477,111.9411,112.0313,19005.0
2016-04-19 13:30:00,136.6,136.67,136.56,136.62,28155.0,112.0149,112.0723,111.9821,112.0313,28155.0
2016-04-19 13:40:00,136.6,136.7,136.52,136.67,26762.0,112.0149,112.0969,111.9493,112.0723,26762.0
2016-04-19 13:50:00,136.67,136.7,136.51,136.56,27177.0,112.0723,112.0969,111.9411,111.9821,27177.0
2016-04-19 14:00:00,136.55,136.59,136.43,136.5,31719.0,111.9739,112.0067,111.8755,111.9329,31719.0
2016-04-19 14:10:00,136.49,136.5,136.42,136.45,15985.0,111.9247,111.9329,111.8673,111.8919,15985.0
2016-04-19 14:20:00,136.45,136.45,136.3,136.34,22632.0,111.8919,111.8919,111.7689,111.8017,22632.0
2016-04-19 14:30:00,136.34,136.38,136.19,136.19,24628.0,111.8017,111.8345,111.6787,111.6787,24628.0
2016-04-19 14:40:00,136.17,136.26,136.17,136.23,15269.0,111.6623,111.7361,111.6623,111.7115,15269.0
2016-04-19 14:50:00,136.25,136.29,136.17,136.25,23999.0,111.7279,111.7607,111.6623,111.7279,23999.0
2016-04-19 15:00:00,136.22,136.28,136.18,136.24,16099.0,111.7033,111.7525,111.6705,111.7197,16099.0
2016-04-19 15:10:00,136.24,136.4,136.24,136.38,24264.0,111.7197,111.8509,111.7197,111.8345,24264.0
2016-04-19 15:20:00,136.38,136.56,136.34,136.5,30108.0,111.8345,111.9821,111.8017,111.9329,30108.0
2016-04-19 15:30:00,136.49,136.65,136.49,136.63,40682.0,111.9247,112.0559,111.9247,112.0395,40682.0
2016-04-19 15:40:00,136.63,136.67,136.46,136.67,66101.0,112.0395,112.0723,111.9001,112.0723,66101.0
2016-04-19 15:50:00,136.64,136.75,136.61,136.75,195397.0,112.0477,112.1379,112.0231,112.1379,195397.0
2016-04-20 09:30:00,136.74,138.0,136.74,137.25,48459.0,112.1297,113.1629,112.1297,112.5479,48459.0
2016-04-20 09:40:00,137.2,137.32,136.76,137.12,66359.0,112.5069,112.6053,112.1461,112.4413,66359.0
2016-04-20 09:50:00,137.12,137.38,136.93,137.24,49759.0,112.4413,112.6545,112.2855,112.5397,49759.0
2016-04-20 10:00:00,137.18,137.57,137.03,137.49,36872.0,112.4905,112.8103,112.3675,112.7447,36872.0
2016-04-20 10:10:00,137.49,137.84,137.49,137.66,29411.0,112.7447,113.0317,112.7447,112.8841,29411.0
2016-04-20 10:20:00,137.7,137.87,137.57,137.85,51262.0,112.9169,113.0563,112.8103,113.0399,51262.0
2016-04-20 10:30:00,137.87,138.09,137.61,137.91,87234.0,113.0563,113.2367,112.8431,113.0891,87234.0
2016-04-20 10:40:00,137.91,138.05,137.77,137.93,52404.0,113.0891,113.2039,112.9743,113.1055,52404.0
2016-04-20 10:50:00,137.93,138.44,137.82,138.43,40432.0,113.1055,113.5237,113.0153,113.5155,40432.0
2016-04-20 11:00:00,138.42,138.58,138.36,138.51,70436.0,113.5073,113.6385,113.4581,113.5811,70436.0
2016-04-20 11:10:00,138.51,138.65,138.45,138.5,43996.0,113.5811,113.6959,113.5319,113.5729,43996.0
2016-04-20 11:20:00,138.5,138.91,138.46,138.72,26709.0,113.5729,113.9091,113.5401,113.7533,26709.0
2016-04-20 11:30:00,138.69,139.04,138.43,138.69,46231.0,113.7287,114.0157,113.5155,113.7287,46231.0
2016-04-20 11:40:00,138.66,138.95,138.51,138.75,29604.0,113.7041,113.9419,113.5811,113.7779,29604.0
2016-04-20 11:50:00,138.77,138.85,138.5,138.54,25474.0,113.7943,113.8599,113.5729,113.6057,25474.0
2016-04-20 12:00:00,138.56,138.57,138.15,138.16,14081.0,113.6221,113.6303,113.2859,113.2941,14081.0
2016-04-20 12:10:00,138.13,138.18,138.01,138.11,19413.0,113.2695,113.3105,113.1711,113.2531,19413.0
2016-04-20 12:20:00,138.11,138.14,137.91,137.97,16256.0,113.2531,113.2777,113.0891,113.1383,16256.0
2016-04-20 12:30:00,137.94,137.94,137.72,137.8,12482.0,113.1137,113.1137,112.9333,112.9989,12482.0
2016-04-20 12:40:00,137.78,137.8,137.66,137.79,11062.0,112.9825,112.9989,112.8841,112.9907,11062.0
2016-04-20 12:50:00,137.79,137.8,137.65,137.7,31514.0,112.9907,112.9989,112.8759,112.9169,31514.0
2016-04-20 13:00:00,137.69,137.73,137.41,137.44,11018.0,112.9087,112.9415,112.6791,112.7037,11018.0
2016-04-20 13:10:00,137.49,137.59,137.44,137.57,6239.0,112.7447,112.8267,112.7037,112.8103,6239.0
2016-04-20 13:20:00,137.55,137.6,137.33,137.44,24803.0,112.7939,112.8349,112.6135,112.7037,24803.0
2016-04-20 13:30:00,137.45,137.87,137.45,137.72,19187.0,112.7119,113.0563,112.7119,112.9333,19187.0
2016-04-20 13:40:00,137.71,137.72,137.46,137.53,14264.0,112.9251,112.9333,112.7201,112.7775,14264.0
2016-04-20 13:50:00,137.55,137.58,137.46,137.55,14775.0,112.7939,112.8185,112.7201,112.7939,14775.0
2016-04-20 14:00:00,137.55,137.56,137.34,137.39,8918.0,112.7939,112.8021,112.6217,112.6627,8918.0
2016-04-20 14:10:00,137.4,137.55,137.38,137.47,19688.0,112.6709,112.7939,112.6545,112.7283,19688.0
2016-04-20 14:20:00,137.47,137.6,137.45,137.59,17386.0,112.7283,112.8349,112.7119,112.8267,17386.0
2016-04-20 14:30:00,137.56,137.6,137.43,137.48,24739.0,112.8021,112.8349,112.6955,112.7365,24739.0
2016-04-20 14:40:00,137.48,137.53,137.4,137.43,16584.0,112.7365,112.7775,112.6709,112.6955,16584.0
2016-04-20 14:50:00,137.41,137.47,137.23,137.36,31155.0,112.6791,112.7283,112.5315,112.6381,31155.0
2016-04-20 15:00:00,137.36,137.44,137.31,137.33,19809.0,112.6381,112.7037,112.5971,112.6135,19809.0
2016-04-20 15:10:00,137.34,137.37,137.26,137.32,35734.0,112.6217,112.6463,112.5561,112.6053,35734.0
2016-04-20 15:20:00,137.32,137.34,137.21,137.25,25205.0,112.6053,112.6217,112.5151,112.5479,25205.0
2016-04-20 15:30:00,137.25,137.31,136.95,136.99,31481.0,112.5479,112.5971,112.3019,112.3347,31481.0
2016-04-20 15:40:00,136.99,137.04,136.75,136.79,56659.0,112.3347,112.3757,112.1379,112.1707,56659.0
2016-04-20 15:50:00,136.78,136.9,136.6,136.72,99441.0,112.1625,112.2609,112.0149,112.1133,99441.0
2016-04-21 09:30:00,136.86,137.33,136.69,137.33,35172.0,112.2281,112.6135,112.0887,112.6135,35172.0
2016-04-21 09:40:00,137.37,137.64,137.26,137.49,32627.0,112.6463,112.8677,112.5561,112.7447,32627.0
2016-04-21 09:50:00,137.47,138.0,137.46,137.74,31678.0,112.7283,113.1629,112.7201,112.9497,31678.0
2016-04-21 10:00:00,137.72,138.09,137.67,138.09,33073.0,112.9333,113.2367,112.8923,113.2367,33073.0
2016-04-21 10:10:00,138.05,138.27,137.84,138.21,51271.0,113.2039,113.3843,113.0317,113.3351,51271.0
2016-04-21 10:20:00,138.21,138.77,138.18,138.7,55297.0,113.3351,113.7943,113.3105,113.7369,55297.0
2016-04-21 10:30:00,138.67,138.68,138.28,138.48,50144.0,113.7123,113.7205,113.3925,113.5565,50144.0
2016-04-21 10:40:00,138.5,138.5,138.11,138.14,29863.0,113.5729,113.5729,113.2531,113.2777,29863.0
2016-04-21 10:50:00,138.15,138.32,138.08,138.1,25121.0,113.2859,113.4253,113.2285,113.2449,25121.0
2016-04-21 11:00:00,138.15,138.28,138.07,138.23,19171.0,113.2859,113.3925,113.2203,113.3515,19171.0
2016-04-21 11:10:00,138.23,138.29,138.15,138.27,17384.0,113.3515,113.4007,113.2859,113.3843,17384.0
2016-04-21 11:20:00,138.3,138.32,138.15,138.25,33498.0,113.4089,113.4253,113.2859,113.3679,33498.0
2016-04-21 11:30:00,138.23,138.3,138.06,138.21,28767.0,113.3515,113.4089,113.2121,113.3351,28767.0
2016-04-21 11:40:00,138.2,138.21,137.99,138.12,34972.0,113.3269,113.3351,113.1547,113.2613,34972.0
2016-04-21 11:50:00,138.11,138.38,138.11,138.2,10592.0,113.2531,113.4745,113.2531,113.3269,10592.0
2016-04-21 12:00:00,138.2,138.26,138.04,138.17,26394.0,113.3269,113.3761,113.1957,113.3023,26394.0
2016-04-21 12:10:00,138.17,138.17,138.01,138.09,10954.0,113.3023,113.3023,113.1711,113.2367,10954.0
2016-04-21 12:20:00,138.03,138.06,137.86,137.99,13448.0,113.1875,113.2121,113.0481,113.1547,13448.0
2016-04-21 12:30:00,137.94,138.11,137.94,138.07,10493.0,113.1137,113.2531,113.1137,113.2203,10493.0
2016-04-21 12:40:00,138.1,138.22,138.03,138.04,9759.0,113.2449,113.3433,113.1875,113.1957,9759.0
2016-04-21 12:50:00,138.0,138.11,137.95,137.97,23247.0,113.1629,113.2531,113.1219,113.1383,23247.0
2016-04-21 13:00:00,137.99,138.06,137.56,137.56,25859.0,113.1547,113.2121,112.8021,112.8021,25859.0
2016-04-21 13:10:00,137.54,137.93,137.52,137.86,19115.0,112.7857,113.1055,112.7693,113.0481,19115.0
2016-04-21 13:20:00,137.87,137.93,137.78,137.82,19357.0,113.0563,113.1055,112.9825,113.0153,19357.0
2016-04-21 13:30:00,137.82,137.84,137.69,137.79,16103.0,113.0153,113.0317,112.9087,112.9907,16103.0
2016-04-21 13:40:00,137.77,137.87,137.68,137.72,15969.0,112.9743,113.0563,112.9005,112.9333,15969.0
2016-04-21 13:50:00,137.73,137.81,137.68,137.79,27433.0,112.9415,113.0071,112.9005,112.9907,27433.0
2016-04-21 14:00:00,137.77,137.9,137.63,137.83,25899.0,112.9743,113.0809,112.8595,113.0235,25899.0
2016-04-21 14:10:00,137.85,137.98,137.8,137.97,14399.0,113.0399,113.1465,112.9989,113.1383,14399.0
2016-04-21 14:20:00,137.96,138.05,137.85,138.0,25249.0,113.1301,113.2039,113.0399,113.1629,25249.0
2016-04-21 14:30:00,138.0,138.0,137.77,137.88,37456.0,113.1629,113.1629,112.9743,113.0645,37456.0
2016-04-21 14:40:00,137.86,138.0,137.8,137.99,17693.0,113.0481,113.1629,112.9989,113.1547,17693.0
2016-04-21 14:50:00,137.99,138.06,137.94,138.06,22027.0,113.1547,113.2121,113.1137,113.2121,22027.0
2016-04-21 15:00:00,138.03,138.1,137.84,137.86,22026.0,113.1875,113.2449,113.0317,113.0481,22026.0
2016-04-21 15:10:00,137.86,137.98,137.73,137.73,21715.0,113.0481,113.1465,112.9415,112.9415,21715.0
2016-04-21 15:20:00,137.78,137.83,137.68,137.68,31784.0,112.9825,113.0235,112.9005,112.9005,31784.0
2016-04-21 15:30:00,137.67,137.88,137.67,137.8,44605.0,112.8923,113.0645,112.8923,112.9989,44605.0
2016-04-21 15:40:00,137.81,138.0,137.77,137.8,74782.0,113.0071,113.1629,112.9743,112.9989,74782.0
2016-04-21 15:50:00,137.79,137.84,137.68,137.72,124480.0,112.9907,113.0317,112.9005,112.9333,124480.0
2016-04-22 09:30:00,138.03,138.22,137.75,138.02,30796.0,113.1875,113.3433,112.9579,113.1793,30796.0
2016-04-22 09:40:00,137.99,138.43,137.67,138.15,42949.0,113.1547,113.5155,112.8923,113.2859,42949.0
2016-04-22 09:50:00,138.12,138.3,137.45,137.45,27717.0,113.2613,113.4089,112.7119,112.7119,27717.0
2016-04-22 10:00:00,137.48,137.94,137.48,137.86,19054.0,112.7365,113.1137,112.7365,113.0481,19054.0
2016-04-22 10:10:00,137.86,138.07,137.55,137.59,17766.0,113.0481,113.2203,112.7939,112.8267,17766.0
2016-04-22 10:20:00,137.56,137.59,137.2,137.33,27750.0,112.8021,112.8267,112.5069,112.6135,27750.0
2016-04-22 10:30:00,137.36,137.52,137.0,137.06,48010.0,112.6381,112.7693,112.3429,112.3921,48010.0
2016-04-22 10:40:00,137.06,137.16,136.74,136.74,22303.0,112.3921,112.4741,112.1297,112.1297,22303.0
2016-04-22 10:50:00,136.74,136.87,136.44,136.44,16154.0,112.1297,112.2363,111.8837,111.8837,16154.0
2016-04-22 11:00:00,136.55,136.9,136.49,136.76,16608.0,111.9739,112.2609,111.9247,112.1461,16608.0
2016-04-22 11:10:00,136.73,136.93,136.72,136.79,13457.0,112.1215,112.2855,112.1133,112.1707,13457.0
2016-04-22 11:20:00,136.84,136.97,136.8,136.92,15082.0,112.2117,112.3183,112.1789,112.2773,15082.0
2016-04-22 11:30:00,136.96,137.4,136.96,137.28,13782.0,112.3101,112.6709,112.3101,112.5725,13782.0
2016-04-22 11:40:00,137.29,137.34,137.01,137.07,13892.0,112.5807,112.6217,112.3511,112.4003,13892.0
2016-04-22 11:50:00,137.1,137.21,136.96,137.21,16346.0,112.4249,112.5151,112.3101,112.5151,16346.0
2016-04-22 12:00:00,137.22,137.29,137.1,137.25,9485.0,112.5233,112.5807,112.4249,112.5479,9485.0
2016-04-22 12:10:00,137.24,137.44,137.21,137.42,11816.0,112.5397,112.7037,112.5151,112.6873,11816.0
2016-04-22 12:20:00,137.41,137.42,137.13,137.23,10868.0,112.6791,112.6873,112.4495,112.5315,10868.0
2016-04-22 12:30:00,137.25,137.4,137.25,137.32,5639.0,112.5479,112.6709,112.5479,112.6053,5639.0
2016-04-22 12:40:00,137.37,137.46,137.27,137.34,8060.0,112.6463,112.7201,112.5643,112.6217,8060.0
2016-04-22 12:50:00,137.32,137.33,137.24,137.27,10277.0,112.6053,112.6135,112.5397,112.5643,10277.0
2016-04-22 13:00:00,137.26,137.34,137.23,137.34,15672.0,112.5561,112.6217,112.5315,112.6217,15672.0
2016-04-22 13:10:00,137.29,137.33,137.05,137.13,55077.0,112.5807,112.6135,112.3839,112.4495,55077.0
2016-04-22 13:20:00,137.11,137.11,136.77,136.98,41986.0,112.4331,112.4331,112.1543,112.3265,41986.0
2016-04-22 13:30:00,136.99,137.28,136.99,137.25,12255.0,112.3347,112.5725,112.3347,112.5479,12255.0
2016-04-22 13:40:00,137.26,137.84,137.22,137.74,19977.0,112.5561,113.0317,112.5233,112.9497,19977.0
2016-04-22 13:50:00,137.74,137.89,137.67,137.8,22955.0,112.9497,113.0727,112.8923,112.9989,22955.0
2016-04-22 14:00:00,137.82,138.01,137.72,137.94,30976.0,113.0153,113.1711,112.9333,113.1137,30976.0
2016-04-22 14:10:00,137.93,138.12,137.93,138.12,14603.0,113.1055,113.2613,113.1055,113.2613,14603.0
2016-04-22 14:20:00,138.1,138.24,138.04,138.24,10470.0,113.2449,113.3597,113.1957,113.3597,10470.0
2016-04-22 14:30:00,138.22,138.22,137.96,138.01,13558.0,113.3433,113.3433,113.1301,113.1711,13558.0
2016-04-22 14:40:00,138.02,138.03,137.8,137.98,15810.0,113.1793,113.1875,112.9989,113.1465,15810.0
2016-04-22 14:50:00,137.97,137.99,137.84,137.9,9515.0,113.1383,113.1547,113.0317,113.0809,9515.0
2016-04-22 15:00:00,137.89,137.97,137.7,137.72,15475.0,113.0727,113.1383,112.9169,112.9333,15475.0
2016-04-22 15:10:00,137.72,137.83,137.63,137.67,10903.0,112.9333,113.0235,112.8595,112.8923,10903.0
2016-04-22 15:20:00,137.67,137.69,137.57,137.62,18140.0,112.8923,112.9087,112.8103,112.8513,18140.0
2016-04-22 15:30:00,137.62,137.7,137.54,137.66,18663.0,112.8513,112.9169,112.7857,112.8841,18663.0
2016-04-22 15:40:00,137.64,137.82,137.57,137.8,31776.0,112.8677,113.0153,112.8103,112.9989,31776.0
2016-04-22 15:50:00,137.81,137.91,137.68,137.89,67980.0,113.0071,113.0891,112.9005,113.0727,67980.0
2016-04-25 09:30:00,137.05,137.75,136.99,137.61,20545.0,112.3839,112.9579,112.3347,112.8431,20545.0
2016-04-25 09:40:00,137.56,137.6,137.06,137.2,9848.0,112.8021,112.8349,112.3921,112.5069,9848.0
2016-04-25 09:50:00,137.25,137.37,137.02,137.37,6030.0,112.5479,112.6463,112.3593,112.6463,6030.0
2016-04-25 10:00:00,137.3,137.46,136.94,137.02,21084.0,112.5889,112.7201,112.2937,112.3593,21084.0
2016-04-25 10:10:00,137.01,137.16,136.94,136.98,12659.0,112.3511,112.4741,112.2937,112.3265,12659.0
2016-04-25 10:20:00,137.01,137.14,136.88,136.98,9258.0,112.3511,112.4577,112.2445,112.3265,9258.0
2016-04-25 10:30:00,136.98,137.26,136.93,137.0,15994.0,112.3265,112.5561,112.2855,112.3429,15994.0
2016-04-25 10:40:00,136.99,137.09,136.87,136.88,14546.0,112.3347,112.4167,112.2363,112.2445,14546.0
2016-04-25 10:50:00,136.84,137.02,136.65,136.89,25940.0,112.2117,112.3593,112.0559,112.2527,25940.0
2016-04-25 11:00:00,136.88,136.89,136.71,136.71,15149.0,112.2445,112.2527,112.1051,112.1051,15149.0
2016-04-25 11:10:00,136.74,136.97,136.74,136.86,6964.0,112.1297,112.3183,112.1297,112.2281,6964.0
2016-04-25 11:20:00,136.84,137.17,136.84,137.12,9223.0,112.2117,112.4823,112.2117,112.4413,9223.0
2016-04-25 11:30:00,137.09,137.12,136.84,136.87,9497.0,112.4167,112.4413,112.2117,112.2363,9497.0
2016-04-25 11:40:00,136.93,137.15,136.87,136.97,13066.0,112.2855,112.4659,112.2363,112.3183,13066.0
2016-04-25 11:50:00,136.9,136.95,136.75,136.75,12715.0,112.2609,112.3019,112.1379,112.1379,12715.0
2016-04-25 12:00:00,136.71,136.83,136.7,136.81,7340.0,112.1051,112.2035,112.0969,112.1871,7340.0
2016-04-25 12:10:00,136.78,136.82,136.63,136.75,10207.0,112.1625,112.1953,112.0395,112.1379,10207.0
2016-04-25 12:20:00,136.75,136.8,136.66,136.73,5600.0,112.1379,112.1789,112.0641,112.1215,5600.0
2016-04-25 12:30:00,136.7,136.82,136.65,136.82,8403.0,112.0969,112.1953,112.0559,112.1953,8403.0
2016-04-25 12:40:00,136.8,136.85,136.74,136.82,6327.0,112.1789,112.2199,112.1297,112.1953,6327.0
2016-04-25 12:50:00,136.8,137.03,136.77,137.0,50342.0,112.1789,112.3675,112.1543,112.3429,50342.0
2016-04-25 13:00:00,137.03,137.13,136.87,136.87,14827.0,112.3675,112.4495,112.2363,112.2363,14827.0
2016-04-25 13:10:00,136.89,137.14,136.82,137.03,14882.0,112.2527,112.4577,112.1953,112.3675,14882.0
2016-04-25 13:20:00,137.06,137.1,137.02,137.02,14009.0,112.3921,112.4249,112.3593,112.3593,14009.0
2016-04-25 13:30:00,136.98,137.0,136.81,136.92,8138.0,112.3265,112.3429,112.1871,112.2773,8138.0
2016-04-25 13:40:00,136.92,136.94,136.8,136.88,9982.0,112.2773,112.2937,112.1789,112.2445,9982.0
2016-04-25 13:50:00,136.9,136.93,136.82,136.88,14152.0,112.2609,112.2855,112.1953,112.2445,14152.0
2016-04-25 14:00:00,136.92,136.92,136.65,136.66,10637.0,112.2773,112.2773,112.0559,112.0641,10637.0
2016-04-25 14:10:00,136.65,136.77,136.6,136.74,9542.0,112.0559,112.1543,112.0149,112.1297,9542.0
2016-04-25 14:20:00,136.78,136.94,136.73,136.9,8952.0,112.1625,112.2937,112.1215,112.2609,8952.0
2016-04-25 14:30:00,136.93,136.95,136.81,136.86,10824.0,112.2855,112.3019,112.1871,112.2281,10824.0
2016-04-25 14:40:00,136.81,136.84,136.7,136.7,14700.0,112.1871,112.2117,112.0969,112.0969,14700.0
2016-04-25 14:50:00,136.69,136.88,136.68,136.83,16734.0,112.0887,112.2445,112.0805,112.2035,16734.0
2016-04-25 15:00:00,136.82,136.83,136.65,136.68,18733.0,112.1953,112.2035,112.0559,112.0805,18733.0
2016-04-25 15:10:00,136.68,136.72,136.51,136.57,19599.0,112.0805,112.1133,111.9411,111.9903,19599.0
2016-04-25 15:20:00,136.58,136.64,136.5,136.57,50905.0,111.9985,112.0477,111.9329,111.9903,50905.0
2016-04-25 15:30:00,136.59,136.66,136.54,136.64,24334.0,112.0067,112.0641,111.9657,112.0477,24334.0
2016-04-25 15:40:00,136.64,136.65,136.56,136.58,44709.0,112.0477,112.0559,111.9821,111.9985,44709.0
2016-04-25 15:50:00,136.59,136.77,136.56,136.77,103089.0,112.0067,112.1543,111.9821,112.1543,103089.0
2016-04-26 09:30:00,137.45,138.3,137.23,138.04,49355.0,112.7119,113.4089,112.5315,113.1957,49355.0
2016-04-26 09:40:00,138.18,138.31,137.89,138.18,34461.0,113.3105,113.4171,113.0727,113.3105,34461.0
2016-04-26 09:50:00,138.18,138.31,137.88,138.1,20191.0,113.3105,113.4171,113.0645,113.2449,20191.0
2016-04-26 10:00:00,138.15,138.2,137.93,138.12,20657.0,113.2859,113.3269,113.1055,113.2613,20657.0
2016-04-26 10:10:00,138.05,138.27,137.99,138.12,31691.0,113.2039,113.3843,113.1547,113.2613,31691.0
2016-04-26 10:20:00,138.16,138.19,137.98,138.03,31929.0,113.2941,113.3187,113.1465,113.1875,31929.0
2016-04-26 10:30:00,138.11,138.27,138.02,138.14,44138.0,113.2531,113.3843,113.1793,113.2777,44138.0
2016-04-26 10:40:00,138.19,138.31,138.14,138.24,21296.0,113.3187,113.4171,113.2777,113.3597,21296.0
2016-04-26 10:50:00,138.2,138.52,138.16,138.25,17741.0,113.3269,113.5893,113.2941,113.3679,17741.0
2016-04-26 11:00:00,138.21,138.35,137.95,138.35,21294.0,113.3351,113.4499,113.1219,113.4499,21294.0
2016-04-26 11:10:00,138.31,138.53,138.18,138.2,22882.0,113.4171,113.5975,113.3105,113.3269,22882.0
2016-04-26 11:20:00,138.16,138.4,138.15,138.27,14595.0,113.2941,113.4909,113.2859,113.3843,14595.0
2016-04-26 11:30:00,138.31,138.53,138.16,138.43,22201.0,113.4171,113.5975,113.2941,113.5155,22201.0
2016-04-26 11:40:00,138.43,138.54,138.26,138.28,14936.0,113.5155,113.6057,113.3761,113.3925,14936.0
2016-04-26 11:50:00,138.24,138.55,138.24,138.36,15292.0,113.3597,113.6139,113.3597,113.4581,15292.0
2016-04-26 12:00:00,138.36,138.39,138.05,138.05,34310.0,113.4581,113.4827,113.2039,113.2039,34310.0
2016-04-26 12:10:00,138.12,138.38,138.07,138.24,9524.0,113.2613,113.4745,113.2203,113.3597,9524.0
2016-04-26 12:20:00,138.25,138.4,138.15,138.17,12368.0,113.3679,113.4909,113.2859,113.3023,12368.0
2016-04-26 12:30:00,138.22,138.33,138.09,138.2,13833.0,113.3433,113.4335,113.2367,113.3269,13833.0
2016-04-26 12:40:00,138.21,138.33,138.13,138.24,7375.0,113.3351,113.4335,113.2695,113.3597,7375.0
2016-04-26 12:50:00,138.29,138.31,137.89,137.91,27739.0,113.4007,113.4171,113.0727,113.0891,27739.0
2016-04-26 13:00:00,137.91,137.91,137.7,137.76,25476.0,113.0891,113.0891,112.9169,112.9661,25476.0
2016-04-26 13:10:00,137.76,138.08,137.74,138.07,21627.0,112.9661,113.2285,112.9497,113.2203,21627.0
2016-04-26 13:20:00,138.11,138.26,138.07,138.24,12321.0,113.2531,113.3761,113.2203,113.3597,12321.0
2016-04-26 13:30:00,138.26,138.39,138.2,138.32,23065.0,113.3761,113.4827,113.3269,113.4253,23065.0
2016-04-26 13:40:00,138.35,138.52,138.18,138.45,21158.0,113.4499,113.5893,113.3105,113.5319,21158.0
2016-04-26 13:50:00,138.44,138.46,138.23,138.44,38247.0,113.5237,113.5401,113.3515,113.5237,38247.0
2016-04-26 14:00:00,138.41,138.53,138.4,138.5,19158.0,113.4991,113.5975,113.4909,113.5729,19158.0
2016-04-26 14:10:00,138.49,138.56,138.42,138.54,22156.0,113.5647,113.6221,113.5073,113.6057,22156.0
2016-04-26 14:20:00,138.54,138.55,138.34,138.34,26100.0,113.6057,113.6139,113.4417,113.4417,26100.0
2016-04-26 14:30:00,138.34,138.44,138.26,138.44,19353.0,113.4417,113.5237,113.3761,113.5237,19353.0
2016-04-26 14:40:00,138.44,138.62,138.37,138.51,17528.0,113.5237,113.6713,113.4663,113.5811,17528.0
2016-04-26 14:50:00,138.49,138.67,138.47,138.57,22448.0,113.5647,113.7123,113.5483,113.6303,22448.0
2016-04-26 15:00:00,138.6,138.73,138.53,138.66,22740.0,113.6549,113.7615,113.5975,113.7041,22740.0
2016-04-26 15:10:00,138.63,138.88,138.63,138.68,19906.0,113.6795,113.8845,113.6795,113.7205,19906.0
2016-04-26 15:20:00,138.66,138.75,138.46,138.72,26163.0,113.7041,113.7779,113.5401,113.7533,26163.0
2016-04-26 15:30:00,138.71,138.81,138.53,138.54,49381.0,113.7451,113.8271,113.5975,113.6057,49381.0
2016-04-26 15:40:00,138.54,138.91,138.54,138.83,65536.0,113.6057,113.9091,113.6057,113.8435,65536.0
2016-04-26 15:50:00,138.83,139.0,138.37,138.69,185213.0,113.8435,113.9829,113.4663,113.7287,185213.0
2016-04-27 09:30:00,139.0,140.23,138.6,140.18,115539.0,113.9829,114.9916,113.6549,114.9506,115539.0
2016-04-27 09:40:00,140.19,141.0,139.97,140.87,109253.0,114.9588,115.623,114.7783,115.5164,109253.0
2016-04-27 09:50:00,140.76,141.39,140.59,141.37,110392.0,115.4262,115.9428,115.2868,115.9264,110392.0
2016-04-27 10:00:00,141.38,141.97,141.12,141.25,125445.0,115.9346,116.4184,115.7214,115.828,125445.0
2016-04-27 10:10:00,141.22,142.44,140.9,141.23,138610.0,115.8034,116.8038,115.541,115.8116,138610.0
2016-04-27 10:20:00,141.33,142.75,141.27,142.38,95285.0,115.8936,117.058,115.8444,116.7546,95285.0
2016-04-27 10:30:00,142.2,142.4,141.39,141.7,108896.0,116.607,116.771,115.9428,116.197,108896.0
2016-04-27 10:40:00,141.7,142.2,141.49,142.15,55420.0,116.197,116.607,116.0248,116.566,55420.0
2016-04-27 10:50:00,142.09,142.39,141.51,141.71,56339.0,116.5168,116.7628,116.0412,116.2052,56339.0
2016-04-27 11:00:00,141.76,141.9,141.5,141.53,42919.0,116.2462,116.361,116.033,116.0576,42919.0
2016-04-27 11:10:00,141.54,142.21,141.51,142.12,58473.0,116.0658,116.6152,116.0412,116.5414,58473.0
2016-04-27 11:20:00,142.2,142.62,142.1,142.4,64785.0,116.607,116.9514,116.525,116.771,64785.0
2016-04-27 11:30:00,142.41,143.24,142.35,143.18,78893.0,116.7792,117.4598,116.73,117.4106,78893.0
2016-04-27 11:40:00,143.15,143.65,142.98,143.55,90030.0,117.386,117.796,117.2466,117.714,90030.0
2016-04-27 11:50:00,143.59,144.0,142.88,142.99,95481.0,117.7468,118.083,117.1646,117.2548,95481.0
2016-04-27 12:00:00,142.99,143.43,142.96,143.07,57775.0,117.2548,117.6156,117.2302,117.3204,57775.0
2016-04-27 12:10:00,143.07,143.1,142.47,142.48,58771.0,117.3204,117.345,116.8284,116.8366,58771.0
2016-04-27 12:20:00,142.43,143.35,142.43,143.31,31864.0,116.7956,117.55,116.7956,117.5172,31864.0
2016-04-27 12:30:00,143.27,143.31,142.9,142.91,30928.0,117.4844,117.5172,117.181,117.1892,30928.0
2016-04-27 12:40:00,142.9,143.49,142.89,143.31,30303.0,117.181,117.6648,117.1728,117.5172,30303.0
2016-04-27 12:50:00,143.33,143.33,142.75,142.98,22175.0,117.5336,117.5336,117.058,117.2466,22175.0
2016-04-27 13:00:00,142.97,143.14,142.88,142.94,29312.0,117.2384,117.3778,117.1646,117.2138,29312.0
2016-04-27 13:10:00,142.94,143.0,142.01,142.27,64608.0,117.2138,117.263,116.4512,116.6644,64608.0
2016-04-27 13:20:00,142.28,142.46,142.0,142.17,20988.0,116.6726,116.8202,116.443,116.5824,20988.0
2016-04-27 13:30:00,142.15,142.57,142.07,142.47,26628.0,116.566,116.9104,116.5004,116.8284,26628.0
2016-04-27 13:40:00,142.48,142.94,142.37,142.37,26225.0,116.8366,117.2138,116.7464,116.7464,26225.0
2016-04-27 13:50:00,142.33,142.79,142.31,142.64,32315.0,116.7136,117.0908,116.6972,116.9678,32315.0
2016-04-27 14:00:00,142.66,143.4,142.16,143.34,38690.0,116.9842,117.591,116.5742,117.5418,38690.0
2016-04-27 14:10:00,143.46,143.79,143.13,143.63,33752.0,117.6402,117.9108,117.3696,117.7796,33752.0
2016-04-27 14:20:00,143.79,143.88,143.45,143.68,34509.0,117.9108,117.9846,117.632,117.8206,34509.0
2016-04-27 14:30:00,143.67,143.8,143.03,143.05,42423.0,117.8124,117.919,117.2876,117.304,42423.0
2016-04-27 14:40:00,143.12,143.63,143.06,143.56,29639.0,117.3614,117.7796,117.3122,117.7222,29639.0
2016-04-27 14:50:00,143.6,143.95,143.47,143.72,40958.0,117.755,118.042,117.6484,117.8534,40958.0
2016-04-27 15:00:00,143.69,143.99,143.59,143.63,46685.0,117.8288,118.0748,117.7468,117.7796,46685.0
2016-04-27 15:10:00,143.62,143.93,143.61,143.85,52525.0,117.7714,118.0256,117.7632,117.96,52525.0
2016-04-27 15:20:00,143.89,144.13,143.7,143.87,80890.0,117.9928,118.1896,117.837,117.9764,80890.0
2016-04-27 15:30:00,143.87,144.05,143.84,144.01,71750.0,117.9764,118.124,117.9518,118.0912,71750.0
2016-04-27 15:40:00,144.02,144.15,143.65,143.92,75542.0,118.0994,118.206,117.796,118.0174,75542.0
2016-04-27 15:50:00,143.89,143.92,143.52,143.65,171317.0,117.9928,118.0174,117.6894,117.796,171317.0
2016-04-28 09:30:00,142.21,143.07,141.76,142.9,79083.0,116.6152,117.3204,116.2462,117.181,79083.0
2016-04-28 09:40:00,142.92,143.45,142.49,142.78,50905.0,117.1974,117.632,116.8448,117.0826,50905.0
2016-04-28 09:50:00,142.71,142.81,142.1,142.73,39113.0,117.0252,117.1072,116.525,117.0416,39113.0
2016-04-28 10:00:00,142.69,142.84,142.51,142.56,29640.0,117.0088,117.1318,116.8612,116.9022,29640.0
2016-04-28 10:10:00,142.69,143.37,142.68,143.0,56571.0,117.0088,117.5664,117.0006,117.263,56571.0
2016-04-28 10:20:00,143.05,143.4,143.03,143.22,30461.0,117.304,117.591,117.2876,117.4434,30461.0
2016-04-28 10:30:00,143.22,143.22,142.74,142.83,20370.0,117.4434,117.4434,117.0498,117.1236,20370.0
2016-04-28 10:40:00,142.87,143.3,142.74,143.25,32364.0,117.1564,117.509,117.0498,117.468,32364.0
2016-04-28 10:50:00,143.29,143.4,142.78,142.79,28130.0,117.5008,117.591,117.0826,117.0908,28130.0
2016-04-28 11:00:00,142.77,143.18,142.77,142.94,36602.0,117.0744,117.4106,117.0744,117.2138,36602.0
2016-04-28 11:10:00,142.92,142.94,142.15,142.32,53945.0,117.1974,117.2138,116.566,116.7054,53945.0
2016-04-28 11:20:00,142.4,142.9,142.4,142.69,30504.0,116.771,117.181,116.771,117.0088,30504.0
2016-04-28 11:30:00,142.68,142.79,142.48,142.54,11743.0,117.0006,117.0908,116.8366,116.8858,11743.0
2016-04-28 11:40:00,142.58,142.74,142.56,142.66,19627.0,116.9186,117.0498,116.9022,116.9842,19627.0
2016-04-28 11:50:00,142.68,142.77,142.38,142.68,23784.0,117.0006,117.0744,116.7546,117.0006,23784.0
2016-04-28 12:00:00,142.66,142.79,142.49,142.51,21029.0,116.9842,117.0908,116.8448,116.8612,21029.0
2016-04-28 12:10:00,142.54,142.62,142.4,142.49,21590.0,116.8858,116.9514,116.771,116.8448,21590.0
2016-04-28 12:20:00,142.47,142.78,142.47,142.74,14421.0,116.8284,117.0826,116.8284,117.0498,14421.0
2016-04-28 12:30:00,142.73,142.85,142.46,142.79,32448.0,117.0416,117.14,116.8202,117.0908,32448.0
2016-04-28 12:40:00,142.8,142.82,142.5,142.55,47683.0,117.099,117.1154,116.853,116.894,47683.0
2016-04-28 12:50:00,142.62,142.78,142.54,142.61,13252.0,116.9514,117.0826,116.8858,116.9432,13252.0
2016-04-28 13:00:00,142.6,142.63,142.33,142.4,20319.0,116.935,116.9596,116.7136,116.771,20319.0
2016-04-28 13:10:00,142.36,142.52,142.13,142.13,14238.0,116.7382,116.8694,116.5496,116.5496,14238.0
2016-04-28 13:20:00,142.13,142.29,142.12,142.18,12397.0,116.5496,116.6808,116.5414,116.5906,12397.0
2016-04-28 13:30:00,142.18,142.5,142.18,142.32,45294.0,116.5906,116.853,116.5906,116.7054,45294.0
2016-04-28 13:40:00,142.29,142.36,142.23,142.34,13147.0,116.6808,116.7382,116.6316,116.7218,13147.0
2016-04-28 13:50:00,142.33,142.33,142.09,142.18,16113.0,116.7136,116.7136,116.5168,116.5906,16113.0
2016-04-28 14:00:00,142.19,142.28,142.11,142.11,16057.0,116.5988,116.6726,116.5332,116.5332,16057.0
2016-04-28 14:10:00,142.11,142.19,142.01,142.07,23596.0,116.5332,116.5988,116.4512,116.5004,23596.0
2016-04-28 14:20:00,142.02,142.3,142.02,142.3,15970.0,116.4594,116.689,116.4594,116.689,15970.0
2016-04-28 14:30:00,142.27,142.27,141.87,141.95,28800.0,116.6644,116.6644,116.3364,116.402,28800.0
2016-04-28 14:40:00,141.95,142.11,141.85,142.01,48159.0,116.402,116.5332,116.32,116.4512,48159.0
2016-04-28 14:50:00,142.04,142.04,141.77,141.95,20494.0,116.4758,116.4758,116.2544,116.402,20494.0
2016-04-28 15:00:00,141.93,141.95,141.67,141.73,32845.0,116.3856,116.402,116.1724,116.2216,32845.0
2016-04-28 15:10:00,141.69,141.72,141.24,141.26,45010.0,116.1888,116.2134,115.8198,115.8362,45010.0
2016-04-28 15:20:00,141.33,141.48,140.92,140.95,49624.0,115.8936,116.0166,115.5574,115.582,49624.0
2016-04-28 15:30:00,140.97,141.22,140.87,141.01,67261.0,115.5984,115.8034,115.5164,115.6312,67261.0
2016-04-28 15:40:00,141.05,141.11,140.8,140.86,83869.0,115.664,115.7132,115.459,115.5082,83869.0
2016-04-28 15:50:00,140.82,141.23,140.67,141.15,161654.0,115.4754,115.8116,115.3524,115.746,161654.0
2016-04-29 09:30:00,140.24,140.57,139.43,140.16,81834.0,114.9998,115.2704,114.3355,114.9342,81834.0
2016-04-29 09:40:00,140.2,140.32,139.66,139.87,18693.0,114.967,115.0654,114.5241,114.6963,18693.0
2016-04-29 09:50:00,139.85,139.99,139.47,139.48,12844.0,114.6799,114.7947,114.3683,114.3765,12844.0
2016-04-29 10:00:00,139.48,139.48,139.0,139.24,71408.0,114.3765,114.3765,113.9829,114.1797,71408.0
2016-04-29 10:10:00,139.24,139.72,139.19,139.7,96534.0,114.1797,114.5733,114.1387,114.5569,96534.0
2016-04-29 10:20:00,139.68,140.23,139.66,140.23,32455.0,114.5405,114.9916,114.5241,114.9916,32455.0
2016-04-29 10:30:00,140.23,140.23,139.8,140.19,52705.0,114.9916,114.9916,114.6389,114.9588,52705.0
2016-04-29 10:40:00,140.2,140.21,139.82,139.82,16838.0,114.967,114.9752,114.6553,114.6553,16838.0
2016-04-29 10:50:00,139.9,139.98,139.47,139.96,31354.0,114.7209,114.7865,114.3683,114.7701,31354.0
2016-04-29 11:00:00,139.96,140.48,139.72,140.41,34338.0,114.7701,115.1966,114.5733,115.1392,34338.0
2016-04-29 11:10:00,140.42,140.69,140.12,140.12,25341.0,115.1474,115.3688,114.9014,114.9014,25341.0
2016-04-29 11:20:00,140.04,140.33,139.94,140.27,39922.0,114.8357,115.0736,114.7537,115.0244,39922.0
2016-04-29 11:30:00,140.28,140.35,140.0,140.18,29533.0,115.0326,115.09,114.8029,114.9506,29533.0
2016-04-29 11:40:00,140.16,140.42,140.1,140.42,20584.0,114.9342,115.1474,114.885,115.1474,20584.0
2016-04-29 11:50:00,140.42,140.76,140.42,140.61,28104.0,115.1474,115.4262,115.1474,115.3032,28104.0
2016-04-29 12:00:00,140.56,140.56,140.01,140.04,13009.0,115.2622,115.2622,114.8111,114.8357,13009.0
2016-04-29 12:10:00,140.07,140.17,139.89,140.14,16742.0,114.8604,114.9424,114.7127,114.9178,16742.0
2016-04-29 12:20:00,140.17,140.22,139.96,139.96,8507.0,114.9424,114.9834,114.7701,114.7701,8507.0
2016-04-29 12:30:00,139.95,140.11,139.88,140.02,16112.0,114.7619,114.8932,114.7045,114.8193,16112.0
2016-04-29 12:40:00,140.08,140.08,139.81,139.94,20611.0,114.8686,114.8686,114.6471,114.7537,20611.0
2016-04-29 12:50:00,139.92,140.09,139.65,139.73,12908.0,114.7373,114.8768,114.5159,114.5815,12908.0
2016-04-29 13:00:00,139.71,140.05,139.7,140.05,26485.0,114.5651,114.8439,114.5569,114.8439,26485.0
2016-04-29 13:10:00,140.09,140.34,139.94,140.06,35138.0,114.8768,115.0818,114.7537,114.8521,35138.0
2016-04-29 13:20:00,140.16,140.23,139.94,140.1,18354.0,114.9342,114.9916,114.7537,114.885,18354.0
2016-04-29 13:30:00,140.13,140.22,139.76,139.78,40860.0,114.9096,114.9834,114.6061,114.6225,40860.0
2016-04-29 13:40:00,139.75,140.0,139.75,139.98,35315.0,114.5979,114.8029,114.5979,114.7865,35315.0
2016-04-29 13:50:00,139.98,140.07,139.89,140.04,13617.0,114.7865,114.8604,114.7127,114.8357,13617.0
2016-04-29 14:00:00,140.04,140.34,139.89,139.89,35431.0,114.8357,115.0818,114.7127,114.7127,35431.0
2016-04-29 14:10:00,139.83,139.9,139.57,139.74,40548.0,114.6635,114.7209,114.4503,114.5897,40548.0
2016-04-29 14:20:00,139.74,140.23,139.6,140.11,39661.0,114.5897,114.9916,114.4749,114.8932,39661.0
2016-04-29 14:30:00,140.07,140.09,139.88,139.96,16125.0,114.8604,114.8768,114.7045,114.7701,16125.0
2016-04-29 14:40:00,139.93,140.1,139.76,140.02,22772.0,114.7455,114.885,114.6061,114.8193,22772.0
2016-04-29 14:50:00,140.08,140.14,139.84,139.92,12932.0,114.8686,114.9178,114.6717,114.7373,12932.0
2016-04-29 15:00:00,139.91,140.1,139.88,139.99,14169.0,114.7291,114.885,114.7045,114.7947,14169.0
2016-04-29 15:10:00,139.98,140.1,139.9,140.06,26392.0,114.7865,114.885,114.7209,114.8521,26392.0
2016-04-29 15:20:00,140.04,140.22,139.92,140.03,31617.0,114.8357,114.9834,114.7373,114.8275,31617.0
2016-04-29 15:30:00,140.01,140.49,140.0,140.36,36092.0,114.8111,115.2048,114.8029,115.0982,36092.0
2016-04-29 15:40:00,140.39,140.83,140.36,140.59,70983.0,115.1228,115.4836,115.0982,115.2868,70983.0
2016-04-29 15:50:00,140.58,140.68,140.32,140.5,93557.0,115.2786,115.3606,115.0654,115.213,93557.0
2016-05-02 09:30:00,140.72,141.3,139.97,141.13,70390.0,115.3934,115.869,114.7783,115.7296,70390.0
2016-05-02 09:40:00,141.21,141.6,141.16,141.46,27671.0,115.7952,116.115,115.7542,116.0002,27671.0
2016-05-02 09:50:00,141.43,142.25,141.23,142.18,75320.0,115.9756,116.648,115.8116,116.5906,75320.0
2016-05-02 10:00:00,142.1,142.44,141.94,142.14,60200.0,116.525,116.8038,116.3938,116.5578,60200.0
2016-05-02 10:10:00,142.16,142.73,141.92,142.54,39817.0,116.5742,117.0416,116.3774,116.8858,39817.0
2016-05-02 10:20:00,142.58,142.78,142.32,142.39,40463.0,116.9186,117.0826,116.7054,116.7628,40463.0
2016-05-02 10:30:00,142.42,142.6,142.32,142.33,45166.0,116.7874,116.935,116.7054,116.7136,45166.0
2016-05-02 10:40:00,142.3,142.75,142.25,142.64,45567.0,116.689,117.058,116.648,116.9678,45567.0
2016-05-02 10:50:00,142.63,142.65,142.0,142.11,20224.0,116.9596,116.976,116.443,116.5332,20224.0
2016-05-02 11:00:00,142.14,142.62,142.14,142.59,31440.0,116.5578,116.9514,116.5578,116.9268,31440.0
2016-05-02 11:10:00,142.54,142.59,142.16,142.26,23323.0,116.8858,116.9268,116.5742,116.6562,23323.0
2016-05-02 11:20:00,142.27,142.44,141.94,142.44,27391.0,116.6644,116.8038,116.3938,116.8038,27391.0
2016-05-02 11:30:00,142.43,142.63,142.31,142.59,24692.0,116.7956,116.9596,116.6972,116.9268,24692.0
2016-05-02 11:40:00,142.58,142.75,142.57,142.74,38331.0,116.9186,117.058,116.9104,117.0498,38331.0
2016-05-02 11:50:00,142.75,142.8,142.45,142.48,37880.0,117.058,117.099,116.812,116.8366,37880.0
2016-05-02 12:00:00,142.45,142.46,142.14,142.37,26573.0,116.812,116.8202,116.5578,116.7464,26573.0
2016-05-02 12:10:00,142.37,142.37,141.9,141.92,21203.0,116.7464,116.7464,116.361,116.3774,21203.0
2016-05-02 12:20:00,141.94,142.06,141.75,141.95,10467.0,116.3938,116.4922,116.238,116.402,10467.0
2016-05-02 12:30:00,141.93,142.08,141.86,141.86,11028.0,116.3856,116.5086,116.3282,116.3282,11028.0
2016-05-02 12:40:00,141.87,141.91,141.66,141.75,29508.0,116.3364,116.3692,116.1642,116.238,29508.0
2016-05-02 12:50:00,141.79,141.99,141.75,141.93,10278.0,116.2708,116.4348,116.238,116.3856,10278.0
2016-05-02 13:00:00,141.94,141.94,141.7,141.81,15657.0,116.3938,116.3938,116.197,116.2872,15657.0
2016-05-02 13:10:00,141.81,141.93,141.76,141.84,10919.0,116.2872,116.3856,116.2462,116.3118,10919.0
2016-05-02 13:20:00,141.84,141.88,141.77,141.87,16177.0,116.3118,116.3446,116.2544,116.3364,16177.0
2016-05-02 13:30:00,141.88,141.92,141.69,141.76,19528.0,116.3446,116.3774,116.1888,116.2462,19528.0
2016-05-02 13:40:00,141.76,141.8,141.67,141.73,19514.0,116.2462,116.279,116.1724,116.2216,19514.0
2016-05-02 13:50:00,141.73,141.74,141.63,141.69,16209.0,116.2216,116.2298,116.1396,116.1888,16209.0
2016-05-02 14:00:00,141.71,141.76,141.65,141.69,27613.0,116.2052,116.2462,116.156,116.1888,27613.0
2016-05-02 14:10:00,141.71,141.84,141.67,141.78,16182.0,116.2052,116.3118,116.1724,116.2626,16182.0
2016-05-02 14:20:00,141.78,141.81,141.59,141.72,38166.0,116.2626,116.2872,116.1068,116.2134,38166.0
2016-05-02 14:30:00,141.74,141.85,141.53,141.54,15529.0,116.2298,116.32,116.0576,116.0658,15529.0
2016-05-02 14:40:00,141.52,141.77,141.48,141.72,25665.0,116.0494,116.2544,116.0166,116.2134,25665.0
2016-05-02 14:50:00,141.75,141.78,141.64,141.69,22655.0,116.238,116.2626,116.1478,116.1888,22655.0
2016-05-02 15:00:00,141.67,141.94,141.67,141.9,36992.0,116.1724,116.3938,116.1724,116.361,36992.0
2016-05-02 15:10:00,141.9,141.91,141.76,141.76,28270.0,116.361,116.3692,116.2462,116.2462,28270.0
2016-05-02 15:20:00,141.77,141.83,141.71,141.76,32121.0,116.2544,116.3036,116.2052,116.2462,32121.0
2016-05-02 15:30:00,141.75,141.91,141.66,141.87,33873.0,116.238,116.3692,116.1642,116.3364,33873.0
2016-05-02 15:40:00,141.9,141.9,141.74,141.74,39099.0,116.361,116.361,116.2298,116.2298,39099.0
2016-05-02 15:50:00,141.75,141.84,141.64,141.79,88463.0,116.238,116.3118,116.1478,116.2708,88463.0
2016-05-03 09:30:00,141.14,141.14,140.54,140.68,25020.0,115.7378,115.7378,115.2458,115.3606,25020.0
2016-05-03 09:40:00,140.77,140.77,140.3,140.3,18042.0,115.4344,115.4344,115.049,115.049,18042.0
2016-05-03 09:50:00,140.17,141.36,140.07,141.36,28629.0,114.9424,115.9182,114.8604,115.9182,28629.0
2016-05-03 10:00:00,141.39,141.39,140.96,141.18,35421.0,115.9428,115.9428,115.5902,115.7706,35421.0
2016-05-03 10:10:00,141.18,141.6,141.14,141.57,30933.0,115.7706,116.115,115.7378,116.0904,30933.0
2016-05-03 10:20:00,141.62,142.4,141.52,142.11,52467.0,116.1314,116.771,116.0494,116.5332,52467.0
2016-05-03 10:30:00,142.05,142.19,141.76,142.12,24296.0,116.484,116.5988,116.2462,116.5414,24296.0
2016-05-03 10:40:00,142.12,142.13,141.83,141.98,14852.0,116.5414,116.5496,116.3036,116.4266,14852.0
2016-05-03 10:50:00,142.03,142.24,141.85,142.15,32535.0,116.4676,116.6398,116.32,116.566,32535.0
2016-05-03 11:00:00,142.15,142.17,141.77,141.78,23439.0,116.566,116.5824,116.2544,116.2626,23439.0
2016-05-03 11:10:00,141.68,141.7,141.35,141.35,24496.0,116.1806,116.197,115.91,115.91,24496.0
2016-05-03 11:20:00,141.35,141.6,141.22,141.46,17552.0,115.91,116.115,115.8034,116.0002,17552.0
2016-05-03 11:30:00,141.46,141.73,141.3,141.7,18229.0,116.0002,116.2216,115.869,116.197,18229.0
2016-05-03 11:40:00,141.71,142.04,141.7,141.87,17884.0,116.2052,116.4758,116.197,116.3364,17884.0
2016-05-03 11:50:00,141.9,141.98,141.75,141.82,19127.0,116.361,116.4266,116.238,116.2954,19127.0
2016-05-03 12:00:00,141.76,141.79,141.63,141.79,12328.0,116.2462,116.2708,116.1396,116.2708,12328.0
2016-05-03 12:10:00,141.74,142.01,141.63,141.99,4205.0,116.2298,116.4512,116.1396,116.4348,4205.0
2016-05-03 12:20:00,142.05,142.34,142.01,142.21,25450.0,116.484,116.7218,116.4512,116.6152,25450.0
2016-05-03 12:30:00,142.21,142.27,142.11,142.2,9444.0,116.6152,116.6644,116.5332,116.607,9444.0
2016-05-03 12:40:00,142.2,142.42,142.03,142.18,25856.0,116.607,116.7874,116.4676,116.5906,25856.0
2016-05-03 12:50:00,142.23,142.41,142.11,142.25,10618.0,116.6316,116.7792,116.5332,116.648,10618.0
2016-05-03 13:00:00,142.21,142.6,142.12,142.56,14534.0,116.6152,116.935,116.5414,116.9022,14534.0
2016-05-03 13:10:00,142.64,142.81,142.59,142.6,33972.0,116.9678,117.1072,116.9268,116.935,33972.0
2016-05-03 13:20:00,142.6,142.63,142.32,142.55,10415.0,116.935,116.9596,116.7054,116.894,10415.0
2016-05-03 13:30:00,142.63,142.66,142.4,142.6,18172.0,116.9596,116.9842,116.771,116.935,18172.0
2016-05-03 13:40:00,142.66,142.77,142.58,142.74,8332.0,116.9842,117.0744,116.9186,117.0498,8332.0
2016-05-03 13:50:00,142.77,142.82,142.48,142.48,6942.0,117.0744,117.1154,116.8366,116.8366,6942.0
2016-05-03 14:00:00,142.47,142.71,142.44,142.66,16112.0,116.8284,117.0252,116.8038,116.9842,16112.0
2016-05-03 14:10:00,142.67,142.67,142.26,142.28,25053.0,116.9924,116.9924,116.6562,116.6726,25053.0
2016-05-03 14:20:00,142.26,142.4,142.19,142.4,15413.0,116.6562,116.771,116.5988,116.771,15413.0
2016-05-03 14:30:00,142.36,142.48,142.26,142.31,10924.0,116.7382,116.8366,116.6562,116.6972,10924.0
2016-05-03 14:40:00,142.28,142.45,142.16,142.17,21083.0,116.6726,116.812,116.5742,116.5824,21083.0
2016-05-03 14:50:00,142.14,142.28,142.11,142.25,11513.0,116.5578,116.6726,116.5332,116.648,11513.0
2016-05-03 15:00:00,142.27,142.31,142.14,142.17,14979.0,116.6644,116.6972,116.5578,116.5824,14979.0
2016-05-03 15:10:00,142.17,142.23,141.94,142.05,19941.0,116.5824,116.6316,116.3938,116.484,19941.0
2016-05-03 15:20:00,142.03,142.21,141.94,142.09,18207.0,116.4676,116.6152,116.3938,116.5168,18207.0
2016-05-03 15:30:00,142.05,142.13,141.88,142.03,24174.0,116.484,116.5496,116.3446,116.4676,24174.0
2016-05-03 15:40:00,142.04,142.43,141.87,142.43,45008.0,116.4758,116.7956,116.3364,116.7956,45008.0
2016-05-03 15:50:00,142.42,142.54,142.32,142.44,103969.0,116.7874,116.8858,116.7054,116.8038,103969.0
2016-05-04 09:30:00,141.99,142.35,141.37,141.47,50531.0,116.4348,116.73,115.9264,116.0084,50531.0
2016-05-04 09:40:00,141.46,141.77,141.28,141.76,14803.0,116.0002,116.2544,115.8526,116.2462,14803.0
2016-05-04 09:50:00,141.74,141.9,141.58,141.66,21905.0,116.2298,116.361,116.0986,116.1642,21905.0
2016-05-04 10:00:00,141.79,141.82,141.38,141.43,8020.0,116.2708,116.2954,115.9346,115.9756,8020.0
2016-05-04 10:10:00,141.51,142.08,141.51,141.56,13554.0,116.0412,116.5086,116.0412,116.0822,13554.0
2016-05-04 10:20:00,141.62,141.71,141.41,141.71,7226.0,116.1314,116.2052,115.9592,116.2052,7226.0
2016-05-04 10:30:00,141.68,141.71,141.4,141.44,16346.0,116.1806,116.2052,115.951,115.9838,16346.0
2016-05-04 10:40:00,141.4,141.41,141.08,141.14,13171.0,115.951,115.9592,115.6886,115.7378,13171.0
2016-05-04 10:50:00,141.13,141.38,141.04,141.26,11160.0,115.7296,115.9346,115.6558,115.8362,11160.0
2016-05-04 11:00:00,141.28,141.53,141.25,141.36,11339.0,115.8526,116.0576,115.828,115.9182,11339.0
2016-05-04 11:10:00,141.41,141.45,141.01,141.1,8888.0,115.9592,115.992,115.6312,115.705,8888.0
2016-05-04 11:20:00,141.03,141.17,140.88,140.88,8680.0,115.6476,115.7624,115.5246,115.5246,8680.0
2016-05-04 11:30:00,140.88,141.22,140.88,140.97,8794.0,115.5246,115.8034,115.5246,115.5984,8794.0
2016-05-04 11:40:00,141.01,141.04,140.9,140.97,5687.0,115.6312,115.6558,115.541,115.5984,5687.0
2016-05-04 11:50:00,140.97,141.16,140.93,141.0,15940.0,115.5984,115.7542,115.5656,115.623,15940.0
2016-05-04 12:00:00,141.0,141.14,140.96,140.99,11536.0,115.623,115.7378,115.5902,115.6148,11536.0
2016-05-04 12:10:00,140.99,141.16,140.99,141.1,10079.0,115.6148,115.7542,115.6148,115.705,10079.0
2016-05-04 12:20:00,141.12,141.51,141.12,141.36,5169.0,115.7214,116.0412,115.7214,115.9182,5169.0
2016-05-04 12:30:00,141.32,141.52,141.32,141.43,7054.0,115.8854,116.0494,115.8854,115.9756,7054.0
2016-05-04 12:40:00,141.38,141.44,141.29,141.35,5294.0,115.9346,115.9838,115.8608,115.91,5294.0
2016-05-04 12:50:00,141.34,141.62,141.21,141.46,17288.0,115.9018,116.1314,115.7952,116.0002,17288.0
2016-05-04 13:00:00,141.41,141.46,141.28,141.28,1700.0,115.9592,116.0002,115.8526,115.8526,1700.0
2016-05-04 13:10:00,141.27,141.44,141.25,141.43,5265.0,115.8444,115.9838,115.828,115.9756,5265.0
2016-05-04 13:20:00,141.45,141.45,141.25,141.33,6499.0,115.992,115.992,115.828,115.8936,6499.0
2016-05-04 13:30:00,141.32,141.35,141.18,141.19,5412.0,115.8854,115.91,115.7706,115.7788,5412.0
2016-05-04 13:40:00,141.2,141.23,140.95,140.96,11683.0,115.787,115.8116,115.582,115.5902,11683.0
2016-05-04 13:50:00,141.0,141.06,140.85,140.88,8946.0,115.623,115.6722,115.5,115.5246,8946.0
2016-05-04 14:00:00,140.81,140.84,140.66,140.83,11875.0,115.4672,115.4918,115.3442,115.4836,11875.0
2016-05-04 14:10:00,140.81,140.86,140.7,140.86,10257.0,115.4672,115.5082,115.377,115.5082,10257.0
2016-05-04 14:20:00,140.84,141.18,140.84,141.09,12254.0,115.4918,115.7706,115.4918,115.6968,12254.0
2016-05-04 14:30:00,141.13,141.13,141.04,141.06,11522.0,115.7296,115.7296,115.6558,115.6722,11522.0
2016-05-04 14:40:00,141.05,141.18,140.98,141.14,22605.0,115.664,115.7706,115.6066,115.7378,22605.0
2016-05-04 14:50:00,141.13,141.23,141.11,141.11,14412.0,115.7296,115.8116,115.7132,115.7132,14412.0
2016-05-04 15:00:00,141.12,141.22,141.04,141.13,15849.0,115.7214,115.8034,115.6558,115.7296,15849.0
2016-05-04 15:10:00,141.11,141.5,141.08,141.43,45780.0,115.7132,116.033,115.6886,115.9756,45780.0
2016-05-04 15:20:00,141.43,141.51,141.23,141.27,35148.0,115.9756,116.0412,115.8116,115.8444,35148.0
2016-05-04 15:30:00,141.28,141.54,141.28,141.45,37000.0,115.8526,116.0658,115.8526,115.992,37000.0
2016-05-04 15:40:00,141.44,141.62,141.37,141.53,26881.0,115.9838,116.1314,115.9264,116.0576,26881.0
2016-05-04 15:50:00,141.53,141.53,141.25,141.46,76182.0,116.0576,116.0576,115.828,116.0002,76182.0
2016-05-05 09:30:00,141.66,142.41,141.59,141.62,39445.0,116.1642,116.7792,116.1068,116.1314,39445.0
2016-05-05 09:40:00,141.57,141.57,141.1,141.35,52551.0,116.0904,116.0904,115.705,115.91,52551.0
2016-05-05 09:50:00,141.33,141.51,141.18,141.22,34161.0,115.8936,116.0412,115.7706,115.8034,34161.0
2016-05-05 10:00:00,141.3,141.41,141.01,141.33,30937.0,115.869,115.9592,115.6312,115.8936,30937.0
2016-05-05 10:10:00,141.29,141.33,141.14,141.18,24164.0,115.8608,115.8936,115.7378,115.7706,24164.0
2016-05-05 10:20:00,141.18,141.36,141.13,141.14,21917.0,115.7706,115.9182,115.7296,115.7378,21917.0
2016-05-05 10:30:00,141.21,141.35,141.15,141.27,25762.0,115.7952,115.91,115.746,115.8444,25762.0
2016-05-05 10:40:00,141.24,141.27,141.02,141.16,10219.0,115.8198,115.8444,115.6394,115.7542,10219.0
2016-05-05 10:50:00,141.21,141.44,141.16,141.25,23989.0,115.7952,115.9838,115.7542,115.828,23989.0
2016-05-05 11:00:00,141.23,141.57,141.17,141.5,68099.0,115.8116,116.0904,115.7624,116.033,68099.0
2016-05-05 11:10:00,141.54,141.94,141.36,141.94,87692.0,116.0658,116.3938,115.9182,116.3938,87692.0
2016-05-05 11:20:00,141.96,142.14,141.77,142.09,92711.0,116.4102,116.5578,116.2544,116.5168,92711.0
2016-05-05 11:30:00,142.07,142.12,141.49,142.09,40588.0,116.5004,116.5414,116.0248,116.5168,40588.0
2016-05-05 11:40:00,142.02,142.36,142.02,142.36,16710.0,116.4594,116.7382,116.4594,116.7382,16710.0
2016-05-05 11:50:00,142.39,142.53,142.16,142.19,38610.0,116.7628,116.8776,116.5742,116.5988,38610.0
2016-05-05 12:00:00,142.19,142.59,142.12,142.52,10623.0,116.5988,116.9268,116.5414,116.8694,10623.0
2016-05-05 12:10:00,142.48,142.49,142.34,142.41,8096.0,116.8366,116.8448,116.7218,116.7792,8096.0
2016-05-05 12:20:00,142.41,142.48,142.29,142.31,5094.0,116.7792,116.8366,116.6808,116.6972,5094.0
2016-05-05 12:30:00,142.35,142.43,142.27,142.38,10321.0,116.73,116.7956,116.6644,116.7546,10321.0
2016-05-05 12:40:00,142.35,142.49,142.3,142.49,10410.0,116.73,116.8448,116.689,116.8448,10410.0
2016-05-05 12:50:00,142.49,142.61,142.28,142.45,66033.0,116.8448,116.9432,116.6726,116.812,66033.0
2016-05-05 13:00:00,142.45,142.55,142.13,142.13,20315.0,116.812,116.894,116.5496,116.5496,20315.0
2016-05-05 13:10:00,142.13,142.14,141.82,141.95,18513.0,116.5496,116.5578,116.2954,116.402,18513.0
2016-05-05 13:20:00,141.93,141.93,141.6,141.64,17735.0,116.3856,116.3856,116.115,116.1478,17735.0
2016-05-05 13:30:00,141.64,141.68,141.46,141.66,18398.0,116.1478,116.1806,116.0002,116.1642,18398.0
2016-05-05 13:40:00,141.66,141.91,141.64,141.88,22717.0,116.1642,116.3692,116.1478,116.3446,22717.0
2016-05-05 13:50:00,141.88,142.09,141.87,141.97,19001.0,116.3446,116.5168,116.3364,116.4184,19001.0
2016-05-05 14:00:00,142.01,142.15,141.92,142.05,13227.0,116.4512,116.566,116.3774,116.484,13227.0
2016-05-05 14:10:00,142.05,142.05,141.69,141.69,6949.0,116.484,116.484,116.1888,116.1888,6949.0
2016-05-05 14:20:00,141.7,141.98,141.7,141.78,8951.0,116.197,116.4266,116.197,116.2626,8951.0
2016-05-05 14:30:00,141.76,141.91,141.73,141.87,11520.0,116.2462,116.3692,116.2216,116.3364,11520.0
2016-05-05 14:40:00,141.84,142.14,141.79,142.13,18448.0,116.3118,116.5578,116.2708,116.5496,18448.0
2016-05-05 14:50:00,142.19,142.24,142.05,142.1,27706.0,116.5988,116.6398,116.484,116.525,27706.0
2016-05-05 15:00:00,142.06,142.06,141.86,141.95,26215.0,116.4922,116.4922,116.3282,116.402,26215.0
2016-05-05 15:10:00,141.95,142.17,141.94,142.09,26767.0,116.402,116.5824,116.3938,116.5168,26767.0
2016-05-05 15:20:00,142.07,142.29,142.03,142.25,24699.0,116.5004,116.6808,116.4676,116.648,24699.0
2016-05-05 15:30:00,142.22,142.25,142.02,142.05,40290.0,116.6234,116.648,116.4594,116.484,40290.0
2016-05-05 15:40:00,142.03,142.12,141.86,141.87,34542.0,116.4676,116.5414,116.3282,116.3364,34542.0
2016-05-05 15:50:00,141.87,142.23,141.87,142.18,76036.0,116.3364,116.6316,116.3364,116.5906,76036.0
2016-05-06 09:30:00,141.99,142.49,141.73,142.19,36584.0,116.4348,116.8448,116.2216,116.5988,36584.0
2016-05-06 09:40:00,142.12,142.39,141.85,141.96,43089.0,116.5414,116.7628,116.32,116.4102,43089.0
2016-05-06 09:50:00,141.92,142.22,141.84,141.9,23600.0,116.3774,116.6234,116.3118,116.361,23600.0
2016-05-06 10:00:00,141.84,142.42,141.81,142.19,51791.0,116.3118,116.7874,116.2872,116.5988,51791.0
2016-05-06 10:10:00,142.31,142.39,142.13,142.33,42787.0,116.6972,116.7628,116.5496,116.7136,42787.0
2016-05-06 10:20:00,142.29,142.48,142.15,142.39,45448.0,116.6808,116.8366,116.566,116.7628,45448.0
2016-05-06 10:30:00,142.39,142.87,142.37,142.74,137471.0,116.7628,117.1564,116.7464,117.0498,137471.0
2016-05-06 10:40:00,142.7,142.99,142.53,142.74,50742.0,117.017,117.2548,116.8776,117.0498,50742.0
2016-05-06 10:50:00,142.7,143.16,142.68,143.16,25366.0,117.017,117.3942,117.0006,117.3942,25366.0
2016-05-06 11:00:00,143.07,143.1,142.59,142.66,28110.0,117.3204,117.345,116.9268,116.9842,28110.0
2016-05-06 11:10:00,142.64,142.89,142.51,142.78,27943.0,116.9678,117.1728,116.8612,117.0826,27943.0
2016-05-06 11:20:00,142.84,143.1,142.81,143.0,18590.0,117.1318,117.345,117.1072,117.263,18590.0
2016-05-06 11:30:00,143.0,143.5,142.98,143.38,65239.0,117.263,117.673,117.2466,117.5746,65239.0
2016-05-06 11:40:00,143.38,143.46,143.16,143.19,46703.0,117.5746,117.6402,117.3942,117.4188,46703.0
2016-05-06 11:50:00,143.19,143.22,142.8,142.86,18579.0,117.4188,117.4434,117.099,117.1482,18579.0
2016-05-06 12:00:00,142.81,143.18,142.73,142.95,56512.0,117.1072,117.4106,117.0416,117.222,56512.0
2016-05-06 12:10:00,142.91,143.08,142.72,143.01,58397.0,117.1892,117.3286,117.0334,117.2712,58397.0
2016-05-06 12:20:00,142.97,143.04,142.9,142.9,13587.0,117.2384,117.2958,117.181,117.181,13587.0
2016-05-06 12:30:00,142.87,143.03,142.82,142.97,19043.0,117.1564,117.2876,117.1154,117.2384,19043.0
2016-05-06 12:40:00,142.98,142.98,142.79,142.79,9746.0,117.2466,117.2466,117.0908,117.0908,9746.0
2016-05-06 12:50:00,142.76,142.98,142.73,142.98,25300.0,117.0662,117.2466,117.0416,117.2466,25300.0
2016-05-06 13:00:00,142.91,143.33,142.91,143.22,46129.0,117.1892,117.5336,117.1892,117.4434,46129.0
2016-05-06 13:10:00,143.21,143.36,143.15,143.3,30188.0,117.4352,117.5582,117.386,117.509,30188.0
2016-05-06 13:20:00,143.31,143.55,143.23,143.46,45543.0,117.5172,117.714,117.4516,117.6402,45543.0
2016-05-06 13:30:00,143.45,143.53,143.26,143.3,30947.0,117.632,117.6976,117.4762,117.509,30947.0
2016-05-06 13:40:00,143.28,143.32,143.17,143.31,17982.0,117.4926,117.5254,117.4024,117.5172,17982.0
2016-05-06 13:50:00,143.31,143.43,143.16,143.37,34877.0,117.5172,117.6156,117.3942,117.5664,34877.0
2016-05-06 14:00:00,143.34,143.5,143.27,143.5,32384.0,117.5418,117.673,117.4844,117.673,32384.0
2016-05-06 14:10:00,143.48,143.67,143.36,143.59,34350.0,117.6566,117.8124,117.5582,117.7468,34350.0
2016-05-06 14:20:00,143.6,143.62,143.34,143.34,17959.0,117.755,117.7714,117.5418,117.5418,17959.0
2016-05-06 14:30:00,143.36,143.42,143.29,143.39,20968.0,117.5582,117.6074,117.5008,117.5828,20968.0
2016-05-06 14:40:00,143.4,143.62,143.38,143.52,20928.0,117.591,117.7714,117.5746,117.6894,20928.0
2016-05-06 14:50:00,143.49,143.58,143.39,143.41,18586.0,117.6648,117.7386,117.5828,117.5992,18586.0
2016-05-06 15:00:00,143.42,143.55,143.4,143.44,24771.0,117.6074,117.714,117.591,117.6238,24771.0
2016-05-06 15:10:00,143.42,143.43,143.28,143.38,26431.0,117.6074,117.6156,117.4926,117.5746,26431.0
2016-05-06 15:20:00,143.36,143.45,143.35,143.38,19991.0,117.5582,117.632,117.55,117.5746,19991.0
2016-05-06 15:30:00,143.37,143.44,143.27,143.36,29900.0,117.5664,117.6238,117.4844,117.5582,29900.0
2016-05-06 15:40:00,143.36,143.46,143.3,143.42,38170.0,117.5582,117.6402,117.509,117.6074,38170.0
2016-05-06 15:50:00,143.42,143.45,143.33,143.45,64865.0,117.6074,117.632,117.5336,117.632,64865.0
2016-05-09 09:30:00,143.28,143.76,142.71,143.39,49486.0,117.4926,117.8862,117.0252,117.5828,49486.0
2016-05-09 09:40:00,143.33,144.17,143.31,144.02,60828.0,117.5336,118.2224,117.5172,118.0994,60828.0
2016-05-09 09:50:00,143.97,144.6,143.97,144.57,60081.0,118.0584,118.575,118.0584,118.5504,60081.0
2016-05-09 10:00:00,144.69,144.76,144.14,144.52,48094.0,118.6488,118.7062,118.1978,118.5094,48094.0
2016-05-09 10:10:00,144.42,144.71,144.24,144.56,23989.0,118.4274,118.6652,118.2798,118.5422,23989.0
2016-05-09 10:20:00,144.61,144.61,144.12,144.19,39322.0,118.5832,118.5832,118.1814,118.2388,39322.0
2016-05-09 10:30:00,144.16,144.24,143.94,144.17,39427.0,118.2142,118.2798,118.0338,118.2224,39427.0
2016-05-09 10:40:00,144.16,144.49,144.12,144.49,19738.0,118.2142,118.4848,118.1814,118.4848,19738.0
2016-05-09 10:50:00,144.51,144.51,144.19,144.34,31049.0,118.5012,118.5012,118.2388,118.3618,31049.0
2016-05-09 11:00:00,144.26,144.35,144.19,144.23,28181.0,118.2962,118.37,118.2388,118.2716,28181.0
2016-05-09 11:10:00,144.25,144.26,143.87,144.04,23867.0,118.288,118.2962,117.9764,118.1158,23867.0
2016-05-09 11:20:00,144.04,144.3,143.99,144.07,17360.0,118.1158,118.329,118.0748,118.1404,17360.0
2016-05-09 11:30:00,144.07,144.16,143.96,144.06,21528.0,118.1404,118.2142,118.0502,118.1322,21528.0
2016-05-09 11:40:00,144.02,144.38,143.96,144.3,25580.0,118.0994,118.3946,118.0502,118.329,25580.0
2016-05-09 11:50:00,144.27,144.48,144.27,144.32,16747.0,118.3044,118.4766,118.3044,118.3454,16747.0
2016-05-09 12:00:00,144.33,144.34,143.97,143.97,20207.0,118.3536,118.3618,118.0584,118.0584,20207.0
2016-05-09 12:10:00,143.95,144.04,143.8,143.93,16198.0,118.042,118.1158,117.919,118.0256,16198.0
2016-05-09 12:20:00,143.93,144.16,143.91,143.96,14009.0,118.0256,118.2142,118.0092,118.0502,14009.0
2016-05-09 12:30:00,143.93,143.95,143.7,143.7,14559.0,118.0256,118.042,117.837,117.837,14559.0
2016-05-09 12:40:00,143.72,143.91,143.62,143.75,12688.0,117.8534,118.0092,117.7714,117.878,12688.0
2016-05-09 12:50:00,143.75,143.75,143.57,143.62,10641.0,117.878,117.878,117.7304,117.7714,10641.0
2016-05-09 13:00:00,143.67,143.72,143.54,143.59,9289.0,117.8124,117.8534,117.7058,117.7468,9289.0
2016-05-09 13:10:00,143.59,143.64,143.41,143.49,12950.0,117.7468,117.7878,117.5992,117.6648,12950.0
2016-05-09 13:20:00,143.43,143.45,143.22,143.27,13909.0,117.6156,117.632,117.4434,117.4844,13909.0
2016-05-09 13:30:00,143.25,143.45,143.25,143.26,16478.0,117.468,117.632,117.468,117.4762,16478.0
2016-05-09 13:40:00,143.26,143.56,143.26,143.4,11143.0,117.4762,117.7222,117.4762,117.591,11143.0
2016-05-09 13:50:00,143.38,143.41,143.12,143.24,12502.0,117.5746,117.5992,117.3614,117.4598,12502.0
2016-05-09 14:00:00,143.24,143.43,143.17,143.18,18291.0,117.4598,117.6156,117.4024,117.4106,18291.0
2016-05-09 14:10:00,143.22,143.3,143.16,143.24,18824.0,117.4434,117.509,117.3942,117.4598,18824.0
2016-05-09 14:20:00,143.22,143.35,143.17,143.26,16051.0,117.4434,117.55,117.4024,117.4762,16051.0
2016-05-09 14:30:00,143.29,143.4,143.16,143.17,14198.0,117.5008,117.591,117.3942,117.4024,14198.0
2016-05-09 14:40:00,143.2,143.29,143.2,143.29,15771.0,117.427,117.5008,117.427,117.5008,15771.0
2016-05-09 14:50:00,143.25,143.42,143.22,143.38,17947.0,117.468,117.6074,117.4434,117.5746,17947.0
2016-05-09 15:00:00,143.39,143.59,143.24,143.31,26154.0,117.5828,117.7468,117.4598,117.5172,26154.0
2016-05-09 15:10:00,143.31,143.38,143.18,143.31,26145.0,117.5172,117.5746,117.4106,117.5172,26145.0
2016-05-09 15:20:00,143.29,143.37,143.11,143.11,32312.0,117.5008,117.5664,117.3532,117.3532,32312.0
2016-05-09 15:30:00,143.11,143.32,143.08,143.11,46839.0,117.3532,117.5254,117.3286,117.3532,46839.0
2016-05-09 15:40:00,143.1,143.13,142.96,143.06,67874.0,117.345,117.3696,117.2302,117.3122,67874.0
2016-05-09 15:50:00,143.07,143.07,142.8,142.94,82492.0,117.3204,117.3204,117.099,117.2138,82492.0
2016-05-10 09:30:00,143.74,144.66,143.59,144.36,40347.0,117.8698,118.6242,117.7468,118.3782,40347.0
2016-05-10 09:40:00,144.41,144.56,144.17,144.36,25624.0,118.4192,118.5422,118.2224,118.3782,25624.0
2016-05-10 09:50:00,144.36,144.37,144.05,144.32,34238.0,118.3782,118.3864,118.124,118.3454,34238.0
2016-05-10 10:00:00,144.32,144.41,143.75,143.86,24884.0,118.3454,118.4192,117.878,117.9682,24884.0
2016-05-10 10:10:00,143.85,144.29,143.76,144.13,22971.0,117.96,118.3208,117.8862,118.1896,22971.0
2016-05-10 10:20:00,144.16,144.38,143.95,143.97,13802.0,118.2142,118.3946,118.042,118.0584,13802.0
2016-05-10 10:30:00,143.96,144.21,143.93,144.15,15626.0,118.0502,118.2552,118.0256,118.206,15626.0
2016-05-10 10:40:00,144.1,144.42,144.1,144.42,17236.0,118.165,118.4274,118.165,118.4274,17236.0
2016-05-10 10:50:00,144.42,144.65,144.4,144.58,19515.0,118.4274,118.616,118.411,118.5586,19515.0
2016-05-10 11:00:00,144.59,144.75,144.54,144.69,16838.0,118.5668,118.698,118.5258,118.6488,16838.0
2016-05-10 11:10:00,144.7,144.73,144.44,144.48,16991.0,118.657,118.6816,118.4438,118.4766,16991.0
2016-05-10 11:20:00,144.5,144.51,144.13,144.21,27414.0,118.493,118.5012,118.1896,118.2552,27414.0
2016-05-10 11:30:00,144.22,144.72,144.22,144.68,21563.0,118.2634,118.6734,118.2634,118.6406,21563.0
2016-05-10 11:40:00,144.65,144.7,144.5,144.6,17858.0,118.616,118.657,118.493,118.575,17858.0
2016-05-10 11:50:00,144.56,144.86,144.54,144.79,20362.0,118.5422,118.7883,118.5258,118.7308,20362.0
2016-05-10 12:00:00,144.8,144.81,144.64,144.69,16455.0,118.739,118.7472,118.6078,118.6488,16455.0
2016-05-10 12:10:00,144.68,145.0,144.68,144.97,30515.0,118.6406,118.9031,118.6406,118.8785,30515.0
2016-05-10 12:20:00,144.97,145.25,144.96,145.19,52991.0,118.8785,119.1081,118.8703,119.0589,52991.0
2016-05-10 12:30:00,145.21,145.26,145.09,145.11,12011.0,119.0753,119.1163,118.9769,118.9933,12011.0
2016-05-10 12:40:00,145.15,145.4,145.09,145.21,42868.0,119.0261,119.2311,118.9769,119.0753,42868.0
2016-05-10 12:50:00,145.17,145.38,145.06,145.35,24775.0,119.0425,119.2147,118.9523,119.1901,24775.0
2016-05-10 13:00:00,145.33,145.39,145.07,145.16,20455.0,119.1737,119.2229,118.9605,119.0343,20455.0
2016-05-10 13:10:00,145.12,145.16,144.7,144.75,24117.0,119.0015,119.0343,118.657,118.698,24117.0
2016-05-10 13:20:00,144.71,144.97,144.7,144.76,34067.0,118.6652,118.8785,118.657,118.7062,34067.0
2016-05-10 13:30:00,144.76,144.86,144.58,144.58,23176.0,118.7062,118.7883,118.5586,118.5586,23176.0
2016-05-10 13:40:00,144.64,144.81,144.62,144.81,14721.0,118.6078,118.7472,118.5914,118.7472,14721.0
2016-05-10 13:50:00,144.81,145.07,144.78,145.05,23268.0,118.7472,118.9605,118.7226,118.9441,23268.0
2016-05-10 14:00:00,145.0,145.15,144.97,145.06,43340.0,118.9031,119.0261,118.8785,118.9523,43340.0
2016-05-10 14:10:00,145.11,145.22,145.05,145.21,46085.0,118.9933,119.0835,118.9441,119.0753,46085.0
2016-05-10 14:20:00,145.21,145.26,145.08,145.12,37177.0,119.0753,119.1163,118.9687,119.0015,37177.0
2016-05-10 14:30:00,145.12,145.25,145.09,145.25,20931.0,119.0015,119.1081,118.9769,119.1081,20931.0
2016-05-10 14:40:00,145.25,145.29,145.11,145.14,22383.0,119.1081,119.1409,118.9933,119.0179,22383.0
2016-05-10 14:50:00,145.11,145.24,144.72,145.14,49694.0,118.9933,119.0999,118.6734,119.0179,49694.0
2016-05-10 15:00:00,145.14,145.34,145.1,145.34,25663.0,119.0179,119.1819,118.9851,119.1819,25663.0
2016-05-10 15:10:00,145.33,145.54,145.29,145.41,26450.0,119.1737,119.3459,119.1409,119.2393,26450.0
2016-05-10 15:20:00,145.42,145.55,145.35,145.53,40005.0,119.2475,119.3541,119.1901,119.3377,40005.0
2016-05-10 15:30:00,145.54,145.74,145.5,145.72,51901.0,119.3459,119.5099,119.3131,119.4935,51901.0
2016-05-10 15:40:00,145.71,145.79,145.61,145.67,58939.0,119.4853,119.5509,119.4033,119.4525,58939.0
2016-05-10 15:50:00,145.67,145.8,145.58,145.74,120839.0,119.4525,119.5591,119.3787,119.5099,120839.0
2016-05-11 09:30:00,145.74,146.28,145.44,146.11,64669.0,119.5099,119.9527,119.2639,119.8133,64669.0
2016-05-11 09:40:00,146.11,146.31,145.94,146.12,22083.0,119.8133,119.9773,119.6739,119.8215,22083.0
2016-05-11 09:50:00,146.08,146.12,145.45,145.58,37434.0,119.7887,119.8215,119.2721,119.3787,37434.0
2016-05-11 10:00:00,145.52,145.68,145.43,145.56,31083.0,119.3295,119.4607,119.2557,119.3623,31083.0
2016-05-11 10:10:00,145.6,145.85,145.45,145.71,31445.0,119.3951,119.6001,119.2721,119.4853,31445.0
2016-05-11 10:20:00,145.72,145.81,145.62,145.76,10074.0,119.4935,119.5673,119.4115,119.5263,10074.0
2016-05-11 10:30:00,145.79,146.04,145.69,145.77,31214.0,119.5509,119.7559,119.4689,119.5345,31214.0
2016-05-11 10:40:00,145.77,145.79,145.62,145.76,18464.0,119.5345,119.5509,119.4115,119.5263,18464.0
2016-05-11 10:50:00,145.75,145.75,145.5,145.63,14913.0,119.5181,119.5181,119.3131,119.4197,14913.0
2016-05-11 11:00:00,145.63,145.63,145.2,145.35,42003.0,119.4197,119.4197,119.0671,119.1901,42003.0
2016-05-11 11:10:00,145.36,145.54,145.35,145.52,34810.0,119.1983,119.3459,119.1901,119.3295,34810.0
2016-05-11 11:20:00,145.5,145.67,145.33,145.44,35032.0,119.3131,119.4525,119.1737,119.2639,35032.0
2016-05-11 11:30:00,145.4,145.4,145.02,145.21,28329.0,119.2311,119.2311,118.9195,119.0753,28329.0
2016-05-11 11:40:00,145.21,145.51,145.17,145.51,34211.0,119.0753,119.3213,119.0425,119.3213,34211.0
2016-05-11 11:50:00,145.51,145.62,145.42,145.47,13146.0,119.3213,119.4115,119.2475,119.2885,13146.0
2016-05-11 12:00:00,145.45,145.54,145.4,145.53,15552.0,119.2721,119.3459,119.2311,119.3377,15552.0
2016-05-11 12:10:00,145.56,145.6,145.37,145.48,17258.0,119.3623,119.3951,119.2065,119.2967,17258.0
2016-05-11 12:20:00,145.5,145.59,145.47,145.5,11748.0,119.3131,119.3869,119.2885,119.3131,11748.0
2016-05-11 12:30:00,145.54,145.56,145.43,145.43,11467.0,119.3459,119.3623,119.2557,119.2557,11467.0
2016-05-11 12:40:00,145.41,145.41,145.19,145.23,11941.0,119.2393,119.2393,119.0589,119.0917,11941.0
2016-05-11 12:50:00,145.22,145.22,144.84,144.84,21501.0,119.0835,119.0835,118.7719,118.7719,21501.0
2016-05-11 13:00:00,144.86,145.05,144.82,145.05,12392.0,118.7883,118.9441,118.7555,118.9441,12392.0
2016-05-11 13:10:00,145.05,145.08,144.9,144.9,10850.0,118.9441,118.9687,118.8211,118.8211,10850.0
2016-05-11 13:20:00,144.94,144.95,144.79,144.81,30855.0,118.8539,118.8621,118.7308,118.7472,30855.0
2016-05-11 13:30:00,144.82,144.96,144.71,144.89,12711.0,118.7555,118.8703,118.6652,118.8129,12711.0
2016-05-11 13:40:00,144.97,145.03,144.88,145.0,10679.0,118.8785,118.9277,118.8047,118.9031,10679.0
2016-05-11 13:50:00,145.01,145.04,144.96,144.98,20809.0,118.9113,118.9359,118.8703,118.8867,20809.0
2016-05-11 14:00:00,144.98,144.98,144.78,144.8,20053.0,118.8867,118.8867,118.7226,118.739,20053.0
2016-05-11 14:10:00,144.77,144.86,144.73,144.86,18240.0,118.7144,118.7883,118.6816,118.7883,18240.0
2016-05-11 14:20:00,144.81,144.97,144.75,144.92,30191.0,118.7472,118.8785,118.698,118.8375,30191.0
2016-05-11 14:30:00,144.96,145.34,144.93,145.31,28596.0,118.8703,119.1819,118.8457,119.1573,28596.0
2016-05-11 14:40:00,145.31,145.36,145.02,145.08,32460.0,119.1573,119.1983,118.9195,118.9687,32460.0
2016-05-11 14:50:00,145.08,145.08,144.84,144.92,21398.0,118.9687,118.9687,118.7719,118.8375,21398.0
2016-05-11 15:00:00,144.9,145.05,144.86,145.05,18133.0,118.8211,118.9441,118.7883,118.9441,18133.0
2016-05-11 15:10:00,145.05,145.05,144.83,144.83,11013.0,118.9441,118.9441,118.7637,118.7637,11013.0
2016-05-11 15:20:00,144.83,145.07,144.83,145.05,25859.0,118.7637,118.9605,118.7637,118.9441,25859.0
2016-05-11 15:30:00,145.06,145.19,145.03,145.03,44783.0,118.9523,119.0589,118.9277,118.9277,44783.0
2016-05-11 15:40:00,145.05,145.06,144.87,144.93,50962.0,118.9441,118.9523,118.7965,118.8457,50962.0
2016-05-11 15:50:00,144.91,145.02,144.85,144.95,105641.0,118.8293,118.9195,118.7801,118.8621,105641.0
2016-05-12 09:30:00,144.74,145.81,144.29,145.72,51335.0,118.6898,119.5673,118.3208,119.4935,51335.0
2016-05-12 09:40:00,145.52,145.87,145.46,145.5,13047.0,119.3295,119.6165,119.2803,119.3131,13047.0
2016-05-12 09:50:00,145.58,145.86,145.21,145.21,18511.0,119.3787,119.6083,119.0753,119.0753,18511.0
2016-05-12 10:00:00,145.21,145.38,145.13,145.25,14862.0,119.0753,119.2147,119.0097,119.1081,14862.0
2016-05-12 10:10:00,145.19,145.38,145.04,145.14,28888.0,119.0589,119.2147,118.9359,119.0179,28888.0
2016-05-12 10:20:00,145.14,145.14,144.95,145.02,21004.0,119.0179,119.0179,118.8621,118.9195,21004.0
2016-05-12 10:30:00,145.02,145.1,144.84,144.94,31258.0,118.9195,118.9851,118.7719,118.8539,31258.0
2016-05-12 10:40:00,144.98,144.98,144.63,144.88,40127.0,118.8867,118.8867,118.5996,118.8047,40127.0
2016-05-12 10:50:00,144.9,145.03,144.8,144.95,23503.0,118.8211,118.9277,118.739,118.8621,23503.0
2016-05-12 11:00:00,144.9,144.93,144.33,144.36,70645.0,118.8211,118.8457,118.3536,118.3782,70645.0
2016-05-12 11:10:00,144.33,144.61,144.33,144.45,26847.0,118.3536,118.5832,118.3536,118.452,26847.0
2016-05-12 11:20:00,144.47,144.76,144.36,144.76,28975.0,118.4684,118.7062,118.3782,118.7062,28975.0
2016-05-12 11:30:00,144.67,144.9,144.61,144.86,18369.0,118.6324,118.8211,118.5832,118.7883,18369.0
2016-05-12 11:40:00,144.86,144.97,144.82,144.89,15922.0,118.7883,118.8785,118.7555,118.8129,15922.0
2016-05-12 11:50:00,144.9,144.99,144.45,144.45,15076.0,118.8211,118.8949,118.452,118.452,15076.0
2016-05-12 12:00:00,144.45,144.72,144.37,144.65,9715.0,118.452,118.6734,118.3864,118.616,9715.0
2016-05-12 12:10:00,144.75,144.93,144.72,144.93,9216.0,118.698,118.8457,118.6734,118.8457,9216.0
2016-05-12 12:20:00,144.9,144.94,144.82,144.94,7626.0,118.8211,118.8539,118.7555,118.8539,7626.0
2016-05-12 12:30:00,144.93,144.97,144.81,144.89,11422.0,118.8457,118.8785,118.7472,118.8129,11422.0
2016-05-12 12:40:00,144.9,145.23,144.89,145.23,11572.0,118.8211,119.0917,118.8129,119.0917,11572.0
2016-05-12 12:50:00,145.23,145.38,145.2,145.37,7603.0,119.0917,119.2147,119.0671,119.2065,7603.0
2016-05-12 13:00:00,145.43,145.43,144.99,144.99,18288.0,119.2557,119.2557,118.8949,118.8949,18288.0
2016-05-12 13:10:00,144.99,145.15,144.94,145.1,11011.0,118.8949,119.0261,118.8539,118.9851,11011.0
2016-05-12 13:20:00,145.1,145.18,145.02,145.15,5160.0,118.9851,119.0507,118.9195,119.0261,5160.0
2016-05-12 13:30:00,145.22,145.36,144.94,144.97,133931.0,119.0835,119.1983,118.8539,118.8785,133931.0
2016-05-12 13:40:00,144.95,145.6,144.92,145.5,21332.0,118.8621,119.3951,118.8375,119.3131,21332.0
2016-05-12 13:50:00,145.46,145.69,145.38,145.64,12487.0,119.2803,119.4689,119.2147,119.4279,12487.0
2016-05-12 14:00:00,145.72,145.72,145.51,145.62,11956.0,119.4935,119.4935,119.3213,119.4115,11956.0
2016-05-12 14:10:00,145.61,145.87,145.54,145.68,31392.0,119.4033,119.6165,119.3459,119.4607,31392.0
2016-05-12 14:20:00,145.75,145.98,145.71,145.78,16134.0,119.5181,119.7067,119.4853,119.5427,16134.0
2016-05-12 14:30:00,145.78,145.78,145.45,145.62,9946.0,119.5427,119.5427,119.2721,119.4115,9946.0
2016-05-12 14:40:00,145.66,145.79,145.54,145.69,9710.0,119.4443,119.5509,119.3459,119.4689,9710.0
2016-05-12 14:50:00,145.69,145.69,145.42,145.44,14672.0,119.4689,119.4689,119.2475,119.2639,14672.0
2016-05-12 15:00:00,145.44,145.5,145.34,145.37,15100.0,119.2639,119.3131,119.1819,119.2065,15100.0
2016-05-12 15:10:00,145.4,145.63,145.37,145.51,23135.0,119.2311,119.4197,119.2065,119.3213,23135.0
2016-05-12 15:20:00,145.49,145.66,145.48,145.63,27058.0,119.3049,119.4443,119.2967,119.4197,27058.0
2016-05-12 15:30:00,145.63,145.69,145.51,145.55,32967.0,119.4197,119.4689,119.3213,119.3541,32967.0
2016-05-12 15:40:00,145.55,145.58,145.37,145.55,41392.0,119.3541,119.3787,119.2065,119.3541,41392.0
2016-05-12 15:50:00,145.54,145.56,145.2,145.35,92988.0,119.3459,119.3623,119.0671,119.1901,92988.0
2016-05-13 09:30:00,144.87,145.35,144.49,145.35,47640.0,118.7965,119.1901,118.4848,119.1901,47640.0
2016-05-13 09:40:00,145.29,145.31,144.77,145.0,59497.0,119.1409,119.1573,118.7144,118.9031,59497.0
2016-05-13 09:50:00,145.19,145.2,144.67,144.88,13549.0,119.0589,119.0671,118.6324,118.8047,13549.0
2016-05-13 10:00:00,144.91,145.05,144.72,145.01,30374.0,118.8293,118.9441,118.6734,118.9113,30374.0
2016-05-13 10:10:00,145.03,145.28,144.87,145.07,19854.0,118.9277,119.1327,118.7965,118.9605,19854.0
2016-05-13 10:20:00,145.06,145.24,144.94,145.19,12001.0,118.9523,119.0999,118.8539,119.0589,12001.0
2016-05-13 10:30:00,145.16,145.27,145.06,145.24,12444.0,119.0343,119.1245,118.9523,119.0999,12444.0
2016-05-13 10:40:00,145.2,145.29,144.84,145.07,12673.0,119.0671,119.1409,118.7719,118.9605,12673.0
2016-05-13 10:50:00,145.01,145.19,144.81,144.93,15745.0,118.9113,119.0589,118.7472,118.8457,15745.0
2016-05-13 11:00:00,144.97,145.18,144.83,145.05,16369.0,118.8785,119.0507,118.7637,118.9441,16369.0
2016-05-13 11:10:00,145.06,145.06,144.75,145.05,9646.0,118.9523,118.9523,118.698,118.9441,9646.0
2016-05-13 11:20:00,145.09,145.58,145.09,145.5,12917.0,118.9769,119.3787,118.9769,119.3131,12917.0
2016-05-13 11:30:00,145.6,145.68,145.26,145.39,9634.0,119.3951,119.4607,119.1163,119.2229,9634.0
2016-05-13 11:40:00,145.37,145.46,145.14,145.14,10698.0,119.2065,119.2803,119.0179,119.0179,10698.0
2016-05-13 11:50:00,145.01,145.1,144.94,144.99,13176.0,118.9113,118.9851,118.8539,118.8949,13176.0
2016-05-13 12:00:00,144.92,144.98,144.8,144.87,13995.0,118.8375,118.8867,118.739,118.7965,13995.0
2016-05-13 12:10:00,144.84,145.0,144.8,144.88,5416.0,118.7719,118.9031,118.739,118.8047,5416.0
2016-05-13 12:20:00,144.89,145.11,144.89,145.06,6369.0,118.8129,118.9933,118.8129,118.9523,6369.0
2016-05-13 12:30:00,145.08,145.15,144.97,145.01,5152.0,118.9687,119.0261,118.8785,118.9113,5152.0
2016-05-13 12:40:00,145.0,145.0,144.87,144.95,12647.0,118.9031,118.9031,118.7965,118.8621,12647.0
2016-05-13 12:50:00,144.97,144.98,144.87,144.89,11866.0,118.8785,118.8867,118.7965,118.8129,11866.0
2016-05-13 13:00:00,144.93,144.94,144.83,144.87,12163.0,118.8457,118.8539,118.7637,118.7965,12163.0
2016-05-13 13:10:00,144.88,145.07,144.84,145.05,10015.0,118.8047,118.9605,118.7719,118.9441,10015.0
2016-05-13 13:20:00,144.98,145.02,144.8,144.82,44198.0,118.8867,118.9195,118.739,118.7555,44198.0
2016-05-13 13:30:00,144.8,144.9,144.75,144.88,15688.0,118.739,118.8211,118.698,118.8047,15688.0
2016-05-13 13:40:00,144.83,144.87,144.61,144.65,12760.0,118.7637,118.7965,118.5832,118.616,12760.0
2016-05-13 13:50:00,144.62,144.62,144.48,144.53,25331.0,118.5914,118.5914,118.4766,118.5176,25331.0
2016-05-13 14:00:00,144.52,144.56,144.45,144.53,12734.0,118.5094,118.5422,118.452,118.5176,12734.0
2016-05-13 14:10:00,144.58,144.59,144.45,144.52,11333.0,118.5586,118.5668,118.452,118.5094,11333.0
2016-05-13 14:20:00,144.47,144.5,144.26,144.3,36100.0,118.4684,118.493,118.2962,118.329,36100.0
2016-05-13 14:30:00,144.3,144.35,144.2,144.34,22992.0,118.329,118.37,118.247,118.3618,22992.0
2016-05-13 14:40:00,144.33,144.42,144.17,144.39,23411.0,118.3536,118.4274,118.2224,118.4028,23411.0
2016-05-13 14:50:00,144.37,144.53,144.24,144.47,15363.0,118.3864,118.5176,118.2798,118.4684,15363.0
2016-05-13 15:00:00,144.45,144.49,144.35,144.38,28442.0,118.452,118.4848,118.37,118.3946,28442.0
2016-05-13 15:10:00,144.36,144.57,144.28,144.57,11850.0,118.3782,118.5504,118.3126,118.5504,11850.0
2016-05-13 15:20:00,144.5,144.62,144.38,144.41,11900.0,118.493,118.5914,118.3946,118.4192,11900.0
2016-05-13 15:30:00,144.41,144.47,144.37,144.44,13878.0,118.4192,118.4684,118.3864,118.4438,13878.0
2016-05-13 15:40:00,144.46,144.59,144.31,144.37,23064.0,118.4602,118.5668,118.3372,118.3864,23064.0
2016-05-13 15:50:00,144.39,144.42,144.23,144.35,70107.0,118.4028,118.4274,118.2716,118.37,70107.0
2016-05-16 09:30:00,144.06,144.94,144.0,144.8,31348.0,118.1322,118.8539,118.083,118.739,31348.0
2016-05-16 09:40:00,144.85,144.93,144.67,144.67,14182.0,118.7801,118.8457,118.6324,118.6324,14182.0
2016-05-16 09:50:00,144.71,144.8,144.46,144.47,12443.0,118.6652,118.739,118.4602,118.4684,12443.0
2016-05-16 10:00:00,144.57,144.96,144.52,144.96,11598.0,118.5504,118.8703,118.5094,118.8703,11598.0
2016-05-16 10:10:00,145.0,145.17,144.97,145.16,12202.0,118.9031,119.0425,118.8785,119.0343,12202.0
2016-05-16 10:20:00,145.09,145.09,144.91,144.92,9756.0,118.9769,118.9769,118.8293,118.8375,9756.0
2016-05-16 10:30:00,144.97,144.98,144.79,144.9,10733.0,118.8785,118.8867,118.7308,118.8211,10733.0
2016-05-16 10:40:00,144.86,144.87,144.69,144.83,18433.0,118.7883,118.7965,118.6488,118.7637,18433.0
2016-05-16 10:50:00,144.84,144.85,144.74,144.79,32241.0,118.7719,118.7801,118.6898,118.7308,32241.0
2016-05-16 11:00:00,144.76,144.95,144.75,144.92,27615.0,118.7062,118.8621,118.698,118.8375,27615.0
2016-05-16 11:10:00,144.92,144.96,144.8,144.9,10222.0,118.8375,118.8703,118.739,118.8211,10222.0
2016-05-16 11:20:00,144.89,145.11,144.85,145.03,15035.0,118.8129,118.9933,118.7801,118.9277,15035.0
2016-05-16 11:30:00,145.03,145.17,145.03,145.14,7086.0,118.9277,119.0425,118.9277,119.0179,7086.0
2016-05-16 11:40:00,145.13,145.22,145.04,145.09,13609.0,119.0097,119.0835,118.9359,118.9769,13609.0
2016-05-16 11:50:00,145.07,145.13,145.06,145.11,4202.0,118.9605,119.0097,118.9523,118.9933,4202.0
2016-05-16 12:00:00,145.11,145.15,144.93,145.06,12508.0,118.9933,119.0261,118.8457,118.9523,12508.0
2016-05-16 12:10:00,145.08,145.09,144.95,145.01,10269.0,118.9687,118.9769,118.8621,118.9113,10269.0
2016-05-16 12:20:00,145.04,145.07,144.82,144.83,12350.0,118.9359,118.9605,118.7555,118.7637,12350.0
2016-05-16 12:30:00,144.82,145.0,144.81,145.0,10615.0,118.7555,118.9031,118.7472,118.9031,10615.0
2016-05-16 12:40:00,145.0,145.02,144.89,144.92,20993.0,118.9031,118.9195,118.8129,118.8375,20993.0
2016-05-16 12:50:00,144.9,145.01,144.88,144.99,14864.0,118.8211,118.9113,118.8047,118.8949,14864.0
2016-05-16 13:00:00,145.0,145.2,144.98,145.2,31894.0,118.9031,119.0671,118.8867,119.0671,31894.0
2016-05-16 13:10:00,145.18,145.3,145.16,145.27,8929.0,119.0507,119.1491,119.0343,119.1245,8929.0
2016-05-16 13:20:00,145.28,145.3,145.18,145.28,12250.0,119.1327,119.1491,119.0507,119.1327,12250.0
2016-05-16 13:30:00,145.28,145.35,145.27,145.27,9708.0,119.1327,119.1901,119.1245,119.1245,9708.0
2016-05-16 13:40:00,145.27,145.31,145.16,145.31,10266.0,119.1245,119.1573,119.0343,119.1573,10266.0
2016-05-16 13:50:00,145.32,145.47,145.32,145.39,11290.0,119.1655,119.2885,119.1655,119.2229,11290.0
2016-05-16 14:00:00,145.43,145.66,145.39,145.58,9778.0,119.2557,119.4443,119.2229,119.3787,9778.0
2016-05-16 14:10:00,145.57,145.75,145.57,145.68,12102.0,119.3705,119.5181,119.3705,119.4607,12102.0
2016-05-16 14:20:00,145.66,145.71,145.62,145.66,12468.0,119.4443,119.4853,119.4115,119.4443,12468.0
2016-05-16 14:30:00,145.63,145.67,145.44,145.44,11352.0,119.4197,119.4525,119.2639,119.2639,11352.0
2016-05-16 14:40:00,145.42,145.82,145.42,145.74,25528.0,119.2475,119.5755,119.2475,119.5099,25528.0
2016-05-16 14:50:00,145.72,145.74,145.52,145.57,15904.0,119.4935,119.5099,119.3295,119.3705,15904.0
2016-05-16 15:00:00,145.59,145.74,145.55,145.71,33092.0,119.3869,119.5099,119.3541,119.4853,33092.0
2016-05-16 15:10:00,145.69,145.7,145.48,145.52,16927.0,119.4689,119.4771,119.2967,119.3295,16927.0
2016-05-16 15:20:00,145.52,145.59,145.5,145.5,14476.0,119.3295,119.3869,119.3131,119.3131,14476.0
2016-05-16 15:30:00,145.51,145.54,145.4,145.54,22066.0,119.3213,119.3459,119.2311,119.3459,22066.0
2016-05-16 15:40:00,145.52,145.55,145.29,145.38,50451.0,119.3295,119.3541,119.1409,119.2147,50451.0
2016-05-16 15:50:00,145.38,145.39,145.24,145.3,86159.0,119.2147,119.2229,119.0999,119.1491,86159.0
2016-05-17 09:30:00,145.43,147.16,145.11,146.91,143635.0,119.2557,120.6743,118.9933,120.4693,143635.0
2016-05-17 09:40:00,146.85,146.9,145.67,146.34,69952.0,120.4201,120.4611,119.4525,120.0019,69952.0
2016-05-17 09:50:00,146.34,146.43,145.62,146.25,51907.0,120.0019,120.0757,119.4115,119.9281,51907.0
2016-05-17 10:00:00,146.27,146.3,145.42,145.47,32432.0,119.9445,119.9691,119.2475,119.2885,32432.0
2016-05-17 10:10:00,145.42,145.49,145.02,145.46,25907.0,119.2475,119.3049,118.9195,119.2803,25907.0
2016-05-17 10:20:00,145.49,145.7,145.26,145.36,34782.0,119.3049,119.4771,119.1163,119.1983,34782.0
2016-05-17 10:30:00,145.36,145.4,145.11,145.31,19821.0,119.1983,119.2311,118.9933,119.1573,19821.0
2016-05-17 10:40:00,145.36,145.68,145.19,145.46,26367.0,119.1983,119.4607,119.0589,119.2803,26367.0
2016-05-17 10:50:00,145.38,145.55,145.22,145.55,25725.0,119.2147,119.3541,119.0835,119.3541,25725.0
2016-05-17 11:00:00,145.42,145.52,145.24,145.25,34188.0,119.2475,119.3295,119.0999,119.1081,34188.0
2016-05-17 11:10:00,145.24,145.39,145.15,145.31,29958.0,119.0999,119.2229,119.0261,119.1573,29958.0
2016-05-17 11:20:00,145.27,145.31,145.07,145.17,26063.0,119.1245,119.1573,118.9605,119.0425,26063.0
2016-05-17 11:30:00,145.14,145.49,145.11,145.49,12476.0,119.0179,119.3049,118.9933,119.3049,12476.0
2016-05-17 11:40:00,145.52,145.76,145.41,145.74,13511.0,119.3295,119.5263,119.2393,119.5099,13511.0
2016-05-17 11:50:00,145.7,145.81,145.6,145.78,21223.0,119.4771,119.5673,119.3951,119.5427,21223.0
2016-05-17 12:00:00,145.74,145.81,145.51,145.51,16561.0,119.5099,119.5673,119.3213,119.3213,16561.0
2016-05-17 12:10:00,145.48,145.54,145.38,145.38,19435.0,119.2967,119.3459,119.2147,119.2147,19435.0
2016-05-17 12:20:00,145.39,145.5,145.21,145.49,11918.0,119.2229,119.3131,119.0753,119.3049,11918.0
2016-05-17 12:30:00,145.5,145.64,145.43,145.62,20264.0,119.3131,119.4279,119.2557,119.4115,20264.0
2016-05-17 12:40:00,145.59,145.61,145.41,145.43,12440.0,119.3869,119.4033,119.2393,119.2557,12440.0
2016-05-17 12:50:00,145.46,145.56,145.3,145.51,20834.0,119.2803,119.3623,119.1491,119.3213,20834.0
2016-05-17 13:00:00,145.48,145.48,145.25,145.32,16788.0,119.2967,119.2967,119.1081,119.1655,16788.0
2016-05-17 13:10:00,145.31,145.56,145.25,145.55,9634.0,119.1573,119.3623,119.1081,119.3541,9634.0
2016-05-17 13:20:00,145.56,145.6,145.29,145.34,16926.0,119.3623,119.3951,119.1409,119.1819,16926.0
2016-05-17 13:30:00,145.33,145.64,145.33,145.41,15427.0,119.1737,119.4279,119.1737,119.2393,15427.0
2016-05-17 13:40:00,145.4,145.46,145.24,145.25,13841.0,119.2311,119.2803,119.0999,119.1081,13841.0
2016-05-17 13:50:00,145.24,145.24,144.99,145.0,17452.0,119.0999,119.0999,118.8949,118.9031,17452.0
2016-05-17 14:00:00,145.02,145.02,144.84,144.86,20482.0,118.9195,118.9195,118.7719,118.7883,20482.0
2016-05-17 14:10:00,144.83,144.89,144.46,144.46,22951.0,118.7637,118.8129,118.4602,118.4602,22951.0
2016-05-17 14:20:00,144.48,144.7,144.26,144.61,44297.0,118.4766,118.657,118.2962,118.5832,44297.0
2016-05-17 14:30:00,144.49,144.71,144.36,144.59,17071.0,118.4848,118.6652,118.3782,118.5668,17071.0
2016-05-17 14:40:00,144.59,144.92,144.58,144.87,14032.0,118.5668,118.8375,118.5586,118.7965,14032.0
2016-05-17 14:50:00,144.83,144.98,144.6,144.98,24571.0,118.7637,118.8867,118.575,118.8867,24571.0
2016-05-17 15:00:00,144.93,145.23,144.84,145.12,32526.0,118.8457,119.0917,118.7719,119.0015,32526.0
2016-05-17 15:10:00,145.09,145.12,144.77,144.8,19466.0,118.9769,119.0015,118.7144,118.739,19466.0
2016-05-17 15:20:00,144.78,144.87,144.58,144.78,21921.0,118.7226,118.7965,118.5586,118.7226,21921.0
2016-05-17 15:30:00,144.8,145.19,144.73,145.09,32464.0,118.739,119.0589,118.6816,118.9769,32464.0
2016-05-17 15:40:00,145.12,145.14,144.85,144.9,36980.0,119.0015,119.0179,118.7801,118.8211,36980.0
2016-05-17 15:50:00,144.9,145.11,144.86,145.0,122270.0,118.8211,118.9933,118.7883,118.9031,122270.0
2016-05-18 09:30:00,144.31,144.94,144.27,144.65,42218.0,118.3372,118.8539,118.3044,118.616,42218.0
2016-05-18 09:40:00,144.7,144.82,144.45,144.49,29214.0,118.657,118.7555,118.452,118.4848,29214.0
2016-05-18 09:50:00,144.53,144.94,144.37,144.82,14661.0,118.5176,118.8539,118.3864,118.7555,14661.0
2016-05-18 10:00:00,144.86,145.53,144.86,145.39,20691.0,118.7883,119.3377,118.7883,119.2229,20691.0
2016-05-18 10:10:00,145.39,145.92,145.39,145.71,19742.0,119.2229,119.6575,119.2229,119.4853,19742.0
2016-05-18 10:20:00,145.68,145.7,145.37,145.4,18887.0,119.4607,119.4771,119.2065,119.2311,18887.0
2016-05-18 10:30:00,145.4,145.47,145.02,145.02,25639.0,119.2311,119.2885,118.9195,118.9195,25639.0
2016-05-18 10:40:00,144.96,145.08,144.78,144.96,15499.0,118.8703,118.9687,118.7226,118.8703,15499.0
2016-05-18 10:50:00,144.93,144.93,144.43,144.46,24881.0,118.8457,118.8457,118.4356,118.4602,24881.0
2016-05-18 11:00:00,144.5,144.55,144.4,144.48,28506.0,118.493,118.534,118.411,118.4766,28506.0
2016-05-18 11:10:00,144.61,144.7,144.57,144.6,19955.0,118.5832,118.657,118.5504,118.575,19955.0
2016-05-18 11:20:00,144.62,144.91,144.55,144.9,20510.0,118.5914,118.8293,118.534,118.8211,20510.0
2016-05-18 11:30:00,144.87,145.16,144.87,145.04,16383.0,118.7965,119.0343,118.7965,118.9359,16383.0
2016-05-18 11:40:00,145.02,145.05,144.78,144.78,9545.0,118.9195,118.9441,118.7226,118.7226,9545.0
2016-05-18 11:50:00,144.85,144.88,144.38,144.41,16603.0,118.7801,118.8047,118.3946,118.4192,16603.0
2016-05-18 12:00:00,144.43,144.69,144.34,144.69,6783.0,118.4356,118.6488,118.3618,118.6488,6783.0
2016-05-18 12:10:00,144.66,144.69,144.41,144.58,13642.0,118.6242,118.6488,118.4192,118.5586,13642.0
2016-05-18 12:20:00,144.57,144.76,144.5,144.51,14459.0,118.5504,118.7062,118.493,118.5012,14459.0
2016-05-18 12:30:00,144.51,144.57,144.5,144.5,10518.0,118.5012,118.5504,118.493,118.493,10518.0
2016-05-18 12:40:00,144.56,144.73,144.51,144.68,12190.0,118.5422,118.6816,118.5012,118.6406,12190.0
2016-05-18 12:50:00,144.64,144.81,144.5,144.73,24680.0,118.6078,118.7472,118.493,118.6816,24680.0
2016-05-18 13:00:00,144.75,144.98,144.49,144.51,41285.0,118.698,118.8867,118.4848,118.5012,41285.0
2016-05-18 13:10:00,144.51,144.84,144.49,144.77,37122.0,118.5012,118.7719,118.4848,118.7144,37122.0
2016-05-18 13:20:00,144.77,145.14,144.77,145.02,8894.0,118.7144,119.0179,118.7144,118.9195,8894.0
2016-05-18 13:30:00,145.02,145.16,144.95,145.07,10607.0,118.9195,119.0343,118.8621,118.9605,10607.0
2016-05-18 13:40:00,145.14,145.34,145.03,145.22,15468.0,119.0179,119.1819,118.9277,119.0835,15468.0
2016-05-18 13:50:00,145.19,145.2,144.9,144.96,8288.0,119.0589,119.0671,118.8211,118.8703,8288.0
2016-05-18 14:00:00,144.95,144.95,143.73,144.4,27219.0,118.8621,118.8621,117.8616,118.411,27219.0
2016-05-18 14:10:00,144.28,144.39,143.83,144.18,24669.0,118.3126,118.4028,117.9436,118.2306,24669.0
2016-05-18 14:20:00,144.18,144.26,143.56,143.7,23755.0,118.2306,118.2962,117.7222,117.837,23755.0
2016-05-18 14:30:00,143.65,143.87,143.41,143.85,18726.0,117.796,117.9764,117.5992,117.96,18726.0
2016-05-18 14:40:00,143.77,144.04,143.66,143.95,14937.0,117.8944,118.1158,117.8042,118.042,14937.0
2016-05-18 14:50:00,144.01,144.2,143.89,144.18,12899.0,118.0912,118.247,117.9928,118.2306,12899.0
2016-05-18 15:00:00,144.23,144.5,144.11,144.2,19571.0,118.2716,118.493,118.1732,118.247,19571.0
2016-05-18 15:10:00,144.21,144.21,143.82,144.03,19430.0,118.2552,118.2552,117.9354,118.1076,19430.0
2016-05-18 15:20:00,144.06,144.06,143.7,143.7,13050.0,118.1322,118.1322,117.837,117.837,13050.0
2016-05-18 15:30:00,143.71,144.1,143.71,143.79,29074.0,117.8452,118.165,117.8452,117.9108,29074.0
2016-05-18 15:40:00,143.82,144.32,143.82,144.13,22345.0,117.9354,118.3454,117.9354,118.1896,22345.0
2016-05-18 15:50:00,144.14,144.36,144.02,144.28,67832.0,118.1978,118.3782,118.0994,118.3126,67832.0
2016-05-19 09:30:00,143.46,143.8,143.17,143.49,17903.0,117.6402,117.919,117.4024,117.6648,17903.0
2016-05-19 09:40:00,143.54,143.96,143.26,143.26,13074.0,117.7058,118.0502,117.4762,117.4762,13074.0
2016-05-19 09:50:00,143.3,143.3,142.49,142.49,32280.0,117.509,117.509,116.8448,116.8448,32280.0
2016-05-19 10:00:00,142.54,142.83,142.54,142.71,8136.0,116.8858,117.1236,116.8858,117.0252,8136.0
2016-05-19 10:10:00,142.74,142.81,142.5,142.65,15832.0,117.0498,117.1072,116.853,116.976,15832.0
2016-05-19 10:20:00,142.71,142.98,142.56,142.89,36746.0,117.0252,117.2466,116.9022,117.1728,36746.0
2016-05-19 10:30:00,142.98,143.19,142.84,142.88,13922.0,117.2466,117.4188,117.1318,117.1646,13922.0
2016-05-19 10:40:00,142.84,143.11,142.73,142.98,14290.0,117.1318,117.3532,117.0416,117.2466,14290.0
2016-05-19 10:50:00,142.93,142.93,142.52,142.65,8827.0,117.2056,117.2056,116.8694,116.976,8827.0
2016-05-19 11:00:00,142.7,142.72,142.53,142.59,44759.0,117.017,117.0334,116.8776,116.9268,44759.0
2016-05-19 11:10:00,142.54,142.79,142.51,142.78,11897.0,116.8858,117.0908,116.8612,117.0826,11897.0
2016-05-19 11:20:00,142.78,142.94,142.66,142.77,10564.0,117.0826,117.2138,116.9842,117.0744,10564.0
2016-05-19 11:30:00,142.74,142.87,142.65,142.65,7779.0,117.0498,117.1564,116.976,116.976,7779.0
2016-05-19 11:40:00,142.71,142.81,142.55,142.79,8896.0,117.0252,117.1072,116.894,117.0908,8896.0
2016-05-19 11:50:00,142.76,142.91,142.63,142.91,7444.0,117.0662,117.1892,116.9596,117.1892,7444.0
2016-05-19 12:00:00,142.85,142.98,142.77,142.98,15243.0,117.14,117.2466,117.0744,117.2466,15243.0
2016-05-19 12:10:00,143.0,143.3,142.99,143.2,6212.0,117.263,117.509,117.2548,117.427,6212.0
2016-05-19 12:20:00,143.15,143.21,142.93,142.97,3248.0,117.386,117.4352,117.2056,117.2384,3248.0
2016-05-19 12:30:00,142.95,142.97,142.58,142.78,46263.0,117.222,117.2384,116.9186,117.0826,46263.0
2016-05-19 12:40:00,142.75,142.87,142.6,142.6,12646.0,117.058,117.1564,116.935,116.935,12646.0
2016-05-19 12:50:00,142.65,142.65,142.32,142.44,22458.0,116.976,116.976,116.7054,116.8038,22458.0
2016-05-19 13:00:00,142.41,142.55,142.34,142.47,16092.0,116.7792,116.894,116.7218,116.8284,16092.0
2016-05-19 13:10:00,142.47,142.53,142.31,142.34,27207.0,116.8284,116.8776,116.6972,116.7218,27207.0
2016-05-19 13:20:00,142.36,142.44,142.32,142.41,30881.0,116.7382,116.8038,116.7054,116.7792,30881.0
2016-05-19 13:30:00,142.4,142.5,142.34,142.41,79670.0,116.771,116.853,116.7218,116.7792,79670.0
2016-05-19 13:40:00,142.41,142.57,142.36,142.55,53626.0,116.7792,116.9104,116.7382,116.894,53626.0
2016-05-19 13:50:00,142.55,142.57,142.46,142.48,7879.0,116.894,116.9104,116.8202,116.8366,7879.0
2016-05-19 14:00:00,142.51,142.85,142.47,142.83,21278.0,116.8612,117.14,116.8284,117.1236,21278.0
2016-05-19 14:10:00,142.91,143.27,142.9,143.27,15331.0,117.1892,117.4844,117.181,117.4844,15331.0
2016-05-19 14:20:00,143.28,143.39,143.11,143.3,19512.0,117.4926,117.5828,117.3532,117.509,19512.0
2016-05-19 14:30:00,143.28,143.3,143.05,143.12,14369.0,117.4926,117.509,117.304,117.3614,14369.0
2016-05-19 14:40:00,143.1,143.28,143.06,143.2,8929.0,117.345,117.4926,117.3122,117.427,8929.0
2016-05-19 14:50:00,143.22,143.22,143.02,143.13,9859.0,117.4434,117.4434,117.2794,117.3696,9859.0
2016-05-19 15:00:00,143.14,143.64,143.13,143.58,48680.0,117.3778,117.7878,117.3696,117.7386,48680.0
2016-05-19 15:10:00,143.57,143.72,143.52,143.65,36137.0,117.7304,117.8534,117.6894,117.796,36137.0
2016-05-19 15:20:00,143.69,143.79,143.6,143.6,38003.0,117.8288,117.9108,117.755,117.755,38003.0
2016-05-19 15:30:00,143.62,143.66,143.36,143.66,33879.0,117.7714,117.8042,117.5582,117.8042,33879.0
2016-05-19 15:40:00,143.62,143.8,143.57,143.7,35312.0,117.7714,117.919,117.7304,117.837,35312.0
2016-05-19 15:50:00,143.7,143.74,143.58,143.59,97308.0,117.837,117.8698,117.7386,117.7468,97308.0
2016-05-20 09:30:00,144.48,144.48,143.72,143.89,90947.0,118.4766,118.4766,117.8534,117.9928,90947.0
2016-05-20 09:40:00,143.79,144.28,143.79,144.15,15858.0,117.9108,118.3126,117.9108,118.206,15858.0
2016-05-20 09:50:00,144.26,144.54,144.1,144.22,14719.0,118.2962,118.5258,118.165,118.2634,14719.0
2016-05-20 10:00:00,144.26,144.43,144.06,144.13,31970.0,118.2962,118.4356,118.1322,118.1896,31970.0
2016-05-20 10:10:00,144.15,144.55,144.15,144.4,17603.0,118.206,118.534,118.206,118.411,17603.0
2016-05-20 10:20:00,144.39,144.39,144.01,144.09,15400.0,118.4028,118.4028,118.0912,118.1568,15400.0
2016-05-20 10:30:00,144.13,144.22,144.05,144.17,13671.0,118.1896,118.2634,118.124,118.2224,13671.0
2016-05-20 10:40:00,144.16,144.38,144.16,144.25,12461.0,118.2142,118.3946,118.2142,118.288,12461.0
2016-05-20 10:50:00,144.28,144.41,144.27,144.39,14888.0,118.3126,118.4192,118.3044,118.4028,14888.0
2016-05-20 11:00:00,144.39,144.45,144.25,144.33,19806.0,118.4028,118.452,118.288,118.3536,19806.0
2016-05-20 11:10:00,144.33,144.57,144.29,144.5,13963.0,118.3536,118.5504,118.3208,118.493,13963.0
2016-05-20 11:20:00,144.51,144.65,144.49,144.56,14625.0,118.5012,118.616,118.4848,118.5422,14625.0
2016-05-20 11:30:00,144.63,144.94,144.63,144.78,16128.0,118.5996,118.8539,118.5996,118.7226,16128.0
2016-05-20 11:40:00,144.78,144.92,144.74,144.87,15281.0,118.7226,118.8375,118.6898,118.7965,15281.0
2016-05-20 11:50:00,144.87,144.87,144.63,144.82,14300.0,118.7965,118.7965,118.5996,118.7555,14300.0
2016-05-20 12:00:00,144.84,144.86,144.63,144.79,18665.0,118.7719,118.7883,118.5996,118.7308,18665.0
2016-05-20 12:10:00,144.78,144.79,144.61,144.71,8619.0,118.7226,118.7308,118.5832,118.6652,8619.0
2016-05-20 12:20:00,144.76,144.8,144.62,144.68,14104.0,118.7062,118.739,118.5914,118.6406,14104.0
2016-05-20 12:30:00,144.65,144.65,144.34,144.34,25988.0,118.616,118.616,118.3618,118.3618,25988.0
2016-05-20 12:40:00,144.33,144.62,144.27,144.39,18088.0,118.3536,118.5914,118.3044,118.4028,18088.0
2016-05-20 12:50:00,144.37,144.44,144.26,144.27,17690.0,118.3864,118.4438,118.2962,118.3044,17690.0
2016-05-20 13:00:00,144.29,144.32,144.03,144.15,26159.0,118.3208,118.3454,118.1076,118.206,26159.0
2016-05-20 13:10:00,144.12,144.52,144.09,144.29,16269.0,118.1814,118.5094,118.1568,118.3208,16269.0
2016-05-20 13:20:00,144.34,144.45,144.11,144.17,6958.0,118.3618,118.452,118.1732,118.2224,6958.0
2016-05-20 13:30:00,144.17,144.17,143.97,144.01,49077.0,118.2224,118.2224,118.0584,118.0912,49077.0
2016-05-20 13:40:00,143.99,144.24,143.99,144.18,8187.0,118.0748,118.2798,118.0748,118.2306,8187.0
2016-05-20 13:50:00,144.18,144.27,144.09,144.22,9998.0,118.2306,118.3044,118.1568,118.2634,9998.0
2016-05-20 14:00:00,144.2,144.21,143.98,144.06,42125.0,118.247,118.2552,118.0666,118.1322,42125.0
2016-05-20 14:10:00,144.09,144.47,144.08,144.39,22273.0,118.1568,118.4684,118.1486,118.4028,22273.0
2016-05-20 14:20:00,144.41,144.71,144.37,144.7,20859.0,118.4192,118.6652,118.3864,118.657,20859.0
2016-05-20 14:30:00,144.69,144.71,144.6,144.68,19585.0,118.6488,118.6652,118.575,118.6406,19585.0
2016-05-20 14:40:00,144.71,144.82,144.61,144.62,34119.0,118.6652,118.7555,118.5832,118.5914,34119.0
2016-05-20 14:50:00,144.62,144.74,144.6,144.62,9666.0,118.5914,118.6898,118.575,118.5914,9666.0
2016-05-20 15:00:00,144.62,144.66,144.11,144.22,19188.0,118.5914,118.6242,118.1732,118.2634,19188.0
2016-05-20 15:10:00,144.24,144.37,144.22,144.37,13348.0,118.2798,118.3864,118.2634,118.3864,13348.0
2016-05-20 15:20:00,144.36,144.44,144.3,144.35,21064.0,118.3782,118.4438,118.329,118.37,21064.0
2016-05-20 15:30:00,144.34,144.57,144.33,144.56,20313.0,118.3618,118.5504,118.3536,118.5422,20313.0
2016-05-20 15:40:00,144.56,144.67,144.36,144.41,43937.0,118.5422,118.6324,118.3782,118.4192,43937.0
2016-05-20 15:50:00,144.41,144.69,144.37,144.62,81372.0,118.4192,118.6488,118.3864,118.5914,81372.0
2016-05-23 09:30:00,144.28,144.63,142.89,143.26,120176.0,118.3126,118.5996,117.1728,117.4762,120176.0
2016-05-23 09:40:00,143.24,143.49,142.68,143.18,60763.0,117.4598,117.6648,117.0006,117.4106,60763.0
2016-05-23 09:50:00,143.11,143.42,142.95,143.38,66890.0,117.3532,117.6074,117.222,117.5746,66890.0
2016-05-23 10:00:00,143.38,143.66,143.22,143.24,57795.0,117.5746,117.8042,117.4434,117.4598,57795.0
2016-05-23 10:10:00,143.19,143.35,142.9,143.18,52920.0,117.4188,117.55,117.181,117.4106,52920.0
2016-05-23 10:20:00,143.19,143.41,143.01,143.06,44018.0,117.4188,117.5992,117.2712,117.3122,44018.0
2016-05-23 10:30:00,143.1,143.43,143.0,143.41,49236.0,117.345,117.6156,117.263,117.5992,49236.0
2016-05-23 10:40:00,143.43,143.63,143.38,143.38,42722.0,117.6156,117.7796,117.5746,117.5746,42722.0
2016-05-23 10:50:00,143.38,143.4,143.18,143.21,13337.0,117.5746,117.591,117.4106,117.4352,13337.0
2016-05-23 11:00:00,143.18,143.31,143.11,143.18,13381.0,117.4106,117.5172,117.3532,117.4106,13381.0
2016-05-23 11:10:00,143.22,143.4,143.2,143.3,23168.0,117.4434,117.591,117.427,117.509,23168.0
2016-05-23 11:20:00,143.33,143.36,143.17,143.28,11203.0,117.5336,117.5582,117.4024,117.4926,11203.0
2016-05-23 11:30:00,143.27,143.32,142.84,142.95,17728.0,117.4844,117.5254,117.1318,117.222,17728.0
2016-05-23 11:40:00,142.98,143.04,142.82,142.88,9558.0,117.2466,117.2958,117.1154,117.1646,9558.0
2016-05-23 11:50:00,142.87,142.9,142.59,142.87,52228.0,117.1564,117.181,116.9268,117.1564,52228.0
2016-05-23 12:00:00,142.91,143.05,142.89,143.05,9197.0,117.1892,117.304,117.1728,117.304,9197.0
2016-05-23 12:10:00,142.96,143.06,142.91,143.02,9983.0,117.2302,117.3122,117.1892,117.2794,9983.0
2016-05-23 12:20:00,143.05,143.08,142.87,142.99,10067.0,117.304,117.3286,117.1564,117.2548,10067.0
2016-05-23 12:30:00,142.99,143.04,142.94,142.94,6514.0,117.2548,117.2958,117.2138,117.2138,6514.0
2016-05-23 12:40:00,142.92,143.08,142.88,143.03,29012.0,117.1974,117.3286,117.1646,117.2876,29012.0
2016-05-23 12:50:00,143.0,143.05,142.95,143.0,5453.0,117.263,117.304,117.222,117.263,5453.0
2016-05-23 13:00:00,143.02,143.07,142.92,142.93,10001.0,117.2794,117.3204,117.1974,117.2056,10001.0
2016-05-23 13:10:00,142.96,143.31,142.95,143.28,37493.0,117.2302,117.5172,117.222,117.4926,37493.0
2016-05-23 13:20:00,143.3,143.31,143.03,143.05,19435.0,117.509,117.5172,117.2876,117.304,19435.0
2016-05-23 13:30:00,143.06,143.08,142.96,143.0,24263.0,117.3122,117.3286,117.2302,117.263,24263.0
2016-05-23 13:40:00,143.04,143.04,142.92,143.0,10234.0,117.2958,117.2958,117.1974,117.263,10234.0
2016-05-23 13:50:00,143.01,143.09,142.97,143.0,22166.0,117.2712,117.3368,117.2384,117.263,22166.0
2016-05-23 14:00:00,142.98,143.04,142.84,142.9,25892.0,117.2466,117.2958,117.1318,117.181,25892.0
2016-05-23 14:10:00,142.91,142.99,142.85,142.9,17765.0,117.1892,117.2548,117.14,117.181,17765.0
2016-05-23 14:20:00,142.86,143.03,142.84,142.84,37387.0,117.1482,117.2876,117.1318,117.1318,37387.0
2016-05-23 14:30:00,142.84,142.9,142.72,142.85,18510.0,117.1318,117.181,117.0334,117.14,18510.0
2016-05-23 14:40:00,142.82,142.88,142.76,142.88,19964.0,117.1154,117.1646,117.0662,117.1646,19964.0
2016-05-23 14:50:00,142.88,142.89,142.65,142.7,22585.0,117.1646,117.1728,116.976,117.017,22585.0
2016-05-23 15:00:00,142.68,142.74,142.58,142.6,23973.0,117.0006,117.0498,116.9186,116.935,23973.0
2016-05-23 15:10:00,142.58,142.61,142.46,142.5,19557.0,116.9186,116.9432,116.8202,116.853,19557.0
2016-05-23 15:20:00,142.49,142.7,142.47,142.7,22936.0,116.8448,117.017,116.8284,117.017,22936.0
2016-05-23 15:30:00,142.68,142.87,142.67,142.75,34338.0,117.0006,117.1564,116.9924,117.058,34338.0
2016-05-23 15:40:00,142.74,142.83,142.65,142.78,41296.0,117.0498,117.1236,116.976,117.0826,41296.0
2016-05-23 15:50:00,142.77,142.8,142.3,142.36,159721.0,117.0744,117.099,116.689,116.7382,159721.0
2016-05-24 09:30:00,142.75,143.14,142.72,142.96,25106.0,117.058,117.3778,117.0334,117.2302,25106.0
2016-05-24 09:40:00,142.89,143.25,142.89,143.01,48592.0,117.1728,117.468,117.1728,117.2712,48592.0
2016-05-24 09:50:00,143.08,143.28,143.01,143.05,48628.0,117.3286,117.4926,117.2712,117.304,48628.0
2016-05-24 10:00:00,143.06,143.19,142.91,143.0,55402.0,117.3122,117.4188,117.1892,117.263,55402.0
2016-05-24 10:10:00,142.94,143.03,142.82,142.93,27573.0,117.2138,117.2876,117.1154,117.2056,27573.0
2016-05-24 10:20:00,143.0,143.05,142.88,142.96,31043.0,117.263,117.304,117.1646,117.2302,31043.0
2016-05-24 10:30:00,142.91,143.08,142.9,143.03,56720.0,117.1892,117.3286,117.181,117.2876,56720.0
2016-05-24 10:40:00,143.06,143.09,142.8,142.83,24367.0,117.3122,117.3368,117.099,117.1236,24367.0
2016-05-24 10:50:00,142.89,142.99,142.78,142.87,27195.0,117.1728,117.2548,117.0826,117.1564,27195.0
2016-05-24 11:00:00,142.9,143.0,142.88,142.89,24027.0,117.181,117.263,117.1646,117.1728,24027.0
2016-05-24 11:10:00,142.87,142.99,142.85,142.96,23228.0,117.1564,117.2548,117.14,117.2302,23228.0
2016-05-24 11:20:00,142.99,143.0,142.77,142.81,38447.0,117.2548,117.263,117.0744,117.1072,38447.0
2016-05-24 11:30:00,142.8,143.02,142.8,142.98,41664.0,117.099,117.2794,117.099,117.2466,41664.0
2016-05-24 11:40:00,142.99,143.03,142.92,142.99,32847.0,117.2548,117.2876,117.1974,117.2548,32847.0
2016-05-24 11:50:00,143.0,143.07,142.95,142.99,44536.0,117.263,117.3204,117.222,117.2548,44536.0
2016-05-24 12:00:00,142.99,143.06,142.98,142.99,45053.0,117.2548,117.3122,117.2466,117.2548,45053.0
2016-05-24 12:10:00,143.01,143.02,142.96,143.01,17427.0,117.2712,117.2794,117.2302,117.2712,17427.0
2016-05-24 12:20:00,143.0,143.02,142.9,142.94,17813.0,117.263,117.2794,117.181,117.2138,17813.0
2016-05-24 12:30:00,142.94,143.0,142.91,143.0,10802.0,117.2138,117.263,117.1892,117.263,10802.0
2016-05-24 12:40:00,143.0,143.02,142.98,143.0,22150.0,117.263,117.2794,117.2466,117.263,22150.0
2016-05-24 12:50:00,143.01,143.02,142.97,143.01,36419.0,117.2712,117.2794,117.2384,117.2712,36419.0
2016-05-24 13:00:00,143.0,143.05,142.95,143.01,34418.0,117.263,117.304,117.222,117.2712,34418.0
2016-05-24 13:10:00,143.0,143.03,142.96,142.98,35045.0,117.263,117.2876,117.2302,117.2466,35045.0
2016-05-24 13:20:00,142.98,143.06,142.97,143.06,40099.0,117.2466,117.3122,117.2384,117.3122,40099.0
2016-05-24 13:30:00,143.06,143.2,143.02,143.03,62795.0,117.3122,117.427,117.2794,117.2876,62795.0
2016-05-24 13:40:00,143.03,143.06,142.92,142.99,37502.0,117.2876,117.3122,117.1974,117.2548,37502.0
2016-05-24 13:50:00,142.98,143.0,142.86,142.99,19847.0,117.2466,117.263,117.1482,117.2548,19847.0
2016-05-24 14:00:00,142.99,143.05,142.94,143.0,36040.0,117.2548,117.304,117.2138,117.263,36040.0
2016-05-24 14:10:00,143.0,143.03,142.98,143.01,23927.0,117.263,117.2876,117.2466,117.2712,23927.0
2016-05-24 14:20:00,143.01,143.03,142.96,143.03,24456.0,117.2712,117.2876,117.2302,117.2876,24456.0
2016-05-24 14:30:00,143.03,143.08,142.99,143.01,40210.0,117.2876,117.3286,117.2548,117.2712,40210.0
2016-05-24 14:40:00,143.01,143.04,142.94,142.96,41764.0,117.2712,117.2958,117.2138,117.2302,41764.0
2016-05-24 14:50:00,142.98,143.04,142.96,142.98,29370.0,117.2466,117.2958,117.2302,117.2466,29370.0
2016-05-24 15:00:00,142.98,143.06,142.96,143.02,54609.0,117.2466,117.3122,117.2302,117.2794,54609.0
2016-05-24 15:10:00,143.02,143.25,143.01,143.22,73617.0,117.2794,117.468,117.2712,117.4434,73617.0
2016-05-24 15:20:00,143.23,143.36,143.18,143.19,56947.0,117.4516,117.5582,117.4106,117.4188,56947.0
2016-05-24 15:30:00,143.23,143.24,142.96,143.1,74015.0,117.4516,117.4598,117.2302,117.345,74015.0
2016-05-24 15:40:00,143.11,143.18,142.94,143.01,116872.0,117.3532,117.4106,117.2138,117.2712,116872.0
2016-05-24 15:50:00,143.01,143.07,142.91,142.96,161309.0,117.2712,117.3204,117.1892,117.2302,161309.0
2016-05-25 09:30:00,143.45,143.56,142.71,143.25,33071.0,117.632,117.7222,117.0252,117.468,33071.0
2016-05-25 09:40:00,143.31,143.54,143.15,143.28,22706.0,117.5172,117.7058,117.386,117.4926,22706.0
2016-05-25 09:50:00,143.19,143.21,142.79,142.94,43849.0,117.4188,117.4352,117.0908,117.2138,43849.0
2016-05-25 10:00:00,143.02,143.42,143.01,143.28,22644.0,117.2794,117.6074,117.2712,117.4926,22644.0
2016-05-25 10:10:00,143.34,143.46,142.94,143.03,37129.0,117.5418,117.6402,117.2138,117.2876,37129.0
2016-05-25 10:20:00,143.03,143.11,142.93,142.98,25938.0,117.2876,117.3532,117.2056,117.2466,25938.0
2016-05-25 10:30:00,142.97,143.03,142.82,142.82,24949.0,117.2384,117.2876,117.1154,117.1154,24949.0
2016-05-25 10:40:00,142.82,142.93,142.66,142.93,32214.0,117.1154,117.2056,116.9842,117.2056,32214.0
2016-05-25 10:50:00,142.94,143.06,142.73,142.73,17603.0,117.2138,117.3122,117.0416,117.0416,17603.0
2016-05-25 11:00:00,142.73,142.93,142.7,142.92,22854.0,117.0416,117.2056,117.017,117.1974,22854.0
2016-05-25 11:10:00,142.92,143.0,142.73,142.87,22255.0,117.1974,117.263,117.0416,117.1564,22255.0
2016-05-25 11:20:00,142.83,142.92,142.78,142.89,17767.0,117.1236,117.1974,117.0826,117.1728,17767.0
2016-05-25 11:30:00,142.88,142.95,142.81,142.85,16912.0,117.1646,117.222,117.1072,117.14,16912.0
2016-05-25 11:40:00,142.85,142.85,142.55,142.72,30702.0,117.14,117.14,116.894,117.0334,30702.0
2016-05-25 11:50:00,142.72,142.85,142.59,142.79,14930.0,117.0334,117.14,116.9268,117.0908,14930.0
2016-05-25 12:00:00,142.81,142.85,142.71,142.74,14233.0,117.1072,117.14,117.0252,117.0498,14233.0
2016-05-25 12:10:00,142.77,142.83,142.63,142.65,13903.0,117.0744,117.1236,116.9596,116.976,13903.0
2016-05-25 12:20:00,142.64,142.84,142.63,142.76,10777.0,116.9678,117.1318,116.9596,117.0662,10777.0
2016-05-25 12:30:00,142.8,142.89,142.73,142.83,9981.0,117.099,117.1728,117.0416,117.1236,9981.0
2016-05-25 12:40:00,142.85,142.92,142.78,142.78,12148.0,117.14,117.1974,117.0826,117.0826,12148.0
2016-05-25 12:50:00,142.81,142.91,142.79,142.82,14062.0,117.1072,117.1892,117.0908,117.1154,14062.0
2016-05-25 13:00:00,142.82,143.06,142.78,143.0,27026.0,117.1154,117.3122,117.0826,117.263,27026.0
2016-05-25 13:10:00,143.0,143.01,142.85,142.85,16394.0,117.263,117.2712,117.14,117.14,16394.0
2016-05-25 13:20:00,142.85,142.91,142.78,142.84,16808.0,117.14,117.1892,117.0826,117.1318,16808.0
2016-05-25 13:30:00,142.86,143.0,142.86,142.97,12624.0,117.1482,117.263,117.1482,117.2384,12624.0
2016-05-25 13:40:00,142.99,143.01,142.75,142.83,26809.0,117.2548,117.2712,117.058,117.1236,26809.0
2016-05-25 13:50:00,142.83,143.0,142.82,142.99,17057.0,117.1236,117.263,117.1154,117.2548,17057.0
2016-05-25 14:00:00,142.95,142.99,142.87,142.94,17335.0,117.222,117.2548,117.1564,117.2138,17335.0
2016-05-25 14:10:00,142.92,142.98,142.85,142.93,17895.0,117.1974,117.2466,117.14,117.2056,17895.0
2016-05-25 14:20:00,142.94,142.99,142.87,142.93,15587.0,117.2138,117.2548,117.1564,117.2056,15587.0
2016-05-25 14:30:00,142.92,143.21,142.92,143.06,47979.0,117.1974,117.4352,117.1974,117.3122,47979.0
2016-05-25 14:40:00,143.06,143.13,142.92,142.93,30095.0,117.3122,117.3696,117.1974,117.2056,30095.0
2016-05-25 14:50:00,142.89,142.99,142.8,142.93,15027.0,117.1728,117.2548,117.099,117.2056,15027.0
2016-05-25 15:00:00,142.91,143.02,142.87,142.99,22716.0,117.1892,117.2794,117.1564,117.2548,22716.0
2016-05-25 15:10:00,142.98,143.13,142.93,143.06,34306.0,117.2466,117.3696,117.2056,117.3122,34306.0
2016-05-25 15:20:00,143.05,143.32,143.03,143.28,33235.0,117.304,117.5254,117.2876,117.4926,33235.0
2016-05-25 15:30:00,143.28,143.31,143.17,143.19,44303.0,117.4926,117.5172,117.4024,117.4188,44303.0
2016-05-25 15:40:00,143.2,143.21,143.03,143.11,57617.0,117.427,117.4352,117.2876,117.3532,57617.0
2016-05-25 15:50:00,143.11,143.14,142.94,142.94,91668.0,117.3532,117.3778,117.2138,117.2138,91668.0
2016-05-26 09:30:00,142.95,143.08,142.47,143.08,25723.0,117.222,117.3286,116.8284,117.3286,25723.0
2016-05-26 09:40:00,142.98,143.28,142.84,143.27,21453.0,117.2466,117.4926,117.1318,117.4844,21453.0
2016-05-26 09:50:00,143.19,143.22,142.93,143.06,18779.0,117.4188,117.4434,117.2056,117.3122,18779.0
2016-05-26 10:00:00,143.06,143.1,142.92,142.99,20941.0,117.3122,117.345,117.1974,117.2548,20941.0
2016-05-26 10:10:00,143.0,143.03,142.92,143.0,35108.0,117.263,117.2876,117.1974,117.263,35108.0
2016-05-26 10:20:00,143.0,143.01,142.79,142.87,19894.0,117.263,117.2712,117.0908,117.1564,19894.0
2016-05-26 10:30:00,142.9,143.04,142.88,143.0,30566.0,117.181,117.2958,117.1646,117.263,30566.0
2016-05-26 10:40:00,143.0,143.09,142.71,142.79,21267.0,117.263,117.3368,117.0252,117.0908,21267.0
2016-05-26 10:50:00,142.8,142.81,142.65,142.78,11482.0,117.099,117.1072,116.976,117.0826,11482.0
2016-05-26 11:00:00,142.71,142.89,142.71,142.78,15957.0,117.0252,117.1728,117.0252,117.0826,15957.0
2016-05-26 11:10:00,142.82,142.92,142.76,142.84,11824.0,117.1154,117.1974,117.0662,117.1318,11824.0
2016-05-26 11:20:00,142.8,142.9,142.67,142.81,28850.0,117.099,117.181,116.9924,117.1072,28850.0
2016-05-26 11:30:00,142.83,143.03,142.75,142.95,9950.0,117.1236,117.2876,117.058,117.222,9950.0
2016-05-26 11:40:00,142.98,143.02,142.91,142.99,12076.0,117.2466,117.2794,117.1892,117.2548,12076.0
2016-05-26 11:50:00,142.99,143.1,142.94,143.1,16603.0,117.2548,117.345,117.2138,117.345,16603.0
2016-05-26 12:00:00,143.09,143.16,143.04,143.13,15072.0,117.3368,117.3942,117.2958,117.3696,15072.0
2016-05-26 12:10:00,143.15,143.2,143.0,143.03,11917.0,117.386,117.427,117.263,117.2876,11917.0
2016-05-26 12:20:00,143.04,143.08,142.9,143.05,8952.0,117.2958,117.3286,117.181,117.304,8952.0
2016-05-26 12:30:00,143.0,143.07,142.96,143.04,8108.0,117.263,117.3204,117.2302,117.2958,8108.0
2016-05-26 12:40:00,143.04,143.04,142.87,142.96,8833.0,117.2958,117.2958,117.1564,117.2302,8833.0
2016-05-26 12:50:00,142.99,143.0,142.88,142.94,7100.0,117.2548,117.263,117.1646,117.2138,7100.0
2016-05-26 13:00:00,142.91,142.96,142.86,142.93,8852.0,117.1892,117.2302,117.1482,117.2056,8852.0
2016-05-26 13:10:00,142.89,143.03,142.85,142.99,14204.0,117.1728,117.2876,117.14,117.2548,14204.0
2016-05-26 13:20:00,142.93,143.0,142.87,142.92,11673.0,117.2056,117.263,117.1564,117.1974,11673.0
2016-05-26 13:30:00,142.92,143.0,142.81,142.94,20645.0,117.1974,117.263,117.1072,117.2138,20645.0
2016-05-26 13:40:00,142.93,142.97,142.86,142.92,10848.0,117.2056,117.2384,117.1482,117.1974,10848.0
2016-05-26 13:50:00,142.88,142.95,142.8,142.9,9935.0,117.1646,117.222,117.099,117.181,9935.0
2016-05-26 14:00:00,142.94,142.98,142.85,142.95,13667.0,117.2138,117.2466,117.14,117.222,13667.0
2016-05-26 14:10:00,142.9,142.95,142.87,142.91,11099.0,117.181,117.222,117.1564,117.1892,11099.0
2016-05-26 14:20:00,142.88,142.92,142.81,142.85,18429.0,117.1646,117.1974,117.1072,117.14,18429.0
2016-05-26 14:30:00,142.85,142.88,142.71,142.77,18436.0,117.14,117.1646,117.0252,117.0744,18436.0
2016-05-26 14:40:00,142.76,142.84,142.74,142.81,22260.0,117.0662,117.1318,117.0498,117.1072,22260.0
2016-05-26 14:50:00,142.78,142.85,142.75,142.79,17294.0,117.0826,117.14,117.058,117.0908,17294.0
2016-05-26 15:00:00,142.79,142.84,142.75,142.8,16830.0,117.0908,117.1318,117.058,117.099,16830.0
2016-05-26 15:10:00,142.8,142.82,142.71,142.82,25430.0,117.099,117.1154,117.0252,117.1154,25430.0
2016-05-26 15:20:00,142.83,142.92,142.83,142.87,28218.0,117.1236,117.1974,117.1236,117.1564,28218.0
2016-05-26 15:30:00,142.87,142.95,142.85,142.9,21957.0,117.1564,117.222,117.14,117.181,21957.0
2016-05-26 15:40:00,142.9,142.91,142.75,142.8,24279.0,117.181,117.1892,117.058,117.099,24279.0
2016-05-26 15:50:00,142.8,142.84,142.76,142.82,75300.0,117.099,117.1318,117.0662,117.1154,75300.0
2016-05-27 09:30:00,142.8,143.2,142.8,142.99,15527.0,117.099,117.427,117.099,117.2548,15527.0
2016-05-27 09:40:00,142.95,143.2,142.95,143.0,12694.0,117.222,117.427,117.222,117.263,12694.0
2016-05-27 09:50:00,143.0,143.07,142.84,143.0,10330.0,117.263,117.3204,117.1318,117.263,10330.0
2016-05-27 10:00:00,142.93,143.0,142.82,142.99,16497.0,117.2056,117.263,117.1154,117.2548,16497.0
2016-05-27 10:10:00,143.0,143.04,142.79,143.0,17028.0,117.263,117.2958,117.0908,117.263,17028.0
2016-05-27 10:20:00,142.9,143.12,142.83,142.84,13984.0,117.181,117.3614,117.1236,117.1318,13984.0
2016-05-27 10:30:00,142.85,143.02,142.85,142.93,15694.0,117.14,117.2794,117.14,117.2056,15694.0
2016-05-27 10:40:00,142.93,142.99,142.87,142.94,14688.0,117.2056,117.2548,117.1564,117.2138,14688.0
2016-05-27 10:50:00,142.94,142.95,142.82,142.89,6192.0,117.2138,117.222,117.1154,117.1728,6192.0
2016-05-27 11:00:00,142.9,142.96,142.8,142.96,7858.0,117.181,117.2302,117.099,117.2302,7858.0
2016-05-27 11:10:00,142.97,143.03,142.9,142.9,10293.0,117.2384,117.2876,117.181,117.181,10293.0
2016-05-27 11:20:00,142.89,143.09,142.88,143.02,31563.0,117.1728,117.3368,117.1646,117.2794,31563.0
2016-05-27 11:30:00,143.05,143.3,143.05,143.13,26802.0,117.304,117.509,117.304,117.3696,26802.0
2016-05-27 11:40:00,143.12,143.14,142.97,143.01,9892.0,117.3614,117.3778,117.2384,117.2712,9892.0
2016-05-27 11:50:00,143.06,143.18,143.05,143.18,5779.0,117.3122,117.4106,117.304,117.4106,5779.0
2016-05-27 12:00:00,143.15,143.19,143.08,143.19,4730.0,117.386,117.4188,117.3286,117.4188,4730.0
2016-05-27 12:10:00,143.14,143.18,143.08,143.11,6520.0,117.3778,117.4106,117.3286,117.3532,6520.0
2016-05-27 12:20:00,143.11,143.28,143.09,143.24,15492.0,117.3532,117.4926,117.3368,117.4598,15492.0
2016-05-27 12:30:00,143.28,143.4,143.25,143.38,14795.0,117.4926,117.591,117.468,117.5746,14795.0
2016-05-27 12:40:00,143.4,143.43,143.38,143.41,6351.0,117.591,117.6156,117.5746,117.5992,6351.0
2016-05-27 12:50:00,143.38,143.42,143.35,143.35,5957.0,117.5746,117.6074,117.55,117.55,5957.0
2016-05-27 13:00:00,143.35,143.39,143.32,143.38,7546.0,117.55,117.5828,117.5254,117.5746,7546.0
2016-05-27 13:10:00,143.38,143.39,143.31,143.36,7312.0,117.5746,117.5828,117.5172,117.5582,7312.0
2016-05-27 13:20:00,143.39,143.39,143.29,143.34,6849.0,117.5828,117.5828,117.5008,117.5418,6849.0
2016-05-27 13:30:00,143.34,143.36,143.08,143.08,8363.0,117.5418,117.5582,117.3286,117.3286,8363.0
2016-05-27 13:40:00,143.08,143.26,143.01,143.05,22032.0,117.3286,117.4762,117.2712,117.304,22032.0
2016-05-27 13:50:00,143.0,143.06,142.92,142.94,18727.0,117.263,117.3122,117.1974,117.2138,18727.0
2016-05-27 14:00:00,143.0,143.17,142.92,143.14,9502.0,117.263,117.4024,117.1974,117.3778,9502.0
2016-05-27 14:10:00,143.14,143.2,143.08,143.12,4881.0,117.3778,117.427,117.3286,117.3614,4881.0
2016-05-27 14:20:00,143.12,143.2,143.06,143.13,6958.0,117.3614,117.427,117.3122,117.3696,6958.0
2016-05-27 14:30:00,143.16,143.22,143.05,143.09,7225.0,117.3942,117.4434,117.304,117.3368,7225.0
2016-05-27 14:40:00,143.07,143.15,143.02,143.15,4755.0,117.3204,117.386,117.2794,117.386,4755.0
2016-05-27 14:50:00,143.17,143.19,143.07,143.09,12820.0,117.4024,117.4188,117.3204,117.3368,12820.0
2016-05-27 15:00:00,143.09,143.13,143.07,143.1,8252.0,117.3368,117.3696,117.3204,117.345,8252.0
2016-05-27 15:10:00,143.1,143.14,143.06,143.11,8371.0,117.345,117.3778,117.3122,117.3532,8371.0
2016-05-27 15:20:00,143.14,143.14,143.02,143.05,6302.0,117.3778,117.3778,117.2794,117.304,6302.0
2016-05-27 15:30:00,143.06,143.2,143.04,143.19,15224.0,117.3122,117.427,117.2958,117.4188,15224.0
2016-05-27 15:40:00,143.21,143.22,142.94,142.98,39941.0,117.4352,117.4434,117.2138,117.2466,39941.0
2016-05-27 15:50:00,142.98,143.19,142.98,143.15,85286.0,117.2466,117.4188,117.2466,117.386,85286.0
2016-05-31 09:30:00,143.54,143.91,142.52,142.66,28769.0,117.7058,118.0092,116.8694,116.9842,28769.0
2016-05-31 09:40:00,142.68,142.91,142.58,142.59,19216.0,117.0006,117.1892,116.9186,116.9268,19216.0
2016-05-31 09:50:00,142.58,143.0,142.53,142.71,24558.0,116.9186,117.263,116.8776,117.0252,24558.0
2016-05-31 10:00:00,142.77,142.93,142.68,142.8,27154.0,117.0744,117.2056,117.0006,117.099,27154.0
2016-05-31 10:10:00,142.86,143.11,142.86,142.9,24251.0,117.1482,117.3532,117.1482,117.181,24251.0
2016-05-31 10:20:00,142.9,142.96,142.76,142.84,18017.0,117.181,117.2302,117.0662,117.1318,18017.0
2016-05-31 10:30:00,142.85,142.86,142.49,142.52,18545.0,117.14,117.1482,116.8448,116.8694,18545.0
2016-05-31 10:40:00,142.48,142.54,142.36,142.54,26641.0,116.8366,116.8858,116.7382,116.8858,26641.0
2016-05-31 10:50:00,142.56,142.61,142.47,142.54,9312.0,116.9022,116.9432,116.8284,116.8858,9312.0
2016-05-31 11:00:00,142.53,142.6,142.51,142.53,11551.0,116.8776,116.935,116.8612,116.8776,11551.0
2016-05-31 11:10:00,142.51,142.53,142.12,142.15,18314.0,116.8612,116.8776,116.5414,116.566,18314.0
2016-05-31 11:20:00,142.12,142.37,142.11,142.24,25323.0,116.5414,116.7464,116.5332,116.6398,25323.0
2016-05-31 11:30:00,142.22,142.32,142.13,142.19,23639.0,116.6234,116.7054,116.5496,116.5988,23639.0
2016-05-31 11:40:00,142.22,142.22,142.06,142.18,18143.0,116.6234,116.6234,116.4922,116.5906,18143.0
2016-05-31 11:50:00,142.19,142.19,142.08,142.1,13115.0,116.5988,116.5988,116.5086,116.525,13115.0
2016-05-31 12:00:00,142.09,142.12,141.92,141.99,31009.0,116.5168,116.5414,116.3774,116.4348,31009.0
2016-05-31 12:10:00,141.92,142.07,141.83,141.87,26303.0,116.3774,116.5004,116.3036,116.3364,26303.0
2016-05-31 12:20:00,141.87,142.06,141.87,141.96,15936.0,116.3364,116.4922,116.3364,116.4102,15936.0
2016-05-31 12:30:00,141.96,142.06,141.93,141.99,22544.0,116.4102,116.4922,116.3856,116.4348,22544.0
2016-05-31 12:40:00,141.96,141.96,141.88,141.89,15796.0,116.4102,116.4102,116.3446,116.3528,15796.0
2016-05-31 12:50:00,141.89,142.01,141.87,141.97,13381.0,116.3528,116.4512,116.3364,116.4184,13381.0
2016-05-31 13:00:00,141.96,142.02,141.87,141.87,15948.0,116.4102,116.4594,116.3364,116.3364,15948.0
2016-05-31 13:10:00,141.84,142.0,141.84,141.96,10901.0,116.3118,116.443,116.3118,116.4102,10901.0
2016-05-31 13:20:00,142.0,142.04,141.9,141.95,34169.0,116.443,116.4758,116.361,116.402,34169.0
2016-05-31 13:30:00,141.98,142.02,141.9,141.99,8517.0,116.4266,116.4594,116.361,116.4348,8517.0
2016-05-31 13:40:00,141.99,142.12,141.96,141.96,20926.0,116.4348,116.5414,116.4102,116.4102,20926.0
2016-05-31 13:50:00,141.97,142.06,141.95,142.0,41013.0,116.4184,116.4922,116.402,116.443,41013.0
2016-05-31 14:00:00,142.0,142.04,141.57,141.58,24183.0,116.443,116.4758,116.0904,116.0986,24183.0
2016-05-31 14:10:00,141.6,141.66,141.54,141.59,13523.0,116.115,116.1642,116.0658,116.1068,13523.0
2016-05-31 14:20:00,141.57,141.81,141.57,141.67,11392.0,116.0904,116.2872,116.0904,116.1724,11392.0
2016-05-31 14:30:00,141.68,141.9,141.68,141.79,14958.0,116.1806,116.361,116.1806,116.2708,14958.0
2016-05-31 14:40:00,141.79,141.82,141.62,141.77,10559.0,116.2708,116.2954,116.1314,116.2544,10559.0
2016-05-31 14:50:00,141.76,141.77,141.56,141.64,17505.0,116.2462,116.2544,116.0822,116.1478,17505.0
2016-05-31 15:00:00,141.65,141.84,141.6,141.82,17437.0,116.156,116.3118,116.115,116.2954,17437.0
2016-05-31 15:10:00,141.86,141.91,141.75,141.83,23158.0,116.3282,116.3692,116.238,116.3036,23158.0
2016-05-31 15:20:00,141.83,142.0,141.74,141.98,26797.0,116.3036,116.443,116.2298,116.4266,26797.0
2016-05-31 15:30:00,141.97,142.05,141.82,141.82,41617.0,116.4184,116.484,116.2954,116.2954,41617.0
2016-05-31 15:40:00,141.9,142.12,141.85,142.02,64166.0,116.361,116.5414,116.32,116.4594,64166.0
2016-05-31 15:50:00,142.02,142.1,141.82,141.84,187152.0,116.4594,116.525,116.2954,116.3118,187152.0
2016-06-01 09:30:00,141.38,141.53,141.16,141.35,26764.0,115.9346,116.0576,115.7542,115.91,26764.0
2016-06-01 09:40:00,141.33,141.39,141.12,141.2,17151.0,115.8936,115.9428,115.7214,115.787,17151.0
2016-06-01 09:50:00,141.16,141.48,141.11,141.48,7866.0,115.7542,116.0166,115.7132,116.0166,7866.0
2016-06-01 10:00:00,141.52,141.81,141.35,141.55,30242.0,116.0494,116.2872,115.91,116.074,30242.0
2016-06-01 10:10:00,141.63,141.81,141.46,141.46,18249.0,116.1396,116.2872,116.0002,116.0002,18249.0
2016-06-01 10:20:00,141.43,141.51,141.08,141.08,36597.0,115.9756,116.0412,115.6886,115.6886,36597.0
2016-06-01 10:30:00,141.12,141.54,141.1,141.39,34512.0,115.7214,116.0658,115.705,115.9428,34512.0
2016-06-01 10:40:00,141.44,141.52,141.24,141.35,19294.0,115.9838,116.0494,115.8198,115.91,19294.0
2016-06-01 10:50:00,141.38,141.75,141.23,141.75,43024.0,115.9346,116.238,115.8116,116.238,43024.0
2016-06-01 11:00:00,141.78,141.81,141.5,141.63,21078.0,116.2626,116.2872,116.033,116.1396,21078.0
2016-06-01 11:10:00,141.68,141.72,141.45,141.53,51875.0,116.1806,116.2134,115.992,116.0576,51875.0
2016-06-01 11:20:00,141.57,141.76,141.45,141.76,19199.0,116.0904,116.2462,115.992,116.2462,19199.0
2016-06-01 11:30:00,141.71,141.75,141.5,141.62,62306.0,116.2052,116.238,116.033,116.1314,62306.0
2016-06-01 11:40:00,141.53,141.69,141.35,141.48,21021.0,116.0576,116.1888,115.91,116.0166,21021.0
2016-06-01 11:50:00,141.5,141.5,141.29,141.42,28897.0,116.033,116.033,115.8608,115.9674,28897.0
2016-06-01 12:00:00,141.42,141.45,141.3,141.36,75956.0,115.9674,115.992,115.869,115.9182,75956.0
2016-06-01 12:10:00,141.38,141.56,141.35,141.35,39019.0,115.9346,116.0822,115.91,115.91,39019.0
2016-06-01 12:20:00,141.34,141.44,141.28,141.36,19406.0,115.9018,115.9838,115.8526,115.9182,19406.0
2016-06-01 12:30:00,141.36,141.51,141.28,141.45,72147.0,115.9182,116.0412,115.8526,115.992,72147.0
2016-06-01 12:40:00,141.46,141.57,141.39,141.44,44599.0,116.0002,116.0904,115.9428,115.9838,44599.0
2016-06-01 12:50:00,141.44,141.46,141.29,141.41,27001.0,115.9838,116.0002,115.8608,115.9592,27001.0
2016-06-01 13:00:00,141.39,141.47,141.27,141.27,45645.0,115.9428,116.0084,115.8444,115.8444,45645.0
2016-06-01 13:10:00,141.28,141.5,141.0,141.5,404818.0,115.8526,116.033,115.623,116.033,404818.0
2016-06-01 13:20:00,141.5,141.72,141.0,141.22,220897.0,116.033,116.2134,115.623,115.8034,220897.0
2016-06-01 13:30:00,141.24,141.36,141.19,141.29,46332.0,115.8198,115.9182,115.7788,115.8608,46332.0
2016-06-01 13:40:00,141.27,141.34,141.18,141.3,38429.0,115.8444,115.9018,115.7706,115.869,38429.0
2016-06-01 13:50:00,141.29,141.3,141.19,141.24,41813.0,115.8608,115.869,115.7788,115.8198,41813.0
2016-06-01 14:00:00,141.25,141.37,141.19,141.37,53668.0,115.828,115.9264,115.7788,115.9264,53668.0
2016-06-01 14:10:00,141.41,141.48,141.3,141.39,103051.0,115.9592,116.0166,115.869,115.9428,103051.0
2016-06-01 14:20:00,141.38,141.54,140.97,141.37,1093012.0,115.9346,116.0658,115.5984,115.9264,1093012.0
2016-06-01 14:30:00,141.35,141.62,141.0,141.48,788362.0,115.91,116.1314,115.623,116.0166,788362.0
2016-06-01 14:40:00,141.46,141.8,141.46,141.73,100311.0,116.0002,116.279,116.0002,116.2216,100311.0
2016-06-01 14:50:00,141.73,141.8,141.4,141.51,75088.0,116.2216,116.279,115.951,116.0412,75088.0
2016-06-01 15:00:00,141.55,141.55,141.35,141.47,79048.0,116.074,116.074,115.91,116.0084,79048.0
2016-06-01 15:10:00,141.47,141.62,141.44,141.53,93237.0,116.0084,116.1314,115.9838,116.0576,93237.0
2016-06-01 15:20:00,141.5,141.56,141.43,141.49,84756.0,116.033,116.0822,115.9756,116.0248,84756.0
2016-06-01 15:30:00,141.5,141.52,141.42,141.5,132024.0,116.033,116.0494,115.9674,116.033,132024.0
2016-06-01 15:40:00,141.5,141.68,141.45,141.6,187187.0,116.033,116.1806,115.992,116.115,187187.0
2016-06-01 15:50:00,141.59,141.61,141.42,141.44,328263.0,116.1068,116.1232,115.9674,115.9838,328263.0
2016-06-02 09:30:00,140.92,141.47,140.61,141.05,31477.0,115.5574,116.0084,115.3032,115.664,31477.0
2016-06-02 09:40:00,141.04,141.22,140.76,140.76,27525.0,115.6558,115.8034,115.4262,115.4262,27525.0
2016-06-02 09:50:00,140.8,141.01,140.74,140.9,25288.0,115.459,115.6312,115.4098,115.541,25288.0
2016-06-02 10:00:00,140.93,141.28,140.9,141.25,23985.0,115.5656,115.8526,115.541,115.828,23985.0
2016-06-02 10:10:00,141.22,141.23,140.95,141.09,26966.0,115.8034,115.8116,115.582,115.6968,26966.0
2016-06-02 10:20:00,141.07,141.19,140.97,141.06,18219.0,115.6804,115.7788,115.5984,115.6722,18219.0
2016-06-02 10:30:00,141.15,141.27,141.08,141.16,16232.0,115.746,115.8444,115.6886,115.7542,16232.0
2016-06-02 10:40:00,141.16,141.17,140.86,140.89,23661.0,115.7542,115.7624,115.5082,115.5328,23661.0
2016-06-02 10:50:00,140.9,140.94,140.56,140.59,59295.0,115.541,115.5738,115.2622,115.2868,59295.0
2016-06-02 11:00:00,140.57,140.72,140.47,140.51,54698.0,115.2704,115.3934,115.1884,115.2212,54698.0
2016-06-02 11:10:00,140.53,140.96,140.52,140.96,49253.0,115.2376,115.5902,115.2294,115.5902,49253.0
2016-06-02 11:20:00,140.96,141.11,140.95,141.08,64966.0,115.5902,115.7132,115.582,115.6886,64966.0
2016-06-02 11:30:00,141.1,141.3,141.1,141.16,11075.0,115.705,115.869,115.705,115.7542,11075.0
2016-06-02 11:40:00,141.19,141.24,141.01,141.09,18255.0,115.7788,115.8198,115.6312,115.6968,18255.0
2016-06-02 11:50:00,141.1,141.21,140.99,141.0,18532.0,115.705,115.7952,115.6148,115.623,18532.0
2016-06-02 12:00:00,140.97,140.97,140.66,140.66,9571.0,115.5984,115.5984,115.3442,115.3442,9571.0
2016-06-02 12:10:00,140.64,140.79,140.64,140.74,5680.0,115.3278,115.4508,115.3278,115.4098,5680.0
2016-06-02 12:20:00,140.75,140.81,140.71,140.71,6666.0,115.418,115.4672,115.3852,115.3852,6666.0
2016-06-02 12:30:00,140.73,140.78,140.42,140.49,66337.0,115.4016,115.4426,115.1474,115.2048,66337.0
2016-06-02 12:40:00,140.44,140.48,140.29,140.36,37440.0,115.1638,115.1966,115.0408,115.0982,37440.0
2016-06-02 12:50:00,140.37,140.48,140.34,140.35,122087.0,115.1064,115.1966,115.0818,115.09,122087.0
2016-06-02 13:00:00,140.34,140.42,140.28,140.32,53449.0,115.0818,115.1474,115.0326,115.0654,53449.0
2016-06-02 13:10:00,140.33,140.43,140.31,140.41,28359.0,115.0736,115.1556,115.0572,115.1392,28359.0
2016-06-02 13:20:00,140.41,140.49,140.36,140.45,22443.0,115.1392,115.2048,115.0982,115.172,22443.0
2016-06-02 13:30:00,140.46,140.5,140.36,140.37,35887.0,115.1802,115.213,115.0982,115.1064,35887.0
2016-06-02 13:40:00,140.38,140.41,140.3,140.31,29367.0,115.1146,115.1392,115.049,115.0572,29367.0
2016-06-02 13:50:00,140.32,140.41,140.29,140.4,18477.0,115.0654,115.1392,115.0408,115.131,18477.0
2016-06-02 14:00:00,140.4,140.79,140.35,140.67,37955.0,115.131,115.4508,115.09,115.3524,37955.0
2016-06-02 14:10:00,140.67,140.69,140.53,140.54,17739.0,115.3524,115.3688,115.2376,115.2458,17739.0
2016-06-02 14:20:00,140.56,140.67,140.46,140.49,32874.0,115.2622,115.3524,115.1802,115.2048,32874.0
2016-06-02 14:30:00,140.51,140.59,140.42,140.42,20015.0,115.2212,115.2868,115.1474,115.1474,20015.0
2016-06-02 14:40:00,140.43,140.43,140.29,140.31,21941.0,115.1556,115.1556,115.0408,115.0572,21941.0
2016-06-02 14:50:00,140.31,140.39,140.29,140.29,28892.0,115.0572,115.1228,115.0408,115.0408,28892.0
2016-06-02 15:00:00,140.3,140.44,140.29,140.32,56461.0,115.049,115.1638,115.0408,115.0654,56461.0
2016-06-02 15:10:00,140.33,140.38,140.28,140.36,48568.0,115.0736,115.1146,115.0326,115.0982,48568.0
2016-06-02 15:20:00,140.36,140.41,140.32,140.37,44520.0,115.0982,115.1392,115.0654,115.1064,44520.0
2016-06-02 15:30:00,140.36,140.39,140.25,140.25,55274.0,115.0982,115.1228,115.008,115.008,55274.0
2016-06-02 15:40:00,140.25,140.26,140.09,140.09,89121.0,115.008,115.0162,114.8768,114.8768,89121.0
2016-06-02 15:50:00,140.1,140.19,139.99,140.12,286542.0,114.885,114.9588,114.7947,114.9014,286542.0
2016-06-03 09:30:00,140.01,140.63,139.42,139.43,56392.0,114.8111,115.3196,114.3273,114.3355,56392.0
2016-06-03 09:40:00,139.45,139.45,138.76,139.22,65081.0,114.3519,114.3519,113.7861,114.1633,65081.0
2016-06-03 09:50:00,139.23,139.57,139.17,139.34,16977.0,114.1715,114.4503,114.1223,114.2617,16977.0
2016-06-03 10:00:00,139.35,139.54,139.14,139.14,37744.0,114.2699,114.4257,114.0977,114.0977,37744.0
2016-06-03 10:10:00,139.13,139.28,139.01,139.2,41963.0,114.0895,114.2125,113.9911,114.1469,41963.0
2016-06-03 10:20:00,139.2,139.2,138.87,138.9,49696.0,114.1469,114.1469,113.8763,113.9009,49696.0
2016-06-03 10:30:00,138.89,139.23,138.87,139.2,35188.0,113.8927,114.1715,113.8763,114.1469,35188.0
2016-06-03 10:40:00,139.2,139.56,139.08,139.55,47530.0,114.1469,114.4421,114.0485,114.4339,47530.0
2016-06-03 10:50:00,139.54,139.85,139.48,139.76,75375.0,114.4257,114.6799,114.3765,114.6061,75375.0
2016-06-03 11:00:00,139.75,139.77,139.57,139.59,49426.0,114.5979,114.6143,114.4503,114.4667,49426.0
2016-06-03 11:10:00,139.59,139.96,139.57,139.77,62284.0,114.4667,114.7701,114.4503,114.6143,62284.0
2016-06-03 11:20:00,139.75,139.82,139.58,139.68,68130.0,114.5979,114.6553,114.4585,114.5405,68130.0
2016-06-03 11:30:00,139.73,139.91,139.66,139.77,42570.0,114.5815,114.7291,114.5241,114.6143,42570.0
2016-06-03 11:40:00,139.8,140.22,139.79,140.13,43828.0,114.6389,114.9834,114.6307,114.9096,43828.0
2016-06-03 11:50:00,140.13,140.35,140.01,140.35,42259.0,114.9096,115.09,114.8111,115.09,42259.0
2016-06-03 12:00:00,140.36,140.36,139.84,139.99,27980.0,115.0982,115.0982,114.6717,114.7947,27980.0
2016-06-03 12:10:00,139.98,140.02,139.77,139.78,15588.0,114.7865,114.8193,114.6143,114.6225,15588.0
2016-06-03 12:20:00,139.78,140.04,139.77,139.98,22878.0,114.6225,114.8357,114.6143,114.7865,22878.0
2016-06-03 12:30:00,139.97,140.22,139.95,140.18,42430.0,114.7783,114.9834,114.7619,114.9506,42430.0
2016-06-03 12:40:00,140.19,140.22,140.02,140.02,133799.0,114.9588,114.9834,114.8193,114.8193,133799.0
2016-06-03 12:50:00,139.99,140.1,139.88,139.94,21312.0,114.7947,114.885,114.7045,114.7537,21312.0
2016-06-03 13:00:00,139.92,140.34,139.88,140.34,49322.0,114.7373,115.0818,114.7045,115.0818,49322.0
2016-06-03 13:10:00,140.34,140.36,140.07,140.21,79970.0,115.0818,115.0982,114.8604,114.9752,79970.0
2016-06-03 13:20:00,140.21,140.43,140.14,140.17,50056.0,114.9752,115.1556,114.9178,114.9424,50056.0
2016-06-03 13:30:00,140.17,140.24,140.03,140.19,36130.0,114.9424,114.9998,114.8275,114.9588,36130.0
2016-06-03 13:40:00,140.19,140.58,140.16,140.52,47335.0,114.9588,115.2786,114.9342,115.2294,47335.0
2016-06-03 13:50:00,140.52,140.57,140.29,140.5,47634.0,115.2294,115.2704,115.0408,115.213,47634.0
2016-06-03 14:00:00,140.49,140.53,140.4,140.46,26130.0,115.2048,115.2376,115.131,115.1802,26130.0
2016-06-03 14:10:00,140.44,140.47,140.25,140.38,22385.0,115.1638,115.1884,115.008,115.1146,22385.0
2016-06-03 14:20:00,140.38,140.41,140.25,140.41,27442.0,115.1146,115.1392,115.008,115.1392,27442.0
2016-06-03 14:30:00,140.4,140.61,140.4,140.59,34746.0,115.131,115.3032,115.131,115.2868,34746.0
2016-06-03 14:40:00,140.63,140.87,140.53,140.77,92149.0,115.3196,115.5164,115.2376,115.4344,92149.0
2016-06-03 14:50:00,140.77,140.84,140.7,140.71,28403.0,115.4344,115.4918,115.377,115.3852,28403.0
2016-06-03 15:00:00,140.72,140.72,140.43,140.48,49144.0,115.3934,115.3934,115.1556,115.1966,49144.0
2016-06-03 15:10:00,140.44,140.58,140.42,140.46,51207.0,115.1638,115.2786,115.1474,115.1802,51207.0
2016-06-03 15:20:00,140.45,140.54,140.44,140.47,35721.0,115.172,115.2458,115.1638,115.1884,35721.0
2016-06-03 15:30:00,140.47,140.51,140.4,140.47,54517.0,115.1884,115.2212,115.131,115.1884,54517.0
2016-06-03 15:40:00,140.48,140.57,140.3,140.33,95886.0,115.1966,115.2704,115.049,115.0736,95886.0
2016-06-03 15:50:00,140.32,140.42,140.14,140.27,245857.0,115.0654,115.1474,114.9178,115.0244,245857.0
2016-06-06 09:30:00,140.53,141.25,140.26,140.5,17099.0,115.2376,115.828,115.0162,115.213,17099.0
2016-06-06 09:40:00,140.52,140.7,140.33,140.41,11290.0,115.2294,115.377,115.0736,115.1392,11290.0
2016-06-06 09:50:00,140.43,140.66,140.37,140.48,13445.0,115.1556,115.3442,115.1064,115.1966,13445.0
2016-06-06 10:00:00,140.49,140.64,140.28,140.35,17317.0,115.2048,115.3278,115.0326,115.09,17317.0
2016-06-06 10:10:00,140.36,140.36,140.2,140.22,20037.0,115.0982,115.0982,114.967,114.9834,20037.0
2016-06-06 10:20:00,140.19,140.19,140.04,140.09,15510.0,114.9588,114.9588,114.8357,114.8768,15510.0
2016-06-06 10:30:00,140.11,140.48,140.11,140.38,10983.0,114.8932,115.1966,114.8932,115.1146,10983.0
2016-06-06 10:40:00,140.42,140.54,140.31,140.37,14919.0,115.1474,115.2458,115.0572,115.1064,14919.0
2016-06-06 10:50:00,140.34,140.62,140.32,140.58,25364.0,115.0818,115.3114,115.0654,115.2786,25364.0
2016-06-06 11:00:00,140.57,140.65,140.46,140.61,9280.0,115.2704,115.336,115.1802,115.3032,9280.0
2016-06-06 11:10:00,140.63,140.87,140.57,140.77,23275.0,115.3196,115.5164,115.2704,115.4344,23275.0
2016-06-06 11:20:00,140.75,140.76,140.65,140.71,13543.0,115.418,115.4262,115.336,115.3852,13543.0
2016-06-06 11:30:00,140.73,140.78,140.66,140.73,17926.0,115.4016,115.4426,115.3442,115.4016,17926.0
2016-06-06 11:40:00,140.76,140.8,140.65,140.73,9109.0,115.4262,115.459,115.336,115.4016,9109.0
2016-06-06 11:50:00,140.71,140.78,140.5,140.56,19747.0,115.3852,115.4426,115.213,115.2622,19747.0
2016-06-06 12:00:00,140.53,140.57,140.37,140.43,11480.0,115.2376,115.2704,115.1064,115.1556,11480.0
2016-06-06 12:10:00,140.45,140.45,140.33,140.37,4607.0,115.172,115.172,115.0736,115.1064,4607.0
2016-06-06 12:20:00,140.4,140.47,140.35,140.46,9099.0,115.131,115.1884,115.09,115.1802,9099.0
2016-06-06 12:30:00,140.42,140.63,140.35,140.52,15750.0,115.1474,115.3196,115.09,115.2294,15750.0
2016-06-06 12:40:00,140.52,140.59,140.34,140.35,6532.0,115.2294,115.2868,115.0818,115.09,6532.0
2016-06-06 12:50:00,140.28,140.34,140.1,140.29,13523.0,115.0326,115.0818,114.885,115.0408,13523.0
2016-06-06 13:00:00,140.34,140.39,140.21,140.36,7879.0,115.0818,115.1228,114.9752,115.0982,7879.0
2016-06-06 13:10:00,140.39,140.49,140.32,140.33,9295.0,115.1228,115.2048,115.0654,115.0736,9295.0
2016-06-06 13:20:00,140.42,140.43,140.31,140.35,11386.0,115.1474,115.1556,115.0572,115.09,11386.0
2016-06-06 13:30:00,140.36,140.46,140.32,140.38,13951.0,115.0982,115.1802,115.0654,115.1146,13951.0
2016-06-06 13:40:00,140.41,140.47,140.38,140.4,9626.0,115.1392,115.1884,115.1146,115.131,9626.0
2016-06-06 13:50:00,140.42,140.45,140.37,140.41,10004.0,115.1474,115.172,115.1064,115.1392,10004.0
2016-06-06 14:00:00,140.41,140.47,140.3,140.38,19215.0,115.1392,115.1884,115.049,115.1146,19215.0
2016-06-06 14:10:00,140.42,140.47,140.31,140.4,11419.0,115.1474,115.1884,115.0572,115.131,11419.0
2016-06-06 14:20:00,140.41,140.54,140.39,140.4,20760.0,115.1392,115.2458,115.1228,115.131,20760.0
2016-06-06 14:30:00,140.46,140.46,140.3,140.36,54962.0,115.1802,115.1802,115.049,115.0982,54962.0
2016-06-06 14:40:00,140.36,140.38,140.26,140.32,13336.0,115.0982,115.1146,115.0162,115.0654,13336.0
2016-06-06 14:50:00,140.34,140.41,140.33,140.41,23010.0,115.0818,115.1392,115.0736,115.1392,23010.0
2016-06-06 15:00:00,140.42,140.49,140.37,140.4,14291.0,115.1474,115.2048,115.1064,115.131,14291.0
2016-06-06 15:10:00,140.39,140.47,140.38,140.41,8041.0,115.1228,115.1884,115.1146,115.1392,8041.0
2016-06-06 15:20:00,140.39,140.49,140.37,140.46,15460.0,115.1228,115.2048,115.1064,115.1802,15460.0
2016-06-06 15:30:00,140.44,140.52,140.37,140.51,18336.0,115.1638,115.2294,115.1064,115.2212,18336.0
2016-06-06 15:40:00,140.51,140.53,140.41,140.46,32638.0,115.2212,115.2376,115.1392,115.1802,32638.0
2016-06-06 15:50:00,140.46,140.47,140.3,140.35,49069.0,115.1802,115.1884,115.049,115.09,49069.0
2016-06-07 09:30:00,140.75,141.81,140.69,141.3,48485.0,115.418,116.2872,115.3688,115.869,48485.0
2016-06-07 09:40:00,141.24,141.43,141.18,141.29,22499.0,115.8198,115.9756,115.7706,115.8608,22499.0
2016-06-07 09:50:00,141.3,141.33,140.89,141.03,14048.0,115.869,115.8936,115.5328,115.6476,14048.0
2016-06-07 10:00:00,141.02,141.05,140.59,140.61,20516.0,115.6394,115.664,115.2868,115.3032,20516.0
2016-06-07 10:10:00,140.63,141.02,140.56,140.97,17352.0,115.3196,115.6394,115.2622,115.5984,17352.0
2016-06-07 10:20:00,141.03,141.09,140.69,140.89,13483.0,115.6476,115.6968,115.3688,115.5328,13483.0
2016-06-07 10:30:00,140.89,140.94,140.77,140.83,17988.0,115.5328,115.5738,115.4344,115.4836,17988.0
2016-06-07 10:40:00,140.85,140.89,140.74,140.81,13072.0,115.5,115.5328,115.4098,115.4672,13072.0
2016-06-07 10:50:00,140.83,140.86,140.65,140.67,7412.0,115.4836,115.5082,115.336,115.3524,7412.0
2016-06-07 11:00:00,140.62,140.92,140.62,140.92,12780.0,115.3114,115.5574,115.3114,115.5574,12780.0
2016-06-07 11:10:00,140.92,140.92,140.73,140.85,107084.0,115.5574,115.5574,115.4016,115.5,107084.0
2016-06-07 11:20:00,140.84,141.24,140.82,141.08,49409.0,115.4918,115.8198,115.4754,115.6886,49409.0
2016-06-07 11:30:00,141.13,141.31,141.13,141.17,12907.0,115.7296,115.8772,115.7296,115.7624,12907.0
2016-06-07 11:40:00,141.19,141.36,141.17,141.28,17130.0,115.7788,115.9182,115.7624,115.8526,17130.0
2016-06-07 11:50:00,141.32,141.35,140.99,141.19,21627.0,115.8854,115.91,115.6148,115.7788,21627.0
2016-06-07 12:00:00,141.19,141.29,141.02,141.13,15035.0,115.7788,115.8608,115.6394,115.7296,15035.0
2016-06-07 12:10:00,141.14,141.3,141.13,141.22,10582.0,115.7378,115.869,115.7296,115.8034,10582.0
2016-06-07 12:20:00,141.19,141.2,141.0,141.13,111721.0,115.7788,115.787,115.623,115.7296,111721.0
2016-06-07 12:30:00,141.12,141.19,141.0,141.05,46991.0,115.7214,115.7788,115.623,115.664,46991.0
2016-06-07 12:40:00,141.03,141.07,141.0,141.04,13341.0,115.6476,115.6804,115.623,115.6558,13341.0
2016-06-07 12:50:00,141.02,141.09,141.0,141.05,14527.0,115.6394,115.6968,115.623,115.664,14527.0
2016-06-07 13:00:00,141.05,141.14,141.05,141.08,10016.0,115.664,115.7378,115.664,115.6886,10016.0
2016-06-07 13:10:00,141.07,141.14,141.04,141.13,13338.0,115.6804,115.7378,115.6558,115.7296,13338.0
2016-06-07 13:20:00,141.14,141.16,141.01,141.03,16847.0,115.7378,115.7542,115.6312,115.6476,16847.0
2016-06-07 13:30:00,141.03,141.16,141.02,141.06,17851.0,115.6476,115.7542,115.6394,115.6722,17851.0
2016-06-07 13:40:00,141.06,141.08,141.0,141.06,100257.0,115.6722,115.6886,115.623,115.6722,100257.0
2016-06-07 13:50:00,141.05,141.1,141.0,141.0,281178.0,115.664,115.705,115.623,115.623,281178.0
2016-06-07 14:00:00,141.05,141.22,141.0,141.15,56127.0,115.664,115.8034,115.623,115.746,56127.0
2016-06-07 14:10:00,141.18,141.32,141.15,141.32,12531.0,115.7706,115.8854,115.746,115.8854,12531.0
2016-06-07 14:20:00,141.29,141.46,141.29,141.33,13478.0,115.8608,116.0002,115.8608,115.8936,13478.0
2016-06-07 14:30:00,141.34,141.36,141.27,141.33,9355.0,115.9018,115.9182,115.8444,115.8936,9355.0
2016-06-07 14:40:00,141.35,141.46,141.32,141.36,15529.0,115.91,116.0002,115.8854,115.9182,15529.0
2016-06-07 14:50:00,141.39,141.42,141.25,141.25,11592.0,115.9428,115.9674,115.828,115.828,11592.0
2016-06-07 15:00:00,141.26,141.33,141.23,141.26,16244.0,115.8362,115.8936,115.8116,115.8362,16244.0
2016-06-07 15:10:00,141.27,141.27,141.08,141.13,44510.0,115.8444,115.8444,115.6886,115.7296,44510.0
2016-06-07 15:20:00,141.15,141.18,141.08,141.15,14074.0,115.746,115.7706,115.6886,115.746,14074.0
2016-06-07 15:30:00,141.15,141.19,141.05,141.06,24303.0,115.746,115.7788,115.664,115.6722,24303.0
2016-06-07 15:40:00,141.07,141.12,140.95,141.09,70525.0,115.6804,115.7214,115.582,115.6968,70525.0
2016-06-07 15:50:00,141.08,141.16,141.01,141.04,196872.0,115.6886,115.7542,115.6312,115.6558,196872.0
2016-06-08 09:30:00,140.87,141.48,140.6,141.35,25364.0,115.5164,116.0166,115.295,115.91,25364.0
2016-06-08 09:40:00,141.33,141.67,141.21,141.4,36471.0,115.8936,116.1724,115.7952,115.951,36471.0
2016-06-08 09:50:00,141.42,141.52,141.28,141.47,6919.0,115.9674,116.0494,115.8526,116.0084,6919.0
2016-06-08 10:00:00,141.49,141.53,141.26,141.46,13363.0,116.0248,116.0576,115.8362,116.0002,13363.0
2016-06-08 10:10:00,141.48,141.48,141.0,141.15,12067.0,116.0166,116.0166,115.623,115.746,12067.0
2016-06-08 10:20:00,141.08,141.15,140.96,141.07,10605.0,115.6886,115.746,115.5902,115.6804,10605.0
2016-06-08 10:30:00,141.07,141.34,141.05,141.29,19098.0,115.6804,115.9018,115.664,115.8608,19098.0
2016-06-08 10:40:00,141.32,141.41,141.19,141.25,28041.0,115.8854,115.9592,115.7788,115.828,28041.0
2016-06-08 10:50:00,141.3,141.34,141.1,141.14,6376.0,115.869,115.9018,115.705,115.7378,6376.0
2016-06-08 11:00:00,141.12,141.12,140.99,141.08,18238.0,115.7214,115.7214,115.6148,115.6886,18238.0
2016-06-08 11:10:00,141.08,141.22,141.05,141.16,25932.0,115.6886,115.8034,115.664,115.7542,25932.0
2016-06-08 11:20:00,141.22,141.24,141.13,141.22,8306.0,115.8034,115.8198,115.7296,115.8034,8306.0
2016-06-08 11:30:00,141.22,141.39,141.16,141.39,5811.0,115.8034,115.9428,115.7542,115.9428,5811.0
2016-06-08 11:40:00,141.4,141.43,141.25,141.28,6821.0,115.951,115.9756,115.828,115.8526,6821.0
2016-06-08 11:50:00,141.27,141.34,141.23,141.33,35874.0,115.8444,115.9018,115.8116,115.8936,35874.0
2016-06-08 12:00:00,141.31,141.39,141.26,141.39,9415.0,115.8772,115.9428,115.8362,115.9428,9415.0
2016-06-08 12:10:00,141.39,141.43,141.32,141.33,43441.0,115.9428,115.9756,115.8854,115.8936,43441.0
2016-06-08 12:20:00,141.33,141.45,141.33,141.37,4056.0,115.8936,115.992,115.8936,115.9264,4056.0
2016-06-08 12:30:00,141.4,141.47,141.39,141.45,7113.0,115.951,116.0084,115.9428,115.992,7113.0
2016-06-08 12:40:00,141.4,141.47,141.27,141.27,9476.0,115.951,116.0084,115.8444,115.8444,9476.0
2016-06-08 12:50:00,141.33,141.46,141.28,141.33,8461.0,115.8936,116.0002,115.8526,115.8936,8461.0
2016-06-08 13:00:00,141.38,141.42,141.21,141.33,12537.0,115.9346,115.9674,115.7952,115.8936,12537.0
2016-06-08 13:10:00,141.32,141.38,141.21,141.38,10461.0,115.8854,115.9346,115.7952,115.9346,10461.0
2016-06-08 13:20:00,141.36,141.36,141.21,141.24,5797.0,115.9182,115.9182,115.7952,115.8198,5797.0
2016-06-08 13:30:00,141.21,141.27,141.15,141.15,8537.0,115.7952,115.8444,115.746,115.746,8537.0
2016-06-08 13:40:00,141.16,141.2,141.08,141.12,9995.0,115.7542,115.787,115.6886,115.7214,9995.0
2016-06-08 13:50:00,141.12,141.24,141.11,141.21,8936.0,115.7214,115.8198,115.7132,115.7952,8936.0
2016-06-08 14:00:00,141.2,141.33,141.2,141.31,15964.0,115.787,115.8936,115.787,115.8772,15964.0
2016-06-08 14:10:00,141.34,141.39,141.23,141.34,14199.0,115.9018,115.9428,115.8116,115.9018,14199.0
2016-06-08 14:20:00,141.33,141.45,141.3,141.44,22658.0,115.8936,115.992,115.869,115.9838,22658.0
2016-06-08 14:30:00,141.42,141.51,141.41,141.47,8699.0,115.9674,116.0412,115.9592,116.0084,8699.0
2016-06-08 14:40:00,141.45,141.56,141.41,141.49,10596.0,115.992,116.0822,115.9592,116.0248,10596.0
2016-06-08 14:50:00,141.5,141.55,141.44,141.44,8956.0,116.033,116.074,115.9838,115.9838,8956.0
2016-06-08 15:00:00,141.44,141.49,141.36,141.4,20226.0,115.9838,116.0248,115.9182,115.951,20226.0
2016-06-08 15:10:00,141.43,141.54,141.3,141.38,9663.0,115.9756,116.0658,115.869,115.9346,9663.0
2016-06-08 15:20:00,141.32,141.36,141.26,141.3,8313.0,115.8854,115.9182,115.8362,115.869,8313.0
2016-06-08 15:30:00,141.28,141.37,141.22,141.36,19415.0,115.8526,115.9264,115.8034,115.9182,19415.0
2016-06-08 15:40:00,141.35,141.49,141.3,141.44,31596.0,115.91,116.0248,115.869,115.9838,31596.0
2016-06-08 15:50:00,141.45,141.49,141.37,141.46,60810.0,115.992,116.0248,115.9264,116.0002,60810.0
2016-06-09 09:30:00,141.19,141.69,141.0,141.69,29347.0,115.7788,116.1888,115.623,116.1888,29347.0
2016-06-09 09:40:00,141.66,141.89,141.43,141.84,21842.0,116.1642,116.3528,115.9756,116.3118,21842.0
2016-06-09 09:50:00,141.83,141.9,141.69,141.86,23272.0,116.3036,116.361,116.1888,116.3282,23272.0
2016-06-09 10:00:00,141.77,141.77,141.33,141.36,12486.0,116.2544,116.2544,115.8936,115.9182,12486.0
2016-06-09 10:10:00,141.3,141.5,141.24,141.24,14357.0,115.869,116.033,115.8198,115.8198,14357.0
2016-06-09 10:20:00,141.26,141.35,141.07,141.11,13374.0,115.8362,115.91,115.6804,115.7132,13374.0
2016-06-09 10:30:00,141.12,141.23,141.02,141.12,11847.0,115.7214,115.8116,115.6394,115.7214,11847.0
2016-06-09 10:40:00,141.15,141.29,141.06,141.16,8411.0,115.746,115.8608,115.6722,115.7542,8411.0
2016-06-09 10:50:00,141.17,141.25,141.12,141.15,6713.0,115.7624,115.828,115.7214,115.746,6713.0
2016-06-09 11:00:00,141.11,141.35,141.11,141.31,10032.0,115.7132,115.91,115.7132,115.8772,10032.0
2016-06-09 11:10:00,141.3,141.3,141.11,141.24,9996.0,115.869,115.869,115.7132,115.8198,9996.0
2016-06-09 11:20:00,141.26,141.26,141.08,141.09,16658.0,115.8362,115.8362,115.6886,115.6968,16658.0
2016-06-09 11:30:00,141.13,141.16,141.03,141.13,14825.0,115.7296,115.7542,115.6476,115.7296,14825.0
2016-06-09 11:40:00,141.13,141.14,141.02,141.07,47399.0,115.7296,115.7378,115.6394,115.6804,47399.0
2016-06-09 11:50:00,141.05,141.24,141.02,141.21,13358.0,115.664,115.8198,115.6394,115.7952,13358.0
2016-06-09 12:00:00,141.24,141.39,141.2,141.35,7413.0,115.8198,115.9428,115.787,115.91,7413.0
2016-06-09 12:10:00,141.37,141.38,141.18,141.32,13513.0,115.9264,115.9346,115.7706,115.8854,13513.0
2016-06-09 12:20:00,141.33,141.54,141.29,141.49,62879.0,115.8936,116.0658,115.8608,116.0248,62879.0
2016-06-09 12:30:00,141.51,141.64,141.46,141.6,24456.0,116.0412,116.1478,116.0002,116.115,24456.0
2016-06-09 12:40:00,141.6,141.67,141.51,141.62,12849.0,116.115,116.1724,116.0412,116.1314,12849.0
2016-06-09 12:50:00,141.6,141.8,141.57,141.59,17507.0,116.115,116.279,116.0904,116.1068,17507.0
2016-06-09 13:00:00,141.62,141.66,141.53,141.54,22954.0,116.1314,116.1642,116.0576,116.0658,22954.0
2016-06-09 13:10:00,141.58,141.83,141.58,141.8,17035.0,116.0986,116.3036,116.0986,116.279,17035.0
2016-06-09 13:20:00,141.81,141.85,141.69,141.81,22624.0,116.2872,116.32,116.1888,116.2872,22624.0
2016-06-09 13:30:00,141.77,141.83,141.72,141.79,22328.0,116.2544,116.3036,116.2134,116.2708,22328.0
2016-06-09 13:40:00,141.78,141.79,141.61,141.71,11378.0,116.2626,116.2708,116.1232,116.2052,11378.0
2016-06-09 13:50:00,141.72,141.74,141.57,141.73,15258.0,116.2134,116.2298,116.0904,116.2216,15258.0
2016-06-09 14:00:00,141.71,141.73,141.64,141.68,12615.0,116.2052,116.2216,116.1478,116.1806,12615.0
2016-06-09 14:10:00,141.67,141.75,141.52,141.67,38976.0,116.1724,116.238,116.0494,116.1724,38976.0
2016-06-09 14:20:00,141.64,141.75,141.63,141.68,24966.0,116.1478,116.238,116.1396,116.1806,24966.0
2016-06-09 14:30:00,141.65,141.72,141.65,141.72,12159.0,116.156,116.2134,116.156,116.2134,12159.0
2016-06-09 14:40:00,141.72,141.78,141.64,141.64,16861.0,116.2134,116.2626,116.1478,116.1478,16861.0
2016-06-09 14:50:00,141.65,141.69,141.6,141.66,49261.0,116.156,116.1888,116.115,116.1642,49261.0
2016-06-09 15:00:00,141.67,141.82,141.66,141.8,48924.0,116.1724,116.2954,116.1642,116.279,48924.0
2016-06-09 15:10:00,141.81,141.82,141.74,141.81,32909.0,116.2872,116.2954,116.2298,116.2872,32909.0
2016-06-09 15:20:00,141.83,141.88,141.76,141.84,18238.0,116.3036,116.3446,116.2462,116.3118,18238.0
2016-06-09 15:30:00,141.84,141.99,141.8,141.94,101791.0,116.3118,116.4348,116.279,116.3938,101791.0
2016-06-09 15:40:00,141.95,142.07,141.94,142.0,71302.0,116.402,116.5004,116.3938,116.443,71302.0
2016-06-09 15:50:00,142.01,142.13,141.98,141.99,183604.0,116.4512,116.5496,116.4266,116.4348,183604.0
2016-06-10 09:30:00,141.17,141.7,141.02,141.44,48702.0,115.7624,116.197,115.6394,115.9838,48702.0
2016-06-10 09:40:00,141.47,141.47,141.23,141.35,25194.0,116.0084,116.0084,115.8116,115.91,25194.0
2016-06-10 09:50:00,141.27,141.55,141.27,141.44,26083.0,115.8444,116.074,115.8444,115.9838,26083.0
2016-06-10 10:00:00,141.4,141.57,141.31,141.44,15065.0,115.951,116.0904,115.8772,115.9838,15065.0
2016-06-10 10:10:00,141.44,141.59,141.41,141.53,24153.0,115.9838,116.1068,115.9592,116.0576,24153.0
2016-06-10 10:20:00,141.57,142.04,141.43,141.86,29663.0,116.0904,116.4758,115.9756,116.3282,29663.0
2016-06-10 10:30:00,141.83,142.02,141.68,141.72,21798.0,116.3036,116.4594,116.1806,116.2134,21798.0
2016-06-10 10:40:00,141.68,141.77,141.52,141.58,16811.0,116.1806,116.2544,116.0494,116.0986,16811.0
2016-06-10 10:50:00,141.58,141.76,141.41,141.44,23664.0,116.0986,116.2462,115.9592,115.9838,23664.0
2016-06-10 11:00:00,141.47,141.71,141.35,141.61,19044.0,116.0084,116.2052,115.91,116.1232,19044.0
2016-06-10 11:10:00,141.6,141.76,141.59,141.76,16972.0,116.115,116.2462,116.1068,116.2462,16972.0
2016-06-10 11:20:00,141.8,142.09,141.76,141.76,47203.0,116.279,116.5168,116.2462,116.2462,47203.0
2016-06-10 11:30:00,141.76,141.93,141.5,141.54,30128.0,116.2462,116.3856,116.033,116.0658,30128.0
2016-06-10 11:40:00,141.56,141.73,141.46,141.57,13391.0,116.0822,116.2216,116.0002,116.0904,13391.0
2016-06-10 11:50:00,141.58,141.74,141.55,141.56,37119.0,116.0986,116.2298,116.074,116.0822,37119.0
2016-06-10 12:00:00,141.59,141.68,141.52,141.58,17868.0,116.1068,116.1806,116.0494,116.0986,17868.0
2016-06-10 12:10:00,141.57,141.64,141.49,141.49,14160.0,116.0904,116.1478,116.0248,116.0248,14160.0
2016-06-10 12:20:00,141.47,141.62,141.45,141.53,11424.0,116.0084,116.1314,115.992,116.0576,11424.0
2016-06-10 12:30:00,141.54,141.65,141.47,141.63,13822.0,116.0658,116.156,116.0084,116.1396,13822.0
2016-06-10 12:40:00,141.61,141.68,141.54,141.57,9870.0,116.1232,116.1806,116.0658,116.0904,9870.0
2016-06-10 12:50:00,141.56,141.67,141.53,141.6,13786.0,116.0822,116.1724,116.0576,116.115,13786.0
2016-06-10 13:00:00,141.57,141.62,141.47,141.5,14212.0,116.0904,116.1314,116.0084,116.033,14212.0
2016-06-10 13:10:00,141.5,141.57,141.44,141.5,29866.0,116.033,116.0904,115.9838,116.033,29866.0
2016-06-10 13:20:00,141.5,141.59,141.44,141.54,30111.0,116.033,116.1068,115.9838,116.0658,30111.0
2016-06-10 13:30:00,141.52,141.55,141.44,141.46,12869.0,116.0494,116.074,115.9838,116.0002,12869.0
2016-06-10 13:40:00,141.48,141.49,141.35,141.42,19696.0,116.0166,116.0248,115.91,115.9674,19696.0
2016-06-10 13:50:00,141.42,141.47,141.35,141.37,22069.0,115.9674,116.0084,115.91,115.9264,22069.0
2016-06-10 14:00:00,141.38,141.38,141.22,141.26,22783.0,115.9346,115.9346,115.8034,115.8362,22783.0
2016-06-10 14:10:00,141.25,141.27,141.14,141.17,26551.0,115.828,115.8444,115.7378,115.7624,26551.0
2016-06-10 14:20:00,141.18,141.37,141.16,141.31,17930.0,115.7706,115.9264,115.7542,115.8772,17930.0
2016-06-10 14:30:00,141.31,141.41,141.21,141.32,13939.0,115.8772,115.9592,115.7952,115.8854,13939.0
2016-06-10 14:40:00,141.34,141.38,141.23,141.31,10817.0,115.9018,115.9346,115.8116,115.8772,10817.0
2016-06-10 14:50:00,141.31,141.5,141.24,141.5,23914.0,115.8772,116.033,115.8198,116.033,23914.0
2016-06-10 15:00:00,141.47,141.48,141.33,141.33,29279.0,116.0084,116.0166,115.8936,115.8936,29279.0
2016-06-10 15:10:00,141.36,141.47,141.32,141.37,34626.0,115.9182,116.0084,115.8854,115.9264,34626.0
2016-06-10 15:20:00,141.39,141.65,141.39,141.61,44017.0,115.9428,116.156,115.9428,116.1232,44017.0
2016-06-10 15:30:00,141.6,141.64,141.46,141.53,67164.0,116.115,116.1478,116.0002,116.0576,67164.0
2016-06-10 15:40:00,141.51,141.86,141.42,141.82,52090.0,116.0412,116.3282,115.9674,116.2954,52090.0
2016-06-10 15:50:00,141.8,141.8,141.49,141.54,104947.0,116.279,116.279,116.0248,116.0658,104947.0
2016-06-13 09:30:00,141.2,141.62,141.01,141.04,30089.0,115.787,116.1314,115.6312,115.6558,30089.0
2016-06-13 09:40:00,141.15,141.4,141.08,141.14,23581.0,115.746,115.951,115.6886,115.7378,23581.0
2016-06-13 09:50:00,141.11,141.59,141.1,141.26,22783.0,115.7132,116.1068,115.705,115.8362,22783.0
2016-06-13 10:00:00,141.27,141.48,140.94,140.96,12755.0,115.8444,116.0166,115.5738,115.5902,12755.0
2016-06-13 10:10:00,140.99,141.17,140.98,140.98,13626.0,115.6148,115.7624,115.6066,115.6066,13626.0
2016-06-13 10:20:00,140.91,141.08,140.82,141.04,15180.0,115.5492,115.6886,115.4754,115.6558,15180.0
2016-06-13 10:30:00,140.99,141.32,140.99,141.22,16092.0,115.6148,115.8854,115.6148,115.8034,16092.0
2016-06-13 10:40:00,141.16,141.31,141.16,141.21,14486.0,115.7542,115.8772,115.7542,115.7952,14486.0
2016-06-13 10:50:00,141.15,141.21,140.91,141.12,15239.0,115.746,115.7952,115.5492,115.7214,15239.0
2016-06-13 11:00:00,141.11,141.21,141.05,141.14,19987.0,115.7132,115.7952,115.664,115.7378,19987.0
2016-06-13 11:10:00,141.13,141.23,140.88,140.88,7367.0,115.7296,115.8116,115.5246,115.5246,7367.0
2016-06-13 11:20:00,140.81,140.96,140.8,140.84,11559.0,115.4672,115.5902,115.459,115.4918,11559.0
2016-06-13 11:30:00,140.81,140.9,140.58,140.62,20928.0,115.4672,115.541,115.2786,115.3114,20928.0
2016-06-13 11:40:00,140.64,140.75,140.63,140.67,16428.0,115.3278,115.418,115.3196,115.3524,16428.0
2016-06-13 11:50:00,140.67,140.73,140.63,140.67,12023.0,115.3524,115.4016,115.3196,115.3524,12023.0
2016-06-13 12:00:00,140.67,140.78,140.65,140.69,9175.0,115.3524,115.4426,115.336,115.3688,9175.0
2016-06-13 12:10:00,140.7,140.92,140.7,140.84,11863.0,115.377,115.5574,115.377,115.4918,11863.0
2016-06-13 12:20:00,140.81,141.03,140.76,140.93,16921.0,115.4672,115.6476,115.4262,115.5656,16921.0
2016-06-13 12:30:00,140.94,140.97,140.79,140.8,30197.0,115.5738,115.5984,115.4508,115.459,30197.0
2016-06-13 12:40:00,140.79,140.86,140.69,140.73,9724.0,115.4508,115.5082,115.3688,115.4016,9724.0
2016-06-13 12:50:00,140.73,141.03,140.73,140.92,14252.0,115.4016,115.6476,115.4016,115.5574,14252.0
2016-06-13 13:00:00,140.96,141.03,140.76,140.78,15931.0,115.5902,115.6476,115.4262,115.4426,15931.0
2016-06-13 13:10:00,140.75,140.8,140.64,140.7,9801.0,115.418,115.459,115.3278,115.377,9801.0
2016-06-13 13:20:00,140.67,140.77,140.65,140.66,9770.0,115.3524,115.4344,115.336,115.3442,9770.0
2016-06-13 13:30:00,140.65,140.7,140.37,140.44,15716.0,115.336,115.377,115.1064,115.1638,15716.0
2016-06-13 13:40:00,140.39,140.67,140.32,140.53,13848.0,115.1228,115.3524,115.0654,115.2376,13848.0
2016-06-13 13:50:00,140.52,140.52,140.12,140.19,12805.0,115.2294,115.2294,114.9014,114.9588,12805.0
2016-06-13 14:00:00,140.19,140.32,140.14,140.28,11982.0,114.9588,115.0654,114.9178,115.0326,11982.0
2016-06-13 14:10:00,140.3,140.35,140.05,140.07,11315.0,115.049,115.09,114.8439,114.8604,11315.0
2016-06-13 14:20:00,140.08,140.12,139.8,139.84,46878.0,114.8686,114.9014,114.6389,114.6717,46878.0
2016-06-13 14:30:00,139.84,140.06,139.77,139.9,47910.0,114.6717,114.8521,114.6143,114.7209,47910.0
2016-06-13 14:40:00,139.91,140.14,139.91,140.03,19802.0,114.7291,114.9178,114.7291,114.8275,19802.0
2016-06-13 14:50:00,139.99,139.99,139.66,139.66,31015.0,114.7947,114.7947,114.5241,114.5241,31015.0
2016-06-13 15:00:00,139.69,139.76,139.52,139.53,24136.0,114.5487,114.6061,114.4093,114.4175,24136.0
2016-06-13 15:10:00,139.53,139.7,139.47,139.7,56916.0,114.4175,114.5569,114.3683,114.5569,56916.0
2016-06-13 15:20:00,139.7,139.7,139.37,139.4,25731.0,114.5569,114.5569,114.2863,114.3109,25731.0
2016-06-13 15:30:00,139.42,139.55,139.32,139.35,35484.0,114.3273,114.4339,114.2453,114.2699,35484.0
2016-06-13 15:40:00,139.35,139.36,139.09,139.18,68902.0,114.2699,114.2781,114.0567,114.1305,68902.0
2016-06-13 15:50:00,139.18,139.19,139.03,139.08,173778.0,114.1305,114.1387,114.0075,114.0485,173778.0
2016-06-14 09:30:00,138.99,139.29,138.7,139.16,39461.0,113.9747,114.2207,113.7369,114.1141,39461.0
2016-06-14 09:40:00,139.11,139.32,138.63,138.74,16361.0,114.0731,114.2453,113.6795,113.7697,16361.0
2016-06-14 09:50:00,138.77,138.95,138.42,138.94,10540.0,113.7943,113.9419,113.5073,113.9337,10540.0
2016-06-14 10:00:00,138.95,139.17,138.72,138.82,16471.0,113.9419,114.1223,113.7533,113.8353,16471.0
2016-06-14 10:10:00,138.85,139.08,138.68,138.73,10009.0,113.8599,114.0485,113.7205,113.7615,10009.0
2016-06-14 10:20:00,138.82,138.82,138.49,138.77,8523.0,113.8353,113.8353,113.5647,113.7943,8523.0
2016-06-14 10:30:00,138.73,138.89,138.56,138.83,12346.0,113.7615,113.8927,113.6221,113.8435,12346.0
2016-06-14 10:40:00,138.73,138.78,138.42,138.6,20818.0,113.7615,113.8025,113.5073,113.6549,20818.0
2016-06-14 10:50:00,138.66,138.68,138.36,138.45,16452.0,113.7041,113.7205,113.4581,113.5319,16452.0
2016-06-14 11:00:00,138.44,138.7,138.34,138.68,31123.0,113.5237,113.7369,113.4417,113.7205,31123.0
2016-06-14 11:10:00,138.6,138.66,138.3,138.46,17797.0,113.6549,113.7041,113.4089,113.5401,17797.0
2016-06-14 11:20:00,138.51,138.72,138.43,138.5,7120.0,113.5811,113.7533,113.5155,113.5729,7120.0
2016-06-14 11:30:00,138.45,138.73,138.45,138.66,13010.0,113.5319,113.7615,113.5319,113.7041,13010.0
2016-06-14 11:40:00,138.65,138.66,138.49,138.49,8022.0,113.6959,113.7041,113.5647,113.5647,8022.0
2016-06-14 11:50:00,138.5,138.65,138.41,138.43,11278.0,113.5729,113.6959,113.4991,113.5155,11278.0
2016-06-14 12:00:00,138.43,138.51,138.35,138.51,12502.0,113.5155,113.5811,113.4499,113.5811,12502.0
2016-06-14 12:10:00,138.51,138.89,138.51,138.8,27527.0,113.5811,113.8927,113.5811,113.8189,27527.0
2016-06-14 12:20:00,138.77,139.03,138.77,138.91,11513.0,113.7943,114.0075,113.7943,113.9091,11513.0
2016-06-14 12:30:00,138.93,138.93,138.78,138.78,11025.0,113.9255,113.9255,113.8025,113.8025,11025.0
2016-06-14 12:40:00,138.74,138.82,138.65,138.82,7296.0,113.7697,113.8353,113.6959,113.8353,7296.0
2016-06-14 12:50:00,138.8,139.02,138.8,139.01,19548.0,113.8189,113.9993,113.8189,113.9911,19548.0
2016-06-14 13:00:00,139.0,139.1,138.97,139.0,9091.0,113.9829,114.0649,113.9583,113.9829,9091.0
2016-06-14 13:10:00,139.0,139.0,138.73,138.87,10741.0,113.9829,113.9829,113.7615,113.8763,10741.0
2016-06-14 13:20:00,138.9,139.11,138.75,138.75,19584.0,113.9009,114.0731,113.7779,113.7779,19584.0
2016-06-14 13:30:00,138.79,139.05,138.75,138.91,8069.0,113.8107,114.0239,113.7779,113.9091,8069.0
2016-06-14 13:40:00,138.91,139.06,138.88,138.91,10118.0,113.9091,114.0321,113.8845,113.9091,10118.0
2016-06-14 13:50:00,138.87,138.92,138.71,138.77,12292.0,113.8763,113.9173,113.7451,113.7943,12292.0
2016-06-14 14:00:00,138.73,138.91,138.7,138.87,13517.0,113.7615,113.9091,113.7369,113.8763,13517.0
2016-06-14 14:10:00,138.91,139.14,138.79,139.12,8633.0,113.9091,114.0977,113.8107,114.0813,8633.0
2016-06-14 14:20:00,139.09,139.21,138.97,139.19,21490.0,114.0567,114.1551,113.9583,114.1387,21490.0
2016-06-14 14:30:00,139.15,139.15,138.84,138.95,10703.0,114.1059,114.1059,113.8517,113.9419,10703.0
2016-06-14 14:40:00,138.92,139.02,138.82,138.82,16191.0,113.9173,113.9993,113.8353,113.8353,16191.0
2016-06-14 14:50:00,138.83,138.87,138.64,138.74,12479.0,113.8435,113.8763,113.6877,113.7697,12479.0
2016-06-14 15:00:00,138.78,139.09,138.64,139.07,23158.0,113.8025,114.0567,113.6877,114.0403,23158.0
2016-06-14 15:10:00,139.11,139.34,138.98,139.17,18783.0,114.0731,114.2617,113.9665,114.1223,18783.0
2016-06-14 15:20:00,139.18,139.35,139.08,139.35,16498.0,114.1305,114.2699,114.0485,114.2699,16498.0
2016-06-14 15:30:00,139.34,139.34,139.18,139.31,30324.0,114.2617,114.2617,114.1305,114.2371,30324.0
2016-06-14 15:40:00,139.29,139.45,139.17,139.19,45444.0,114.2207,114.3519,114.1223,114.1387,45444.0
2016-06-14 15:50:00,139.18,139.46,139.17,139.42,76049.0,114.1305,114.3601,114.1223,114.3273,76049.0
2016-06-15 09:30:00,139.75,140.0,139.53,139.83,49551.0,114.5979,114.8029,114.4175,114.6635,49551.0
2016-06-15 09:40:00,139.74,140.02,139.65,139.68,35678.0,114.5897,114.8193,114.5159,114.5405,35678.0
2016-06-15 09:50:00,139.72,140.09,139.54,139.99,45231.0,114.5733,114.8768,114.4257,114.7947,45231.0
2016-06-15 10:00:00,140.0,140.21,139.9,140.15,31638.0,114.8029,114.9752,114.7209,114.926,31638.0
2016-06-15 10:10:00,140.14,140.33,140.06,140.25,16548.0,114.9178,115.0736,114.8521,115.008,16548.0
2016-06-15 10:20:00,140.26,140.39,140.13,140.24,16076.0,115.0162,115.1228,114.9096,114.9998,16076.0
2016-06-15 10:30:00,140.28,140.38,140.19,140.38,30111.0,115.0326,115.1146,114.9588,115.1146,30111.0
2016-06-15 10:40:00,140.35,140.47,140.28,140.38,18039.0,115.09,115.1884,115.0326,115.1146,18039.0
2016-06-15 10:50:00,140.37,140.51,140.31,140.35,24957.0,115.1064,115.2212,115.0572,115.09,24957.0
2016-06-15 11:00:00,140.34,140.57,140.32,140.46,42948.0,115.0818,115.2704,115.0654,115.1802,42948.0
2016-06-15 11:10:00,140.43,140.44,140.3,140.36,17659.0,115.1556,115.1638,115.049,115.0982,17659.0
2016-06-15 11:20:00,140.35,140.44,140.24,140.34,11321.0,115.09,115.1638,114.9998,115.0818,11321.0
2016-06-15 11:30:00,140.34,140.34,140.22,140.31,32316.0,115.0818,115.0818,114.9834,115.0572,32316.0
2016-06-15 11:40:00,140.31,140.35,140.25,140.26,21037.0,115.0572,115.09,115.008,115.0162,21037.0
2016-06-15 11:50:00,140.29,140.4,140.23,140.4,13266.0,115.0408,115.131,114.9916,115.131,13266.0
2016-06-15 12:00:00,140.35,140.43,140.32,140.35,20278.0,115.09,115.1556,115.0654,115.09,20278.0
2016-06-15 12:10:00,140.31,140.34,140.26,140.34,14271.0,115.0572,115.0818,115.0162,115.0818,14271.0
2016-06-15 12:20:00,140.34,140.36,140.27,140.32,9537.0,115.0818,115.0982,115.0244,115.0654,9537.0
2016-06-15 12:30:00,140.3,140.36,140.28,140.3,12371.0,115.049,115.0982,115.0326,115.049,12371.0
2016-06-15 12:40:00,140.29,140.37,140.2,140.26,25506.0,115.0408,115.1064,114.967,115.0162,25506.0
2016-06-15 12:50:00,140.25,140.27,140.14,140.14,13698.0,115.008,115.0244,114.9178,114.9178,13698.0
2016-06-15 13:00:00,140.14,140.29,140.13,140.26,27271.0,114.9178,115.0408,114.9096,115.0162,27271.0
2016-06-15 13:10:00,140.26,140.3,140.15,140.19,10208.0,115.0162,115.049,114.926,114.9588,10208.0
2016-06-15 13:20:00,140.21,140.33,140.15,140.31,11197.0,114.9752,115.0736,114.926,115.0572,11197.0
2016-06-15 13:30:00,140.29,140.32,140.23,140.32,13371.0,115.0408,115.0654,114.9916,115.0654,13371.0
2016-06-15 13:40:00,140.33,140.33,140.24,140.25,13425.0,115.0736,115.0736,114.9998,115.008,13425.0
2016-06-15 13:50:00,140.27,140.46,140.26,140.39,18166.0,115.0244,115.1802,115.0162,115.1228,18166.0
2016-06-15 14:00:00,140.43,140.79,140.41,140.46,34238.0,115.1556,115.4508,115.1392,115.1802,34238.0
2016-06-15 14:10:00,140.49,140.68,140.46,140.57,20754.0,115.2048,115.3606,115.1802,115.2704,20754.0
2016-06-15 14:20:00,140.57,140.65,140.51,140.51,20696.0,115.2704,115.336,115.2212,115.2212,20696.0
2016-06-15 14:30:00,140.4,140.5,140.35,140.44,30384.0,115.131,115.213,115.09,115.1638,30384.0
2016-06-15 14:40:00,140.43,140.69,140.42,140.59,19720.0,115.1556,115.3688,115.1474,115.2868,19720.0
2016-06-15 14:50:00,140.6,140.66,140.48,140.65,25789.0,115.295,115.3442,115.1966,115.336,25789.0
2016-06-15 15:00:00,140.62,140.67,140.53,140.64,33795.0,115.3114,115.3524,115.2376,115.3278,33795.0
2016-06-15 15:10:00,140.63,140.7,140.55,140.69,34314.0,115.3196,115.377,115.254,115.3688,34314.0
2016-06-15 15:20:00,140.69,140.81,140.67,140.77,38157.0,115.3688,115.4672,115.3524,115.4344,38157.0
2016-06-15 15:30:00,140.77,140.78,140.41,140.42,46769.0,115.4344,115.4426,115.1392,115.1474,46769.0
2016-06-15 15:40:00,140.41,140.48,140.07,140.2,57760.0,115.1392,115.1966,114.8604,114.967,57760.0
2016-06-15 15:50:00,140.19,140.21,139.96,140.16,132691.0,114.9588,114.9752,114.7701,114.9342,132691.0
2016-06-16 09:30:00,139.54,140.65,139.13,139.47,27565.0,114.4257,115.336,114.0895,114.3683,27565.0
2016-06-16 09:40:00,139.37,139.41,139.0,139.02,12802.0,114.2863,114.3191,113.9829,113.9993,12802.0
2016-06-16 09:50:00,139.01,139.14,138.82,138.89,22873.0,113.9911,114.0977,113.8353,113.8927,22873.0
2016-06-16 10:00:00,138.86,138.9,138.52,138.81,11252.0,113.8681,113.9009,113.5893,113.8271,11252.0
2016-06-16 10:10:00,138.73,138.95,138.61,138.71,18265.0,113.7615,113.9419,113.6631,113.7451,18265.0
2016-06-16 10:20:00,138.73,138.94,138.69,138.78,8369.0,113.7615,113.9337,113.7287,113.8025,8369.0
2016-06-16 10:30:00,138.72,138.85,138.58,138.65,23001.0,113.7533,113.8599,113.6385,113.6959,23001.0
2016-06-16 10:40:00,138.66,138.75,138.58,138.59,12165.0,113.7041,113.7779,113.6385,113.6467,12165.0
2016-06-16 10:50:00,138.56,138.66,138.49,138.64,23431.0,113.6221,113.7041,113.5647,113.6877,23431.0
2016-06-16 11:00:00,138.63,138.93,138.6,138.92,21217.0,113.6795,113.9255,113.6549,113.9173,21217.0
2016-06-16 11:10:00,138.9,138.93,138.76,138.89,10876.0,113.9009,113.9255,113.7861,113.8927,10876.0
2016-06-16 11:20:00,138.88,139.27,138.79,139.13,29527.0,113.8845,114.2043,113.8107,114.0895,29527.0
2016-06-16 11:30:00,139.22,139.23,138.89,138.98,10384.0,114.1633,114.1715,113.8927,113.9665,10384.0
2016-06-16 11:40:00,139.0,139.02,138.71,138.83,9960.0,113.9829,113.9993,113.7451,113.8435,9960.0
2016-06-16 11:50:00,138.81,138.81,138.43,138.43,13094.0,113.8271,113.8271,113.5155,113.5155,13094.0
2016-06-16 12:00:00,138.48,138.68,138.43,138.68,14910.0,113.5565,113.7205,113.5155,113.7205,14910.0
2016-06-16 12:10:00,138.65,138.97,138.64,138.93,12527.0,113.6959,113.9583,113.6877,113.9255,12527.0
2016-06-16 12:20:00,138.96,139.34,138.95,139.23,18353.0,113.9501,114.2617,113.9419,114.1715,18353.0
2016-06-16 12:30:00,139.23,139.34,139.02,139.34,10969.0,114.1715,114.2617,113.9993,114.2617,10969.0
2016-06-16 12:40:00,139.33,139.61,139.22,139.37,18122.0,114.2535,114.4831,114.1633,114.2863,18122.0
2016-06-16 12:50:00,139.37,139.41,139.12,139.25,11365.0,114.2863,114.3191,114.0813,114.1879,11365.0
2016-06-16 13:00:00,139.28,139.5,139.21,139.41,9757.0,114.2125,114.3929,114.1551,114.3191,9757.0
2016-06-16 13:10:00,139.41,139.46,139.25,139.4,12005.0,114.3191,114.3601,114.1879,114.3109,12005.0
2016-06-16 13:20:00,139.4,139.42,139.02,139.1,13657.0,114.3109,114.3273,113.9993,114.0649,13657.0
2016-06-16 13:30:00,139.07,139.21,138.97,139.21,15033.0,114.0403,114.1551,113.9583,114.1551,15033.0
2016-06-16 13:40:00,139.23,139.26,138.94,139.05,14780.0,114.1715,114.1961,113.9337,114.0239,14780.0
2016-06-16 13:50:00,139.03,139.08,138.88,138.96,10982.0,114.0075,114.0485,113.8845,113.9501,10982.0
2016-06-16 14:00:00,138.9,139.22,138.88,139.15,12354.0,113.9009,114.1633,113.8845,114.1059,12354.0
2016-06-16 14:10:00,139.13,139.58,139.11,139.56,11043.0,114.0895,114.4585,114.0731,114.4421,11043.0
2016-06-16 14:20:00,139.55,139.55,139.28,139.33,7953.0,114.4339,114.4339,114.2125,114.2535,7953.0
2016-06-16 14:30:00,139.36,139.49,139.31,139.41,10099.0,114.2781,114.3847,114.2371,114.3191,10099.0
2016-06-16 14:40:00,139.42,139.42,139.29,139.34,13799.0,114.3273,114.3273,114.2207,114.2617,13799.0
2016-06-16 14:50:00,139.37,139.51,139.26,139.39,11011.0,114.2863,114.4011,114.1961,114.3027,11011.0
2016-06-16 15:00:00,139.45,139.62,139.43,139.58,11562.0,114.3519,114.4913,114.3355,114.4585,11562.0
2016-06-16 15:10:00,139.58,139.8,139.56,139.75,16561.0,114.4585,114.6389,114.4421,114.5979,16561.0
2016-06-16 15:20:00,139.7,139.89,139.62,139.87,14269.0,114.5569,114.7127,114.4913,114.6963,14269.0
2016-06-16 15:30:00,139.88,139.91,139.74,139.83,30062.0,114.7045,114.7291,114.5897,114.6635,30062.0
2016-06-16 15:40:00,139.85,140.13,139.85,139.93,41952.0,114.6799,114.9096,114.6799,114.7455,41952.0
2016-06-16 15:50:00,139.92,139.93,139.65,139.76,76818.0,114.7373,114.7455,114.5159,114.6061,76818.0
2016-06-17 09:30:00,139.9,140.09,138.95,139.26,159620.0,114.7209,114.8768,113.9419,114.1961,159620.0
2016-06-17 09:40:00,139.28,139.5,138.92,139.16,17728.0,114.2125,114.3929,113.9173,114.1141,17728.0
2016-06-17 09:50:00,139.15,139.33,138.75,138.98,15819.0,114.1059,114.2535,113.7779,113.9665,15819.0
2016-06-17 10:00:00,139.03,139.07,138.74,138.96,29259.0,114.0075,114.0403,113.7697,113.9501,29259.0
2016-06-17 10:10:00,139.0,139.16,138.84,138.97,17635.0,113.9829,114.1141,113.8517,113.9583,17635.0
2016-06-17 10:20:00,138.92,138.99,138.62,138.72,23454.0,113.9173,113.9747,113.6713,113.7533,23454.0
2016-06-17 10:30:00,138.63,138.72,138.32,138.58,21680.0,113.6795,113.7533,113.4253,113.6385,21680.0
2016-06-17 10:40:00,138.54,138.76,138.48,138.7,13615.0,113.6057,113.7861,113.5565,113.7369,13615.0
2016-06-17 10:50:00,138.74,138.74,138.43,138.56,14912.0,113.7697,113.7697,113.5155,113.6221,14912.0
2016-06-17 11:00:00,138.45,138.54,138.31,138.35,10737.0,113.5319,113.6057,113.4171,113.4499,10737.0
2016-06-17 11:10:00,138.38,138.42,138.19,138.27,12852.0,113.4745,113.5073,113.3187,113.3843,12852.0
2016-06-17 11:20:00,138.3,138.4,138.11,138.14,8491.0,113.4089,113.4909,113.2531,113.2777,8491.0
2016-06-17 11:30:00,138.08,138.46,138.08,138.46,7461.0,113.2285,113.5401,113.2285,113.5401,7461.0
2016-06-17 11:40:00,138.49,138.65,138.42,138.62,13640.0,113.5647,113.6959,113.5073,113.6713,13640.0
2016-06-17 11:50:00,138.63,138.7,138.45,138.66,11543.0,113.6795,113.7369,113.5319,113.7041,11543.0
2016-06-17 12:00:00,138.65,139.0,138.63,138.99,18657.0,113.6959,113.9829,113.6795,113.9747,18657.0
2016-06-17 12:10:00,139.0,139.04,138.87,138.89,5531.0,113.9829,114.0157,113.8763,113.8927,5531.0
2016-06-17 12:20:00,138.9,138.99,138.82,138.99,5654.0,113.9009,113.9747,113.8353,113.9747,5654.0
2016-06-17 12:30:00,138.93,138.99,138.76,138.76,13358.0,113.9255,113.9747,113.7861,113.7861,13358.0
2016-06-17 12:40:00,138.76,138.95,138.76,138.83,6919.0,113.7861,113.9419,113.7861,113.8435,6919.0
2016-06-17 12:50:00,138.83,138.91,138.76,138.88,5929.0,113.8435,113.9091,113.7861,113.8845,5929.0
2016-06-17 13:00:00,138.93,139.0,138.69,138.97,10369.0,113.9255,113.9829,113.7287,113.9583,10369.0
2016-06-17 13:10:00,139.01,139.01,138.85,138.85,13215.0,113.9911,113.9911,113.8599,113.8599,13215.0
2016-06-17 13:20:00,138.89,138.98,138.85,138.86,19223.0,113.8927,113.9665,113.8599,113.8681,19223.0
2016-06-17 13:30:00,138.84,138.84,138.75,138.82,6056.0,113.8517,113.8517,113.7779,113.8353,6056.0
2016-06-17 13:40:00,138.87,138.91,138.75,138.84,4948.0,113.8763,113.9091,113.7779,113.8517,4948.0
2016-06-17 13:50:00,138.86,139.0,138.76,138.76,13632.0,113.8681,113.9829,113.7861,113.7861,13632.0
2016-06-17 14:00:00,138.77,138.95,138.7,138.79,13254.0,113.7943,113.9419,113.7369,113.8107,13254.0
2016-06-17 14:10:00,138.88,138.92,138.74,138.75,9152.0,113.8845,113.9173,113.7697,113.7779,9152.0
2016-06-17 14:20:00,138.73,138.88,138.62,138.77,11250.0,113.7615,113.8845,113.6713,113.7943,11250.0
2016-06-17 14:30:00,138.75,138.97,138.73,138.92,15179.0,113.7779,113.9583,113.7615,113.9173,15179.0
2016-06-17 14:40:00,138.94,139.08,138.86,139.03,10155.0,113.9337,114.0485,113.8681,114.0075,10155.0
2016-06-17 14:50:00,139.05,139.14,139.01,139.01,7628.0,114.0239,114.0977,113.9911,113.9911,7628.0
2016-06-17 15:00:00,139.01,139.06,138.99,139.03,13095.0,113.9911,114.0321,113.9747,114.0075,13095.0
2016-06-17 15:10:00,139.06,139.14,138.96,139.02,17309.0,114.0321,114.0977,113.9501,113.9993,17309.0
2016-06-17 15:20:00,139.05,139.13,139.02,139.07,21726.0,114.0239,114.0895,113.9993,114.0403,21726.0
2016-06-17 15:30:00,139.09,139.16,139.01,139.1,35076.0,114.0567,114.1141,113.9911,114.0649,35076.0
2016-06-17 15:40:00,139.1,139.16,139.0,139.15,47749.0,114.0649,114.1141,113.9829,114.1059,47749.0
2016-06-17 15:50:00,139.13,139.18,139.0,139.03,94270.0,114.0895,114.1305,113.9829,114.0075,94270.0
2016-06-20 09:30:00,140.42,140.97,140.0,140.77,45882.0,115.1474,115.5984,114.8029,115.4344,45882.0
2016-06-20 09:40:00,140.81,141.08,140.77,140.96,21253.0,115.4672,115.6886,115.4344,115.5902,21253.0
2016-06-20 09:50:00,140.92,141.08,140.81,140.83,31339.0,115.5574,115.6886,115.4672,115.4836,31339.0
2016-06-20 10:00:00,140.79,141.15,140.67,141.0,22971.0,115.4508,115.746,115.3524,115.623,22971.0
2016-06-20 10:10:00,141.0,141.12,140.84,141.04,23015.0,115.623,115.7214,115.4918,115.6558,23015.0
2016-06-20 10:20:00,141.03,141.13,140.91,141.11,23636.0,115.6476,115.7296,115.5492,115.7132,23636.0
2016-06-20 10:30:00,141.12,141.17,140.83,140.97,35332.0,115.7214,115.7624,115.4836,115.5984,35332.0
2016-06-20 10:40:00,140.9,141.02,140.67,140.67,26695.0,115.541,115.6394,115.3524,115.3524,26695.0
2016-06-20 10:50:00,140.65,140.76,140.53,140.73,16134.0,115.336,115.4262,115.2376,115.4016,16134.0
2016-06-20 11:00:00,140.7,140.75,140.5,140.71,24009.0,115.377,115.418,115.213,115.3852,24009.0
2016-06-20 11:10:00,140.7,140.75,140.55,140.68,10961.0,115.377,115.418,115.254,115.3606,10961.0
2016-06-20 11:20:00,140.67,140.71,140.35,140.42,15683.0,115.3524,115.3852,115.09,115.1474,15683.0
2016-06-20 11:30:00,140.38,140.42,140.23,140.25,19605.0,115.1146,115.1474,114.9916,115.008,19605.0
2016-06-20 11:40:00,140.27,140.32,139.97,140.03,14036.0,115.0244,115.0654,114.7783,114.8275,14036.0
2016-06-20 11:50:00,140.03,140.26,140.02,140.26,8372.0,114.8275,115.0162,114.8193,115.0162,8372.0
2016-06-20 12:00:00,140.27,140.27,140.09,140.16,11004.0,115.0244,115.0244,114.8768,114.9342,11004.0
2016-06-20 12:10:00,140.18,140.49,140.18,140.48,64397.0,114.9506,115.2048,114.9506,115.1966,64397.0
2016-06-20 12:20:00,140.48,140.65,140.42,140.58,68460.0,115.1966,115.336,115.1474,115.2786,68460.0
2016-06-20 12:30:00,140.59,140.71,140.53,140.58,159370.0,115.2868,115.3852,115.2376,115.2786,159370.0
2016-06-20 12:40:00,140.6,140.76,140.54,140.73,48034.0,115.295,115.4262,115.2458,115.4016,48034.0
2016-06-20 12:50:00,140.73,140.95,140.7,140.83,24488.0,115.4016,115.582,115.377,115.4836,24488.0
2016-06-20 13:00:00,140.82,140.99,140.8,140.97,15939.0,115.4754,115.6148,115.459,115.5984,15939.0
2016-06-20 13:10:00,140.96,141.01,140.81,140.94,21360.0,115.5902,115.6312,115.4672,115.5738,21360.0
2016-06-20 13:20:00,140.92,140.93,140.78,140.87,18774.0,115.5574,115.5656,115.4426,115.5164,18774.0
2016-06-20 13:30:00,140.9,141.07,140.84,141.0,14584.0,115.541,115.6804,115.4918,115.623,14584.0
2016-06-20 13:40:00,141.02,141.12,140.98,141.07,14361.0,115.6394,115.7214,115.6066,115.6804,14361.0
2016-06-20 13:50:00,141.06,141.21,141.03,141.18,20992.0,115.6722,115.7952,115.6476,115.7706,20992.0
2016-06-20 14:00:00,141.18,141.22,141.08,141.11,18744.0,115.7706,115.8034,115.6886,115.7132,18744.0
2016-06-20 14:10:00,141.14,141.21,141.1,141.18,26743.0,115.7378,115.7952,115.705,115.7706,26743.0
2016-06-20 14:20:00,141.13,141.2,141.05,141.13,18736.0,115.7296,115.787,115.664,115.7296,18736.0
2016-06-20 14:30:00,141.11,141.32,141.05,141.18,55565.0,115.7132,115.8854,115.664,115.7706,55565.0
2016-06-20 14:40:00,141.2,141.46,141.2,141.38,101157.0,115.787,116.0002,115.787,115.9346,101157.0
2016-06-20 14:50:00,141.39,141.5,141.33,141.43,23822.0,115.9428,116.033,115.8936,115.9756,23822.0
2016-06-20 15:00:00,141.42,141.54,141.39,141.51,37662.0,115.9674,116.0658,115.9428,116.0412,37662.0
2016-06-20 15:10:00,141.51,141.54,141.37,141.4,98113.0,116.0412,116.0658,115.9264,115.951,98113.0
2016-06-20 15:20:00,141.39,141.56,141.22,141.24,102103.0,115.9428,116.0822,115.8034,115.8198,102103.0
2016-06-20 15:30:00,141.27,141.36,141.13,141.14,31845.0,115.8444,115.9182,115.7296,115.7378,31845.0
2016-06-20 15:40:00,141.14,141.27,141.08,141.14,68238.0,115.7378,115.8444,115.6886,115.7378,68238.0
2016-06-20 15:50:00,141.14,141.15,140.88,140.95,108968.0,115.7378,115.746,115.5246,115.582,108968.0
2016-06-21 09:30:00,141.22,141.58,140.97,141.01,36614.0,115.8034,116.0986,115.5984,115.6312,36614.0
2016-06-21 09:40:00,141.03,141.29,140.94,141.27,31041.0,115.6476,115.8608,115.5738,115.8444,31041.0
2016-06-21 09:50:00,141.32,141.48,141.11,141.31,42896.0,115.8854,116.0166,115.7132,115.8772,42896.0
2016-06-21 10:00:00,141.23,141.27,141.03,141.09,22934.0,115.8116,115.8444,115.6476,115.6968,22934.0
2016-06-21 10:10:00,141.1,141.27,141.08,141.17,240850.0,115.705,115.8444,115.6886,115.7624,240850.0
2016-06-21 10:20:00,141.15,141.17,140.82,140.85,18027.0,115.746,115.7624,115.4754,115.5,18027.0
2016-06-21 10:30:00,140.84,140.85,140.61,140.62,32210.0,115.4918,115.5,115.3032,115.3114,32210.0
2016-06-21 10:40:00,140.63,140.72,140.46,140.53,18211.0,115.3196,115.3934,115.1802,115.2376,18211.0
2016-06-21 10:50:00,140.52,140.52,140.29,140.37,22296.0,115.2294,115.2294,115.0408,115.1064,22296.0
2016-06-21 11:00:00,140.37,140.75,140.36,140.68,27165.0,115.1064,115.418,115.0982,115.3606,27165.0
2016-06-21 11:10:00,140.63,140.73,140.61,140.68,13971.0,115.3196,115.4016,115.3032,115.3606,13971.0
2016-06-21 11:20:00,140.64,140.67,140.36,140.38,32144.0,115.3278,115.3524,115.0982,115.1146,32144.0
2016-06-21 11:30:00,140.36,140.38,140.23,140.3,14658.0,115.0982,115.1146,114.9916,115.049,14658.0
2016-06-21 11:40:00,140.31,140.35,140.24,140.32,15093.0,115.0572,115.09,114.9998,115.0654,15093.0
2016-06-21 11:50:00,140.34,140.44,140.26,140.4,14685.0,115.0818,115.1638,115.0162,115.131,14685.0
2016-06-21 12:00:00,140.4,140.42,140.3,140.3,31063.0,115.131,115.1474,115.049,115.049,31063.0
2016-06-21 12:10:00,140.32,140.42,140.29,140.38,16181.0,115.0654,115.1474,115.0408,115.1146,16181.0
2016-06-21 12:20:00,140.37,140.4,140.33,140.36,14910.0,115.1064,115.131,115.0736,115.0982,14910.0
2016-06-21 12:30:00,140.39,140.41,140.31,140.37,13500.0,115.1228,115.1392,115.0572,115.1064,13500.0
2016-06-21 12:40:00,140.36,140.37,140.31,140.33,12475.0,115.0982,115.1064,115.0572,115.0736,12475.0
2016-06-21 12:50:00,140.33,140.33,140.22,140.25,16609.0,115.0736,115.0736,114.9834,115.008,16609.0
2016-06-21 13:00:00,140.24,140.27,140.13,140.19,13624.0,114.9998,115.0244,114.9096,114.9588,13624.0
2016-06-21 13:10:00,140.21,140.28,140.18,140.25,20719.0,114.9752,115.0326,114.9506,115.008,20719.0
2016-06-21 13:20:00,140.24,140.26,140.14,140.18,19086.0,114.9998,115.0162,114.9178,114.9506,19086.0
2016-06-21 13:30:00,140.16,140.17,139.96,140.03,37504.0,114.9342,114.9424,114.7701,114.8275,37504.0
2016-06-21 13:40:00,140.02,140.07,139.98,139.98,16440.0,114.8193,114.8604,114.7865,114.7865,16440.0
2016-06-21 13:50:00,139.98,140.06,139.97,140.05,16373.0,114.7865,114.8521,114.7783,114.8439,16373.0
2016-06-21 14:00:00,140.06,140.12,139.99,140.09,17378.0,114.8521,114.9014,114.7947,114.8768,17378.0
2016-06-21 14:10:00,140.09,140.18,140.08,140.15,26623.0,114.8768,114.9506,114.8686,114.926,26623.0
2016-06-21 14:20:00,140.14,140.16,140.1,140.1,16834.0,114.9178,114.9342,114.885,114.885,16834.0
2016-06-21 14:30:00,140.1,140.25,140.03,140.15,47780.0,114.885,115.008,114.8275,114.926,47780.0
2016-06-21 14:40:00,140.17,140.19,139.96,139.98,22348.0,114.9424,114.9588,114.7701,114.7865,22348.0
2016-06-21 14:50:00,139.96,139.99,139.81,139.81,19658.0,114.7701,114.7947,114.6471,114.6471,19658.0
2016-06-21 15:00:00,139.82,139.9,139.7,139.73,28859.0,114.6553,114.7209,114.5569,114.5815,28859.0
2016-06-21 15:10:00,139.73,139.79,139.65,139.77,34663.0,114.5815,114.6307,114.5159,114.6143,34663.0
2016-06-21 15:20:00,139.76,139.8,139.67,139.75,28126.0,114.6061,114.6389,114.5323,114.5979,28126.0
2016-06-21 15:30:00,139.75,139.8,139.67,139.68,34458.0,114.5979,114.6389,114.5323,114.5405,34458.0
2016-06-21 15:40:00,139.67,139.67,139.49,139.59,60884.0,114.5323,114.5323,114.3847,114.4667,60884.0
2016-06-21 15:50:00,139.59,139.61,139.41,139.42,89485.0,114.4667,114.4831,114.3191,114.3273,89485.0
2016-06-22 09:30:00,139.78,140.09,139.54,139.62,32037.0,114.6225,114.8768,114.4257,114.4913,32037.0
2016-06-22 09:40:00,139.62,139.81,139.53,139.68,20725.0,114.4913,114.6471,114.4175,114.5405,20725.0
2016-06-22 09:50:00,139.7,139.73,139.51,139.72,21912.0,114.5569,114.5815,114.4011,114.5733,21912.0
2016-06-22 10:00:00,139.73,140.08,139.69,140.06,28951.0,114.5815,114.8686,114.5487,114.8521,28951.0
2016-06-22 10:10:00,140.05,140.19,140.01,140.09,25086.0,114.8439,114.9588,114.8111,114.8768,25086.0
2016-06-22 10:20:00,140.09,140.27,140.09,140.23,19875.0,114.8768,115.0244,114.8768,114.9916,19875.0
2016-06-22 10:30:00,140.2,140.38,140.13,140.31,31724.0,114.967,115.1146,114.9096,115.0572,31724.0
2016-06-22 10:40:00,140.3,140.39,140.2,140.25,13965.0,115.049,115.1228,114.967,115.008,13965.0
2016-06-22 10:50:00,140.22,140.27,140.08,140.08,17919.0,114.9834,115.0244,114.8686,114.8686,17919.0
2016-06-22 11:00:00,140.11,140.19,140.07,140.16,25299.0,114.8932,114.9588,114.8604,114.9342,25299.0
2016-06-22 11:10:00,140.15,140.19,140.07,140.18,16874.0,114.926,114.9588,114.8604,114.9506,16874.0
2016-06-22 11:20:00,140.2,140.27,140.18,140.23,13911.0,114.967,115.0244,114.9506,114.9916,13911.0
2016-06-22 11:30:00,140.2,140.2,139.92,140.08,14217.0,114.967,114.967,114.7373,114.8686,14217.0
2016-06-22 11:40:00,140.05,140.21,139.99,140.16,11506.0,114.8439,114.9752,114.7947,114.9342,11506.0
2016-06-22 11:50:00,140.13,140.16,139.91,139.93,13551.0,114.9096,114.9342,114.7291,114.7455,13551.0
2016-06-22 12:00:00,139.95,139.97,139.66,139.68,69933.0,114.7619,114.7783,114.5241,114.5405,69933.0
2016-06-22 12:10:00,139.7,139.78,139.59,139.68,10882.0,114.5569,114.6225,114.4667,114.5405,10882.0
2016-06-22 12:20:00,139.65,139.65,139.38,139.51,14652.0,114.5159,114.5159,114.2945,114.4011,14652.0
2016-06-22 12:30:00,139.5,139.55,139.42,139.55,13636.0,114.3929,114.4339,114.3273,114.4339,13636.0
2016-06-22 12:40:00,139.54,139.55,139.3,139.42,15139.0,114.4257,114.4339,114.2289,114.3273,15139.0
2016-06-22 12:50:00,139.44,139.55,139.39,139.53,8239.0,114.3437,114.4339,114.3027,114.4175,8239.0
2016-06-22 13:00:00,139.52,139.55,139.17,139.17,18195.0,114.4093,114.4339,114.1223,114.1223,18195.0
2016-06-22 13:10:00,139.16,139.25,139.06,139.22,18435.0,114.1141,114.1879,114.0321,114.1633,18435.0
2016-06-22 13:20:00,139.22,139.23,139.01,139.05,40971.0,114.1633,114.1715,113.9911,114.0239,40971.0
2016-06-22 13:30:00,139.05,139.09,139.01,139.07,26201.0,114.0239,114.0567,113.9911,114.0403,26201.0
2016-06-22 13:40:00,139.05,139.15,139.04,139.04,13619.0,114.0239,114.1059,114.0157,114.0157,13619.0
2016-06-22 13:50:00,139.03,139.12,139.02,139.03,10335.0,114.0075,114.0813,113.9993,114.0075,10335.0
2016-06-22 14:00:00,139.0,139.17,138.98,139.02,19757.0,113.9829,114.1223,113.9665,113.9993,19757.0
2016-06-22 14:10:00,139.05,139.07,138.88,138.92,19705.0,114.0239,114.0403,113.8845,113.9173,19705.0
2016-06-22 14:20:00,138.91,138.94,138.87,138.94,22793.0,113.9091,113.9337,113.8763,113.9337,22793.0
2016-06-22 14:30:00,138.95,139.04,138.88,138.94,19874.0,113.9419,114.0157,113.8845,113.9337,19874.0
2016-06-22 14:40:00,138.94,138.97,138.88,138.95,13674.0,113.9337,113.9583,113.8845,113.9419,13674.0
2016-06-22 14:50:00,138.96,138.97,138.89,138.95,19375.0,113.9501,113.9583,113.8927,113.9419,19375.0
2016-06-22 15:00:00,138.94,139.12,138.93,138.97,25740.0,113.9337,114.0813,113.9255,113.9583,25740.0
2016-06-22 15:10:00,139.0,139.07,138.97,138.97,24472.0,113.9829,114.0403,113.9583,113.9583,24472.0
2016-06-22 15:20:00,138.97,139.05,138.89,138.89,24113.0,113.9583,114.0239,113.8927,113.8927,24113.0
2016-06-22 15:30:00,138.86,138.91,138.72,138.86,30032.0,113.8681,113.9091,113.7533,113.8681,30032.0
2016-06-22 15:40:00,138.87,138.91,138.73,138.75,51009.0,113.8763,113.9091,113.7615,113.7779,51009.0
2016-06-22 15:50:00,138.75,138.85,138.61,138.78,109049.0,113.7779,113.8599,113.6631,113.8025,109049.0
2016-06-23 09:30:00,140.04,140.15,139.38,139.89,37895.0,114.8357,114.926,114.2945,114.7127,37895.0
2016-06-23 09:40:00,139.81,139.81,139.35,139.35,16189.0,114.6471,114.6471,114.2699,114.2699,16189.0
2016-06-23 09:50:00,139.31,139.67,139.08,139.45,43370.0,114.2371,114.5323,114.0485,114.3519,43370.0
2016-06-23 10:00:00,139.4,139.67,139.39,139.42,24335.0,114.3109,114.5323,114.3027,114.3273,24335.0
2016-06-23 10:10:00,139.45,139.58,139.23,139.24,12405.0,114.3519,114.4585,114.1715,114.1797,12405.0
2016-06-23 10:20:00,139.24,139.53,139.24,139.25,13850.0,114.1797,114.4175,114.1797,114.1879,13850.0
2016-06-23 10:30:00,139.24,139.31,139.03,139.14,11066.0,114.1797,114.2371,114.0075,114.0977,11066.0
2016-06-23 10:40:00,139.11,139.16,139.04,139.16,16964.0,114.0731,114.1141,114.0157,114.1141,16964.0
2016-06-23 10:50:00,139.16,139.33,139.09,139.23,11393.0,114.1141,114.2535,114.0567,114.1715,11393.0
2016-06-23 11:00:00,139.21,139.42,139.21,139.35,14139.0,114.1551,114.3273,114.1551,114.2699,14139.0
2016-06-23 11:10:00,139.37,139.54,139.37,139.49,11542.0,114.2863,114.4257,114.2863,114.3847,11542.0
2016-06-23 11:20:00,139.5,139.56,139.46,139.5,11724.0,114.3929,114.4421,114.3601,114.3929,11724.0
2016-06-23 11:30:00,139.54,139.71,139.5,139.67,13590.0,114.4257,114.5651,114.3929,114.5323,13590.0
2016-06-23 11:40:00,139.69,139.7,139.54,139.62,18464.0,114.5487,114.5569,114.4257,114.4913,18464.0
2016-06-23 11:50:00,139.64,139.74,139.63,139.72,25958.0,114.5077,114.5897,114.4995,114.5733,25958.0
2016-06-23 12:00:00,139.72,139.76,139.59,139.66,15108.0,114.5733,114.6061,114.4667,114.5241,15108.0
2016-06-23 12:10:00,139.68,139.79,139.64,139.7,19059.0,114.5405,114.6307,114.5077,114.5569,19059.0
2016-06-23 12:20:00,139.69,139.75,139.61,139.64,9466.0,114.5487,114.5979,114.4831,114.5077,9466.0
2016-06-23 12:30:00,139.59,139.62,139.47,139.47,10366.0,114.4667,114.4913,114.3683,114.3683,10366.0
2016-06-23 12:40:00,139.51,139.53,139.29,139.32,16091.0,114.4011,114.4175,114.2207,114.2453,16091.0
2016-06-23 12:50:00,139.34,139.39,139.24,139.31,12839.0,114.2617,114.3027,114.1797,114.2371,12839.0
2016-06-23 13:00:00,139.33,139.35,139.13,139.17,15263.0,114.2535,114.2699,114.0895,114.1223,15263.0
2016-06-23 13:10:00,139.18,139.25,139.15,139.23,17713.0,114.1305,114.1879,114.1059,114.1715,17713.0
2016-06-23 13:20:00,139.21,139.26,139.15,139.19,8072.0,114.1551,114.1961,114.1059,114.1387,8072.0
2016-06-23 13:30:00,139.21,139.27,139.04,139.07,13411.0,114.1551,114.2043,114.0157,114.0403,13411.0
2016-06-23 13:40:00,139.07,139.08,138.96,138.99,9648.0,114.0403,114.0485,113.9501,113.9747,9648.0
2016-06-23 13:50:00,138.98,139.02,138.92,138.96,12772.0,113.9665,113.9993,113.9173,113.9501,12772.0
2016-06-23 14:00:00,138.97,139.07,138.87,139.04,13438.0,113.9583,114.0403,113.8763,114.0157,13438.0
2016-06-23 14:10:00,139.05,139.11,139.04,139.09,9898.0,114.0239,114.0731,114.0157,114.0567,9898.0
2016-06-23 14:20:00,139.09,139.18,139.07,139.14,19401.0,114.0567,114.1305,114.0403,114.0977,19401.0
2016-06-23 14:30:00,139.13,139.19,139.01,139.05,12694.0,114.0895,114.1387,113.9911,114.0239,12694.0
2016-06-23 14:40:00,139.05,139.07,138.97,139.04,20629.0,114.0239,114.0403,113.9583,114.0157,20629.0
2016-06-23 14:50:00,139.04,139.21,139.03,139.09,13106.0,114.0157,114.1551,114.0075,114.0567,13106.0
2016-06-23 15:00:00,139.11,139.18,139.05,139.14,16302.0,114.0731,114.1305,114.0239,114.0977,16302.0
2016-06-23 15:10:00,139.13,139.26,139.11,139.22,19942.0,114.0895,114.1961,114.0731,114.1633,19942.0
2016-06-23 15:20:00,139.22,139.28,139.17,139.28,17886.0,114.1633,114.2125,114.1223,114.2125,17886.0
2016-06-23 15:30:00,139.28,139.32,139.23,139.26,23548.0,114.2125,114.2453,114.1715,114.1961,23548.0
2016-06-23 15:40:00,139.24,139.46,139.23,139.43,36422.0,114.1797,114.3601,114.1715,114.3355,36422.0
2016-06-23 15:50:00,139.44,139.77,139.43,139.76,103769.0,114.3437,114.6143,114.3355,114.6061,103769.0
2016-06-24 09:30:00,136.0,137.35,135.03,137.14,111242.0,111.5229,112.6299,110.7274,112.4577,111242.0
2016-06-24 09:40:00,136.92,137.53,136.73,137.25,56244.0,112.2773,112.7775,112.1215,112.5479,56244.0
2016-06-24 09:50:00,137.17,137.82,136.79,137.58,40108.0,112.4823,113.0153,112.1707,112.8185,40108.0
2016-06-24 10:00:00,137.56,138.68,137.52,138.68,40795.0,112.8021,113.7205,112.7693,113.7205,40795.0
2016-06-24 10:10:00,138.6,138.88,138.5,138.79,56851.0,113.6549,113.8845,113.5729,113.8107,56851.0
2016-06-24 10:20:00,138.76,138.76,138.38,138.38,117381.0,113.7861,113.7861,113.4745,113.4745,117381.0
2016-06-24 10:30:00,138.34,138.38,138.03,138.26,88336.0,113.4417,113.4745,113.1875,113.3761,88336.0
2016-06-24 10:40:00,138.21,138.21,137.74,137.74,22783.0,113.3351,113.3351,112.9497,112.9497,22783.0
2016-06-24 10:50:00,137.78,137.83,137.54,137.54,37834.0,112.9825,113.0235,112.7857,112.7857,37834.0
2016-06-24 11:00:00,137.56,137.66,137.18,137.22,46047.0,112.8021,112.8841,112.4905,112.5233,46047.0
2016-06-24 11:10:00,137.25,137.25,136.91,137.01,23707.0,112.5479,112.5479,112.2691,112.3511,23707.0
2016-06-24 11:20:00,136.97,137.09,136.69,136.98,38294.0,112.3183,112.4167,112.0887,112.3265,38294.0
2016-06-24 11:30:00,137.01,137.08,136.86,136.93,24139.0,112.3511,112.4085,112.2281,112.2855,24139.0
2016-06-24 11:40:00,136.91,137.1,136.76,136.85,27046.0,112.2691,112.4249,112.1461,112.2199,27046.0
2016-06-24 11:50:00,136.82,136.91,136.7,136.81,23702.0,112.1953,112.2691,112.0969,112.1871,23702.0
2016-06-24 12:00:00,136.84,137.05,136.7,136.73,20626.0,112.2117,112.3839,112.0969,112.1215,20626.0
2016-06-24 12:10:00,136.72,136.73,136.52,136.69,25117.0,112.1133,112.1215,111.9493,112.0887,25117.0
2016-06-24 12:20:00,136.7,136.86,136.65,136.77,13310.0,112.0969,112.2281,112.0559,112.1543,13310.0
2016-06-24 12:30:00,136.78,136.94,136.65,136.65,20953.0,112.1625,112.2937,112.0559,112.0559,20953.0
2016-06-24 12:40:00,136.66,136.74,136.44,136.61,41314.0,112.0641,112.1297,111.8837,112.0231,41314.0
2016-06-24 12:50:00,136.61,136.85,136.51,136.74,35485.0,112.0231,112.2199,111.9411,112.1297,35485.0
2016-06-24 13:00:00,136.72,136.8,136.42,136.45,27179.0,112.1133,112.1789,111.8673,111.8919,27179.0
2016-06-24 13:10:00,136.42,136.68,136.42,136.48,23036.0,111.8673,112.0805,111.8673,111.9165,23036.0
2016-06-24 13:20:00,136.52,136.56,136.35,136.54,91400.0,111.9493,111.9821,111.8099,111.9657,91400.0
2016-06-24 13:30:00,136.58,136.74,136.5,136.59,31569.0,111.9985,112.1297,111.9329,112.0067,31569.0
2016-06-24 13:40:00,136.59,136.61,136.3,136.41,18463.0,112.0067,112.0231,111.7689,111.8591,18463.0
2016-06-24 13:50:00,136.43,136.55,136.32,136.49,19260.0,111.8755,111.9739,111.7853,111.9247,19260.0
2016-06-24 14:00:00,136.53,136.78,136.53,136.77,48799.0,111.9575,112.1625,111.9575,112.1543,48799.0
2016-06-24 14:10:00,136.81,136.83,136.65,136.7,36353.0,112.1871,112.2035,112.0559,112.0969,36353.0
2016-06-24 14:20:00,136.66,136.7,136.32,136.32,33928.0,112.0641,112.0969,111.7853,111.7853,33928.0
2016-06-24 14:30:00,136.32,136.35,136.06,136.33,29713.0,111.7853,111.8099,111.5721,111.7935,29713.0
2016-06-24 14:40:00,136.31,136.46,136.2,136.43,63584.0,111.7771,111.9001,111.6869,111.8755,63584.0
2016-06-24 14:50:00,136.45,136.91,136.36,136.47,36872.0,111.8919,112.2691,111.8181,111.9083,36872.0
2016-06-24 15:00:00,136.45,136.52,136.32,136.4,63211.0,111.8919,111.9493,111.7853,111.8509,63211.0
2016-06-24 15:10:00,136.37,136.41,135.68,135.8,80832.0,111.8263,111.8591,111.2605,111.3589,80832.0
2016-06-24 15:20:00,135.79,135.91,135.7,135.81,47012.0,111.3507,111.4491,111.2769,111.3671,47012.0
2016-06-24 15:30:00,135.76,136.22,135.68,135.9,85849.0,111.3261,111.7033,111.2605,111.4409,85849.0
2016-06-24 15:40:00,135.89,136.12,135.78,135.81,231747.0,111.4327,111.6213,111.3425,111.3671,231747.0
2016-06-24 15:50:00,135.83,136.34,135.53,136.09,532034.0,111.3835,111.8017,111.1375,111.5967,532034.0
2016-06-27 09:30:00,135.0,135.45,133.81,134.0,90825.0,110.7028,111.0719,109.727,109.8828,90825.0
2016-06-27 09:40:00,134.11,134.41,133.94,134.21,67796.0,109.973,110.219,109.8336,110.055,67796.0
2016-06-27 09:50:00,134.22,134.6,133.76,134.45,66073.0,110.0632,110.3748,109.686,110.2518,66073.0
2016-06-27 10:00:00,134.58,134.71,133.6,133.68,56020.0,110.3584,110.465,109.5548,109.6204,56020.0
2016-06-27 10:10:00,133.72,133.93,133.59,133.8,58480.0,109.6532,109.8254,109.5466,109.7188,58480.0
2016-06-27 10:20:00,133.79,134.03,133.65,133.71,27213.0,109.7106,109.9074,109.5958,109.645,27213.0
2016-06-27 10:30:00,133.75,133.93,133.61,133.7,32054.0,109.6778,109.8254,109.563,109.6368,32054.0
2016-06-27 10:40:00,133.71,133.99,133.66,133.7,55526.0,109.645,109.8746,109.604,109.6368,55526.0
2016-06-27 10:50:00,133.69,133.71,133.24,133.33,84927.0,109.6286,109.645,109.2596,109.3334,84927.0
2016-06-27 11:00:00,133.29,133.51,133.17,133.46,68135.0,109.3006,109.481,109.2022,109.44,68135.0
2016-06-27 11:10:00,133.46,133.69,133.24,133.61,47022.0,109.44,109.6286,109.2596,109.563,47022.0
2016-06-27 11:20:00,133.62,134.07,133.53,134.05,21898.0,109.5712,109.9402,109.4974,109.9238,21898.0
2016-06-27 11:30:00,134.08,134.58,134.05,134.5,33798.0,109.9484,110.3584,109.9238,110.2928,33798.0
2016-06-27 11:40:00,134.47,134.51,134.3,134.44,33626.0,110.2682,110.301,110.1288,110.2436,33626.0
2016-06-27 11:50:00,134.51,134.52,134.25,134.41,19995.0,110.301,110.3092,110.0878,110.219,19995.0
2016-06-27 12:00:00,134.35,134.48,134.21,134.36,19615.0,110.1698,110.2764,110.055,110.178,19615.0
2016-06-27 12:10:00,134.31,134.7,134.24,134.68,36811.0,110.137,110.4568,110.0796,110.4404,36811.0
2016-06-27 12:20:00,134.68,134.68,134.43,134.5,32533.0,110.4404,110.4404,110.2354,110.2928,32533.0
2016-06-27 12:30:00,134.54,134.57,133.9,133.91,19297.0,110.3256,110.3502,109.8008,109.809,19297.0
2016-06-27 12:40:00,133.85,134.08,133.79,133.99,38150.0,109.7598,109.9484,109.7106,109.8746,38150.0
2016-06-27 12:50:00,134.04,134.19,133.89,134.09,20853.0,109.9156,110.0386,109.7926,109.9566,20853.0
2016-06-27 13:00:00,134.06,134.36,134.06,134.27,33512.0,109.932,110.178,109.932,110.1042,33512.0
2016-06-27 13:10:00,134.25,134.37,134.19,134.28,25611.0,110.0878,110.1862,110.0386,110.1124,25611.0
2016-06-27 13:20:00,134.27,134.28,134.05,134.09,17882.0,110.1042,110.1124,109.9238,109.9566,17882.0
2016-06-27 13:30:00,134.11,134.22,133.88,133.95,34439.0,109.973,110.0632,109.7844,109.8418,34439.0
2016-06-27 13:40:00,133.9,133.99,133.64,133.75,22537.0,109.8008,109.8746,109.5876,109.6778,22537.0
2016-06-27 13:50:00,133.71,133.86,133.63,133.72,38490.0,109.645,109.768,109.5794,109.6532,38490.0
2016-06-27 14:00:00,133.69,133.83,133.45,133.54,30955.0,109.6286,109.7434,109.4318,109.5056,30955.0
2016-06-27 14:10:00,133.55,133.55,133.24,133.33,22159.0,109.5138,109.5138,109.2596,109.3334,22159.0
2016-06-27 14:20:00,133.36,133.55,133.28,133.55,31308.0,109.358,109.5138,109.2924,109.5138,31308.0
2016-06-27 14:30:00,133.49,133.59,133.31,133.31,52820.0,109.4646,109.5466,109.317,109.317,52820.0
2016-06-27 14:40:00,133.33,133.43,132.9,133.1,38623.0,109.3334,109.4154,108.9808,109.1448,38623.0
2016-06-27 14:50:00,133.09,133.11,132.8,132.94,32198.0,109.1366,109.153,108.8988,109.0136,32198.0
2016-06-27 15:00:00,132.98,133.16,132.93,133.02,23232.0,109.0464,109.194,109.0054,109.0792,23232.0
2016-06-27 15:10:00,133.03,133.17,132.8,132.85,38213.0,109.0874,109.2022,108.8988,108.9398,38213.0
2016-06-27 15:20:00,132.87,132.98,132.68,132.85,43328.0,108.9562,109.0464,108.8004,108.9398,43328.0
2016-06-27 15:30:00,132.9,133.38,132.79,133.35,75404.0,108.9808,109.3744,108.8906,109.3498,75404.0
2016-06-27 15:40:00,133.33,133.38,133.1,133.28,71024.0,109.3334,109.3744,109.1448,109.2924,71024.0
2016-06-27 15:50:00,133.26,133.26,132.99,133.08,150280.0,109.276,109.276,109.0546,109.1284,150280.0
2016-06-28 09:30:00,134.56,134.56,133.47,134.0,70832.0,110.342,110.342,109.4482,109.8828,70832.0
2016-06-28 09:40:00,133.83,133.98,133.12,133.23,79241.0,109.7434,109.8664,109.1612,109.2514,79241.0
2016-06-28 09:50:00,133.22,133.73,133.01,133.56,50229.0,109.2432,109.6614,109.071,109.522,50229.0
2016-06-28 10:00:00,133.62,133.85,133.42,133.51,29952.0,109.5712,109.7598,109.4072,109.481,29952.0
2016-06-28 10:10:00,133.48,133.77,133.43,133.68,54483.0,109.4564,109.6942,109.4154,109.6204,54483.0
2016-06-28 10:20:00,133.69,133.99,133.68,133.91,50843.0,109.6286,109.8746,109.6204,109.809,50843.0
2016-06-28 10:30:00,133.92,134.24,133.84,134.05,58228.0,109.8172,110.0796,109.7516,109.9238,58228.0
2016-06-28 10:40:00,134.03,134.03,133.55,133.59,51248.0,109.9074,109.9074,109.5138,109.5466,51248.0
2016-06-28 10:50:00,133.56,133.81,133.31,133.42,29844.0,109.522,109.727,109.317,109.4072,29844.0
2016-06-28 11:00:00,133.4,133.42,133.05,133.12,22041.0,109.3908,109.4072,109.1038,109.1612,22041.0
2016-06-28 11:10:00,133.08,133.26,133.02,133.14,24985.0,109.1284,109.276,109.0792,109.1776,24985.0
2016-06-28 11:20:00,133.12,133.22,132.87,132.9,27655.0,109.1612,109.2432,108.9562,108.9808,27655.0
2016-06-28 11:30:00,132.91,132.99,132.81,132.9,35097.0,108.989,109.0546,108.907,108.9808,35097.0
2016-06-28 11:40:00,132.89,133.39,132.86,133.36,11364.0,108.9726,109.3826,108.948,109.358,11364.0
2016-06-28 11:50:00,133.36,133.37,132.93,133.13,53771.0,109.358,109.3662,109.0054,109.1694,53771.0
2016-06-28 12:00:00,133.19,133.21,133.03,133.06,15242.0,109.2186,109.235,109.0874,109.112,15242.0
2016-06-28 12:10:00,133.09,133.26,133.06,133.22,13203.0,109.1366,109.276,109.112,109.2432,13203.0
2016-06-28 12:20:00,133.2,133.27,133.11,133.13,10272.0,109.2268,109.2842,109.153,109.1694,10272.0
2016-06-28 12:30:00,133.1,133.36,133.1,133.33,13198.0,109.1448,109.358,109.1448,109.3334,13198.0
2016-06-28 12:40:00,133.35,133.38,133.15,133.28,20439.0,109.3498,109.3744,109.1858,109.2924,20439.0
2016-06-28 12:50:00,133.29,133.36,133.23,133.34,12869.0,109.3006,109.358,109.2514,109.3416,12869.0
2016-06-28 13:00:00,133.37,133.4,133.21,133.3,17053.0,109.3662,109.3908,109.235,109.3088,17053.0
2016-06-28 13:10:00,133.25,133.51,133.16,133.32,17009.0,109.2678,109.481,109.194,109.3252,17009.0
2016-06-28 13:20:00,133.31,133.35,133.01,133.11,25826.0,109.317,109.3498,109.071,109.153,25826.0
2016-06-28 13:30:00,133.08,133.16,132.91,132.91,40735.0,109.1284,109.194,108.989,108.989,40735.0
2016-06-28 13:40:00,132.92,133.05,132.92,133.01,25737.0,108.9972,109.1038,108.9972,109.071,25737.0
2016-06-28 13:50:00,133.07,133.2,133.01,133.11,26083.0,109.1202,109.2268,109.071,109.153,26083.0
2016-06-28 14:00:00,133.09,133.24,133.0,133.03,33395.0,109.1366,109.2596,109.0628,109.0874,33395.0
2016-06-28 14:10:00,133.05,133.1,132.89,132.93,18715.0,109.1038,109.1448,108.9726,109.0054,18715.0
2016-06-28 14:20:00,132.93,133.02,132.87,132.97,15998.0,109.0054,109.0792,108.9562,109.0382,15998.0
2016-06-28 14:30:00,132.99,133.31,132.96,133.21,26825.0,109.0546,109.317,109.03,109.235,26825.0
2016-06-28 14:40:00,133.22,133.26,133.16,133.25,18658.0,109.2432,109.276,109.194,109.2678,18658.0
2016-06-28 14:50:00,133.27,133.63,133.24,133.47,32089.0,109.2842,109.5794,109.2596,109.4482,32089.0
2016-06-28 15:00:00,133.48,133.76,133.48,133.63,37315.0,109.4564,109.686,109.4564,109.5794,37315.0
2016-06-28 15:10:00,133.6,133.72,133.43,133.49,37169.0,109.5548,109.6532,109.4154,109.4646,37169.0
2016-06-28 15:20:00,133.47,133.55,133.26,133.34,42231.0,109.4482,109.5138,109.276,109.3416,42231.0
2016-06-28 15:30:00,133.33,133.49,133.25,133.45,60097.0,109.3334,109.4646,109.2678,109.4318,60097.0
2016-06-28 15:40:00,133.46,133.82,133.44,133.82,51403.0,109.44,109.7352,109.4236,109.7352,51403.0
2016-06-28 15:50:00,133.82,133.93,133.64,133.92,120331.0,109.7352,109.8254,109.5876,109.8172,120331.0
2016-06-29 09:30:00,134.74,134.77,134.0,134.1,50920.0,111.1088,111.1335,110.4985,110.581,50920.0
2016-06-29 09:40:00,134.05,134.1,133.62,133.62,29023.0,110.5398,110.581,110.1852,110.1852,29023.0
2016-06-29 09:50:00,133.62,133.81,133.34,133.45,33184.0,110.1852,110.3419,109.9543,110.045,33184.0
2016-06-29 10:00:00,133.45,133.77,133.25,133.77,26884.0,110.045,110.3089,109.8801,110.3089,26884.0
2016-06-29 10:10:00,133.78,134.17,133.69,134.17,28203.0,110.3171,110.6387,110.2429,110.6387,28203.0
2016-06-29 10:20:00,134.22,134.5,134.19,134.41,17060.0,110.68,110.9109,110.6552,110.8366,17060.0
2016-06-29 10:30:00,134.46,134.68,134.4,134.66,28686.0,110.8779,111.0593,110.8284,111.0428,28686.0
2016-06-29 10:40:00,134.65,134.75,134.53,134.64,25996.0,111.0345,111.117,110.9356,111.0263,25996.0
2016-06-29 10:50:00,134.67,134.72,134.57,134.68,23115.0,111.051,111.0923,110.9686,111.0593,23115.0
2016-06-29 11:00:00,134.68,134.77,134.57,134.68,24345.0,111.0593,111.1335,110.9686,111.0593,24345.0
2016-06-29 11:10:00,134.71,134.77,134.48,134.61,16304.0,111.084,111.1335,110.8944,111.0016,16304.0
2016-06-29 11:20:00,134.61,134.73,134.44,134.73,12030.0,111.0016,111.1005,110.8614,111.1005,12030.0
2016-06-29 11:30:00,134.75,134.87,134.66,134.81,15347.0,111.117,111.216,111.0428,111.1665,15347.0
2016-06-29 11:40:00,134.87,135.03,134.86,134.9,25507.0,111.216,111.3479,111.2077,111.2407,25507.0
2016-06-29 11:50:00,134.94,135.28,134.9,135.26,17439.0,111.2737,111.5541,111.2407,111.5376,17439.0
2016-06-29 12:00:00,135.27,135.33,135.2,135.29,16627.0,111.5458,111.5953,111.4881,111.5623,16627.0
2016-06-29 12:10:00,135.35,135.44,135.26,135.44,7749.0,111.6118,111.686,111.5376,111.686,7749.0
2016-06-29 12:20:00,135.41,135.62,135.41,135.54,16719.0,111.6613,111.8344,111.6613,111.7685,16719.0
2016-06-29 12:30:00,135.5,135.52,135.35,135.52,20758.0,111.7355,111.752,111.6118,111.752,20758.0
2016-06-29 12:40:00,135.53,135.53,135.32,135.32,24912.0,111.7602,111.7602,111.587,111.587,24912.0
2016-06-29 12:50:00,135.31,135.49,135.3,135.41,10906.0,111.5788,111.7272,111.5705,111.6613,10906.0
2016-06-29 13:00:00,135.38,135.45,135.3,135.3,8015.0,111.6365,111.6942,111.5705,111.5705,8015.0
2016-06-29 13:10:00,135.31,135.46,135.27,135.43,7565.0,111.5788,111.7025,111.5458,111.6777,7565.0
2016-06-29 13:20:00,135.43,135.48,135.27,135.29,15452.0,111.6777,111.719,111.5458,111.5623,15452.0
2016-06-29 13:30:00,135.29,135.37,135.28,135.31,7415.0,111.5623,111.6283,111.5541,111.5788,7415.0
2016-06-29 13:40:00,135.32,135.34,135.18,135.18,27769.0,111.587,111.6035,111.4716,111.4716,27769.0
2016-06-29 13:50:00,135.18,135.27,135.17,135.26,14703.0,111.4716,111.5458,111.4633,111.5376,14703.0
2016-06-29 14:00:00,135.24,135.37,135.18,135.36,15823.0,111.5211,111.6283,111.4716,111.62,15823.0
2016-06-29 14:10:00,135.34,135.5,135.3,135.38,12687.0,111.6035,111.7355,111.5705,111.6365,12687.0
2016-06-29 14:20:00,135.37,135.54,135.37,135.47,12226.0,111.6283,111.7685,111.6283,111.7107,12226.0
2016-06-29 14:30:00,135.48,135.59,135.46,135.46,10760.0,111.719,111.8097,111.7025,111.7025,10760.0
2016-06-29 14:40:00,135.46,135.57,135.38,135.39,14889.0,111.7025,111.7932,111.6365,111.6448,14889.0
2016-06-29 14:50:00,135.4,135.55,135.31,135.52,12926.0,111.653,111.7767,111.5788,111.752,12926.0
2016-06-29 15:00:00,135.52,135.58,135.47,135.55,16959.0,111.752,111.8014,111.7107,111.7767,16959.0
2016-06-29 15:10:00,135.54,135.77,135.53,135.77,24367.0,111.7685,111.9581,111.7602,111.9581,24367.0
2016-06-29 15:20:00,135.75,135.8,135.67,135.73,18383.0,111.9416,111.9829,111.8757,111.9251,18383.0
2016-06-29 15:30:00,135.71,135.71,135.49,135.52,31068.0,111.9086,111.9086,111.7272,111.752,31068.0
2016-06-29 15:40:00,135.55,135.59,135.39,135.5,41711.0,111.7767,111.8097,111.6448,111.7355,41711.0
2016-06-29 15:50:00,135.5,135.63,135.4,135.6,85867.0,111.7355,111.8427,111.653,111.8179,85867.0
2016-06-30 09:30:00,135.82,136.2,135.81,135.97,33670.0,111.9993,112.3127,111.9911,112.123,33670.0
2016-06-30 09:40:00,135.96,136.2,135.86,136.13,17098.0,112.1148,112.3127,112.0323,112.255,17098.0
2016-06-30 09:50:00,136.17,136.21,136.0,136.14,15077.0,112.288,112.3209,112.1478,112.2632,15077.0
2016-06-30 10:00:00,136.21,136.22,135.98,136.1,14050.0,112.3209,112.3292,112.1313,112.2302,14050.0
2016-06-30 10:10:00,136.09,136.36,136.06,136.22,15653.0,112.222,112.4446,112.1973,112.3292,15653.0
2016-06-30 10:20:00,136.26,136.7,136.25,136.63,22822.0,112.3622,112.725,112.3539,112.6673,22822.0
2016-06-30 10:30:00,136.57,136.89,136.56,136.86,20088.0,112.6178,112.8817,112.6096,112.857,20088.0
2016-06-30 10:40:00,136.82,137.07,136.78,137.06,20783.0,112.824,113.0301,112.791,113.0219,20783.0
2016-06-30 10:50:00,137.05,137.28,136.98,137.25,18734.0,113.0136,113.2033,112.9559,113.1786,18734.0
2016-06-30 11:00:00,137.24,137.26,137.06,137.19,29431.0,113.1703,113.1868,113.0219,113.1291,29431.0
2016-06-30 11:10:00,137.24,137.46,137.14,137.41,28567.0,113.1703,113.3517,113.0878,113.3105,28567.0
2016-06-30 11:20:00,137.4,137.72,137.4,137.59,23338.0,113.3022,113.5661,113.3022,113.4589,23338.0
2016-06-30 11:30:00,137.65,137.78,137.59,137.61,26956.0,113.5084,113.6156,113.4589,113.4754,26956.0
2016-06-30 11:40:00,137.58,137.85,137.58,137.79,13382.0,113.4507,113.6733,113.4507,113.6238,13382.0
2016-06-30 11:50:00,137.8,137.97,137.69,137.97,25443.0,113.6321,113.7723,113.5414,113.7723,25443.0
2016-06-30 12:00:00,137.99,138.25,137.94,138.13,23628.0,113.7888,114.0032,113.7475,113.9042,23628.0
2016-06-30 12:10:00,138.13,138.43,138.05,138.43,25199.0,113.9042,114.1516,113.8382,114.1516,25199.0
2016-06-30 12:20:00,138.41,138.56,138.37,138.49,22053.0,114.1351,114.2588,114.1021,114.2011,22053.0
2016-06-30 12:30:00,138.49,138.6,138.46,138.48,29845.0,114.2011,114.2918,114.1763,114.1928,29845.0
2016-06-30 12:40:00,138.51,138.54,138.43,138.47,15252.0,114.2176,114.2423,114.1516,114.1846,15252.0
2016-06-30 12:50:00,138.52,138.81,138.52,138.68,125481.0,114.2258,114.465,114.2258,114.3578,125481.0
2016-06-30 13:00:00,138.68,138.93,138.65,138.86,34393.0,114.3578,114.5639,114.333,114.5062,34393.0
2016-06-30 13:10:00,138.86,138.91,138.72,138.88,41867.0,114.5062,114.5474,114.3907,114.5227,41867.0
2016-06-30 13:20:00,138.88,138.99,138.68,138.78,80980.0,114.5227,114.6134,114.3578,114.4402,80980.0
2016-06-30 13:30:00,138.8,138.86,138.73,138.83,29997.0,114.4567,114.5062,114.399,114.4814,29997.0
2016-06-30 13:40:00,138.82,138.95,138.74,138.93,32954.0,114.4732,114.5804,114.4072,114.5639,32954.0
2016-06-30 13:50:00,138.94,139.08,138.93,139.07,30079.0,114.5722,114.6876,114.5639,114.6794,30079.0
2016-06-30 14:00:00,139.09,139.16,138.96,139.15,31462.0,114.6958,114.7536,114.5886,114.7453,31462.0
2016-06-30 14:10:00,139.15,139.39,139.15,139.38,22793.0,114.7453,114.9432,114.7453,114.935,22793.0
2016-06-30 14:20:00,139.37,139.44,139.31,139.34,39556.0,114.9267,114.9845,114.8773,114.902,39556.0
2016-06-30 14:30:00,139.35,139.36,138.96,139.02,73137.0,114.9102,114.9185,114.5886,114.6381,73137.0
2016-06-30 14:40:00,139.05,139.24,139.04,139.2,21969.0,114.6629,114.8195,114.6546,114.7866,21969.0
2016-06-30 14:50:00,139.21,139.54,139.16,139.38,119758.0,114.7948,115.0669,114.7536,114.935,119758.0
2016-06-30 15:00:00,139.38,139.45,139.27,139.45,69613.0,114.935,114.9927,114.8443,114.9927,69613.0
2016-06-30 15:10:00,139.46,139.46,139.15,139.17,142713.0,115.001,115.001,114.7453,114.7618,142713.0
2016-06-30 15:20:00,139.16,139.41,139.16,139.4,99992.0,114.7536,114.9597,114.7536,114.9515,99992.0
2016-06-30 15:30:00,139.44,139.52,139.27,139.28,81079.0,114.9845,115.0504,114.8443,114.8525,81079.0
2016-06-30 15:40:00,139.3,139.33,139.08,139.1,108789.0,114.869,114.8938,114.6876,114.7041,108789.0
2016-06-30 15:50:00,139.1,139.28,139.0,139.25,403567.0,114.7041,114.8525,114.6216,114.8278,403567.0
2016-07-01 09:30:00,139.52,140.74,139.5,140.35,90931.0,115.0504,116.0565,115.0339,115.7349,90931.0
2016-07-01 09:40:00,140.28,140.55,140.12,140.49,31167.0,115.6771,115.8998,115.5452,115.8503,31167.0
2016-07-01 09:50:00,140.54,140.86,140.49,140.77,65717.0,115.8915,116.1554,115.8503,116.0812,65717.0
2016-07-01 10:00:00,140.8,140.88,140.5,140.7,80593.0,116.1059,116.1719,115.8586,116.0235,80593.0
2016-07-01 10:10:00,140.7,141.04,140.55,140.56,114944.0,116.0235,116.3038,115.8998,115.908,114944.0
2016-07-01 10:20:00,140.61,140.79,140.54,140.67,49276.0,115.9493,116.0977,115.8915,115.9987,49276.0
2016-07-01 10:30:00,140.67,141.01,140.63,141.01,41536.0,115.9987,116.2791,115.9658,116.2791,41536.0
2016-07-01 10:40:00,141.01,141.18,140.8,140.91,407883.0,116.2791,116.4193,116.1059,116.1966,407883.0
2016-07-01 10:50:00,140.91,141.03,140.86,141.0,22225.0,116.1966,116.2956,116.1554,116.2709,22225.0
2016-07-01 11:00:00,140.98,141.12,140.78,140.89,564200.0,116.2544,116.3698,116.0894,116.1802,564200.0
2016-07-01 11:10:00,140.93,140.96,140.75,140.81,594247.0,116.2131,116.2379,116.0647,116.1142,594247.0
2016-07-01 11:20:00,140.83,140.83,140.46,140.69,60391.0,116.1307,116.1307,115.8256,116.0152,60391.0
2016-07-01 11:30:00,140.62,140.62,140.22,140.22,29211.0,115.9575,115.9575,115.6277,115.6277,29211.0
2016-07-01 11:40:00,140.26,140.52,140.23,140.52,41551.0,115.6606,115.875,115.6359,115.875,41551.0
2016-07-01 11:50:00,140.54,140.67,140.38,140.48,32623.0,115.8915,115.9987,115.7596,115.8421,32623.0
2016-07-01 12:00:00,140.48,140.72,140.25,140.36,59548.0,115.8421,116.04,115.6524,115.7431,59548.0
2016-07-01 12:10:00,140.34,140.44,140.31,140.4,33604.0,115.7266,115.8091,115.7019,115.7761,33604.0
2016-07-01 12:20:00,140.38,140.43,140.27,140.4,27539.0,115.7596,115.8008,115.6689,115.7761,27539.0
2016-07-01 12:30:00,140.37,140.77,140.35,140.73,29180.0,115.7514,116.0812,115.7349,116.0482,29180.0
2016-07-01 12:40:00,140.74,140.86,140.71,140.78,28161.0,116.0565,116.1554,116.0317,116.0894,28161.0
2016-07-01 12:50:00,140.77,141.28,140.67,141.17,44207.0,116.0812,116.5018,115.9987,116.411,44207.0
2016-07-01 13:00:00,141.14,141.15,140.96,140.96,49982.0,116.3863,116.3946,116.2379,116.2379,49982.0
2016-07-01 13:10:00,140.95,141.5,140.95,141.45,54282.0,116.2296,116.6832,116.2296,116.6419,54282.0
2016-07-01 13:20:00,141.45,141.5,140.99,141.06,42032.0,116.6419,116.6832,116.2626,116.3203,42032.0
2016-07-01 13:30:00,141.07,141.21,140.98,141.02,39309.0,116.3286,116.444,116.2544,116.2874,39309.0
2016-07-01 13:40:00,141.01,141.31,141.0,141.21,24740.0,116.2791,116.5265,116.2709,116.444,24740.0
2016-07-01 13:50:00,141.23,141.33,141.14,141.33,40119.0,116.4605,116.543,116.3863,116.543,40119.0
2016-07-01 14:00:00,141.31,141.42,141.28,141.37,41710.0,116.5265,116.6172,116.5018,116.576,41710.0
2016-07-01 14:10:00,141.35,141.45,141.32,141.37,35536.0,116.5595,116.6419,116.5347,116.576,35536.0
2016-07-01 14:20:00,141.4,141.5,141.36,141.42,31519.0,116.6007,116.6832,116.5677,116.6172,31519.0
2016-07-01 14:30:00,141.42,141.5,141.36,141.49,50574.0,116.6172,116.6832,116.5677,116.6749,50574.0
2016-07-01 14:40:00,141.5,141.54,141.11,141.17,39983.0,116.6832,116.7162,116.3616,116.411,39983.0
2016-07-01 14:50:00,141.19,141.25,140.99,141.19,31649.0,116.4275,116.477,116.2626,116.4275,31649.0
2016-07-01 15:00:00,141.2,141.34,141.12,141.29,36922.0,116.4358,116.5512,116.3698,116.51,36922.0
2016-07-01 15:10:00,141.29,141.43,141.29,141.42,27702.0,116.51,116.6254,116.51,116.6172,27702.0
2016-07-01 15:20:00,141.44,141.47,141.31,141.37,41806.0,116.6337,116.6584,116.5265,116.576,41806.0
2016-07-01 15:30:00,141.36,141.46,141.05,141.07,47248.0,116.5677,116.6502,116.3121,116.3286,47248.0
2016-07-01 15:40:00,141.08,141.22,141.04,141.19,59130.0,116.3368,116.4523,116.3038,116.4275,59130.0
2016-07-01 15:50:00,141.19,141.47,141.18,141.4,137344.0,116.4275,116.6584,116.4193,116.6007,137344.0
2016-07-05 09:30:00,140.93,141.0,140.01,140.16,35598.0,116.2131,116.2709,115.4545,115.5782,35598.0
2016-07-05 09:40:00,140.14,140.3,139.82,139.85,15372.0,115.5617,115.6936,115.2978,115.3226,15372.0
2016-07-05 09:50:00,139.77,139.84,139.27,139.34,40396.0,115.2566,115.3143,114.8443,114.902,40396.0
2016-07-05 10:00:00,139.35,139.35,138.93,139.03,86787.0,114.9102,114.9102,114.5639,114.6464,86787.0
2016-07-05 10:10:00,138.97,139.12,138.8,138.84,40696.0,114.5969,114.7206,114.4567,114.4897,40696.0
2016-07-05 10:20:00,138.88,138.95,138.71,138.77,34619.0,114.5227,114.5804,114.3825,114.432,34619.0
2016-07-05 10:30:00,138.84,138.86,138.19,138.32,139697.0,114.4897,114.5062,113.9537,114.0609,139697.0
2016-07-05 10:40:00,138.33,138.92,138.33,138.5,34159.0,114.0691,114.5557,114.0691,114.2093,34159.0
2016-07-05 10:50:00,138.5,138.7,138.22,138.27,25683.0,114.2093,114.3742,113.9784,114.0197,25683.0
2016-07-05 11:00:00,138.25,138.72,138.21,138.68,32253.0,114.0032,114.3907,113.9702,114.3578,32253.0
2016-07-05 11:10:00,138.7,138.7,138.18,138.49,76290.0,114.3742,114.3742,113.9454,114.2011,76290.0
2016-07-05 11:20:00,138.52,138.68,138.52,138.63,17999.0,114.2258,114.3578,114.2258,114.3165,17999.0
2016-07-05 11:30:00,138.61,138.79,138.53,138.56,28356.0,114.3,114.4485,114.2341,114.2588,28356.0
2016-07-05 11:40:00,138.6,138.64,138.51,138.54,22314.0,114.2918,114.3248,114.2176,114.2423,22314.0
2016-07-05 11:50:00,138.51,138.51,138.36,138.45,28188.0,114.2176,114.2176,114.0939,114.1681,28188.0
2016-07-05 12:00:00,138.46,138.65,138.45,138.47,19649.0,114.1763,114.333,114.1681,114.1846,19649.0
2016-07-05 12:10:00,138.46,138.48,138.15,138.26,45503.0,114.1763,114.1928,113.9207,114.0114,45503.0
2016-07-05 12:20:00,138.24,138.34,138.13,138.18,33732.0,113.9949,114.0774,113.9042,113.9454,33732.0
2016-07-05 12:30:00,138.15,138.33,138.15,138.31,25325.0,113.9207,114.0691,113.9207,114.0526,25325.0
2016-07-05 12:40:00,138.33,138.39,138.21,138.21,11618.0,114.0691,114.1186,113.9702,113.9702,11618.0
2016-07-05 12:50:00,138.22,138.31,138.08,138.28,21412.0,113.9784,114.0526,113.863,114.0279,21412.0
2016-07-05 13:00:00,138.29,138.29,138.13,138.19,23118.0,114.0362,114.0362,113.9042,113.9537,23118.0
2016-07-05 13:10:00,138.15,138.19,137.95,137.96,31575.0,113.9207,113.9537,113.7558,113.764,31575.0
2016-07-05 13:20:00,137.96,138.21,137.88,138.12,39721.0,113.764,113.9702,113.6981,113.896,39721.0
2016-07-05 13:30:00,138.14,138.23,138.08,138.15,26179.0,113.9125,113.9867,113.863,113.9207,26179.0
2016-07-05 13:40:00,138.17,138.19,137.93,137.96,17902.0,113.9372,113.9537,113.7393,113.764,17902.0
2016-07-05 13:50:00,137.95,137.98,137.79,137.92,31728.0,113.7558,113.7805,113.6238,113.731,31728.0
2016-07-05 14:00:00,137.91,138.24,137.9,138.21,32730.0,113.7228,113.9949,113.7146,113.9702,32730.0
2016-07-05 14:10:00,138.22,138.45,138.22,138.3,21537.0,113.9784,114.1681,113.9784,114.0444,21537.0
2016-07-05 14:20:00,138.28,138.36,138.18,138.3,28704.0,114.0279,114.0939,113.9454,114.0444,28704.0
2016-07-05 14:30:00,138.3,138.4,138.2,138.25,34104.0,114.0444,114.1269,113.9619,114.0032,34104.0
2016-07-05 14:40:00,138.24,138.28,137.97,138.01,23062.0,113.9949,114.0279,113.7723,113.8053,23062.0
2016-07-05 14:50:00,138.01,138.14,137.88,138.1,23309.0,113.8053,113.9125,113.6981,113.8795,23309.0
2016-07-05 15:00:00,138.12,138.24,138.06,138.22,32541.0,113.896,113.9949,113.8465,113.9784,32541.0
2016-07-05 15:10:00,138.23,138.32,138.19,138.24,21437.0,113.9867,114.0609,113.9537,113.9949,21437.0
2016-07-05 15:20:00,138.25,138.27,138.17,138.19,32727.0,114.0032,114.0197,113.9372,113.9537,32727.0
2016-07-05 15:30:00,138.21,138.43,138.2,138.43,45921.0,113.9702,114.1516,113.9619,114.1516,45921.0
2016-07-05 15:40:00,138.43,138.67,138.42,138.63,84471.0,114.1516,114.3495,114.1434,114.3165,84471.0
2016-07-05 15:50:00,138.64,138.64,138.32,138.36,133395.0,114.3248,114.3248,114.0609,114.0939,133395.0
2016-07-06 09:30:00,138.14,138.23,137.18,137.22,46744.0,113.9125,113.9867,113.1208,113.1538,46744.0
2016-07-06 09:40:00,137.17,137.21,136.76,136.84,31306.0,113.1126,113.1456,112.7745,112.8405,31306.0
2016-07-06 09:50:00,136.79,136.95,136.71,136.75,20907.0,112.7992,112.9312,112.7333,112.7662,20907.0
2016-07-06 10:00:00,136.78,137.87,136.74,137.81,76989.0,112.791,113.6898,112.758,113.6403,76989.0
2016-07-06 10:10:00,137.76,137.84,137.56,137.67,63407.0,113.5991,113.6651,113.4342,113.5249,63407.0
2016-07-06 10:20:00,137.67,138.03,137.49,137.61,35889.0,113.5249,113.8218,113.3765,113.4754,35889.0
2016-07-06 10:30:00,137.6,138.01,137.5,137.98,37603.0,113.4672,113.8053,113.3847,113.7805,37603.0
2016-07-06 10:40:00,137.98,138.18,137.89,137.93,24607.0,113.7805,113.9454,113.7063,113.7393,24607.0
2016-07-06 10:50:00,137.94,138.19,137.91,138.09,13525.0,113.7475,113.9537,113.7228,113.8712,13525.0
2016-07-06 11:00:00,138.11,138.66,138.11,138.58,19022.0,113.8877,114.3413,113.8877,114.2753,19022.0
2016-07-06 11:10:00,138.56,138.81,138.56,138.78,44782.0,114.2588,114.465,114.2588,114.4402,44782.0
2016-07-06 11:20:00,138.73,138.92,138.72,138.8,25016.0,114.399,114.5557,114.3907,114.4567,25016.0
2016-07-06 11:30:00,138.8,138.91,138.62,138.65,57183.0,114.4567,114.5474,114.3083,114.333,57183.0
2016-07-06 11:40:00,138.69,138.69,138.4,138.4,11860.0,114.366,114.366,114.1269,114.1269,11860.0
2016-07-06 11:50:00,138.41,138.62,138.37,138.53,12063.0,114.1351,114.3083,114.1021,114.2341,12063.0
2016-07-06 12:00:00,138.53,138.68,138.45,138.5,6576.0,114.2341,114.3578,114.1681,114.2093,6576.0
2016-07-06 12:10:00,138.51,138.53,138.3,138.36,13197.0,114.2176,114.2341,114.0444,114.0939,13197.0
2016-07-06 12:20:00,138.37,138.43,138.29,138.38,4898.0,114.1021,114.1516,114.0362,114.1104,4898.0
2016-07-06 12:30:00,138.38,138.59,138.36,138.59,10461.0,114.1104,114.2835,114.0939,114.2835,10461.0
2016-07-06 12:40:00,138.62,138.75,138.47,138.47,16424.0,114.3083,114.4155,114.1846,114.1846,16424.0
2016-07-06 12:50:00,138.46,138.69,138.42,138.67,12180.0,114.1763,114.366,114.1434,114.3495,12180.0
2016-07-06 13:00:00,138.69,138.88,138.67,138.79,18512.0,114.366,114.5227,114.3495,114.4485,18512.0
2016-07-06 13:10:00,138.78,138.78,138.56,138.68,11968.0,114.4402,114.4402,114.2588,114.3578,11968.0
2016-07-06 13:20:00,138.64,138.71,138.35,138.43,11414.0,114.3248,114.3825,114.0856,114.1516,11414.0
2016-07-06 13:30:00,138.48,138.52,138.39,138.4,13311.0,114.1928,114.2258,114.1186,114.1269,13311.0
2016-07-06 13:40:00,138.4,138.45,138.19,138.23,20712.0,114.1269,114.1681,113.9537,113.9867,20712.0
2016-07-06 13:50:00,138.24,138.45,138.23,138.32,14609.0,113.9949,114.1681,113.9867,114.0609,14609.0
2016-07-06 14:00:00,138.32,138.8,138.24,138.8,21977.0,114.0609,114.4567,113.9949,114.4567,21977.0
2016-07-06 14:10:00,138.78,138.98,138.61,138.98,36104.0,114.4402,114.6051,114.3,114.6051,36104.0
2016-07-06 14:20:00,139.01,139.15,138.91,139.11,57198.0,114.6299,114.7453,114.5474,114.7123,57198.0
2016-07-06 14:30:00,139.08,139.57,139.01,139.45,44892.0,114.6876,115.0917,114.6299,114.9927,44892.0
2016-07-06 14:40:00,139.46,139.61,139.39,139.5,24172.0,115.001,115.1246,114.9432,115.0339,24172.0
2016-07-06 14:50:00,139.45,139.72,139.45,139.57,32811.0,114.9927,115.2154,114.9927,115.0917,32811.0
2016-07-06 15:00:00,139.61,139.76,139.49,139.74,46649.0,115.1246,115.2483,115.0257,115.2318,46649.0
2016-07-06 15:10:00,139.7,139.9,139.65,139.81,39187.0,115.1989,115.3638,115.1576,115.2896,39187.0
2016-07-06 15:20:00,139.8,139.82,139.56,139.62,44207.0,115.2813,115.2978,115.0834,115.1329,44207.0
2016-07-06 15:30:00,139.61,139.92,139.61,139.89,75064.0,115.1246,115.3803,115.1246,115.3555,75064.0
2016-07-06 15:40:00,139.91,139.92,139.7,139.77,84644.0,115.372,115.3803,115.1989,115.2566,84644.0
2016-07-06 15:50:00,139.76,140.03,139.71,139.91,172095.0,115.2483,115.471,115.2071,115.372,172095.0
2016-07-07 09:30:00,139.69,140.49,139.69,140.47,36881.0,115.1906,115.8503,115.1906,115.8338,36881.0
2016-07-07 09:40:00,140.47,140.9,140.31,140.7,21092.0,115.8338,116.1884,115.7019,116.0235,21092.0
2016-07-07 09:50:00,140.63,140.78,140.49,140.66,23503.0,115.9658,116.0894,115.8503,115.9905,23503.0
2016-07-07 10:00:00,140.61,140.75,140.09,140.15,26641.0,115.9493,116.0647,115.5205,115.5699,26641.0
2016-07-07 10:10:00,140.17,140.45,140.16,140.24,26355.0,115.5864,115.8173,115.5782,115.6442,26355.0
2016-07-07 10:20:00,140.24,140.37,140.08,140.15,19431.0,115.6442,115.7514,115.5122,115.5699,19431.0
2016-07-07 10:30:00,140.17,140.37,140.17,140.28,13298.0,115.5864,115.7514,115.5864,115.6771,13298.0
2016-07-07 10:40:00,140.24,140.27,140.03,140.19,20253.0,115.6442,115.6689,115.471,115.6029,20253.0
2016-07-07 10:50:00,140.19,140.23,139.92,139.99,56458.0,115.6029,115.6359,115.3803,115.438,56458.0
2016-07-07 11:00:00,139.93,140.05,139.58,139.58,38311.0,115.3885,115.4875,115.0999,115.0999,38311.0
2016-07-07 11:10:00,139.58,139.62,139.21,139.25,26499.0,115.0999,115.1329,114.7948,114.8278,26499.0
2016-07-07 11:20:00,139.29,139.35,139.06,139.25,13523.0,114.8608,114.9102,114.6711,114.8278,13523.0
2016-07-07 11:30:00,139.28,139.34,139.06,139.12,36665.0,114.8525,114.902,114.6711,114.7206,36665.0
2016-07-07 11:40:00,139.06,139.15,138.87,138.93,15182.0,114.6711,114.7453,114.5144,114.5639,15182.0
2016-07-07 11:50:00,138.86,139.09,138.86,139.01,14434.0,114.5062,114.6958,114.5062,114.6299,14434.0
2016-07-07 12:00:00,139.01,139.05,138.8,138.84,14823.0,114.6299,114.6629,114.4567,114.4897,14823.0
2016-07-07 12:10:00,138.86,139.05,138.85,138.97,9572.0,114.5062,114.6629,114.4979,114.5969,9572.0
2016-07-07 12:20:00,139.02,139.05,138.81,139.02,8346.0,114.6381,114.6629,114.465,114.6381,8346.0
2016-07-07 12:30:00,138.98,139.04,138.89,138.97,12046.0,114.6051,114.6546,114.5309,114.5969,12046.0
2016-07-07 12:40:00,138.94,138.95,138.79,138.87,7800.0,114.5722,114.5804,114.4485,114.5144,7800.0
2016-07-07 12:50:00,138.9,138.93,138.74,138.78,13094.0,114.5392,114.5639,114.4072,114.4402,13094.0
2016-07-07 13:00:00,138.79,138.95,138.75,138.93,9936.0,114.4485,114.5804,114.4155,114.5639,9936.0
2016-07-07 13:10:00,138.97,139.02,138.9,139.0,9464.0,114.5969,114.6381,114.5392,114.6216,9464.0
2016-07-07 13:20:00,138.95,138.98,138.78,138.81,10175.0,114.5804,114.6051,114.4402,114.465,10175.0
2016-07-07 13:30:00,138.77,138.87,138.63,138.85,12043.0,114.432,114.5144,114.3165,114.4979,12043.0
2016-07-07 13:40:00,138.9,138.9,138.69,138.75,9668.0,114.5392,114.5392,114.366,114.4155,9668.0
2016-07-07 13:50:00,138.74,138.85,138.52,138.82,10877.0,114.4072,114.4979,114.2258,114.4732,10877.0
2016-07-07 14:00:00,138.84,138.84,138.65,138.69,23273.0,114.4897,114.4897,114.333,114.366,23273.0
2016-07-07 14:10:00,138.71,138.71,138.36,138.58,37025.0,114.3825,114.3825,114.0939,114.2753,37025.0
2016-07-07 14:20:00,138.49,138.69,138.48,138.54,15902.0,114.2011,114.366,114.1928,114.2423,15902.0
2016-07-07 14:30:00,138.59,138.62,138.4,138.54,29251.0,114.2835,114.3083,114.1269,114.2423,29251.0
2016-07-07 14:40:00,138.52,138.66,138.48,138.6,18352.0,114.2258,114.3413,114.1928,114.2918,18352.0
2016-07-07 14:50:00,138.62,138.64,138.4,138.45,11276.0,114.3083,114.3248,114.1269,114.1681,11276.0
2016-07-07 15:00:00,138.4,138.68,138.4,138.64,28567.0,114.1269,114.3578,114.1269,114.3248,28567.0
2016-07-07 15:10:00,138.6,138.71,138.5,138.61,22204.0,114.2918,114.3825,114.2093,114.3,22204.0
2016-07-07 15:20:00,138.61,138.7,138.49,138.7,20061.0,114.3,114.3742,114.2011,114.3742,20061.0
2016-07-07 15:30:00,138.7,138.81,138.61,138.78,38461.0,114.3742,114.465,114.3,114.4402,38461.0
2016-07-07 15:40:00,138.8,138.87,138.7,138.78,53844.0,114.4567,114.5144,114.3742,114.4402,53844.0
2016-07-07 15:50:00,138.78,138.81,138.65,138.66,93861.0,114.4402,114.465,114.333,114.3413,93861.0
2016-07-08 09:30:00,139.56,139.67,139.1,139.3,34946.0,115.0834,115.1741,114.7041,114.869,34946.0
2016-07-08 09:40:00,139.41,139.61,139.26,139.4,47010.0,114.9597,115.1246,114.836,114.9515,47010.0
2016-07-08 09:50:00,139.37,139.62,139.37,139.52,22393.0,114.9267,115.1329,114.9267,115.0504,22393.0
2016-07-08 10:00:00,139.6,139.69,139.51,139.64,56316.0,115.1164,115.1906,115.0422,115.1494,56316.0
2016-07-08 10:10:00,139.64,139.92,139.62,139.64,34651.0,115.1494,115.3803,115.1329,115.1494,34651.0
2016-07-08 10:20:00,139.66,139.69,139.42,139.45,24781.0,115.1659,115.1906,114.968,114.9927,24781.0
2016-07-08 10:30:00,139.48,139.64,139.39,139.57,15727.0,115.0174,115.1494,114.9432,115.0917,15727.0
2016-07-08 10:40:00,139.59,139.76,139.56,139.7,27853.0,115.1082,115.2483,115.0834,115.1989,27853.0
2016-07-08 10:50:00,139.67,139.7,139.56,139.62,23384.0,115.1741,115.1989,115.0834,115.1329,23384.0
2016-07-08 11:00:00,139.66,139.88,139.53,139.74,73116.0,115.1659,115.3473,115.0587,115.2318,73116.0
2016-07-08 11:10:00,139.76,139.94,139.67,139.9,76851.0,115.2483,115.3968,115.1741,115.3638,76851.0
2016-07-08 11:20:00,139.88,139.91,139.75,139.87,52000.0,115.3473,115.372,115.2401,115.339,52000.0
2016-07-08 11:30:00,139.87,139.9,139.75,139.78,47649.0,115.339,115.3638,115.2401,115.2648,47649.0
2016-07-08 11:40:00,139.8,140.13,139.78,140.13,48453.0,115.2813,115.5534,115.2648,115.5534,48453.0
2016-07-08 11:50:00,140.14,140.19,139.89,139.89,31119.0,115.5617,115.6029,115.3555,115.3555,31119.0
2016-07-08 12:00:00,139.91,139.95,139.83,139.91,20644.0,115.372,115.405,115.3061,115.372,20644.0
2016-07-08 12:10:00,139.92,139.98,139.82,139.88,21566.0,115.3803,115.4298,115.2978,115.3473,21566.0
2016-07-08 12:20:00,139.92,139.95,139.76,139.83,7768.0,115.3803,115.405,115.2483,115.3061,7768.0
2016-07-08 12:30:00,139.85,140.0,139.84,139.99,35984.0,115.3226,115.4462,115.3143,115.438,35984.0
2016-07-08 12:40:00,139.99,139.99,139.9,139.98,19725.0,115.438,115.438,115.3638,115.4298,19725.0
2016-07-08 12:50:00,139.98,140.0,139.92,140.0,22707.0,115.4298,115.4462,115.3803,115.4462,22707.0
2016-07-08 13:00:00,140.0,140.17,139.97,139.99,50606.0,115.4462,115.5864,115.4215,115.438,50606.0
2016-07-08 13:10:00,140.01,140.04,139.97,140.02,10253.0,115.4545,115.4792,115.4215,115.4627,10253.0
2016-07-08 13:20:00,140.02,140.14,140.01,140.09,17343.0,115.4627,115.5617,115.4545,115.5205,17343.0
2016-07-08 13:30:00,140.1,140.12,140.02,140.08,29623.0,115.5287,115.5452,115.4627,115.5122,29623.0
2016-07-08 13:40:00,140.07,140.14,139.99,140.01,14706.0,115.504,115.5617,115.438,115.4545,14706.0
2016-07-08 13:50:00,140.01,140.25,140.0,140.2,92230.0,115.4545,115.6524,115.4462,115.6112,92230.0
2016-07-08 14:00:00,140.2,140.27,140.17,140.18,75741.0,115.6112,115.6689,115.5864,115.5947,75741.0
2016-07-08 14:10:00,140.19,140.25,140.15,140.23,63376.0,115.6029,115.6524,115.5699,115.6359,63376.0
2016-07-08 14:20:00,140.24,140.63,140.24,140.6,29340.0,115.6442,115.9658,115.6442,115.941,29340.0
2016-07-08 14:30:00,140.62,140.75,140.57,140.69,28472.0,115.9575,116.0647,115.9163,116.0152,28472.0
2016-07-08 14:40:00,140.69,140.75,140.66,140.71,47267.0,116.0152,116.0647,115.9905,116.0317,47267.0
2016-07-08 14:50:00,140.7,140.8,140.61,140.61,34739.0,116.0235,116.1059,115.9493,115.9493,34739.0
2016-07-08 15:00:00,140.63,140.68,140.51,140.64,27991.0,115.9658,116.007,115.8668,115.974,27991.0
2016-07-08 15:10:00,140.64,140.68,140.54,140.59,30227.0,115.974,116.007,115.8915,115.9328,30227.0
2016-07-08 15:20:00,140.58,140.63,140.51,140.56,31374.0,115.9245,115.9658,115.8668,115.908,31374.0
2016-07-08 15:30:00,140.56,140.61,140.47,140.58,67255.0,115.908,115.9493,115.8338,115.9245,67255.0
2016-07-08 15:40:00,140.58,140.61,140.44,140.45,78144.0,115.9245,115.9493,115.8091,115.8173,78144.0
2016-07-08 15:50:00,140.45,140.54,140.44,140.48,178708.0,115.8173,115.8915,115.8091,115.8421,178708.0
2016-07-11 09:30:00,140.56,141.34,140.56,141.23,32956.0,115.908,116.5512,115.908,116.4605,32956.0
2016-07-11 09:40:00,141.16,141.4,141.05,141.05,48987.0,116.4028,116.6007,116.3121,116.3121,48987.0
2016-07-11 09:50:00,141.08,141.43,141.02,141.43,23317.0,116.3368,116.6254,116.2874,116.6254,23317.0
2016-07-11 10:00:00,141.42,141.45,141.24,141.45,50174.0,116.6172,116.6419,116.4688,116.6419,50174.0
2016-07-11 10:10:00,141.49,141.72,141.33,141.72,31974.0,116.6749,116.8646,116.543,116.8646,31974.0
2016-07-11 10:20:00,141.69,141.69,141.38,141.6,15320.0,116.8398,116.8398,116.5842,116.7656,15320.0
2016-07-11 10:30:00,141.6,141.78,141.54,141.74,65215.0,116.7656,116.9141,116.7162,116.8811,65215.0
2016-07-11 10:40:00,141.75,141.92,141.55,141.87,25969.0,116.8893,117.0295,116.7244,116.9883,25969.0
2016-07-11 10:50:00,141.85,141.95,141.76,141.95,32372.0,116.9718,117.0542,116.8976,117.0542,32372.0
2016-07-11 11:00:00,141.94,141.95,141.65,141.75,59848.0,117.046,117.0542,116.8069,116.8893,59848.0
2016-07-11 11:10:00,141.77,141.94,141.61,141.69,38514.0,116.9058,117.046,116.7739,116.8398,38514.0
2016-07-11 11:20:00,141.7,141.78,141.48,141.78,28233.0,116.8481,116.9141,116.6667,116.9141,28233.0
2016-07-11 11:30:00,141.79,141.94,141.76,141.79,17845.0,116.9223,117.046,116.8976,116.9223,17845.0
2016-07-11 11:40:00,141.76,141.86,141.57,141.79,19821.0,116.8976,116.98,116.7409,116.9223,19821.0
2016-07-11 11:50:00,141.81,141.85,141.57,141.65,10833.0,116.9388,116.9718,116.7409,116.8069,10833.0
2016-07-11 12:00:00,141.64,141.81,141.63,141.7,12008.0,116.7986,116.9388,116.7904,116.8481,12008.0
2016-07-11 12:10:00,141.76,141.76,141.54,141.68,6065.0,116.8976,116.8976,116.7162,116.8316,6065.0
2016-07-11 12:20:00,141.67,141.74,141.62,141.62,8213.0,116.8234,116.8811,116.7821,116.7821,8213.0
2016-07-11 12:30:00,141.65,141.69,141.54,141.57,16132.0,116.8069,116.8398,116.7162,116.7409,16132.0
2016-07-11 12:40:00,141.57,141.61,141.43,141.43,15906.0,116.7409,116.7739,116.6254,116.6254,15906.0
2016-07-11 12:50:00,141.46,141.61,141.44,141.54,10091.0,116.6502,116.7739,116.6337,116.7162,10091.0
2016-07-11 13:00:00,141.54,141.6,141.44,141.58,16639.0,116.7162,116.7656,116.6337,116.7491,16639.0
2016-07-11 13:10:00,141.55,141.61,141.48,141.49,7723.0,116.7244,116.7739,116.6667,116.6749,7723.0
2016-07-11 13:20:00,141.49,141.58,141.44,141.51,15026.0,116.6749,116.7491,116.6337,116.6914,15026.0
2016-07-11 13:30:00,141.51,141.57,141.46,141.48,14150.0,116.6914,116.7409,116.6502,116.6667,14150.0
2016-07-11 13:40:00,141.47,141.63,141.44,141.61,19192.0,116.6584,116.7904,116.6337,116.7739,19192.0
2016-07-11 13:50:00,141.63,141.63,141.47,141.47,11350.0,116.7904,116.7904,116.6584,116.6584,11350.0
2016-07-11 14:00:00,141.47,141.48,141.38,141.42,21244.0,116.6584,116.6667,116.5842,116.6172,21244.0
2016-07-11 14:10:00,141.41,141.53,141.4,141.42,10444.0,116.609,116.7079,116.6007,116.6172,10444.0
2016-07-11 14:20:00,141.42,141.55,141.4,141.4,45729.0,116.6172,116.7244,116.6007,116.6007,45729.0
2016-07-11 14:30:00,141.43,141.48,141.38,141.42,18661.0,116.6254,116.6667,116.5842,116.6172,18661.0
2016-07-11 14:40:00,141.43,141.48,141.35,141.39,20041.0,116.6254,116.6667,116.5595,116.5925,20041.0
2016-07-11 14:50:00,141.4,141.41,141.3,141.37,14900.0,116.6007,116.609,116.5182,116.576,14900.0
2016-07-11 15:00:00,141.39,141.43,141.3,141.43,16882.0,116.5925,116.6254,116.5182,116.6254,16882.0
2016-07-11 15:10:00,141.4,141.54,141.4,141.48,13109.0,116.6007,116.7162,116.6007,116.6667,13109.0
2016-07-11 15:20:00,141.5,141.51,141.38,141.39,15136.0,116.6832,116.6914,116.5842,116.5925,15136.0
2016-07-11 15:30:00,141.4,141.4,141.19,141.26,43713.0,116.6007,116.6007,116.4275,116.4853,43713.0
2016-07-11 15:40:00,141.28,141.3,141.13,141.3,114847.0,116.5018,116.5182,116.3781,116.5182,114847.0
2016-07-11 15:50:00,141.29,141.3,141.13,141.15,84384.0,116.51,116.5182,116.3781,116.3946,84384.0
2016-07-12 09:30:00,142.1,142.43,141.5,142.42,56417.0,117.1779,117.4501,116.6832,117.4418,56417.0
2016-07-12 09:40:00,142.3,142.69,142.0,142.63,147210.0,117.3429,117.6645,117.0955,117.615,147210.0
2016-07-12 09:50:00,142.6,142.68,142.19,142.33,19794.0,117.5902,117.6562,117.2522,117.3676,19794.0
2016-07-12 10:00:00,142.25,142.41,141.82,142.02,15726.0,117.3016,117.4336,116.947,117.112,15726.0
2016-07-12 10:10:00,142.02,142.06,141.77,141.86,21223.0,117.112,117.145,116.9058,116.98,21223.0
2016-07-12 10:20:00,141.86,141.99,141.64,141.81,29233.0,116.98,117.0872,116.7986,116.9388,29233.0
2016-07-12 10:30:00,141.82,142.0,141.81,141.87,18812.0,116.947,117.0955,116.9388,116.9883,18812.0
2016-07-12 10:40:00,141.92,142.01,141.79,141.79,12445.0,117.0295,117.1037,116.9223,116.9223,12445.0
2016-07-12 10:50:00,141.84,142.1,141.84,142.0,15816.0,116.9635,117.1779,116.9635,117.0955,15816.0
2016-07-12 11:00:00,142.01,142.09,141.87,142.08,32590.0,117.1037,117.1697,116.9883,117.1614,32590.0
2016-07-12 11:10:00,142.08,142.15,142.06,142.14,22000.0,117.1614,117.2192,117.145,117.2109,22000.0
2016-07-12 11:20:00,142.11,142.23,142.05,142.15,15069.0,117.1862,117.2851,117.1367,117.2192,15069.0
2016-07-12 11:30:00,142.14,142.38,142.13,142.34,18498.0,117.2109,117.4088,117.2027,117.3758,18498.0
2016-07-12 11:40:00,142.35,142.38,142.02,142.07,24071.0,117.3841,117.4088,117.112,117.1532,24071.0
2016-07-12 11:50:00,142.06,142.09,141.98,142.04,23053.0,117.145,117.1697,117.079,117.1285,23053.0
2016-07-12 12:00:00,142.04,142.11,141.97,142.11,21667.0,117.1285,117.1862,117.0707,117.1862,21667.0
2016-07-12 12:10:00,142.13,142.14,141.99,142.05,29884.0,117.2027,117.2109,117.0872,117.1367,29884.0
2016-07-12 12:20:00,142.05,142.08,141.96,142.03,50267.0,117.1367,117.1614,117.0625,117.1202,50267.0
2016-07-12 12:30:00,142.03,142.13,141.98,142.06,11684.0,117.1202,117.2027,117.079,117.145,11684.0
2016-07-12 12:40:00,142.05,142.08,141.88,141.96,21229.0,117.1367,117.1614,116.9965,117.0625,21229.0
2016-07-12 12:50:00,141.98,142.09,141.96,141.99,23451.0,117.079,117.1697,117.0625,117.0872,23451.0
2016-07-12 13:00:00,142.0,142.01,141.87,141.94,31035.0,117.0955,117.1037,116.9883,117.046,31035.0
2016-07-12 13:10:00,141.93,142.05,141.9,142.05,20575.0,117.0378,117.1367,117.013,117.1367,20575.0
2016-07-12 13:20:00,142.06,142.14,141.97,142.13,20502.0,117.145,117.2109,117.0707,117.2027,20502.0
2016-07-12 13:30:00,142.14,142.19,141.91,142.03,69905.0,117.2109,117.2522,117.0213,117.1202,69905.0
2016-07-12 13:40:00,142.04,142.15,141.98,141.99,14994.0,117.1285,117.2192,117.079,117.0872,14994.0
2016-07-12 13:50:00,142.0,142.01,141.76,141.82,20891.0,117.0955,117.1037,116.8976,116.947,20891.0
2016-07-12 14:00:00,141.82,141.95,141.81,141.94,14963.0,116.947,117.0542,116.9388,117.046,14963.0
2016-07-12 14:10:00,141.96,142.05,141.89,141.99,10654.0,117.0625,117.1367,117.0048,117.0872,10654.0
2016-07-12 14:20:00,141.97,142.04,141.92,141.96,13300.0,117.0707,117.1285,117.0295,117.0625,13300.0
2016-07-12 14:30:00,141.92,142.02,141.92,142.0,7497.0,117.0295,117.112,117.0295,117.0955,7497.0
2016-07-12 14:40:00,141.98,142.09,141.97,141.99,10397.0,117.079,117.1697,117.0707,117.0872,10397.0
2016-07-12 14:50:00,142.0,142.07,141.8,141.88,14279.0,117.0955,117.1532,116.9306,116.9965,14279.0
2016-07-12 15:00:00,141.93,142.0,141.74,141.8,243728.0,117.0378,117.0955,116.8811,116.9306,243728.0
2016-07-12 15:10:00,141.78,141.84,141.72,141.75,24058.0,116.9141,116.9635,116.8646,116.8893,24058.0
2016-07-12 15:20:00,141.74,141.82,141.64,141.66,35433.0,116.8811,116.947,116.7986,116.8151,35433.0
2016-07-12 15:30:00,141.64,141.68,141.57,141.62,51804.0,116.7986,116.8316,116.7409,116.7821,51804.0
2016-07-12 15:40:00,141.61,141.62,141.44,141.6,67172.0,116.7739,116.7821,116.6337,116.7656,67172.0
2016-07-12 15:50:00,141.59,141.69,141.49,141.53,132413.0,116.7574,116.8398,116.6749,116.7079,132413.0
2016-07-13 09:30:00,141.7,142.3,141.7,141.78,53030.0,116.8481,117.3429,116.8481,116.9141,53030.0
2016-07-13 09:40:00,141.84,142.21,141.84,141.94,135720.0,116.9635,117.2686,116.9635,117.046,135720.0
2016-07-13 09:50:00,141.99,142.14,141.68,141.89,14103.0,117.0872,117.2109,116.8316,117.0048,14103.0
2016-07-13 10:00:00,141.87,142.14,141.78,142.13,31699.0,116.9883,117.2109,116.9141,117.2027,31699.0
2016-07-13 10:10:00,142.14,142.24,141.98,142.14,21582.0,117.2109,117.2934,117.079,117.2109,21582.0
2016-07-13 10:20:00,142.1,142.23,142.08,142.16,15003.0,117.1779,117.2851,117.1614,117.2274,15003.0
2016-07-13 10:30:00,142.16,142.38,142.08,142.26,25983.0,117.2274,117.4088,117.1614,117.3099,25983.0
2016-07-13 10:40:00,142.23,142.38,142.23,142.34,16736.0,117.2851,117.4088,117.2851,117.3758,16736.0
2016-07-13 10:50:00,142.34,142.38,142.19,142.37,18448.0,117.3758,117.4088,117.2522,117.4006,18448.0
2016-07-13 11:00:00,142.33,142.42,142.14,142.28,14912.0,117.3676,117.4418,117.2109,117.3264,14912.0
2016-07-13 11:10:00,142.28,142.28,142.01,142.1,13707.0,117.3264,117.3264,117.1037,117.1779,13707.0
2016-07-13 11:20:00,142.06,142.13,141.85,141.88,10041.0,117.145,117.2027,116.9718,116.9965,10041.0
2016-07-13 11:30:00,141.85,141.91,141.57,141.58,11231.0,116.9718,117.0213,116.7409,116.7491,11231.0
2016-07-13 11:40:00,141.58,141.72,141.43,141.46,14425.0,116.7491,116.8646,116.6254,116.6502,14425.0
2016-07-13 11:50:00,141.47,141.62,141.45,141.62,10411.0,116.6584,116.7821,116.6419,116.7821,10411.0
2016-07-13 12:00:00,141.6,141.69,141.55,141.69,5250.0,116.7656,116.8398,116.7244,116.8398,5250.0
2016-07-13 12:10:00,141.64,141.66,141.53,141.61,16427.0,116.7986,116.8151,116.7079,116.7739,16427.0
2016-07-13 12:20:00,141.61,141.78,141.56,141.58,7651.0,116.7739,116.9141,116.7326,116.7491,7651.0
2016-07-13 12:30:00,141.59,141.62,141.51,141.58,7888.0,116.7574,116.7821,116.6914,116.7491,7888.0
2016-07-13 12:40:00,141.68,141.82,141.65,141.7,4417.0,116.8316,116.947,116.8069,116.8481,4417.0
2016-07-13 12:50:00,141.7,141.81,141.64,141.73,9368.0,116.8481,116.9388,116.7986,116.8728,9368.0
2016-07-13 13:00:00,141.74,141.86,141.73,141.75,5712.0,116.8811,116.98,116.8728,116.8893,5712.0
2016-07-13 13:10:00,141.77,141.85,141.73,141.75,5509.0,116.9058,116.9718,116.8728,116.8893,5509.0
2016-07-13 13:20:00,141.75,141.77,141.55,141.58,7789.0,116.8893,116.9058,116.7244,116.7491,7789.0
2016-07-13 13:30:00,141.58,141.59,141.47,141.57,8627.0,116.7491,116.7574,116.6584,116.7409,8627.0
2016-07-13 13:40:00,141.63,141.72,141.59,141.6,15578.0,116.7904,116.8646,116.7574,116.7656,15578.0
2016-07-13 13:50:00,141.64,141.65,141.41,141.51,11302.0,116.7986,116.8069,116.609,116.6914,11302.0
2016-07-13 14:00:00,141.52,141.72,141.51,141.66,11114.0,116.6997,116.8646,116.6914,116.8151,11114.0
2016-07-13 14:10:00,141.72,141.79,141.61,141.64,10876.0,116.8646,116.9223,116.7739,116.7986,10876.0
2016-07-13 14:20:00,141.69,141.72,141.56,141.66,10039.0,116.8398,116.8646,116.7326,116.8151,10039.0
2016-07-13 14:30:00,141.71,141.71,141.52,141.53,9816.0,116.8563,116.8563,116.6997,116.7079,9816.0
2016-07-13 14:40:00,141.5,141.61,141.47,141.6,10710.0,116.6832,116.7739,116.6584,116.7656,10710.0
2016-07-13 14:50:00,141.59,141.6,141.49,141.52,9108.0,116.7574,116.7656,116.6749,116.6997,9108.0
2016-07-13 15:00:00,141.53,141.7,141.51,141.62,10494.0,116.7079,116.8481,116.6914,116.7821,10494.0
2016-07-13 15:10:00,141.63,141.65,141.51,141.6,11202.0,116.7904,116.8069,116.6914,116.7656,11202.0
2016-07-13 15:20:00,141.6,141.66,141.51,141.61,14015.0,116.7656,116.8151,116.6914,116.7739,14015.0
2016-07-13 15:30:00,141.58,141.65,141.5,141.61,16532.0,116.7491,116.8069,116.6832,116.7739,16532.0
2016-07-13 15:40:00,141.61,141.76,141.6,141.73,28240.0,116.7739,116.8976,116.7656,116.8728,28240.0
2016-07-13 15:50:00,141.72,141.79,141.64,141.69,113961.0,116.8646,116.9223,116.7986,116.8398,113961.0
2016-07-14 09:30:00,142.81,143.2,142.28,142.98,63316.0,117.7634,118.085,117.3264,117.9036,63316.0
2016-07-14 09:40:00,142.93,142.98,142.4,142.4,15857.0,117.8624,117.9036,117.4253,117.4253,15857.0
2016-07-14 09:50:00,142.35,142.74,142.35,142.57,19807.0,117.3841,117.7057,117.3841,117.5655,19807.0
2016-07-14 10:00:00,142.59,142.91,142.57,142.9,13625.0,117.582,117.8459,117.5655,117.8376,13625.0
2016-07-14 10:10:00,142.91,142.99,142.67,142.86,47241.0,117.8459,117.9118,117.648,117.8046,47241.0
2016-07-14 10:20:00,142.77,143.01,142.77,142.85,14676.0,117.7304,117.9283,117.7304,117.7964,14676.0
2016-07-14 10:30:00,142.84,142.89,142.51,142.59,22674.0,117.7882,117.8294,117.516,117.582,22674.0
2016-07-14 10:40:00,142.59,142.64,142.22,142.3,38113.0,117.582,117.6232,117.2769,117.3429,38113.0
2016-07-14 10:50:00,142.3,142.5,142.24,142.5,11538.0,117.3429,117.5078,117.2934,117.5078,11538.0
2016-07-14 11:00:00,142.41,142.5,142.33,142.46,16744.0,117.4336,117.5078,117.3676,117.4748,16744.0
2016-07-14 11:10:00,142.49,142.5,142.16,142.23,60110.0,117.4995,117.5078,117.2274,117.2851,60110.0
2016-07-14 11:20:00,142.18,142.32,142.05,142.16,7639.0,117.2439,117.3594,117.1367,117.2274,7639.0
2016-07-14 11:30:00,142.18,142.28,142.1,142.28,9394.0,117.2439,117.3264,117.1779,117.3264,9394.0
2016-07-14 11:40:00,142.24,142.39,142.19,142.29,6841.0,117.2934,117.4171,117.2522,117.3346,6841.0
2016-07-14 11:50:00,142.23,142.38,142.18,142.28,5994.0,117.2851,117.4088,117.2439,117.3264,5994.0
2016-07-14 12:00:00,142.24,142.4,142.18,142.38,8921.0,117.2934,117.4253,117.2439,117.4088,8921.0
2016-07-14 12:10:00,142.4,142.44,142.34,142.4,10919.0,117.4253,117.4583,117.3758,117.4253,10919.0
2016-07-14 12:20:00,142.38,142.45,142.35,142.43,16244.0,117.4088,117.4666,117.3841,117.4501,16244.0
2016-07-14 12:30:00,142.43,142.49,142.4,142.43,5417.0,117.4501,117.4995,117.4253,117.4501,5417.0
2016-07-14 12:40:00,142.44,142.48,142.33,142.46,10072.0,117.4583,117.4913,117.3676,117.4748,10072.0
2016-07-14 12:50:00,142.48,142.5,142.34,142.36,8763.0,117.4913,117.5078,117.3758,117.3923,8763.0
2016-07-14 13:00:00,142.39,142.41,142.33,142.39,10784.0,117.4171,117.4336,117.3676,117.4171,10784.0
2016-07-14 13:10:00,142.4,142.46,142.26,142.32,12464.0,117.4253,117.4748,117.3099,117.3594,12464.0
2016-07-14 13:20:00,142.34,142.38,142.1,142.12,24427.0,117.3758,117.4088,117.1779,117.1944,24427.0
2016-07-14 13:30:00,142.14,142.18,142.07,142.18,10360.0,117.2109,117.2439,117.1532,117.2439,10360.0
2016-07-14 13:40:00,142.15,142.27,142.15,142.24,12565.0,117.2192,117.3181,117.2192,117.2934,12565.0
2016-07-14 13:50:00,142.21,142.24,142.05,142.13,9227.0,117.2686,117.2934,117.1367,117.2027,9227.0
2016-07-14 14:00:00,142.16,142.3,142.13,142.27,14772.0,117.2274,117.3429,117.2027,117.3181,14772.0
2016-07-14 14:10:00,142.33,142.49,142.33,142.39,38639.0,117.3676,117.4995,117.3676,117.4171,38639.0
2016-07-14 14:20:00,142.4,142.5,142.33,142.49,7580.0,117.4253,117.5078,117.3676,117.4995,7580.0
2016-07-14 14:30:00,142.46,142.5,142.38,142.48,9828.0,117.4748,117.5078,117.4088,117.4913,9828.0
2016-07-14 14:40:00,142.49,142.63,142.45,142.56,26250.0,117.4995,117.615,117.4666,117.5573,26250.0
2016-07-14 14:50:00,142.55,142.57,142.46,142.5,20894.0,117.549,117.5655,117.4748,117.5078,20894.0
2016-07-14 15:00:00,142.47,142.87,142.47,142.82,23427.0,117.483,117.8129,117.483,117.7717,23427.0
2016-07-14 15:10:00,142.85,142.85,142.75,142.82,21616.0,117.7964,117.7964,117.7139,117.7717,21616.0
2016-07-14 15:20:00,142.81,142.88,142.77,142.85,29995.0,117.7634,117.8211,117.7304,117.7964,29995.0
2016-07-14 15:30:00,142.87,142.96,142.78,142.78,53709.0,117.8129,117.8871,117.7387,117.7387,53709.0
2016-07-14 15:40:00,142.78,142.81,142.69,142.79,57326.0,117.7387,117.7634,117.6645,117.7469,57326.0
2016-07-14 15:50:00,142.8,142.81,142.54,142.56,76472.0,117.7552,117.7634,117.5408,117.5573,76472.0
2016-07-15 09:30:00,142.91,143.0,142.52,142.74,90085.0,117.8459,117.9201,117.5243,117.7057,90085.0
2016-07-15 09:40:00,142.74,142.84,142.5,142.62,22746.0,117.7057,117.7882,117.5078,117.6067,22746.0
2016-07-15 09:50:00,142.62,142.91,142.54,142.86,22542.0,117.6067,117.8459,117.5408,117.8046,22542.0
2016-07-15 10:00:00,142.85,142.85,142.5,142.64,23333.0,117.7964,117.7964,117.5078,117.6232,23333.0
2016-07-15 10:10:00,142.63,142.78,142.44,142.5,16649.0,117.615,117.7387,117.4583,117.5078,16649.0
2016-07-15 10:20:00,142.55,142.67,142.47,142.5,7722.0,117.549,117.648,117.483,117.5078,7722.0
2016-07-15 10:30:00,142.53,142.8,142.53,142.74,11038.0,117.5325,117.7552,117.5325,117.7057,11038.0
2016-07-15 10:40:00,142.72,142.82,142.55,142.69,14740.0,117.6892,117.7717,117.549,117.6645,14740.0
2016-07-15 10:50:00,142.7,142.71,142.55,142.66,8822.0,117.6727,117.681,117.549,117.6397,8822.0
2016-07-15 11:00:00,142.66,142.66,142.31,142.45,16356.0,117.6397,117.6397,117.3511,117.4666,16356.0
2016-07-15 11:10:00,142.39,142.52,142.35,142.46,9535.0,117.4171,117.5243,117.3841,117.4748,9535.0
2016-07-15 11:20:00,142.48,142.49,142.2,142.26,17663.0,117.4913,117.4995,117.2604,117.3099,17663.0
2016-07-15 11:30:00,142.3,142.44,142.3,142.34,5507.0,117.3429,117.4583,117.3429,117.3758,5507.0
2016-07-15 11:40:00,142.28,142.39,142.22,142.29,9121.0,117.3264,117.4171,117.2769,117.3346,9121.0
2016-07-15 11:50:00,142.28,142.44,142.23,142.32,7742.0,117.3264,117.4583,117.2851,117.3594,7742.0
2016-07-15 12:00:00,142.38,142.49,142.33,142.46,10913.0,117.4088,117.4995,117.3676,117.4748,10913.0
2016-07-15 12:10:00,142.46,142.47,142.34,142.44,12738.0,117.4748,117.483,117.3758,117.4583,12738.0
2016-07-15 12:20:00,142.46,142.46,142.3,142.33,17842.0,117.4748,117.4748,117.3429,117.3676,17842.0
2016-07-15 12:30:00,142.34,142.35,142.2,142.22,11984.0,117.3758,117.3841,117.2604,117.2769,11984.0
2016-07-15 12:40:00,142.19,142.34,142.19,142.3,9971.0,117.2522,117.3758,117.2522,117.3429,9971.0
2016-07-15 12:50:00,142.31,142.34,142.18,142.27,7675.0,117.3511,117.3758,117.2439,117.3181,7675.0
2016-07-15 13:00:00,142.28,142.35,142.26,142.3,7807.0,117.3264,117.3841,117.3099,117.3429,7807.0
2016-07-15 13:10:00,142.35,142.4,142.27,142.37,23188.0,117.3841,117.4253,117.3181,117.4006,23188.0
2016-07-15 13:20:00,142.35,142.36,142.22,142.25,36376.0,117.3841,117.3923,117.2769,117.3016,36376.0
2016-07-15 13:30:00,142.29,142.33,142.26,142.31,23711.0,117.3346,117.3676,117.3099,117.3511,23711.0
2016-07-15 13:40:00,142.32,142.46,142.3,142.43,20544.0,117.3594,117.4748,117.3429,117.4501,20544.0
2016-07-15 13:50:00,142.43,142.52,142.4,142.48,7895.0,117.4501,117.5243,117.4253,117.4913,7895.0
2016-07-15 14:00:00,142.48,142.55,142.31,142.36,43232.0,117.4913,117.549,117.3511,117.3923,43232.0
2016-07-15 14:10:00,142.31,142.46,142.23,142.27,23355.0,117.3511,117.4748,117.2851,117.3181,23355.0
2016-07-15 14:20:00,142.27,142.27,142.11,142.17,25454.0,117.3181,117.3181,117.1862,117.2357,25454.0
2016-07-15 14:30:00,142.17,142.21,142.05,142.12,43980.0,117.2357,117.2686,117.1367,117.1944,43980.0
2016-07-15 14:40:00,142.12,142.39,142.08,142.22,22042.0,117.1944,117.4171,117.1614,117.2769,22042.0
2016-07-15 14:50:00,142.25,142.28,142.17,142.21,19334.0,117.3016,117.3264,117.2357,117.2686,19334.0
2016-07-15 15:00:00,142.21,142.23,142.08,142.13,20549.0,117.2686,117.2851,117.1614,117.2027,20549.0
2016-07-15 15:10:00,142.11,142.15,142.07,142.07,16164.0,117.1862,117.2192,117.1532,117.1532,16164.0
2016-07-15 15:20:00,142.09,142.16,142.06,142.11,51309.0,117.1697,117.2274,117.145,117.1862,51309.0
2016-07-15 15:30:00,142.08,142.24,142.04,142.21,70962.0,117.1614,117.2934,117.1285,117.2686,70962.0
2016-07-15 15:40:00,142.22,142.23,142.06,142.11,66362.0,117.2769,117.2851,117.145,117.1862,66362.0
2016-07-15 15:50:00,142.11,142.19,142.08,142.09,113744.0,117.1862,117.2522,117.1614,117.1697,113744.0
2016-07-18 09:30:00,142.05,142.29,141.71,141.74,22863.0,117.1367,117.3346,116.8563,116.8811,22863.0
2016-07-18 09:40:00,141.71,141.74,141.52,141.73,5998.0,116.8563,116.8811,116.6997,116.8728,5998.0
2016-07-18 09:50:00,141.58,141.72,141.46,141.47,13814.0,116.7491,116.8646,116.6502,116.6584,13814.0
2016-07-18 10:00:00,141.47,141.65,141.39,141.57,6498.0,116.6584,116.8069,116.5925,116.7409,6498.0
2016-07-18 10:10:00,141.53,141.7,141.48,141.7,7986.0,116.7079,116.8481,116.6667,116.8481,7986.0
2016-07-18 10:20:00,141.73,141.94,141.69,141.84,6945.0,116.8728,117.046,116.8398,116.9635,6945.0
2016-07-18 10:30:00,141.88,141.95,141.65,141.69,10873.0,116.9965,117.0542,116.8069,116.8398,10873.0
2016-07-18 10:40:00,141.68,141.7,141.52,141.53,15864.0,116.8316,116.8481,116.6997,116.7079,15864.0
2016-07-18 10:50:00,141.51,141.69,141.42,141.43,36408.0,116.6914,116.8398,116.6172,116.6254,36408.0
2016-07-18 11:00:00,141.43,141.73,141.4,141.67,17765.0,116.6254,116.8728,116.6007,116.8234,17765.0
2016-07-18 11:10:00,141.67,141.71,141.48,141.59,36639.0,116.8234,116.8563,116.6667,116.7574,36639.0
2016-07-18 11:20:00,141.61,141.69,141.29,141.29,42574.0,116.7739,116.8398,116.51,116.51,42574.0
2016-07-18 11:30:00,141.29,141.48,141.2,141.44,15770.0,116.51,116.6667,116.4358,116.6337,15770.0
2016-07-18 11:40:00,141.45,141.49,141.39,141.49,13096.0,116.6419,116.6749,116.5925,116.6749,13096.0
2016-07-18 11:50:00,141.47,141.6,141.45,141.47,12407.0,116.6584,116.7656,116.6419,116.6584,12407.0
2016-07-18 12:00:00,141.47,141.56,141.44,141.52,23535.0,116.6584,116.7326,116.6337,116.6997,23535.0
2016-07-18 12:10:00,141.53,141.56,141.4,141.4,12356.0,116.7079,116.7326,116.6007,116.6007,12356.0
2016-07-18 12:20:00,141.39,141.39,141.22,141.27,12128.0,116.5925,116.5925,116.4523,116.4935,12128.0
2016-07-18 12:30:00,141.28,141.31,141.22,141.28,12608.0,116.5018,116.5265,116.4523,116.5018,12608.0
2016-07-18 12:40:00,141.25,141.36,141.22,141.24,27844.0,116.477,116.5677,116.4523,116.4688,27844.0
2016-07-18 12:50:00,141.25,141.34,141.23,141.3,17624.0,116.477,116.5512,116.4605,116.5182,17624.0
2016-07-18 13:00:00,141.3,141.5,141.29,141.45,23157.0,116.5182,116.6832,116.51,116.6419,23157.0
2016-07-18 13:10:00,141.39,141.4,141.22,141.28,12501.0,116.5925,116.6007,116.4523,116.5018,12501.0
2016-07-18 13:20:00,141.31,141.35,141.22,141.25,13959.0,116.5265,116.5595,116.4523,116.477,13959.0
2016-07-18 13:30:00,141.25,141.51,141.24,141.48,16804.0,116.477,116.6914,116.4688,116.6667,16804.0
2016-07-18 13:40:00,141.49,141.49,141.29,141.31,11562.0,116.6749,116.6749,116.51,116.5265,11562.0
2016-07-18 13:50:00,141.32,141.37,141.19,141.28,15871.0,116.5347,116.576,116.4275,116.5018,15871.0
2016-07-18 14:00:00,141.27,141.37,141.21,141.31,16326.0,116.4935,116.576,116.444,116.5265,16326.0
2016-07-18 14:10:00,141.34,141.4,141.26,141.26,12964.0,116.5512,116.6007,116.4853,116.4853,12964.0
2016-07-18 14:20:00,141.27,141.32,141.21,141.25,21500.0,116.4935,116.5347,116.444,116.477,21500.0
2016-07-18 14:30:00,141.25,141.33,141.22,141.31,18131.0,116.477,116.543,116.4523,116.5265,18131.0
2016-07-18 14:40:00,141.31,141.37,141.29,141.35,18263.0,116.5265,116.576,116.51,116.5595,18263.0
2016-07-18 14:50:00,141.35,141.37,141.26,141.36,17561.0,116.5595,116.576,116.4853,116.5677,17561.0
2016-07-18 15:00:00,141.36,141.38,141.22,141.22,23308.0,116.5677,116.5842,116.4523,116.4523,23308.0
2016-07-18 15:10:00,141.22,141.28,141.13,141.2,49718.0,116.4523,116.5018,116.3781,116.4358,49718.0
2016-07-18 15:20:00,141.19,141.21,141.04,141.04,40068.0,116.4275,116.444,116.3038,116.3038,40068.0
2016-07-18 15:30:00,141.04,141.09,140.95,141.01,84330.0,116.3038,116.3451,116.2296,116.2791,84330.0
2016-07-18 15:40:00,141.01,141.04,140.92,141.01,54751.0,116.2791,116.3038,116.2049,116.2791,54751.0
2016-07-18 15:50:00,141.01,141.04,140.93,141.0,137319.0,116.2791,116.3038,116.2131,116.2709,137319.0
2016-07-19 09:30:00,141.0,141.91,140.87,141.15,35423.0,116.2709,117.0213,116.1637,116.3946,35423.0
2016-07-19 09:40:00,141.15,141.63,140.95,141.6,84067.0,116.3946,116.7904,116.2296,116.7656,84067.0
2016-07-19 09:50:00,141.61,141.93,141.56,141.86,40436.0,116.7739,117.0378,116.7326,116.98,40436.0
2016-07-19 10:00:00,141.86,142.48,141.82,142.44,55507.0,116.98,117.4913,116.947,117.4583,55507.0
2016-07-19 10:10:00,142.47,142.87,142.44,142.87,60049.0,117.483,117.8129,117.4583,117.8129,60049.0
2016-07-19 10:20:00,142.87,143.24,142.76,143.19,107408.0,117.8129,118.118,117.7222,118.0768,107408.0
2016-07-19 10:30:00,143.21,143.28,142.89,143.28,54582.0,118.0933,118.151,117.8294,118.151,54582.0
2016-07-19 10:40:00,143.28,143.34,143.15,143.29,33451.0,118.151,118.2005,118.0438,118.1592,33451.0
2016-07-19 10:50:00,143.26,143.68,143.25,143.6,54441.0,118.1345,118.4808,118.1262,118.4149,54441.0
2016-07-19 11:00:00,143.61,143.61,143.46,143.46,56602.0,118.4231,118.4231,118.2994,118.2994,56602.0
2016-07-19 11:10:00,143.45,143.45,143.23,143.23,24750.0,118.2912,118.2912,118.1098,118.1098,24750.0
2016-07-19 11:20:00,143.22,143.23,142.92,143.03,20001.0,118.1015,118.1098,117.8541,117.9448,20001.0
2016-07-19 11:30:00,143.04,143.05,142.67,142.77,32003.0,117.9531,117.9613,117.648,117.7304,32003.0
2016-07-19 11:40:00,142.75,142.77,142.2,142.41,57383.0,117.7139,117.7304,117.2604,117.4336,57383.0
2016-07-19 11:50:00,142.38,142.49,141.87,141.87,46537.0,117.4088,117.4995,116.9883,116.9883,46537.0
2016-07-19 12:00:00,141.86,142.29,141.78,141.87,41171.0,116.98,117.3346,116.9141,116.9883,41171.0
2016-07-19 12:10:00,141.8,142.14,141.8,141.94,35176.0,116.9306,117.2109,116.9306,117.046,35176.0
2016-07-19 12:20:00,141.96,142.12,141.89,142.12,27095.0,117.0625,117.1944,117.0048,117.1944,27095.0
2016-07-19 12:30:00,142.09,142.24,142.05,142.18,24397.0,117.1697,117.2934,117.1367,117.2439,24397.0
2016-07-19 12:40:00,142.17,142.35,142.03,142.13,22825.0,117.2357,117.3841,117.1202,117.2027,22825.0
2016-07-19 12:50:00,142.11,142.21,141.99,142.06,10593.0,117.1862,117.2686,117.0872,117.145,10593.0
2016-07-19 13:00:00,142.08,142.13,141.91,142.08,20759.0,117.1614,117.2027,117.0213,117.1614,20759.0
2016-07-19 13:10:00,142.07,142.08,141.87,141.88,6718.0,117.1532,117.1614,116.9883,116.9965,6718.0
2016-07-19 13:20:00,141.86,141.94,141.86,141.94,10703.0,116.98,117.046,116.98,117.046,10703.0
2016-07-19 13:30:00,141.93,142.03,141.88,141.99,14054.0,117.0378,117.1202,116.9965,117.0872,14054.0
2016-07-19 13:40:00,141.99,142.04,141.9,141.93,15295.0,117.0872,117.1285,117.013,117.0378,15295.0
2016-07-19 13:50:00,141.94,142.27,141.94,142.24,74327.0,117.046,117.3181,117.046,117.2934,74327.0
2016-07-19 14:00:00,142.27,142.6,142.16,142.54,66595.0,117.3181,117.5902,117.2274,117.5408,66595.0
2016-07-19 14:10:00,142.52,142.81,142.52,142.78,27912.0,117.5243,117.7634,117.5243,117.7387,27912.0
2016-07-19 14:20:00,142.77,142.79,142.66,142.69,42683.0,117.7304,117.7469,117.6397,117.6645,42683.0
2016-07-19 14:30:00,142.68,142.68,142.55,142.58,44175.0,117.6562,117.6562,117.549,117.5738,44175.0
2016-07-19 14:40:00,142.61,142.71,142.58,142.62,20586.0,117.5985,117.681,117.5738,117.6067,20586.0
2016-07-19 14:50:00,142.63,142.7,142.54,142.57,21704.0,117.615,117.6727,117.5408,117.5655,21704.0
2016-07-19 15:00:00,142.58,142.59,142.46,142.51,22075.0,117.5738,117.582,117.4748,117.516,22075.0
2016-07-19 15:10:00,142.51,142.72,142.49,142.7,29265.0,117.516,117.6892,117.4995,117.6727,29265.0
2016-07-19 15:20:00,142.71,142.85,142.7,142.81,32390.0,117.681,117.7964,117.6727,117.7634,32390.0
2016-07-19 15:30:00,142.81,143.05,142.77,143.02,85297.0,117.7634,117.9613,117.7304,117.9366,85297.0
2016-07-19 15:40:00,143.02,143.16,142.97,143.15,109687.0,117.9366,118.052,117.8954,118.0438,109687.0
2016-07-19 15:50:00,143.15,143.32,143.08,143.31,188480.0,118.0438,118.184,117.9861,118.1757,188480.0
2016-07-20 09:30:00,143.71,143.94,143.42,143.79,43294.0,118.5056,118.6952,118.2664,118.5715,43294.0
2016-07-20 09:40:00,143.78,144.27,143.72,144.23,49803.0,118.5633,118.9674,118.5138,118.9344,49803.0
2016-07-20 09:50:00,144.23,144.33,143.97,144.15,27462.0,118.9344,119.0168,118.72,118.8684,27462.0
2016-07-20 10:00:00,144.08,144.21,143.95,144.21,34553.0,118.8107,118.9179,118.7035,118.9179,34553.0
2016-07-20 10:10:00,144.24,144.59,144.19,144.56,40827.0,118.9426,119.2312,118.9014,119.2065,40827.0
2016-07-20 10:20:00,144.54,144.54,144.29,144.41,25515.0,119.19,119.19,118.9838,119.0828,25515.0
2016-07-20 10:30:00,144.41,144.69,144.35,144.35,39970.0,119.0828,119.3137,119.0333,119.0333,39970.0
2016-07-20 10:40:00,144.34,144.36,144.1,144.11,22718.0,119.0251,119.0416,118.8272,118.8354,22718.0
2016-07-20 10:50:00,144.09,144.19,144.09,144.16,19648.0,118.8189,118.9014,118.8189,118.8766,19648.0
2016-07-20 11:00:00,144.16,144.19,144.08,144.11,34169.0,118.8766,118.9014,118.8107,118.8354,34169.0
2016-07-20 11:10:00,144.11,144.43,144.07,144.4,35569.0,118.8354,119.0993,118.8024,119.0746,35569.0
2016-07-20 11:20:00,144.45,144.46,144.3,144.33,17822.0,119.1158,119.124,118.9921,119.0168,17822.0
2016-07-20 11:30:00,144.34,144.47,144.31,144.34,32785.0,119.0251,119.1323,119.0003,119.0251,32785.0
2016-07-20 11:40:00,144.35,144.37,144.23,144.3,11290.0,119.0333,119.0498,118.9344,118.9921,11290.0
2016-07-20 11:50:00,144.28,144.29,144.12,144.13,14489.0,118.9756,118.9838,118.8437,118.8519,14489.0
2016-07-20 12:00:00,144.1,144.13,143.97,143.99,15210.0,118.8272,118.8519,118.72,118.7365,15210.0
2016-07-20 12:10:00,144.01,144.01,143.89,143.89,11754.0,118.753,118.753,118.654,118.654,11754.0
2016-07-20 12:20:00,143.89,143.96,143.78,143.8,9984.0,118.654,118.7117,118.5633,118.5798,9984.0
2016-07-20 12:30:00,143.78,143.79,143.71,143.72,9948.0,118.5633,118.5715,118.5056,118.5138,9948.0
2016-07-20 12:40:00,143.73,143.78,143.7,143.78,7626.0,118.5221,118.5633,118.4973,118.5633,7626.0
2016-07-20 12:50:00,143.74,143.78,143.67,143.7,8814.0,118.5303,118.5633,118.4726,118.4973,8814.0
2016-07-20 13:00:00,143.68,143.73,143.64,143.7,7173.0,118.4808,118.5221,118.4478,118.4973,7173.0
2016-07-20 13:10:00,143.66,143.8,143.66,143.74,7080.0,118.4643,118.5798,118.4643,118.5303,7080.0
2016-07-20 13:20:00,143.73,143.9,143.7,143.9,6785.0,118.5221,118.6622,118.4973,118.6622,6785.0
2016-07-20 13:30:00,143.9,144.0,143.85,143.96,18020.0,118.6622,118.7447,118.621,118.7117,18020.0
2016-07-20 13:40:00,143.97,143.99,143.91,143.95,12125.0,118.72,118.7365,118.6705,118.7035,12125.0
2016-07-20 13:50:00,144.0,144.13,143.99,144.09,8839.0,118.7447,118.8519,118.7365,118.8189,8839.0
2016-07-20 14:00:00,144.09,144.09,143.93,143.99,12653.0,118.8189,118.8189,118.687,118.7365,12653.0
2016-07-20 14:10:00,143.99,144.09,143.97,144.01,14244.0,118.7365,118.8189,118.72,118.753,14244.0
2016-07-20 14:20:00,143.99,144.09,143.96,144.09,10455.0,118.7365,118.8189,118.7117,118.8189,10455.0
2016-07-20 14:30:00,144.05,144.09,143.97,144.01,21124.0,118.7859,118.8189,118.72,118.753,21124.0
2016-07-20 14:40:00,143.99,144.2,143.98,144.11,9281.0,118.7365,118.9096,118.7282,118.8354,9281.0
2016-07-20 14:50:00,144.11,144.15,143.97,143.97,5969.0,118.8354,118.8684,118.72,118.72,5969.0
2016-07-20 15:00:00,144.0,144.17,143.95,144.16,21099.0,118.7447,118.8849,118.7035,118.8766,21099.0
2016-07-20 15:10:00,144.14,144.21,144.1,144.18,18734.0,118.8602,118.9179,118.8272,118.8931,18734.0
2016-07-20 15:20:00,144.19,144.21,144.08,144.15,23382.0,118.9014,118.9179,118.8107,118.8684,23382.0
2016-07-20 15:30:00,144.16,144.52,144.16,144.5,53715.0,118.8766,119.1735,118.8766,119.157,53715.0
2016-07-20 15:40:00,144.5,144.59,144.36,144.42,69841.0,119.157,119.2312,119.0416,119.091,69841.0
2016-07-20 15:50:00,144.42,144.63,144.39,144.55,209757.0,119.091,119.2642,119.0663,119.1982,209757.0
2016-07-21 09:30:00,144.61,144.62,143.91,144.05,37860.0,119.2477,119.256,118.6705,118.7859,37860.0
2016-07-21 09:40:00,144.07,144.14,143.68,143.68,23166.0,118.8024,118.8602,118.4808,118.4808,23166.0
2016-07-21 09:50:00,143.69,143.73,143.53,143.68,22607.0,118.4891,118.5221,118.3571,118.4808,22607.0
2016-07-21 10:00:00,143.68,143.79,143.37,143.42,20013.0,118.4808,118.5715,118.2252,118.2664,20013.0
2016-07-21 10:10:00,143.46,143.49,143.26,143.28,25961.0,118.2994,118.3242,118.1345,118.151,25961.0
2016-07-21 10:20:00,143.28,143.36,143.25,143.32,18349.0,118.151,118.217,118.1262,118.184,18349.0
2016-07-21 10:30:00,143.27,143.31,143.09,143.12,23690.0,118.1427,118.1757,117.9943,118.019,23690.0
2016-07-21 10:40:00,143.09,143.51,143.04,143.44,17467.0,117.9943,118.3406,117.9531,118.2829,17467.0
2016-07-21 10:50:00,143.43,143.98,143.43,143.98,21989.0,118.2747,118.7282,118.2747,118.7282,21989.0
2016-07-21 11:00:00,143.98,144.0,143.62,143.69,19878.0,118.7282,118.7447,118.4314,118.4891,19878.0
2016-07-21 11:10:00,143.75,143.79,143.71,143.75,26632.0,118.5386,118.5715,118.5056,118.5386,26632.0
2016-07-21 11:20:00,143.75,143.92,143.74,143.84,25399.0,118.5386,118.6787,118.5303,118.6128,25399.0
2016-07-21 11:30:00,143.86,143.86,143.56,143.56,16518.0,118.6293,118.6293,118.3819,118.3819,16518.0
2016-07-21 11:40:00,143.56,143.57,143.23,143.31,20097.0,118.3819,118.3901,118.1098,118.1757,20097.0
2016-07-21 11:50:00,143.33,143.47,143.31,143.46,28614.0,118.1922,118.3077,118.1757,118.2994,28614.0
2016-07-21 12:00:00,143.44,143.44,143.2,143.23,20200.0,118.2829,118.2829,118.085,118.1098,20200.0
2016-07-21 12:10:00,143.23,143.23,143.01,143.01,15126.0,118.1098,118.1098,117.9283,117.9283,15126.0
2016-07-21 12:20:00,143.01,143.11,143.0,143.03,22167.0,117.9283,118.0108,117.9201,117.9448,22167.0
2016-07-21 12:30:00,143.05,143.07,142.97,143.07,15215.0,117.9613,117.9778,117.8954,117.9778,15215.0
2016-07-21 12:40:00,143.01,143.01,142.88,142.92,8862.0,117.9283,117.9283,117.8211,117.8541,8862.0
2016-07-21 12:50:00,142.89,142.89,142.67,142.73,13971.0,117.8294,117.8294,117.648,117.6974,13971.0
2016-07-21 13:00:00,142.7,142.78,142.55,142.62,8269.0,117.6727,117.7387,117.549,117.6067,8269.0
2016-07-21 13:10:00,142.59,142.72,142.59,142.7,7184.0,117.582,117.6892,117.582,117.6727,7184.0
2016-07-21 13:20:00,142.67,142.78,142.54,142.54,10804.0,117.648,117.7387,117.5408,117.5408,10804.0
2016-07-21 13:30:00,142.55,142.57,142.47,142.52,21193.0,117.549,117.5655,117.483,117.5243,21193.0
2016-07-21 13:40:00,142.53,142.53,142.38,142.38,16331.0,117.5325,117.5325,117.4088,117.4088,16331.0
2016-07-21 13:50:00,142.37,142.38,142.18,142.28,13510.0,117.4006,117.4088,117.2439,117.3264,13510.0
2016-07-21 14:00:00,142.31,142.43,142.27,142.3,13724.0,117.3511,117.4501,117.3181,117.3429,13724.0
2016-07-21 14:10:00,142.28,142.33,142.2,142.21,10686.0,117.3264,117.3676,117.2604,117.2686,10686.0
2016-07-21 14:20:00,142.26,142.39,142.24,142.36,14150.0,117.3099,117.4171,117.2934,117.3923,14150.0
2016-07-21 14:30:00,142.34,142.43,142.27,142.39,9592.0,117.3758,117.4501,117.3181,117.4171,9592.0
2016-07-21 14:40:00,142.41,142.47,142.32,142.47,10090.0,117.4336,117.483,117.3594,117.483,10090.0
2016-07-21 14:50:00,142.44,142.52,142.38,142.47,13206.0,117.4583,117.5243,117.4088,117.483,13206.0
2016-07-21 15:00:00,142.45,142.53,142.29,142.29,11169.0,117.4666,117.5325,117.3346,117.3346,11169.0
2016-07-21 15:10:00,142.33,142.41,142.27,142.3,12058.0,117.3676,117.4336,117.3181,117.3429,12058.0
2016-07-21 15:20:00,142.31,142.57,142.3,142.53,10946.0,117.3511,117.5655,117.3429,117.5325,10946.0
2016-07-21 15:30:00,142.56,142.63,142.47,142.52,18038.0,117.5573,117.615,117.483,117.5243,18038.0
2016-07-21 15:40:00,142.5,142.8,142.5,142.69,33910.0,117.5078,117.7552,117.5078,117.6645,33910.0
2016-07-21 15:50:00,142.7,142.91,142.65,142.85,72119.0,117.6727,117.8459,117.6315,117.7964,72119.0
2016-07-22 09:30:00,142.59,142.89,142.13,142.2,27129.0,117.582,117.8294,117.2027,117.2604,27129.0
2016-07-22 09:40:00,142.16,142.38,142.16,142.38,11771.0,117.2274,117.4088,117.2274,117.4088,11771.0
2016-07-22 09:50:00,142.45,142.62,142.25,142.44,10980.0,117.4666,117.6067,117.3016,117.4583,10980.0
2016-07-22 10:00:00,142.44,142.59,142.38,142.52,16751.0,117.4583,117.582,117.4088,117.5243,16751.0
2016-07-22 10:10:00,142.5,142.67,142.43,142.58,13518.0,117.5078,117.648,117.4501,117.5738,13518.0
2016-07-22 10:20:00,142.59,142.88,142.56,142.76,16127.0,117.582,117.8211,117.5573,117.7222,16127.0
2016-07-22 10:30:00,142.78,142.91,142.67,142.85,4004.0,117.7387,117.8459,117.648,117.7964,4004.0
2016-07-22 10:40:00,142.8,142.97,142.74,142.91,18649.0,117.7552,117.8954,117.7057,117.8459,18649.0
2016-07-22 10:50:00,142.93,143.06,142.92,142.94,11060.0,117.8624,117.9696,117.8541,117.8706,11060.0
2016-07-22 11:00:00,143.0,143.0,142.68,142.68,11068.0,117.9201,117.9201,117.6562,117.6562,11068.0
2016-07-22 11:10:00,142.68,142.74,142.66,142.7,7636.0,117.6562,117.7057,117.6397,117.6727,7636.0
2016-07-22 11:20:00,142.72,142.77,142.64,142.67,5608.0,117.6892,117.7304,117.6232,117.648,5608.0
2016-07-22 11:30:00,142.63,142.71,142.6,142.6,9621.0,117.615,117.681,117.5902,117.5902,9621.0
2016-07-22 11:40:00,142.64,142.79,142.64,142.73,20128.0,117.6232,117.7469,117.6232,117.6974,20128.0
2016-07-22 11:50:00,142.67,142.87,142.67,142.82,18057.0,117.648,117.8129,117.648,117.7717,18057.0
2016-07-22 12:00:00,142.82,143.05,142.8,142.99,14569.0,117.7717,117.9613,117.7552,117.9118,14569.0
2016-07-22 12:10:00,142.97,143.02,142.87,142.87,11261.0,117.8954,117.9366,117.8129,117.8129,11261.0
2016-07-22 12:20:00,142.9,143.05,142.9,143.0,11285.0,117.8376,117.9613,117.8376,117.9201,11285.0
2016-07-22 12:30:00,142.97,143.04,142.93,142.93,5326.0,117.8954,117.9531,117.8624,117.8624,5326.0
2016-07-22 12:40:00,142.93,142.94,142.81,142.94,10477.0,117.8624,117.8706,117.7634,117.8706,10477.0
2016-07-22 12:50:00,142.94,143.04,142.92,142.97,6267.0,117.8706,117.9531,117.8541,117.8954,6267.0
2016-07-22 13:00:00,142.95,143.07,142.94,143.07,3771.0,117.8789,117.9778,117.8706,117.9778,3771.0
2016-07-22 13:10:00,143.08,143.08,143.03,143.05,3301.0,117.9861,117.9861,117.9448,117.9613,3301.0
2016-07-22 13:20:00,143.03,143.17,143.0,143.12,28237.0,117.9448,118.0603,117.9201,118.019,28237.0
2016-07-22 13:30:00,143.15,143.43,143.09,143.33,19470.0,118.0438,118.2747,117.9943,118.1922,19470.0
2016-07-22 13:40:00,143.33,143.4,143.33,143.39,7376.0,118.1922,118.2499,118.1922,118.2417,7376.0
2016-07-22 13:50:00,143.41,143.44,143.36,143.38,8546.0,118.2582,118.2829,118.217,118.2334,8546.0
2016-07-22 14:00:00,143.37,143.41,143.28,143.38,9930.0,118.2252,118.2582,118.151,118.2334,9930.0
2016-07-22 14:10:00,143.37,143.45,143.34,143.45,7779.0,118.2252,118.2912,118.2005,118.2912,7779.0
2016-07-22 14:20:00,143.43,143.53,143.39,143.48,9802.0,118.2747,118.3571,118.2417,118.3159,9802.0
2016-07-22 14:30:00,143.47,143.56,143.43,143.56,10823.0,118.3077,118.3819,118.2747,118.3819,10823.0
2016-07-22 14:40:00,143.54,143.67,143.54,143.65,9267.0,118.3654,118.4726,118.3654,118.4561,9267.0
2016-07-22 14:50:00,143.64,143.8,143.63,143.8,17207.0,118.4478,118.5798,118.4396,118.5798,17207.0
2016-07-22 15:00:00,143.78,143.83,143.66,143.66,17230.0,118.5633,118.6045,118.4643,118.4643,17230.0
2016-07-22 15:10:00,143.66,143.74,143.63,143.68,6172.0,118.4643,118.5303,118.4396,118.4808,6172.0
2016-07-22 15:20:00,143.69,143.88,143.68,143.86,14425.0,118.4891,118.6458,118.4808,118.6293,14425.0
2016-07-22 15:30:00,143.82,143.89,143.77,143.88,23809.0,118.5963,118.654,118.555,118.6458,23809.0
2016-07-22 15:40:00,143.88,143.88,143.8,143.86,40493.0,118.6458,118.6458,118.5798,118.6293,40493.0
2016-07-22 15:50:00,143.86,143.89,143.73,143.79,80727.0,118.6293,118.654,118.5221,118.5715,80727.0
2016-07-25 09:30:00,143.28,143.7,143.05,143.29,35592.0,118.151,118.4973,117.9613,118.1592,35592.0
2016-07-25 09:40:00,143.38,143.56,143.19,143.45,36110.0,118.2334,118.3819,118.0768,118.2912,36110.0
2016-07-25 09:50:00,143.5,143.5,142.84,142.94,35232.0,118.3324,118.3324,117.7882,117.8706,35232.0
2016-07-25 10:00:00,142.91,142.94,142.53,142.69,17515.0,117.8459,117.8706,117.5325,117.6645,17515.0
2016-07-25 10:10:00,142.58,142.72,142.55,142.59,11927.0,117.5738,117.6892,117.549,117.582,11927.0
2016-07-25 10:20:00,142.6,142.74,142.59,142.69,9497.0,117.5902,117.7057,117.582,117.6645,9497.0
2016-07-25 10:30:00,142.67,142.99,142.65,142.92,24868.0,117.648,117.9118,117.6315,117.8541,24868.0
2016-07-25 10:40:00,142.97,143.19,142.97,143.15,13436.0,117.8954,118.0768,117.8954,118.0438,13436.0
2016-07-25 10:50:00,143.19,143.32,143.08,143.11,18843.0,118.0768,118.184,117.9861,118.0108,18843.0
2016-07-25 11:00:00,143.09,143.14,142.93,142.98,17091.0,117.9943,118.0355,117.8624,117.9036,17091.0
2016-07-25 11:10:00,143.0,143.15,142.97,143.02,17029.0,117.9201,118.0438,117.8954,117.9366,17029.0
2016-07-25 11:20:00,143.01,143.15,142.95,143.04,11412.0,117.9283,118.0438,117.8789,117.9531,11412.0
2016-07-25 11:30:00,143.0,143.13,143.0,143.07,9737.0,117.9201,118.0273,117.9201,117.9778,9737.0
2016-07-25 11:40:00,143.06,143.07,142.93,142.98,16187.0,117.9696,117.9778,117.8624,117.9036,16187.0
2016-07-25 11:50:00,143.01,143.15,142.99,143.11,12160.0,117.9283,118.0438,117.9118,118.0108,12160.0
2016-07-25 12:00:00,143.12,143.14,143.05,143.09,7696.0,118.019,118.0355,117.9613,117.9943,7696.0
2016-07-25 12:10:00,143.08,143.08,142.96,143.04,13809.0,117.9861,117.9861,117.8871,117.9531,13809.0
2016-07-25 12:20:00,143.01,143.19,143.01,143.16,8931.0,117.9283,118.0768,117.9283,118.052,8931.0
2016-07-25 12:30:00,143.17,143.2,143.07,143.07,14802.0,118.0603,118.085,117.9778,117.9778,14802.0
2016-07-25 12:40:00,143.06,143.28,143.01,143.28,7474.0,117.9696,118.151,117.9283,118.151,7474.0
2016-07-25 12:50:00,143.27,143.4,143.24,143.3,11701.0,118.1427,118.2499,118.118,118.1675,11701.0
2016-07-25 13:00:00,143.28,143.35,143.28,143.28,9173.0,118.151,118.2087,118.151,118.151,9173.0
2016-07-25 13:10:00,143.29,143.36,143.23,143.29,12740.0,118.1592,118.217,118.1098,118.1592,12740.0
2016-07-25 13:20:00,143.31,143.42,143.29,143.41,9399.0,118.1757,118.2664,118.1592,118.2582,9399.0
2016-07-25 13:30:00,143.4,143.57,143.38,143.57,21219.0,118.2499,118.3901,118.2334,118.3901,21219.0
2016-07-25 13:40:00,143.57,143.58,143.5,143.51,21332.0,118.3901,118.3984,118.3324,118.3406,21332.0
2016-07-25 13:50:00,143.52,143.74,143.52,143.74,23045.0,118.3489,118.5303,118.3489,118.5303,23045.0
2016-07-25 14:00:00,143.73,143.96,143.73,143.93,30574.0,118.5221,118.7117,118.5221,118.687,30574.0
2016-07-25 14:10:00,143.94,143.97,143.82,143.85,18868.0,118.6952,118.72,118.5963,118.621,18868.0
2016-07-25 14:20:00,143.85,143.92,143.71,143.74,18349.0,118.621,118.6787,118.5056,118.5303,18349.0
2016-07-25 14:30:00,143.75,143.84,143.7,143.78,34070.0,118.5386,118.6128,118.4973,118.5633,34070.0
2016-07-25 14:40:00,143.78,143.91,143.77,143.89,22763.0,118.5633,118.6705,118.555,118.654,22763.0
2016-07-25 14:50:00,143.92,143.95,143.84,143.88,19683.0,118.6787,118.7035,118.6128,118.6458,19683.0
2016-07-25 15:00:00,143.87,143.91,143.74,143.76,19650.0,118.6375,118.6705,118.5303,118.5468,19650.0
2016-07-25 15:10:00,143.77,143.92,143.76,143.84,28521.0,118.555,118.6787,118.5468,118.6128,28521.0
2016-07-25 15:20:00,143.83,143.83,143.72,143.8,43684.0,118.6045,118.6045,118.5138,118.5798,43684.0
2016-07-25 15:30:00,143.81,143.85,143.76,143.77,33221.0,118.588,118.621,118.5468,118.555,33221.0
2016-07-25 15:40:00,143.77,143.8,143.67,143.75,60695.0,118.555,118.5798,118.4726,118.5386,60695.0
2016-07-25 15:50:00,143.76,143.77,143.62,143.73,107472.0,118.5468,118.555,118.4314,118.5221,107472.0
2016-07-26 09:30:00,143.99,144.47,143.84,144.28,44196.0,118.7365,119.1323,118.6128,118.9756,44196.0
2016-07-26 09:40:00,144.28,144.42,144.22,144.35,40337.0,118.9756,119.091,118.9261,119.0333,40337.0
2016-07-26 09:50:00,144.32,144.55,144.27,144.4,25405.0,119.0086,119.1982,118.9674,119.0746,25405.0
2016-07-26 10:00:00,144.4,144.61,144.35,144.4,50096.0,119.0746,119.2477,119.0333,119.0746,50096.0
2016-07-26 10:10:00,144.38,144.41,143.84,143.87,26702.0,119.0581,119.0828,118.6128,118.6375,26702.0
2016-07-26 10:20:00,143.86,143.96,143.64,143.89,49297.0,118.6293,118.7117,118.4478,118.654,49297.0
2016-07-26 10:30:00,143.92,144.05,143.76,143.86,30146.0,118.6787,118.7859,118.5468,118.6293,30146.0
2016-07-26 10:40:00,143.88,144.1,143.87,143.96,27889.0,118.6458,118.8272,118.6375,118.7117,27889.0
2016-07-26 10:50:00,143.96,143.99,143.52,143.53,17520.0,118.7117,118.7365,118.3489,118.3571,17520.0
2016-07-26 11:00:00,143.5,143.79,143.49,143.75,18346.0,118.3324,118.5715,118.3242,118.5386,18346.0
2016-07-26 11:10:00,143.71,143.94,143.7,143.9,22334.0,118.5056,118.6952,118.4973,118.6622,22334.0
2016-07-26 11:20:00,143.88,143.97,143.76,143.97,12344.0,118.6458,118.72,118.5468,118.72,12344.0
2016-07-26 11:30:00,143.93,144.14,143.85,144.14,21085.0,118.687,118.8602,118.621,118.8602,21085.0
2016-07-26 11:40:00,144.14,144.14,143.88,143.89,33852.0,118.8602,118.8602,118.6458,118.654,33852.0
2016-07-26 11:50:00,143.87,144.22,143.87,144.13,16637.0,118.6375,118.9261,118.6375,118.8519,16637.0
2016-07-26 12:00:00,144.13,144.28,144.1,144.18,17912.0,118.8519,118.9756,118.8272,118.8931,17912.0
2016-07-26 12:10:00,144.2,144.2,144.09,144.15,10143.0,118.9096,118.9096,118.8189,118.8684,10143.0
2016-07-26 12:20:00,144.16,144.41,144.16,144.31,12493.0,118.8766,119.0828,118.8766,119.0003,12493.0
2016-07-26 12:30:00,144.31,144.35,144.22,144.24,25425.0,119.0003,119.0333,118.9261,118.9426,25425.0
2016-07-26 12:40:00,144.24,144.4,144.21,144.36,11138.0,118.9426,119.0746,118.9179,119.0416,11138.0
2016-07-26 12:50:00,144.35,144.35,144.14,144.15,25246.0,119.0333,119.0333,118.8602,118.8684,25246.0
2016-07-26 13:00:00,144.17,144.46,144.17,144.46,14122.0,118.8849,119.124,118.8849,119.124,14122.0
2016-07-26 13:10:00,144.45,144.46,144.4,144.41,12991.0,119.1158,119.124,119.0746,119.0828,12991.0
2016-07-26 13:20:00,144.38,144.39,143.88,143.89,29046.0,119.0581,119.0663,118.6458,118.654,29046.0
2016-07-26 13:30:00,143.89,144.12,143.88,144.12,17581.0,118.654,118.8437,118.6458,118.8437,17581.0
2016-07-26 13:40:00,144.16,144.37,144.16,144.25,28641.0,118.8766,119.0498,118.8766,118.9509,28641.0
2016-07-26 13:50:00,144.28,144.36,144.15,144.36,15325.0,118.9756,119.0416,118.8684,119.0416,15325.0
2016-07-26 14:00:00,144.33,144.4,144.26,144.34,18305.0,119.0168,119.0746,118.9591,119.0251,18305.0
2016-07-26 14:10:00,144.31,144.36,144.14,144.21,21146.0,119.0003,119.0416,118.8602,118.9179,21146.0
2016-07-26 14:20:00,144.23,144.55,144.18,144.36,20252.0,118.9344,119.1982,118.8931,119.0416,20252.0
2016-07-26 14:30:00,144.37,144.48,144.37,144.42,14774.0,119.0498,119.1405,119.0498,119.091,14774.0
2016-07-26 14:40:00,144.42,144.48,144.34,144.35,14653.0,119.091,119.1405,119.0251,119.0333,14653.0
2016-07-26 14:50:00,144.33,144.34,144.2,144.22,24603.0,119.0168,119.0251,118.9096,118.9261,24603.0
2016-07-26 15:00:00,144.2,144.48,144.2,144.47,20517.0,118.9096,119.1405,118.9096,119.1323,20517.0
2016-07-26 15:10:00,144.48,144.48,144.32,144.32,22534.0,119.1405,119.1405,119.0086,119.0086,22534.0
2016-07-26 15:20:00,144.33,144.45,144.31,144.44,25238.0,119.0168,119.1158,119.0003,119.1075,25238.0
2016-07-26 15:30:00,144.45,144.55,144.4,144.44,45436.0,119.1158,119.1982,119.0746,119.1075,45436.0
2016-07-26 15:40:00,144.43,144.53,144.37,144.49,58983.0,119.0993,119.1818,119.0498,119.1488,58983.0
2016-07-26 15:50:00,144.5,144.52,144.37,144.49,95523.0,119.157,119.1735,119.0498,119.1488,95523.0
2016-07-27 09:30:00,146.07,146.5,145.6,145.85,167202.0,120.4517,120.8062,120.0641,120.2702,167202.0
2016-07-27 09:40:00,145.86,145.9,143.7,144.2,81898.0,120.2785,120.3115,118.4973,118.9096,81898.0
2016-07-27 09:50:00,144.19,145.37,144.16,145.23,47860.0,118.9014,119.8744,118.8766,119.759,47860.0
2016-07-27 10:00:00,145.35,145.56,144.97,145.09,59390.0,119.8579,120.0311,119.5446,119.6435,59390.0
2016-07-27 10:10:00,145.1,145.32,145.01,145.25,36775.0,119.6518,119.8332,119.5776,119.7755,36775.0
2016-07-27 10:20:00,145.23,145.58,145.18,145.21,50114.0,119.759,120.0476,119.7178,119.7425,50114.0
2016-07-27 10:30:00,145.25,145.49,144.22,144.22,46943.0,119.7755,119.9734,118.9261,118.9261,46943.0
2016-07-27 10:40:00,144.21,144.22,143.58,143.72,49302.0,118.9179,118.9261,118.3984,118.5138,49302.0
2016-07-27 10:50:00,143.75,144.32,143.74,144.02,32108.0,118.5386,119.0086,118.5303,118.7612,32108.0
2016-07-27 11:00:00,144.03,144.49,144.03,144.36,32362.0,118.7694,119.1488,118.7694,119.0416,32362.0
2016-07-27 11:10:00,144.33,144.54,144.12,144.44,34576.0,119.0168,119.19,118.8437,119.1075,34576.0
2016-07-27 11:20:00,144.43,145.09,144.42,144.78,27559.0,119.0993,119.6435,119.091,119.3879,27559.0
2016-07-27 11:30:00,144.81,145.04,144.7,145.0,28299.0,119.4126,119.6023,119.3219,119.5693,28299.0
2016-07-27 11:40:00,145.0,145.25,144.92,145.25,36065.0,119.5693,119.7755,119.5034,119.7755,36065.0
2016-07-27 11:50:00,145.25,145.35,145.04,145.11,19843.0,119.7755,119.8579,119.6023,119.66,19843.0
2016-07-27 12:00:00,145.19,145.22,144.96,145.05,16770.0,119.726,119.7507,119.5363,119.6106,16770.0
2016-07-27 12:10:00,144.99,145.09,144.85,145.02,20635.0,119.5611,119.6435,119.4456,119.5858,20635.0
2016-07-27 12:20:00,144.98,145.51,144.98,145.3,33411.0,119.5528,119.9899,119.5528,119.8167,33411.0
2016-07-27 12:30:00,145.3,145.31,145.07,145.2,17596.0,119.8167,119.825,119.627,119.7342,17596.0
2016-07-27 12:40:00,145.18,145.2,144.99,145.12,20291.0,119.7178,119.7342,119.5611,119.6683,20291.0
2016-07-27 12:50:00,145.12,145.27,145.02,145.02,18463.0,119.6683,119.792,119.5858,119.5858,18463.0
2016-07-27 13:00:00,145.05,145.22,144.99,145.19,20134.0,119.6106,119.7507,119.5611,119.726,20134.0
2016-07-27 13:10:00,145.21,145.3,145.06,145.07,72312.0,119.7425,119.8167,119.6188,119.627,72312.0
2016-07-27 13:20:00,145.08,145.09,144.89,145.02,32868.0,119.6353,119.6435,119.4786,119.5858,32868.0
2016-07-27 13:30:00,145.05,145.37,145.04,145.21,22513.0,119.6106,119.8744,119.6023,119.7425,22513.0
2016-07-27 13:40:00,145.29,146.34,145.25,146.34,70140.0,119.8085,120.6743,119.7755,120.6743,70140.0
2016-07-27 13:50:00,146.27,146.8,146.21,146.79,67780.0,120.6166,121.0536,120.5671,121.0454,67780.0
2016-07-27 14:00:00,146.6,146.68,145.51,146.49,55585.0,120.8887,120.9547,119.9899,120.798,55585.0
2016-07-27 14:10:00,146.49,147.18,146.46,146.92,89030.0,120.798,121.367,120.7733,121.1526,89030.0
2016-07-27 14:20:00,147.05,147.49,147.0,147.22,69951.0,121.2598,121.6226,121.2186,121.4,69951.0
2016-07-27 14:30:00,147.22,147.67,147.07,147.44,143442.0,121.4,121.771,121.2763,121.5814,143442.0
2016-07-27 14:40:00,147.42,147.65,147.07,147.08,69200.0,121.5649,121.7546,121.2763,121.2845,69200.0
2016-07-27 14:50:00,147.06,147.11,146.48,146.76,79768.0,121.268,121.3093,120.7898,121.0206,79768.0
2016-07-27 15:00:00,146.76,146.79,146.43,146.44,57606.0,121.0206,121.0454,120.7485,120.7568,57606.0
2016-07-27 15:10:00,146.42,146.93,146.41,146.85,65219.0,120.7403,121.1608,120.732,121.0949,65219.0
2016-07-27 15:20:00,146.86,146.87,146.62,146.84,68187.0,121.1031,121.1114,120.9052,121.0866,68187.0
2016-07-27 15:30:00,146.82,147.1,146.75,147.03,90311.0,121.0701,121.301,121.0124,121.2433,90311.0
2016-07-27 15:40:00,147.0,147.01,146.63,146.72,117020.0,121.2186,121.2268,120.9134,120.9877,117020.0
2016-07-27 15:50:00,146.71,146.78,146.5,146.63,186155.0,120.9794,121.0371,120.8062,120.9134,186155.0
2016-07-28 09:30:00,146.5,147.1,145.92,145.93,54236.0,120.8062,121.301,120.328,120.3362,54236.0
2016-07-28 09:40:00,145.89,145.92,145.12,145.22,41966.0,120.3032,120.328,119.6683,119.7507,41966.0
2016-07-28 09:50:00,145.2,145.54,145.05,145.36,45407.0,119.7342,120.0146,119.6106,119.8662,45407.0
2016-07-28 10:00:00,145.4,145.68,145.38,145.6,36802.0,119.8992,120.1301,119.8827,120.0641,36802.0
2016-07-28 10:10:00,145.6,145.9,145.6,145.83,34957.0,120.0641,120.3115,120.0641,120.2538,34957.0
2016-07-28 10:20:00,145.87,146.09,145.83,146.04,28323.0,120.2867,120.4682,120.2538,120.4269,28323.0
2016-07-28 10:30:00,146.08,146.13,145.91,146.13,47248.0,120.4599,120.5011,120.3197,120.5011,47248.0
2016-07-28 10:40:00,146.13,146.66,146.12,146.58,36536.0,120.5011,120.9382,120.4929,120.8722,36536.0
2016-07-28 10:50:00,146.59,146.72,146.36,146.51,61994.0,120.8805,120.9877,120.6908,120.8145,61994.0
2016-07-28 11:00:00,146.5,146.69,146.33,146.42,40831.0,120.8062,120.9629,120.6661,120.7403,40831.0
2016-07-28 11:10:00,146.44,146.44,146.2,146.26,22522.0,120.7568,120.7568,120.5589,120.6083,22522.0
2016-07-28 11:20:00,146.22,146.32,145.99,146.05,17170.0,120.5754,120.6578,120.3857,120.4352,17170.0
2016-07-28 11:30:00,146.0,146.08,145.99,146.0,25550.0,120.3939,120.4599,120.3857,120.3939,25550.0
2016-07-28 11:40:00,146.0,146.44,145.99,146.39,22189.0,120.3939,120.7568,120.3857,120.7155,22189.0
2016-07-28 11:50:00,146.39,146.66,146.13,146.13,37618.0,120.7155,120.9382,120.5011,120.5011,37618.0
2016-07-28 12:00:00,146.12,146.19,146.08,146.11,21461.0,120.4929,120.5506,120.4599,120.4846,21461.0
2016-07-28 12:10:00,146.1,146.39,146.08,146.15,18699.0,120.4764,120.7155,120.4599,120.5176,18699.0
2016-07-28 12:20:00,146.14,146.17,146.07,146.16,16932.0,120.5094,120.5341,120.4517,120.5259,16932.0
2016-07-28 12:30:00,146.17,146.17,145.92,146.01,38978.0,120.5341,120.5341,120.328,120.4022,38978.0
2016-07-28 12:40:00,146.03,146.06,145.95,146.05,23246.0,120.4187,120.4434,120.3527,120.4352,23246.0
2016-07-28 12:50:00,146.03,146.12,146.0,146.09,26171.0,120.4187,120.4929,120.3939,120.4682,26171.0
2016-07-28 13:00:00,146.1,146.21,146.01,146.17,34188.0,120.4764,120.5671,120.4022,120.5341,34188.0
2016-07-28 13:10:00,146.15,146.27,146.04,146.27,24167.0,120.5176,120.6166,120.4269,120.6166,24167.0
2016-07-28 13:20:00,146.3,146.33,146.06,146.24,16415.0,120.6413,120.6661,120.4434,120.5918,16415.0
2016-07-28 13:30:00,146.23,146.25,146.07,146.22,18448.0,120.5836,120.6001,120.4517,120.5754,18448.0
2016-07-28 13:40:00,146.2,146.27,146.03,146.22,37096.0,120.5589,120.6166,120.4187,120.5754,37096.0
2016-07-28 13:50:00,146.23,146.45,146.02,146.41,192294.0,120.5836,120.765,120.4104,120.732,192294.0
2016-07-28 14:00:00,146.41,146.72,146.41,146.69,35588.0,120.732,120.9877,120.732,120.9629,35588.0
2016-07-28 14:10:00,146.7,147.08,146.7,147.0,48177.0,120.9712,121.2845,120.9712,121.2186,48177.0
2016-07-28 14:20:00,146.98,147.28,146.98,147.11,40153.0,121.2021,121.4494,121.2021,121.3093,40153.0
2016-07-28 14:30:00,147.11,147.16,146.93,147.14,34584.0,121.3093,121.3505,121.1608,121.334,34584.0
2016-07-28 14:40:00,147.11,147.12,146.88,146.88,24012.0,121.3093,121.3175,121.1196,121.1196,24012.0
2016-07-28 14:50:00,146.9,147.08,146.87,146.98,32780.0,121.1361,121.2845,121.1114,121.2021,32780.0
2016-07-28 15:00:00,146.97,147.11,146.97,147.01,38076.0,121.1938,121.3093,121.1938,121.2268,38076.0
2016-07-28 15:10:00,147.0,147.1,146.97,147.09,32717.0,121.2186,121.301,121.1938,121.2928,32717.0
2016-07-28 15:20:00,147.09,147.38,147.09,147.36,45621.0,121.2928,121.5319,121.2928,121.5154,45621.0
2016-07-28 15:30:00,147.35,147.49,147.28,147.43,99049.0,121.5072,121.6226,121.4494,121.5731,99049.0
2016-07-28 15:40:00,147.42,147.42,147.26,147.3,123113.0,121.5649,121.5649,121.433,121.4659,123113.0
2016-07-28 15:50:00,147.29,147.34,147.12,147.14,190089.0,121.4577,121.4989,121.3175,121.334,190089.0
2016-07-29 09:30:00,146.46,146.84,146.33,146.46,62496.0,120.7733,121.0866,120.6661,120.7733,62496.0
2016-07-29 09:40:00,146.5,146.52,145.97,146.03,21679.0,120.8062,120.8227,120.3692,120.4187,21679.0
2016-07-29 09:50:00,146.09,146.2,145.99,146.06,19633.0,120.4682,120.5589,120.3857,120.4434,19633.0
2016-07-29 10:00:00,146.05,146.05,145.69,145.86,20802.0,120.4352,120.4352,120.1383,120.2785,20802.0
2016-07-29 10:10:00,145.86,146.3,145.83,146.3,30066.0,120.2785,120.6413,120.2538,120.6413,30066.0
2016-07-29 10:20:00,146.3,146.5,146.3,146.32,11591.0,120.6413,120.8062,120.6413,120.6578,11591.0
2016-07-29 10:30:00,146.29,146.63,146.18,146.63,9882.0,120.6331,120.9134,120.5424,120.9134,9882.0
2016-07-29 10:40:00,146.72,146.72,146.5,146.61,13463.0,120.9877,120.9877,120.8062,120.897,13463.0
2016-07-29 10:50:00,146.62,146.76,146.58,146.7,15193.0,120.9052,121.0206,120.8722,120.9712,15193.0
2016-07-29 11:00:00,146.72,146.79,146.67,146.73,12487.0,120.9877,121.0454,120.9464,120.9959,12487.0
2016-07-29 11:10:00,146.75,146.82,146.69,146.72,12705.0,121.0124,121.0701,120.9629,120.9877,12705.0
2016-07-29 11:20:00,146.75,146.89,146.72,146.84,17378.0,121.0124,121.1278,120.9877,121.0866,17378.0
2016-07-29 11:30:00,146.85,146.88,146.77,146.83,14847.0,121.0949,121.1196,121.0289,121.0784,14847.0
2016-07-29 11:40:00,146.83,146.83,146.7,146.71,14886.0,121.0784,121.0784,120.9712,120.9794,14886.0
2016-07-29 11:50:00,146.74,146.78,146.68,146.71,10664.0,121.0042,121.0371,120.9547,120.9794,10664.0
2016-07-29 12:00:00,146.71,146.88,146.71,146.78,10272.0,120.9794,121.1196,120.9794,121.0371,10272.0
2016-07-29 12:10:00,146.78,146.8,146.62,146.62,70090.0,121.0371,121.0536,120.9052,120.9052,70090.0
2016-07-29 12:20:00,146.64,146.65,146.38,146.46,24728.0,120.9217,120.9299,120.7073,120.7733,24728.0
2016-07-29 12:30:00,146.44,146.61,146.44,146.56,12739.0,120.7568,120.897,120.7568,120.8557,12739.0
2016-07-29 12:40:00,146.54,146.59,146.37,146.56,10961.0,120.8392,120.8805,120.699,120.8557,10961.0
2016-07-29 12:50:00,146.58,146.58,146.47,146.51,8058.0,120.8722,120.8722,120.7815,120.8145,8058.0
2016-07-29 13:00:00,146.49,146.51,146.37,146.5,21551.0,120.798,120.8145,120.699,120.8062,21551.0
2016-07-29 13:10:00,146.51,146.6,146.49,146.51,11540.0,120.8145,120.8887,120.798,120.8145,11540.0
2016-07-29 13:20:00,146.52,146.63,146.52,146.59,8612.0,120.8227,120.9134,120.8227,120.8805,8612.0
2016-07-29 13:30:00,146.6,146.65,146.48,146.49,10740.0,120.8887,120.9299,120.7898,120.798,10740.0
2016-07-29 13:40:00,146.51,146.74,146.47,146.72,32176.0,120.8145,121.0042,120.7815,120.9877,32176.0
2016-07-29 13:50:00,146.73,147.0,146.73,146.98,42677.0,120.9959,121.2186,120.9959,121.2021,42677.0
2016-07-29 14:00:00,146.99,146.99,146.77,146.9,18737.0,121.2103,121.2103,121.0289,121.1361,18737.0
2016-07-29 14:10:00,146.89,147.0,146.86,146.96,12450.0,121.1278,121.2186,121.1031,121.1856,12450.0
2016-07-29 14:20:00,146.99,147.07,146.93,147.07,27817.0,121.2103,121.2763,121.1608,121.2763,27817.0
2016-07-29 14:30:00,147.04,147.04,146.72,146.83,14364.0,121.2515,121.2515,120.9877,121.0784,14364.0
2016-07-29 14:40:00,146.86,146.94,146.8,146.93,17934.0,121.1031,121.1691,121.0536,121.1608,17934.0
2016-07-29 14:50:00,146.91,147.19,146.89,147.01,40419.0,121.1443,121.3752,121.1278,121.2268,40419.0
2016-07-29 15:00:00,147.0,147.06,146.78,146.9,17712.0,121.2186,121.268,121.0371,121.1361,17712.0
2016-07-29 15:10:00,146.95,147.06,146.89,146.94,25111.0,121.1773,121.268,121.1278,121.1691,25111.0
2016-07-29 15:20:00,146.94,147.02,146.88,146.88,28049.0,121.1691,121.235,121.1196,121.1196,28049.0
2016-07-29 15:30:00,146.88,147.0,146.87,146.96,35351.0,121.1196,121.2186,121.1114,121.1856,35351.0
2016-07-29 15:40:00,146.96,147.16,146.94,147.13,89465.0,121.1856,121.3505,121.1691,121.3258,89465.0
2016-07-29 15:50:00,147.14,147.18,146.92,146.94,126608.0,121.334,121.367,121.1526,121.1691,126608.0
2016-08-01 09:30:00,147.15,147.88,146.93,147.81,74724.0,121.3422,121.9442,121.1608,121.8865,74724.0
2016-08-01 09:40:00,147.79,147.79,147.29,147.39,18928.0,121.87,121.87,121.4577,121.5402,18928.0
2016-08-01 09:50:00,147.46,147.7,147.36,147.54,28674.0,121.5979,121.7958,121.5154,121.6638,28674.0
2016-08-01 10:00:00,147.57,148.11,147.38,147.96,90347.0,121.6886,122.1339,121.5319,122.0102,90347.0
2016-08-01 10:10:00,147.95,148.21,147.86,148.12,58705.0,122.0019,122.2163,121.9277,122.1421,58705.0
2016-08-01 10:20:00,148.07,148.49,148.07,148.17,69186.0,122.1009,122.4472,122.1009,122.1834,69186.0
2016-08-01 10:30:00,148.18,148.29,148.04,148.14,44583.0,122.1916,122.2823,122.0762,122.1586,44583.0
2016-08-01 10:40:00,148.15,148.47,148.14,148.31,45285.0,122.1669,122.4307,122.1586,122.2988,45285.0
2016-08-01 10:50:00,148.35,148.55,148.25,148.46,48685.0,122.3318,122.4967,122.2493,122.4225,48685.0
2016-08-01 11:00:00,148.45,148.62,148.28,148.42,59034.0,122.4143,122.5544,122.2741,122.3895,59034.0
2016-08-01 11:10:00,148.46,148.65,148.37,148.55,32949.0,122.4225,122.5792,122.3483,122.4967,32949.0
2016-08-01 11:20:00,148.54,148.62,148.25,148.28,52937.0,122.4885,122.5544,122.2493,122.2741,52937.0
2016-08-01 11:30:00,148.3,148.36,148.03,148.06,34121.0,122.2906,122.34,122.0679,122.0926,34121.0
2016-08-01 11:40:00,148.06,148.33,148.0,148.16,47802.0,122.0926,122.3153,122.0432,122.1751,47802.0
2016-08-01 11:50:00,148.16,148.24,147.97,148.12,49983.0,122.1751,122.2411,122.0184,122.1421,49983.0
2016-08-01 12:00:00,148.12,148.33,148.08,148.14,26769.0,122.1421,122.3153,122.1091,122.1586,26769.0
2016-08-01 12:10:00,148.15,148.3,148.07,148.27,49529.0,122.1669,122.2906,122.1009,122.2658,49529.0
2016-08-01 12:20:00,148.27,148.39,148.16,148.37,28875.0,122.2658,122.3648,122.1751,122.3483,28875.0
2016-08-01 12:30:00,148.34,148.52,148.22,148.37,38810.0,122.3235,122.472,122.2246,122.3483,38810.0
2016-08-01 12:40:00,148.39,148.46,148.27,148.35,15335.0,122.3648,122.4225,122.2658,122.3318,15335.0
2016-08-01 12:50:00,148.35,148.57,148.29,148.5,28386.0,122.3318,122.5132,122.2823,122.4555,28386.0
2016-08-01 13:00:00,148.52,148.53,148.32,148.44,20320.0,122.472,122.4802,122.3071,122.406,20320.0
2016-08-01 13:10:00,148.43,148.63,148.36,148.58,19443.0,122.3978,122.5627,122.34,122.5215,19443.0
2016-08-01 13:20:00,148.62,148.81,148.38,148.44,45688.0,122.5544,122.7111,122.3565,122.406,45688.0
2016-08-01 13:30:00,148.44,148.51,148.37,148.45,36541.0,122.406,122.4637,122.3483,122.4143,36541.0
2016-08-01 13:40:00,148.44,148.49,148.33,148.49,28944.0,122.406,122.4472,122.3153,122.4472,28944.0
2016-08-01 13:50:00,148.48,148.69,148.44,148.65,23119.0,122.439,122.6122,122.406,122.5792,23119.0
2016-08-01 14:00:00,148.62,148.83,148.58,148.63,32716.0,122.5544,122.7276,122.5215,122.5627,32716.0
2016-08-01 14:10:00,148.63,148.78,148.6,148.76,47349.0,122.5627,122.6864,122.5379,122.6699,47349.0
2016-08-01 14:20:00,148.78,148.99,148.77,148.97,41307.0,122.6864,122.8595,122.6781,122.8431,41307.0
2016-08-01 14:30:00,148.95,149.24,148.87,149.21,78983.0,122.8266,123.0657,122.7606,123.041,78983.0
2016-08-01 14:40:00,149.18,149.23,148.74,149.2,40960.0,123.0162,123.0575,122.6534,123.0327,40960.0
2016-08-01 14:50:00,149.21,149.25,148.84,149.04,55538.0,123.041,123.0739,122.7359,122.9008,55538.0
2016-08-01 15:00:00,149.03,149.07,148.91,148.95,46074.0,122.8925,122.9255,122.7936,122.8266,46074.0
2016-08-01 15:10:00,148.93,149.15,148.89,149.03,50234.0,122.8101,122.9915,122.7771,122.8925,50234.0
2016-08-01 15:20:00,149.02,149.11,148.94,149.05,86830.0,122.8843,122.9585,122.8183,122.909,86830.0
2016-08-01 15:30:00,149.04,149.29,149.03,149.26,77907.0,122.9008,123.1069,122.8925,123.0822,77907.0
2016-08-01 15:40:00,149.23,149.37,149.04,149.04,90047.0,123.0575,123.1729,122.9008,122.9008,90047.0
2016-08-01 15:50:00,149.04,149.12,148.91,149.09,116711.0,122.9008,122.9667,122.7936,122.942,116711.0
2016-08-02 09:30:00,148.59,148.98,148.03,148.77,73013.0,122.5297,122.8513,122.0679,122.6781,73013.0
2016-08-02 09:40:00,148.87,148.97,148.41,148.55,40304.0,122.7606,122.8431,122.3813,122.4967,40304.0
2016-08-02 09:50:00,148.6,149.16,148.59,149.12,42188.0,122.5379,122.9997,122.5297,122.9667,42188.0
2016-08-02 10:00:00,149.15,149.31,148.66,148.72,46029.0,122.9915,123.1234,122.5874,122.6369,46029.0
2016-08-02 10:10:00,148.75,149.02,148.7,148.7,41509.0,122.6616,122.8843,122.6204,122.6204,41509.0
2016-08-02 10:20:00,148.7,148.77,148.45,148.52,47409.0,122.6204,122.6781,122.4143,122.472,47409.0
2016-08-02 10:30:00,148.51,148.51,148.26,148.28,40579.0,122.4637,122.4637,122.2576,122.2741,40579.0
2016-08-02 10:40:00,148.3,148.3,147.85,147.87,45409.0,122.2906,122.2906,121.9195,121.936,45409.0
2016-08-02 10:50:00,147.87,147.97,147.56,147.56,23806.0,121.936,122.0184,121.6803,121.6803,23806.0
2016-08-02 11:00:00,147.63,148.04,147.61,147.97,29861.0,121.7381,122.0762,121.7216,122.0184,29861.0
2016-08-02 11:10:00,147.95,148.05,147.67,147.85,44632.0,122.0019,122.0844,121.771,121.9195,44632.0
2016-08-02 11:20:00,147.89,148.13,147.84,147.86,24106.0,121.9525,122.1504,121.9112,121.9277,24106.0
2016-08-02 11:30:00,147.85,147.91,147.52,147.52,40882.0,121.9195,121.969,121.6474,121.6474,40882.0
2016-08-02 11:40:00,147.53,147.8,147.37,147.75,26189.0,121.6556,121.8782,121.5237,121.837,26189.0
2016-08-02 11:50:00,147.74,147.78,147.5,147.56,18875.0,121.8288,121.8618,121.6309,121.6803,18875.0
2016-08-02 12:00:00,147.58,147.84,147.58,147.83,44134.0,121.6968,121.9112,121.6968,121.903,44134.0
2016-08-02 12:10:00,147.81,147.95,147.77,147.79,37107.0,121.8865,122.0019,121.8535,121.87,37107.0
2016-08-02 12:20:00,147.8,148.0,147.79,148.0,49736.0,121.8782,122.0432,121.87,122.0432,49736.0
2016-08-02 12:30:00,147.93,148.0,147.85,147.89,17971.0,121.9854,122.0432,121.9195,121.9525,17971.0
2016-08-02 12:40:00,147.89,148.06,147.85,148.01,29567.0,121.9525,122.0926,121.9195,122.0514,29567.0
2016-08-02 12:50:00,148.02,148.04,147.59,147.72,15360.0,122.0597,122.0762,121.7051,121.8123,15360.0
2016-08-02 13:00:00,147.7,147.73,147.54,147.54,16687.0,121.7958,121.8205,121.6638,121.6638,16687.0
2016-08-02 13:10:00,147.54,147.7,147.54,147.67,21098.0,121.6638,121.7958,121.6638,121.771,21098.0
2016-08-02 13:20:00,147.72,147.82,147.59,147.77,28041.0,121.8123,121.8947,121.7051,121.8535,28041.0
2016-08-02 13:30:00,147.8,147.81,147.69,147.77,24073.0,121.8782,121.8865,121.7875,121.8535,24073.0
2016-08-02 13:40:00,147.77,147.86,147.69,147.78,15540.0,121.8535,121.9277,121.7875,121.8618,15540.0
2016-08-02 13:50:00,147.78,147.82,147.7,147.72,23239.0,121.8618,121.8947,121.7958,121.8123,23239.0
2016-08-02 14:00:00,147.71,147.86,147.67,147.85,20148.0,121.804,121.9277,121.771,121.9195,20148.0
2016-08-02 14:10:00,147.83,147.99,147.82,147.99,23735.0,121.903,122.0349,121.8947,122.0349,23735.0
2016-08-02 14:20:00,148.0,148.22,147.97,148.12,44192.0,122.0432,122.2246,122.0184,122.1421,44192.0
2016-08-02 14:30:00,148.1,148.28,148.1,148.22,24637.0,122.1256,122.2741,122.1256,122.2246,24637.0
2016-08-02 14:40:00,148.22,148.45,148.22,148.4,27815.0,122.2246,122.4143,122.2246,122.373,27815.0
2016-08-02 14:50:00,148.44,148.47,148.37,148.45,37732.0,122.406,122.4307,122.3483,122.4143,37732.0
2016-08-02 15:00:00,148.47,148.56,148.43,148.49,28431.0,122.4307,122.505,122.3978,122.4472,28431.0
2016-08-02 15:10:00,148.5,148.5,148.11,148.11,17362.0,122.4555,122.4555,122.1339,122.1339,17362.0
2016-08-02 15:20:00,148.12,148.29,148.07,148.22,38368.0,122.1421,122.2823,122.1009,122.2246,38368.0
2016-08-02 15:30:00,148.21,148.39,148.17,148.36,32939.0,122.2163,122.3648,122.1834,122.34,32939.0
2016-08-02 15:40:00,148.39,148.39,148.19,148.23,46559.0,122.3648,122.3648,122.1998,122.2328,46559.0
2016-08-02 15:50:00,148.22,148.3,148.16,148.26,78459.0,122.2246,122.2906,122.1751,122.2576,78459.0
2016-08-03 09:30:00,148.18,148.43,147.69,147.83,42501.0,122.1916,122.3978,121.7875,121.903,42501.0
2016-08-03 09:40:00,147.89,148.15,147.79,147.98,14204.0,121.9525,122.1669,121.87,122.0267,14204.0
2016-08-03 09:50:00,147.98,148.15,147.92,148.12,23508.0,122.0267,122.1669,121.9772,122.1421,23508.0
2016-08-03 10:00:00,148.12,148.12,147.97,148.08,16885.0,122.1421,122.1421,122.0184,122.1091,16885.0
2016-08-03 10:10:00,148.08,148.36,148.06,148.22,11239.0,122.1091,122.34,122.0926,122.2246,11239.0
2016-08-03 10:20:00,148.3,148.38,148.21,148.22,14078.0,122.2906,122.3565,122.2163,122.2246,14078.0
2016-08-03 10:30:00,148.13,148.39,148.1,148.35,22235.0,122.1504,122.3648,122.1256,122.3318,22235.0
2016-08-03 10:40:00,148.39,148.44,148.33,148.33,11246.0,122.3648,122.406,122.3153,122.3153,11246.0
2016-08-03 10:50:00,148.34,148.35,148.0,148.08,28752.0,122.3235,122.3318,122.0432,122.1091,28752.0
2016-08-03 11:00:00,148.09,148.24,148.04,148.05,14863.0,122.1174,122.2411,122.0762,122.0844,14863.0
2016-08-03 11:10:00,148.09,148.14,147.94,147.97,14696.0,122.1174,122.1586,121.9937,122.0184,14696.0
2016-08-03 11:20:00,147.99,148.25,147.89,147.92,40430.0,122.0349,122.2493,121.9525,121.9772,40430.0
2016-08-03 11:30:00,147.92,148.06,147.86,147.86,16426.0,121.9772,122.0926,121.9277,121.9277,16426.0
2016-08-03 11:40:00,147.9,147.98,147.73,147.77,13727.0,121.9607,122.0267,121.8205,121.8535,13727.0
2016-08-03 11:50:00,147.76,147.91,147.7,147.91,7788.0,121.8453,121.969,121.7958,121.969,7788.0
2016-08-03 12:00:00,147.92,147.95,147.72,147.82,10763.0,121.9772,122.0019,121.8123,121.8947,10763.0
2016-08-03 12:10:00,147.82,147.82,147.64,147.79,11231.0,121.8947,121.8947,121.7463,121.87,11231.0
2016-08-03 12:20:00,147.8,147.83,147.67,147.74,8206.0,121.8782,121.903,121.771,121.8288,8206.0
2016-08-03 12:30:00,147.73,147.8,147.58,147.76,12555.0,121.8205,121.8782,121.6968,121.8453,12555.0
2016-08-03 12:40:00,147.74,147.85,147.65,147.7,12520.0,121.8288,121.9195,121.7546,121.7958,12520.0
2016-08-03 12:50:00,147.69,147.69,147.45,147.5,20628.0,121.7875,121.7875,121.5896,121.6309,20628.0
2016-08-03 13:00:00,147.5,147.54,147.46,147.52,14959.0,121.6309,121.6638,121.5979,121.6474,14959.0
2016-08-03 13:10:00,147.51,147.58,147.4,147.4,13825.0,121.6391,121.6968,121.5484,121.5484,13825.0
2016-08-03 13:20:00,147.41,147.59,147.41,147.51,17118.0,121.5566,121.7051,121.5566,121.6391,17118.0
2016-08-03 13:30:00,147.52,147.56,147.35,147.36,31978.0,121.6474,121.6803,121.5072,121.5154,31978.0
2016-08-03 13:40:00,147.37,147.39,147.25,147.27,18502.0,121.5237,121.5402,121.4247,121.4412,18502.0
2016-08-03 13:50:00,147.29,147.37,147.25,147.33,19974.0,121.4577,121.5237,121.4247,121.4907,19974.0
2016-08-03 14:00:00,147.36,147.46,147.35,147.45,22457.0,121.5154,121.5979,121.5072,121.5896,22457.0
2016-08-03 14:10:00,147.44,147.47,147.28,147.3,31596.0,121.5814,121.6061,121.4494,121.4659,31596.0
2016-08-03 14:20:00,147.34,147.4,147.21,147.24,29646.0,121.4989,121.5484,121.3917,121.4165,29646.0
2016-08-03 14:30:00,147.23,147.29,147.19,147.27,27445.0,121.4082,121.4577,121.3752,121.4412,27445.0
2016-08-03 14:40:00,147.27,147.37,147.27,147.32,26406.0,121.4412,121.5237,121.4412,121.4824,26406.0
2016-08-03 14:50:00,147.32,147.4,147.31,147.4,21539.0,121.4824,121.5484,121.4742,121.5484,21539.0
2016-08-03 15:00:00,147.39,147.41,147.3,147.41,27013.0,121.5402,121.5566,121.4659,121.5566,27013.0
2016-08-03 15:10:00,147.41,147.47,147.38,147.42,33952.0,121.5566,121.6061,121.5319,121.5649,33952.0
2016-08-03 15:20:00,147.42,147.56,147.39,147.55,42405.0,121.5649,121.6803,121.5402,121.6721,42405.0
2016-08-03 15:30:00,147.55,147.56,147.4,147.43,43166.0,121.6721,121.6803,121.5484,121.5731,43166.0
2016-08-03 15:40:00,147.43,147.69,147.4,147.69,56985.0,121.5731,121.7875,121.5484,121.7875,56985.0
2016-08-03 15:50:00,147.69,147.82,147.62,147.79,70256.0,121.7875,121.8947,121.7298,121.87,70256.0
2016-08-04 09:30:00,147.96,148.21,147.52,148.04,49822.0,122.0102,122.2163,121.6474,122.0762,49822.0
2016-08-04 09:40:00,148.05,148.38,147.93,148.36,28411.0,122.0844,122.3565,121.9854,122.34,28411.0
2016-08-04 09:50:00,148.38,148.38,147.88,147.88,20192.0,122.3565,122.3565,121.9442,121.9442,20192.0
2016-08-04 10:00:00,147.93,147.96,147.62,147.65,21581.0,121.9854,122.0102,121.7298,121.7546,21581.0
2016-08-04 10:10:00,147.68,147.96,147.67,147.79,34694.0,121.7793,122.0102,121.771,121.87,34694.0
2016-08-04 10:20:00,147.83,147.83,147.59,147.69,26891.0,121.903,121.903,121.7051,121.7875,26891.0
2016-08-04 10:30:00,147.71,147.99,147.58,147.95,34830.0,121.804,122.0349,121.6968,122.0019,34830.0
2016-08-04 10:40:00,147.92,147.93,147.75,147.82,12523.0,121.9772,121.9854,121.837,121.8947,12523.0
2016-08-04 10:50:00,147.83,148.14,147.82,147.98,28871.0,121.903,122.1586,121.8947,122.0267,28871.0
2016-08-04 11:00:00,147.94,148.19,147.83,148.16,40669.0,121.9937,122.1998,121.903,122.1751,40669.0
2016-08-04 11:10:00,148.19,148.22,148.07,148.16,18181.0,122.1998,122.2246,122.1009,122.1751,18181.0
2016-08-04 11:20:00,148.14,148.23,147.95,147.99,15440.0,122.1586,122.2328,122.0019,122.0349,15440.0
2016-08-04 11:30:00,147.96,148.03,147.85,148.02,16280.0,122.0102,122.0679,121.9195,122.0597,16280.0
2016-08-04 11:40:00,148.04,148.19,147.99,148.09,31463.0,122.0762,122.1998,122.0349,122.1174,31463.0
2016-08-04 11:50:00,148.1,148.12,147.9,148.04,18241.0,122.1256,122.1421,121.9607,122.0762,18241.0
2016-08-04 12:00:00,148.05,148.15,147.95,147.98,16833.0,122.0844,122.1669,122.0019,122.0267,16833.0
2016-08-04 12:10:00,148.0,148.02,147.7,147.7,13015.0,122.0432,122.0597,121.7958,121.7958,13015.0
2016-08-04 12:20:00,147.7,147.78,147.67,147.68,15130.0,121.7958,121.8618,121.771,121.7793,15130.0
2016-08-04 12:30:00,147.66,147.66,147.52,147.54,13217.0,121.7628,121.7628,121.6474,121.6638,13217.0
2016-08-04 12:40:00,147.54,147.65,147.51,147.58,21917.0,121.6638,121.7546,121.6391,121.6968,21917.0
2016-08-04 12:50:00,147.58,147.58,147.17,147.17,35052.0,121.6968,121.6968,121.3587,121.3587,35052.0
2016-08-04 13:00:00,147.17,147.48,147.17,147.48,16869.0,121.3587,121.6144,121.3587,121.6144,16869.0
2016-08-04 13:10:00,147.46,147.48,147.24,147.3,11595.0,121.5979,121.6144,121.4165,121.4659,11595.0
2016-08-04 13:20:00,147.31,147.38,146.82,146.89,91993.0,121.4742,121.5319,121.0701,121.1278,91993.0
2016-08-04 13:30:00,146.91,147.15,146.82,147.12,30632.0,121.1443,121.3422,121.0701,121.3175,30632.0
2016-08-04 13:40:00,147.15,147.3,147.13,147.27,10035.0,121.3422,121.4659,121.3258,121.4412,10035.0
2016-08-04 13:50:00,147.25,147.29,147.12,147.29,18015.0,121.4247,121.4577,121.3175,121.4577,18015.0
2016-08-04 14:00:00,147.29,147.4,147.21,147.38,14932.0,121.4577,121.5484,121.3917,121.5319,14932.0
2016-08-04 14:10:00,147.37,147.4,147.04,147.05,16150.0,121.5237,121.5484,121.2515,121.2598,16150.0
2016-08-04 14:20:00,147.05,147.19,147.03,147.19,14506.0,121.2598,121.3752,121.2433,121.3752,14506.0
2016-08-04 14:30:00,147.25,147.25,146.99,147.01,16046.0,121.4247,121.4247,121.2103,121.2268,16046.0
2016-08-04 14:40:00,147.01,147.1,146.96,147.1,24438.0,121.2268,121.301,121.1856,121.301,24438.0
2016-08-04 14:50:00,147.1,147.17,147.03,147.08,13411.0,121.301,121.3587,121.2433,121.2845,13411.0
2016-08-04 15:00:00,147.08,147.16,147.05,147.11,25672.0,121.2845,121.3505,121.2598,121.3093,25672.0
2016-08-04 15:10:00,147.1,147.1,147.01,147.07,21753.0,121.301,121.301,121.2268,121.2763,21753.0
2016-08-04 15:20:00,147.08,147.09,146.95,147.02,21803.0,121.2845,121.2928,121.1773,121.235,21803.0
2016-08-04 15:30:00,147.03,147.17,147.03,147.15,41556.0,121.2433,121.3587,121.2433,121.3422,41556.0
2016-08-04 15:40:00,147.15,147.41,147.14,147.35,84113.0,121.3422,121.5566,121.334,121.5072,84113.0
2016-08-04 15:50:00,147.35,147.44,147.34,147.37,109774.0,121.5072,121.5814,121.4989,121.5237,109774.0
2016-08-05 09:30:00,147.57,147.86,147.5,147.76,31762.0,121.6886,121.9277,121.6309,121.8453,31762.0
2016-08-05 09:40:00,147.78,147.82,147.45,147.52,34155.0,121.8618,121.8947,121.5896,121.6474,34155.0
2016-08-05 09:50:00,147.53,147.73,147.53,147.73,15040.0,121.6556,121.8205,121.6556,121.8205,15040.0
2016-08-05 10:00:00,147.71,147.87,147.64,147.72,21517.0,121.804,121.936,121.7463,121.8123,21517.0
2016-08-05 10:10:00,147.75,147.78,147.51,147.53,13323.0,121.837,121.8618,121.6391,121.6556,13323.0
2016-08-05 10:20:00,147.58,148.3,147.55,148.25,45611.0,121.6968,122.2906,121.6721,122.2493,45611.0
2016-08-05 10:30:00,148.24,148.27,148.09,148.15,13177.0,122.2411,122.2658,122.1174,122.1669,13177.0
2016-08-05 10:40:00,148.11,148.24,148.11,148.23,11251.0,122.1339,122.2411,122.1339,122.2328,11251.0
2016-08-05 10:50:00,148.23,148.56,148.22,148.52,24203.0,122.2328,122.505,122.2246,122.472,24203.0
2016-08-05 11:00:00,148.55,148.74,148.39,148.4,14665.0,122.4967,122.6534,122.3648,122.373,14665.0
2016-08-05 11:10:00,148.39,148.52,148.18,148.51,56305.0,122.3648,122.472,122.1916,122.4637,56305.0
2016-08-05 11:20:00,148.54,148.57,148.28,148.33,15852.0,122.4885,122.5132,122.2741,122.3153,15852.0
2016-08-05 11:30:00,148.33,148.59,148.3,148.5,47565.0,122.3153,122.5297,122.2906,122.4555,47565.0
2016-08-05 11:40:00,148.5,148.51,148.33,148.42,10990.0,122.4555,122.4637,122.3153,122.3895,10990.0
2016-08-05 11:50:00,148.41,148.69,148.38,148.54,20394.0,122.3813,122.6122,122.3565,122.4885,20394.0
2016-08-05 12:00:00,148.5,148.77,148.43,148.64,43717.0,122.4555,122.6781,122.3978,122.5709,43717.0
2016-08-05 12:10:00,148.67,148.82,148.47,148.82,18787.0,122.5957,122.7194,122.4307,122.7194,18787.0
2016-08-05 12:20:00,148.77,148.84,148.73,148.76,9715.0,122.6781,122.7359,122.6451,122.6699,9715.0
2016-08-05 12:30:00,148.74,148.78,148.66,148.69,5344.0,122.6534,122.6864,122.5874,122.6122,5344.0
2016-08-05 12:40:00,148.68,148.75,148.61,148.66,4600.0,122.6039,122.6616,122.5462,122.5874,4600.0
2016-08-05 12:50:00,148.71,148.71,148.59,148.63,11735.0,122.6287,122.6287,122.5297,122.5627,11735.0
2016-08-05 13:00:00,148.61,148.61,148.43,148.43,12808.0,122.5462,122.5462,122.3978,122.3978,12808.0
2016-08-05 13:10:00,148.46,148.62,148.4,148.59,9978.0,122.4225,122.5544,122.373,122.5297,9978.0
2016-08-05 13:20:00,148.6,148.64,148.52,148.64,6582.0,122.5379,122.5709,122.472,122.5709,6582.0
2016-08-05 13:30:00,148.62,148.68,148.53,148.68,16156.0,122.5544,122.6039,122.4802,122.6039,16156.0
2016-08-05 13:40:00,148.62,148.76,148.58,148.71,32149.0,122.5544,122.6699,122.5215,122.6287,32149.0
2016-08-05 13:50:00,148.73,148.75,148.63,148.68,5945.0,122.6451,122.6616,122.5627,122.6039,5945.0
2016-08-05 14:00:00,148.71,148.74,148.65,148.65,7402.0,122.6287,122.6534,122.5792,122.5792,7402.0
2016-08-05 14:10:00,148.66,148.83,148.6,148.83,16700.0,122.5874,122.7276,122.5379,122.7276,16700.0
2016-08-05 14:20:00,148.82,148.83,148.73,148.78,11608.0,122.7194,122.7276,122.6451,122.6864,11608.0
2016-08-05 14:30:00,148.75,148.89,148.69,148.89,12240.0,122.6616,122.7771,122.6122,122.7771,12240.0
2016-08-05 14:40:00,148.87,148.93,148.83,148.88,15342.0,122.7606,122.8101,122.7276,122.7688,15342.0
2016-08-05 14:50:00,148.88,148.96,148.85,148.92,19440.0,122.7688,122.8348,122.7441,122.8018,19440.0
2016-08-05 15:00:00,148.92,148.97,148.9,148.97,22532.0,122.8018,122.8431,122.7853,122.8431,22532.0
2016-08-05 15:10:00,148.96,149.01,148.76,148.81,60752.0,122.8348,122.876,122.6699,122.7111,60752.0
2016-08-05 15:20:00,148.83,148.83,148.65,148.83,17848.0,122.7276,122.7276,122.5792,122.7276,17848.0
2016-08-05 15:30:00,148.82,148.84,148.71,148.83,34914.0,122.7194,122.7359,122.6287,122.7276,34914.0
2016-08-05 15:40:00,148.84,148.9,148.75,148.86,45086.0,122.7359,122.7853,122.6616,122.7523,45086.0
2016-08-05 15:50:00,148.87,148.88,148.76,148.84,72161.0,122.7606,122.7688,122.6699,122.7359,72161.0
2016-08-08 09:30:00,148.56,149.16,148.56,149.02,46968.0,122.505,122.9997,122.505,122.8843,46968.0
2016-08-08 09:40:00,149.1,149.1,148.56,148.8,13824.0,122.9503,122.9503,122.505,122.7029,13824.0
2016-08-08 09:50:00,148.73,148.77,148.27,148.31,5295.0,122.6451,122.6781,122.2658,122.2988,5295.0
2016-08-08 10:00:00,148.36,148.68,148.36,148.68,12419.0,122.34,122.6039,122.34,122.6039,12419.0
2016-08-08 10:10:00,148.72,148.83,148.67,148.75,9990.0,122.6369,122.7276,122.5957,122.6616,9990.0
2016-08-08 10:20:00,148.68,148.7,148.47,148.5,13157.0,122.6039,122.6204,122.4307,122.4555,13157.0
2016-08-08 10:30:00,148.5,148.81,148.48,148.72,9815.0,122.4555,122.7111,122.439,122.6369,9815.0
2016-08-08 10:40:00,148.74,148.76,148.61,148.69,9203.0,122.6534,122.6699,122.5462,122.6122,9203.0
2016-08-08 10:50:00,148.69,148.69,148.56,148.62,10858.0,122.6122,122.6122,122.505,122.5544,10858.0
2016-08-08 11:00:00,148.62,148.74,148.45,148.73,14718.0,122.5544,122.6534,122.4143,122.6451,14718.0
2016-08-08 11:10:00,148.73,148.74,148.46,148.46,8865.0,122.6451,122.6534,122.4225,122.4225,8865.0
2016-08-08 11:20:00,148.47,148.5,148.31,148.5,19217.0,122.4307,122.4555,122.2988,122.4555,19217.0
2016-08-08 11:30:00,148.47,148.51,148.36,148.36,11020.0,122.4307,122.4637,122.34,122.34,11020.0
2016-08-08 11:40:00,148.37,148.44,148.29,148.38,26156.0,122.3483,122.406,122.2823,122.3565,26156.0
2016-08-08 11:50:00,148.39,148.44,148.25,148.25,10592.0,122.3648,122.406,122.2493,122.2493,10592.0
2016-08-08 12:00:00,148.29,148.3,148.22,148.22,6096.0,122.2823,122.2906,122.2246,122.2246,6096.0
2016-08-08 12:10:00,148.21,148.26,148.1,148.1,5020.0,122.2163,122.2576,122.1256,122.1256,5020.0
2016-08-08 12:20:00,148.13,148.19,148.05,148.1,11622.0,122.1504,122.1998,122.0844,122.1256,11622.0
2016-08-08 12:30:00,148.1,148.2,148.1,148.1,6514.0,122.1256,122.2081,122.1256,122.1256,6514.0
2016-08-08 12:40:00,148.08,148.08,147.93,148.01,14880.0,122.1091,122.1091,121.9854,122.0514,14880.0
2016-08-08 12:50:00,148.04,148.04,147.92,147.99,6618.0,122.0762,122.0762,121.9772,122.0349,6618.0
2016-08-08 13:00:00,147.98,147.99,147.88,147.9,15417.0,122.0267,122.0349,121.9442,121.9607,15417.0
2016-08-08 13:10:00,147.89,148.02,147.83,147.84,18711.0,121.9525,122.0597,121.903,121.9112,18711.0
2016-08-08 13:20:00,147.84,147.98,147.8,147.95,16354.0,121.9112,122.0267,121.8782,122.0019,16354.0
2016-08-08 13:30:00,147.94,148.08,147.87,147.96,9185.0,121.9937,122.1091,121.936,122.0102,9185.0
2016-08-08 13:40:00,147.95,147.99,147.87,147.89,30226.0,122.0019,122.0349,121.936,121.9525,30226.0
2016-08-08 13:50:00,147.87,148.03,147.81,148.02,8198.0,121.936,122.0679,121.8865,122.0597,8198.0
2016-08-08 14:00:00,148.02,148.07,147.88,148.02,12068.0,122.0597,122.1009,121.9442,122.0597,12068.0
2016-08-08 14:10:00,148.0,148.04,147.92,147.96,12753.0,122.0432,122.0762,121.9772,122.0102,12753.0
2016-08-08 14:20:00,147.95,147.98,147.85,147.92,8654.0,122.0019,122.0267,121.9195,121.9772,8654.0
2016-08-08 14:30:00,147.94,147.96,147.86,147.95,13186.0,121.9937,122.0102,121.9277,122.0019,13186.0
2016-08-08 14:40:00,147.93,148.09,147.91,148.08,10701.0,121.9854,122.1174,121.969,122.1091,10701.0
2016-08-08 14:50:00,148.08,148.1,147.94,147.94,13398.0,122.1091,122.1256,121.9937,121.9937,13398.0
2016-08-08 15:00:00,147.96,148.02,147.91,147.99,14015.0,122.0102,122.0597,121.969,122.0349,14015.0
2016-08-08 15:10:00,148.0,148.09,147.99,148.05,15330.0,122.0432,122.1174,122.0349,122.0844,15330.0
2016-08-08 15:20:00,148.03,148.09,148.0,148.07,11143.0,122.0679,122.1174,122.0432,122.1009,11143.0
2016-08-08 15:30:00,148.05,148.14,148.05,148.08,27352.0,122.0844,122.1586,122.0844,122.1091,27352.0
2016-08-08 15:40:00,148.08,148.18,148.05,148.16,28990.0,122.1091,122.1916,122.0844,122.1751,28990.0
2016-08-08 15:50:00,148.16,148.19,148.08,148.15,47850.0,122.1751,122.1998,122.1091,122.1669,47850.0
2016-08-09 09:30:00,148.14,148.87,148.14,148.37,26896.0,122.1586,122.7606,122.1586,122.3483,26896.0
2016-08-09 09:40:00,148.42,148.56,148.33,148.46,11430.0,122.3895,122.505,122.3153,122.4225,11430.0
2016-08-09 09:50:00,148.45,148.61,148.14,148.18,15106.0,122.4143,122.5462,122.1586,122.1916,15106.0
2016-08-09 10:00:00,148.25,148.34,148.1,148.33,15025.0,122.2493,122.3235,122.1256,122.3153,15025.0
2016-08-09 10:10:00,148.39,148.62,148.37,148.47,8599.0,122.3648,122.5544,122.3483,122.4307,8599.0
2016-08-09 10:20:00,148.47,148.49,148.31,148.35,9730.0,122.4307,122.4472,122.2988,122.3318,9730.0
2016-08-09 10:30:00,148.35,148.48,148.33,148.48,8581.0,122.3318,122.439,122.3153,122.439,8581.0
2016-08-09 10:40:00,148.42,148.58,148.41,148.55,14935.0,122.3895,122.5215,122.3813,122.4967,14935.0
2016-08-09 10:50:00,148.52,148.68,148.46,148.67,24547.0,122.472,122.6039,122.4225,122.5957,24547.0
2016-08-09 11:00:00,148.7,148.8,148.64,148.66,16500.0,122.6204,122.7029,122.5709,122.5874,16500.0
2016-08-09 11:10:00,148.68,148.74,148.56,148.64,28363.0,122.6039,122.6534,122.505,122.5709,28363.0
2016-08-09 11:20:00,148.65,148.73,148.56,148.64,12137.0,122.5792,122.6451,122.505,122.5709,12137.0
2016-08-09 11:30:00,148.63,148.71,148.55,148.68,10157.0,122.5627,122.6287,122.4967,122.6039,10157.0
2016-08-09 11:40:00,148.7,148.7,148.54,148.57,9574.0,122.6204,122.6204,122.4885,122.5132,9574.0
2016-08-09 11:50:00,148.58,148.68,148.55,148.61,7623.0,122.5215,122.6039,122.4967,122.5462,7623.0
2016-08-09 12:00:00,148.59,148.59,148.48,148.55,6911.0,122.5297,122.5297,122.439,122.4967,6911.0
2016-08-09 12:10:00,148.55,148.55,148.45,148.47,18561.0,122.4967,122.4967,122.4143,122.4307,18561.0
2016-08-09 12:20:00,148.43,148.45,148.32,148.4,9944.0,122.3978,122.4143,122.3071,122.373,9944.0
2016-08-09 12:30:00,148.4,148.46,148.35,148.4,10520.0,122.373,122.4225,122.3318,122.373,10520.0
2016-08-09 12:40:00,148.36,148.38,148.25,148.36,5333.0,122.34,122.3565,122.2493,122.34,5333.0
2016-08-09 12:50:00,148.34,148.34,148.21,148.23,6090.0,122.3235,122.3235,122.2163,122.2328,6090.0
2016-08-09 13:00:00,148.26,148.41,148.25,148.36,28738.0,122.2576,122.3813,122.2493,122.34,28738.0
2016-08-09 13:10:00,148.36,148.43,148.26,148.29,15008.0,122.34,122.3978,122.2576,122.2823,15008.0
2016-08-09 13:20:00,148.31,148.32,148.17,148.26,13652.0,122.2988,122.3071,122.1834,122.2576,13652.0
2016-08-09 13:30:00,148.25,148.36,148.22,148.35,22100.0,122.2493,122.34,122.2246,122.3318,22100.0
2016-08-09 13:40:00,148.35,148.38,148.23,148.38,11536.0,122.3318,122.3565,122.2328,122.3565,11536.0
2016-08-09 13:50:00,148.34,148.54,148.34,148.53,17506.0,122.3235,122.4885,122.3235,122.4802,17506.0
2016-08-09 14:00:00,148.52,148.63,148.48,148.62,13904.0,122.472,122.5627,122.439,122.5544,13904.0
2016-08-09 14:10:00,148.63,148.65,148.49,148.52,23336.0,122.5627,122.5792,122.4472,122.472,23336.0
2016-08-09 14:20:00,148.5,148.51,148.37,148.41,20313.0,122.4555,122.4637,122.3483,122.3813,20313.0
2016-08-09 14:30:00,148.4,148.44,148.27,148.34,31517.0,122.373,122.406,122.2658,122.3235,31517.0
2016-08-09 14:40:00,148.34,148.36,148.27,148.31,17431.0,122.3235,122.34,122.2658,122.2988,17431.0
2016-08-09 14:50:00,148.31,148.35,148.2,148.2,14226.0,122.2988,122.3318,122.2081,122.2081,14226.0
2016-08-09 15:00:00,148.22,148.3,148.2,148.3,9494.0,122.2246,122.2906,122.2081,122.2906,9494.0
2016-08-09 15:10:00,148.31,148.34,148.19,148.22,11609.0,122.2988,122.3235,122.1998,122.2246,11609.0
2016-08-09 15:20:00,148.2,148.27,148.18,148.25,16647.0,122.2081,122.2658,122.1916,122.2493,16647.0
2016-08-09 15:30:00,148.25,148.39,148.25,148.39,32732.0,122.2493,122.3648,122.2493,122.3648,32732.0
2016-08-09 15:40:00,148.39,148.47,148.36,148.45,32354.0,122.3648,122.4307,122.34,122.4143,32354.0
2016-08-09 15:50:00,148.43,148.57,148.36,148.55,67234.0,122.3978,122.5132,122.34,122.4967,67234.0
2016-08-10 09:30:00,149.59,151.54,149.59,151.08,263019.0,123.3543,124.9623,123.3543,124.583,263019.0
2016-08-10 09:40:00,151.01,151.09,150.45,150.52,86940.0,124.5253,124.5912,124.0635,124.1212,86940.0
2016-08-10 09:50:00,150.51,150.96,150.4,150.66,41702.0,124.113,124.484,124.0223,124.2367,41702.0
2016-08-10 10:00:00,150.71,151.0,150.55,151.0,55981.0,124.2779,124.517,124.1459,124.517,55981.0
2016-08-10 10:10:00,151.0,151.38,151.0,151.38,53045.0,124.517,124.8304,124.517,124.8304,53045.0
2016-08-10 10:20:00,151.33,151.6,151.11,151.16,60357.0,124.7891,125.0118,124.6077,124.649,60357.0
2016-08-10 10:30:00,151.11,151.19,150.93,151.02,108268.0,124.6077,124.6737,124.4593,124.5335,108268.0
2016-08-10 10:40:00,151.04,151.26,150.7,151.14,38384.0,124.55,124.7314,124.2696,124.6325,38384.0
2016-08-10 10:50:00,151.19,151.19,150.75,150.89,40475.0,124.6737,124.6737,124.3109,124.4263,40475.0
2016-08-10 11:00:00,150.92,150.94,150.21,150.23,46248.0,124.4511,124.4675,123.8656,123.8821,46248.0
2016-08-10 11:10:00,150.2,150.34,150.05,150.06,64734.0,123.8573,123.9728,123.7336,123.7419,64734.0
2016-08-10 11:20:00,150.06,150.06,149.88,149.95,32060.0,123.7419,123.7419,123.5935,123.6512,32060.0
2016-08-10 11:30:00,149.95,150.43,149.95,150.42,35692.0,123.6512,124.047,123.6512,124.0387,35692.0
2016-08-10 11:40:00,150.43,150.47,150.17,150.26,44244.0,124.047,124.08,123.8326,123.9068,44244.0
2016-08-10 11:50:00,150.27,150.44,150.26,150.28,28121.0,123.9151,124.0552,123.9068,123.9233,28121.0
2016-08-10 12:00:00,150.34,150.59,150.3,150.59,32144.0,123.9728,124.1789,123.9398,124.1789,32144.0
2016-08-10 12:10:00,150.61,151.02,150.59,150.92,35934.0,124.1954,124.5335,124.1789,124.4511,35934.0
2016-08-10 12:20:00,150.96,151.03,150.86,151.01,22951.0,124.484,124.5418,124.4016,124.5253,22951.0
2016-08-10 12:30:00,151.01,151.04,150.85,150.99,30238.0,124.5253,124.55,124.3933,124.5088,30238.0
2016-08-10 12:40:00,150.99,151.05,150.9,150.95,20276.0,124.5088,124.5583,124.4346,124.4758,20276.0
2016-08-10 12:50:00,150.95,151.04,150.87,150.92,13973.0,124.4758,124.55,124.4098,124.4511,13973.0
2016-08-10 13:00:00,150.91,150.99,150.85,150.92,29489.0,124.4428,124.5088,124.3933,124.4511,29489.0
2016-08-10 13:10:00,150.91,150.95,150.86,150.86,47869.0,124.4428,124.4758,124.4016,124.4016,47869.0
2016-08-10 13:20:00,150.86,150.87,150.65,150.8,144543.0,124.4016,124.4098,124.2284,124.3521,144543.0
2016-08-10 13:30:00,150.84,150.96,150.79,150.92,35792.0,124.3851,124.484,124.3439,124.4511,35792.0
2016-08-10 13:40:00,150.92,151.03,150.91,151.02,29608.0,124.4511,124.5418,124.4428,124.5335,29608.0
2016-08-10 13:50:00,151.0,151.03,150.87,150.87,19934.0,124.517,124.5418,124.4098,124.4098,19934.0
2016-08-10 14:00:00,150.84,151.01,150.8,150.91,32100.0,124.3851,124.5253,124.3521,124.4428,32100.0
2016-08-10 14:10:00,150.9,150.92,150.7,150.81,68299.0,124.4346,124.4511,124.2696,124.3603,68299.0
2016-08-10 14:20:00,150.8,150.82,150.6,150.62,43902.0,124.3521,124.3686,124.1872,124.2037,43902.0
2016-08-10 14:30:00,150.61,150.68,150.54,150.57,43167.0,124.1954,124.2531,124.1377,124.1624,43167.0
2016-08-10 14:40:00,150.55,150.69,150.55,150.68,23504.0,124.1459,124.2614,124.1459,124.2531,23504.0
2016-08-10 14:50:00,150.69,150.69,150.61,150.66,49774.0,124.2614,124.2614,124.1954,124.2367,49774.0
2016-08-10 15:00:00,150.66,150.73,150.56,150.72,54247.0,124.2367,124.2944,124.1542,124.2861,54247.0
2016-08-10 15:10:00,150.73,150.89,150.67,150.86,39388.0,124.2944,124.4263,124.2449,124.4016,39388.0
2016-08-10 15:20:00,150.89,151.17,150.84,151.09,47008.0,124.4263,124.6572,124.3851,124.5912,47008.0
2016-08-10 15:30:00,151.1,151.26,151.08,151.21,93264.0,124.5995,124.7314,124.583,124.6902,93264.0
2016-08-10 15:40:00,151.22,151.28,151.12,151.16,88238.0,124.6984,124.7479,124.616,124.649,88238.0
2016-08-10 15:50:00,151.17,151.47,151.15,151.47,219881.0,124.6572,124.9046,124.6407,124.9046,219881.0
2016-08-11 09:30:00,151.38,151.76,151.11,151.29,83742.0,124.8304,125.1437,124.6077,124.7562,83742.0
2016-08-11 09:40:00,151.31,151.43,151.0,151.23,102087.0,124.7727,124.8716,124.517,124.7067,102087.0
2016-08-11 09:50:00,151.22,151.35,150.83,150.83,45420.0,124.6984,124.8056,124.3768,124.3768,45420.0
2016-08-11 10:00:00,150.89,151.0,150.55,151.0,62874.0,124.4263,124.517,124.1459,124.517,62874.0
2016-08-11 10:10:00,150.91,151.18,150.78,151.0,34784.0,124.4428,124.6655,124.3356,124.517,34784.0
2016-08-11 10:20:00,150.96,151.02,150.82,150.9,35975.0,124.484,124.5335,124.3686,124.4346,35975.0
2016-08-11 10:30:00,150.9,151.17,150.85,151.13,37765.0,124.4346,124.6572,124.3933,124.6242,37765.0
2016-08-11 10:40:00,151.14,151.26,151.08,151.16,40530.0,124.6325,124.7314,124.583,124.649,40530.0
2016-08-11 10:50:00,151.13,151.14,150.9,151.07,49030.0,124.6242,124.6325,124.4346,124.5747,49030.0
2016-08-11 11:00:00,151.09,151.09,150.87,151.08,105771.0,124.5912,124.5912,124.4098,124.583,105771.0
2016-08-11 11:10:00,151.11,151.25,151.08,151.23,32503.0,124.6077,124.7232,124.583,124.7067,32503.0
2016-08-11 11:20:00,151.18,151.34,151.11,151.28,38114.0,124.6655,124.7974,124.6077,124.7479,38114.0
2016-08-11 11:30:00,151.29,151.42,151.21,151.37,113077.0,124.7562,124.8634,124.6902,124.8221,113077.0
2016-08-11 11:40:00,151.38,151.46,151.36,151.4,32040.0,124.8304,124.8963,124.8139,124.8469,32040.0
2016-08-11 11:50:00,151.39,151.45,151.26,151.27,21416.0,124.8386,124.8881,124.7314,124.7397,21416.0
2016-08-11 12:00:00,151.27,151.4,151.26,151.34,21329.0,124.7397,124.8469,124.7314,124.7974,21329.0
2016-08-11 12:10:00,151.32,151.44,151.28,151.42,26966.0,124.7809,124.8799,124.7479,124.8634,26966.0
2016-08-11 12:20:00,151.41,151.47,151.34,151.39,17218.0,124.8551,124.9046,124.7974,124.8386,17218.0
2016-08-11 12:30:00,151.38,151.71,151.38,151.62,58710.0,124.8304,125.1025,124.8304,125.0283,58710.0
2016-08-11 12:40:00,151.64,151.66,151.35,151.38,64716.0,125.0448,125.0613,124.8056,124.8304,64716.0
2016-08-11 12:50:00,151.39,151.41,151.3,151.34,15832.0,124.8386,124.8551,124.7644,124.7974,15832.0
2016-08-11 13:00:00,151.35,151.48,151.35,151.37,16778.0,124.8056,124.9128,124.8056,124.8221,16778.0
2016-08-11 13:10:00,151.36,151.46,151.28,151.36,23640.0,124.8139,124.8963,124.7479,124.8139,23640.0
2016-08-11 13:20:00,151.33,151.55,151.31,151.4,50563.0,124.7891,124.9706,124.7727,124.8469,50563.0
2016-08-11 13:30:00,151.4,151.54,151.25,151.26,48109.0,124.8469,124.9623,124.7232,124.7314,48109.0
2016-08-11 13:40:00,151.26,151.34,151.17,151.33,65045.0,124.7314,124.7974,124.6572,124.7891,65045.0
2016-08-11 13:50:00,151.34,151.55,151.32,151.33,28106.0,124.7974,124.9706,124.7809,124.7891,28106.0
2016-08-11 14:00:00,151.33,151.56,151.33,151.53,19131.0,124.7891,124.9788,124.7891,124.9541,19131.0
2016-08-11 14:10:00,151.52,151.62,151.5,151.54,28206.0,124.9458,125.0283,124.9293,124.9623,28206.0
2016-08-11 14:20:00,151.54,151.57,151.4,151.46,22817.0,124.9623,124.9871,124.8469,124.8963,22817.0
2016-08-11 14:30:00,151.45,151.53,151.44,151.5,23553.0,124.8881,124.9541,124.8799,124.9293,23553.0
2016-08-11 14:40:00,151.5,151.53,151.44,151.45,24154.0,124.9293,124.9541,124.8799,124.8881,24154.0
2016-08-11 14:50:00,151.46,151.6,151.27,151.42,32606.0,124.8963,125.0118,124.7397,124.8634,32606.0
2016-08-11 15:00:00,151.4,151.56,151.39,151.49,24009.0,124.8469,124.9788,124.8386,124.9211,24009.0
2016-08-11 15:10:00,151.5,151.6,151.5,151.58,27195.0,124.9293,125.0118,124.9293,124.9953,27195.0
2016-08-11 15:20:00,151.59,151.62,151.45,151.54,35860.0,125.0035,125.0283,124.8881,124.9623,35860.0
2016-08-11 15:30:00,151.56,151.6,151.47,151.56,35897.0,124.9788,125.0118,124.9046,124.9788,35897.0
2016-08-11 15:40:00,151.53,151.76,151.53,151.58,56106.0,124.9541,125.1437,124.9541,124.9953,56106.0
2016-08-11 15:50:00,151.59,151.65,151.26,151.32,150387.0,125.0035,125.053,124.7314,124.7809,150387.0
2016-08-12 09:30:00,150.73,151.42,150.73,151.14,38592.0,124.2944,124.8634,124.2944,124.6325,38592.0
2016-08-12 09:40:00,151.22,151.45,151.04,151.28,18289.0,124.6984,124.8881,124.55,124.7479,18289.0
2016-08-12 09:50:00,151.28,151.38,151.25,151.3,10176.0,124.7479,124.8304,124.7232,124.7644,10176.0
2016-08-12 10:00:00,151.32,151.42,151.1,151.11,14042.0,124.7809,124.8634,124.5995,124.6077,14042.0
2016-08-12 10:10:00,151.09,151.46,151.09,151.31,38003.0,124.5912,124.8963,124.5912,124.7727,38003.0
2016-08-12 10:20:00,151.25,151.33,151.07,151.21,51054.0,124.7232,124.7891,124.5747,124.6902,51054.0
2016-08-12 10:30:00,151.23,151.3,151.07,151.21,15115.0,124.7067,124.7644,124.5747,124.6902,15115.0
2016-08-12 10:40:00,151.24,151.3,150.97,150.99,12132.0,124.7149,124.7644,124.4923,124.5088,12132.0
2016-08-12 10:50:00,150.91,151.01,150.87,150.99,17294.0,124.4428,124.5253,124.4098,124.5088,17294.0
2016-08-12 11:00:00,151.01,151.18,150.93,151.12,16569.0,124.5253,124.6655,124.4593,124.616,16569.0
2016-08-12 11:10:00,151.12,151.19,150.98,151.08,9021.0,124.616,124.6737,124.5005,124.583,9021.0
2016-08-12 11:20:00,151.1,151.2,151.08,151.17,13632.0,124.5995,124.6819,124.583,124.6572,13632.0
2016-08-12 11:30:00,151.18,151.19,150.99,150.99,15195.0,124.6655,124.6737,124.5088,124.5088,15195.0
2016-08-12 11:40:00,151.0,151.04,150.93,150.97,19148.0,124.517,124.55,124.4593,124.4923,19148.0
2016-08-12 11:50:00,150.96,151.01,150.91,150.99,9261.0,124.484,124.5253,124.4428,124.5088,9261.0
2016-08-12 12:00:00,151.0,151.02,150.85,150.92,13343.0,124.517,124.5335,124.3933,124.4511,13343.0
2016-08-12 12:10:00,151.0,151.07,150.87,150.93,8610.0,124.517,124.5747,124.4098,124.4593,8610.0
2016-08-12 12:20:00,150.91,151.19,150.91,151.18,13104.0,124.4428,124.6737,124.4428,124.6655,13104.0
2016-08-12 12:30:00,151.17,151.3,151.13,151.22,11572.0,124.6572,124.7644,124.6242,124.6984,11572.0
2016-08-12 12:40:00,151.23,151.43,151.18,151.43,15217.0,124.7067,124.8716,124.6655,124.8716,15217.0
2016-08-12 12:50:00,151.46,151.46,151.31,151.45,8637.0,124.8963,124.8963,124.7727,124.8881,8637.0
2016-08-12 13:00:00,151.45,151.45,151.34,151.39,13202.0,124.8881,124.8881,124.7974,124.8386,13202.0
2016-08-12 13:10:00,151.39,151.42,151.32,151.36,7100.0,124.8386,124.8634,124.7809,124.8139,7100.0
2016-08-12 13:20:00,151.35,151.45,151.35,151.45,12038.0,124.8056,124.8881,124.8056,124.8881,12038.0
2016-08-12 13:30:00,151.4,151.41,151.32,151.37,10919.0,124.8469,124.8551,124.7809,124.8221,10919.0
2016-08-12 13:40:00,151.37,151.41,151.31,151.32,7100.0,124.8221,124.8551,124.7727,124.7809,7100.0
2016-08-12 13:50:00,151.32,151.43,151.29,151.4,9063.0,124.7809,124.8716,124.7562,124.8469,9063.0
2016-08-12 14:00:00,151.4,151.5,151.32,151.5,12955.0,124.8469,124.9293,124.7809,124.9293,12955.0
2016-08-12 14:10:00,151.5,151.57,151.45,151.53,19247.0,124.9293,124.9871,124.8881,124.9541,19247.0
2016-08-12 14:20:00,151.57,151.67,151.48,151.66,18822.0,124.9871,125.0695,124.9128,125.0613,18822.0
2016-08-12 14:30:00,151.65,151.67,151.56,151.64,14928.0,125.053,125.0695,124.9788,125.0448,14928.0
2016-08-12 14:40:00,151.64,151.75,151.58,151.69,12843.0,125.0448,125.1355,124.9953,125.086,12843.0
2016-08-12 14:50:00,151.69,151.7,151.48,151.52,21691.0,125.086,125.0943,124.9128,124.9458,21691.0
2016-08-12 15:00:00,151.52,151.6,151.41,151.51,14862.0,124.9458,125.0118,124.8551,124.9376,14862.0
2016-08-12 15:10:00,151.52,151.59,151.45,151.53,13839.0,124.9458,125.0035,124.8881,124.9541,13839.0
2016-08-12 15:20:00,151.49,151.55,151.43,151.55,16500.0,124.9211,124.9706,124.8716,124.9706,16500.0
2016-08-12 15:30:00,151.54,151.69,151.51,151.6,44742.0,124.9623,125.086,124.9376,125.0118,44742.0
2016-08-12 15:40:00,151.6,151.63,151.39,151.48,50621.0,125.0118,125.0365,124.8386,124.9128,50621.0
2016-08-12 15:50:00,151.47,151.5,151.39,151.47,90370.0,124.9046,124.9293,124.8386,124.9046,90370.0
2016-08-15 09:30:00,151.43,151.99,151.37,151.77,35363.0,124.8716,125.3334,124.8221,125.152,35363.0
2016-08-15 09:40:00,151.78,152.0,151.71,151.87,19728.0,125.1602,125.3416,125.1025,125.2344,19728.0
2016-08-15 09:50:00,151.89,152.07,151.74,152.04,16981.0,125.2509,125.3994,125.1272,125.3746,16981.0
2016-08-15 10:00:00,152.03,152.56,151.93,152.44,39795.0,125.3664,125.8034,125.2839,125.7045,39795.0
2016-08-15 10:10:00,152.48,152.81,152.39,152.76,24046.0,125.7375,126.0096,125.6632,125.9683,24046.0
2016-08-15 10:20:00,152.77,153.07,152.75,153.05,52056.0,125.9766,126.224,125.9601,126.2075,52056.0
2016-08-15 10:30:00,153.05,153.3,152.89,153.26,35028.0,126.2075,126.4136,126.0755,126.3807,35028.0
2016-08-15 10:40:00,153.27,153.48,153.18,153.28,38350.0,126.3889,126.5621,126.3147,126.3971,38350.0
2016-08-15 10:50:00,153.25,153.53,153.24,153.49,28938.0,126.3724,126.6033,126.3642,126.5703,28938.0
2016-08-15 11:00:00,153.52,153.52,153.24,153.31,35830.0,126.5951,126.5951,126.3642,126.4219,35830.0
2016-08-15 11:10:00,153.35,153.49,153.13,153.21,38879.0,126.4549,126.5703,126.2735,126.3394,38879.0
2016-08-15 11:20:00,153.22,153.46,153.19,153.38,31063.0,126.3477,126.5456,126.3229,126.4796,31063.0
2016-08-15 11:30:00,153.37,153.51,153.24,153.5,28177.0,126.4714,126.5868,126.3642,126.5786,28177.0
2016-08-15 11:40:00,153.48,153.65,153.44,153.45,21876.0,126.5621,126.7023,126.5291,126.5373,21876.0
2016-08-15 11:50:00,153.46,153.5,153.31,153.31,25971.0,126.5456,126.5786,126.4219,126.4219,25971.0
2016-08-15 12:00:00,153.3,153.71,153.27,153.66,32601.0,126.4136,126.7517,126.3889,126.7105,32601.0
2016-08-15 12:10:00,153.66,153.8,153.55,153.56,57930.0,126.7105,126.8259,126.6198,126.628,57930.0
2016-08-15 12:20:00,153.55,153.57,153.43,153.53,34191.0,126.6198,126.6363,126.5208,126.6033,34191.0
2016-08-15 12:30:00,153.52,153.71,153.44,153.62,43460.0,126.5951,126.7517,126.5291,126.6775,43460.0
2016-08-15 12:40:00,153.59,153.64,153.45,153.46,12682.0,126.6528,126.694,126.5373,126.5456,12682.0
2016-08-15 12:50:00,153.46,153.47,153.14,153.15,30247.0,126.5456,126.5538,126.2817,126.2899,30247.0
2016-08-15 13:00:00,153.15,153.27,153.15,153.2,24913.0,126.2899,126.3889,126.2899,126.3312,24913.0
2016-08-15 13:10:00,153.18,153.2,152.98,153.03,38807.0,126.3147,126.3312,126.1498,126.191,38807.0
2016-08-15 13:20:00,153.03,153.14,153.01,153.03,44354.0,126.191,126.2817,126.1745,126.191,44354.0
2016-08-15 13:30:00,153.05,153.23,153.03,153.21,16230.0,126.2075,126.3559,126.191,126.3394,16230.0
2016-08-15 13:40:00,153.2,153.37,153.01,153.03,40865.0,126.3312,126.4714,126.1745,126.191,40865.0
2016-08-15 13:50:00,153.04,153.13,153.0,153.06,22012.0,126.1992,126.2735,126.1663,126.2157,22012.0
2016-08-15 14:00:00,153.06,153.13,152.99,153.03,40735.0,126.2157,126.2735,126.158,126.191,40735.0
2016-08-15 14:10:00,153.02,153.13,153.02,153.11,33221.0,126.1827,126.2735,126.1827,126.257,33221.0
2016-08-15 14:20:00,153.12,153.14,153.05,153.13,15504.0,126.2652,126.2817,126.2075,126.2735,15504.0
2016-08-15 14:30:00,153.12,153.46,153.1,153.38,52832.0,126.2652,126.5456,126.2487,126.4796,52832.0
2016-08-15 14:40:00,153.38,153.44,153.29,153.3,33248.0,126.4796,126.5291,126.4054,126.4136,33248.0
2016-08-15 14:50:00,153.31,153.37,153.23,153.3,29624.0,126.4219,126.4714,126.3559,126.4136,29624.0
2016-08-15 15:00:00,153.3,153.54,153.25,153.52,40071.0,126.4136,126.6115,126.3724,126.5951,40071.0
2016-08-15 15:10:00,153.54,153.77,153.51,153.69,90940.0,126.6115,126.8012,126.5868,126.7352,90940.0
2016-08-15 15:20:00,153.67,153.78,153.65,153.66,92941.0,126.7187,126.8095,126.7023,126.7105,92941.0
2016-08-15 15:30:00,153.65,153.65,153.51,153.52,91391.0,126.7023,126.7023,126.5868,126.5951,91391.0
2016-08-15 15:40:00,153.52,153.52,153.37,153.46,97080.0,126.5951,126.5951,126.4714,126.5456,97080.0
2016-08-15 15:50:00,153.46,153.48,153.34,153.42,205113.0,126.5456,126.5621,126.4466,126.5126,205113.0
2016-08-16 09:30:00,152.75,152.75,152.02,152.03,37658.0,125.9601,125.9601,125.3581,125.3664,37658.0
2016-08-16 09:40:00,152.13,152.65,152.03,152.65,20856.0,125.4488,125.8776,125.3664,125.8776,20856.0
2016-08-16 09:50:00,152.63,152.86,152.53,152.83,20155.0,125.8611,126.0508,125.7787,126.0261,20155.0
2016-08-16 10:00:00,152.8,152.86,152.64,152.76,14209.0,126.0013,126.0508,125.8694,125.9683,14209.0
2016-08-16 10:10:00,152.84,153.05,152.55,152.58,39504.0,126.0343,126.2075,125.7952,125.8199,39504.0
2016-08-16 10:20:00,152.57,153.0,152.57,152.99,28831.0,125.8117,126.1663,125.8117,126.158,28831.0
2016-08-16 10:30:00,152.96,152.98,152.62,152.7,21068.0,126.1333,126.1498,125.8529,125.9189,21068.0
2016-08-16 10:40:00,152.7,152.92,152.65,152.8,30389.0,125.9189,126.1003,125.8776,126.0013,30389.0
2016-08-16 10:50:00,152.84,153.05,152.82,153.0,26852.0,126.0343,126.2075,126.0178,126.1663,26852.0
2016-08-16 11:00:00,152.98,153.25,152.98,153.1,41009.0,126.1498,126.3724,126.1498,126.2487,41009.0
2016-08-16 11:10:00,153.09,153.3,153.09,153.29,27137.0,126.2405,126.4136,126.2405,126.4054,27137.0
2016-08-16 11:20:00,153.35,153.35,152.8,152.84,20538.0,126.4549,126.4549,126.0013,126.0343,20538.0
2016-08-16 11:30:00,152.83,152.93,152.53,152.74,28803.0,126.0261,126.1085,125.7787,125.9519,28803.0
2016-08-16 11:40:00,152.71,152.88,152.56,152.65,14870.0,125.9271,126.0673,125.8034,125.8776,14870.0
2016-08-16 11:50:00,152.63,152.79,152.59,152.73,13975.0,125.8611,125.9931,125.8282,125.9436,13975.0
2016-08-16 12:00:00,152.73,152.73,152.45,152.67,17326.0,125.9436,125.9436,125.7127,125.8941,17326.0
2016-08-16 12:10:00,152.67,152.76,152.61,152.76,14602.0,125.8941,125.9683,125.8447,125.9683,14602.0
2016-08-16 12:20:00,152.75,152.8,152.68,152.78,18115.0,125.9601,126.0013,125.9024,125.9848,18115.0
2016-08-16 12:30:00,152.77,152.89,152.75,152.81,35442.0,125.9766,126.0755,125.9601,126.0096,35442.0
2016-08-16 12:40:00,152.8,152.94,152.78,152.87,14293.0,126.0013,126.1168,125.9848,126.0591,14293.0
2016-08-16 12:50:00,152.89,152.98,152.81,152.93,16386.0,126.0755,126.1498,126.0096,126.1085,16386.0
2016-08-16 13:00:00,152.91,152.94,152.86,152.9,14704.0,126.092,126.1168,126.0508,126.0838,14704.0
2016-08-16 13:10:00,152.86,152.86,152.69,152.69,12256.0,126.0508,126.0508,125.9106,125.9106,12256.0
2016-08-16 13:20:00,152.69,152.79,152.63,152.63,24963.0,125.9106,125.9931,125.8611,125.8611,24963.0
2016-08-16 13:30:00,152.66,152.68,152.55,152.6,20783.0,125.8859,125.9024,125.7952,125.8364,20783.0
2016-08-16 13:40:00,152.58,152.64,152.49,152.56,17160.0,125.8199,125.8694,125.7457,125.8034,17160.0
2016-08-16 13:50:00,152.55,152.55,152.45,152.51,20118.0,125.7952,125.7952,125.7127,125.7622,20118.0
2016-08-16 14:00:00,152.49,152.58,152.46,152.51,18239.0,125.7457,125.8199,125.721,125.7622,18239.0
2016-08-16 14:10:00,152.5,152.57,152.48,152.55,14978.0,125.7539,125.8117,125.7375,125.7952,14978.0
2016-08-16 14:20:00,152.55,152.69,152.5,152.58,14810.0,125.7952,125.9106,125.7539,125.8199,14810.0
2016-08-16 14:30:00,152.58,152.63,152.43,152.48,20232.0,125.8199,125.8611,125.6962,125.7375,20232.0
2016-08-16 14:40:00,152.47,152.58,152.43,152.53,22388.0,125.7292,125.8199,125.6962,125.7787,22388.0
2016-08-16 14:50:00,152.52,152.68,152.49,152.57,20640.0,125.7704,125.9024,125.7457,125.8117,20640.0
2016-08-16 15:00:00,152.59,152.74,152.58,152.62,10074.0,125.8282,125.9519,125.8199,125.8529,10074.0
2016-08-16 15:10:00,152.61,152.7,152.53,152.59,21156.0,125.8447,125.9189,125.7787,125.8282,21156.0
2016-08-16 15:20:00,152.57,152.62,152.46,152.46,23465.0,125.8117,125.8529,125.721,125.721,23465.0
2016-08-16 15:30:00,152.46,152.7,152.45,152.6,43467.0,125.721,125.9189,125.7127,125.8364,43467.0
2016-08-16 15:40:00,152.59,152.69,152.55,152.59,36999.0,125.8282,125.9106,125.7952,125.8282,36999.0
2016-08-16 15:50:00,152.58,152.6,152.34,152.42,78346.0,125.8199,125.8364,125.622,125.688,78346.0
2016-08-17 09:30:00,152.55,153.08,152.23,153.05,26088.0,125.7952,126.2322,125.5313,126.2075,26088.0
2016-08-17 09:40:00,153.0,153.0,152.48,152.71,19908.0,126.1663,126.1663,125.7375,125.9271,19908.0
2016-08-17 09:50:00,152.71,152.71,152.26,152.37,13656.0,125.9271,125.9271,125.556,125.6467,13656.0
2016-08-17 10:00:00,152.31,152.54,152.25,152.4,10381.0,125.5973,125.7869,125.5478,125.6715,10381.0
2016-08-17 10:10:00,152.38,152.67,152.38,152.67,10920.0,125.655,125.8941,125.655,125.8941,10920.0
2016-08-17 10:20:00,152.55,152.66,152.19,152.21,19320.0,125.7952,125.8859,125.4983,125.5148,19320.0
2016-08-17 10:30:00,152.26,152.39,151.9,151.91,38343.0,125.556,125.6632,125.2592,125.2674,38343.0
2016-08-17 10:40:00,151.93,152.03,151.77,152.01,30872.0,125.2839,125.3664,125.152,125.3499,30872.0
2016-08-17 10:50:00,152.03,152.04,151.81,151.84,15406.0,125.3664,125.3746,125.185,125.2097,15406.0
2016-08-17 11:00:00,151.81,151.93,151.81,151.84,18974.0,125.185,125.2839,125.185,125.2097,18974.0
2016-08-17 11:10:00,151.82,151.89,151.77,151.83,24060.0,125.1932,125.2509,125.152,125.2015,24060.0
2016-08-17 11:20:00,151.85,151.96,151.83,151.93,14827.0,125.2179,125.3087,125.2015,125.2839,14827.0
2016-08-17 11:30:00,151.94,152.11,151.94,152.06,11124.0,125.2922,125.4323,125.2922,125.3911,11124.0
2016-08-17 11:40:00,152.04,152.09,151.96,152.02,16581.0,125.3746,125.4159,125.3087,125.3581,16581.0
2016-08-17 11:50:00,152.04,152.14,152.0,152.06,9813.0,125.3746,125.4571,125.3416,125.3911,9813.0
2016-08-17 12:00:00,152.05,152.14,152.03,152.04,8094.0,125.3829,125.4571,125.3664,125.3746,8094.0
2016-08-17 12:10:00,152.02,152.08,151.94,151.98,12026.0,125.3581,125.4076,125.2922,125.3251,12026.0
2016-08-17 12:20:00,151.98,152.25,151.98,152.24,17555.0,125.3251,125.5478,125.3251,125.5395,17555.0
2016-08-17 12:30:00,152.24,152.24,152.09,152.14,24053.0,125.5395,125.5395,125.4159,125.4571,24053.0
2016-08-17 12:40:00,152.16,152.32,152.06,152.3,32125.0,125.4736,125.6055,125.3911,125.589,32125.0
2016-08-17 12:50:00,152.3,152.41,152.3,152.36,13905.0,125.589,125.6797,125.589,125.6385,13905.0
2016-08-17 13:00:00,152.41,152.41,152.29,152.29,12637.0,125.6797,125.6797,125.5808,125.5808,12637.0
2016-08-17 13:10:00,152.28,152.36,152.26,152.32,15836.0,125.5725,125.6385,125.556,125.6055,15836.0
2016-08-17 13:20:00,152.31,152.32,152.23,152.31,13869.0,125.5973,125.6055,125.5313,125.5973,13869.0
2016-08-17 13:30:00,152.29,152.51,152.29,152.48,11108.0,125.5808,125.7622,125.5808,125.7375,11108.0
2016-08-17 13:40:00,152.51,152.63,152.28,152.28,9912.0,125.7622,125.8611,125.5725,125.5725,9912.0
2016-08-17 13:50:00,152.28,152.33,152.23,152.3,11993.0,125.5725,125.6138,125.5313,125.589,11993.0
2016-08-17 14:00:00,152.3,152.52,152.13,152.49,18010.0,125.589,125.7704,125.4488,125.7457,18010.0
2016-08-17 14:10:00,152.45,152.85,152.42,152.51,26794.0,125.7127,126.0426,125.688,125.7622,26794.0
2016-08-17 14:20:00,152.5,152.51,152.34,152.39,19452.0,125.7539,125.7622,125.622,125.6632,19452.0
2016-08-17 14:30:00,152.42,152.44,152.26,152.39,29020.0,125.688,125.7045,125.556,125.6632,29020.0
2016-08-17 14:40:00,152.38,152.49,152.31,152.45,21620.0,125.655,125.7457,125.5973,125.7127,21620.0
2016-08-17 14:50:00,152.43,152.61,152.35,152.59,15288.0,125.6962,125.8447,125.6303,125.8282,15288.0
2016-08-17 15:00:00,152.61,152.67,152.47,152.55,18860.0,125.8447,125.8941,125.7292,125.7952,18860.0
2016-08-17 15:10:00,152.59,152.82,152.57,152.77,17192.0,125.8282,126.0178,125.8117,125.9766,17192.0
2016-08-17 15:20:00,152.77,152.94,152.75,152.91,14673.0,125.9766,126.1168,125.9601,126.092,14673.0
2016-08-17 15:30:00,152.94,152.96,152.8,152.96,23670.0,126.1168,126.1333,126.0013,126.1333,23670.0
2016-08-17 15:40:00,152.94,153.06,152.87,153.03,74201.0,126.1168,126.2157,126.0591,126.191,74201.0
2016-08-17 15:50:00,153.05,153.09,152.95,152.99,119378.0,126.2075,126.2405,126.125,126.158,119378.0
2016-08-18 09:30:00,152.91,153.2,152.77,152.99,23918.0,126.092,126.3312,125.9766,126.158,23918.0
2016-08-18 09:40:00,152.94,153.06,152.87,153.0,11470.0,126.1168,126.2157,126.0591,126.1663,11470.0
2016-08-18 09:50:00,153.02,153.12,152.79,153.0,14757.0,126.1827,126.2652,125.9931,126.1663,14757.0
2016-08-18 10:00:00,153.0,153.1,152.95,152.95,18586.0,126.1663,126.2487,126.125,126.125,18586.0
2016-08-18 10:10:00,152.94,153.19,152.92,153.13,18087.0,126.1168,126.3229,126.1003,126.2735,18087.0
2016-08-18 10:20:00,153.14,153.18,152.91,152.92,21064.0,126.2817,126.3147,126.092,126.1003,21064.0
2016-08-18 10:30:00,152.91,153.09,152.86,153.0,42900.0,126.092,126.2405,126.0508,126.1663,42900.0
2016-08-18 10:40:00,153.0,153.11,152.84,152.91,43935.0,126.1663,126.257,126.0343,126.092,43935.0
2016-08-18 10:50:00,152.93,152.96,152.86,152.91,46410.0,126.1085,126.1333,126.0508,126.092,46410.0
2016-08-18 11:00:00,152.93,153.0,152.81,152.96,67909.0,126.1085,126.1663,126.0096,126.1333,67909.0
2016-08-18 11:10:00,152.94,153.0,152.91,152.93,37467.0,126.1168,126.1663,126.092,126.1085,37467.0
2016-08-18 11:20:00,152.94,153.02,152.81,152.83,75161.0,126.1168,126.1827,126.0096,126.0261,75161.0
2016-08-18 11:30:00,152.85,152.9,152.53,152.54,16899.0,126.0426,126.0838,125.7787,125.7869,16899.0
2016-08-18 11:40:00,152.53,152.56,152.42,152.47,19556.0,125.7787,125.8034,125.688,125.7292,19556.0
2016-08-18 11:50:00,152.47,152.47,152.24,152.24,12923.0,125.7292,125.7292,125.5395,125.5395,12923.0
2016-08-18 12:00:00,152.24,152.45,152.09,152.36,33285.0,125.5395,125.7127,125.4159,125.6385,33285.0
2016-08-18 12:10:00,152.35,152.42,152.26,152.26,16844.0,125.6303,125.688,125.556,125.556,16844.0
2016-08-18 12:20:00,152.25,152.25,151.98,151.98,20559.0,125.5478,125.5478,125.3251,125.3251,20559.0
2016-08-18 12:30:00,151.98,152.17,151.96,152.17,15022.0,125.3251,125.4818,125.3087,125.4818,15022.0
2016-08-18 12:40:00,152.17,152.24,152.09,152.12,21737.0,125.4818,125.5395,125.4159,125.4406,21737.0
2016-08-18 12:50:00,152.1,152.15,152.01,152.07,27604.0,125.4241,125.4653,125.3499,125.3994,27604.0
2016-08-18 13:00:00,152.11,152.17,152.02,152.12,18227.0,125.4323,125.4818,125.3581,125.4406,18227.0
2016-08-18 13:10:00,152.11,152.19,152.0,152.0,13669.0,125.4323,125.4983,125.3416,125.3416,13669.0
2016-08-18 13:20:00,152.02,152.02,151.84,151.86,26448.0,125.3581,125.3581,125.2097,125.2262,26448.0
2016-08-18 13:30:00,151.87,151.99,151.86,151.98,18981.0,125.2344,125.3334,125.2262,125.3251,18981.0
2016-08-18 13:40:00,151.98,152.09,151.97,152.0,23608.0,125.3251,125.4159,125.3169,125.3416,23608.0
2016-08-18 13:50:00,151.97,152.02,151.87,152.0,39165.0,125.3169,125.3581,125.2344,125.3416,39165.0
2016-08-18 14:00:00,152.01,152.16,152.0,152.16,23340.0,125.3499,125.4736,125.3416,125.4736,23340.0
2016-08-18 14:10:00,152.16,152.17,152.0,152.0,44500.0,125.4736,125.4818,125.3416,125.3416,44500.0
2016-08-18 14:20:00,151.99,152.05,151.9,151.95,21404.0,125.3334,125.3829,125.2592,125.3004,21404.0
2016-08-18 14:30:00,151.94,151.96,151.77,151.92,30488.0,125.2922,125.3087,125.152,125.2757,30488.0
2016-08-18 14:40:00,151.94,152.05,151.92,152.04,17672.0,125.2922,125.3829,125.2757,125.3746,17672.0
2016-08-18 14:50:00,152.05,152.3,152.05,152.22,38465.0,125.3829,125.589,125.3829,125.5231,38465.0
2016-08-18 15:00:00,152.23,152.36,152.2,152.36,24439.0,125.5313,125.6385,125.5066,125.6385,24439.0
2016-08-18 15:10:00,152.37,152.43,152.32,152.41,21905.0,125.6467,125.6962,125.6055,125.6797,21905.0
2016-08-18 15:20:00,152.42,152.43,152.32,152.35,26798.0,125.688,125.6962,125.6055,125.6303,26798.0
2016-08-18 15:30:00,152.35,152.39,152.29,152.34,25850.0,125.6303,125.6632,125.5808,125.622,25850.0
2016-08-18 15:40:00,152.34,152.44,152.21,152.23,48210.0,125.622,125.7045,125.5148,125.5313,48210.0
2016-08-18 15:50:00,152.23,152.48,152.23,152.41,108070.0,125.5313,125.7375,125.5313,125.6797,108070.0
2016-08-19 09:30:00,151.94,152.4,151.92,151.92,66368.0,125.2922,125.6715,125.2757,125.2757,66368.0
2016-08-19 09:40:00,151.91,151.99,151.68,151.82,17286.0,125.2674,125.3334,125.0778,125.1932,17286.0
2016-08-19 09:50:00,151.83,151.9,151.34,151.44,13115.0,125.2015,125.2592,124.7974,124.8799,13115.0
2016-08-19 10:00:00,151.48,151.6,151.44,151.57,11574.0,124.9128,125.0118,124.8799,124.9871,11574.0
2016-08-19 10:10:00,151.6,151.75,151.58,151.71,13650.0,125.0118,125.1355,124.9953,125.1025,13650.0
2016-08-19 10:20:00,151.74,151.89,151.71,151.85,14171.0,125.1272,125.2509,125.1025,125.2179,14171.0
2016-08-19 10:30:00,151.84,152.1,151.84,152.07,11448.0,125.2097,125.4241,125.2097,125.3994,11448.0
2016-08-19 10:40:00,152.05,152.11,151.95,152.04,27256.0,125.3829,125.4323,125.3004,125.3746,27256.0
2016-08-19 10:50:00,152.04,152.13,151.98,152.06,7745.0,125.3746,125.4488,125.3251,125.3911,7745.0
2016-08-19 11:00:00,152.05,152.07,151.96,152.01,11408.0,125.3829,125.3994,125.3087,125.3499,11408.0
2016-08-19 11:10:00,152.02,152.09,151.99,152.01,17946.0,125.3581,125.4159,125.3334,125.3499,17946.0
2016-08-19 11:20:00,151.99,152.09,151.96,152.08,14029.0,125.3334,125.4159,125.3087,125.4076,14029.0
2016-08-19 11:30:00,152.09,152.16,151.78,151.78,96542.0,125.4159,125.4736,125.1602,125.1602,96542.0
2016-08-19 11:40:00,151.78,151.78,151.52,151.59,22020.0,125.1602,125.1602,124.9458,125.0035,22020.0
2016-08-19 11:50:00,151.6,151.79,151.6,151.77,8248.0,125.0118,125.1685,125.0118,125.152,8248.0
2016-08-19 12:00:00,151.78,152.03,151.78,151.98,9834.0,125.1602,125.3664,125.1602,125.3251,9834.0
2016-08-19 12:10:00,152.0,152.04,151.81,151.84,10566.0,125.3416,125.3746,125.185,125.2097,10566.0
2016-08-19 12:20:00,151.86,151.98,151.81,151.88,9935.0,125.2262,125.3251,125.185,125.2427,9935.0
2016-08-19 12:30:00,151.88,152.06,151.87,152.03,9449.0,125.2427,125.3911,125.2344,125.3664,9449.0
2016-08-19 12:40:00,152.03,152.07,151.93,151.96,10434.0,125.3664,125.3994,125.2839,125.3087,10434.0
2016-08-19 12:50:00,151.95,152.03,151.79,152.03,7777.0,125.3004,125.3664,125.1685,125.3664,7777.0
2016-08-19 13:00:00,152.06,152.18,152.04,152.13,11190.0,125.3911,125.4901,125.3746,125.4488,11190.0
2016-08-19 13:10:00,152.11,152.18,152.07,152.08,7465.0,125.4323,125.4901,125.3994,125.4076,7465.0
2016-08-19 13:20:00,152.07,152.15,151.97,152.15,13693.0,125.3994,125.4653,125.3169,125.4653,13693.0
2016-08-19 13:30:00,152.15,152.15,152.01,152.1,16189.0,125.4653,125.4653,125.3499,125.4241,16189.0
2016-08-19 13:40:00,152.11,152.33,152.1,152.3,27850.0,125.4323,125.6138,125.4241,125.589,27850.0
2016-08-19 13:50:00,152.29,152.29,152.21,152.29,14803.0,125.5808,125.5808,125.5148,125.5808,14803.0
2016-08-19 14:00:00,152.31,152.35,152.27,152.31,21093.0,125.5973,125.6303,125.5643,125.5973,21093.0
2016-08-19 14:10:00,152.3,152.35,152.27,152.35,23963.0,125.589,125.6303,125.5643,125.6303,23963.0
2016-08-19 14:20:00,152.35,152.38,152.32,152.34,9463.0,125.6303,125.655,125.6055,125.622,9463.0
2016-08-19 14:30:00,152.33,152.36,152.3,152.3,15805.0,125.6138,125.6385,125.589,125.589,15805.0
2016-08-19 14:40:00,152.29,152.33,152.24,152.31,14043.0,125.5808,125.6138,125.5395,125.5973,14043.0
2016-08-19 14:50:00,152.32,152.55,152.32,152.46,11465.0,125.6055,125.7952,125.6055,125.721,11465.0
2016-08-19 15:00:00,152.47,152.55,152.42,152.52,14966.0,125.7292,125.7952,125.688,125.7704,14966.0
2016-08-19 15:10:00,152.52,152.58,152.44,152.5,27587.0,125.7704,125.8199,125.7045,125.7539,27587.0
2016-08-19 15:20:00,152.52,152.56,152.45,152.48,27301.0,125.7704,125.8034,125.7127,125.7375,27301.0
2016-08-19 15:30:00,152.51,152.54,152.44,152.47,19523.0,125.7622,125.7869,125.7045,125.7292,19523.0
2016-08-19 15:40:00,152.45,152.52,152.33,152.33,36703.0,125.7127,125.7704,125.6138,125.6138,36703.0
2016-08-19 15:50:00,152.33,152.54,152.33,152.39,134923.0,125.6138,125.7869,125.6138,125.6632,134923.0
2016-08-22 09:30:00,152.37,152.4,151.95,152.16,26546.0,125.6467,125.6715,125.3004,125.4736,26546.0
2016-08-22 09:40:00,152.16,152.33,151.97,152.18,26651.0,125.4736,125.6138,125.3169,125.4901,26651.0
2016-08-22 09:50:00,152.11,152.23,151.91,152.23,10301.0,125.4323,125.5313,125.2674,125.5313,10301.0
2016-08-22 10:00:00,152.21,152.23,152.05,152.2,11737.0,125.5148,125.5313,125.3829,125.5066,11737.0
2016-08-22 10:10:00,152.17,152.44,152.16,152.4,19538.0,125.4818,125.7045,125.4736,125.6715,19538.0
2016-08-22 10:20:00,152.38,152.43,152.25,152.3,18891.0,125.655,125.6962,125.5478,125.589,18891.0
2016-08-22 10:30:00,152.3,152.44,152.29,152.31,9588.0,125.589,125.7045,125.5808,125.5973,9588.0
2016-08-22 10:40:00,152.35,152.46,152.25,152.25,9811.0,125.6303,125.721,125.5478,125.5478,9811.0
2016-08-22 10:50:00,152.25,152.29,152.04,152.16,23203.0,125.5478,125.5808,125.3746,125.4736,23203.0
2016-08-22 11:00:00,152.16,152.23,152.08,152.15,25284.0,125.4736,125.5313,125.4076,125.4653,25284.0
2016-08-22 11:10:00,152.2,152.32,152.09,152.19,50692.0,125.5066,125.6055,125.4159,125.4983,50692.0
2016-08-22 11:20:00,152.22,152.22,152.05,152.08,6499.0,125.5231,125.5231,125.3829,125.4076,6499.0
2016-08-22 11:30:00,152.09,152.27,152.05,152.25,9323.0,125.4159,125.5643,125.3829,125.5478,9323.0
2016-08-22 11:40:00,152.21,152.41,152.21,152.38,30777.0,125.5148,125.6797,125.5148,125.655,30777.0
2016-08-22 11:50:00,152.36,152.46,152.36,152.44,9153.0,125.6385,125.721,125.6385,125.7045,9153.0
2016-08-22 12:00:00,152.41,152.41,152.21,152.25,6863.0,125.6797,125.6797,125.5148,125.5478,6863.0
2016-08-22 12:10:00,152.23,152.38,152.2,152.38,5455.0,125.5313,125.655,125.5066,125.655,5455.0
2016-08-22 12:20:00,152.33,152.58,152.29,152.45,18339.0,125.6138,125.8199,125.5808,125.7127,18339.0
2016-08-22 12:30:00,152.46,152.56,152.46,152.52,27761.0,125.721,125.8034,125.721,125.7704,27761.0
2016-08-22 12:40:00,152.53,152.55,152.36,152.43,32444.0,125.7787,125.7952,125.6385,125.6962,32444.0
2016-08-22 12:50:00,152.43,152.57,152.43,152.53,19138.0,125.6962,125.8117,125.6962,125.7787,19138.0
2016-08-22 13:00:00,152.54,152.55,152.43,152.49,11156.0,125.7869,125.7952,125.6962,125.7457,11156.0
2016-08-22 13:10:00,152.5,152.52,152.34,152.41,22065.0,125.7539,125.7704,125.622,125.6797,22065.0
2016-08-22 13:20:00,152.41,152.41,152.06,152.09,32027.0,125.6797,125.6797,125.3911,125.4159,32027.0
2016-08-22 13:30:00,152.11,152.2,152.09,152.2,23456.0,125.4323,125.5066,125.4159,125.5066,23456.0
2016-08-22 13:40:00,152.22,152.37,152.17,152.28,13737.0,125.5231,125.6467,125.4818,125.5725,13737.0
2016-08-22 13:50:00,152.3,152.37,152.23,152.25,32471.0,125.589,125.6467,125.5313,125.5478,32471.0
2016-08-22 14:00:00,152.27,152.35,152.25,152.35,14945.0,125.5643,125.6303,125.5478,125.6303,14945.0
2016-08-22 14:10:00,152.37,152.37,152.25,152.27,16083.0,125.6467,125.6467,125.5478,125.5643,16083.0
2016-08-22 14:20:00,152.29,152.33,151.97,151.97,22349.0,125.5808,125.6138,125.3169,125.3169,22349.0
2016-08-22 14:30:00,151.97,152.1,151.94,152.05,12302.0,125.3169,125.4241,125.2922,125.3829,12302.0
2016-08-22 14:40:00,152.06,152.16,152.02,152.08,8508.0,125.3911,125.4736,125.3581,125.4076,8508.0
2016-08-22 14:50:00,152.14,152.18,151.88,151.88,18850.0,125.4571,125.4901,125.2427,125.2427,18850.0
2016-08-22 15:00:00,151.88,152.07,151.87,152.02,22051.0,125.2427,125.3994,125.2344,125.3581,22051.0
2016-08-22 15:10:00,152.01,152.01,151.87,151.88,21125.0,125.3499,125.3499,125.2344,125.2427,21125.0
2016-08-22 15:20:00,151.98,151.98,151.85,151.85,21875.0,125.3251,125.3251,125.2179,125.2179,21875.0
2016-08-22 15:30:00,151.86,151.88,151.79,151.84,37816.0,125.2262,125.2427,125.1685,125.2097,37816.0
2016-08-22 15:40:00,151.86,152.16,151.86,152.13,44293.0,125.2262,125.4736,125.2262,125.4488,44293.0
2016-08-22 15:50:00,152.12,152.24,152.08,152.22,70069.0,125.4406,125.5395,125.4076,125.5231,70069.0
2016-08-23 09:30:00,153.0,153.0,152.49,152.67,26275.0,126.1663,126.1663,125.7457,125.8941,26275.0
2016-08-23 09:40:00,152.69,152.85,152.56,152.56,15017.0,125.9106,126.0426,125.8034,125.8034,15017.0
2016-08-23 09:50:00,152.51,152.51,152.27,152.27,13216.0,125.7622,125.7622,125.5643,125.5643,13216.0
2016-08-23 10:00:00,152.28,152.33,151.98,152.0,19330.0,125.5725,125.6138,125.3251,125.3416,19330.0
2016-08-23 10:10:00,152.0,152.17,151.97,151.99,17311.0,125.3416,125.4818,125.3169,125.3334,17311.0
2016-08-23 10:20:00,152.02,152.07,151.87,151.87,32112.0,125.3581,125.3994,125.2344,125.2344,32112.0
2016-08-23 10:30:00,151.9,151.92,151.76,151.78,12818.0,125.2592,125.2757,125.1437,125.1602,12818.0
2016-08-23 10:40:00,151.8,152.09,151.75,152.09,44808.0,125.1767,125.4159,125.1355,125.4159,44808.0
2016-08-23 10:50:00,152.09,152.15,151.98,152.05,8706.0,125.4159,125.4653,125.3251,125.3829,8706.0
2016-08-23 11:00:00,152.01,152.01,151.76,151.77,9635.0,125.3499,125.3499,125.1437,125.152,9635.0
2016-08-23 11:10:00,151.76,151.77,151.65,151.73,14142.0,125.1437,125.152,125.053,125.119,14142.0
2016-08-23 11:20:00,151.77,151.98,151.72,151.91,14378.0,125.152,125.3251,125.1107,125.2674,14378.0
2016-08-23 11:30:00,151.9,152.0,151.87,151.88,19661.0,125.2592,125.3416,125.2344,125.2427,19661.0
2016-08-23 11:40:00,151.91,152.03,151.87,152.03,15721.0,125.2674,125.3664,125.2344,125.3664,15721.0
2016-08-23 11:50:00,152.03,152.03,151.87,151.95,12150.0,125.3664,125.3664,125.2344,125.3004,12150.0
2016-08-23 12:00:00,151.99,151.99,151.75,151.86,14795.0,125.3334,125.3334,125.1355,125.2262,14795.0
2016-08-23 12:10:00,151.92,152.0,151.91,151.93,6244.0,125.2757,125.3416,125.2674,125.2839,6244.0
2016-08-23 12:20:00,151.94,152.13,151.92,152.02,22187.0,125.2922,125.4488,125.2757,125.3581,22187.0
2016-08-23 12:30:00,152.02,152.06,151.98,152.0,14550.0,125.3581,125.3911,125.3251,125.3416,14550.0
2016-08-23 12:40:00,151.99,152.09,151.97,152.03,11166.0,125.3334,125.4159,125.3169,125.3664,11166.0
2016-08-23 12:50:00,152.02,152.1,151.97,152.1,19082.0,125.3581,125.4241,125.3169,125.4241,19082.0
2016-08-23 13:00:00,152.1,152.13,152.0,152.13,11577.0,125.4241,125.4488,125.3416,125.4488,11577.0
2016-08-23 13:10:00,152.11,152.16,152.03,152.15,10196.0,125.4323,125.4736,125.3664,125.4653,10196.0
2016-08-23 13:20:00,152.21,152.27,152.09,152.1,9676.0,125.5148,125.5643,125.4159,125.4241,9676.0
2016-08-23 13:30:00,152.1,152.11,152.02,152.05,14943.0,125.4241,125.4323,125.3581,125.3829,14943.0
2016-08-23 13:40:00,152.04,152.05,151.89,151.95,24981.0,125.3746,125.3829,125.2509,125.3004,24981.0
2016-08-23 13:50:00,151.96,152.13,151.95,152.06,26214.0,125.3087,125.4488,125.3004,125.3911,26214.0
2016-08-23 14:00:00,152.06,152.06,151.85,151.91,29583.0,125.3911,125.3911,125.2179,125.2674,29583.0
2016-08-23 14:10:00,151.9,152.0,151.84,151.85,87189.0,125.2592,125.3416,125.2097,125.2179,87189.0
2016-08-23 14:20:00,151.84,151.84,151.72,151.83,24900.0,125.2097,125.2097,125.1107,125.2015,24900.0
2016-08-23 14:30:00,151.78,151.91,151.76,151.87,26773.0,125.1602,125.2674,125.1437,125.2344,26773.0
2016-08-23 14:40:00,151.86,151.91,151.77,151.91,27225.0,125.2262,125.2674,125.152,125.2674,27225.0
2016-08-23 14:50:00,151.94,152.17,151.87,152.17,15678.0,125.2922,125.4818,125.2344,125.4818,15678.0
2016-08-23 15:00:00,152.15,152.37,152.1,152.35,37654.0,125.4653,125.6467,125.4241,125.6303,37654.0
2016-08-23 15:10:00,152.35,152.42,152.27,152.34,24240.0,125.6303,125.688,125.5643,125.622,24240.0
2016-08-23 15:20:00,152.33,152.42,152.32,152.37,31336.0,125.6138,125.688,125.6055,125.6467,31336.0
2016-08-23 15:30:00,152.36,152.45,152.33,152.4,66032.0,125.6385,125.7127,125.6138,125.6715,66032.0
2016-08-23 15:40:00,152.39,152.43,152.15,152.15,52948.0,125.6632,125.6962,125.4653,125.4653,52948.0
2016-08-23 15:50:00,152.16,152.29,152.12,152.17,103022.0,125.4736,125.5808,125.4406,125.4818,103022.0
2016-08-24 09:30:00,151.83,152.2,151.42,151.66,25102.0,125.2015,125.5066,124.8634,125.0613,25102.0
2016-08-24 09:40:00,151.74,152.19,151.7,152.19,11774.0,125.1272,125.4983,125.0943,125.4983,11774.0
2016-08-24 09:50:00,152.15,152.26,152.02,152.22,10257.0,125.4653,125.556,125.3581,125.5231,10257.0
2016-08-24 10:00:00,152.19,152.28,151.87,151.92,13631.0,125.4983,125.5725,125.2344,125.2757,13631.0
2016-08-24 10:10:00,151.92,152.15,151.91,152.05,8967.0,125.2757,125.4653,125.2674,125.3829,8967.0
2016-08-24 10:20:00,151.98,152.12,151.91,152.09,14316.0,125.3251,125.4406,125.2674,125.4159,14316.0
2016-08-24 10:30:00,152.05,152.45,152.01,152.45,19814.0,125.3829,125.7127,125.3499,125.7127,19814.0
2016-08-24 10:40:00,152.43,152.5,152.22,152.36,18015.0,125.6962,125.7539,125.5231,125.6385,18015.0
2016-08-24 10:50:00,152.35,152.46,152.24,152.34,13540.0,125.6303,125.721,125.5395,125.622,13540.0
2016-08-24 11:00:00,152.35,152.44,152.22,152.44,19612.0,125.6303,125.7045,125.5231,125.7045,19612.0
2016-08-24 11:10:00,152.44,152.5,152.12,152.12,9301.0,125.7045,125.7539,125.4406,125.4406,9301.0
2016-08-24 11:20:00,152.09,152.41,152.06,152.41,20758.0,125.4159,125.6797,125.3911,125.6797,20758.0
2016-08-24 11:30:00,152.45,152.45,152.16,152.17,62260.0,125.7127,125.7127,125.4736,125.4818,62260.0
2016-08-24 11:40:00,152.16,152.18,151.94,152.02,15650.0,125.4736,125.4901,125.2922,125.3581,15650.0
2016-08-24 11:50:00,152.02,152.1,152.0,152.03,8019.0,125.3581,125.4241,125.3416,125.3664,8019.0
2016-08-24 12:00:00,152.07,152.33,152.05,152.23,10909.0,125.3994,125.6138,125.3829,125.5313,10909.0
2016-08-24 12:10:00,152.22,152.32,152.13,152.13,27564.0,125.5231,125.6055,125.4488,125.4488,27564.0
2016-08-24 12:20:00,152.12,152.2,151.99,151.99,32851.0,125.4406,125.5066,125.3334,125.3334,32851.0
2016-08-24 12:30:00,152.01,152.22,151.99,152.22,6547.0,125.3499,125.5231,125.3334,125.5231,6547.0
2016-08-24 12:40:00,152.17,152.29,152.13,152.24,9906.0,125.4818,125.5808,125.4488,125.5395,9906.0
2016-08-24 12:50:00,152.21,152.42,152.2,152.36,20325.0,125.5148,125.688,125.5066,125.6385,20325.0
2016-08-24 13:00:00,152.35,152.44,152.33,152.38,5751.0,125.6303,125.7045,125.6138,125.655,5751.0
2016-08-24 13:10:00,152.32,152.45,152.25,152.4,11673.0,125.6055,125.7127,125.5478,125.6715,11673.0
2016-08-24 13:20:00,152.39,152.49,152.24,152.29,41645.0,125.6632,125.7457,125.5395,125.5808,41645.0
2016-08-24 13:30:00,152.26,152.4,152.21,152.4,9118.0,125.556,125.6715,125.5148,125.6715,9118.0
2016-08-24 13:40:00,152.37,152.43,152.34,152.43,23449.0,125.6467,125.6962,125.622,125.6962,23449.0
2016-08-24 13:50:00,152.41,152.45,152.32,152.35,9613.0,125.6797,125.7127,125.6055,125.6303,9613.0
2016-08-24 14:00:00,152.33,152.37,152.16,152.27,9385.0,125.6138,125.6467,125.4736,125.5643,9385.0
2016-08-24 14:10:00,152.22,152.3,152.17,152.27,23289.0,125.5231,125.589,125.4818,125.5643,23289.0
2016-08-24 14:20:00,152.28,152.29,152.18,152.27,12362.0,125.5725,125.5808,125.4901,125.5643,12362.0
2016-08-24 14:30:00,152.25,152.27,152.1,152.14,8342.0,125.5478,125.5643,125.4241,125.4571,8342.0
2016-08-24 14:40:00,152.17,152.25,152.14,152.19,8522.0,125.4818,125.5478,125.4571,125.4983,8522.0
2016-08-24 14:50:00,152.19,152.38,152.1,152.33,11387.0,125.4983,125.655,125.4241,125.6138,11387.0
2016-08-24 15:00:00,152.33,152.41,152.29,152.38,17800.0,125.6138,125.6797,125.5808,125.655,17800.0
2016-08-24 15:10:00,152.36,152.41,152.28,152.35,12458.0,125.6385,125.6797,125.5725,125.6303,12458.0
2016-08-24 15:20:00,152.33,152.53,152.28,152.43,13469.0,125.6138,125.7787,125.5725,125.6962,13469.0
2016-08-24 15:30:00,152.43,152.51,152.34,152.37,20730.0,125.6962,125.7622,125.622,125.6467,20730.0
2016-08-24 15:40:00,152.36,152.41,152.12,152.2,40332.0,125.6385,125.6797,125.4406,125.5066,40332.0
2016-08-24 15:50:00,152.2,152.34,152.13,152.34,61211.0,125.5066,125.622,125.4488,125.622,61211.0
2016-08-25 09:30:00,152.29,152.75,151.81,152.36,28432.0,125.5808,125.9601,125.185,125.6385,28432.0
2016-08-25 09:40:00,152.34,152.58,151.97,152.03,11998.0,125.622,125.8199,125.3169,125.3664,11998.0
2016-08-25 09:50:00,152.12,152.34,152.04,152.21,10978.0,125.4406,125.622,125.3746,125.5148,10978.0
2016-08-25 10:00:00,152.21,152.38,152.13,152.25,14982.0,125.5148,125.655,125.4488,125.5478,14982.0
2016-08-25 10:10:00,152.32,152.55,152.19,152.5,65682.0,125.6055,125.7952,125.4983,125.7539,65682.0
2016-08-25 10:20:00,152.56,152.9,152.56,152.85,6896.0,125.8034,126.0838,125.8034,126.0426,6896.0
2016-08-25 10:30:00,152.84,152.97,152.48,152.48,16722.0,126.0343,126.1415,125.7375,125.7375,16722.0
2016-08-25 10:40:00,152.44,152.51,152.33,152.41,9064.0,125.7045,125.7622,125.6138,125.6797,9064.0
2016-08-25 10:50:00,152.38,152.76,152.28,152.75,19084.0,125.655,125.9683,125.5725,125.9601,19084.0
2016-08-25 11:00:00,152.75,152.99,152.72,152.99,17412.0,125.9601,126.158,125.9354,126.158,17412.0
2016-08-25 11:10:00,152.97,153.01,152.84,152.85,18330.0,126.1415,126.1745,126.0343,126.0426,18330.0
2016-08-25 11:20:00,152.81,152.95,152.72,152.83,10362.0,126.0096,126.125,125.9354,126.0261,10362.0
2016-08-25 11:30:00,152.84,152.87,152.75,152.87,5558.0,126.0343,126.0591,125.9601,126.0591,5558.0
2016-08-25 11:40:00,152.91,152.95,152.73,152.77,10643.0,126.092,126.125,125.9436,125.9766,10643.0
2016-08-25 11:50:00,152.77,152.77,152.57,152.58,7193.0,125.9766,125.9766,125.8117,125.8199,7193.0
2016-08-25 12:00:00,152.57,152.68,152.54,152.59,7350.0,125.8117,125.9024,125.7869,125.8282,7350.0
2016-08-25 12:10:00,152.59,152.66,152.45,152.53,6491.0,125.8282,125.8859,125.7127,125.7787,6491.0
2016-08-25 12:20:00,152.54,152.59,152.49,152.49,3089.0,125.7869,125.8282,125.7457,125.7457,3089.0
2016-08-25 12:30:00,152.44,152.61,152.43,152.52,11134.0,125.7045,125.8447,125.6962,125.7704,11134.0
2016-08-25 12:40:00,152.52,152.58,152.43,152.51,21017.0,125.7704,125.8199,125.6962,125.7622,21017.0
2016-08-25 12:50:00,152.5,152.52,152.4,152.49,18136.0,125.7539,125.7704,125.6715,125.7457,18136.0
2016-08-25 13:00:00,152.49,152.57,152.42,152.45,13587.0,125.7457,125.8117,125.688,125.7127,13587.0
2016-08-25 13:10:00,152.47,152.6,152.47,152.59,6816.0,125.7292,125.8364,125.7292,125.8282,6816.0
2016-08-25 13:20:00,152.6,152.94,152.6,152.92,23511.0,125.8364,126.1168,125.8364,126.1003,23511.0
2016-08-25 13:30:00,152.89,152.9,152.56,152.58,14586.0,126.0755,126.0838,125.8034,125.8199,14586.0
2016-08-25 13:40:00,152.59,152.81,152.56,152.67,12604.0,125.8282,126.0096,125.8034,125.8941,12604.0
2016-08-25 13:50:00,152.62,152.71,152.57,152.58,15981.0,125.8529,125.9271,125.8117,125.8199,15981.0
2016-08-25 14:00:00,152.53,152.65,152.49,152.54,34535.0,125.7787,125.8776,125.7457,125.7869,34535.0
2016-08-25 14:10:00,152.57,152.78,152.56,152.78,9276.0,125.8117,125.9848,125.8034,125.9848,9276.0
2016-08-25 14:20:00,152.75,152.79,152.65,152.72,14343.0,125.9601,125.9931,125.8776,125.9354,14343.0
2016-08-25 14:30:00,152.67,152.82,152.65,152.71,11778.0,125.8941,126.0178,125.8776,125.9271,11778.0
2016-08-25 14:40:00,152.69,152.87,152.68,152.85,25586.0,125.9106,126.0591,125.9024,126.0426,25586.0
2016-08-25 14:50:00,152.87,152.92,152.76,152.8,19774.0,126.0591,126.1003,125.9683,126.0013,19774.0
2016-08-25 15:00:00,152.79,152.84,152.69,152.74,15804.0,125.9931,126.0343,125.9106,125.9519,15804.0
2016-08-25 15:10:00,152.73,152.81,152.63,152.64,13731.0,125.9436,126.0096,125.8611,125.8694,13731.0
2016-08-25 15:20:00,152.65,152.77,152.58,152.65,17290.0,125.8776,125.9766,125.8199,125.8776,17290.0
2016-08-25 15:30:00,152.64,152.69,152.61,152.67,24076.0,125.8694,125.9106,125.8447,125.8941,24076.0
2016-08-25 15:40:00,152.67,152.72,152.62,152.64,30425.0,125.8941,125.9354,125.8529,125.8694,30425.0
2016-08-25 15:50:00,152.64,152.7,152.51,152.7,63035.0,125.8694,125.9189,125.7622,125.9189,63035.0
2016-08-26 09:30:00,152.93,153.19,152.68,153.13,22801.0,126.1085,126.3229,125.9024,126.2735,22801.0
2016-08-26 09:40:00,153.07,153.08,152.79,152.79,12047.0,126.224,126.2322,125.9931,125.9931,12047.0
2016-08-26 09:50:00,152.79,152.87,152.51,152.65,7776.0,125.9931,126.0591,125.7622,125.8776,7776.0
2016-08-26 10:00:00,152.58,152.93,152.2,152.6,15889.0,125.8199,126.1085,125.5066,125.8364,15889.0
2016-08-26 10:10:00,152.65,153.09,152.54,153.01,15502.0,125.8776,126.2405,125.7869,126.1745,15502.0
2016-08-26 10:20:00,152.93,152.93,152.74,152.87,8729.0,126.1085,126.1085,125.9519,126.0591,8729.0
2016-08-26 10:30:00,152.9,152.91,152.65,152.83,20668.0,126.0838,126.092,125.8776,126.0261,20668.0
2016-08-26 10:40:00,152.78,152.79,152.62,152.71,19026.0,125.9848,125.9931,125.8529,125.9271,19026.0
2016-08-26 10:50:00,152.72,152.8,152.65,152.68,8342.0,125.9354,126.0013,125.8776,125.9024,8342.0
2016-08-26 11:00:00,152.66,152.67,152.55,152.61,19469.0,125.8859,125.8941,125.7952,125.8447,19469.0
2016-08-26 11:10:00,152.6,152.76,152.56,152.67,18225.0,125.8364,125.9683,125.8034,125.8941,18225.0
2016-08-26 11:20:00,152.66,152.68,152.59,152.64,8981.0,125.8859,125.9024,125.8282,125.8694,8981.0
2016-08-26 11:30:00,152.68,152.7,152.21,152.22,25210.0,125.9024,125.9189,125.5148,125.5231,25210.0
2016-08-26 11:40:00,152.23,152.25,152.05,152.23,12877.0,125.5313,125.5478,125.3829,125.5313,12877.0
2016-08-26 11:50:00,152.18,152.22,151.86,151.91,12881.0,125.4901,125.5231,125.2262,125.2674,12881.0
2016-08-26 12:00:00,151.95,151.96,151.58,151.62,17752.0,125.3004,125.3087,124.9953,125.0283,17752.0
2016-08-26 12:10:00,151.62,151.71,151.41,151.5,15273.0,125.0283,125.1025,124.8551,124.9293,15273.0
2016-08-26 12:20:00,151.51,151.74,151.51,151.72,5337.0,124.9376,125.1272,124.9376,125.1107,5337.0
2016-08-26 12:30:00,151.7,151.74,151.53,151.68,9379.0,125.0943,125.1272,124.9541,125.0778,9379.0
2016-08-26 12:40:00,151.69,151.96,151.62,151.96,13297.0,125.086,125.3087,125.0283,125.3087,13297.0
2016-08-26 12:50:00,151.96,152.07,151.89,152.07,10172.0,125.3087,125.3994,125.2509,125.3994,10172.0
2016-08-26 13:00:00,152.07,152.18,151.92,152.0,13776.0,125.3994,125.4901,125.2757,125.3416,13776.0
2016-08-26 13:10:00,151.98,152.08,151.82,151.85,20705.0,125.3251,125.4076,125.1932,125.2179,20705.0
2016-08-26 13:20:00,151.84,152.07,151.78,152.01,23047.0,125.2097,125.3994,125.1602,125.3499,23047.0
2016-08-26 13:30:00,152.0,152.03,151.91,151.93,24489.0,125.3416,125.3664,125.2674,125.2839,24489.0
2016-08-26 13:40:00,151.93,151.95,151.49,151.56,25676.0,125.2839,125.3004,124.9211,124.9788,25676.0
2016-08-26 13:50:00,151.58,151.7,151.49,151.6,28104.0,124.9953,125.0943,124.9211,125.0118,28104.0
2016-08-26 14:00:00,151.61,151.72,151.49,151.71,15789.0,125.02,125.1107,124.9211,125.1025,15789.0
2016-08-26 14:10:00,151.75,151.75,151.34,151.34,15330.0,125.1355,125.1355,124.7974,124.7974,15330.0
2016-08-26 14:20:00,151.32,151.45,151.22,151.34,21136.0,124.7809,124.8881,124.6984,124.7974,21136.0
2016-08-26 14:30:00,151.39,151.4,151.01,151.16,44750.0,124.8386,124.8469,124.5253,124.649,44750.0
2016-08-26 14:40:00,151.18,151.23,150.96,151.06,54601.0,124.6655,124.7067,124.484,124.5665,54601.0
2016-08-26 14:50:00,151.07,151.16,151.03,151.13,22223.0,124.5747,124.649,124.5418,124.6242,22223.0
2016-08-26 15:00:00,151.11,151.21,151.03,151.15,36695.0,124.6077,124.6902,124.5418,124.6407,36695.0
2016-08-26 15:10:00,151.17,151.41,151.16,151.28,30696.0,124.6572,124.8551,124.649,124.7479,30696.0
2016-08-26 15:20:00,151.29,151.49,151.1,151.46,31006.0,124.7562,124.9211,124.5995,124.8963,31006.0
2016-08-26 15:30:00,151.45,151.71,151.45,151.59,29491.0,124.8881,125.1025,124.8881,125.0035,29491.0
2016-08-26 15:40:00,151.61,151.76,151.52,151.61,40149.0,125.02,125.1437,124.9458,125.02,40149.0
2016-08-26 15:50:00,151.6,151.75,151.47,151.6,86194.0,125.0118,125.1355,124.9046,125.0118,86194.0
2016-08-29 09:30:00,151.48,152.57,151.39,152.53,34190.0,124.9128,125.8117,124.8386,125.7787,34190.0
2016-08-29 09:40:00,152.43,152.71,152.43,152.51,11725.0,125.6962,125.9271,125.6962,125.7622,11725.0
2016-08-29 09:50:00,152.55,152.55,152.31,152.4,17130.0,125.7952,125.7952,125.5973,125.6715,17130.0
2016-08-29 10:00:00,152.41,152.57,152.39,152.42,11405.0,125.6797,125.8117,125.6632,125.688,11405.0
2016-08-29 10:10:00,152.49,152.5,152.15,152.19,8815.0,125.7457,125.7539,125.4653,125.4983,8815.0
2016-08-29 10:20:00,152.16,152.35,152.04,152.34,30206.0,125.4736,125.6303,125.3746,125.622,30206.0
2016-08-29 10:30:00,152.38,152.51,152.3,152.38,14204.0,125.655,125.7622,125.589,125.655,14204.0
2016-08-29 10:40:00,152.38,152.46,152.08,152.28,24634.0,125.655,125.721,125.4076,125.5725,24634.0
2016-08-29 10:50:00,152.29,152.4,152.11,152.17,11987.0,125.5808,125.6715,125.4323,125.4818,11987.0
2016-08-29 11:00:00,152.14,152.48,152.14,152.4,13368.0,125.4571,125.7375,125.4571,125.6715,13368.0
2016-08-29 11:10:00,152.4,152.59,152.37,152.37,17652.0,125.6715,125.8282,125.6467,125.6467,17652.0
2016-08-29 11:20:00,152.31,152.47,152.3,152.47,13983.0,125.5973,125.7292,125.589,125.7292,13983.0
2016-08-29 11:30:00,152.49,152.57,152.36,152.49,16276.0,125.7457,125.8117,125.6385,125.7457,16276.0
2016-08-29 11:40:00,152.48,152.64,152.42,152.64,17178.0,125.7375,125.8694,125.688,125.8694,17178.0
2016-08-29 11:50:00,152.64,152.64,152.39,152.43,13334.0,125.8694,125.8694,125.6632,125.6962,13334.0
2016-08-29 12:00:00,152.43,152.66,152.43,152.65,14741.0,125.6962,125.8859,125.6962,125.8776,14741.0
2016-08-29 12:10:00,152.67,152.74,152.56,152.64,16296.0,125.8941,125.9519,125.8034,125.8694,16296.0
2016-08-29 12:20:00,152.64,152.67,152.48,152.5,10697.0,125.8694,125.8941,125.7375,125.7539,10697.0
2016-08-29 12:30:00,152.51,152.66,152.51,152.6,10521.0,125.7622,125.8859,125.7622,125.8364,10521.0
2016-08-29 12:40:00,152.58,152.79,152.53,152.74,11524.0,125.8199,125.9931,125.7787,125.9519,11524.0
2016-08-29 12:50:00,152.75,152.81,152.62,152.62,8843.0,125.9601,126.0096,125.8529,125.8529,8843.0
2016-08-29 13:00:00,152.66,152.69,152.49,152.62,14614.0,125.8859,125.9106,125.7457,125.8529,14614.0
2016-08-29 13:10:00,152.62,152.78,152.56,152.73,9267.0,125.8529,125.9848,125.8034,125.9436,9267.0
2016-08-29 13:20:00,152.71,152.81,152.71,152.79,13329.0,125.9271,126.0096,125.9271,125.9931,13329.0
2016-08-29 13:30:00,152.81,152.84,152.73,152.74,9136.0,126.0096,126.0343,125.9436,125.9519,9136.0
2016-08-29 13:40:00,152.76,152.86,152.76,152.79,10952.0,125.9683,126.0508,125.9683,125.9931,10952.0
2016-08-29 13:50:00,152.77,152.83,152.74,152.78,11673.0,125.9766,126.0261,125.9519,125.9848,11673.0
2016-08-29 14:00:00,152.79,152.84,152.61,152.7,15784.0,125.9931,126.0343,125.8447,125.9189,15784.0
2016-08-29 14:10:00,152.7,152.73,152.66,152.68,9035.0,125.9189,125.9436,125.8859,125.9024,9035.0
2016-08-29 14:20:00,152.68,152.72,152.52,152.53,9316.0,125.9024,125.9354,125.7704,125.7787,9316.0
2016-08-29 14:30:00,152.56,152.57,152.49,152.57,17414.0,125.8034,125.8117,125.7457,125.8117,17414.0
2016-08-29 14:40:00,152.54,152.66,152.49,152.62,12275.0,125.7869,125.8859,125.7457,125.8529,12275.0
2016-08-29 14:50:00,152.62,152.73,152.59,152.63,9542.0,125.8529,125.9436,125.8282,125.8611,9542.0
2016-08-29 15:00:00,152.66,152.76,152.62,152.71,8792.0,125.8859,125.9683,125.8529,125.9271,8792.0
2016-08-29 15:10:00,152.69,152.81,152.64,152.77,20523.0,125.9106,126.0096,125.8694,125.9766,20523.0
2016-08-29 15:20:00,152.77,152.85,152.71,152.81,24248.0,125.9766,126.0426,125.9271,126.0096,24248.0
2016-08-29 15:30:00,152.81,152.87,152.78,152.87,33781.0,126.0096,126.0591,125.9848,126.0591,33781.0
2016-08-29 15:40:00,152.89,152.9,152.72,152.8,41813.0,126.0755,126.0838,125.9354,126.0013,41813.0
2016-08-29 15:50:00,152.79,152.88,152.77,152.86,58975.0,125.9931,126.0673,125.9766,126.0508,58975.0
2016-08-30 09:30:00,152.69,153.0,152.66,152.72,19044.0,125.9106,126.1663,125.8859,125.9354,19044.0
2016-08-30 09:40:00,152.76,152.85,152.56,152.74,21677.0,125.9683,126.0426,125.8034,125.9519,21677.0
2016-08-30 09:50:00,152.72,152.72,152.3,152.44,30618.0,125.9354,125.9354,125.589,125.7045,30618.0
2016-08-30 10:00:00,152.46,152.55,152.29,152.39,14486.0,125.721,125.7952,125.5808,125.6632,14486.0
2016-08-30 10:10:00,152.41,152.48,152.29,152.29,13575.0,125.6797,125.7375,125.5808,125.5808,13575.0
2016-08-30 10:20:00,152.25,152.34,152.21,152.31,7657.0,125.5478,125.622,125.5148,125.5973,7657.0
2016-08-30 10:30:00,152.32,152.41,152.17,152.2,11955.0,125.6055,125.6797,125.4818,125.5066,11955.0
2016-08-30 10:40:00,152.2,152.27,152.04,152.11,26556.0,125.5066,125.5643,125.3746,125.4323,26556.0
2016-08-30 10:50:00,152.11,152.2,152.03,152.16,10794.0,125.4323,125.5066,125.3664,125.4736,10794.0
2016-08-30 11:00:00,152.1,152.23,152.04,152.13,13270.0,125.4241,125.5313,125.3746,125.4488,13270.0
2016-08-30 11:10:00,152.09,152.18,151.89,152.17,17500.0,125.4159,125.4901,125.2509,125.4818,17500.0
2016-08-30 11:20:00,152.14,152.2,152.0,152.11,8041.0,125.4571,125.5066,125.3416,125.4323,8041.0
2016-08-30 11:30:00,152.17,152.26,152.06,152.23,10912.0,125.4818,125.556,125.3911,125.5313,10912.0
2016-08-30 11:40:00,152.26,152.29,152.14,152.27,6471.0,125.556,125.5808,125.4571,125.5643,6471.0
2016-08-30 11:50:00,152.27,152.44,152.26,152.42,9612.0,125.5643,125.7045,125.556,125.688,9612.0
2016-08-30 12:00:00,152.43,152.61,152.39,152.56,9847.0,125.6962,125.8447,125.6632,125.8034,9847.0
2016-08-30 12:10:00,152.53,152.56,152.41,152.53,5997.0,125.7787,125.8034,125.6797,125.7787,5997.0
2016-08-30 12:20:00,152.52,152.55,152.36,152.36,5887.0,125.7704,125.7952,125.6385,125.6385,5887.0
2016-08-30 12:30:00,152.4,152.52,152.39,152.52,6910.0,125.6715,125.7704,125.6632,125.7704,6910.0
2016-08-30 12:40:00,152.49,152.57,152.31,152.43,6661.0,125.7457,125.8117,125.5973,125.6962,6661.0
2016-08-30 12:50:00,152.39,152.43,152.31,152.4,5815.0,125.6632,125.6962,125.5973,125.6715,5815.0
2016-08-30 13:00:00,152.38,152.44,152.35,152.36,4913.0,125.655,125.7045,125.6303,125.6385,4913.0
2016-08-30 13:10:00,152.37,152.45,152.3,152.3,4170.0,125.6467,125.7127,125.589,125.589,4170.0
2016-08-30 13:20:00,152.26,152.29,152.2,152.22,9467.0,125.556,125.5808,125.5066,125.5231,9467.0
2016-08-30 13:30:00,152.26,152.52,152.26,152.48,19013.0,125.556,125.7704,125.556,125.7375,19013.0
2016-08-30 13:40:00,152.51,152.53,152.43,152.44,8049.0,125.7622,125.7787,125.6962,125.7045,8049.0
2016-08-30 13:50:00,152.47,152.5,152.37,152.5,4589.0,125.7292,125.7539,125.6467,125.7539,4589.0
2016-08-30 14:00:00,152.46,152.46,152.18,152.19,7435.0,125.721,125.721,125.4901,125.4983,7435.0
2016-08-30 14:10:00,152.17,152.29,152.13,152.13,15091.0,125.4818,125.5808,125.4488,125.4488,15091.0
2016-08-30 14:20:00,152.15,152.31,152.15,152.3,8550.0,125.4653,125.5973,125.4653,125.589,8550.0
2016-08-30 14:30:00,152.3,152.4,152.24,152.35,14046.0,125.589,125.6715,125.5395,125.6303,14046.0
2016-08-30 14:40:00,152.36,152.4,152.29,152.31,6225.0,125.6385,125.6715,125.5808,125.5973,6225.0
2016-08-30 14:50:00,152.35,152.49,152.34,152.44,6696.0,125.6303,125.7457,125.622,125.7045,6696.0
2016-08-30 15:00:00,152.44,152.47,152.36,152.44,11644.0,125.7045,125.7292,125.6385,125.7045,11644.0
2016-08-30 15:10:00,152.42,152.5,152.37,152.5,5365.0,125.688,125.7539,125.6467,125.7539,5365.0
2016-08-30 15:20:00,152.5,152.53,152.42,152.47,8797.0,125.7539,125.7787,125.688,125.7292,8797.0
2016-08-30 15:30:00,152.48,152.61,152.4,152.55,22013.0,125.7375,125.8447,125.6715,125.7952,22013.0
2016-08-30 15:40:00,152.53,152.59,152.49,152.5,18572.0,125.7787,125.8282,125.7457,125.7539,18572.0
2016-08-30 15:50:00,152.52,152.62,152.43,152.61,46539.0,125.7704,125.8529,125.6962,125.8447,46539.0
2016-08-31 09:30:00,152.56,152.7,152.11,152.25,34888.0,125.8034,125.9189,125.4323,125.5478,34888.0
2016-08-31 09:40:00,152.18,152.5,152.14,152.38,12290.0,125.4901,125.7539,125.4571,125.655,12290.0
2016-08-31 09:50:00,152.37,152.55,152.24,152.24,21955.0,125.6467,125.7952,125.5395,125.5395,21955.0
2016-08-31 10:00:00,152.21,152.49,152.14,152.24,12789.0,125.5148,125.7457,125.4571,125.5395,12789.0
2016-08-31 10:10:00,152.24,152.25,151.91,152.12,19875.0,125.5395,125.5478,125.2674,125.4406,19875.0
2016-08-31 10:20:00,152.13,152.35,152.12,152.28,13856.0,125.4488,125.6303,125.4406,125.5725,13856.0
2016-08-31 10:30:00,152.22,152.22,151.85,151.98,10307.0,125.5231,125.5231,125.2179,125.3251,10307.0
2016-08-31 10:40:00,151.94,151.98,151.78,151.78,7700.0,125.2922,125.3251,125.1602,125.1602,7700.0
2016-08-31 10:50:00,151.84,152.07,151.83,152.04,16152.0,125.2097,125.3994,125.2015,125.3746,16152.0
2016-08-31 11:00:00,152.04,152.09,151.88,151.96,10782.0,125.3746,125.4159,125.2427,125.3087,10782.0
2016-08-31 11:10:00,151.94,152.03,151.91,151.95,14129.0,125.2922,125.3664,125.2674,125.3004,14129.0
2016-08-31 11:20:00,151.93,152.13,151.89,152.12,13580.0,125.2839,125.4488,125.2509,125.4406,13580.0
2016-08-31 11:30:00,152.09,152.09,151.81,151.87,10785.0,125.4159,125.4159,125.185,125.2344,10785.0
2016-08-31 11:40:00,151.86,152.11,151.84,152.09,9385.0,125.2262,125.4323,125.2097,125.4159,9385.0
2016-08-31 11:50:00,152.06,152.13,152.04,152.08,7454.0,125.3911,125.4488,125.3746,125.4076,7454.0
2016-08-31 12:00:00,152.08,152.09,151.81,151.93,9968.0,125.4076,125.4159,125.185,125.2839,9968.0
2016-08-31 12:10:00,151.93,151.93,151.68,151.76,13659.0,125.2839,125.2839,125.0778,125.1437,13659.0
2016-08-31 12:20:00,151.71,151.91,151.66,151.91,6730.0,125.1025,125.2674,125.0613,125.2674,6730.0
2016-08-31 12:30:00,151.9,151.94,151.75,151.83,7066.0,125.2592,125.2922,125.1355,125.2015,7066.0
2016-08-31 12:40:00,151.81,151.94,151.8,151.94,9303.0,125.185,125.2922,125.1767,125.2922,9303.0
2016-08-31 12:50:00,151.96,151.97,151.75,151.75,9460.0,125.3087,125.3169,125.1355,125.1355,9460.0
2016-08-31 13:00:00,151.79,151.79,151.61,151.67,11281.0,125.1685,125.1685,125.02,125.0695,11281.0
2016-08-31 13:10:00,151.65,151.76,151.64,151.71,9990.0,125.053,125.1437,125.0448,125.1025,9990.0
2016-08-31 13:20:00,151.71,151.91,151.71,151.88,11246.0,125.1025,125.2674,125.1025,125.2427,11246.0
2016-08-31 13:30:00,151.89,151.94,151.78,151.87,12377.0,125.2509,125.2922,125.1602,125.2344,12377.0
2016-08-31 13:40:00,151.89,151.98,151.87,151.87,12135.0,125.2509,125.3251,125.2344,125.2344,12135.0
2016-08-31 13:50:00,151.87,151.94,151.76,151.81,15851.0,125.2344,125.2922,125.1437,125.185,15851.0
2016-08-31 14:00:00,151.76,152.0,151.73,151.98,15521.0,125.1437,125.3416,125.119,125.3251,15521.0
2016-08-31 14:10:00,151.98,151.99,151.87,151.93,13186.0,125.3251,125.3334,125.2344,125.2839,13186.0
2016-08-31 14:20:00,151.93,152.15,151.92,152.15,10414.0,125.2839,125.4653,125.2757,125.4653,10414.0
2016-08-31 14:30:00,152.13,152.13,151.98,152.02,10503.0,125.4488,125.4488,125.3251,125.3581,10503.0
2016-08-31 14:40:00,152.0,152.07,151.97,152.07,8322.0,125.3416,125.3994,125.3169,125.3994,8322.0
2016-08-31 14:50:00,152.06,152.13,152.0,152.04,9076.0,125.3911,125.4488,125.3416,125.3746,9076.0
2016-08-31 15:00:00,152.03,152.29,152.02,152.25,19489.0,125.3664,125.5808,125.3581,125.5478,19489.0
2016-08-31 15:10:00,152.24,152.29,152.11,152.21,25251.0,125.5395,125.5808,125.4323,125.5148,25251.0
2016-08-31 15:20:00,152.2,152.47,152.19,152.37,19230.0,125.5066,125.7292,125.4983,125.6467,19230.0
2016-08-31 15:30:00,152.38,152.38,152.22,152.28,26984.0,125.655,125.655,125.5231,125.5725,26984.0
2016-08-31 15:40:00,152.29,152.36,152.12,152.15,71147.0,125.5808,125.6385,125.4406,125.4653,71147.0
2016-08-31 15:50:00,152.17,152.39,152.16,152.25,82909.0,125.4818,125.6632,125.4736,125.5478,82909.0
2016-09-01 09:30:00,152.63,153.15,152.62,153.14,24104.0,125.8611,126.2899,125.8529,126.2817,24104.0
2016-09-01 09:40:00,152.97,153.06,152.45,152.52,9064.0,126.1415,126.2157,125.7127,125.7704,9064.0
2016-09-01 09:50:00,152.45,152.53,152.29,152.49,12866.0,125.7127,125.7787,125.5808,125.7457,12866.0
2016-09-01 10:00:00,152.44,152.56,152.25,152.44,11064.0,125.7045,125.8034,125.5478,125.7045,11064.0
2016-09-01 10:10:00,152.47,152.54,152.1,152.1,5757.0,125.7292,125.7869,125.4241,125.4241,5757.0
2016-09-01 10:20:00,152.09,152.1,151.79,151.79,8415.0,125.4159,125.4241,125.1685,125.1685,8415.0
2016-09-01 10:30:00,151.8,151.86,151.58,151.69,11615.0,125.1767,125.2262,124.9953,125.086,11615.0
2016-09-01 10:40:00,151.69,151.88,151.62,151.88,10207.0,125.086,125.2427,125.0283,125.2427,10207.0
2016-09-01 10:50:00,151.77,151.89,151.74,151.76,7237.0,125.152,125.2509,125.1272,125.1437,7237.0
2016-09-01 11:00:00,151.78,151.82,151.62,151.75,11988.0,125.1602,125.1932,125.0283,125.1355,11988.0
2016-09-01 11:10:00,151.76,151.8,151.6,151.77,11538.0,125.1437,125.1767,125.0118,125.152,11538.0
2016-09-01 11:20:00,151.81,152.06,151.73,152.04,9732.0,125.185,125.3911,125.119,125.3746,9732.0
2016-09-01 11:30:00,152.08,152.08,151.87,151.93,28149.0,125.4076,125.4076,125.2344,125.2839,28149.0
2016-09-01 11:40:00,151.85,151.91,151.8,151.91,3205.0,125.2179,125.2674,125.1767,125.2674,3205.0
2016-09-01 11:50:00,151.88,151.94,151.76,151.94,5175.0,125.2427,125.2922,125.1437,125.2922,5175.0
2016-09-01 12:00:00,151.95,152.13,151.95,152.08,5720.0,125.3004,125.4488,125.3004,125.4076,5720.0
2016-09-01 12:10:00,152.06,152.41,151.94,152.35,7363.0,125.3911,125.6797,125.2922,125.6303,7363.0
2016-09-01 12:20:00,152.33,152.66,152.33,152.64,6292.0,125.6138,125.8859,125.6138,125.8694,6292.0
2016-09-01 12:30:00,152.72,152.8,152.66,152.69,3763.0,125.9354,126.0013,125.8859,125.9106,3763.0
2016-09-01 12:40:00,152.66,152.68,152.62,152.68,2901.0,125.8859,125.9024,125.8529,125.9024,2901.0
2016-09-01 12:50:00,152.67,152.74,152.53,152.53,6210.0,125.8941,125.9519,125.7787,125.7787,6210.0
2016-09-01 13:00:00,152.48,152.61,152.48,152.58,5594.0,125.7375,125.8447,125.7375,125.8199,5594.0
2016-09-01 13:10:00,152.53,152.58,152.51,152.58,2001.0,125.7787,125.8199,125.7622,125.8199,2001.0
2016-09-01 13:20:00,152.61,152.66,152.49,152.55,6439.0,125.8447,125.8859,125.7457,125.7952,6439.0
2016-09-01 13:30:00,152.58,152.67,152.58,152.66,4410.0,125.8199,125.8941,125.8199,125.8859,4410.0
2016-09-01 13:40:00,152.66,152.75,152.63,152.74,4135.0,125.8859,125.9601,125.8611,125.9519,4135.0
2016-09-01 13:50:00,152.76,152.78,152.62,152.64,8083.0,125.9683,125.9848,125.8529,125.8694,8083.0
2016-09-01 14:00:00,152.61,152.61,152.41,152.44,7184.0,125.8447,125.8447,125.6797,125.7045,7184.0
2016-09-01 14:10:00,152.4,152.68,152.4,152.63,6287.0,125.6715,125.9024,125.6715,125.8611,6287.0
2016-09-01 14:20:00,152.63,152.7,152.6,152.67,6665.0,125.8611,125.9189,125.8364,125.8941,6665.0
2016-09-01 14:30:00,152.69,152.76,152.59,152.6,5507.0,125.9106,125.9683,125.8282,125.8364,5507.0
2016-09-01 14:40:00,152.62,152.69,152.53,152.61,14048.0,125.8529,125.9106,125.7787,125.8447,14048.0
2016-09-01 14:50:00,152.52,152.68,152.52,152.67,5749.0,125.7704,125.9024,125.7704,125.8941,5749.0
2016-09-01 15:00:00,152.64,152.68,152.42,152.49,7737.0,125.8694,125.9024,125.688,125.7457,7737.0
2016-09-01 15:10:00,152.46,152.63,152.44,152.55,9127.0,125.721,125.8611,125.7045,125.7952,9127.0
2016-09-01 15:20:00,152.55,152.64,152.5,152.56,7996.0,125.7952,125.8694,125.7539,125.8034,7996.0
2016-09-01 15:30:00,152.53,152.58,152.44,152.52,11124.0,125.7787,125.8199,125.7045,125.7704,11124.0
2016-09-01 15:40:00,152.55,152.73,152.54,152.67,26485.0,125.7952,125.9436,125.7869,125.8941,26485.0
2016-09-01 15:50:00,152.67,152.85,152.64,152.83,50876.0,125.8941,126.0426,125.8694,126.0261,50876.0
2016-09-02 09:30:00,153.2,153.8,152.99,153.71,32176.0,126.3312,126.8259,126.158,126.7517,32176.0
2016-09-02 09:40:00,153.67,153.71,153.26,153.51,15174.0,126.7187,126.7517,126.3807,126.5868,15174.0
2016-09-02 09:50:00,153.44,153.69,153.34,153.51,18710.0,126.5291,126.7352,126.4466,126.5868,18710.0
2016-09-02 10:00:00,153.53,153.6,153.37,153.42,15977.0,126.6033,126.661,126.4714,126.5126,15977.0
2016-09-02 10:10:00,153.45,153.74,153.37,153.71,19223.0,126.5373,126.7765,126.4714,126.7517,19223.0
2016-09-02 10:20:00,153.71,153.93,153.63,153.83,29505.0,126.7517,126.9331,126.6858,126.8507,29505.0
2016-09-02 10:30:00,153.83,153.92,153.7,153.77,14242.0,126.8507,126.9249,126.7435,126.8012,14242.0
2016-09-02 10:40:00,153.76,153.87,153.5,153.6,16866.0,126.793,126.8837,126.5786,126.661,16866.0
2016-09-02 10:50:00,153.63,153.71,153.37,153.4,15543.0,126.6858,126.7517,126.4714,126.4961,15543.0
2016-09-02 11:00:00,153.41,153.68,153.41,153.6,14306.0,126.5043,126.727,126.5043,126.661,14306.0
2016-09-02 11:10:00,153.61,153.66,153.41,153.45,8145.0,126.6693,126.7105,126.5043,126.5373,8145.0
2016-09-02 11:20:00,153.42,153.55,153.28,153.28,37635.0,126.5126,126.6198,126.3971,126.3971,37635.0
2016-09-02 11:30:00,153.29,153.58,153.22,153.44,16716.0,126.4054,126.6445,126.3477,126.5291,16716.0
2016-09-02 11:40:00,153.4,153.43,153.19,153.19,12172.0,126.4961,126.5208,126.3229,126.3229,12172.0
2016-09-02 11:50:00,153.2,153.65,153.19,153.64,17270.0,126.3312,126.7023,126.3229,126.694,17270.0
2016-09-02 12:00:00,153.65,153.69,153.52,153.52,14646.0,126.7023,126.7352,126.5951,126.5951,14646.0
2016-09-02 12:10:00,153.52,153.53,153.21,153.25,8038.0,126.5951,126.6033,126.3394,126.3724,8038.0
2016-09-02 12:20:00,153.21,153.3,153.2,153.25,10627.0,126.3394,126.4136,126.3312,126.3724,10627.0
2016-09-02 12:30:00,153.27,153.45,153.27,153.45,14398.0,126.3889,126.5373,126.3889,126.5373,14398.0
2016-09-02 12:40:00,153.44,153.45,153.32,153.34,14201.0,126.5291,126.5373,126.4301,126.4466,14201.0
2016-09-02 12:50:00,153.34,153.61,153.33,153.51,39749.0,126.4466,126.6693,126.4384,126.5868,39749.0
2016-09-02 13:00:00,153.51,153.51,153.26,153.29,13773.0,126.5868,126.5868,126.3807,126.4054,13773.0
2016-09-02 13:10:00,153.31,153.4,153.25,153.28,12306.0,126.4219,126.4961,126.3724,126.3971,12306.0
2016-09-02 13:20:00,153.3,153.31,153.21,153.28,12555.0,126.4136,126.4219,126.3394,126.3971,12555.0
2016-09-02 13:30:00,153.26,153.36,153.21,153.33,38330.0,126.3807,126.4631,126.3394,126.4384,38330.0
2016-09-02 13:40:00,153.26,153.48,153.17,153.37,42464.0,126.3807,126.5621,126.3064,126.4714,42464.0
2016-09-02 13:50:00,153.38,153.48,153.29,153.42,18112.0,126.4796,126.5621,126.4054,126.5126,18112.0
2016-09-02 14:00:00,153.44,153.59,153.37,153.56,22608.0,126.5291,126.6528,126.4714,126.628,22608.0
2016-09-02 14:10:00,153.55,153.59,153.37,153.39,18442.0,126.6198,126.6528,126.4714,126.4879,18442.0
2016-09-02 14:20:00,153.39,153.39,153.26,153.31,17927.0,126.4879,126.4879,126.3807,126.4219,17927.0
2016-09-02 14:30:00,153.28,153.32,153.16,153.32,13597.0,126.3971,126.4301,126.2982,126.4301,13597.0
2016-09-02 14:40:00,153.33,153.39,153.22,153.23,11913.0,126.4384,126.4879,126.3477,126.3559,11913.0
2016-09-02 14:50:00,153.24,153.38,153.24,153.36,7406.0,126.3642,126.4796,126.3642,126.4631,7406.0
2016-09-02 15:00:00,153.34,153.47,153.3,153.33,12727.0,126.4466,126.5538,126.4136,126.4384,12727.0
2016-09-02 15:10:00,153.36,153.48,153.34,153.45,10772.0,126.4631,126.5621,126.4466,126.5373,10772.0
2016-09-02 15:20:00,153.45,153.51,153.37,153.48,17587.0,126.5373,126.5868,126.4714,126.5621,17587.0
2016-09-02 15:30:00,153.46,153.71,153.46,153.69,25863.0,126.5456,126.7517,126.5456,126.7352,25863.0
2016-09-02 15:40:00,153.73,153.78,153.58,153.61,35266.0,126.7682,126.8095,126.6445,126.6693,35266.0
2016-09-02 15:50:00,153.61,153.85,153.55,153.8,62081.0,126.6693,126.8672,126.6198,126.8259,62081.0
2016-09-06 09:30:00,153.74,153.98,153.61,153.68,40033.0,126.7765,126.9744,126.6693,126.727,40033.0
2016-09-06 09:40:00,153.63,154.22,153.59,154.19,76809.0,126.6858,127.1723,126.6528,127.1475,76809.0
2016-09-06 09:50:00,154.21,154.39,154.0,154.39,19335.0,127.164,127.3125,126.9909,127.3125,19335.0
2016-09-06 10:00:00,154.32,154.56,153.75,153.83,23487.0,127.2547,127.4527,126.7847,126.8507,23487.0
2016-09-06 10:10:00,154.01,154.34,153.78,154.34,14122.0,126.9991,127.2712,126.8095,127.2712,14122.0
2016-09-06 10:20:00,154.26,154.41,154.17,154.37,23646.0,127.2053,127.329,127.1311,127.296,23646.0
2016-09-06 10:30:00,154.36,154.44,154.16,154.35,11760.0,127.2877,127.3537,127.1228,127.2795,11760.0
2016-09-06 10:40:00,154.29,154.5,154.22,154.32,18580.0,127.23,127.4032,127.1723,127.2547,18580.0
2016-09-06 10:50:00,154.3,154.53,154.28,154.51,14154.0,127.2383,127.4279,127.2218,127.4114,14154.0
2016-09-06 11:00:00,154.52,154.69,154.36,154.37,15249.0,127.4197,127.5599,127.2877,127.296,15249.0
2016-09-06 11:10:00,154.39,154.66,154.39,154.49,15693.0,127.3125,127.5351,127.3125,127.3949,15693.0
2016-09-06 11:20:00,154.53,154.66,154.41,154.57,18765.0,127.4279,127.5351,127.329,127.4609,18765.0
2016-09-06 11:30:00,154.56,154.67,154.56,154.62,12854.0,127.4527,127.5434,127.4527,127.5021,12854.0
2016-09-06 11:40:00,154.62,154.98,154.61,154.96,23136.0,127.5021,127.799,127.4939,127.7825,23136.0
2016-09-06 11:50:00,154.89,154.96,154.74,154.78,15043.0,127.7248,127.7825,127.6011,127.6341,15043.0
2016-09-06 12:00:00,154.8,154.86,154.6,154.6,11740.0,127.6506,127.7,127.4856,127.4856,11740.0
2016-09-06 12:10:00,154.61,154.69,154.52,154.65,7891.0,127.4939,127.5599,127.4197,127.5269,7891.0
2016-09-06 12:20:00,154.61,154.64,154.53,154.63,10286.0,127.4939,127.5186,127.4279,127.5104,10286.0
2016-09-06 12:30:00,154.62,154.88,154.6,154.69,14185.0,127.5021,127.7165,127.4856,127.5599,14185.0
2016-09-06 12:40:00,154.67,154.81,154.64,154.69,10935.0,127.5434,127.6588,127.5186,127.5599,10935.0
2016-09-06 12:50:00,154.68,154.68,154.45,154.45,9399.0,127.5516,127.5516,127.3619,127.3619,9399.0
2016-09-06 13:00:00,154.41,154.46,154.4,154.42,10959.0,127.329,127.3702,127.3207,127.3372,10959.0
2016-09-06 13:10:00,154.42,154.62,154.39,154.54,9215.0,127.3372,127.5021,127.3125,127.4362,9215.0
2016-09-06 13:20:00,154.51,154.51,154.29,154.29,11564.0,127.4114,127.4114,127.23,127.23,11564.0
2016-09-06 13:30:00,154.3,154.47,154.3,154.47,10724.0,127.2383,127.3784,127.2383,127.3784,10724.0
2016-09-06 13:40:00,154.5,154.66,154.45,154.53,11239.0,127.4032,127.5351,127.3619,127.4279,11239.0
2016-09-06 13:50:00,154.52,154.53,154.37,154.47,9216.0,127.4197,127.4279,127.296,127.3784,9216.0
2016-09-06 14:00:00,154.48,154.59,154.45,154.49,13174.0,127.3867,127.4774,127.3619,127.3949,13174.0
2016-09-06 14:10:00,154.48,154.51,154.43,154.48,10582.0,127.3867,127.4114,127.3455,127.3867,10582.0
2016-09-06 14:20:00,154.48,154.5,154.36,154.42,13977.0,127.3867,127.4032,127.2877,127.3372,13977.0
2016-09-06 14:30:00,154.44,154.58,154.43,154.44,11294.0,127.3537,127.4691,127.3455,127.3537,11294.0
2016-09-06 14:40:00,154.43,154.55,154.42,154.44,10419.0,127.3455,127.4444,127.3372,127.3537,10419.0
2016-09-06 14:50:00,154.44,154.52,154.4,154.52,12421.0,127.3537,127.4197,127.3207,127.4197,12421.0
2016-09-06 15:00:00,154.5,154.51,154.39,154.4,11265.0,127.4032,127.4114,127.3125,127.3207,11265.0
2016-09-06 15:10:00,154.41,154.52,154.38,154.48,33311.0,127.329,127.4197,127.3042,127.3867,33311.0
2016-09-06 15:20:00,154.49,154.53,154.43,154.51,13054.0,127.3949,127.4279,127.3455,127.4114,13054.0
2016-09-06 15:30:00,154.48,154.51,154.4,154.46,21611.0,127.3867,127.4114,127.3207,127.3702,21611.0
2016-09-06 15:40:00,154.49,154.52,154.43,154.46,23759.0,127.3949,127.4197,127.3455,127.3702,23759.0
2016-09-06 15:50:00,154.48,154.65,154.46,154.65,69916.0,127.3867,127.5269,127.3702,127.5269,69916.0
2016-09-07 09:30:00,155.05,155.05,153.41,154.39,34120.0,127.8567,127.8567,126.5043,127.3125,34120.0
2016-09-07 09:40:00,154.34,154.75,154.18,154.6,26313.0,127.2712,127.6093,127.1393,127.4856,26313.0
2016-09-07 09:50:00,154.53,154.63,154.3,154.54,25600.0,127.4279,127.5104,127.2383,127.4362,25600.0
2016-09-07 10:00:00,154.55,154.62,154.09,154.19,9438.0,127.4444,127.5021,127.0651,127.1475,9438.0
2016-09-07 10:10:00,154.12,154.27,154.03,154.22,7415.0,127.0898,127.2135,127.0156,127.1723,7415.0
2016-09-07 10:20:00,154.24,154.34,154.1,154.12,8035.0,127.1888,127.2712,127.0733,127.0898,8035.0
2016-09-07 10:30:00,154.15,154.36,154.15,154.27,11367.0,127.1146,127.2877,127.1146,127.2135,11367.0
2016-09-07 10:40:00,154.27,154.27,153.91,153.95,12608.0,127.2135,127.2135,126.9167,126.9496,12608.0
2016-09-07 10:50:00,153.94,154.03,153.91,153.91,9355.0,126.9414,127.0156,126.9167,126.9167,9355.0
2016-09-07 11:00:00,153.93,154.04,153.84,153.84,7524.0,126.9331,127.0239,126.8589,126.8589,7524.0
2016-09-07 11:10:00,153.87,153.93,153.77,153.77,10487.0,126.8837,126.9331,126.8012,126.8012,10487.0
2016-09-07 11:20:00,153.8,153.84,153.69,153.73,7917.0,126.8259,126.8589,126.7352,126.7682,7917.0
2016-09-07 11:30:00,153.77,153.78,153.48,153.52,11785.0,126.8012,126.8095,126.5621,126.5951,11785.0
2016-09-07 11:40:00,153.47,153.67,153.43,153.5,15048.0,126.5538,126.7187,126.5208,126.5786,15048.0
2016-09-07 11:50:00,153.5,153.61,153.48,153.61,8960.0,126.5786,126.6693,126.5621,126.6693,8960.0
2016-09-07 12:00:00,153.57,153.73,153.57,153.66,15134.0,126.6363,126.7682,126.6363,126.7105,15134.0
2016-09-07 12:10:00,153.67,153.68,153.56,153.56,14378.0,126.7187,126.727,126.628,126.628,14378.0
2016-09-07 12:20:00,153.56,153.62,153.33,153.4,32698.0,126.628,126.6775,126.4384,126.4961,32698.0
2016-09-07 12:30:00,153.4,153.57,153.36,153.57,13349.0,126.4961,126.6363,126.4631,126.6363,13349.0
2016-09-07 12:40:00,153.59,153.73,153.57,153.66,9226.0,126.6528,126.7682,126.6363,126.7105,9226.0
2016-09-07 12:50:00,153.66,153.67,153.5,153.54,9693.0,126.7105,126.7187,126.5786,126.6115,9693.0
2016-09-07 13:00:00,153.52,153.57,153.46,153.52,8344.0,126.5951,126.6363,126.5456,126.5951,8344.0
2016-09-07 13:10:00,153.53,153.55,153.44,153.49,12464.0,126.6033,126.6198,126.5291,126.5703,12464.0
2016-09-07 13:20:00,153.49,153.53,153.43,153.47,18976.0,126.5703,126.6033,126.5208,126.5538,18976.0
2016-09-07 13:30:00,153.47,153.67,153.46,153.66,13912.0,126.5538,126.7187,126.5456,126.7105,13912.0
2016-09-07 13:40:00,153.65,153.66,153.47,153.47,11595.0,126.7023,126.7105,126.5538,126.5538,11595.0
2016-09-07 13:50:00,153.51,153.62,153.51,153.58,13036.0,126.5868,126.6775,126.5868,126.6445,13036.0
2016-09-07 14:00:00,153.57,153.71,153.52,153.52,27428.0,126.6363,126.7517,126.5951,126.5951,27428.0
2016-09-07 14:10:00,153.56,153.68,153.53,153.54,25306.0,126.628,126.727,126.6033,126.6115,25306.0
2016-09-07 14:20:00,153.53,153.54,153.46,153.47,21756.0,126.6033,126.6115,126.5456,126.5538,21756.0
2016-09-07 14:30:00,153.46,153.47,153.36,153.43,30786.0,126.5456,126.5538,126.4631,126.5208,30786.0
2016-09-07 14:40:00,153.41,153.43,153.32,153.4,28541.0,126.5043,126.5208,126.4301,126.4961,28541.0
2016-09-07 14:50:00,153.41,153.43,153.23,153.24,33019.0,126.5043,126.5208,126.3559,126.3642,33019.0
2016-09-07 15:00:00,153.24,153.3,153.16,153.17,17820.0,126.3642,126.4136,126.2982,126.3064,17820.0
2016-09-07 15:10:00,153.17,153.19,153.02,153.04,41772.0,126.3064,126.3229,126.1827,126.1992,41772.0
2016-09-07 15:20:00,153.05,153.06,152.83,152.86,38206.0,126.2075,126.2157,126.0261,126.0508,38206.0
2016-09-07 15:30:00,152.83,153.06,152.79,152.99,41662.0,126.0261,126.2157,125.9931,126.158,41662.0
2016-09-07 15:40:00,152.98,153.1,152.91,152.95,58849.0,126.1498,126.2487,126.092,126.125,58849.0
2016-09-07 15:50:00,152.96,153.12,152.94,153.12,81290.0,126.1333,126.2652,126.1168,126.2652,81290.0
2016-09-08 09:30:00,152.87,152.87,152.31,152.31,30132.0,126.0591,126.0591,125.5973,125.5973,30132.0
2016-09-08 09:40:00,152.31,152.42,152.05,152.08,17855.0,125.5973,125.688,125.3829,125.4076,17855.0
2016-09-08 09:50:00,152.06,152.12,151.35,151.9,42931.0,125.3911,125.4406,124.8056,125.2592,42931.0
2016-09-08 10:00:00,151.86,152.19,151.78,152.1,31586.0,125.2262,125.4983,125.1602,125.4241,31586.0
2016-09-08 10:10:00,152.09,152.61,151.97,152.53,28407.0,125.4159,125.8447,125.3169,125.7787,28407.0
2016-09-08 10:20:00,152.51,152.6,152.27,152.36,19129.0,125.7622,125.8364,125.5643,125.6385,19129.0
2016-09-08 10:30:00,152.34,152.66,152.27,152.56,19407.0,125.622,125.8859,125.5643,125.8034,19407.0
2016-09-08 10:40:00,152.55,152.61,152.34,152.42,21582.0,125.7952,125.8447,125.622,125.688,21582.0
2016-09-08 10:50:00,152.43,152.45,152.22,152.33,12291.0,125.6962,125.7127,125.5231,125.6138,12291.0
2016-09-08 11:00:00,152.36,152.44,152.24,152.24,18584.0,125.6385,125.7045,125.5395,125.5395,18584.0
2016-09-08 11:10:00,152.29,152.3,152.09,152.23,19672.0,125.5808,125.589,125.4159,125.5313,19672.0
2016-09-08 11:20:00,152.26,152.43,152.26,152.31,12472.0,125.556,125.6962,125.556,125.5973,12472.0
2016-09-08 11:30:00,152.31,152.35,152.1,152.1,12808.0,125.5973,125.6303,125.4241,125.4241,12808.0
2016-09-08 11:40:00,152.14,152.16,152.03,152.11,18902.0,125.4571,125.4736,125.3664,125.4323,18902.0
2016-09-08 11:50:00,152.16,152.25,152.09,152.11,9278.0,125.4736,125.5478,125.4159,125.4323,9278.0
2016-09-08 12:00:00,152.13,152.35,152.09,152.28,15866.0,125.4488,125.6303,125.4159,125.5725,15866.0
2016-09-08 12:10:00,152.26,152.26,152.1,152.17,9371.0,125.556,125.556,125.4241,125.4818,9371.0
2016-09-08 12:20:00,152.14,152.25,152.08,152.18,11467.0,125.4571,125.5478,125.4076,125.4901,11467.0
2016-09-08 12:30:00,152.19,152.19,152.08,152.12,9843.0,125.4983,125.4983,125.4076,125.4406,9843.0
2016-09-08 12:40:00,152.12,152.21,152.06,152.2,16531.0,125.4406,125.5148,125.3911,125.5066,16531.0
2016-09-08 12:50:00,152.2,152.27,152.14,152.21,19307.0,125.5066,125.5643,125.4571,125.5148,19307.0
2016-09-08 13:00:00,152.19,152.31,152.16,152.19,17593.0,125.4983,125.5973,125.4736,125.4983,17593.0
2016-09-08 13:10:00,152.19,152.21,152.07,152.2,14990.0,125.4983,125.5148,125.3994,125.5066,14990.0
2016-09-08 13:20:00,152.18,152.23,152.07,152.09,13043.0,125.4901,125.5313,125.3994,125.4159,13043.0
2016-09-08 13:30:00,152.1,152.18,152.08,152.18,14402.0,125.4241,125.4901,125.4076,125.4901,14402.0
2016-09-08 13:40:00,152.18,152.2,152.09,152.09,11152.0,125.4901,125.5066,125.4159,125.4159,11152.0
2016-09-08 13:50:00,152.1,152.17,152.05,152.07,12546.0,125.4241,125.4818,125.3829,125.3994,12546.0
2016-09-08 14:00:00,152.06,152.19,152.01,152.15,13201.0,125.3911,125.4983,125.3499,125.4653,13201.0
2016-09-08 14:10:00,152.16,152.24,152.15,152.24,11644.0,125.4736,125.5395,125.4653,125.5395,11644.0
2016-09-08 14:20:00,152.26,152.35,152.22,152.25,12903.0,125.556,125.6303,125.5231,125.5478,12903.0
2016-09-08 14:30:00,152.23,152.27,152.18,152.18,15355.0,125.5313,125.5643,125.4901,125.4901,15355.0
2016-09-08 14:40:00,152.19,152.37,152.19,152.33,11962.0,125.4983,125.6467,125.4983,125.6138,11962.0
2016-09-08 14:50:00,152.36,152.36,152.26,152.28,10799.0,125.6385,125.6385,125.556,125.5725,10799.0
2016-09-08 15:00:00,152.29,152.35,152.25,152.31,18340.0,125.5808,125.6303,125.5478,125.5973,18340.0
2016-09-08 15:10:00,152.34,152.37,152.28,152.36,13910.0,125.622,125.6467,125.5725,125.6385,13910.0
2016-09-08 15:20:00,152.33,152.38,152.29,152.31,14038.0,125.6138,125.655,125.5808,125.5973,14038.0
2016-09-08 15:30:00,152.34,152.37,152.28,152.32,25861.0,125.622,125.6467,125.5725,125.6055,25861.0
2016-09-08 15:40:00,152.32,152.45,152.3,152.4,31466.0,125.6055,125.7127,125.589,125.6715,31466.0
2016-09-08 15:50:00,152.39,152.48,152.32,152.38,58748.0,125.6632,125.7375,125.6055,125.655,58748.0
2016-09-09 09:30:00,151.6,151.68,150.37,150.9,65924.0,125.0118,125.0778,123.9975,124.4346,65924.0
2016-09-09 09:40:00,150.83,151.35,150.81,151.18,17017.0,124.3768,124.8056,124.3603,124.6655,17017.0
2016-09-09 09:50:00,151.2,151.3,150.84,151.12,16057.0,124.6819,124.7644,124.3851,124.616,16057.0
2016-09-09 10:00:00,151.19,151.27,150.91,151.26,19933.0,124.6737,124.7397,124.4428,124.7314,19933.0
2016-09-09 10:10:00,151.29,151.63,151.25,151.49,23214.0,124.7562,125.0365,124.7232,124.9211,23214.0
2016-09-09 10:20:00,151.51,151.61,151.37,151.54,13941.0,124.9376,125.02,124.8221,124.9623,13941.0
2016-09-09 10:30:00,151.5,151.5,150.92,151.01,13681.0,124.9293,124.9293,124.4511,124.5253,13681.0
2016-09-09 10:40:00,151.01,151.22,150.97,151.09,7670.0,124.5253,124.6984,124.4923,124.5912,7670.0
2016-09-09 10:50:00,151.09,151.18,151.01,151.16,12767.0,124.5912,124.6655,124.5253,124.649,12767.0
2016-09-09 11:00:00,151.22,151.25,151.14,151.21,9142.0,124.6984,124.7232,124.6325,124.6902,9142.0
2016-09-09 11:10:00,151.21,151.28,151.15,151.22,13882.0,124.6902,124.7479,124.6407,124.6984,13882.0
2016-09-09 11:20:00,151.23,151.45,151.21,151.38,8031.0,124.7067,124.8881,124.6902,124.8304,8031.0
2016-09-09 11:30:00,151.37,151.43,151.32,151.38,16712.0,124.8221,124.8716,124.7809,124.8304,16712.0
2016-09-09 11:40:00,151.39,151.43,151.31,151.37,9296.0,124.8386,124.8716,124.7727,124.8221,9296.0
2016-09-09 11:50:00,151.35,151.41,151.12,151.22,8699.0,124.8056,124.8551,124.616,124.6984,8699.0
2016-09-09 12:00:00,151.21,151.3,151.2,151.28,10131.0,124.6902,124.7644,124.6819,124.7479,10131.0
2016-09-09 12:10:00,151.26,151.31,151.08,151.09,16208.0,124.7314,124.7727,124.583,124.5912,16208.0
2016-09-09 12:20:00,151.13,151.25,151.09,151.19,7665.0,124.6242,124.7232,124.5912,124.6737,7665.0
2016-09-09 12:30:00,151.17,151.21,151.07,151.08,9402.0,124.6572,124.6902,124.5747,124.583,9402.0
2016-09-09 12:40:00,151.1,151.61,151.08,151.54,45651.0,124.5995,125.02,124.583,124.9623,45651.0
2016-09-09 12:50:00,151.52,151.61,151.45,151.5,14884.0,124.9458,125.02,124.8881,124.9293,14884.0
2016-09-09 13:00:00,151.49,151.49,151.24,151.3,8288.0,124.9211,124.9211,124.7149,124.7644,8288.0
2016-09-09 13:10:00,151.25,151.27,151.0,151.14,8221.0,124.7232,124.7397,124.517,124.6325,8221.0
2016-09-09 13:20:00,151.11,151.14,150.92,150.98,10107.0,124.6077,124.6325,124.4511,124.5005,10107.0
2016-09-09 13:30:00,150.98,151.03,150.85,150.88,7699.0,124.5005,124.5418,124.3933,124.4181,7699.0
2016-09-09 13:40:00,150.91,150.93,150.56,150.61,14422.0,124.4428,124.4593,124.1542,124.1954,14422.0
2016-09-09 13:50:00,150.64,150.83,150.59,150.75,14288.0,124.2202,124.3768,124.1789,124.3109,14288.0
2016-09-09 14:00:00,150.74,150.76,150.43,150.51,17741.0,124.3026,124.3191,124.047,124.113,17741.0
2016-09-09 14:10:00,150.52,150.58,150.43,150.58,13594.0,124.1212,124.1707,124.047,124.1707,13594.0
2016-09-09 14:20:00,150.58,150.8,150.55,150.78,12681.0,124.1707,124.3521,124.1459,124.3356,12681.0
2016-09-09 14:30:00,150.75,150.82,150.7,150.76,14033.0,124.3109,124.3686,124.2696,124.3191,14033.0
2016-09-09 14:40:00,150.77,150.77,150.37,150.45,16777.0,124.3274,124.3274,123.9975,124.0635,16777.0
2016-09-09 14:50:00,150.46,150.67,150.38,150.6,14564.0,124.0717,124.2449,124.0058,124.1872,14564.0
2016-09-09 15:00:00,150.59,150.69,150.4,150.51,16472.0,124.1789,124.2614,124.0223,124.113,16472.0
2016-09-09 15:10:00,150.5,150.76,150.42,150.7,21595.0,124.1047,124.3191,124.0387,124.2696,21595.0
2016-09-09 15:20:00,150.72,150.87,150.64,150.8,31529.0,124.2861,124.4098,124.2202,124.3521,31529.0
2016-09-09 15:30:00,150.8,150.81,150.6,150.64,49274.0,124.3521,124.3603,124.1872,124.2202,49274.0
2016-09-09 15:40:00,150.64,150.65,150.21,150.24,65412.0,124.2202,124.2284,123.8656,123.8903,65412.0
2016-09-09 15:50:00,150.24,150.36,149.9,149.92,111344.0,123.8903,123.9893,123.6099,123.6264,111344.0
2016-09-12 09:30:00,149.14,149.81,149.14,149.7,42170.0,122.9832,123.5357,122.9832,123.445,42170.0
2016-09-12 09:40:00,149.81,149.91,149.52,149.7,15562.0,123.5357,123.6182,123.2966,123.445,15562.0
2016-09-12 09:50:00,149.76,150.03,149.71,149.82,15627.0,123.4945,123.7171,123.4533,123.544,15627.0
2016-09-12 10:00:00,149.82,150.16,149.73,150.11,17707.0,123.544,123.8243,123.4698,123.7831,17707.0
2016-09-12 10:10:00,150.09,150.26,149.96,150.22,16802.0,123.7666,123.9068,123.6594,123.8738,16802.0
2016-09-12 10:20:00,150.19,150.48,150.19,150.43,15781.0,123.8491,124.0882,123.8491,124.047,15781.0
2016-09-12 10:30:00,150.43,150.44,150.2,150.27,11472.0,124.047,124.0552,123.8573,123.9151,11472.0
2016-09-12 10:40:00,150.32,150.39,149.9,149.92,10950.0,123.9563,124.014,123.6099,123.6264,10950.0
2016-09-12 10:50:00,149.94,150.14,149.81,150.05,11736.0,123.6429,123.8079,123.5357,123.7336,11736.0
2016-09-12 11:00:00,150.07,150.24,149.99,150.1,12882.0,123.7501,123.8903,123.6842,123.7749,12882.0
2016-09-12 11:10:00,150.08,150.12,149.83,150.11,14557.0,123.7584,123.7914,123.5522,123.7831,14557.0
2016-09-12 11:20:00,150.08,150.17,150.04,150.08,15930.0,123.7584,123.8326,123.7254,123.7584,15930.0
2016-09-12 11:30:00,150.09,150.33,149.92,150.28,12913.0,123.7666,123.9645,123.6264,123.9233,12913.0
2016-09-12 11:40:00,150.29,150.39,150.29,150.3,5326.0,123.9315,124.014,123.9315,123.9398,5326.0
2016-09-12 11:50:00,150.31,150.4,150.31,150.35,9398.0,123.948,124.0223,123.948,123.981,9398.0
2016-09-12 12:00:00,150.36,150.37,150.3,150.34,6310.0,123.9893,123.9975,123.9398,123.9728,6310.0
2016-09-12 12:10:00,150.37,150.37,150.23,150.23,6639.0,123.9975,123.9975,123.8821,123.8821,6639.0
2016-09-12 12:20:00,150.24,150.34,150.19,150.34,5924.0,123.8903,123.9728,123.8491,123.9728,5924.0
2016-09-12 12:30:00,150.38,150.46,150.34,150.44,6583.0,124.0058,124.0717,123.9728,124.0552,6583.0
2016-09-12 12:40:00,150.46,150.53,150.4,150.53,12610.0,124.0717,124.1295,124.0223,124.1295,12610.0
2016-09-12 12:50:00,150.53,150.83,150.48,150.79,16082.0,124.1295,124.3768,124.0882,124.3439,16082.0
2016-09-12 13:00:00,150.77,150.8,150.66,150.72,5069.0,124.3274,124.3521,124.2367,124.2861,5069.0
2016-09-12 13:10:00,150.75,151.15,150.68,150.85,10936.0,124.3109,124.6407,124.2531,124.3933,10936.0
2016-09-12 13:20:00,150.89,150.95,150.39,150.49,12272.0,124.4263,124.4758,124.014,124.0965,12272.0
2016-09-12 13:30:00,150.47,150.54,150.23,150.54,12354.0,124.08,124.1377,123.8821,124.1377,12354.0
2016-09-12 13:40:00,150.57,150.74,150.33,150.74,7896.0,124.1624,124.3026,123.9645,124.3026,7896.0
2016-09-12 13:50:00,150.74,151.0,150.73,150.95,8628.0,124.3026,124.517,124.2944,124.4758,8628.0
2016-09-12 14:00:00,150.96,151.45,150.96,151.38,21156.0,124.484,124.8881,124.484,124.8304,21156.0
2016-09-12 14:10:00,151.42,151.45,151.27,151.43,9648.0,124.8634,124.8881,124.7397,124.8716,9648.0
2016-09-12 14:20:00,151.43,151.59,151.39,151.4,15645.0,124.8716,125.0035,124.8386,124.8469,15645.0
2016-09-12 14:30:00,151.41,151.81,151.38,151.76,12537.0,124.8551,125.185,124.8304,125.1437,12537.0
2016-09-12 14:40:00,151.78,152.01,151.74,151.81,25434.0,125.1602,125.3499,125.1272,125.185,25434.0
2016-09-12 14:50:00,151.81,151.93,151.78,151.82,12041.0,125.185,125.2839,125.1602,125.1932,12041.0
2016-09-12 15:00:00,151.85,152.11,151.85,152.06,20582.0,125.2179,125.4323,125.2179,125.3911,20582.0
2016-09-12 15:10:00,152.06,152.1,151.83,151.83,44714.0,125.3911,125.4241,125.2015,125.2015,44714.0
2016-09-12 15:20:00,151.81,152.1,151.73,152.08,30885.0,125.185,125.4241,125.119,125.4076,30885.0
2016-09-12 15:30:00,152.09,152.15,151.94,152.05,35020.0,125.4159,125.4653,125.2922,125.3829,35020.0
2016-09-12 15:40:00,152.07,152.23,151.91,151.99,51516.0,125.3994,125.5313,125.2674,125.3334,51516.0
2016-09-12 15:50:00,151.98,152.02,151.76,151.84,70580.0,125.3251,125.3581,125.1437,125.2097,70580.0
2016-09-13 09:30:00,150.99,151.33,150.59,151.22,33176.0,124.5088,124.7891,124.1789,124.6984,33176.0
2016-09-13 09:40:00,151.25,151.38,150.97,151.17,7162.0,124.7232,124.8304,124.4923,124.6572,7162.0
2016-09-13 09:50:00,151.17,151.19,150.71,150.77,11660.0,124.6572,124.6737,124.2779,124.3274,11660.0
2016-09-13 10:00:00,150.83,151.02,150.62,150.97,9732.0,124.3768,124.5335,124.2037,124.4923,9732.0
2016-09-13 10:10:00,150.97,151.1,150.71,151.02,13016.0,124.4923,124.5995,124.2779,124.5335,13016.0
2016-09-13 10:20:00,151.0,151.27,150.89,151.1,17066.0,124.517,124.7397,124.4263,124.5995,17066.0
2016-09-13 10:30:00,151.09,151.39,150.99,151.3,15725.0,124.5912,124.8386,124.5088,124.7644,15725.0
2016-09-13 10:40:00,151.33,151.63,151.33,151.45,9737.0,124.7891,125.0365,124.7891,124.8881,9737.0
2016-09-13 10:50:00,151.43,151.44,151.21,151.21,11200.0,124.8716,124.8799,124.6902,124.6902,11200.0
2016-09-13 11:00:00,151.24,151.35,151.19,151.26,9248.0,124.7149,124.8056,124.6737,124.7314,9248.0
2016-09-13 11:10:00,151.28,151.3,151.03,151.18,13957.0,124.7479,124.7644,124.5418,124.6655,13957.0
2016-09-13 11:20:00,151.18,151.33,151.11,151.24,9340.0,124.6655,124.7891,124.6077,124.7149,9340.0
2016-09-13 11:30:00,151.23,151.26,151.01,151.2,6432.0,124.7067,124.7314,124.5253,124.6819,6432.0
2016-09-13 11:40:00,151.14,151.32,151.02,151.07,11355.0,124.6325,124.7809,124.5335,124.5747,11355.0
2016-09-13 11:50:00,151.06,151.17,150.98,151.08,6732.0,124.5665,124.6572,124.5005,124.583,6732.0
2016-09-13 12:00:00,151.11,151.19,150.96,151.07,8520.0,124.6077,124.6737,124.484,124.5747,8520.0
2016-09-13 12:10:00,151.08,151.35,151.01,151.35,11672.0,124.583,124.8056,124.5253,124.8056,11672.0
2016-09-13 12:20:00,151.39,151.39,151.0,151.0,5908.0,124.8386,124.8386,124.517,124.517,5908.0
2016-09-13 12:30:00,151.0,151.06,150.91,151.06,6578.0,124.517,124.5665,124.4428,124.5665,6578.0
2016-09-13 12:40:00,151.05,151.08,150.91,150.97,7163.0,124.5583,124.583,124.4428,124.4923,7163.0
2016-09-13 12:50:00,151.0,151.0,150.66,150.76,6011.0,124.517,124.517,124.2367,124.3191,6011.0
2016-09-13 13:00:00,150.74,150.78,150.54,150.75,8972.0,124.3026,124.3356,124.1377,124.3109,8972.0
2016-09-13 13:10:00,150.79,151.13,150.72,151.13,23926.0,124.3439,124.6242,124.2861,124.6242,23926.0
2016-09-13 13:20:00,151.17,151.32,150.96,151.16,11886.0,124.6572,124.7809,124.484,124.649,11886.0
2016-09-13 13:30:00,151.25,151.39,151.0,151.15,10683.0,124.7232,124.8386,124.517,124.6407,10683.0
2016-09-13 13:40:00,151.25,151.32,150.98,151.06,5838.0,124.7232,124.7809,124.5005,124.5665,5838.0
2016-09-13 13:50:00,151.07,151.09,150.77,150.87,6911.0,124.5747,124.5912,124.3274,124.4098,6911.0
2016-09-13 14:00:00,150.82,150.94,150.7,150.93,4679.0,124.3686,124.4675,124.2696,124.4593,4679.0
2016-09-13 14:10:00,150.9,150.91,150.66,150.75,11351.0,124.4346,124.4428,124.2367,124.3109,11351.0
2016-09-13 14:20:00,150.75,150.9,150.69,150.69,13159.0,124.3109,124.4346,124.2614,124.2614,13159.0
2016-09-13 14:30:00,150.69,150.83,150.57,150.77,14815.0,124.2614,124.3768,124.1624,124.3274,14815.0
2016-09-13 14:40:00,150.85,151.03,150.84,150.92,14019.0,124.3933,124.5418,124.3851,124.4511,14019.0
2016-09-13 14:50:00,150.9,151.0,150.64,150.64,20803.0,124.4346,124.517,124.2202,124.2202,20803.0
2016-09-13 15:00:00,150.6,150.7,150.49,150.63,22707.0,124.1872,124.2696,124.0965,124.2119,22707.0
2016-09-13 15:10:00,150.65,150.94,150.4,150.93,20369.0,124.2284,124.4675,124.0223,124.4593,20369.0
2016-09-13 15:20:00,150.92,151.04,150.7,150.95,40112.0,124.4511,124.55,124.2696,124.4758,40112.0
2016-09-13 15:30:00,150.95,151.1,150.86,151.07,22046.0,124.4758,124.5995,124.4016,124.5747,22046.0
2016-09-13 15:40:00,151.08,151.09,150.53,150.77,40473.0,124.583,124.5912,124.1295,124.3274,40473.0
2016-09-13 15:50:00,150.77,151.04,150.54,150.61,86605.0,124.3274,124.55,124.1377,124.1954,86605.0
2016-09-14 09:30:00,150.57,151.61,150.57,151.43,28933.0,124.1624,125.02,124.1624,124.8716,28933.0
2016-09-14 09:40:00,151.33,151.61,151.23,151.42,33072.0,124.7891,125.02,124.7067,124.8634,33072.0
2016-09-14 09:50:00,151.39,151.43,151.0,151.14,15807.0,124.8386,124.8716,124.517,124.6325,15807.0
2016-09-14 10:00:00,151.11,151.33,151.11,151.22,13008.0,124.6077,124.7891,124.6077,124.6984,13008.0
2016-09-14 10:10:00,151.23,151.37,151.14,151.33,14945.0,124.7067,124.8221,124.6325,124.7891,14945.0
2016-09-14 10:20:00,151.3,151.7,151.24,151.67,14578.0,124.7644,125.0943,124.7149,125.0695,14578.0
2016-09-14 10:30:00,151.73,151.97,151.69,151.79,21682.0,125.119,125.3169,125.086,125.1685,21682.0
2016-09-14 10:40:00,151.76,151.79,151.52,151.56,13124.0,125.1437,125.1685,124.9458,124.9788,13124.0
2016-09-14 10:50:00,151.59,151.71,151.29,151.39,32832.0,125.0035,125.1025,124.7562,124.8386,32832.0
2016-09-14 11:00:00,151.4,151.4,150.9,150.91,26624.0,124.8469,124.8469,124.4346,124.4428,26624.0
2016-09-14 11:10:00,150.93,150.99,150.65,150.75,14934.0,124.4593,124.5088,124.2284,124.3109,14934.0
2016-09-14 11:20:00,150.73,151.04,150.73,150.82,20000.0,124.2944,124.55,124.2944,124.3686,20000.0
2016-09-14 11:30:00,150.77,150.78,150.56,150.74,12979.0,124.3274,124.3356,124.1542,124.3026,12979.0
2016-09-14 11:40:00,150.71,150.79,150.45,150.47,25202.0,124.2779,124.3439,124.0635,124.08,25202.0
2016-09-14 11:50:00,150.47,150.83,150.46,150.76,13552.0,124.08,124.3768,124.0717,124.3191,13552.0
2016-09-14 12:00:00,150.78,150.88,150.58,150.67,8816.0,124.3356,124.4181,124.1707,124.2449,8816.0
2016-09-14 12:10:00,150.67,150.8,150.61,150.76,7322.0,124.2449,124.3521,124.1954,124.3191,7322.0
2016-09-14 12:20:00,150.77,150.78,150.64,150.65,9861.0,124.3274,124.3356,124.2202,124.2284,9861.0
2016-09-14 12:30:00,150.65,150.71,150.46,150.47,9844.0,124.2284,124.2779,124.0717,124.08,9844.0
2016-09-14 12:40:00,150.44,150.55,150.31,150.36,10819.0,124.0552,124.1459,123.948,123.9893,10819.0
2016-09-14 12:50:00,150.44,150.52,150.34,150.51,7912.0,124.0552,124.1212,123.9728,124.113,7912.0
2016-09-14 13:00:00,150.49,150.49,150.33,150.4,9862.0,124.0965,124.0965,123.9645,124.0223,9862.0
2016-09-14 13:10:00,150.42,150.42,150.25,150.27,19477.0,124.0387,124.0387,123.8986,123.9151,19477.0
2016-09-14 13:20:00,150.25,150.54,150.06,150.5,28354.0,123.8986,124.1377,123.7419,124.1047,28354.0
2016-09-14 13:30:00,150.5,150.62,150.39,150.52,11447.0,124.1047,124.2037,124.014,124.1212,11447.0
2016-09-14 13:40:00,150.46,150.52,150.1,150.12,24021.0,124.0717,124.1212,123.7749,123.7914,24021.0
2016-09-14 13:50:00,150.09,150.22,149.96,149.96,17492.0,123.7666,123.8738,123.6594,123.6594,17492.0
2016-09-14 14:00:00,149.96,150.09,149.65,149.76,40676.0,123.6594,123.7666,123.4038,123.4945,40676.0
2016-09-14 14:10:00,149.74,149.8,149.49,149.72,19171.0,123.478,123.5275,123.2719,123.4615,19171.0
2016-09-14 14:20:00,149.72,149.83,149.53,149.83,22605.0,123.4615,123.5522,123.3048,123.5522,22605.0
2016-09-14 14:30:00,149.82,149.94,149.7,149.74,14548.0,123.544,123.6429,123.445,123.478,14548.0
2016-09-14 14:40:00,149.76,149.95,149.66,149.72,13708.0,123.4945,123.6512,123.412,123.4615,13708.0
2016-09-14 14:50:00,149.76,150.0,149.71,149.88,13438.0,123.4945,123.6924,123.4533,123.5935,13438.0
2016-09-14 15:00:00,149.88,149.95,149.74,149.81,14365.0,123.5935,123.6512,123.478,123.5357,14365.0
2016-09-14 15:10:00,149.8,149.84,149.65,149.72,22872.0,123.5275,123.5605,123.4038,123.4615,22872.0
2016-09-14 15:20:00,149.72,149.81,149.49,149.49,29337.0,123.4615,123.5357,123.2719,123.2719,29337.0
2016-09-14 15:30:00,149.5,149.75,149.48,149.64,32347.0,123.2801,123.4863,123.2636,123.3955,32347.0
2016-09-14 15:40:00,149.61,149.99,149.61,149.91,42939.0,123.3708,123.6842,123.3708,123.6182,42939.0
2016-09-14 15:50:00,149.9,149.98,149.69,149.89,93474.0,123.6099,123.6759,123.4368,123.6017,93474.0
2016-09-15 09:30:00,150.15,150.73,149.85,150.57,36288.0,123.8161,124.2944,123.5687,124.1624,36288.0
2016-09-15 09:40:00,150.55,150.59,149.98,150.33,17971.0,124.1459,124.1789,123.6759,123.9645,17971.0
2016-09-15 09:50:00,150.3,150.65,150.21,150.56,9718.0,123.9398,124.2284,123.8656,124.1542,9718.0
2016-09-15 10:00:00,150.64,150.95,150.49,150.85,12388.0,124.2202,124.4758,124.0965,124.3933,12388.0
2016-09-15 10:10:00,150.88,151.22,150.84,151.22,12041.0,124.4181,124.6984,124.3851,124.6984,12041.0
2016-09-15 10:20:00,151.18,151.4,151.18,151.21,12841.0,124.6655,124.8469,124.6655,124.6902,12841.0
2016-09-15 10:30:00,151.22,151.32,151.09,151.22,20021.0,124.6984,124.7809,124.5912,124.6984,20021.0
2016-09-15 10:40:00,151.21,151.24,150.96,151.14,16057.0,124.6902,124.7149,124.484,124.6325,16057.0
2016-09-15 10:50:00,151.1,151.36,151.08,151.36,8708.0,124.5995,124.8139,124.583,124.8139,8708.0
2016-09-15 11:00:00,151.4,151.69,151.38,151.63,13030.0,124.8469,125.086,124.8304,125.0365,13030.0
2016-09-15 11:10:00,151.61,151.69,151.57,151.59,13043.0,125.02,125.086,124.9871,125.0035,13043.0
2016-09-15 11:20:00,151.59,151.94,151.57,151.85,9946.0,125.0035,125.2922,124.9871,125.2179,9946.0
2016-09-15 11:30:00,151.85,152.1,151.85,151.9,18734.0,125.2179,125.4241,125.2179,125.2592,18734.0
2016-09-15 11:40:00,151.93,151.94,151.69,151.69,9037.0,125.2839,125.2922,125.086,125.086,9037.0
2016-09-15 11:50:00,151.7,151.82,151.56,151.58,10817.0,125.0943,125.1932,124.9788,124.9953,10817.0
2016-09-15 12:00:00,151.63,151.78,151.58,151.71,9376.0,125.0365,125.1602,124.9953,125.1025,9376.0
2016-09-15 12:10:00,151.68,151.68,151.47,151.49,9559.0,125.0778,125.0778,124.9046,124.9211,9559.0
2016-09-15 12:20:00,151.5,151.67,151.43,151.43,25323.0,124.9293,125.0695,124.8716,124.8716,25323.0
2016-09-15 12:30:00,151.44,151.46,151.16,151.16,9691.0,124.8799,124.8963,124.649,124.649,9691.0
2016-09-15 12:40:00,151.16,151.25,151.06,151.22,8948.0,124.649,124.7232,124.5665,124.6984,8948.0
2016-09-15 12:50:00,151.21,151.21,151.03,151.05,15876.0,124.6902,124.6902,124.5418,124.5583,15876.0
2016-09-15 13:00:00,151.07,151.33,151.07,151.21,11746.0,124.5747,124.7891,124.5747,124.6902,11746.0
2016-09-15 13:10:00,151.22,151.27,151.03,151.23,10029.0,124.6984,124.7397,124.5418,124.7067,10029.0
2016-09-15 13:20:00,151.15,151.21,151.0,151.05,13626.0,124.6407,124.6902,124.517,124.5583,13626.0
2016-09-15 13:30:00,151.12,151.35,151.11,151.3,8666.0,124.616,124.8056,124.6077,124.7644,8666.0
2016-09-15 13:40:00,151.29,151.56,151.29,151.47,17034.0,124.7562,124.9788,124.7562,124.9046,17034.0
2016-09-15 13:50:00,151.47,151.48,151.31,151.46,15151.0,124.9046,124.9128,124.7727,124.8963,15151.0
2016-09-15 14:00:00,151.46,151.49,151.4,151.48,11832.0,124.8963,124.9211,124.8469,124.9128,11832.0
2016-09-15 14:10:00,151.48,151.75,151.44,151.75,11142.0,124.9128,125.1355,124.8799,125.1355,11142.0
2016-09-15 14:20:00,151.77,151.78,151.7,151.76,9771.0,125.152,125.1602,125.0943,125.1437,9771.0
2016-09-15 14:30:00,151.77,151.84,151.68,151.75,11241.0,125.152,125.2097,125.0778,125.1355,11241.0
2016-09-15 14:40:00,151.74,151.84,151.7,151.78,16131.0,125.1272,125.2097,125.0943,125.1602,16131.0
2016-09-15 14:50:00,151.76,151.8,151.68,151.79,11137.0,125.1437,125.1767,125.0778,125.1685,11137.0
2016-09-15 15:00:00,151.79,151.96,151.79,151.81,16555.0,125.1685,125.3087,125.1685,125.185,16555.0
2016-09-15 15:10:00,151.81,151.81,151.51,151.55,18649.0,125.185,125.185,124.9376,124.9706,18649.0
2016-09-15 15:20:00,151.55,151.72,151.52,151.67,29597.0,124.9706,125.1107,124.9458,125.0695,29597.0
2016-09-15 15:30:00,151.65,151.87,151.65,151.87,36103.0,125.053,125.2344,125.053,125.2344,36103.0
2016-09-15 15:40:00,151.84,152.02,151.75,152.01,59971.0,125.2097,125.3581,125.1355,125.3499,59971.0
2016-09-15 15:50:00,152.01,152.24,151.97,152.16,253902.0,125.3499,125.5395,125.3169,125.4736,253902.0
2016-09-16 09:30:00,151.55,151.67,150.06,150.06,236352.0,124.9706,125.0695,123.7419,123.7419,236352.0
2016-09-16 09:40:00,150.15,150.8,150.03,150.72,54437.0,123.8161,124.3521,123.7171,124.2861,54437.0
2016-09-16 09:50:00,150.76,150.86,150.38,150.38,17067.0,124.3191,124.4016,124.0058,124.0058,17067.0
2016-09-16 10:00:00,150.38,150.4,149.83,149.96,38577.0,124.0058,124.0223,123.5522,123.6594,38577.0
2016-09-16 10:10:00,149.96,149.96,149.57,149.9,27500.0,123.6594,123.6594,123.3378,123.6099,27500.0
2016-09-16 10:20:00,149.87,150.36,149.85,150.3,22831.0,123.5852,123.9893,123.5687,123.9398,22831.0
2016-09-16 10:30:00,150.27,150.54,150.23,150.54,12664.0,123.9151,124.1377,123.8821,124.1377,12664.0
2016-09-16 10:40:00,150.53,150.93,150.44,150.9,21866.0,124.1295,124.4593,124.0552,124.4346,21866.0
2016-09-16 10:50:00,150.91,151.07,150.65,150.65,11809.0,124.4428,124.5747,124.2284,124.2284,11809.0
2016-09-16 11:00:00,150.62,150.62,150.36,150.41,36519.0,124.2037,124.2037,123.9893,124.0305,36519.0
2016-09-16 11:10:00,150.36,150.59,150.33,150.48,46787.0,123.9893,124.1789,123.9645,124.0882,46787.0
2016-09-16 11:20:00,150.53,150.61,150.25,150.31,14287.0,124.1295,124.1954,123.8986,123.948,14287.0
2016-09-16 11:30:00,150.32,150.55,150.19,150.41,18907.0,123.9563,124.1459,123.8491,124.0305,18907.0
2016-09-16 11:40:00,150.4,150.61,150.32,150.6,16073.0,124.0223,124.1954,123.9563,124.1872,16073.0
2016-09-16 11:50:00,150.56,150.58,150.35,150.43,17442.0,124.1542,124.1707,123.981,124.047,17442.0
2016-09-16 12:00:00,150.4,150.66,150.4,150.66,17882.0,124.0223,124.2367,124.0223,124.2367,17882.0
2016-09-16 12:10:00,150.64,150.64,150.44,150.48,10823.0,124.2202,124.2202,124.0552,124.0882,10823.0
2016-09-16 12:20:00,150.49,150.57,150.44,150.48,10683.0,124.0965,124.1624,124.0552,124.0882,10683.0
2016-09-16 12:30:00,150.5,150.51,150.35,150.5,7547.0,124.1047,124.113,123.981,124.1047,7547.0
2016-09-16 12:40:00,150.45,150.45,150.26,150.31,10975.0,124.0635,124.0635,123.9068,123.948,10975.0
2016-09-16 12:50:00,150.27,150.41,150.17,150.32,13656.0,123.9151,124.0305,123.8326,123.9563,13656.0
2016-09-16 13:00:00,150.32,150.49,150.11,150.44,28432.0,123.9563,124.0965,123.7831,124.0552,28432.0
2016-09-16 13:10:00,150.43,150.54,150.31,150.48,11370.0,124.047,124.1377,123.948,124.0882,11370.0
2016-09-16 13:20:00,150.44,150.59,150.29,150.46,14426.0,124.0552,124.1789,123.9315,124.0717,14426.0
2016-09-16 13:30:00,150.43,150.64,150.42,150.59,33787.0,124.047,124.2202,124.0387,124.1789,33787.0
2016-09-16 13:40:00,150.6,150.67,150.44,150.63,16314.0,124.1872,124.2449,124.0552,124.2119,16314.0
2016-09-16 13:50:00,150.62,150.87,150.46,150.83,31326.0,124.2037,124.4098,124.0717,124.3768,31326.0
2016-09-16 14:00:00,150.82,150.96,150.66,150.93,15217.0,124.3686,124.484,124.2367,124.4593,15217.0
2016-09-16 14:10:00,150.94,151.13,150.89,151.03,26523.0,124.4675,124.6242,124.4263,124.5418,26523.0
2016-09-16 14:20:00,151.04,151.18,150.99,151.09,23728.0,124.55,124.6655,124.5088,124.5912,23728.0
2016-09-16 14:30:00,151.09,151.22,151.03,151.12,24263.0,124.5912,124.6984,124.5418,124.616,24263.0
2016-09-16 14:40:00,151.11,151.35,151.05,151.23,26200.0,124.6077,124.8056,124.5583,124.7067,26200.0
2016-09-16 14:50:00,151.24,151.26,150.98,151.01,17084.0,124.7149,124.7314,124.5005,124.5253,17084.0
2016-09-16 15:00:00,151.0,151.25,150.98,151.19,30664.0,124.517,124.7232,124.5005,124.6737,30664.0
2016-09-16 15:10:00,151.17,151.2,151.03,151.15,36343.0,124.6572,124.6819,124.5418,124.6407,36343.0
2016-09-16 15:20:00,151.14,151.29,151.1,151.14,36362.0,124.6325,124.7562,124.5995,124.6325,36362.0
2016-09-16 15:30:00,151.15,151.55,151.12,151.19,55924.0,124.6407,124.9706,124.616,124.6737,55924.0
2016-09-16 15:40:00,151.2,151.21,150.83,151.11,71512.0,124.6819,124.6902,124.3768,124.6077,71512.0
2016-09-16 15:50:00,151.09,151.12,150.7,150.76,126588.0,124.5912,124.616,124.2696,124.3191,126588.0
2016-09-19 09:30:00,151.57,152.16,151.57,152.06,25712.0,124.9871,125.4736,124.9871,125.3911,25712.0
2016-09-19 09:40:00,152.08,152.42,152.07,152.36,20759.0,125.4076,125.688,125.3994,125.6385,20759.0
2016-09-19 09:50:00,152.33,152.49,152.2,152.49,7251.0,125.6138,125.7457,125.5066,125.7457,7251.0
2016-09-19 10:00:00,152.48,152.6,152.45,152.6,9090.0,125.7375,125.8364,125.7127,125.8364,9090.0
2016-09-19 10:10:00,152.64,152.65,152.34,152.44,22826.0,125.8694,125.8776,125.622,125.7045,22826.0
2016-09-19 10:20:00,152.47,152.68,152.47,152.64,11507.0,125.7292,125.9024,125.7292,125.8694,11507.0
2016-09-19 10:30:00,152.61,152.66,152.37,152.54,9209.0,125.8447,125.8859,125.6467,125.7869,9209.0
2016-09-19 10:40:00,152.51,152.51,152.34,152.45,8281.0,125.7622,125.7622,125.622,125.7127,8281.0
2016-09-19 10:50:00,152.45,152.62,152.45,152.62,7234.0,125.7127,125.8529,125.7127,125.8529,7234.0
2016-09-19 11:00:00,152.58,152.58,152.43,152.48,17424.0,125.8199,125.8199,125.6962,125.7375,17424.0
2016-09-19 11:10:00,152.48,152.48,152.32,152.38,19654.0,125.7375,125.7375,125.6055,125.655,19654.0
2016-09-19 11:20:00,152.39,152.4,152.28,152.4,20204.0,125.6632,125.6715,125.5725,125.6715,20204.0
2016-09-19 11:30:00,152.45,152.57,152.34,152.52,12914.0,125.7127,125.8117,125.622,125.7704,12914.0
2016-09-19 11:40:00,152.52,152.65,152.52,152.58,9968.0,125.7704,125.8776,125.7704,125.8199,9968.0
2016-09-19 11:50:00,152.61,152.87,152.57,152.83,11935.0,125.8447,126.0591,125.8117,126.0261,11935.0
2016-09-19 12:00:00,152.81,152.86,152.77,152.83,16439.0,126.0096,126.0508,125.9766,126.0261,16439.0
2016-09-19 12:10:00,152.83,152.84,152.53,152.54,55202.0,126.0261,126.0343,125.7787,125.7869,55202.0
2016-09-19 12:20:00,152.56,152.77,152.51,152.68,14914.0,125.8034,125.9766,125.7622,125.9024,14914.0
2016-09-19 12:30:00,152.65,152.69,152.52,152.53,11016.0,125.8776,125.9106,125.7704,125.7787,11016.0
2016-09-19 12:40:00,152.53,152.54,152.45,152.48,9785.0,125.7787,125.7869,125.7127,125.7375,9785.0
2016-09-19 12:50:00,152.49,152.54,152.44,152.44,10559.0,125.7457,125.7869,125.7045,125.7045,10559.0
2016-09-19 13:00:00,152.39,152.4,152.29,152.33,8197.0,125.6632,125.6715,125.5808,125.6138,8197.0
2016-09-19 13:10:00,152.33,152.43,152.32,152.36,13027.0,125.6138,125.6962,125.6055,125.6385,13027.0
2016-09-19 13:20:00,152.36,152.46,152.36,152.4,13506.0,125.6385,125.721,125.6385,125.6715,13506.0
2016-09-19 13:30:00,152.4,152.43,151.98,152.03,16193.0,125.6715,125.6962,125.3251,125.3664,16193.0
2016-09-19 13:40:00,152.03,152.12,151.97,151.98,8923.0,125.3664,125.4406,125.3169,125.3251,8923.0
2016-09-19 13:50:00,151.99,152.06,151.93,152.04,6070.0,125.3334,125.3911,125.2839,125.3746,6070.0
2016-09-19 14:00:00,152.04,152.19,152.04,152.19,9606.0,125.3746,125.4983,125.3746,125.4983,9606.0
2016-09-19 14:10:00,152.21,152.29,152.21,152.26,11475.0,125.5148,125.5808,125.5148,125.556,11475.0
2016-09-19 14:20:00,152.27,152.31,152.25,152.31,7990.0,125.5643,125.5973,125.5478,125.5973,7990.0
2016-09-19 14:30:00,152.32,152.36,152.28,152.28,8921.0,125.6055,125.6385,125.5725,125.5725,8921.0
2016-09-19 14:40:00,152.28,152.46,152.28,152.38,7249.0,125.5725,125.721,125.5725,125.655,7249.0
2016-09-19 14:50:00,152.4,152.61,152.4,152.57,22254.0,125.6715,125.8447,125.6715,125.8117,22254.0
2016-09-19 15:00:00,152.58,152.63,152.51,152.53,9658.0,125.8199,125.8611,125.7622,125.7787,9658.0
2016-09-19 15:10:00,152.5,152.52,152.15,152.31,10536.0,125.7539,125.7704,125.4653,125.5973,10536.0
2016-09-19 15:20:00,152.3,152.39,152.2,152.21,19033.0,125.589,125.6632,125.5066,125.5148,19033.0
2016-09-19 15:30:00,152.18,152.27,152.01,152.25,38174.0,125.4901,125.5643,125.3499,125.5478,38174.0
2016-09-19 15:40:00,152.25,152.41,152.23,152.38,29753.0,125.5478,125.6797,125.5313,125.655,29753.0
2016-09-19 15:50:00,152.39,152.41,152.12,152.18,82850.0,125.6632,125.6797,125.4406,125.4901,82850.0
2016-09-20 09:30:00,152.41,152.89,152.41,152.48,24057.0,125.6797,126.0755,125.6797,125.7375,24057.0
2016-09-20 09:40:00,152.41,152.6,152.34,152.6,11107.0,125.6797,125.8364,125.622,125.8364,11107.0
2016-09-20 09:50:00,152.59,152.66,152.49,152.58,10423.0,125.8282,125.8859,125.7457,125.8199,10423.0
2016-09-20 10:00:00,152.58,152.6,152.44,152.49,13736.0,125.8199,125.8364,125.7045,125.7457,13736.0
2016-09-20 10:10:00,152.47,152.53,152.36,152.41,14536.0,125.7292,125.7787,125.6385,125.6797,14536.0
2016-09-20 10:20:00,152.41,152.41,152.24,152.35,7817.0,125.6797,125.6797,125.5395,125.6303,7817.0
2016-09-20 10:30:00,152.35,152.41,152.06,152.12,14300.0,125.6303,125.6797,125.3911,125.4406,14300.0
2016-09-20 10:40:00,152.07,152.19,152.02,152.19,6152.0,125.3994,125.4983,125.3581,125.4983,6152.0
2016-09-20 10:50:00,152.21,152.23,152.04,152.13,10876.0,125.5148,125.5313,125.3746,125.4488,10876.0
2016-09-20 11:00:00,152.15,152.28,152.08,152.28,4293.0,125.4653,125.5725,125.4076,125.5725,4293.0
2016-09-20 11:10:00,152.33,152.37,152.14,152.37,10963.0,125.6138,125.6467,125.4571,125.6467,10963.0
2016-09-20 11:20:00,152.36,152.37,152.14,152.15,12842.0,125.6385,125.6467,125.4571,125.4653,12842.0
2016-09-20 11:30:00,152.14,152.14,151.95,152.03,8317.0,125.4571,125.4571,125.3004,125.3664,8317.0
2016-09-20 11:40:00,152.04,152.13,152.03,152.03,6866.0,125.3746,125.4488,125.3664,125.3664,6866.0
2016-09-20 11:50:00,152.02,152.11,151.97,151.97,8823.0,125.3581,125.4323,125.3169,125.3169,8823.0
2016-09-20 12:00:00,151.96,152.1,151.96,152.05,4808.0,125.3087,125.4241,125.3087,125.3829,4808.0
2016-09-20 12:10:00,152.04,152.09,151.94,151.95,7822.0,125.3746,125.4159,125.2922,125.3004,7822.0
2016-09-20 12:20:00,151.98,152.09,151.96,152.03,9234.0,125.3251,125.4159,125.3087,125.3664,9234.0
2016-09-20 12:30:00,152.05,152.16,151.87,151.88,21886.0,125.3829,125.4736,125.2344,125.2427,21886.0
2016-09-20 12:40:00,151.89,151.89,151.66,151.66,6974.0,125.2509,125.2509,125.0613,125.0613,6974.0
2016-09-20 12:50:00,151.67,151.7,151.47,151.51,13043.0,125.0695,125.0943,124.9046,124.9376,13043.0
2016-09-20 13:00:00,151.49,151.62,151.49,151.62,35335.0,124.9211,125.0283,124.9211,125.0283,35335.0
2016-09-20 13:10:00,151.58,151.71,151.58,151.65,3457.0,124.9953,125.1025,124.9953,125.053,3457.0
2016-09-20 13:20:00,151.63,151.7,151.56,151.7,6868.0,125.0365,125.0943,124.9788,125.0943,6868.0
2016-09-20 13:30:00,151.68,151.76,151.64,151.76,5561.0,125.0778,125.1437,125.0448,125.1437,5561.0
2016-09-20 13:40:00,151.77,151.77,151.62,151.68,11818.0,125.152,125.152,125.0283,125.0778,11818.0
2016-09-20 13:50:00,151.67,151.78,151.58,151.76,7012.0,125.0695,125.1602,124.9953,125.1437,7012.0
2016-09-20 14:00:00,151.76,151.91,151.76,151.85,8087.0,125.1437,125.2674,125.1437,125.2179,8087.0
2016-09-20 14:10:00,151.86,151.9,151.79,151.81,6943.0,125.2262,125.2592,125.1685,125.185,6943.0
2016-09-20 14:20:00,151.83,151.84,151.68,151.73,5974.0,125.2015,125.2097,125.0778,125.119,5974.0
2016-09-20 14:30:00,151.74,151.85,151.73,151.84,8568.0,125.1272,125.2179,125.119,125.2097,8568.0
2016-09-20 14:40:00,151.86,151.86,151.66,151.79,13861.0,125.2262,125.2262,125.0613,125.1685,13861.0
2016-09-20 14:50:00,151.77,151.9,151.73,151.77,11195.0,125.152,125.2592,125.119,125.152,11195.0
2016-09-20 15:00:00,151.8,151.89,151.75,151.86,12551.0,125.1767,125.2509,125.1355,125.2262,12551.0
2016-09-20 15:10:00,151.86,152.01,151.78,151.96,25357.0,125.2262,125.3499,125.1602,125.3087,25357.0
2016-09-20 15:20:00,151.96,152.06,151.9,151.95,23144.0,125.3087,125.3911,125.2592,125.3004,23144.0
2016-09-20 15:30:00,151.96,152.01,151.79,151.94,20689.0,125.3087,125.3499,125.1685,125.2922,20689.0
2016-09-20 15:40:00,151.96,151.99,151.86,151.94,22599.0,125.3087,125.3334,125.2262,125.2922,22599.0
2016-09-20 15:50:00,151.94,151.95,151.83,151.85,81235.0,125.2922,125.3004,125.2015,125.2179,81235.0
2016-09-21 09:30:00,152.0,152.66,151.85,152.2,27587.0,125.3416,125.8859,125.2179,125.5066,27587.0
2016-09-21 09:40:00,152.2,152.39,152.0,152.28,15618.0,125.5066,125.6632,125.3416,125.5725,15618.0
2016-09-21 09:50:00,152.39,152.39,152.01,152.19,16490.0,125.6632,125.6632,125.3499,125.4983,16490.0
2016-09-21 10:00:00,152.19,152.19,152.05,152.11,17950.0,125.4983,125.4983,125.3829,125.4323,17950.0
2016-09-21 10:10:00,152.11,152.18,151.98,152.06,10607.0,125.4323,125.4901,125.3251,125.3911,10607.0
2016-09-21 10:20:00,152.12,152.29,152.12,152.25,4435.0,125.4406,125.5808,125.4406,125.5478,4435.0
2016-09-21 10:30:00,152.29,152.31,152.12,152.22,12300.0,125.5808,125.5973,125.4406,125.5231,12300.0
2016-09-21 10:40:00,152.17,152.22,152.05,152.21,2654.0,125.4818,125.5231,125.3829,125.5148,2654.0
2016-09-21 10:50:00,152.13,152.23,152.07,152.11,6332.0,125.4488,125.5313,125.3994,125.4323,6332.0
2016-09-21 11:00:00,152.15,152.22,152.13,152.16,5713.0,125.4653,125.5231,125.4488,125.4736,5713.0
2016-09-21 11:10:00,152.12,152.21,152.07,152.18,6668.0,125.4406,125.5148,125.3994,125.4901,6668.0
2016-09-21 11:20:00,152.2,152.22,152.06,152.12,11006.0,125.5066,125.5231,125.3911,125.4406,11006.0
2016-09-21 11:30:00,152.16,152.18,152.0,152.18,8679.0,125.4736,125.4901,125.3416,125.4901,8679.0
2016-09-21 11:40:00,152.17,152.24,152.1,152.2,17450.0,125.4818,125.5395,125.4241,125.5066,17450.0
2016-09-21 11:50:00,152.21,152.26,152.15,152.22,12885.0,125.5148,125.556,125.4653,125.5231,12885.0
2016-09-21 12:00:00,152.23,152.27,152.18,152.24,11940.0,125.5313,125.5643,125.4901,125.5395,11940.0
2016-09-21 12:10:00,152.18,152.24,151.95,152.0,12718.0,125.4901,125.5395,125.3004,125.3416,12718.0
2016-09-21 12:20:00,152.01,152.06,152.0,152.0,4643.0,125.3499,125.3911,125.3416,125.3416,4643.0
2016-09-21 12:30:00,151.99,152.0,151.69,151.69,3031.0,125.3334,125.3416,125.086,125.086,3031.0
2016-09-21 12:40:00,151.69,151.88,151.69,151.83,3514.0,125.086,125.2427,125.086,125.2015,3514.0
2016-09-21 12:50:00,151.83,152.05,151.83,152.02,7564.0,125.2015,125.3829,125.2015,125.3581,7564.0
2016-09-21 13:00:00,152.04,152.13,152.0,152.0,6787.0,125.3746,125.4488,125.3416,125.3416,6787.0
2016-09-21 13:10:00,152.05,152.05,151.93,152.0,6033.0,125.3829,125.3829,125.2839,125.3416,6033.0
2016-09-21 13:20:00,152.01,152.06,151.98,152.0,7762.0,125.3499,125.3911,125.3251,125.3416,7762.0
2016-09-21 13:30:00,152.01,152.06,151.91,151.91,7282.0,125.3499,125.3911,125.2674,125.2674,7282.0
2016-09-21 13:40:00,151.92,152.0,151.82,151.96,21373.0,125.2757,125.3416,125.1932,125.3087,21373.0
2016-09-21 13:50:00,151.91,151.96,151.76,151.87,10446.0,125.2674,125.3087,125.1437,125.2344,10446.0
2016-09-21 14:00:00,151.88,152.34,151.74,152.23,21777.0,125.2427,125.622,125.1272,125.5313,21777.0
2016-09-21 14:10:00,152.29,152.37,152.1,152.17,33461.0,125.5808,125.6467,125.4241,125.4818,33461.0
2016-09-21 14:20:00,152.15,152.16,151.71,151.75,8781.0,125.4653,125.4736,125.1025,125.1355,8781.0
2016-09-21 14:30:00,151.77,152.07,151.67,152.01,12300.0,125.152,125.3994,125.0695,125.3499,12300.0
2016-09-21 14:40:00,152.01,152.31,151.96,152.18,12650.0,125.3499,125.5973,125.3087,125.4901,12650.0
2016-09-21 14:50:00,152.18,152.47,152.13,152.43,8496.0,125.4901,125.7292,125.4488,125.6962,8496.0
2016-09-21 15:00:00,152.42,152.7,152.34,152.6,18717.0,125.688,125.9189,125.622,125.8364,18717.0
2016-09-21 15:10:00,152.59,152.84,152.58,152.67,15167.0,125.8282,126.0343,125.8199,125.8941,15167.0
2016-09-21 15:20:00,152.64,152.84,152.64,152.73,25807.0,125.8694,126.0343,125.8694,125.9436,25807.0
2016-09-21 15:30:00,152.71,152.92,152.71,152.86,30720.0,125.9271,126.1003,125.9271,126.0508,30720.0
2016-09-21 15:40:00,152.87,153.16,152.87,153.09,56051.0,126.0591,126.2982,126.0591,126.2405,56051.0
2016-09-21 15:50:00,153.09,153.19,153.05,153.1,48892.0,126.2405,126.3229,126.2075,126.2487,48892.0
2016-09-22 09:30:00,153.6,154.63,153.47,154.63,48854.0,126.661,127.5104,126.5538,127.5104,48854.0
2016-09-22 09:40:00,154.62,154.69,154.44,154.61,16189.0,127.5021,127.5599,127.3537,127.4939,16189.0
2016-09-22 09:50:00,154.6,154.66,154.49,154.55,7185.0,127.4856,127.5351,127.3949,127.4444,7185.0
2016-09-22 10:00:00,154.55,154.6,154.4,154.41,22567.0,127.4444,127.4856,127.3207,127.329,22567.0
2016-09-22 10:10:00,154.38,154.49,154.14,154.14,16509.0,127.3042,127.3949,127.1063,127.1063,16509.0
2016-09-22 10:20:00,154.13,154.43,154.13,154.36,10419.0,127.0981,127.3455,127.0981,127.2877,10419.0
2016-09-22 10:30:00,154.37,154.46,154.31,154.36,18546.0,127.296,127.3702,127.2465,127.2877,18546.0
2016-09-22 10:40:00,154.36,154.53,154.31,154.46,21726.0,127.2877,127.4279,127.2465,127.3702,21726.0
2016-09-22 10:50:00,154.5,154.53,154.38,154.38,22253.0,127.4032,127.4279,127.3042,127.3042,22253.0
2016-09-22 11:00:00,154.36,154.44,154.32,154.44,10745.0,127.2877,127.3537,127.2547,127.3537,10745.0
2016-09-22 11:10:00,154.41,154.41,154.11,154.22,9839.0,127.329,127.329,127.0816,127.1723,9839.0
2016-09-22 11:20:00,154.2,154.25,154.16,154.23,11686.0,127.1558,127.197,127.1228,127.1805,11686.0
2016-09-22 11:30:00,154.22,154.32,154.19,154.21,22502.0,127.1723,127.2547,127.1475,127.164,22502.0
2016-09-22 11:40:00,154.24,154.25,154.1,154.16,9250.0,127.1888,127.197,127.0733,127.1228,9250.0
2016-09-22 11:50:00,154.16,154.33,154.15,154.26,22774.0,127.1228,127.263,127.1146,127.2053,22774.0
2016-09-22 12:00:00,154.3,154.35,154.25,154.35,5280.0,127.2383,127.2795,127.197,127.2795,5280.0
2016-09-22 12:10:00,154.31,154.37,154.3,154.36,7653.0,127.2465,127.296,127.2383,127.2877,7653.0
2016-09-22 12:20:00,154.38,154.48,154.25,154.47,10922.0,127.3042,127.3867,127.197,127.3784,10922.0
2016-09-22 12:30:00,154.5,154.57,154.49,154.53,7438.0,127.4032,127.4609,127.3949,127.4279,7438.0
2016-09-22 12:40:00,154.54,154.58,154.46,154.53,5807.0,127.4362,127.4691,127.3702,127.4279,5807.0
2016-09-22 12:50:00,154.51,154.62,154.51,154.62,6465.0,127.4114,127.5021,127.4114,127.5021,6465.0
2016-09-22 13:00:00,154.61,154.77,154.6,154.75,20242.0,127.4939,127.6258,127.4856,127.6093,20242.0
2016-09-22 13:10:00,154.74,154.81,154.71,154.71,6461.0,127.6011,127.6588,127.5763,127.5763,6461.0
2016-09-22 13:20:00,154.72,154.75,154.69,154.7,9719.0,127.5846,127.6093,127.5599,127.5681,9719.0
2016-09-22 13:30:00,154.72,154.8,154.72,154.79,9164.0,127.5846,127.6506,127.5846,127.6423,9164.0
2016-09-22 13:40:00,154.78,154.78,154.66,154.7,6195.0,127.6341,127.6341,127.5351,127.5681,6195.0
2016-09-22 13:50:00,154.7,154.7,154.55,154.55,3399.0,127.5681,127.5681,127.4444,127.4444,3399.0
2016-09-22 14:00:00,154.55,154.65,154.49,154.58,11900.0,127.4444,127.5269,127.3949,127.4691,11900.0
2016-09-22 14:10:00,154.58,154.59,154.29,154.33,22256.0,127.4691,127.4774,127.23,127.263,22256.0
2016-09-22 14:20:00,154.3,154.44,154.21,154.34,34127.0,127.2383,127.3537,127.164,127.2712,34127.0
2016-09-22 14:30:00,154.33,154.47,154.27,154.42,18551.0,127.263,127.3784,127.2135,127.3372,18551.0
2016-09-22 14:40:00,154.44,154.57,154.33,154.38,36027.0,127.3537,127.4609,127.263,127.3042,36027.0
2016-09-22 14:50:00,154.38,154.63,154.36,154.63,11491.0,127.3042,127.5104,127.2877,127.5104,11491.0
2016-09-22 15:00:00,154.62,154.82,154.61,154.78,23294.0,127.5021,127.6671,127.4939,127.6341,23294.0
2016-09-22 15:10:00,154.75,154.82,154.67,154.77,23694.0,127.6093,127.6671,127.5434,127.6258,23694.0
2016-09-22 15:20:00,154.76,154.8,154.57,154.61,29982.0,127.6176,127.6506,127.4609,127.4939,29982.0
2016-09-22 15:30:00,154.61,154.88,154.6,154.76,32467.0,127.4939,127.7165,127.4856,127.6176,32467.0
2016-09-22 15:40:00,154.76,154.82,154.61,154.67,38409.0,127.6176,127.6671,127.4939,127.5434,38409.0
2016-09-22 15:50:00,154.66,154.83,154.58,154.75,104222.0,127.5351,127.6753,127.4691,127.6093,104222.0
2016-09-23 09:30:00,152.04,153.7,150.0,153.57,92003.0,125.3746,126.7435,123.6924,126.6363,92003.0
2016-09-23 09:40:00,153.52,153.64,153.07,153.55,25752.0,126.5951,126.694,126.224,126.6198,25752.0
2016-09-23 09:50:00,153.61,153.93,153.56,153.84,19366.0,126.6693,126.9331,126.628,126.8589,19366.0
2016-09-23 10:00:00,153.82,154.21,153.77,153.99,38368.0,126.8424,127.164,126.8012,126.9826,38368.0
2016-09-23 10:10:00,153.99,154.34,153.88,154.26,13557.0,126.9826,127.2712,126.8919,127.2053,13557.0
2016-09-23 10:20:00,154.28,154.36,153.95,153.95,10849.0,127.2218,127.2877,126.9496,126.9496,10849.0
2016-09-23 10:30:00,154.02,154.17,153.69,153.8,12838.0,127.0074,127.1311,126.7352,126.8259,12838.0
2016-09-23 10:40:00,153.82,154.29,153.8,154.16,8554.0,126.8424,127.23,126.8259,127.1228,8554.0
2016-09-23 10:50:00,154.21,154.22,154.02,154.13,9170.0,127.164,127.1723,127.0074,127.0981,9170.0
2016-09-23 11:00:00,154.09,154.12,153.94,154.06,23090.0,127.0651,127.0898,126.9414,127.0403,23090.0
2016-09-23 11:10:00,154.04,154.11,153.9,154.04,22278.0,127.0239,127.0816,126.9084,127.0239,22278.0
2016-09-23 11:20:00,153.99,154.03,153.85,153.98,7729.0,126.9826,127.0156,126.8672,126.9744,7729.0
2016-09-23 11:30:00,154.02,154.09,153.88,154.09,9218.0,127.0074,127.0651,126.8919,127.0651,9218.0
2016-09-23 11:40:00,154.13,154.15,153.9,153.91,9642.0,127.0981,127.1146,126.9084,126.9167,9642.0
2016-09-23 11:50:00,153.9,154.01,153.81,153.91,7801.0,126.9084,126.9991,126.8342,126.9167,7801.0
2016-09-23 12:00:00,153.87,154.04,153.85,154.0,9912.0,126.8837,127.0239,126.8672,126.9909,9912.0
2016-09-23 12:10:00,154.03,154.14,153.99,154.12,6450.0,127.0156,127.1063,126.9826,127.0898,6450.0
2016-09-23 12:20:00,154.12,154.21,154.06,154.09,15256.0,127.0898,127.164,127.0403,127.0651,15256.0
2016-09-23 12:30:00,154.08,154.1,153.91,153.99,10228.0,127.0568,127.0733,126.9167,126.9826,10228.0
2016-09-23 12:40:00,154.01,154.22,154.0,154.18,9333.0,126.9991,127.1723,126.9909,127.1393,9333.0
2016-09-23 12:50:00,154.23,154.29,154.03,154.04,7494.0,127.1805,127.23,127.0156,127.0239,7494.0
2016-09-23 13:00:00,154.01,154.11,153.93,154.05,5820.0,126.9991,127.0816,126.9331,127.0321,5820.0
2016-09-23 13:10:00,154.02,154.13,154.01,154.08,4721.0,127.0074,127.0981,126.9991,127.0568,4721.0
2016-09-23 13:20:00,154.08,154.16,154.03,154.03,5962.0,127.0568,127.1228,127.0156,127.0156,5962.0
2016-09-23 13:30:00,154.05,154.05,153.86,153.95,8271.0,127.0321,127.0321,126.8754,126.9496,8271.0
2016-09-23 13:40:00,153.96,154.18,153.91,154.1,16479.0,126.9579,127.1393,126.9167,127.0733,16479.0
2016-09-23 13:50:00,154.11,154.18,153.97,154.0,19003.0,127.0816,127.1393,126.9661,126.9909,19003.0
2016-09-23 14:00:00,153.96,154.16,153.93,154.13,11536.0,126.9579,127.1228,126.9331,127.0981,11536.0
2016-09-23 14:10:00,154.16,154.21,154.09,154.14,9641.0,127.1228,127.164,127.0651,127.1063,9641.0
2016-09-23 14:20:00,154.15,154.18,154.09,154.14,11542.0,127.1146,127.1393,127.0651,127.1063,11542.0
2016-09-23 14:30:00,154.14,154.14,153.97,154.06,8629.0,127.1063,127.1063,126.9661,127.0403,8629.0
2016-09-23 14:40:00,154.04,154.12,153.99,154.12,10132.0,127.0239,127.0898,126.9826,127.0898,10132.0
2016-09-23 14:50:00,154.08,154.21,154.08,154.19,9374.0,127.0568,127.164,127.0568,127.1475,9374.0
2016-09-23 15:00:00,154.17,154.27,154.14,154.19,13121.0,127.1311,127.2135,127.1063,127.1475,13121.0
2016-09-23 15:10:00,154.17,154.21,154.01,154.02,8196.0,127.1311,127.164,126.9991,127.0074,8196.0
2016-09-23 15:20:00,154.02,154.16,153.92,154.15,14345.0,127.0074,127.1228,126.9249,127.1146,14345.0
2016-09-23 15:30:00,154.17,154.3,154.06,154.09,21819.0,127.1311,127.2383,127.0403,127.0651,21819.0
2016-09-23 15:40:00,154.06,154.15,153.91,153.98,33494.0,127.0403,127.1146,126.9167,126.9744,33494.0
2016-09-23 15:50:00,153.98,154.1,153.81,153.83,57863.0,126.9744,127.0733,126.8342,126.8507,57863.0
2016-09-26 09:30:00,153.47,154.17,153.07,153.29,30587.0,126.5538,127.1311,126.224,126.4054,30587.0
2016-09-26 09:40:00,153.28,153.6,153.17,153.46,16303.0,126.3971,126.661,126.3064,126.5456,16303.0
2016-09-26 09:50:00,153.44,153.5,153.08,153.29,11766.0,126.5291,126.5786,126.2322,126.4054,11766.0
2016-09-26 10:00:00,153.3,153.83,153.3,153.83,14287.0,126.4136,126.8507,126.4136,126.8507,14287.0
2016-09-26 10:10:00,153.84,153.92,153.67,153.88,22459.0,126.8589,126.9249,126.7187,126.8919,22459.0
2016-09-26 10:20:00,153.86,153.98,153.84,153.98,12039.0,126.8754,126.9744,126.8589,126.9744,12039.0
2016-09-26 10:30:00,154.0,154.28,153.96,154.16,37453.0,126.9909,127.2218,126.9579,127.1228,37453.0
2016-09-26 10:40:00,154.16,154.46,154.1,154.46,14755.0,127.1228,127.3702,127.0733,127.3702,14755.0
2016-09-26 10:50:00,154.49,154.62,154.3,154.4,30674.0,127.3949,127.5021,127.2383,127.3207,30674.0
2016-09-26 11:00:00,154.4,154.46,154.14,154.14,24535.0,127.3207,127.3702,127.1063,127.1063,24535.0
2016-09-26 11:10:00,154.12,154.23,153.93,154.22,9196.0,127.0898,127.1805,126.9331,127.1723,9196.0
2016-09-26 11:20:00,154.22,154.48,154.15,154.37,21361.0,127.1723,127.3867,127.1146,127.296,21361.0
2016-09-26 11:30:00,154.36,154.4,154.15,154.24,10621.0,127.2877,127.3207,127.1146,127.1888,10621.0
2016-09-26 11:40:00,154.26,154.34,154.17,154.27,16223.0,127.2053,127.2712,127.1311,127.2135,16223.0
2016-09-26 11:50:00,154.24,154.41,154.24,154.34,18420.0,127.1888,127.329,127.1888,127.2712,18420.0
2016-09-26 12:00:00,154.33,154.47,154.28,154.47,11552.0,127.263,127.3784,127.2218,127.3784,11552.0
2016-09-26 12:10:00,154.45,154.66,154.42,154.55,34286.0,127.3619,127.5351,127.3372,127.4444,34286.0
2016-09-26 12:20:00,154.54,154.6,154.48,154.54,9082.0,127.4362,127.4856,127.3867,127.4362,9082.0
2016-09-26 12:30:00,154.55,154.79,154.54,154.75,11151.0,127.4444,127.6423,127.4362,127.6093,11151.0
2016-09-26 12:40:00,154.67,154.76,154.52,154.68,12600.0,127.5434,127.6176,127.4197,127.5516,12600.0
2016-09-26 12:50:00,154.68,154.88,154.67,154.75,20000.0,127.5516,127.7165,127.5434,127.6093,20000.0
2016-09-26 13:00:00,154.74,154.75,154.5,154.5,16509.0,127.6011,127.6093,127.4032,127.4032,16509.0
2016-09-26 13:10:00,154.48,154.59,154.38,154.46,10347.0,127.3867,127.4774,127.3042,127.3702,10347.0
2016-09-26 13:20:00,154.49,154.62,154.35,154.38,17046.0,127.3949,127.5021,127.2795,127.3042,17046.0
2016-09-26 13:30:00,154.34,154.38,154.08,154.08,31134.0,127.2712,127.3042,127.0568,127.0568,31134.0
2016-09-26 13:40:00,154.1,154.26,154.03,154.03,18540.0,127.0733,127.2053,127.0156,127.0156,18540.0
2016-09-26 13:50:00,154.03,154.26,154.03,154.18,17075.0,127.0156,127.2053,127.0156,127.1393,17075.0
2016-09-26 14:00:00,154.19,154.36,154.16,154.32,14003.0,127.1475,127.2877,127.1228,127.2547,14003.0
2016-09-26 14:10:00,154.32,154.41,154.24,154.41,13720.0,127.2547,127.329,127.1888,127.329,13720.0
2016-09-26 14:20:00,154.37,154.52,154.3,154.47,37519.0,127.296,127.4197,127.2383,127.3784,37519.0
2016-09-26 14:30:00,154.4,154.41,154.15,154.16,13548.0,127.3207,127.329,127.1146,127.1228,13548.0
2016-09-26 14:40:00,154.15,154.39,154.11,154.28,32301.0,127.1146,127.3125,127.0816,127.2218,32301.0
2016-09-26 14:50:00,154.31,154.41,154.22,154.24,19047.0,127.2465,127.329,127.1723,127.1888,19047.0
2016-09-26 15:00:00,154.26,154.46,154.2,154.36,20154.0,127.2053,127.3702,127.1558,127.2877,20154.0
2016-09-26 15:10:00,154.37,154.45,154.25,154.28,17378.0,127.296,127.3619,127.197,127.2218,17378.0
2016-09-26 15:20:00,154.24,154.4,154.23,154.33,22220.0,127.1888,127.3207,127.1805,127.263,22220.0
2016-09-26 15:30:00,154.35,154.44,154.17,154.27,35051.0,127.2795,127.3537,127.1311,127.2135,35051.0
2016-09-26 15:40:00,154.29,154.3,153.85,153.89,86567.0,127.23,127.2383,126.8672,126.9002,86567.0
2016-09-26 15:50:00,153.88,153.96,153.78,153.87,133886.0,126.8919,126.9579,126.8095,126.8837,133886.0
2016-09-27 09:30:00,153.72,154.21,153.54,154.03,34009.0,126.76,127.164,126.6115,127.0156,34009.0
2016-09-27 09:40:00,154.03,154.4,154.03,154.3,13144.0,127.0156,127.3207,127.0156,127.2383,13144.0
2016-09-27 09:50:00,154.27,154.45,154.24,154.45,10459.0,127.2135,127.3619,127.1888,127.3619,10459.0
2016-09-27 10:00:00,154.43,154.99,154.41,154.84,29514.0,127.3455,127.8072,127.329,127.6835,29514.0
2016-09-27 10:10:00,154.84,154.99,154.75,154.81,19729.0,127.6835,127.8072,127.6093,127.6588,19729.0
2016-09-27 10:20:00,154.82,154.95,154.81,154.83,12747.0,127.6671,127.7743,127.6588,127.6753,12747.0
2016-09-27 10:30:00,154.84,154.9,154.71,154.86,13950.0,127.6835,127.733,127.5763,127.7,13950.0
2016-09-27 10:40:00,154.81,154.89,154.67,154.75,8846.0,127.6588,127.7248,127.5434,127.6093,8846.0
2016-09-27 10:50:00,154.71,154.82,154.59,154.63,18293.0,127.5763,127.6671,127.4774,127.5104,18293.0
2016-09-27 11:00:00,154.65,154.84,154.64,154.77,16093.0,127.5269,127.6835,127.5186,127.6258,16093.0
2016-09-27 11:10:00,154.82,154.99,154.8,154.93,17053.0,127.6671,127.8072,127.6506,127.7578,17053.0
2016-09-27 11:20:00,154.94,155.4,154.93,155.39,60947.0,127.766,128.1453,127.7578,128.1371,60947.0
2016-09-27 11:30:00,155.4,155.7,155.38,155.58,46273.0,128.1453,128.3927,128.1288,128.2938,46273.0
2016-09-27 11:40:00,155.59,155.6,155.35,155.44,16871.0,128.302,128.3103,128.1041,128.1783,16871.0
2016-09-27 11:50:00,155.44,155.52,155.35,155.38,14318.0,128.1783,128.2443,128.1041,128.1288,14318.0
2016-09-27 12:00:00,155.36,155.45,155.23,155.28,14563.0,128.1123,128.1866,128.0051,128.0464,14563.0
2016-09-27 12:10:00,155.29,155.39,155.13,155.24,11911.0,128.0546,128.1371,127.9227,128.0134,11911.0
2016-09-27 12:20:00,155.32,155.7,155.29,155.56,14393.0,128.0794,128.3927,128.0546,128.2773,14393.0
2016-09-27 12:30:00,155.55,155.64,155.37,155.46,35587.0,128.269,128.3432,128.1206,128.1948,35587.0
2016-09-27 12:40:00,155.47,155.53,155.37,155.4,10134.0,128.2031,128.2525,128.1206,128.1453,10134.0
2016-09-27 12:50:00,155.39,155.61,155.39,155.5,19403.0,128.1371,128.3185,128.1371,128.2278,19403.0
2016-09-27 13:00:00,155.5,155.6,155.37,155.43,24069.0,128.2278,128.3103,128.1206,128.1701,24069.0
2016-09-27 13:10:00,155.43,155.45,155.26,155.37,13110.0,128.1701,128.1866,128.0299,128.1206,13110.0
2016-09-27 13:20:00,155.37,155.39,155.24,155.39,17699.0,128.1206,128.1371,128.0134,128.1371,17699.0
2016-09-27 13:30:00,155.39,155.48,155.35,155.38,15328.0,128.1371,128.2113,128.1041,128.1288,15328.0
2016-09-27 13:40:00,155.38,155.46,155.28,155.32,5810.0,128.1288,128.1948,128.0464,128.0794,5810.0
2016-09-27 13:50:00,155.31,155.48,155.31,155.34,13328.0,128.0711,128.2113,128.0711,128.0959,13328.0
2016-09-27 14:00:00,155.34,155.42,155.27,155.27,13287.0,128.0959,128.1618,128.0381,128.0381,13287.0
2016-09-27 14:10:00,155.3,155.39,155.21,155.29,20687.0,128.0629,128.1371,127.9887,128.0546,20687.0
2016-09-27 14:20:00,155.27,155.39,155.26,155.28,28058.0,128.0381,128.1371,128.0299,128.0464,28058.0
2016-09-27 14:30:00,155.26,155.41,155.17,155.17,26349.0,128.0299,128.1536,127.9557,127.9557,26349.0
2016-09-27 14:40:00,155.18,155.33,155.15,155.22,9713.0,127.9639,128.0876,127.9392,127.9969,9713.0
2016-09-27 14:50:00,155.2,155.29,155.06,155.13,33401.0,127.9804,128.0546,127.865,127.9227,33401.0
2016-09-27 15:00:00,155.15,155.3,155.15,155.3,11336.0,127.9392,128.0629,127.9392,128.0629,11336.0
2016-09-27 15:10:00,155.3,155.33,155.14,155.22,25814.0,128.0629,128.0876,127.9309,127.9969,25814.0
2016-09-27 15:20:00,155.23,155.23,155.01,155.11,22450.0,128.0051,128.0051,127.8237,127.9062,22450.0
2016-09-27 15:30:00,155.09,155.16,155.01,155.15,28404.0,127.8897,127.9474,127.8237,127.9392,28404.0
2016-09-27 15:40:00,155.17,155.42,155.15,155.21,81249.0,127.9557,128.1618,127.9392,127.9887,81249.0
2016-09-27 15:50:00,155.18,155.32,155.17,155.28,81679.0,127.9639,128.0794,127.9557,128.0464,81679.0
2016-09-28 09:30:00,155.77,156.14,155.28,155.72,40241.0,128.4504,128.7555,128.0464,128.4092,40241.0
2016-09-28 09:40:00,155.68,156.13,155.48,155.81,18684.0,128.3762,128.7473,128.2113,128.4834,18684.0
2016-09-28 09:50:00,155.84,156.09,155.84,156.09,15627.0,128.5082,128.7143,128.5082,128.7143,15627.0
2016-09-28 10:00:00,156.15,156.21,155.81,155.87,32644.0,128.7638,128.8133,128.4834,128.5329,32644.0
2016-09-28 10:10:00,155.92,155.94,155.52,155.66,15444.0,128.5741,128.5906,128.2443,128.3597,15444.0
2016-09-28 10:20:00,155.65,155.76,155.55,155.74,13323.0,128.3515,128.4422,128.269,128.4257,13323.0
2016-09-28 10:30:00,155.78,155.83,155.51,155.61,17330.0,128.4587,128.4999,128.236,128.3185,17330.0
2016-09-28 10:40:00,155.63,155.7,155.51,155.54,18055.0,128.335,128.3927,128.236,128.2608,18055.0
2016-09-28 10:50:00,155.5,155.62,155.4,155.45,12287.0,128.2278,128.3267,128.1453,128.1866,12287.0
2016-09-28 11:00:00,155.41,155.49,155.23,155.31,13321.0,128.1536,128.2195,128.0051,128.0711,13321.0
2016-09-28 11:10:00,155.31,155.39,155.21,155.26,7947.0,128.0711,128.1371,127.9887,128.0299,7947.0
2016-09-28 11:20:00,155.3,155.36,155.15,155.15,7126.0,128.0629,128.1123,127.9392,127.9392,7126.0
2016-09-28 11:30:00,155.12,155.27,155.1,155.19,12227.0,127.9144,128.0381,127.8979,127.9722,12227.0
2016-09-28 11:40:00,155.19,155.36,155.19,155.36,4901.0,127.9722,128.1123,127.9722,128.1123,4901.0
2016-09-28 11:50:00,155.34,155.46,155.26,155.34,7812.0,128.0959,128.1948,128.0299,128.0959,7812.0
2016-09-28 12:00:00,155.39,155.43,155.23,155.27,6176.0,128.1371,128.1701,128.0051,128.0381,6176.0
2016-09-28 12:10:00,155.25,155.6,155.23,155.23,7198.0,128.0216,128.3103,128.0051,128.0051,7198.0
2016-09-28 12:20:00,155.25,155.41,155.24,155.26,5908.0,128.0216,128.1536,128.0134,128.0299,5908.0
2016-09-28 12:30:00,155.32,155.33,155.21,155.23,5023.0,128.0794,128.0876,127.9887,128.0051,5023.0
2016-09-28 12:40:00,155.23,155.52,155.23,155.46,7964.0,128.0051,128.2443,128.0051,128.1948,7964.0
2016-09-28 12:50:00,155.42,155.45,155.3,155.3,5945.0,128.1618,128.1866,128.0629,128.0629,5945.0
2016-09-28 13:00:00,155.25,155.28,155.17,155.22,5703.0,128.0216,128.0464,127.9557,127.9969,5703.0
2016-09-28 13:10:00,155.22,155.31,155.16,155.24,8350.0,127.9969,128.0711,127.9474,128.0134,8350.0
2016-09-28 13:20:00,155.26,155.44,155.24,155.32,14623.0,128.0299,128.1783,128.0134,128.0794,14623.0
2016-09-28 13:30:00,155.31,155.4,155.31,155.35,15618.0,128.0711,128.1453,128.0711,128.1041,15618.0
2016-09-28 13:40:00,155.37,155.46,155.25,155.28,15900.0,128.1206,128.1948,128.0216,128.0464,15900.0
2016-09-28 13:50:00,155.3,155.41,155.29,155.33,13820.0,128.0629,128.1536,128.0546,128.0876,13820.0
2016-09-28 14:00:00,155.31,155.47,155.3,155.39,14981.0,128.0711,128.2031,128.0629,128.1371,14981.0
2016-09-28 14:10:00,155.39,155.67,155.39,155.59,24933.0,128.1371,128.368,128.1371,128.302,24933.0
2016-09-28 14:20:00,155.6,155.88,155.53,155.78,16852.0,128.3103,128.5411,128.2525,128.4587,16852.0
2016-09-28 14:30:00,155.81,155.82,155.71,155.73,13676.0,128.4834,128.4917,128.401,128.4175,13676.0
2016-09-28 14:40:00,155.74,155.89,155.72,155.88,18921.0,128.4257,128.5494,128.4092,128.5411,18921.0
2016-09-28 14:50:00,155.87,155.93,155.77,155.88,10577.0,128.5329,128.5824,128.4504,128.5411,10577.0
2016-09-28 15:00:00,155.87,155.87,155.7,155.83,14859.0,128.5329,128.5329,128.3927,128.4999,14859.0
2016-09-28 15:10:00,155.78,155.84,155.73,155.75,18113.0,128.4587,128.5082,128.4175,128.4339,18113.0
2016-09-28 15:20:00,155.76,155.92,155.69,155.76,21205.0,128.4422,128.5741,128.3845,128.4422,21205.0
2016-09-28 15:30:00,155.79,155.87,155.64,155.87,24073.0,128.4669,128.5329,128.3432,128.5329,24073.0
2016-09-28 15:40:00,155.87,156.07,155.81,156.01,56856.0,128.5329,128.6978,128.4834,128.6483,56856.0
2016-09-28 15:50:00,156.01,156.12,155.91,155.99,95654.0,128.6483,128.7391,128.5659,128.6319,95654.0
2016-09-29 09:30:00,155.16,155.95,155.15,155.86,54615.0,127.9474,128.5989,127.9392,128.5247,54615.0
2016-09-29 09:40:00,155.83,156.6,155.8,156.51,41114.0,128.4999,129.1349,128.4752,129.0607,41114.0
2016-09-29 09:50:00,156.48,156.85,156.41,156.78,33180.0,129.0359,129.341,128.9782,129.2833,33180.0
2016-09-29 10:00:00,156.77,156.97,156.6,156.66,30648.0,129.2751,129.44,129.1349,129.1843,30648.0
2016-09-29 10:10:00,156.69,156.88,156.61,156.84,18241.0,129.2091,129.3658,129.1431,129.3328,18241.0
2016-09-29 10:20:00,156.86,156.96,156.72,156.78,23824.0,129.3493,129.4317,129.2338,129.2833,23824.0
2016-09-29 10:30:00,156.77,156.84,156.58,156.68,27489.0,129.2751,129.3328,129.1184,129.2008,27489.0
2016-09-29 10:40:00,156.68,156.72,156.15,156.34,30259.0,129.2008,129.2338,128.7638,128.9205,30259.0
2016-09-29 10:50:00,156.34,156.48,156.28,156.28,57742.0,128.9205,129.0359,128.871,128.871,57742.0
2016-09-29 11:00:00,156.28,156.3,155.7,155.76,80197.0,128.871,128.8875,128.3927,128.4422,80197.0
2016-09-29 11:10:00,155.78,155.84,155.52,155.8,32868.0,128.4587,128.5082,128.2443,128.4752,32868.0
2016-09-29 11:20:00,155.78,156.03,155.72,155.99,26406.0,128.4587,128.6648,128.4092,128.6319,26406.0
2016-09-29 11:30:00,156.0,156.21,155.99,156.15,16777.0,128.6401,128.8133,128.6319,128.7638,16777.0
2016-09-29 11:40:00,156.14,156.33,155.89,155.89,22963.0,128.7555,128.9122,128.5494,128.5494,22963.0
2016-09-29 11:50:00,155.93,156.12,155.82,156.06,20313.0,128.5824,128.7391,128.4917,128.6896,20313.0
2016-09-29 12:00:00,156.05,156.07,155.86,156.0,33041.0,128.6813,128.6978,128.5247,128.6401,33041.0
2016-09-29 12:10:00,155.94,155.97,155.86,155.93,9576.0,128.5906,128.6154,128.5247,128.5824,9576.0
2016-09-29 12:20:00,155.93,156.18,155.92,156.07,13751.0,128.5824,128.7885,128.5741,128.6978,13751.0
2016-09-29 12:30:00,156.03,156.1,155.93,155.98,14214.0,128.6648,128.7226,128.5824,128.6236,14214.0
2016-09-29 12:40:00,155.96,155.98,155.31,155.36,22757.0,128.6071,128.6236,128.0711,128.1123,22757.0
2016-09-29 12:50:00,155.32,155.32,154.97,155.12,19540.0,128.0794,128.0794,127.7907,127.9144,19540.0
2016-09-29 13:00:00,155.19,155.29,154.82,155.26,32551.0,127.9722,128.0546,127.6671,128.0299,32551.0
2016-09-29 13:10:00,155.28,155.58,155.19,155.3,15373.0,128.0464,128.2938,127.9722,128.0629,15373.0
2016-09-29 13:20:00,155.21,155.54,155.18,155.38,20739.0,127.9887,128.2608,127.9639,128.1288,20739.0
2016-09-29 13:30:00,155.42,155.66,155.27,155.42,21830.0,128.1618,128.3597,128.0381,128.1618,21830.0
2016-09-29 13:40:00,155.39,155.61,155.29,155.54,30774.0,128.1371,128.3185,128.0546,128.2608,30774.0
2016-09-29 13:50:00,155.53,155.59,155.3,155.57,74824.0,128.2525,128.302,128.0629,128.2855,74824.0
2016-09-29 14:00:00,155.53,155.74,155.38,155.74,20944.0,128.2525,128.4257,128.1288,128.4257,20944.0
2016-09-29 14:10:00,155.69,156.1,155.69,156.03,17101.0,128.3845,128.7226,128.3845,128.6648,17101.0
2016-09-29 14:20:00,156.07,156.51,156.06,156.51,18518.0,128.6978,129.0607,128.6896,129.0607,18518.0
2016-09-29 14:30:00,156.5,156.68,156.38,156.63,15810.0,129.0524,129.2008,128.9535,129.1596,15810.0
2016-09-29 14:40:00,156.69,156.75,156.54,156.67,45679.0,129.2091,129.2586,129.0854,129.1926,45679.0
2016-09-29 14:50:00,156.68,156.73,156.32,156.33,27744.0,129.2008,129.2421,128.904,128.9122,27744.0
2016-09-29 15:00:00,156.31,156.33,155.93,156.11,37248.0,128.8957,128.9122,128.5824,128.7308,37248.0
2016-09-29 15:10:00,156.08,156.4,156.03,156.1,29992.0,128.7061,128.9699,128.6648,128.7226,29992.0
2016-09-29 15:20:00,156.07,156.17,155.75,156.12,37797.0,128.6978,128.7803,128.4339,128.7391,37797.0
2016-09-29 15:30:00,156.11,156.32,155.88,156.27,48461.0,128.7308,128.904,128.5411,128.8627,48461.0
2016-09-29 15:40:00,156.3,156.34,156.08,156.11,67259.0,128.8875,128.9205,128.7061,128.7308,67259.0
2016-09-29 15:50:00,156.07,156.14,155.6,155.62,128746.0,128.6978,128.7555,128.3103,128.3267,128746.0
2016-09-30 09:30:00,156.36,156.95,155.83,155.9,33571.0,128.937,129.4235,128.4999,128.5576,33571.0
2016-09-30 09:40:00,155.93,156.05,155.3,155.61,42898.0,128.5824,128.6813,128.0629,128.3185,42898.0
2016-09-30 09:50:00,155.58,155.79,155.16,155.37,33011.0,128.2938,128.4669,127.9474,128.1206,33011.0
2016-09-30 10:00:00,155.31,155.49,155.18,155.26,34326.0,128.0711,128.2195,127.9639,128.0299,34326.0
2016-09-30 10:10:00,155.31,155.6,155.26,155.35,52305.0,128.0711,128.3103,128.0299,128.1041,52305.0
2016-09-30 10:20:00,155.32,155.45,155.04,155.14,34853.0,128.0794,128.1866,127.8485,127.9309,34853.0
2016-09-30 10:30:00,155.16,155.31,155.03,155.03,35514.0,127.9474,128.0711,127.8402,127.8402,35514.0
2016-09-30 10:40:00,155.09,155.13,154.74,154.77,31630.0,127.8897,127.9227,127.6011,127.6258,31630.0
2016-09-30 10:50:00,154.74,154.88,154.69,154.85,34709.0,127.6011,127.7165,127.5599,127.6918,34709.0
2016-09-30 11:00:00,154.89,155.3,154.87,155.24,39407.0,127.7248,128.0629,127.7083,128.0134,39407.0
2016-09-30 11:10:00,155.25,155.49,155.0,155.02,55258.0,128.0216,128.2195,127.8155,127.832,55258.0
2016-09-30 11:20:00,155.01,155.45,155.0,155.29,35306.0,127.8237,128.1866,127.8155,128.0546,35306.0
2016-09-30 11:30:00,155.24,155.31,154.94,154.94,25548.0,128.0134,128.0711,127.766,127.766,25548.0
2016-09-30 11:40:00,154.9,155.07,154.85,155.02,13610.0,127.733,127.8732,127.6918,127.832,13610.0
2016-09-30 11:50:00,155.01,155.19,154.97,155.18,17394.0,127.8237,127.9722,127.7907,127.9639,17394.0
2016-09-30 12:00:00,155.15,155.19,155.07,155.12,17268.0,127.9392,127.9722,127.8732,127.9144,17268.0
2016-09-30 12:10:00,155.13,155.33,155.03,155.22,28114.0,127.9227,128.0876,127.8402,127.9969,28114.0
2016-09-30 12:20:00,155.22,155.55,155.22,155.51,35980.0,127.9969,128.269,127.9969,128.236,35980.0
2016-09-30 12:30:00,155.5,155.65,155.46,155.58,27885.0,128.2278,128.3515,128.1948,128.2938,27885.0
2016-09-30 12:40:00,155.61,155.62,155.42,155.51,18646.0,128.3185,128.3267,128.1618,128.236,18646.0
2016-09-30 12:50:00,155.5,155.54,155.39,155.4,16910.0,128.2278,128.2608,128.1371,128.1453,16910.0
2016-09-30 13:00:00,155.39,155.48,155.39,155.43,11905.0,128.1371,128.2113,128.1371,128.1701,11905.0
2016-09-30 13:10:00,155.44,155.53,155.35,155.38,23606.0,128.1783,128.2525,128.1041,128.1288,23606.0
2016-09-30 13:20:00,155.39,155.42,155.03,155.17,54782.0,128.1371,128.1618,127.8402,127.9557,54782.0
2016-09-30 13:30:00,155.18,155.28,155.1,155.24,24452.0,127.9639,128.0464,127.8979,128.0134,24452.0
2016-09-30 13:40:00,155.23,155.27,155.1,155.14,20370.0,128.0051,128.0381,127.8979,127.9309,20370.0
2016-09-30 13:50:00,155.16,155.3,155.03,155.18,27029.0,127.9474,128.0629,127.8402,127.9639,27029.0
2016-09-30 14:00:00,155.22,155.33,155.18,155.24,20622.0,127.9969,128.0876,127.9639,128.0134,20622.0
2016-09-30 14:10:00,155.25,155.44,155.23,155.28,31887.0,128.0216,128.1783,128.0051,128.0464,31887.0
2016-09-30 14:20:00,155.3,155.48,155.24,155.46,24674.0,128.0629,128.2113,128.0134,128.1948,24674.0
2016-09-30 14:30:00,155.47,155.53,155.41,155.47,19009.0,128.2031,128.2525,128.1536,128.2031,19009.0
2016-09-30 14:40:00,155.46,155.52,155.34,155.42,22814.0,128.1948,128.2443,128.0959,128.1618,22814.0
2016-09-30 14:50:00,155.42,155.43,155.28,155.32,35558.0,128.1618,128.1701,128.0464,128.0794,35558.0
2016-09-30 15:00:00,155.33,155.46,155.31,155.44,20511.0,128.0876,128.1948,128.0711,128.1783,20511.0
2016-09-30 15:10:00,155.45,155.66,155.42,155.55,31606.0,128.1866,128.3597,128.1618,128.269,31606.0
2016-09-30 15:20:00,155.55,155.58,155.42,155.47,35920.0,128.269,128.2938,128.1618,128.2031,35920.0
2016-09-30 15:30:00,155.49,155.68,155.48,155.64,41162.0,128.2195,128.3762,128.2113,128.3432,41162.0
2016-09-30 15:40:00,155.63,155.83,155.51,155.57,40133.0,128.335,128.4999,128.236,128.2855,40133.0
2016-09-30 15:50:00,155.58,155.59,155.15,155.15,121270.0,128.2938,128.302,127.9392,127.9392,121270.0
2016-10-03 09:30:00,154.58,155.19,154.58,155.1,24511.0,127.4691,127.9722,127.4691,127.8979,24511.0
2016-10-03 09:40:00,155.11,155.15,154.21,154.26,33742.0,127.9062,127.9392,127.164,127.2053,33742.0
2016-10-03 09:50:00,154.26,154.59,154.21,154.27,28532.0,127.2053,127.4774,127.164,127.2135,28532.0
2016-10-03 10:00:00,154.38,154.87,154.3,154.54,50599.0,127.3042,127.7083,127.2383,127.4362,50599.0
2016-10-03 10:10:00,154.48,154.97,154.43,154.91,28045.0,127.3867,127.7907,127.3455,127.7413,28045.0
2016-10-03 10:20:00,154.88,155.07,154.67,154.9,20952.0,127.7165,127.8732,127.5434,127.733,20952.0
2016-10-03 10:30:00,154.87,155.14,154.8,155.1,23026.0,127.7083,127.9309,127.6506,127.8979,23026.0
2016-10-03 10:40:00,155.07,155.51,154.91,155.4,29128.0,127.8732,128.236,127.7413,128.1453,29128.0
2016-10-03 10:50:00,155.43,155.65,155.4,155.53,26926.0,128.1701,128.3515,128.1453,128.2525,26926.0
2016-10-03 11:00:00,155.45,155.45,155.14,155.16,15514.0,128.1866,128.1866,127.9309,127.9474,15514.0
2016-10-03 11:10:00,155.13,155.17,154.93,154.97,15086.0,127.9227,127.9557,127.7578,127.7907,15086.0
2016-10-03 11:20:00,154.99,154.99,154.79,154.84,10755.0,127.8072,127.8072,127.6423,127.6835,10755.0
2016-10-03 11:30:00,154.81,154.88,154.75,154.87,15804.0,127.6588,127.7165,127.6093,127.7083,15804.0
2016-10-03 11:40:00,154.87,155.08,154.8,154.95,13822.0,127.7083,127.8815,127.6506,127.7743,13822.0
2016-10-03 11:50:00,154.84,155.02,154.68,154.97,12016.0,127.6835,127.832,127.5516,127.7907,12016.0
2016-10-03 12:00:00,154.94,155.34,154.94,155.32,9323.0,127.766,128.0959,127.766,128.0794,9323.0
2016-10-03 12:10:00,155.32,155.33,154.84,154.84,17843.0,128.0794,128.0876,127.6835,127.6835,17843.0
2016-10-03 12:20:00,154.83,154.85,154.52,154.79,28964.0,127.6753,127.6918,127.4197,127.6423,28964.0
2016-10-03 12:30:00,154.79,154.8,154.66,154.8,12708.0,127.6423,127.6506,127.5351,127.6506,12708.0
2016-10-03 12:40:00,154.79,154.88,154.73,154.83,17032.0,127.6423,127.7165,127.5928,127.6753,17032.0
2016-10-03 12:50:00,154.85,154.88,154.75,154.85,16428.0,127.6918,127.7165,127.6093,127.6918,16428.0
2016-10-03 13:00:00,154.86,154.89,154.72,154.85,18809.0,127.7,127.7248,127.5846,127.6918,18809.0
2016-10-03 13:10:00,154.82,154.9,154.7,154.75,14153.0,127.6671,127.733,127.5681,127.6093,14153.0
2016-10-03 13:20:00,154.83,154.96,154.76,154.82,29878.0,127.6753,127.7825,127.6176,127.6671,29878.0
2016-10-03 13:30:00,154.83,154.9,154.74,154.77,41217.0,127.6753,127.733,127.6011,127.6258,41217.0
2016-10-03 13:40:00,154.79,154.82,154.62,154.7,23643.0,127.6423,127.6671,127.5021,127.5681,23643.0
2016-10-03 13:50:00,154.71,154.86,154.62,154.83,12396.0,127.5763,127.7,127.5021,127.6753,12396.0
2016-10-03 14:00:00,154.86,155.0,154.8,154.84,19297.0,127.7,127.8155,127.6506,127.6835,19297.0
2016-10-03 14:10:00,154.84,154.87,154.69,154.79,16864.0,127.6835,127.7083,127.5599,127.6423,16864.0
2016-10-03 14:20:00,154.83,154.92,154.75,154.9,12033.0,127.6753,127.7495,127.6093,127.733,12033.0
2016-10-03 14:30:00,154.89,154.91,154.69,154.69,14477.0,127.7248,127.7413,127.5599,127.5599,14477.0
2016-10-03 14:40:00,154.71,154.72,154.58,154.59,13345.0,127.5763,127.5846,127.4691,127.4774,13345.0
2016-10-03 14:50:00,154.57,154.65,154.47,154.65,14090.0,127.4609,127.5269,127.3784,127.5269,14090.0
2016-10-03 15:00:00,154.71,154.72,154.54,154.63,16152.0,127.5763,127.5846,127.4362,127.5104,16152.0
2016-10-03 15:10:00,154.63,154.81,154.62,154.81,14507.0,127.5104,127.6588,127.5021,127.6588,14507.0
2016-10-03 15:20:00,154.81,154.85,154.73,154.77,33604.0,127.6588,127.6918,127.5928,127.6258,33604.0
2016-10-03 15:30:00,154.78,155.03,154.77,154.99,32185.0,127.6341,127.8402,127.6258,127.8072,32185.0
2016-10-03 15:40:00,155.04,155.16,154.85,154.88,42466.0,127.8485,127.9474,127.6918,127.7165,42466.0
2016-10-03 15:50:00,154.86,154.9,154.62,154.71,119968.0,127.7,127.733,127.5021,127.5763,119968.0
2016-10-04 09:30:00,155.46,155.61,155.0,155.0,25532.0,128.1948,128.3185,127.8155,127.8155,25532.0
2016-10-04 09:40:00,155.11,155.17,154.8,154.86,13482.0,127.9062,127.9557,127.6506,127.7,13482.0
2016-10-04 09:50:00,154.86,154.99,154.79,154.88,6694.0,127.7,127.8072,127.6423,127.7165,6694.0
2016-10-04 10:00:00,154.89,154.89,154.47,154.74,44679.0,127.7248,127.7248,127.3784,127.6011,44679.0
2016-10-04 10:10:00,154.79,154.79,154.06,154.25,27355.0,127.6423,127.6423,127.0403,127.197,27355.0
2016-10-04 10:20:00,154.25,154.56,154.17,154.56,13886.0,127.197,127.4527,127.1311,127.4527,13886.0
2016-10-04 10:30:00,154.5,154.85,154.5,154.65,32238.0,127.4032,127.6918,127.4032,127.5269,32238.0
2016-10-04 10:40:00,154.68,154.96,154.66,154.82,14897.0,127.5516,127.7825,127.5351,127.6671,14897.0
2016-10-04 10:50:00,154.89,155.01,154.64,154.66,11566.0,127.7248,127.8237,127.5186,127.5351,11566.0
2016-10-04 11:00:00,154.62,154.66,153.98,154.0,33651.0,127.5021,127.5351,126.9744,126.9909,33651.0
2016-10-04 11:10:00,153.99,154.17,153.68,153.74,13979.0,126.9826,127.1311,126.727,126.7765,13979.0
2016-10-04 11:20:00,153.76,154.23,153.7,154.15,7932.0,126.793,127.1805,126.7435,127.1146,7932.0
2016-10-04 11:30:00,154.16,154.59,154.05,154.05,15455.0,127.1228,127.4774,127.0321,127.0321,15455.0
2016-10-04 11:40:00,154.08,154.31,153.83,154.18,37443.0,127.0568,127.2465,126.8507,127.1393,37443.0
2016-10-04 11:50:00,154.17,154.25,153.88,153.98,10377.0,127.1311,127.197,126.8919,126.9744,10377.0
2016-10-04 12:00:00,153.99,154.1,153.9,153.91,7356.0,126.9826,127.0733,126.9084,126.9167,7356.0
2016-10-04 12:10:00,153.89,154.0,153.64,153.87,14630.0,126.9002,126.9909,126.694,126.8837,14630.0
2016-10-04 12:20:00,153.9,153.9,153.76,153.8,9273.0,126.9084,126.9084,126.793,126.8259,9273.0
2016-10-04 12:30:00,153.81,153.96,153.64,153.83,12470.0,126.8342,126.9579,126.694,126.8507,12470.0
2016-10-04 12:40:00,153.83,153.93,153.62,153.63,13051.0,126.8507,126.9331,126.6775,126.6858,13051.0
2016-10-04 12:50:00,153.65,153.69,153.45,153.53,17200.0,126.7023,126.7352,126.5373,126.6033,17200.0
2016-10-04 13:00:00,153.54,153.56,153.08,153.08,26001.0,126.6115,126.628,126.2322,126.2322,26001.0
2016-10-04 13:10:00,153.11,153.48,153.1,153.47,12918.0,126.257,126.5621,126.2487,126.5538,12918.0
2016-10-04 13:20:00,153.49,153.49,152.87,153.06,22720.0,126.5703,126.5703,126.0591,126.2157,22720.0
2016-10-04 13:30:00,153.22,153.52,153.13,153.34,18627.0,126.3477,126.5951,126.2735,126.4466,18627.0
2016-10-04 13:40:00,153.33,153.46,153.25,153.41,19236.0,126.4384,126.5456,126.3724,126.5043,19236.0
2016-10-04 13:50:00,153.38,153.52,153.25,153.33,15467.0,126.4796,126.5951,126.3724,126.4384,15467.0
2016-10-04 14:00:00,153.33,153.47,153.25,153.36,14940.0,126.4384,126.5538,126.3724,126.4631,14940.0
2016-10-04 14:10:00,153.4,153.67,153.34,153.39,30375.0,126.4961,126.7187,126.4466,126.4879,30375.0
2016-10-04 14:20:00,153.43,153.54,153.25,153.54,36881.0,126.5208,126.6115,126.3724,126.6115,36881.0
2016-10-04 14:30:00,153.54,153.73,153.43,153.5,18786.0,126.6115,126.7682,126.5208,126.5786,18786.0
2016-10-04 14:40:00,153.5,153.54,153.31,153.31,16202.0,126.5786,126.6115,126.4219,126.4219,16202.0
2016-10-04 14:50:00,153.27,153.43,153.25,153.32,16971.0,126.3889,126.5208,126.3724,126.4301,16971.0
2016-10-04 15:00:00,153.35,153.52,153.14,153.19,48238.0,126.4549,126.5951,126.2817,126.3229,48238.0
2016-10-04 15:10:00,153.22,153.37,153.2,153.37,25051.0,126.3477,126.4714,126.3312,126.4714,25051.0
2016-10-04 15:20:00,153.37,153.67,153.3,153.67,35809.0,126.4714,126.7187,126.4136,126.7187,35809.0
2016-10-04 15:30:00,153.67,153.75,153.5,153.69,38643.0,126.7187,126.7847,126.5786,126.7352,38643.0
2016-10-04 15:40:00,153.7,153.74,153.47,153.54,51622.0,126.7435,126.7765,126.5538,126.6115,51622.0
2016-10-04 15:50:00,153.54,153.59,153.38,153.57,110421.0,126.6115,126.6528,126.4796,126.6363,110421.0
2016-10-05 09:30:00,153.39,154.48,153.28,154.18,49200.0,127.1132,128.0165,127.0221,127.7679,49200.0
2016-10-05 09:40:00,154.02,154.13,153.82,153.97,32714.0,127.6353,127.7264,127.4696,127.5939,32714.0
2016-10-05 09:50:00,154.02,154.1,153.91,154.02,18965.0,127.6353,127.7016,127.5441,127.6353,18965.0
2016-10-05 10:00:00,154.06,154.2,153.77,154.09,21172.0,127.6684,127.7845,127.4281,127.6933,21172.0
2016-10-05 10:10:00,154.09,154.18,153.86,153.87,41169.0,127.6933,127.7679,127.5027,127.511,41169.0
2016-10-05 10:20:00,153.85,153.85,153.57,153.78,34313.0,127.4944,127.4944,127.2624,127.4364,34313.0
2016-10-05 10:30:00,153.79,154.08,153.68,153.93,13872.0,127.4447,127.685,127.3535,127.5607,13872.0
2016-10-05 10:40:00,153.94,154.03,153.41,153.41,88286.0,127.569,127.6436,127.1298,127.1298,88286.0
2016-10-05 10:50:00,153.5,153.86,153.5,153.8,24642.0,127.2044,127.5027,127.2044,127.453,24642.0
2016-10-05 11:00:00,153.8,154.02,153.71,153.95,35378.0,127.453,127.6353,127.3784,127.5773,35378.0
2016-10-05 11:10:00,154.01,154.02,153.79,153.79,8905.0,127.627,127.6353,127.4447,127.4447,8905.0
2016-10-05 11:20:00,153.76,154.11,153.63,154.04,44069.0,127.4198,127.7099,127.3121,127.6519,44069.0
2016-10-05 11:30:00,154.04,154.21,153.89,153.98,39906.0,127.6519,127.7927,127.5276,127.6021,39906.0
2016-10-05 11:40:00,153.98,154.16,153.94,153.94,5873.0,127.6021,127.7513,127.569,127.569,5873.0
2016-10-05 11:50:00,153.95,154.08,153.83,153.9,10004.0,127.5773,127.685,127.4778,127.5358,10004.0
2016-10-05 12:00:00,153.84,154.0,153.81,153.88,9772.0,127.4861,127.6187,127.4613,127.5193,9772.0
2016-10-05 12:10:00,153.95,153.99,153.82,153.91,4981.0,127.5773,127.6104,127.4696,127.5441,4981.0
2016-10-05 12:20:00,153.88,153.9,153.8,153.84,4538.0,127.5193,127.5358,127.453,127.4861,4538.0
2016-10-05 12:30:00,153.84,153.86,153.77,153.82,8222.0,127.4861,127.5027,127.4281,127.4696,8222.0
2016-10-05 12:40:00,153.79,153.94,153.75,153.82,7458.0,127.4447,127.569,127.4115,127.4696,7458.0
2016-10-05 12:50:00,153.82,153.88,153.7,153.7,5457.0,127.4696,127.5193,127.3701,127.3701,5457.0
2016-10-05 13:00:00,153.75,153.8,153.69,153.71,5646.0,127.4115,127.453,127.3618,127.3784,5646.0
2016-10-05 13:10:00,153.71,153.78,153.45,153.49,16440.0,127.3784,127.4364,127.1629,127.1961,16440.0
2016-10-05 13:20:00,153.53,153.6,153.46,153.46,13009.0,127.2292,127.2872,127.1712,127.1712,13009.0
2016-10-05 13:30:00,153.49,153.75,153.42,153.68,8529.0,127.1961,127.4115,127.1381,127.3535,8529.0
2016-10-05 13:40:00,153.68,153.72,153.51,153.57,19785.0,127.3535,127.3867,127.2127,127.2624,19785.0
2016-10-05 13:50:00,153.63,153.82,153.55,153.8,18071.0,127.3121,127.4696,127.2458,127.453,18071.0
2016-10-05 14:00:00,153.82,153.97,153.82,153.87,10755.0,127.4696,127.5939,127.4696,127.511,10755.0
2016-10-05 14:10:00,153.88,153.97,153.86,153.94,15962.0,127.5193,127.5939,127.5027,127.569,15962.0
2016-10-05 14:20:00,153.94,153.96,153.81,153.81,8150.0,127.569,127.5856,127.4613,127.4613,8150.0
2016-10-05 14:30:00,153.8,153.93,153.77,153.93,9643.0,127.453,127.5607,127.4281,127.5607,9643.0
2016-10-05 14:40:00,153.93,154.0,153.89,153.96,19817.0,127.5607,127.6187,127.5276,127.5856,19817.0
2016-10-05 14:50:00,154.0,154.0,153.88,153.97,8229.0,127.6187,127.6187,127.5193,127.5939,8229.0
2016-10-05 15:00:00,153.95,154.01,153.89,153.93,20948.0,127.5773,127.627,127.5276,127.5607,20948.0
2016-10-05 15:10:00,153.92,153.97,153.65,153.69,18402.0,127.5524,127.5939,127.3287,127.3618,18402.0
2016-10-05 15:20:00,153.68,153.75,153.51,153.72,24714.0,127.3535,127.4115,127.2127,127.3867,24714.0
2016-10-05 15:30:00,153.72,153.87,153.68,153.83,21992.0,127.3867,127.511,127.3535,127.4778,21992.0
2016-10-05 15:40:00,153.81,153.92,153.64,153.69,66732.0,127.4613,127.5524,127.3204,127.3618,66732.0
2016-10-05 15:50:00,153.69,153.79,153.62,153.74,77624.0,127.3618,127.4447,127.3038,127.4033,77624.0
2016-10-06 09:30:00,153.8,154.43,153.42,153.53,42967.0,127.453,127.9751,127.1381,127.2292,42967.0
2016-10-06 09:40:00,153.53,153.99,153.53,153.66,40693.0,127.2292,127.6104,127.2292,127.337,40693.0
2016-10-06 09:50:00,153.6,153.63,153.3,153.49,11191.0,127.2872,127.3121,127.0386,127.1961,11191.0
2016-10-06 10:00:00,153.49,153.67,153.32,153.56,13018.0,127.1961,127.3453,127.0552,127.2541,13018.0
2016-10-06 10:10:00,153.58,153.76,153.45,153.58,41309.0,127.2707,127.4198,127.1629,127.2707,41309.0
2016-10-06 10:20:00,153.54,153.56,153.31,153.53,27171.0,127.2375,127.2541,127.0469,127.2292,27171.0
2016-10-06 10:30:00,153.52,153.57,153.38,153.55,33540.0,127.2209,127.2624,127.1049,127.2458,33540.0
2016-10-06 10:40:00,153.51,153.56,153.42,153.51,8525.0,127.2127,127.2541,127.1381,127.2127,8525.0
2016-10-06 10:50:00,153.49,153.56,153.38,153.38,13634.0,127.1961,127.2541,127.1049,127.1049,13634.0
2016-10-06 11:00:00,153.42,153.54,153.28,153.28,29648.0,127.1381,127.2375,127.0221,127.0221,29648.0
2016-10-06 11:10:00,153.28,153.39,153.23,153.3,21341.0,127.0221,127.1132,126.9806,127.0386,21341.0
2016-10-06 11:20:00,153.33,153.39,153.13,153.37,25925.0,127.0635,127.1132,126.8978,127.0966,25925.0
2016-10-06 11:30:00,153.41,153.69,153.36,153.69,30300.0,127.1298,127.3618,127.0884,127.3618,30300.0
2016-10-06 11:40:00,153.72,153.84,153.59,153.69,37401.0,127.3867,127.4861,127.279,127.3618,37401.0
2016-10-06 11:50:00,153.7,153.85,153.62,153.69,28460.0,127.3701,127.4944,127.3038,127.3618,28460.0
2016-10-06 12:00:00,153.71,154.08,153.65,154.05,16918.0,127.3784,127.685,127.3287,127.6602,16918.0
2016-10-06 12:10:00,154.06,154.06,153.95,153.97,11171.0,127.6684,127.6684,127.5773,127.5939,11171.0
2016-10-06 12:20:00,153.96,154.0,153.91,153.96,11829.0,127.5856,127.6187,127.5441,127.5856,11829.0
2016-10-06 12:30:00,153.96,154.0,153.9,153.93,21502.0,127.5856,127.6187,127.5358,127.5607,21502.0
2016-10-06 12:40:00,153.91,154.0,153.91,153.93,16227.0,127.5441,127.6187,127.5441,127.5607,16227.0
2016-10-06 12:50:00,153.93,154.02,153.87,153.89,11951.0,127.5607,127.6353,127.511,127.5276,11951.0
2016-10-06 13:00:00,153.91,154.0,153.84,153.97,19957.0,127.5441,127.6187,127.4861,127.5939,19957.0
2016-10-06 13:10:00,153.92,154.02,153.85,153.91,40293.0,127.5524,127.6353,127.4944,127.5441,40293.0
2016-10-06 13:20:00,153.9,153.97,153.87,153.97,11170.0,127.5358,127.5939,127.511,127.5939,11170.0
2016-10-06 13:30:00,153.97,154.05,153.93,153.95,41616.0,127.5939,127.6602,127.5607,127.5773,41616.0
2016-10-06 13:40:00,153.95,154.04,153.93,153.97,10459.0,127.5773,127.6519,127.5607,127.5939,10459.0
2016-10-06 13:50:00,153.96,154.02,153.92,153.96,18445.0,127.5856,127.6353,127.5524,127.5856,18445.0
2016-10-06 14:00:00,153.97,154.01,153.94,153.97,15282.0,127.5939,127.627,127.569,127.5939,15282.0
2016-10-06 14:10:00,154.0,154.04,153.94,153.95,15556.0,127.6187,127.6519,127.569,127.5773,15556.0
2016-10-06 14:20:00,153.95,154.02,153.93,153.95,18103.0,127.5773,127.6353,127.5607,127.5773,18103.0
2016-10-06 14:30:00,153.97,154.14,153.92,154.0,33097.0,127.5939,127.7347,127.5524,127.6187,33097.0
2016-10-06 14:40:00,154.01,154.03,153.9,153.94,19152.0,127.627,127.6436,127.5358,127.569,19152.0
2016-10-06 14:50:00,153.95,154.01,153.89,153.9,16473.0,127.5773,127.627,127.5276,127.5358,16473.0
2016-10-06 15:00:00,153.91,154.06,153.9,154.03,127806.0,127.5441,127.6684,127.5358,127.6436,127806.0
2016-10-06 15:10:00,154.04,154.08,153.89,153.92,297513.0,127.6519,127.685,127.5276,127.5524,297513.0
2016-10-06 15:20:00,153.92,154.07,153.89,154.04,26214.0,127.5524,127.6767,127.5276,127.6519,26214.0
2016-10-06 15:30:00,154.04,154.32,154.02,154.27,56865.0,127.6519,127.8839,127.6353,127.8425,56865.0
2016-10-06 15:40:00,154.26,154.34,154.2,154.22,42806.0,127.8342,127.9005,127.7845,127.801,42806.0
2016-10-06 15:50:00,154.22,154.28,154.08,154.16,114350.0,127.801,127.8508,127.685,127.7513,114350.0
2016-10-07 09:30:00,151.83,152.48,150.26,151.11,162311.0,125.8205,126.3591,124.5194,125.2238,162311.0
2016-10-07 09:40:00,151.05,151.5,150.73,151.36,60736.0,125.1741,125.547,124.9089,125.431,60736.0
2016-10-07 09:50:00,151.43,152.04,151.02,151.04,93940.0,125.489,125.9945,125.1492,125.1658,93940.0
2016-10-07 10:00:00,151.06,152.5,151.0,152.42,110129.0,125.1824,126.3757,125.1326,126.3094,110129.0
2016-10-07 10:10:00,152.46,152.58,152.19,152.53,38014.0,126.3425,126.442,126.1188,126.4005,38014.0
2016-10-07 10:20:00,152.51,152.51,151.3,151.43,67300.0,126.384,126.384,125.3812,125.489,67300.0
2016-10-07 10:30:00,151.48,151.96,151.41,151.93,27970.0,125.5304,125.9282,125.4724,125.9033,27970.0
2016-10-07 10:40:00,151.95,152.03,151.5,151.5,35695.0,125.9199,125.9862,125.547,125.547,35695.0
2016-10-07 10:50:00,151.55,151.77,151.28,151.68,20953.0,125.5884,125.7707,125.3647,125.6962,20953.0
2016-10-07 11:00:00,151.64,151.89,151.38,151.44,29040.0,125.663,125.8702,125.4475,125.4973,29040.0
2016-10-07 11:10:00,151.46,151.84,151.39,151.82,18962.0,125.5138,125.8287,125.4558,125.8122,18962.0
2016-10-07 11:20:00,151.82,152.13,151.73,152.07,13812.0,125.8122,126.0691,125.7376,126.0193,13812.0
2016-10-07 11:30:00,152.05,152.12,151.81,151.84,13756.0,126.0028,126.0608,125.8039,125.8287,13756.0
2016-10-07 11:40:00,151.85,151.85,151.51,151.63,14842.0,125.837,125.837,125.5553,125.6547,14842.0
2016-10-07 11:50:00,151.68,151.73,151.37,151.63,13676.0,125.6962,125.7376,125.4393,125.6547,13676.0
2016-10-07 12:00:00,151.68,151.95,151.63,151.91,21652.0,125.6962,125.9199,125.6547,125.8868,21652.0
2016-10-07 12:10:00,151.92,152.0,151.75,151.9,16263.0,125.895,125.9613,125.7542,125.8785,16263.0
2016-10-07 12:20:00,151.96,152.06,151.72,152.04,16222.0,125.9282,126.0111,125.7293,125.9945,16222.0
2016-10-07 12:30:00,152.04,152.16,151.78,151.85,22177.0,125.9945,126.0939,125.779,125.837,22177.0
2016-10-07 12:40:00,151.83,152.11,151.83,152.0,22604.0,125.8205,126.0525,125.8205,125.9613,22604.0
2016-10-07 12:50:00,152.0,152.02,151.86,151.93,14763.0,125.9613,125.9779,125.8453,125.9033,14763.0
2016-10-07 13:00:00,152.01,152.05,151.71,151.9,27287.0,125.9696,126.0028,125.721,125.8785,27287.0
2016-10-07 13:10:00,151.89,152.02,151.84,151.97,12464.0,125.8702,125.9779,125.8287,125.9365,12464.0
2016-10-07 13:20:00,152.0,152.74,151.82,152.66,52384.0,125.9613,126.5746,125.8122,126.5083,52384.0
2016-10-07 13:30:00,152.67,152.82,152.54,152.66,23304.0,126.5166,126.6409,126.4088,126.5083,23304.0
2016-10-07 13:40:00,152.7,152.78,152.68,152.73,15384.0,126.5414,126.6077,126.5248,126.5663,15384.0
2016-10-07 13:50:00,152.73,152.74,152.56,152.74,29727.0,126.5663,126.5746,126.4254,126.5746,29727.0
2016-10-07 14:00:00,152.7,152.76,152.64,152.72,25593.0,126.5414,126.5911,126.4917,126.558,25593.0
2016-10-07 14:10:00,152.74,152.95,152.72,152.91,23443.0,126.5746,126.7486,126.558,126.7154,23443.0
2016-10-07 14:20:00,152.88,153.02,152.87,152.88,23473.0,126.6906,126.8066,126.6823,126.6906,23473.0
2016-10-07 14:30:00,152.88,153.06,152.85,153.04,41310.0,126.6906,126.8397,126.6657,126.8232,41310.0
2016-10-07 14:40:00,153.04,153.13,152.98,153.1,32222.0,126.8232,126.8978,126.7735,126.8729,32222.0
2016-10-07 14:50:00,153.11,153.22,153.03,153.1,62887.0,126.8812,126.9723,126.8149,126.8729,62887.0
2016-10-07 15:00:00,153.11,153.18,152.95,152.97,33795.0,126.8812,126.9392,126.7486,126.7652,33795.0
2016-10-07 15:10:00,152.97,153.06,152.91,153.0,112298.0,126.7652,126.8397,126.7154,126.79,112298.0
2016-10-07 15:20:00,153.0,153.1,152.94,153.09,23758.0,126.79,126.8729,126.7403,126.8646,23758.0
2016-10-07 15:30:00,153.11,153.15,153.06,153.1,38801.0,126.8812,126.9143,126.8397,126.8729,38801.0
2016-10-07 15:40:00,153.1,153.12,153.0,153.06,77140.0,126.8729,126.8895,126.79,126.8397,77140.0
2016-10-07 15:50:00,153.06,153.09,152.88,152.93,153698.0,126.8397,126.8646,126.6906,126.732,153698.0
2016-10-10 09:30:00,153.53,154.02,153.44,154.01,33223.0,127.2292,127.6353,127.1547,127.627,33223.0
2016-10-10 09:40:00,154.04,154.26,153.75,153.82,22411.0,127.6519,127.8342,127.4115,127.4696,22411.0
2016-10-10 09:50:00,153.83,154.06,153.6,153.6,14105.0,127.4778,127.6684,127.2872,127.2872,14105.0
2016-10-10 10:00:00,153.66,153.69,153.19,153.38,21836.0,127.337,127.3618,126.9475,127.1049,21836.0
2016-10-10 10:10:00,153.4,153.5,153.14,153.22,15264.0,127.1215,127.2044,126.906,126.9723,15264.0
2016-10-10 10:20:00,153.23,153.45,153.15,153.19,10640.0,126.9806,127.1629,126.9143,126.9475,10640.0
2016-10-10 10:30:00,153.23,153.33,153.04,153.04,84751.0,126.9806,127.0635,126.8232,126.8232,84751.0
2016-10-10 10:40:00,153.04,153.86,153.01,153.86,61023.0,126.8232,127.5027,126.7983,127.5027,61023.0
2016-10-10 10:50:00,153.87,153.92,153.67,153.77,8443.0,127.511,127.5524,127.3453,127.4281,8443.0
2016-10-10 11:00:00,153.78,153.79,153.52,153.7,22175.0,127.4364,127.4447,127.2209,127.3701,22175.0
2016-10-10 11:10:00,153.7,153.71,153.35,153.49,51823.0,127.3701,127.3784,127.0801,127.1961,51823.0
2016-10-10 11:20:00,153.4,153.46,153.19,153.29,8050.0,127.1215,127.1712,126.9475,127.0303,8050.0
2016-10-10 11:30:00,153.26,153.27,152.95,153.12,29411.0,127.0055,127.0138,126.7486,126.8895,29411.0
2016-10-10 11:40:00,153.15,153.27,153.05,153.21,5791.0,126.9143,127.0138,126.8315,126.9641,5791.0
2016-10-10 11:50:00,153.24,153.35,153.15,153.29,38002.0,126.9889,127.0801,126.9143,127.0303,38002.0
2016-10-10 12:00:00,153.27,153.34,153.13,153.13,27717.0,127.0138,127.0718,126.8978,126.8978,27717.0
2016-10-10 12:10:00,153.18,153.26,152.99,153.05,28311.0,126.9392,127.0055,126.7817,126.8315,28311.0
2016-10-10 12:20:00,153.1,153.23,153.01,153.03,8220.0,126.8729,126.9806,126.7983,126.8149,8220.0
2016-10-10 12:30:00,153.01,153.17,152.99,153.11,6421.0,126.7983,126.9309,126.7817,126.8812,6421.0
2016-10-10 12:40:00,153.09,153.26,153.01,153.19,40433.0,126.8646,127.0055,126.7983,126.9475,40433.0
2016-10-10 12:50:00,153.24,153.32,153.06,153.08,38871.0,126.9889,127.0552,126.8397,126.8563,38871.0
2016-10-10 13:00:00,153.06,153.13,152.98,153.05,12103.0,126.8397,126.8978,126.7735,126.8315,12103.0
2016-10-10 13:10:00,153.08,153.15,153.0,153.01,16739.0,126.8563,126.9143,126.79,126.7983,16739.0
2016-10-10 13:20:00,153.02,153.21,153.01,153.1,32190.0,126.8066,126.9641,126.7983,126.8729,32190.0
2016-10-10 13:30:00,153.1,153.3,153.08,153.14,10896.0,126.8729,127.0386,126.8563,126.906,10896.0
2016-10-10 13:40:00,153.14,153.27,153.06,153.13,12917.0,126.906,127.0138,126.8397,126.8978,12917.0
2016-10-10 13:50:00,153.12,153.19,153.07,153.14,9066.0,126.8895,126.9475,126.848,126.906,9066.0
2016-10-10 14:00:00,153.17,153.23,153.01,153.01,23821.0,126.9309,126.9806,126.7983,126.7983,23821.0
2016-10-10 14:10:00,153.01,153.01,152.8,152.99,13770.0,126.7983,126.7983,126.6243,126.7817,13770.0
2016-10-10 14:20:00,153.03,153.08,152.92,153.0,16877.0,126.8149,126.8563,126.7237,126.79,16877.0
2016-10-10 14:30:00,152.99,153.16,152.97,153.14,25268.0,126.7817,126.9226,126.7652,126.906,25268.0
2016-10-10 14:40:00,153.14,153.25,153.04,153.07,12815.0,126.906,126.9972,126.8232,126.848,12815.0
2016-10-10 14:50:00,153.06,153.08,152.97,153.03,14002.0,126.8397,126.8563,126.7652,126.8149,14002.0
2016-10-10 15:00:00,153.05,153.05,152.86,152.86,16015.0,126.8315,126.8315,126.674,126.674,16015.0
2016-10-10 15:10:00,152.86,152.87,152.58,152.68,51792.0,126.674,126.6823,126.442,126.5248,51792.0
2016-10-10 15:20:00,152.69,152.89,152.69,152.81,24828.0,126.5331,126.6989,126.5331,126.6326,24828.0
2016-10-10 15:30:00,152.8,152.81,152.66,152.8,60712.0,126.6243,126.6326,126.5083,126.6243,60712.0
2016-10-10 15:40:00,152.81,152.96,152.74,152.78,33033.0,126.6326,126.7569,126.5746,126.6077,33033.0
2016-10-10 15:50:00,152.79,152.98,152.79,152.87,70281.0,126.616,126.7735,126.616,126.6823,70281.0
2016-10-11 09:30:00,152.06,152.36,151.51,151.69,32796.0,126.0111,126.2597,125.5553,125.7044,32796.0
2016-10-11 09:40:00,151.69,151.86,151.47,151.55,32769.0,125.7044,125.8453,125.5221,125.5884,32769.0
2016-10-11 09:50:00,151.52,151.94,151.38,151.86,16522.0,125.5636,125.9116,125.4475,125.8453,16522.0
2016-10-11 10:00:00,151.83,151.84,151.53,151.68,32776.0,125.8205,125.8287,125.5718,125.6962,32776.0
2016-10-11 10:10:00,151.68,151.68,151.25,151.47,17768.0,125.6962,125.6962,125.3398,125.5221,17768.0
2016-10-11 10:20:00,151.43,151.57,151.36,151.41,20078.0,125.489,125.605,125.431,125.4724,20078.0
2016-10-11 10:30:00,151.46,151.56,151.33,151.43,15474.0,125.5138,125.5967,125.4061,125.489,15474.0
2016-10-11 10:40:00,151.48,151.53,151.4,151.53,16862.0,125.5304,125.5718,125.4641,125.5718,16862.0
2016-10-11 10:50:00,151.51,151.52,151.16,151.2,18879.0,125.5553,125.5636,125.2652,125.2984,18879.0
2016-10-11 11:00:00,151.17,151.21,150.9,150.95,16704.0,125.2735,125.3067,125.0498,125.0912,16704.0
2016-10-11 11:10:00,150.95,151.11,150.68,150.88,44160.0,125.0912,125.2238,124.8675,125.0332,44160.0
2016-10-11 11:20:00,150.84,150.98,150.53,150.59,23076.0,125.0,125.1161,124.7432,124.7929,23076.0
2016-10-11 11:30:00,150.59,150.82,150.58,150.65,19143.0,124.7929,124.9835,124.7846,124.8426,19143.0
2016-10-11 11:40:00,150.66,150.74,150.57,150.63,11781.0,124.8509,124.9172,124.7763,124.826,11781.0
2016-10-11 11:50:00,150.61,150.63,150.4,150.53,44404.0,124.8094,124.826,124.6354,124.7432,44404.0
2016-10-11 12:00:00,150.55,150.6,150.4,150.45,36368.0,124.7597,124.8012,124.6354,124.6769,36368.0
2016-10-11 12:10:00,150.44,150.51,150.31,150.42,19228.0,124.6686,124.7266,124.5608,124.652,19228.0
2016-10-11 12:20:00,150.46,150.55,150.4,150.53,13231.0,124.6851,124.7597,124.6354,124.7432,13231.0
2016-10-11 12:30:00,150.54,150.72,150.4,150.66,61344.0,124.7514,124.9006,124.6354,124.8509,61344.0
2016-10-11 12:40:00,150.59,150.9,150.59,150.59,38234.0,124.7929,125.0498,124.7929,124.7929,38234.0
2016-10-11 12:50:00,150.62,150.63,150.25,150.3,20385.0,124.8177,124.826,124.5111,124.5526,20385.0
2016-10-11 13:00:00,150.29,150.3,150.07,150.21,23931.0,124.5443,124.5526,124.362,124.478,23931.0
2016-10-11 13:10:00,150.19,150.21,149.81,149.93,54709.0,124.4614,124.478,124.1465,124.2459,54709.0
2016-10-11 13:20:00,149.93,150.11,149.9,150.01,21396.0,124.2459,124.3951,124.2211,124.3122,21396.0
2016-10-11 13:30:00,150.03,150.21,149.97,150.11,16773.0,124.3288,124.478,124.2791,124.3951,16773.0
2016-10-11 13:40:00,150.06,150.08,149.77,149.8,33091.0,124.3537,124.3702,124.1133,124.1382,33091.0
2016-10-11 13:50:00,149.79,149.81,149.62,149.71,24757.0,124.1299,124.1465,123.989,124.0636,24757.0
2016-10-11 14:00:00,149.76,149.88,149.7,149.71,22731.0,124.1051,124.2045,124.0553,124.0636,22731.0
2016-10-11 14:10:00,149.77,149.82,149.43,149.49,41623.0,124.1133,124.1548,123.8316,123.8813,41623.0
2016-10-11 14:20:00,149.49,149.49,149.04,149.28,84778.0,123.8813,123.8813,123.5084,123.7073,84778.0
2016-10-11 14:30:00,149.28,149.34,149.2,149.24,37354.0,123.7073,123.757,123.641,123.6741,37354.0
2016-10-11 14:40:00,149.24,149.47,149.14,149.46,30772.0,123.6741,123.8647,123.5913,123.8565,30772.0
2016-10-11 14:50:00,149.46,149.48,149.24,149.31,30213.0,123.8565,123.873,123.6741,123.7321,30213.0
2016-10-11 15:00:00,149.31,149.5,149.2,149.31,28849.0,123.7321,123.8896,123.641,123.7321,28849.0
2016-10-11 15:10:00,149.35,149.59,149.24,149.54,34254.0,123.7653,123.9642,123.6741,123.9227,34254.0
2016-10-11 15:20:00,149.55,149.73,149.49,149.5,76057.0,123.931,124.0802,123.8813,123.8896,76057.0
2016-10-11 15:30:00,149.51,149.72,149.5,149.62,47643.0,123.8979,124.0719,123.8896,123.989,47643.0
2016-10-11 15:40:00,149.64,149.75,149.46,149.68,71519.0,124.0056,124.0968,123.8565,124.0388,71519.0
2016-10-11 15:50:00,149.67,149.68,149.41,149.63,99609.0,124.0305,124.0388,123.815,123.9973,99609.0
2016-10-12 09:30:00,149.61,150.17,149.55,149.97,40382.0,123.9808,124.4448,123.931,124.2791,40382.0
2016-10-12 09:40:00,149.94,150.1,149.77,149.84,30006.0,124.2542,124.3868,124.1133,124.1714,30006.0
2016-10-12 09:50:00,149.83,150.29,149.83,150.25,26964.0,124.1631,124.5443,124.1631,124.5111,26964.0
2016-10-12 10:00:00,150.23,150.43,150.15,150.42,21420.0,124.4945,124.6603,124.4283,124.652,21420.0
2016-10-12 10:10:00,150.4,150.55,150.38,150.45,28471.0,124.6354,124.7597,124.6189,124.6769,28471.0
2016-10-12 10:20:00,150.47,150.56,150.41,150.43,35624.0,124.6934,124.768,124.6437,124.6603,35624.0
2016-10-12 10:30:00,150.46,150.48,150.07,150.17,15415.0,124.6851,124.7017,124.362,124.4448,15415.0
2016-10-12 10:40:00,150.13,150.16,149.91,149.93,9100.0,124.4117,124.4365,124.2294,124.2459,9100.0
2016-10-12 10:50:00,149.92,149.92,149.58,149.71,24086.0,124.2377,124.2377,123.9559,124.0636,24086.0
2016-10-12 11:00:00,149.77,149.98,149.74,149.89,28540.0,124.1133,124.2874,124.0885,124.2128,28540.0
2016-10-12 11:10:00,149.89,149.94,149.83,149.91,36133.0,124.2128,124.2542,124.1631,124.2294,36133.0
2016-10-12 11:20:00,149.91,150.17,149.86,150.14,80044.0,124.2294,124.4448,124.1879,124.42,80044.0
2016-10-12 11:30:00,150.14,150.41,150.14,150.22,11072.0,124.42,124.6437,124.42,124.4863,11072.0
2016-10-12 11:40:00,150.24,150.38,150.2,150.3,10504.0,124.5028,124.6189,124.4697,124.5526,10504.0
2016-10-12 11:50:00,150.27,150.33,150.14,150.16,7122.0,124.5277,124.5774,124.42,124.4365,7122.0
2016-10-12 12:00:00,150.18,150.27,150.15,150.26,14941.0,124.4531,124.5277,124.4283,124.5194,14941.0
2016-10-12 12:10:00,150.28,150.3,150.22,150.28,15203.0,124.536,124.5526,124.4863,124.536,15203.0
2016-10-12 12:20:00,150.27,150.42,150.25,150.34,11084.0,124.5277,124.652,124.5111,124.5857,11084.0
2016-10-12 12:30:00,150.34,150.47,150.3,150.43,7100.0,124.5857,124.6934,124.5526,124.6603,7100.0
2016-10-12 12:40:00,150.45,150.46,150.35,150.36,13249.0,124.6769,124.6851,124.594,124.6023,13249.0
2016-10-12 12:50:00,150.34,150.44,150.32,150.39,8577.0,124.5857,124.6686,124.5691,124.6271,8577.0
2016-10-12 13:00:00,150.36,150.38,150.22,150.31,12007.0,124.6023,124.6189,124.4863,124.5608,12007.0
2016-10-12 13:10:00,150.31,150.35,150.22,150.3,7325.0,124.5608,124.594,124.4863,124.5526,7325.0
2016-10-12 13:20:00,150.33,150.35,150.24,150.3,11257.0,124.5774,124.594,124.5028,124.5526,11257.0
2016-10-12 13:30:00,150.27,150.35,150.15,150.18,7877.0,124.5277,124.594,124.4283,124.4531,7877.0
2016-10-12 13:40:00,150.18,150.2,150.07,150.09,23294.0,124.4531,124.4697,124.362,124.3785,23294.0
2016-10-12 13:50:00,150.08,150.18,150.0,150.14,14575.0,124.3702,124.4531,124.3039,124.42,14575.0
2016-10-12 14:00:00,150.17,150.32,149.98,150.24,35613.0,124.4448,124.5691,124.2874,124.5028,35613.0
2016-10-12 14:10:00,150.28,150.48,150.28,150.44,11692.0,124.536,124.7017,124.536,124.6686,11692.0
2016-10-12 14:20:00,150.4,150.52,150.24,150.28,9771.0,124.6354,124.7349,124.5028,124.536,9771.0
2016-10-12 14:30:00,150.26,150.42,150.23,150.37,12318.0,124.5194,124.652,124.4945,124.6106,12318.0
2016-10-12 14:40:00,150.36,150.37,150.23,150.33,14177.0,124.6023,124.6106,124.4945,124.5774,14177.0
2016-10-12 14:50:00,150.35,150.41,150.15,150.15,16604.0,124.594,124.6437,124.4283,124.4283,16604.0
2016-10-12 15:00:00,150.12,150.35,150.11,150.19,21199.0,124.4034,124.594,124.3951,124.4614,21199.0
2016-10-12 15:10:00,150.18,150.31,150.18,150.22,12889.0,124.4531,124.5608,124.4531,124.4863,12889.0
2016-10-12 15:20:00,150.22,150.25,150.0,150.05,19955.0,124.4863,124.5111,124.3039,124.3454,19955.0
2016-10-12 15:30:00,150.03,150.11,149.85,150.09,36958.0,124.3288,124.3951,124.1796,124.3785,36958.0
2016-10-12 15:40:00,150.08,150.15,149.95,150.04,48726.0,124.3702,124.4283,124.2625,124.3371,48726.0
2016-10-12 15:50:00,150.03,150.12,149.94,150.01,75850.0,124.3288,124.4034,124.2542,124.3122,75850.0
2016-10-13 09:30:00,149.49,150.32,149.49,150.2,54252.0,123.8813,124.5691,123.8813,124.4697,54252.0
2016-10-13 09:40:00,150.1,150.18,149.91,150.04,48573.0,124.3868,124.4531,124.2294,124.3371,48573.0
2016-10-13 09:50:00,150.05,150.09,149.91,150.06,18295.0,124.3454,124.3785,124.2294,124.3537,18295.0
2016-10-13 10:00:00,150.02,150.27,149.96,150.27,19312.0,124.3205,124.5277,124.2708,124.5277,19312.0
2016-10-13 10:10:00,150.27,150.27,149.91,149.95,21126.0,124.5277,124.5277,124.2294,124.2625,21126.0
2016-10-13 10:20:00,149.92,150.06,149.91,150.03,28211.0,124.2377,124.3537,124.2294,124.3288,28211.0
2016-10-13 10:30:00,150.05,150.43,149.93,150.4,22390.0,124.3454,124.6603,124.2459,124.6354,22390.0
2016-10-13 10:40:00,150.41,150.45,150.14,150.15,22260.0,124.6437,124.6769,124.42,124.4283,22260.0
2016-10-13 10:50:00,150.14,150.4,150.09,150.38,7907.0,124.42,124.6354,124.3785,124.6189,7907.0
2016-10-13 11:00:00,150.41,150.52,150.21,150.5,15750.0,124.6437,124.7349,124.478,124.7183,15750.0
2016-10-13 11:10:00,150.53,150.74,150.42,150.74,11675.0,124.7432,124.9172,124.652,124.9172,11675.0
2016-10-13 11:20:00,150.77,150.96,150.6,150.65,17583.0,124.942,125.0995,124.8012,124.8426,17583.0
2016-10-13 11:30:00,150.7,150.7,150.49,150.5,23122.0,124.884,124.884,124.71,124.7183,23122.0
2016-10-13 11:40:00,150.47,150.47,150.14,150.17,15386.0,124.6934,124.6934,124.42,124.4448,15386.0
2016-10-13 11:50:00,150.18,150.32,150.11,150.28,9588.0,124.4531,124.5691,124.3951,124.536,9588.0
2016-10-13 12:00:00,150.31,150.31,150.09,150.15,11340.0,124.5608,124.5608,124.3785,124.4283,11340.0
2016-10-13 12:10:00,150.23,150.3,150.11,150.14,14927.0,124.4945,124.5526,124.3951,124.42,14927.0
2016-10-13 12:20:00,150.11,150.16,149.95,150.16,9321.0,124.3951,124.4365,124.2625,124.4365,9321.0
2016-10-13 12:30:00,150.17,150.49,150.12,150.48,7265.0,124.4448,124.71,124.4034,124.7017,7265.0
2016-10-13 12:40:00,150.56,150.62,150.49,150.55,9659.0,124.768,124.8177,124.71,124.7597,9659.0
2016-10-13 12:50:00,150.56,150.6,150.41,150.55,5200.0,124.768,124.8012,124.6437,124.7597,5200.0
2016-10-13 13:00:00,150.56,150.65,150.49,150.53,11248.0,124.768,124.8426,124.71,124.7432,11248.0
2016-10-13 13:10:00,150.53,150.53,150.35,150.4,6580.0,124.7432,124.7432,124.594,124.6354,6580.0
2016-10-13 13:20:00,150.41,150.5,150.33,150.37,8518.0,124.6437,124.7183,124.5774,124.6106,8518.0
2016-10-13 13:30:00,150.37,150.5,150.34,150.45,8117.0,124.6106,124.7183,124.5857,124.6769,8117.0
2016-10-13 13:40:00,150.5,150.64,150.45,150.55,4736.0,124.7183,124.8343,124.6769,124.7597,4736.0
2016-10-13 13:50:00,150.58,151.05,150.57,151.02,7642.0,124.7846,125.1741,124.7763,125.1492,7642.0
2016-10-13 14:00:00,151.04,151.07,150.85,150.85,7164.0,125.1658,125.1906,125.0083,125.0083,7164.0
2016-10-13 14:10:00,150.89,151.02,150.82,151.0,9365.0,125.0415,125.1492,124.9835,125.1326,9365.0
2016-10-13 14:20:00,151.06,151.15,151.04,151.14,8098.0,125.1824,125.2569,125.1658,125.2487,8098.0
2016-10-13 14:30:00,151.09,151.23,150.79,150.9,14608.0,125.2072,125.3232,124.9586,125.0498,14608.0
2016-10-13 14:40:00,150.97,151.14,150.92,151.11,8061.0,125.1078,125.2487,125.0663,125.2238,8061.0
2016-10-13 14:50:00,151.1,151.45,151.08,151.43,18494.0,125.2155,125.5056,125.1989,125.489,18494.0
2016-10-13 15:00:00,151.41,151.41,151.23,151.33,7306.0,125.4724,125.4724,125.3232,125.4061,7306.0
2016-10-13 15:10:00,151.33,151.46,151.25,151.27,12866.0,125.4061,125.5138,125.3398,125.3564,12866.0
2016-10-13 15:20:00,151.27,151.39,151.19,151.22,10687.0,125.3564,125.4558,125.2901,125.315,10687.0
2016-10-13 15:30:00,151.25,151.34,151.14,151.31,15434.0,125.3398,125.4144,125.2487,125.3895,15434.0
2016-10-13 15:40:00,151.29,151.31,151.01,151.05,43235.0,125.373,125.3895,125.1409,125.1741,43235.0
2016-10-13 15:50:00,151.05,151.06,150.84,151.02,69203.0,125.1741,125.1824,125.0,125.1492,69203.0
2016-10-14 09:30:00,152.79,152.79,152.12,152.42,26466.0,126.616,126.616,126.0608,126.3094,26466.0
2016-10-14 09:40:00,152.37,152.37,152.09,152.14,13532.0,126.2679,126.2679,126.0359,126.0773,13532.0
2016-10-14 09:50:00,152.18,152.22,151.59,151.59,12682.0,126.1105,126.1436,125.6216,125.6216,12682.0
2016-10-14 10:00:00,151.56,151.66,151.5,151.5,10564.0,125.5967,125.6796,125.547,125.547,10564.0
2016-10-14 10:10:00,151.56,151.91,151.52,151.79,9447.0,125.5967,125.8868,125.5636,125.7873,9447.0
2016-10-14 10:20:00,151.81,151.94,151.74,151.81,7846.0,125.8039,125.9116,125.7459,125.8039,7846.0
2016-10-14 10:30:00,151.8,151.95,151.77,151.8,22703.0,125.7956,125.9199,125.7707,125.7956,22703.0
2016-10-14 10:40:00,151.81,151.93,151.74,151.83,8907.0,125.8039,125.9033,125.7459,125.8205,8907.0
2016-10-14 10:50:00,151.83,151.87,151.66,151.66,19962.0,125.8205,125.8536,125.6796,125.6796,19962.0
2016-10-14 11:00:00,151.63,151.65,151.31,151.4,11075.0,125.6547,125.6713,125.3895,125.4641,11075.0
2016-10-14 11:10:00,151.35,151.6,151.31,151.6,13690.0,125.4227,125.6299,125.3895,125.6299,13690.0
2016-10-14 11:20:00,151.65,151.77,151.63,151.7,9102.0,125.6713,125.7707,125.6547,125.7127,9102.0
2016-10-14 11:30:00,151.56,151.64,151.38,151.58,19591.0,125.5967,125.663,125.4475,125.6133,19591.0
2016-10-14 11:40:00,151.58,151.67,151.41,151.46,21092.0,125.6133,125.6879,125.4724,125.5138,21092.0
2016-10-14 11:50:00,151.43,151.66,151.43,151.48,5668.0,125.489,125.6796,125.489,125.5304,5668.0
2016-10-14 12:00:00,151.47,151.63,151.46,151.57,3868.0,125.5221,125.6547,125.5138,125.605,3868.0
2016-10-14 12:10:00,151.52,151.57,151.38,151.38,9636.0,125.5636,125.605,125.4475,125.4475,9636.0
2016-10-14 12:20:00,151.38,151.51,151.38,151.45,7860.0,125.4475,125.5553,125.4475,125.5056,7860.0
2016-10-14 12:30:00,151.45,151.55,151.45,151.53,10673.0,125.5056,125.5884,125.5056,125.5718,10673.0
2016-10-14 12:40:00,151.54,151.6,151.41,151.43,4371.0,125.5801,125.6299,125.4724,125.489,4371.0
2016-10-14 12:50:00,151.45,151.45,151.35,151.45,8631.0,125.5056,125.5056,125.4227,125.5056,8631.0
2016-10-14 13:00:00,151.42,151.69,151.34,151.69,9207.0,125.4807,125.7044,125.4144,125.7044,9207.0
2016-10-14 13:10:00,151.66,151.68,151.59,151.63,5657.0,125.6796,125.6962,125.6216,125.6547,5657.0
2016-10-14 13:20:00,151.63,151.81,151.6,151.72,13136.0,125.6547,125.8039,125.6299,125.7293,13136.0
2016-10-14 13:30:00,151.74,152.03,151.68,151.99,10864.0,125.7459,125.9862,125.6962,125.953,10864.0
2016-10-14 13:40:00,151.97,152.11,151.88,152.11,19646.0,125.9365,126.0525,125.8619,126.0525,19646.0
2016-10-14 13:50:00,152.1,152.13,151.88,151.89,11708.0,126.0442,126.0691,125.8619,125.8702,11708.0
2016-10-14 14:00:00,151.89,151.95,151.79,151.86,13182.0,125.8702,125.9199,125.7873,125.8453,13182.0
2016-10-14 14:10:00,151.83,151.99,151.75,151.98,10379.0,125.8205,125.953,125.7542,125.9448,10379.0
2016-10-14 14:20:00,151.99,152.11,151.93,152.06,9520.0,125.953,126.0525,125.9033,126.0111,9520.0
2016-10-14 14:30:00,152.02,152.03,151.81,151.89,9431.0,125.9779,125.9862,125.8039,125.8702,9431.0
2016-10-14 14:40:00,151.86,151.88,151.78,151.84,6216.0,125.8453,125.8619,125.779,125.8287,6216.0
2016-10-14 14:50:00,151.81,151.87,151.58,151.64,11938.0,125.8039,125.8536,125.6133,125.663,11938.0
2016-10-14 15:00:00,151.65,151.84,151.61,151.79,9766.0,125.6713,125.8287,125.6381,125.7873,9766.0
2016-10-14 15:10:00,151.79,151.88,151.72,151.76,14433.0,125.7873,125.8619,125.7293,125.7624,14433.0
2016-10-14 15:20:00,151.75,151.8,151.67,151.73,12078.0,125.7542,125.7956,125.6879,125.7376,12078.0
2016-10-14 15:30:00,151.7,151.83,151.66,151.82,16750.0,125.7127,125.8205,125.6796,125.8122,16750.0
2016-10-14 15:40:00,151.86,151.92,151.56,151.64,33886.0,125.8453,125.895,125.5967,125.663,33886.0
2016-10-14 15:50:00,151.62,151.65,151.32,151.36,68221.0,125.6464,125.6713,125.3978,125.431,68221.0
2016-10-17 09:30:00,151.28,151.58,151.19,151.31,20477.0,125.3647,125.6133,125.2901,125.3895,20477.0
2016-10-17 09:40:00,151.31,151.4,150.95,151.07,12179.0,125.3895,125.4641,125.0912,125.1906,12179.0
2016-10-17 09:50:00,151.13,151.25,150.99,151.23,9106.0,125.2404,125.3398,125.1244,125.3232,9106.0
2016-10-17 10:00:00,151.23,151.39,151.2,151.38,4502.0,125.3232,125.4558,125.2984,125.4475,4502.0
2016-10-17 10:10:00,151.46,151.61,151.44,151.53,6090.0,125.5138,125.6381,125.4973,125.5718,6090.0
2016-10-17 10:20:00,151.53,151.57,151.26,151.55,5613.0,125.5718,125.605,125.3481,125.5884,5613.0
2016-10-17 10:30:00,151.52,151.54,151.33,151.4,13830.0,125.5636,125.5801,125.4061,125.4641,13830.0
2016-10-17 10:40:00,151.37,151.43,151.21,151.23,7106.0,125.4393,125.489,125.3067,125.3232,7106.0
2016-10-17 10:50:00,151.21,151.21,151.11,151.13,6772.0,125.3067,125.3067,125.2238,125.2404,6772.0
2016-10-17 11:00:00,151.18,151.41,151.14,151.39,10007.0,125.2818,125.4724,125.2487,125.4558,10007.0
2016-10-17 11:10:00,151.36,151.48,151.26,151.29,9946.0,125.431,125.5304,125.3481,125.373,9946.0
2016-10-17 11:20:00,151.29,151.43,151.26,151.27,7954.0,125.373,125.489,125.3481,125.3564,7954.0
2016-10-17 11:30:00,151.29,151.41,151.28,151.38,6343.0,125.373,125.4724,125.3647,125.4475,6343.0
2016-10-17 11:40:00,151.37,151.52,151.37,151.48,5222.0,125.4393,125.5636,125.4393,125.5304,5222.0
2016-10-17 11:50:00,151.47,151.59,151.46,151.53,7169.0,125.5221,125.6216,125.5138,125.5718,7169.0
2016-10-17 12:00:00,151.52,151.53,151.38,151.39,5377.0,125.5636,125.5718,125.4475,125.4558,5377.0
2016-10-17 12:10:00,151.37,151.38,151.29,151.31,8493.0,125.4393,125.4475,125.373,125.3895,8493.0
2016-10-17 12:20:00,151.32,151.37,151.08,151.14,6917.0,125.3978,125.4393,125.1989,125.2487,6917.0
2016-10-17 12:30:00,151.15,151.4,151.15,151.29,6110.0,125.2569,125.4641,125.2569,125.373,6110.0
2016-10-17 12:40:00,151.32,151.32,151.14,151.19,10248.0,125.3978,125.3978,125.2487,125.2901,10248.0
2016-10-17 12:50:00,151.23,151.32,151.21,151.23,10525.0,125.3232,125.3978,125.3067,125.3232,10525.0
2016-10-17 13:00:00,151.21,151.34,151.01,151.08,22281.0,125.3067,125.4144,125.1409,125.1989,22281.0
2016-10-17 13:10:00,151.1,151.13,150.95,151.01,13245.0,125.2155,125.2404,125.0912,125.1409,13245.0
2016-10-17 13:20:00,150.99,151.04,150.84,150.97,16619.0,125.1244,125.1658,125.0,125.1078,16619.0
2016-10-17 13:30:00,150.97,151.01,150.77,150.98,21221.0,125.1078,125.1409,124.942,125.1161,21221.0
2016-10-17 13:40:00,150.95,151.06,150.9,150.91,17094.0,125.0912,125.1824,125.0498,125.0581,17094.0
2016-10-17 13:50:00,150.92,150.95,150.66,150.66,15003.0,125.0663,125.0912,124.8509,124.8509,15003.0
2016-10-17 14:00:00,150.65,150.75,150.64,150.67,16513.0,124.8426,124.9255,124.8343,124.8592,16513.0
2016-10-17 14:10:00,150.7,150.83,150.65,150.77,14152.0,124.884,124.9918,124.8426,124.942,14152.0
2016-10-17 14:20:00,150.78,150.84,150.6,150.62,14497.0,124.9503,125.0,124.8012,124.8177,14497.0
2016-10-17 14:30:00,150.64,150.64,150.48,150.54,25260.0,124.8343,124.8343,124.7017,124.7514,25260.0
2016-10-17 14:40:00,150.53,150.61,150.51,150.55,15336.0,124.7432,124.8094,124.7266,124.7597,15336.0
2016-10-17 14:50:00,150.57,150.86,150.55,150.82,17007.0,124.7763,125.0166,124.7597,124.9835,17007.0
2016-10-17 15:00:00,150.83,150.85,150.76,150.82,14583.0,124.9918,125.0083,124.9338,124.9835,14583.0
2016-10-17 15:10:00,150.83,150.84,150.57,150.6,26196.0,124.9918,125.0,124.7763,124.8012,26196.0
2016-10-17 15:20:00,150.6,150.65,150.52,150.56,23806.0,124.8012,124.8426,124.7349,124.768,23806.0
2016-10-17 15:30:00,150.56,150.57,150.45,150.45,68906.0,124.768,124.7763,124.6769,124.6769,68906.0
2016-10-17 15:40:00,150.45,150.56,150.38,150.49,62450.0,124.6769,124.768,124.6189,124.71,62450.0
2016-10-17 15:50:00,150.5,150.52,150.35,150.51,71319.0,124.7183,124.7349,124.594,124.7266,71319.0
2016-10-18 09:30:00,151.35,152.13,151.35,151.78,25233.0,125.4227,126.0691,125.4227,125.779,25233.0
2016-10-18 09:40:00,151.78,151.97,151.64,151.67,20393.0,125.779,125.9365,125.663,125.6879,20393.0
2016-10-18 09:50:00,151.66,151.66,151.34,151.35,19422.0,125.6796,125.6796,125.4144,125.4227,19422.0
2016-10-18 10:00:00,151.35,151.44,151.31,151.37,14235.0,125.4227,125.4973,125.3895,125.4393,14235.0
2016-10-18 10:10:00,151.39,151.63,151.39,151.45,9809.0,125.4558,125.6547,125.4558,125.5056,9809.0
2016-10-18 10:20:00,151.44,151.44,151.24,151.31,8329.0,125.4973,125.4973,125.3315,125.3895,8329.0
2016-10-18 10:30:00,151.27,151.48,151.25,151.44,7180.0,125.3564,125.5304,125.3398,125.4973,7180.0
2016-10-18 10:40:00,151.41,151.5,151.41,151.47,8767.0,125.4724,125.547,125.4724,125.5221,8767.0
2016-10-18 10:50:00,151.4,151.49,151.28,151.49,8740.0,125.4641,125.5387,125.3647,125.5387,8740.0
2016-10-18 11:00:00,151.46,151.55,151.44,151.51,7401.0,125.5138,125.5884,125.4973,125.5553,7401.0
2016-10-18 11:10:00,151.46,151.51,151.31,151.38,8517.0,125.5138,125.5553,125.3895,125.4475,8517.0
2016-10-18 11:20:00,151.39,151.66,151.35,151.61,10820.0,125.4558,125.6796,125.4227,125.6381,10820.0
2016-10-18 11:30:00,151.62,151.66,151.48,151.49,4872.0,125.6464,125.6796,125.5304,125.5387,4872.0
2016-10-18 11:40:00,151.49,151.71,151.49,151.71,4677.0,125.5387,125.721,125.5387,125.721,4677.0
2016-10-18 11:50:00,151.7,151.73,151.59,151.68,10461.0,125.7127,125.7376,125.6216,125.6962,10461.0
2016-10-18 12:00:00,151.7,151.79,151.69,151.77,6452.0,125.7127,125.7873,125.7044,125.7707,6452.0
2016-10-18 12:10:00,151.77,151.81,151.71,151.71,6378.0,125.7707,125.8039,125.721,125.721,6378.0
2016-10-18 12:20:00,151.71,151.93,151.71,151.89,7691.0,125.721,125.9033,125.721,125.8702,7691.0
2016-10-18 12:30:00,151.92,151.97,151.83,151.91,7293.0,125.895,125.9365,125.8205,125.8868,7293.0
2016-10-18 12:40:00,151.93,151.99,151.88,151.88,4865.0,125.9033,125.953,125.8619,125.8619,4865.0
2016-10-18 12:50:00,151.89,151.98,151.88,151.94,9047.0,125.8702,125.9448,125.8619,125.9116,9047.0
2016-10-18 13:00:00,151.96,152.09,151.92,152.03,22607.0,125.9282,126.0359,125.895,125.9862,22607.0
2016-10-18 13:10:00,152.04,152.14,152.01,152.14,6715.0,125.9945,126.0773,125.9696,126.0773,6715.0
2016-10-18 13:20:00,152.11,152.13,152.03,152.04,9601.0,126.0525,126.0691,125.9862,125.9945,9601.0
2016-10-18 13:30:00,152.05,152.09,152.0,152.08,9762.0,126.0028,126.0359,125.9613,126.0276,9762.0
2016-10-18 13:40:00,152.09,152.11,152.02,152.06,8360.0,126.0359,126.0525,125.9779,126.0111,8360.0
2016-10-18 13:50:00,152.05,152.14,152.05,152.13,7204.0,126.0028,126.0773,126.0028,126.0691,7204.0
2016-10-18 14:00:00,152.08,152.17,152.06,152.13,9208.0,126.0276,126.1022,126.0111,126.0691,9208.0
2016-10-18 14:10:00,152.08,152.17,152.08,152.1,10060.0,126.0276,126.1022,126.0276,126.0442,10060.0
2016-10-18 14:20:00,152.14,152.27,152.1,152.27,9950.0,126.0773,126.1851,126.0442,126.1851,9950.0
2016-10-18 14:30:00,152.25,152.26,152.15,152.16,8890.0,126.1685,126.1768,126.0856,126.0939,8890.0
2016-10-18 14:40:00,152.16,152.29,152.16,152.29,11963.0,126.0939,126.2017,126.0939,126.2017,11963.0
2016-10-18 14:50:00,152.27,152.27,152.18,152.2,19861.0,126.1851,126.1851,126.1105,126.1271,19861.0
2016-10-18 15:00:00,152.2,152.2,152.02,152.05,14710.0,126.1271,126.1271,125.9779,126.0028,14710.0
2016-10-18 15:10:00,152.05,152.07,151.97,151.98,20668.0,126.0028,126.0193,125.9365,125.9448,20668.0
2016-10-18 15:20:00,151.98,152.03,151.95,151.95,14150.0,125.9448,125.9862,125.9199,125.9199,14150.0
2016-10-18 15:30:00,151.95,152.0,151.84,151.88,19280.0,125.9199,125.9613,125.8287,125.8619,19280.0
2016-10-18 15:40:00,151.87,151.96,151.83,151.89,29139.0,125.8536,125.9282,125.8205,125.8702,29139.0
2016-10-18 15:50:00,151.86,151.98,151.86,151.9,48876.0,125.8453,125.9448,125.8453,125.8785,48876.0
2016-10-19 09:30:00,152.1,152.3,151.58,151.88,20897.0,126.0442,126.2099,125.6133,125.8619,20897.0
2016-10-19 09:40:00,151.94,152.17,151.82,152.04,21120.0,125.9116,126.1022,125.8122,125.9945,21120.0
2016-10-19 09:50:00,152.09,152.2,151.8,151.8,11848.0,126.0359,126.1271,125.7956,125.7956,11848.0
2016-10-19 10:00:00,151.82,152.03,151.74,151.82,9936.0,125.8122,125.9862,125.7459,125.8122,9936.0
2016-10-19 10:10:00,151.88,152.3,151.82,152.28,16370.0,125.8619,126.2099,125.8122,126.1934,16370.0
2016-10-19 10:20:00,152.28,152.5,152.27,152.42,13659.0,126.1934,126.3757,126.1851,126.3094,13659.0
2016-10-19 10:30:00,152.47,152.51,152.09,152.1,10977.0,126.3508,126.384,126.0359,126.0442,10977.0
2016-10-19 10:40:00,152.16,152.56,152.13,152.56,10196.0,126.0939,126.4254,126.0691,126.4254,10196.0
2016-10-19 10:50:00,152.56,152.7,152.53,152.57,9152.0,126.4254,126.5414,126.4005,126.4337,9152.0
2016-10-19 11:00:00,152.59,152.67,152.43,152.47,6828.0,126.4503,126.5166,126.3177,126.3508,6828.0
2016-10-19 11:10:00,152.48,152.48,152.31,152.38,9123.0,126.3591,126.3591,126.2182,126.2762,9123.0
2016-10-19 11:20:00,152.36,152.39,152.21,152.21,7586.0,126.2597,126.2845,126.1354,126.1354,7586.0
2016-10-19 11:30:00,152.23,152.28,152.08,152.08,12941.0,126.1519,126.1934,126.0276,126.0276,12941.0
2016-10-19 11:40:00,152.09,152.22,152.08,152.19,8431.0,126.0359,126.1436,126.0276,126.1188,8431.0
2016-10-19 11:50:00,152.19,152.23,151.91,151.91,17162.0,126.1188,126.1519,125.8868,125.8868,17162.0
2016-10-19 12:00:00,151.98,152.06,151.85,151.89,8373.0,125.9448,126.0111,125.837,125.8702,8373.0
2016-10-19 12:10:00,151.91,151.99,151.9,151.93,8985.0,125.8868,125.953,125.8785,125.9033,8985.0
2016-10-19 12:20:00,151.93,152.01,151.93,151.98,9276.0,125.9033,125.9696,125.9033,125.9448,9276.0
2016-10-19 12:30:00,151.98,152.1,151.94,152.01,8040.0,125.9448,126.0442,125.9116,125.9696,8040.0
2016-10-19 12:40:00,152.03,152.05,151.92,152.01,8413.0,125.9862,126.0028,125.895,125.9696,8413.0
2016-10-19 12:50:00,151.98,151.98,151.87,151.88,4708.0,125.9448,125.9448,125.8536,125.8619,4708.0
2016-10-19 13:00:00,151.89,151.92,151.79,151.79,6361.0,125.8702,125.895,125.7873,125.7873,6361.0
2016-10-19 13:10:00,151.77,151.79,151.68,151.68,5711.0,125.7707,125.7873,125.6962,125.6962,5711.0
2016-10-19 13:20:00,151.68,151.77,151.67,151.68,10298.0,125.6962,125.7707,125.6879,125.6962,10298.0
2016-10-19 13:30:00,151.68,151.8,151.68,151.75,6693.0,125.6962,125.7956,125.6962,125.7542,6693.0
2016-10-19 13:40:00,151.74,151.75,151.66,151.66,5523.0,125.7459,125.7542,125.6796,125.6796,5523.0
2016-10-19 13:50:00,151.65,151.71,151.57,151.65,7960.0,125.6713,125.721,125.605,125.6713,7960.0
2016-10-19 14:00:00,151.62,151.76,151.61,151.71,13496.0,125.6464,125.7624,125.6381,125.721,13496.0
2016-10-19 14:10:00,151.72,151.73,151.62,151.64,6164.0,125.7293,125.7376,125.6464,125.663,6164.0
2016-10-19 14:20:00,151.66,151.66,151.58,151.64,17332.0,125.6796,125.6796,125.6133,125.663,17332.0
2016-10-19 14:30:00,151.66,151.71,151.63,151.7,8443.0,125.6796,125.721,125.6547,125.7127,8443.0
2016-10-19 14:40:00,151.71,151.74,151.66,151.71,5519.0,125.721,125.7459,125.6796,125.721,5519.0
2016-10-19 14:50:00,151.71,151.71,151.61,151.66,5932.0,125.721,125.721,125.6381,125.6796,5932.0
2016-10-19 15:00:00,151.7,151.79,151.67,151.78,11936.0,125.7127,125.7873,125.6879,125.779,11936.0
2016-10-19 15:10:00,151.79,151.79,151.65,151.74,8792.0,125.7873,125.7873,125.6713,125.7459,8792.0
2016-10-19 15:20:00,151.76,151.85,151.74,151.8,10838.0,125.7624,125.837,125.7459,125.7956,10838.0
2016-10-19 15:30:00,151.78,151.79,151.55,151.61,28223.0,125.779,125.7873,125.5884,125.6381,28223.0
2016-10-19 15:40:00,151.61,151.77,151.59,151.66,22228.0,125.6381,125.7707,125.6216,125.6796,22228.0
2016-10-19 15:50:00,151.66,151.66,151.41,151.44,54605.0,125.6796,125.6796,125.4724,125.4973,54605.0
2016-10-20 09:30:00,151.48,151.78,151.15,151.39,18650.0,125.5304,125.779,125.2569,125.4558,18650.0
2016-10-20 09:40:00,151.4,151.77,151.31,151.67,13261.0,125.4641,125.7707,125.3895,125.6879,13261.0
2016-10-20 09:50:00,151.61,151.63,151.22,151.24,10352.0,125.6381,125.6547,125.315,125.3315,10352.0
2016-10-20 10:00:00,151.29,151.5,151.15,151.48,20684.0,125.373,125.547,125.2569,125.5304,20684.0
2016-10-20 10:10:00,151.43,151.49,151.14,151.17,13060.0,125.489,125.5387,125.2487,125.2735,13060.0
2016-10-20 10:20:00,151.22,151.23,150.85,150.86,19768.0,125.315,125.3232,125.0083,125.0166,19768.0
2016-10-20 10:30:00,150.87,150.87,150.34,150.37,20554.0,125.0249,125.0249,124.5857,124.6106,20554.0
2016-10-20 10:40:00,150.34,150.67,150.23,150.64,22104.0,124.5857,124.8592,124.4945,124.8343,22104.0
2016-10-20 10:50:00,150.62,150.64,150.41,150.5,12766.0,124.8177,124.8343,124.6437,124.7183,12766.0
2016-10-20 11:00:00,150.55,150.76,150.52,150.67,13340.0,124.7597,124.9338,124.7349,124.8592,13340.0
2016-10-20 11:10:00,150.68,151.0,150.66,151.0,10409.0,124.8675,125.1326,124.8509,125.1326,10409.0
2016-10-20 11:20:00,151.02,151.21,151.0,151.08,24164.0,125.1492,125.3067,125.1326,125.1989,24164.0
2016-10-20 11:30:00,151.1,151.11,150.87,150.94,17771.0,125.2155,125.2238,125.0249,125.0829,17771.0
2016-10-20 11:40:00,150.96,151.1,150.94,151.07,4259.0,125.0995,125.2155,125.0829,125.1906,4259.0
2016-10-20 11:50:00,151.14,151.37,151.01,151.37,7987.0,125.2487,125.4393,125.1409,125.4393,7987.0
2016-10-20 12:00:00,151.37,151.6,151.33,151.56,13407.0,125.4393,125.6299,125.4061,125.5967,13407.0
2016-10-20 12:10:00,151.59,151.64,151.53,151.59,4845.0,125.6216,125.663,125.5718,125.6216,4845.0
2016-10-20 12:20:00,151.59,151.65,151.34,151.45,6815.0,125.6216,125.6713,125.4144,125.5056,6815.0
2016-10-20 12:30:00,151.44,151.61,151.42,151.59,6463.0,125.4973,125.6381,125.4807,125.6216,6463.0
2016-10-20 12:40:00,151.61,151.68,151.3,151.34,18038.0,125.6381,125.6962,125.3812,125.4144,18038.0
2016-10-20 12:50:00,151.31,151.36,151.21,151.22,4022.0,125.3895,125.431,125.3067,125.315,4022.0
2016-10-20 13:00:00,151.26,151.35,151.18,151.31,8421.0,125.3481,125.4227,125.2818,125.3895,8421.0
2016-10-20 13:10:00,151.3,151.34,151.17,151.23,6305.0,125.3812,125.4144,125.2735,125.3232,6305.0
2016-10-20 13:20:00,151.17,151.24,151.09,151.1,7108.0,125.2735,125.3315,125.2072,125.2155,7108.0
2016-10-20 13:30:00,151.1,151.19,151.09,151.15,8695.0,125.2155,125.2901,125.2072,125.2569,8695.0
2016-10-20 13:40:00,151.17,151.22,151.13,151.15,4205.0,125.2735,125.315,125.2404,125.2569,4205.0
2016-10-20 13:50:00,151.07,151.07,150.78,150.88,12517.0,125.1906,125.1906,124.9503,125.0332,12517.0
2016-10-20 14:00:00,150.84,151.25,150.84,151.14,12573.0,125.0,125.3398,125.0,125.2487,12573.0
2016-10-20 14:10:00,151.14,151.18,151.04,151.09,9016.0,125.2487,125.2818,125.1658,125.2072,9016.0
2016-10-20 14:20:00,151.1,151.19,151.0,151.19,9062.0,125.2155,125.2901,125.1326,125.2901,9062.0
2016-10-20 14:30:00,151.15,151.33,151.05,151.27,17751.0,125.2569,125.4061,125.1741,125.3564,17751.0
2016-10-20 14:40:00,151.28,151.41,151.2,151.41,11832.0,125.3647,125.4724,125.2984,125.4724,11832.0
2016-10-20 14:50:00,151.42,151.42,151.3,151.34,23512.0,125.4807,125.4807,125.3812,125.4144,23512.0
2016-10-20 15:00:00,151.34,151.37,151.25,151.31,12541.0,125.4144,125.4393,125.3398,125.3895,12541.0
2016-10-20 15:10:00,151.28,151.34,151.25,151.29,12922.0,125.3647,125.4144,125.3398,125.373,12922.0
2016-10-20 15:20:00,151.28,151.33,151.17,151.2,7578.0,125.3647,125.4061,125.2735,125.2984,7578.0
2016-10-20 15:30:00,151.18,151.19,151.06,151.1,17028.0,125.2818,125.2901,125.1824,125.2155,17028.0
2016-10-20 15:40:00,151.09,151.12,150.69,150.93,80240.0,125.2072,125.2321,124.8757,125.0746,80240.0
2016-10-20 15:50:00,150.96,151.02,150.69,150.71,110050.0,125.0995,125.1492,124.8757,124.8923,110050.0
2016-10-21 09:30:00,149.58,149.63,149.13,149.25,132337.0,123.9559,123.9973,123.583,123.6824,132337.0
2016-10-21 09:40:00,149.24,149.64,149.23,149.59,13700.0,123.6741,124.0056,123.6659,123.9642,13700.0
2016-10-21 09:50:00,149.57,150.15,149.53,149.91,26736.0,123.9476,124.4283,123.9145,124.2294,26736.0
2016-10-21 10:00:00,149.89,150.18,149.87,150.03,45156.0,124.2128,124.4531,124.1962,124.3288,45156.0
2016-10-21 10:10:00,150.06,150.17,149.84,150.03,29612.0,124.3537,124.4448,124.1714,124.3288,29612.0
2016-10-21 10:20:00,150.04,150.08,149.84,149.9,17612.0,124.3371,124.3702,124.1714,124.2211,17612.0
2016-10-21 10:30:00,149.94,150.17,149.77,149.78,39425.0,124.2542,124.4448,124.1133,124.1216,39425.0
2016-10-21 10:40:00,149.84,150.13,149.8,149.9,25011.0,124.1714,124.4117,124.1382,124.2211,25011.0
2016-10-21 10:50:00,149.89,150.17,149.79,150.11,43332.0,124.2128,124.4448,124.1299,124.3951,43332.0
2016-10-21 11:00:00,150.1,150.19,149.98,150.01,32329.0,124.3868,124.4614,124.2874,124.3122,32329.0
2016-10-21 11:10:00,150.01,150.01,149.77,149.88,16489.0,124.3122,124.3122,124.1133,124.2045,16489.0
2016-10-21 11:20:00,149.92,149.95,149.59,149.95,38391.0,124.2377,124.2625,123.9642,124.2625,38391.0
2016-10-21 11:30:00,149.95,150.0,149.8,149.9,22938.0,124.2625,124.3039,124.1382,124.2211,22938.0
2016-10-21 11:40:00,149.91,150.25,149.87,150.08,19382.0,124.2294,124.5111,124.1962,124.3702,19382.0
2016-10-21 11:50:00,150.08,150.23,150.02,150.07,44319.0,124.3702,124.4945,124.3205,124.362,44319.0
2016-10-21 12:00:00,150.07,150.15,149.94,149.99,8659.0,124.362,124.4283,124.2542,124.2957,8659.0
2016-10-21 12:10:00,150.02,150.05,149.96,150.02,6952.0,124.3205,124.3454,124.2708,124.3205,6952.0
2016-10-21 12:20:00,150.01,150.01,149.82,149.88,8862.0,124.3122,124.3122,124.1548,124.2045,8862.0
2016-10-21 12:30:00,149.84,149.9,149.77,149.8,6823.0,124.1714,124.2211,124.1133,124.1382,6823.0
2016-10-21 12:40:00,149.83,149.91,149.73,149.78,8990.0,124.1631,124.2294,124.0802,124.1216,8990.0
2016-10-21 12:50:00,149.77,149.84,149.74,149.79,5225.0,124.1133,124.1714,124.0885,124.1299,5225.0
2016-10-21 13:00:00,149.81,149.86,149.74,149.79,9163.0,124.1465,124.1879,124.0885,124.1299,9163.0
2016-10-21 13:10:00,149.8,149.9,149.79,149.9,5658.0,124.1382,124.2211,124.1299,124.2211,5658.0
2016-10-21 13:20:00,149.9,149.9,149.77,149.77,13904.0,124.2211,124.2211,124.1133,124.1133,13904.0
2016-10-21 13:30:00,149.75,149.85,149.57,149.85,11220.0,124.0968,124.1796,123.9476,124.1796,11220.0
2016-10-21 13:40:00,149.8,150.12,149.77,150.12,16523.0,124.1382,124.4034,124.1133,124.4034,16523.0
2016-10-21 13:50:00,150.19,150.23,150.0,150.21,18309.0,124.4614,124.4945,124.3039,124.478,18309.0
2016-10-21 14:00:00,150.2,150.26,150.11,150.18,11680.0,124.4697,124.5194,124.3951,124.4531,11680.0
2016-10-21 14:10:00,150.19,150.22,150.1,150.13,7042.0,124.4614,124.4863,124.3868,124.4117,7042.0
2016-10-21 14:20:00,150.09,150.22,150.05,150.18,14186.0,124.3785,124.4863,124.3454,124.4531,14186.0
2016-10-21 14:30:00,150.21,150.22,150.13,150.21,11099.0,124.478,124.4863,124.4117,124.478,11099.0
2016-10-21 14:40:00,150.21,150.28,150.1,150.13,12670.0,124.478,124.536,124.3868,124.4117,12670.0
2016-10-21 14:50:00,150.13,150.26,150.11,150.22,14542.0,124.4117,124.5194,124.3951,124.4863,14542.0
2016-10-21 15:00:00,150.22,150.29,150.1,150.25,14077.0,124.4863,124.5443,124.3868,124.5111,14077.0
2016-10-21 15:10:00,150.25,150.3,150.22,150.23,10432.0,124.5111,124.5526,124.4863,124.4945,10432.0
2016-10-21 15:20:00,150.2,150.29,150.14,150.27,12545.0,124.4697,124.5443,124.42,124.5277,12545.0
2016-10-21 15:30:00,150.23,150.25,150.13,150.16,15726.0,124.4945,124.5111,124.4117,124.4365,15726.0
2016-10-21 15:40:00,150.13,150.23,150.1,150.21,29477.0,124.4117,124.4945,124.3868,124.478,29477.0
2016-10-21 15:50:00,150.19,150.33,150.15,150.18,68429.0,124.4614,124.5774,124.4283,124.4531,68429.0
2016-10-24 09:30:00,151.17,151.78,151.0,151.72,34650.0,125.2735,125.779,125.1326,125.7293,34650.0
2016-10-24 09:40:00,151.75,151.84,151.57,151.82,16033.0,125.7542,125.8287,125.605,125.8122,16033.0
2016-10-24 09:50:00,151.73,151.9,151.68,151.88,8416.0,125.7376,125.8785,125.6962,125.8619,8416.0
2016-10-24 10:00:00,151.86,151.94,151.64,151.69,15864.0,125.8453,125.9116,125.663,125.7044,15864.0
2016-10-24 10:10:00,151.71,151.86,151.64,151.69,11786.0,125.721,125.8453,125.663,125.7044,11786.0
2016-10-24 10:20:00,151.72,151.81,151.67,151.67,14071.0,125.7293,125.8039,125.6879,125.6879,14071.0
2016-10-24 10:30:00,151.61,151.83,151.6,151.82,11381.0,125.6381,125.8205,125.6299,125.8122,11381.0
2016-10-24 10:40:00,151.83,151.87,151.74,151.78,9755.0,125.8205,125.8536,125.7459,125.779,9755.0
2016-10-24 10:50:00,151.71,151.73,151.6,151.66,9953.0,125.721,125.7376,125.6299,125.6796,9953.0
2016-10-24 11:00:00,151.66,151.74,151.57,151.61,8821.0,125.6796,125.7459,125.605,125.6381,8821.0
2016-10-24 11:10:00,151.65,151.77,151.48,151.55,16301.0,125.6713,125.7707,125.5304,125.5884,16301.0
2016-10-24 11:20:00,151.55,151.56,151.31,151.36,26773.0,125.5884,125.5967,125.3895,125.431,26773.0
2016-10-24 11:30:00,151.32,151.53,151.32,151.53,31283.0,125.3978,125.5718,125.3978,125.5718,31283.0
2016-10-24 11:40:00,151.53,151.64,151.5,151.64,21354.0,125.5718,125.663,125.547,125.663,21354.0
2016-10-24 11:50:00,151.61,151.62,151.5,151.61,15711.0,125.6381,125.6464,125.547,125.6381,15711.0
2016-10-24 12:00:00,151.61,151.63,151.51,151.62,11725.0,125.6381,125.6547,125.5553,125.6464,11725.0
2016-10-24 12:10:00,151.62,151.74,151.61,151.69,5665.0,125.6464,125.7459,125.6381,125.7044,5665.0
2016-10-24 12:20:00,151.7,151.75,151.65,151.73,9891.0,125.7127,125.7542,125.6713,125.7376,9891.0
2016-10-24 12:30:00,151.72,151.76,151.68,151.72,12913.0,125.7293,125.7624,125.6962,125.7293,12913.0
2016-10-24 12:40:00,151.72,151.82,151.7,151.8,7771.0,125.7293,125.8122,125.7127,125.7956,7771.0
2016-10-24 12:50:00,151.81,151.89,151.8,151.89,10321.0,125.8039,125.8702,125.7956,125.8702,10321.0
2016-10-24 13:00:00,151.85,151.9,151.8,151.9,10738.0,125.837,125.8785,125.7956,125.8785,10738.0
2016-10-24 13:10:00,151.89,151.91,151.78,151.81,11182.0,125.8702,125.8868,125.779,125.8039,11182.0
2016-10-24 13:20:00,151.81,151.88,151.79,151.85,6047.0,125.8039,125.8619,125.7873,125.837,6047.0
2016-10-24 13:30:00,151.87,151.93,151.83,151.85,8907.0,125.8536,125.9033,125.8205,125.837,8907.0
2016-10-24 13:40:00,151.84,152.06,151.84,152.05,6976.0,125.8287,126.0111,125.8287,126.0028,6976.0
2016-10-24 13:50:00,152.05,152.18,152.0,152.01,8755.0,126.0028,126.1105,125.9613,125.9696,8755.0
2016-10-24 14:00:00,152.04,152.06,151.91,151.95,11827.0,125.9945,126.0111,125.8868,125.9199,11827.0
2016-10-24 14:10:00,151.94,151.94,151.74,151.81,6273.0,125.9116,125.9116,125.7459,125.8039,6273.0
2016-10-24 14:20:00,151.78,151.9,151.75,151.8,5824.0,125.779,125.8785,125.7542,125.7956,5824.0
2016-10-24 14:30:00,151.79,151.84,151.75,151.75,13555.0,125.7873,125.8287,125.7542,125.7542,13555.0
2016-10-24 14:40:00,151.74,151.78,151.66,151.66,10604.0,125.7459,125.779,125.6796,125.6796,10604.0
2016-10-24 14:50:00,151.64,151.67,151.46,151.47,20336.0,125.663,125.6879,125.5138,125.5221,20336.0
2016-10-24 15:00:00,151.51,151.54,151.38,151.42,15036.0,125.5553,125.5801,125.4475,125.4807,15036.0
2016-10-24 15:10:00,151.43,151.45,151.29,151.32,35197.0,125.489,125.5056,125.373,125.3978,35197.0
2016-10-24 15:20:00,151.32,151.48,151.31,151.48,24438.0,125.3978,125.5304,125.3895,125.5304,24438.0
2016-10-24 15:30:00,151.47,151.6,151.45,151.59,20149.0,125.5221,125.6299,125.5056,125.6216,20149.0
2016-10-24 15:40:00,151.58,151.67,151.43,151.49,43194.0,125.6133,125.6879,125.489,125.5387,43194.0
2016-10-24 15:50:00,151.48,151.6,151.43,151.44,71410.0,125.5304,125.6299,125.489,125.4973,71410.0
2016-10-25 09:30:00,151.21,152.34,151.21,151.91,30927.0,125.3067,126.2431,125.3067,125.8868,30927.0
2016-10-25 09:40:00,151.74,152.2,151.27,152.06,34540.0,125.7459,126.1271,125.3564,126.0111,34540.0
2016-10-25 09:50:00,152.11,152.11,151.62,151.72,30891.0,126.0525,126.0525,125.6464,125.7293,30891.0
2016-10-25 10:00:00,151.72,151.97,151.65,151.94,33035.0,125.7293,125.9365,125.6713,125.9116,33035.0
2016-10-25 10:10:00,151.93,152.03,151.54,151.65,34577.0,125.9033,125.9862,125.5801,125.6713,34577.0
2016-10-25 10:20:00,151.71,151.8,151.37,151.77,24309.0,125.721,125.7956,125.4393,125.7707,24309.0
2016-10-25 10:30:00,151.72,152.02,151.57,151.75,24012.0,125.7293,125.9779,125.605,125.7542,24012.0
2016-10-25 10:40:00,151.73,151.95,151.72,151.86,20810.0,125.7376,125.9199,125.7293,125.8453,20810.0
2016-10-25 10:50:00,151.89,151.95,151.68,151.72,27990.0,125.8702,125.9199,125.6962,125.7293,27990.0
2016-10-25 11:00:00,151.77,151.95,151.62,151.87,12312.0,125.7707,125.9199,125.6464,125.8536,12312.0
2016-10-25 11:10:00,151.86,152.03,151.64,152.02,40648.0,125.8453,125.9862,125.663,125.9779,40648.0
2016-10-25 11:20:00,152.03,152.13,152.0,152.03,27039.0,125.9862,126.0691,125.9613,125.9862,27039.0
2016-10-25 11:30:00,152.0,152.37,151.97,152.35,20190.0,125.9613,126.2679,125.9365,126.2514,20190.0
2016-10-25 11:40:00,152.33,152.34,151.92,152.05,26803.0,126.2348,126.2431,125.895,126.0028,26803.0
2016-10-25 11:50:00,152.06,152.21,151.96,152.12,17456.0,126.0111,126.1354,125.9282,126.0608,17456.0
2016-10-25 12:00:00,152.11,152.24,152.02,152.17,13760.0,126.0525,126.1602,125.9779,126.1022,13760.0
2016-10-25 12:10:00,152.13,152.29,152.07,152.1,16774.0,126.0691,126.2017,126.0193,126.0442,16774.0
2016-10-25 12:20:00,152.11,152.29,152.04,152.09,9881.0,126.0525,126.2017,125.9945,126.0359,9881.0
2016-10-25 12:30:00,152.08,152.26,152.02,152.17,19950.0,126.0276,126.1768,125.9779,126.1022,19950.0
2016-10-25 12:40:00,152.12,152.58,152.08,152.51,38371.0,126.0608,126.442,126.0276,126.384,38371.0
2016-10-25 12:50:00,152.54,152.59,152.38,152.55,18684.0,126.4088,126.4503,126.2762,126.4171,18684.0
2016-10-25 13:00:00,152.55,152.55,152.18,152.18,21415.0,126.4171,126.4171,126.1105,126.1105,21415.0
2016-10-25 13:10:00,152.22,152.37,152.1,152.28,10264.0,126.1436,126.2679,126.0442,126.1934,10264.0
2016-10-25 13:20:00,152.24,152.32,152.17,152.32,22748.0,126.1602,126.2265,126.1022,126.2265,22748.0
2016-10-25 13:30:00,152.31,152.36,152.22,152.3,15210.0,126.2182,126.2597,126.1436,126.2099,15210.0
2016-10-25 13:40:00,152.3,152.44,152.27,152.4,19294.0,126.2099,126.326,126.1851,126.2928,19294.0
2016-10-25 13:50:00,152.4,152.49,152.37,152.47,14373.0,126.2928,126.3674,126.2679,126.3508,14373.0
2016-10-25 14:00:00,152.48,152.64,152.39,152.48,27363.0,126.3591,126.4917,126.2845,126.3591,27363.0
2016-10-25 14:10:00,152.46,152.46,152.33,152.37,38176.0,126.3425,126.3425,126.2348,126.2679,38176.0
2016-10-25 14:20:00,152.37,152.47,152.32,152.45,36966.0,126.2679,126.3508,126.2265,126.3342,36966.0
2016-10-25 14:30:00,152.46,152.59,152.43,152.52,34779.0,126.3425,126.4503,126.3177,126.3923,34779.0
2016-10-25 14:40:00,152.54,152.69,152.48,152.62,22897.0,126.4088,126.5331,126.3591,126.4751,22897.0
2016-10-25 14:50:00,152.62,152.68,152.59,152.59,19949.0,126.4751,126.5248,126.4503,126.4503,19949.0
2016-10-25 15:00:00,152.6,152.67,152.57,152.66,23789.0,126.4585,126.5166,126.4337,126.5083,23789.0
2016-10-25 15:10:00,152.64,152.77,152.57,152.63,31495.0,126.4917,126.5994,126.4337,126.4834,31495.0
2016-10-25 15:20:00,152.61,152.97,152.61,152.94,38209.0,126.4668,126.7652,126.4668,126.7403,38209.0
2016-10-25 15:30:00,152.94,153.05,152.78,152.86,78514.0,126.7403,126.8315,126.6077,126.674,78514.0
2016-10-25 15:40:00,152.86,152.88,152.65,152.78,76773.0,126.674,126.6906,126.5,126.6077,76773.0
2016-10-25 15:50:00,152.78,152.79,152.45,152.59,107566.0,126.6077,126.616,126.3342,126.4503,107566.0
2016-10-26 09:30:00,149.67,151.2,149.25,149.8,100436.0,124.0305,125.2984,123.6824,124.1382,100436.0
2016-10-26 09:40:00,149.81,150.18,149.47,149.95,77717.0,124.1465,124.4531,123.8647,124.2625,77717.0
2016-10-26 09:50:00,150.01,150.7,149.87,149.91,62268.0,124.3122,124.884,124.1962,124.2294,62268.0
2016-10-26 10:00:00,149.92,150.04,149.41,149.56,68610.0,124.2377,124.3371,123.815,123.9393,68610.0
2016-10-26 10:10:00,149.58,149.63,149.05,149.16,132543.0,123.9559,123.9973,123.5167,123.6078,132543.0
2016-10-26 10:20:00,149.16,149.68,149.16,149.41,66253.0,123.6078,124.0388,123.6078,123.815,66253.0
2016-10-26 10:30:00,149.42,149.57,149.19,149.43,89422.0,123.8233,123.9476,123.6327,123.8316,89422.0
2016-10-26 10:40:00,149.4,149.76,149.4,149.61,116449.0,123.8067,124.1051,123.8067,123.9808,116449.0
2016-10-26 10:50:00,149.6,149.91,149.48,149.86,54542.0,123.9725,124.2294,123.873,124.1879,54542.0
2016-10-26 11:00:00,149.8,150.38,149.65,150.13,76450.0,124.1382,124.6189,124.0139,124.4117,76450.0
2016-10-26 11:10:00,150.12,150.46,149.98,150.3,63031.0,124.4034,124.6851,124.2874,124.5526,63031.0
2016-10-26 11:20:00,150.31,150.5,150.2,150.26,25399.0,124.5608,124.7183,124.4697,124.5194,25399.0
2016-10-26 11:30:00,150.31,150.68,150.23,150.53,25561.0,124.5608,124.8675,124.4945,124.7432,25561.0
2016-10-26 11:40:00,150.54,151.43,150.54,151.25,64050.0,124.7514,125.489,124.7514,125.3398,64050.0
2016-10-26 11:50:00,151.25,151.9,151.22,151.56,28331.0,125.3398,125.8785,125.315,125.5967,28331.0
2016-10-26 12:00:00,151.57,152.18,151.55,152.18,60775.0,125.605,126.1105,125.5884,126.1105,60775.0
2016-10-26 12:10:00,152.22,152.26,151.96,152.16,41894.0,126.1436,126.1768,125.9282,126.0939,41894.0
2016-10-26 12:20:00,152.14,152.41,152.0,152.23,37534.0,126.0773,126.3011,125.9613,126.1519,37534.0
2016-10-26 12:30:00,152.21,152.36,152.13,152.21,46477.0,126.1354,126.2597,126.0691,126.1354,46477.0
2016-10-26 12:40:00,152.21,152.86,152.17,152.72,52712.0,126.1354,126.674,126.1022,126.558,52712.0
2016-10-26 12:50:00,152.69,152.88,152.58,152.58,33663.0,126.5331,126.6906,126.442,126.442,33663.0
2016-10-26 13:00:00,152.62,152.95,152.54,152.57,26461.0,126.4751,126.7486,126.4088,126.4337,26461.0
2016-10-26 13:10:00,152.57,152.59,152.16,152.17,26470.0,126.4337,126.4503,126.0939,126.1022,26470.0
2016-10-26 13:20:00,152.17,152.18,151.77,151.91,83712.0,126.1022,126.1105,125.7707,125.8868,83712.0
2016-10-26 13:30:00,151.9,152.29,151.8,152.29,45274.0,125.8785,126.2017,125.7956,126.2017,45274.0
2016-10-26 13:40:00,152.23,152.26,151.89,151.97,33818.0,126.1519,126.1768,125.8702,125.9365,33818.0
2016-10-26 13:50:00,151.93,152.06,151.72,152.04,52173.0,125.9033,126.0111,125.7293,125.9945,52173.0
2016-10-26 14:00:00,152.02,152.06,151.83,151.84,42208.0,125.9779,126.0111,125.8205,125.8287,42208.0
2016-10-26 14:10:00,151.8,152.03,151.78,151.98,37913.0,125.7956,125.9862,125.779,125.9448,37913.0
2016-10-26 14:20:00,152.02,152.02,151.91,151.98,48904.0,125.9779,125.9779,125.8868,125.9448,48904.0
2016-10-26 14:30:00,151.98,152.02,151.75,152.0,58319.0,125.9448,125.9779,125.7542,125.9613,58319.0
2016-10-26 14:40:00,151.98,152.37,151.84,151.96,29638.0,125.9448,126.2679,125.8287,125.9282,29638.0
2016-10-26 14:50:00,151.94,152.07,151.86,152.0,34212.0,125.9116,126.0193,125.8453,125.9613,34212.0
2016-10-26 15:00:00,152.0,152.07,151.95,152.01,30894.0,125.9613,126.0193,125.9199,125.9696,30894.0
2016-10-26 15:10:00,151.97,151.99,151.74,151.97,41173.0,125.9365,125.953,125.7459,125.9365,41173.0
2016-10-26 15:20:00,151.97,152.14,151.92,152.0,39222.0,125.9365,126.0773,125.895,125.9613,39222.0
2016-10-26 15:30:00,152.01,152.06,151.78,151.79,56967.0,125.9696,126.0111,125.779,125.7873,56967.0
2016-10-26 15:40:00,151.79,151.83,151.61,151.68,101011.0,125.7873,125.8205,125.6381,125.6962,101011.0
2016-10-26 15:50:00,151.66,151.74,151.14,151.14,235658.0,125.6796,125.7459,125.2487,125.2487,235658.0
2016-10-27 09:30:00,151.58,151.68,150.52,150.65,45559.0,125.6133,125.6962,124.7349,124.8426,45559.0
2016-10-27 09:40:00,150.78,151.09,150.6,150.73,19705.0,124.9503,125.2072,124.8012,124.9089,19705.0
2016-10-27 09:50:00,150.76,150.94,150.27,150.3,20157.0,124.9338,125.0829,124.5277,124.5526,20157.0
2016-10-27 10:00:00,150.32,150.54,150.08,150.27,52452.0,124.5691,124.7514,124.3702,124.5277,52452.0
2016-10-27 10:10:00,150.34,150.34,149.37,149.37,51203.0,124.5857,124.5857,123.7819,123.7819,51203.0
2016-10-27 10:20:00,149.33,149.91,149.1,149.88,71394.0,123.7487,124.2294,123.5581,124.2045,71394.0
2016-10-27 10:30:00,149.87,150.57,149.87,150.42,65597.0,124.1962,124.7763,124.1962,124.652,65597.0
2016-10-27 10:40:00,150.38,150.65,150.29,150.65,29540.0,124.6189,124.8426,124.5443,124.8426,29540.0
2016-10-27 10:50:00,150.63,150.65,150.05,150.2,16616.0,124.826,124.8426,124.3454,124.4697,16616.0
2016-10-27 11:00:00,150.23,150.3,150.02,150.19,20973.0,124.4945,124.5526,124.3205,124.4614,20973.0
2016-10-27 11:10:00,150.19,150.35,150.16,150.35,17404.0,124.4614,124.594,124.4365,124.594,17404.0
2016-10-27 11:20:00,150.32,150.44,150.18,150.35,21089.0,124.5691,124.6686,124.4531,124.594,21089.0
2016-10-27 11:30:00,150.48,150.53,150.27,150.41,42705.0,124.7017,124.7432,124.5277,124.6437,42705.0
2016-10-27 11:40:00,150.38,150.46,150.13,150.22,35096.0,124.6189,124.6851,124.4117,124.4863,35096.0
2016-10-27 11:50:00,150.26,150.49,150.01,150.48,24260.0,124.5194,124.71,124.3122,124.7017,24260.0
2016-10-27 12:00:00,150.49,150.55,150.29,150.44,51210.0,124.71,124.7597,124.5443,124.6686,51210.0
2016-10-27 12:10:00,150.44,150.5,150.3,150.33,22698.0,124.6686,124.7183,124.5526,124.5774,22698.0
2016-10-27 12:20:00,150.36,150.36,150.11,150.11,16126.0,124.6023,124.6023,124.3951,124.3951,16126.0
2016-10-27 12:30:00,150.13,150.13,149.69,149.69,41311.0,124.4117,124.4117,124.0471,124.0471,41311.0
2016-10-27 12:40:00,149.7,149.72,149.49,149.69,39580.0,124.0553,124.0719,123.8813,124.0471,39580.0
2016-10-27 12:50:00,149.7,149.99,149.7,149.9,65867.0,124.0553,124.2957,124.0553,124.2211,65867.0
2016-10-27 13:00:00,149.89,150.28,149.88,149.95,33375.0,124.2128,124.536,124.2045,124.2625,33375.0
2016-10-27 13:10:00,149.9,150.13,149.9,150.05,8481.0,124.2211,124.4117,124.2211,124.3454,8481.0
2016-10-27 13:20:00,150.02,150.1,149.96,150.1,9279.0,124.3205,124.3868,124.2708,124.3868,9279.0
2016-10-27 13:30:00,150.12,150.47,150.03,150.38,18584.0,124.4034,124.6934,124.3288,124.6189,18584.0
2016-10-27 13:40:00,150.38,150.41,150.25,150.26,23557.0,124.6189,124.6437,124.5111,124.5194,23557.0
2016-10-27 13:50:00,150.26,150.31,150.16,150.25,18163.0,124.5194,124.5608,124.4365,124.5111,18163.0
2016-10-27 14:00:00,150.32,150.33,150.07,150.13,21008.0,124.5691,124.5774,124.362,124.4117,21008.0
2016-10-27 14:10:00,150.1,150.46,150.04,150.19,23906.0,124.3868,124.6851,124.3371,124.4614,23906.0
2016-10-27 14:20:00,150.2,150.25,150.07,150.2,21510.0,124.4697,124.5111,124.362,124.4697,21510.0
2016-10-27 14:30:00,150.18,150.26,149.93,149.95,30583.0,124.4531,124.5194,124.2459,124.2625,30583.0
2016-10-27 14:40:00,149.98,150.01,149.89,149.99,16094.0,124.2874,124.3122,124.2128,124.2957,16094.0
2016-10-27 14:50:00,150.03,150.06,149.87,150.06,15540.0,124.3288,124.3537,124.1962,124.3537,15540.0
2016-10-27 15:00:00,150.07,150.11,149.85,149.87,22135.0,124.362,124.3951,124.1796,124.1962,22135.0
2016-10-27 15:10:00,149.87,149.91,149.76,149.85,45893.0,124.1962,124.2294,124.1051,124.1796,45893.0
2016-10-27 15:20:00,149.85,149.99,149.85,149.96,27367.0,124.1796,124.2957,124.1796,124.2708,27367.0
2016-10-27 15:30:00,149.96,150.03,149.87,149.9,33769.0,124.2708,124.3288,124.1962,124.2211,33769.0
2016-10-27 15:40:00,149.9,149.99,149.81,149.99,51980.0,124.2211,124.2957,124.1465,124.2957,51980.0
2016-10-27 15:50:00,149.98,150.16,149.94,150.12,80677.0,124.2874,124.4365,124.2542,124.4034,80677.0
2016-10-28 09:30:00,150.46,151.07,150.09,151.03,33306.0,124.6851,125.1906,124.3785,125.1575,33306.0
2016-10-28 09:40:00,151.06,151.11,150.85,151.07,16161.0,125.1824,125.2238,125.0083,125.1906,16161.0
2016-10-28 09:50:00,151.09,151.47,151.05,151.09,41303.0,125.2072,125.5221,125.1741,125.2072,41303.0
2016-10-28 10:00:00,151.09,151.09,150.5,150.55,21256.0,125.2072,125.2072,124.7183,124.7597,21256.0
2016-10-28 10:10:00,150.47,150.64,150.25,150.51,29875.0,124.6934,124.8343,124.5111,124.7266,29875.0
2016-10-28 10:20:00,150.54,150.9,150.47,150.9,17494.0,124.7514,125.0498,124.6934,125.0498,17494.0
2016-10-28 10:30:00,150.88,151.18,150.83,151.09,36135.0,125.0332,125.2818,124.9918,125.2072,36135.0
2016-10-28 10:40:00,151.09,151.2,151.03,151.08,11414.0,125.2072,125.2984,125.1575,125.1989,11414.0
2016-10-28 10:50:00,151.11,151.32,151.05,151.07,16384.0,125.2238,125.3978,125.1741,125.1906,16384.0
2016-10-28 11:00:00,151.05,151.07,150.84,150.95,25972.0,125.1741,125.1906,125.0,125.0912,25972.0
2016-10-28 11:10:00,150.94,151.16,150.94,151.11,19539.0,125.0829,125.2652,125.0829,125.2238,19539.0
2016-10-28 11:20:00,151.11,151.35,151.09,151.19,13950.0,125.2238,125.4227,125.2072,125.2901,13950.0
2016-10-28 11:30:00,151.19,151.31,151.19,151.19,10750.0,125.2901,125.3895,125.2901,125.2901,10750.0
2016-10-28 11:40:00,151.22,151.36,151.18,151.34,14740.0,125.315,125.431,125.2818,125.4144,14740.0
2016-10-28 11:50:00,151.37,151.39,151.3,151.37,16490.0,125.4393,125.4558,125.3812,125.4393,16490.0
2016-10-28 12:00:00,151.39,151.75,151.39,151.7,24015.0,125.4558,125.7542,125.4558,125.7127,24015.0
2016-10-28 12:10:00,151.72,151.89,151.63,151.89,25271.0,125.7293,125.8702,125.6547,125.8702,25271.0
2016-10-28 12:20:00,151.89,151.91,151.63,151.63,25333.0,125.8702,125.8868,125.6547,125.6547,25333.0
2016-10-28 12:30:00,151.64,151.65,151.46,151.51,9942.0,125.663,125.6713,125.5138,125.5553,9942.0
2016-10-28 12:40:00,151.52,151.6,151.47,151.47,19435.0,125.5636,125.6299,125.5221,125.5221,19435.0
2016-10-28 12:50:00,151.47,151.59,151.47,151.52,8029.0,125.5221,125.6216,125.5221,125.5636,8029.0
2016-10-28 13:00:00,151.5,151.56,151.03,151.08,40330.0,125.547,125.5967,125.1575,125.1989,40330.0
2016-10-28 13:10:00,151.1,151.36,150.9,151.3,20318.0,125.2155,125.431,125.0498,125.3812,20318.0
2016-10-28 13:20:00,151.34,151.38,151.02,151.22,23932.0,125.4144,125.4475,125.1492,125.315,23932.0
2016-10-28 13:30:00,151.18,151.22,150.8,151.22,75985.0,125.2818,125.315,124.9669,125.315,75985.0
2016-10-28 13:40:00,151.18,151.39,151.14,151.37,29746.0,125.2818,125.4558,125.2487,125.4393,29746.0
2016-10-28 13:50:00,151.33,151.69,151.25,151.5,25680.0,125.4061,125.7044,125.3398,125.547,25680.0
2016-10-28 14:00:00,151.44,151.97,151.44,151.97,57291.0,125.4973,125.9365,125.4973,125.9365,57291.0
2016-10-28 14:10:00,151.93,152.49,151.84,152.13,35941.0,125.9033,126.3674,125.8287,126.0691,35941.0
2016-10-28 14:20:00,152.11,152.24,151.94,152.01,35679.0,126.0525,126.1602,125.9116,125.9696,35679.0
2016-10-28 14:30:00,152.01,152.13,151.79,151.93,23533.0,125.9696,126.0691,125.7873,125.9033,23533.0
2016-10-28 14:40:00,151.92,151.95,151.72,151.83,15069.0,125.895,125.9199,125.7293,125.8205,15069.0
2016-10-28 14:50:00,151.84,152.09,151.83,152.09,25119.0,125.8287,126.0359,125.8205,126.0359,25119.0
2016-10-28 15:00:00,152.08,152.09,151.82,151.82,15920.0,126.0276,126.0359,125.8122,125.8122,15920.0
2016-10-28 15:10:00,151.82,151.86,151.62,151.77,19172.0,125.8122,125.8453,125.6464,125.7707,19172.0
2016-10-28 15:20:00,151.77,152.22,151.77,152.03,21903.0,125.7707,126.1436,125.7707,125.9862,21903.0
2016-10-28 15:30:00,152.02,152.02,151.45,151.46,46312.0,125.9779,125.9779,125.5056,125.5138,46312.0
2016-10-28 15:40:00,151.46,151.65,151.31,151.62,50283.0,125.5138,125.6713,125.3895,125.6464,50283.0
2016-10-28 15:50:00,151.62,151.69,151.42,151.53,136320.0,125.6464,125.7044,125.4807,125.5718,136320.0
2016-10-31 09:30:00,152.03,152.1,151.32,151.89,35814.0,125.9862,126.0442,125.3978,125.8702,35814.0
2016-10-31 09:40:00,151.77,152.21,151.41,151.72,19902.0,125.7707,126.1354,125.4724,125.7293,19902.0
2016-10-31 09:50:00,151.69,151.76,151.41,151.45,15154.0,125.7044,125.7624,125.4724,125.5056,15154.0
2016-10-31 10:00:00,151.47,151.57,151.22,151.35,17501.0,125.5221,125.605,125.315,125.4227,17501.0
2016-10-31 10:10:00,151.41,151.56,151.35,151.55,15535.0,125.4724,125.5967,125.4227,125.5884,15535.0
2016-10-31 10:20:00,151.55,151.68,151.41,151.66,12400.0,125.5884,125.6962,125.4724,125.6796,12400.0
2016-10-31 10:30:00,151.7,151.7,151.32,151.47,15962.0,125.7127,125.7127,125.3978,125.5221,15962.0
2016-10-31 10:40:00,151.47,151.62,151.43,151.58,12968.0,125.5221,125.6464,125.489,125.6133,12968.0
2016-10-31 10:50:00,151.54,151.81,151.39,151.39,15476.0,125.5801,125.8039,125.4558,125.4558,15476.0
2016-10-31 11:00:00,151.47,151.49,151.26,151.32,15849.0,125.5221,125.5387,125.3481,125.3978,15849.0
2016-10-31 11:10:00,151.34,151.56,151.34,151.48,12045.0,125.4144,125.5967,125.4144,125.5304,12045.0
2016-10-31 11:20:00,151.55,151.56,151.33,151.54,14002.0,125.5884,125.5967,125.4061,125.5801,14002.0
2016-10-31 11:30:00,151.56,151.79,151.54,151.64,13623.0,125.5967,125.7873,125.5801,125.663,13623.0
2016-10-31 11:40:00,151.61,151.75,151.61,151.75,12135.0,125.6381,125.7542,125.6381,125.7542,12135.0
2016-10-31 11:50:00,151.77,152.0,151.72,151.91,21526.0,125.7707,125.9613,125.7293,125.8868,21526.0
2016-10-31 12:00:00,151.91,151.99,151.72,151.72,14367.0,125.8868,125.953,125.7293,125.7293,14367.0
2016-10-31 12:10:00,151.72,151.76,151.65,151.76,8868.0,125.7293,125.7624,125.6713,125.7624,8868.0
2016-10-31 12:20:00,151.73,151.73,151.57,151.58,7252.0,125.7376,125.7376,125.605,125.6133,7252.0
2016-10-31 12:30:00,151.61,151.78,151.6,151.75,8499.0,125.6381,125.779,125.6299,125.7542,8499.0
2016-10-31 12:40:00,151.76,151.81,151.69,151.73,11298.0,125.7624,125.8039,125.7044,125.7376,11298.0
2016-10-31 12:50:00,151.71,151.75,151.61,151.68,11102.0,125.721,125.7542,125.6381,125.6962,11102.0
2016-10-31 13:00:00,151.67,151.68,151.49,151.49,4671.0,125.6879,125.6962,125.5387,125.5387,4671.0
2016-10-31 13:10:00,151.47,151.47,151.2,151.2,27385.0,125.5221,125.5221,125.2984,125.2984,27385.0
2016-10-31 13:20:00,151.2,151.26,151.0,151.03,16964.0,125.2984,125.3481,125.1326,125.1575,16964.0
2016-10-31 13:30:00,151.02,151.18,151.02,151.11,11315.0,125.1492,125.2818,125.1492,125.2238,11315.0
2016-10-31 13:40:00,151.12,151.31,151.11,151.31,9933.0,125.2321,125.3895,125.2238,125.3895,9933.0
2016-10-31 13:50:00,151.32,151.34,151.15,151.17,14805.0,125.3978,125.4144,125.2569,125.2735,14805.0
2016-10-31 14:00:00,151.17,151.3,151.13,151.25,19142.0,125.2735,125.3812,125.2404,125.3398,19142.0
2016-10-31 14:10:00,151.25,151.27,151.13,151.19,13507.0,125.3398,125.3564,125.2404,125.2901,13507.0
2016-10-31 14:20:00,151.12,151.12,150.93,150.96,20829.0,125.2321,125.2321,125.0746,125.0995,20829.0
2016-10-31 14:30:00,150.96,151.07,150.95,151.01,54236.0,125.0995,125.1906,125.0912,125.1409,54236.0
2016-10-31 14:40:00,151.02,151.08,150.92,150.96,35346.0,125.1492,125.1989,125.0663,125.0995,35346.0
2016-10-31 14:50:00,150.97,151.04,150.94,150.99,16067.0,125.1078,125.1658,125.0829,125.1244,16067.0
2016-10-31 15:00:00,150.95,151.06,150.92,151.01,20909.0,125.0912,125.1824,125.0663,125.1409,20909.0
2016-10-31 15:10:00,151.02,151.04,150.94,151.02,28287.0,125.1492,125.1658,125.0829,125.1492,28287.0
2016-10-31 15:20:00,151.01,151.13,150.97,151.09,22172.0,125.1409,125.2404,125.1078,125.2072,22172.0
2016-10-31 15:30:00,151.13,151.13,150.97,150.97,32472.0,125.2404,125.2404,125.1078,125.1078,32472.0
2016-10-31 15:40:00,151.0,151.11,150.96,151.0,74329.0,125.1326,125.2238,125.0995,125.1326,74329.0
2016-10-31 15:50:00,151.0,151.01,150.72,150.75,191799.0,125.1326,125.1409,124.9006,124.9255,191799.0
2016-11-01 09:30:00,151.07,151.71,151.0,151.6,27514.0,125.1906,125.721,125.1326,125.6299,27514.0
2016-11-01 09:40:00,151.71,152.07,151.6,151.97,21711.0,125.721,126.0193,125.6299,125.9365,21711.0
2016-11-01 09:50:00,151.95,152.12,151.76,151.86,68056.0,125.9199,126.0608,125.7624,125.8453,68056.0
2016-11-01 10:00:00,151.9,151.9,151.09,151.55,21739.0,125.8785,125.8785,125.2072,125.5884,21739.0
2016-11-01 10:10:00,151.52,151.56,151.14,151.29,14010.0,125.5636,125.5967,125.2487,125.373,14010.0
2016-11-01 10:20:00,151.26,151.26,150.98,151.04,12753.0,125.3481,125.3481,125.1161,125.1658,12753.0
2016-11-01 10:30:00,151.03,151.43,151.03,151.05,16040.0,125.1575,125.489,125.1575,125.1741,16040.0
2016-11-01 10:40:00,151.05,151.22,150.98,151.11,11235.0,125.1741,125.315,125.1161,125.2238,11235.0
2016-11-01 10:50:00,151.11,151.58,151.11,151.51,14571.0,125.2238,125.6133,125.2238,125.5553,14571.0
2016-11-01 11:00:00,151.54,151.61,151.23,151.4,21574.0,125.5801,125.6381,125.3232,125.4641,21574.0
2016-11-01 11:10:00,151.4,151.43,151.19,151.22,25928.0,125.4641,125.489,125.2901,125.315,25928.0
2016-11-01 11:20:00,151.2,151.2,150.86,150.89,44741.0,125.2984,125.2984,125.0166,125.0415,44741.0
2016-11-01 11:30:00,150.86,150.9,150.68,150.75,34883.0,125.0166,125.0498,124.8675,124.9255,34883.0
2016-11-01 11:40:00,150.75,150.77,150.41,150.43,28995.0,124.9255,124.942,124.6437,124.6603,28995.0
2016-11-01 11:50:00,150.42,150.54,150.34,150.45,64580.0,124.652,124.7514,124.5857,124.6769,64580.0
2016-11-01 12:00:00,150.45,150.46,149.98,149.98,26961.0,124.6769,124.6851,124.2874,124.2874,26961.0
2016-11-01 12:10:00,150.02,150.1,149.9,149.96,42461.0,124.3205,124.3868,124.2211,124.2708,42461.0
2016-11-01 12:20:00,149.96,150.03,149.84,149.86,22343.0,124.2708,124.3288,124.1714,124.1879,22343.0
2016-11-01 12:30:00,149.87,150.05,149.87,149.95,16951.0,124.1962,124.3454,124.1962,124.2625,16951.0
2016-11-01 12:40:00,149.94,149.98,149.67,149.75,16957.0,124.2542,124.2874,124.0305,124.0968,16957.0
2016-11-01 12:50:00,149.7,150.04,149.69,150.03,6778.0,124.0553,124.3371,124.0471,124.3288,6778.0
2016-11-01 13:00:00,150.03,150.07,149.87,150.07,13312.0,124.3288,124.362,124.1962,124.362,13312.0
2016-11-01 13:10:00,150.07,150.22,149.93,149.98,17479.0,124.362,124.4863,124.2459,124.2874,17479.0
2016-11-01 13:20:00,150.02,150.09,149.87,149.98,15817.0,124.3205,124.3785,124.1962,124.2874,15817.0
2016-11-01 13:30:00,149.93,150.17,149.87,150.09,24804.0,124.2459,124.4448,124.1962,124.3785,24804.0
2016-11-01 13:40:00,150.06,150.15,149.71,150.08,48142.0,124.3537,124.4283,124.0636,124.3702,48142.0
2016-11-01 13:50:00,150.07,150.22,149.99,150.14,20100.0,124.362,124.4863,124.2957,124.42,20100.0
2016-11-01 14:00:00,150.09,150.2,149.98,150.1,26099.0,124.3785,124.4697,124.2874,124.3868,26099.0
2016-11-01 14:10:00,150.14,150.2,149.48,149.68,126696.0,124.42,124.4697,123.873,124.0388,126696.0
2016-11-01 14:20:00,149.77,150.4,149.73,150.21,14955.0,124.1133,124.6354,124.0802,124.478,14955.0
2016-11-01 14:30:00,150.21,150.25,150.0,150.06,16176.0,124.478,124.5111,124.3039,124.3537,16176.0
2016-11-01 14:40:00,150.07,150.08,149.75,149.81,16268.0,124.362,124.3702,124.0968,124.1465,16268.0
2016-11-01 14:50:00,149.8,150.03,149.7,149.8,17790.0,124.1382,124.3288,124.0553,124.1382,17790.0
2016-11-01 15:00:00,149.8,150.0,149.67,149.88,33941.0,124.1382,124.3039,124.0305,124.2045,33941.0
2016-11-01 15:10:00,149.84,150.03,149.66,149.97,25003.0,124.1714,124.3288,124.0222,124.2791,25003.0
2016-11-01 15:20:00,149.95,150.24,149.86,150.22,25222.0,124.2625,124.5028,124.1879,124.4863,25222.0
2016-11-01 15:30:00,150.19,150.2,149.92,150.1,46933.0,124.4614,124.4697,124.2377,124.3868,46933.0
2016-11-01 15:40:00,150.1,150.25,149.93,150.23,41815.0,124.3868,124.5111,124.2459,124.4945,41815.0
2016-11-01 15:50:00,150.21,150.26,149.91,149.99,93331.0,124.478,124.5194,124.2294,124.2957,93331.0
2016-11-02 09:30:00,149.69,150.38,149.56,150.23,25208.0,124.0471,124.6189,123.9393,124.4945,25208.0
2016-11-02 09:40:00,150.15,150.16,149.85,149.91,15573.0,124.4283,124.4365,124.1796,124.2294,15573.0
2016-11-02 09:50:00,149.98,150.12,149.78,150.06,18165.0,124.2874,124.4034,124.1216,124.3537,18165.0
2016-11-02 10:00:00,150.2,150.21,149.85,149.96,20503.0,124.4697,124.478,124.1796,124.2708,20503.0
2016-11-02 10:10:00,150.0,150.04,149.8,149.82,15634.0,124.3039,124.3371,124.1382,124.1548,15634.0
2016-11-02 10:20:00,149.82,150.09,149.78,150.07,26495.0,124.1548,124.3785,124.1216,124.362,26495.0
2016-11-02 10:30:00,150.04,150.2,149.82,150.11,18897.0,124.3371,124.4697,124.1548,124.3951,18897.0
2016-11-02 10:40:00,150.15,150.26,149.79,150.26,63881.0,124.4283,124.5194,124.1299,124.5194,63881.0
2016-11-02 10:50:00,150.28,150.52,150.08,150.5,48073.0,124.536,124.7349,124.3702,124.7183,48073.0
2016-11-02 11:00:00,150.5,150.75,150.38,150.69,26476.0,124.7183,124.9255,124.6189,124.8757,26476.0
2016-11-02 11:10:00,150.71,151.05,150.66,151.0,41501.0,124.8923,125.1741,124.8509,125.1326,41501.0
2016-11-02 11:20:00,151.0,151.12,150.59,150.71,25816.0,125.1326,125.2321,124.7929,124.8923,25816.0
2016-11-02 11:30:00,150.69,150.7,150.17,150.29,19186.0,124.8757,124.884,124.4448,124.5443,19186.0
2016-11-02 11:40:00,150.29,150.42,150.14,150.14,16669.0,124.5443,124.652,124.42,124.42,16669.0
2016-11-02 11:50:00,150.13,150.25,150.01,150.05,14643.0,124.4117,124.5111,124.3122,124.3454,14643.0
2016-11-02 12:00:00,150.02,150.26,149.95,150.25,16688.0,124.3205,124.5194,124.2625,124.5111,16688.0
2016-11-02 12:10:00,150.16,150.26,150.08,150.19,7307.0,124.4365,124.5194,124.3702,124.4614,7307.0
2016-11-02 12:20:00,150.19,150.25,150.1,150.18,10117.0,124.4614,124.5111,124.3868,124.4531,10117.0
2016-11-02 12:30:00,150.23,150.31,150.12,150.31,20362.0,124.4945,124.5608,124.4034,124.5608,20362.0
2016-11-02 12:40:00,150.31,150.38,150.27,150.28,8617.0,124.5608,124.6189,124.5277,124.536,8617.0
2016-11-02 12:50:00,150.27,150.35,150.23,150.32,12189.0,124.5277,124.594,124.4945,124.5691,12189.0
2016-11-02 13:00:00,150.32,150.34,150.09,150.16,20262.0,124.5691,124.5857,124.3785,124.4365,20262.0
2016-11-02 13:10:00,150.1,150.17,149.94,150.06,16011.0,124.3868,124.4448,124.2542,124.3537,16011.0
2016-11-02 13:20:00,150.06,150.2,150.01,150.09,25407.0,124.3537,124.4697,124.3122,124.3785,25407.0
2016-11-02 13:30:00,150.11,150.11,149.83,149.95,21391.0,124.3951,124.3951,124.1631,124.2625,21391.0
2016-11-02 13:40:00,149.96,150.02,149.89,149.93,14751.0,124.2708,124.3205,124.2128,124.2459,14751.0
2016-11-02 13:50:00,149.98,150.22,149.97,150.2,15222.0,124.2874,124.4863,124.2791,124.4697,15222.0
2016-11-02 14:00:00,150.24,150.3,149.72,149.85,44568.0,124.5028,124.5526,124.0719,124.1796,44568.0
2016-11-02 14:10:00,149.84,150.29,149.83,150.25,42330.0,124.1714,124.5443,124.1631,124.5111,42330.0
2016-11-02 14:20:00,150.33,150.56,150.2,150.3,26608.0,124.5774,124.768,124.4697,124.5526,26608.0
2016-11-02 14:30:00,150.31,150.55,150.29,150.35,15062.0,124.5608,124.7597,124.5443,124.594,15062.0
2016-11-02 14:40:00,150.36,150.49,150.2,150.25,17498.0,124.6023,124.71,124.4697,124.5111,17498.0
2016-11-02 14:50:00,150.22,150.39,150.05,150.1,15883.0,124.4863,124.6271,124.3454,124.3868,15883.0
2016-11-02 15:00:00,150.07,150.13,149.9,150.08,28787.0,124.362,124.4117,124.2211,124.3702,28787.0
2016-11-02 15:10:00,150.09,150.1,149.91,149.91,23191.0,124.3785,124.3868,124.2294,124.2294,23191.0
2016-11-02 15:20:00,149.95,150.15,149.93,149.97,45550.0,124.2625,124.4283,124.2459,124.2791,45550.0
2016-11-02 15:30:00,149.95,149.96,149.85,149.86,34692.0,124.2625,124.2708,124.1796,124.1879,34692.0
2016-11-02 15:40:00,149.89,149.96,149.73,149.9,36537.0,124.2128,124.2708,124.0802,124.2211,36537.0
2016-11-02 15:50:00,149.89,149.9,149.67,149.68,97779.0,124.2128,124.2211,124.0305,124.0388,97779.0
2016-11-03 09:30:00,150.0,150.49,149.6,149.97,37944.0,124.3039,124.71,123.9725,124.2791,37944.0
2016-11-03 09:40:00,149.93,150.06,149.48,149.48,31615.0,124.2459,124.3537,123.873,123.873,31615.0
2016-11-03 09:50:00,149.49,149.49,149.19,149.28,40339.0,123.8813,123.8813,123.6327,123.7073,40339.0
2016-11-03 10:00:00,149.35,149.37,148.76,148.97,52553.0,123.7653,123.7819,123.2764,123.4504,52553.0
2016-11-03 10:10:00,148.97,149.22,148.83,149.12,31236.0,123.4504,123.6576,123.3344,123.5747,31236.0
2016-11-03 10:20:00,149.16,149.27,149.04,149.19,26146.0,123.6078,123.699,123.5084,123.6327,26146.0
2016-11-03 10:30:00,149.19,149.52,149.17,149.41,15608.0,123.6327,123.9062,123.6161,123.815,15608.0
2016-11-03 10:40:00,149.34,149.54,149.26,149.5,22948.0,123.757,123.9227,123.6907,123.8896,22948.0
2016-11-03 10:50:00,149.44,149.71,149.36,149.71,39016.0,123.8399,124.0636,123.7736,124.0636,39016.0
2016-11-03 11:00:00,149.67,149.69,149.46,149.6,44086.0,124.0305,124.0471,123.8565,123.9725,44086.0
2016-11-03 11:10:00,149.59,149.71,149.52,149.71,30056.0,123.9642,124.0636,123.9062,124.0636,30056.0
2016-11-03 11:20:00,149.75,149.88,149.69,149.88,12538.0,124.0968,124.2045,124.0471,124.2045,12538.0
2016-11-03 11:30:00,149.83,149.93,149.53,149.56,32035.0,124.1631,124.2459,123.9145,123.9393,32035.0
2016-11-03 11:40:00,149.55,149.65,149.45,149.64,13349.0,123.931,124.0139,123.8482,124.0056,13349.0
2016-11-03 11:50:00,149.63,149.72,149.5,149.58,20265.0,123.9973,124.0719,123.8896,123.9559,20265.0
2016-11-03 12:00:00,149.55,149.6,149.44,149.54,18091.0,123.931,123.9725,123.8399,123.9227,18091.0
2016-11-03 12:10:00,149.56,149.71,149.44,149.65,22082.0,123.9393,124.0636,123.8399,124.0139,22082.0
2016-11-03 12:20:00,149.64,149.77,149.57,149.75,7355.0,124.0056,124.1133,123.9476,124.0968,7355.0
2016-11-03 12:30:00,149.73,149.83,149.66,149.72,14704.0,124.0802,124.1631,124.0222,124.0719,14704.0
2016-11-03 12:40:00,149.73,149.83,149.61,149.7,27974.0,124.0802,124.1631,123.9808,124.0553,27974.0
2016-11-03 12:50:00,149.72,149.93,149.71,149.9,15088.0,124.0719,124.2459,124.0636,124.2211,15088.0
2016-11-03 13:00:00,149.85,149.98,149.71,149.98,28021.0,124.1796,124.2874,124.0636,124.2874,28021.0
2016-11-03 13:10:00,149.99,150.03,149.88,149.94,27422.0,124.2957,124.3288,124.2045,124.2542,27422.0
2016-11-03 13:20:00,149.97,150.24,149.91,150.11,27696.0,124.2791,124.5028,124.2294,124.3951,27696.0
2016-11-03 13:30:00,150.11,150.17,149.84,149.95,35592.0,124.3951,124.4448,124.1714,124.2625,35592.0
2016-11-03 13:40:00,149.92,149.98,149.73,149.8,96508.0,124.2377,124.2874,124.0802,124.1382,96508.0
2016-11-03 13:50:00,149.81,149.81,149.61,149.78,19060.0,124.1465,124.1465,123.9808,124.1216,19060.0
2016-11-03 14:00:00,149.77,149.9,149.68,149.78,10905.0,124.1133,124.2211,124.0388,124.1216,10905.0
2016-11-03 14:10:00,149.78,149.89,149.75,149.81,9838.0,124.1216,124.2128,124.0968,124.1465,9838.0
2016-11-03 14:20:00,149.84,149.93,149.76,149.84,24993.0,124.1714,124.2459,124.1051,124.1714,24993.0
2016-11-03 14:30:00,149.86,149.88,149.77,149.78,33198.0,124.1879,124.2045,124.1133,124.1216,33198.0
2016-11-03 14:40:00,149.78,149.87,149.72,149.8,31169.0,124.1216,124.1962,124.0719,124.1382,31169.0
2016-11-03 14:50:00,149.85,150.07,149.83,149.97,21216.0,124.1796,124.362,124.1631,124.2791,21216.0
2016-11-03 15:00:00,149.97,150.0,149.88,149.93,23556.0,124.2791,124.3039,124.2045,124.2459,23556.0
2016-11-03 15:10:00,149.93,150.09,149.91,149.92,20169.0,124.2459,124.3785,124.2294,124.2377,20169.0
2016-11-03 15:20:00,149.93,150.05,149.93,149.99,18472.0,124.2459,124.3454,124.2459,124.2957,18472.0
2016-11-03 15:30:00,149.99,150.0,149.77,149.89,48569.0,124.2957,124.3039,124.1133,124.2128,48569.0
2016-11-03 15:40:00,149.88,149.96,149.67,149.93,70696.0,124.2045,124.2708,124.0305,124.2459,70696.0
2016-11-03 15:50:00,149.91,150.06,149.86,150.03,59871.0,124.2294,124.3537,124.1879,124.3288,59871.0
2016-11-04 09:30:00,150.03,150.48,150.0,150.02,33755.0,124.3288,124.7017,124.3039,124.3205,33755.0
2016-11-04 09:40:00,150.03,150.23,149.72,149.91,25554.0,124.3288,124.4945,124.0719,124.2294,25554.0
2016-11-04 09:50:00,149.97,150.04,149.66,149.8,12551.0,124.2791,124.3371,124.0222,124.1382,12551.0
2016-11-04 10:00:00,149.86,149.96,149.68,149.94,8510.0,124.1879,124.2708,124.0388,124.2542,8510.0
2016-11-04 10:10:00,149.97,150.08,149.83,150.08,27982.0,124.2791,124.3702,124.1631,124.3702,27982.0
2016-11-04 10:20:00,150.01,150.17,149.83,149.91,39897.0,124.3122,124.4448,124.1631,124.2294,39897.0
2016-11-04 10:30:00,149.94,150.18,149.87,150.14,12228.0,124.2542,124.4531,124.1962,124.42,12228.0
2016-11-04 10:40:00,150.12,150.13,149.86,149.91,17251.0,124.4034,124.4117,124.1879,124.2294,17251.0
2016-11-04 10:50:00,149.89,150.1,149.88,150.05,8139.0,124.2128,124.3868,124.2045,124.3454,8139.0
2016-11-04 11:00:00,150.05,150.11,149.94,150.04,10268.0,124.3454,124.3951,124.2542,124.3371,10268.0
2016-11-04 11:10:00,150.07,150.11,149.95,150.06,18640.0,124.362,124.3951,124.2625,124.3537,18640.0
2016-11-04 11:20:00,150.09,150.31,150.07,150.26,17589.0,124.3785,124.5608,124.362,124.5194,17589.0
2016-11-04 11:30:00,150.26,150.26,150.07,150.15,15560.0,124.5194,124.5194,124.362,124.4283,15560.0
2016-11-04 11:40:00,150.12,150.14,150.01,150.13,23513.0,124.4034,124.42,124.3122,124.4117,23513.0
2016-11-04 11:50:00,150.11,150.12,149.92,150.12,17796.0,124.3951,124.4034,124.2377,124.4034,17796.0
2016-11-04 12:00:00,150.1,150.41,150.1,150.31,21671.0,124.3868,124.6437,124.3868,124.5608,21671.0
2016-11-04 12:10:00,150.34,150.67,150.3,150.65,17970.0,124.5857,124.8592,124.5526,124.8426,17970.0
2016-11-04 12:20:00,150.64,150.68,150.58,150.66,11159.0,124.8343,124.8675,124.7846,124.8509,11159.0
2016-11-04 12:30:00,150.69,150.84,150.69,150.77,6595.0,124.8757,125.0,124.8757,124.942,6595.0
2016-11-04 12:40:00,150.75,151.0,150.73,150.96,20741.0,124.9255,125.1326,124.9089,125.0995,20741.0
2016-11-04 12:50:00,150.96,151.01,150.78,150.91,14127.0,125.0995,125.1409,124.9503,125.0581,14127.0
2016-11-04 13:00:00,150.93,151.01,150.82,150.95,14908.0,125.0746,125.1409,124.9835,125.0912,14908.0
2016-11-04 13:10:00,150.93,151.1,150.92,151.09,11495.0,125.0746,125.2155,125.0663,125.2072,11495.0
2016-11-04 13:20:00,151.07,151.08,150.86,150.88,20613.0,125.1906,125.1989,125.0166,125.0332,20613.0
2016-11-04 13:30:00,150.86,150.99,150.85,150.95,13338.0,125.0166,125.1244,125.0083,125.0912,13338.0
2016-11-04 13:40:00,150.94,150.96,150.72,150.85,12521.0,125.0829,125.0995,124.9006,125.0083,12521.0
2016-11-04 13:50:00,150.87,150.93,150.74,150.78,8361.0,125.0249,125.0746,124.9172,124.9503,8361.0
2016-11-04 14:00:00,150.79,150.79,150.61,150.63,17500.0,124.9586,124.9586,124.8094,124.826,17500.0
2016-11-04 14:10:00,150.61,150.68,150.5,150.5,9124.0,124.8094,124.8675,124.7183,124.7183,9124.0
2016-11-04 14:20:00,150.53,150.6,150.46,150.47,9295.0,124.7432,124.8012,124.6851,124.6934,9295.0
2016-11-04 14:30:00,150.49,150.5,150.29,150.29,6643.0,124.71,124.7183,124.5443,124.5443,6643.0
2016-11-04 14:40:00,150.35,150.38,150.0,150.06,19823.0,124.594,124.6189,124.3039,124.3537,19823.0
2016-11-04 14:50:00,150.02,150.18,149.97,150.06,11577.0,124.3205,124.4531,124.2791,124.3537,11577.0
2016-11-04 15:00:00,150.08,150.09,149.95,150.01,11366.0,124.3702,124.3785,124.2625,124.3122,11366.0
2016-11-04 15:10:00,150.01,150.12,149.93,149.93,13427.0,124.3122,124.4034,124.2459,124.2459,13427.0
2016-11-04 15:20:00,149.97,150.02,149.94,149.97,12339.0,124.2791,124.3205,124.2542,124.2791,12339.0
2016-11-04 15:30:00,149.97,149.97,149.76,149.84,29512.0,124.2791,124.2791,124.1051,124.1714,29512.0
2016-11-04 15:40:00,149.84,149.89,149.73,149.87,37630.0,124.1714,124.2128,124.0802,124.1962,37630.0
2016-11-04 15:50:00,149.85,149.88,149.78,149.84,113867.0,124.1796,124.2045,124.1216,124.1714,113867.0
2016-11-07 09:30:00,151.31,151.9,151.15,151.45,83856.0,125.3895,125.8785,125.2569,125.5056,83856.0
2016-11-07 09:40:00,151.44,151.46,151.11,151.18,23317.0,125.4973,125.5138,125.2238,125.2818,23317.0
2016-11-07 09:50:00,151.15,151.51,150.9,151.46,36848.0,125.2569,125.5553,125.0498,125.5138,36848.0
2016-11-07 10:00:00,151.44,151.56,151.34,151.5,17031.0,125.4973,125.5967,125.4144,125.547,17031.0
2016-11-07 10:10:00,151.51,151.67,151.36,151.46,27402.0,125.5553,125.6879,125.431,125.5138,27402.0
2016-11-07 10:20:00,151.5,151.68,151.45,151.62,21955.0,125.547,125.6962,125.5056,125.6464,21955.0
2016-11-07 10:30:00,151.7,152.07,151.67,151.94,16182.0,125.7127,126.0193,125.6879,125.9116,16182.0
2016-11-07 10:40:00,151.92,152.08,151.88,151.93,22060.0,125.895,126.0276,125.8619,125.9033,22060.0
2016-11-07 10:50:00,151.94,152.03,151.66,151.79,34286.0,125.9116,125.9862,125.6796,125.7873,34286.0
2016-11-07 11:00:00,151.81,151.94,151.7,151.94,14024.0,125.8039,125.9116,125.7127,125.9116,14024.0
2016-11-07 11:10:00,151.94,151.99,151.75,151.84,12246.0,125.9116,125.953,125.7542,125.8287,12246.0
2016-11-07 11:20:00,151.84,151.93,151.71,151.89,14722.0,125.8287,125.9033,125.721,125.8702,14722.0
2016-11-07 11:30:00,151.92,151.97,151.8,151.91,12097.0,125.895,125.9365,125.7956,125.8868,12097.0
2016-11-07 11:40:00,151.9,152.06,151.84,151.84,12239.0,125.8785,126.0111,125.8287,125.8287,12239.0
2016-11-07 11:50:00,151.87,151.92,151.77,151.83,9486.0,125.8536,125.895,125.7707,125.8205,9486.0
2016-11-07 12:00:00,151.84,151.94,151.69,151.79,15805.0,125.8287,125.9116,125.7044,125.7873,15805.0
2016-11-07 12:10:00,151.79,152.05,151.78,151.95,10072.0,125.7873,126.0028,125.779,125.9199,10072.0
2016-11-07 12:20:00,151.97,152.06,151.93,152.0,15249.0,125.9365,126.0111,125.9033,125.9613,15249.0
2016-11-07 12:30:00,152.09,152.11,151.95,152.01,9384.0,126.0359,126.0525,125.9199,125.9696,9384.0
2016-11-07 12:40:00,151.99,152.04,151.9,151.98,11383.0,125.953,125.9945,125.8785,125.9448,11383.0
2016-11-07 12:50:00,152.01,152.03,151.92,151.99,11006.0,125.9696,125.9862,125.895,125.953,11006.0
2016-11-07 13:00:00,152.04,152.06,151.95,152.02,8720.0,125.9945,126.0111,125.9199,125.9779,8720.0
2016-11-07 13:10:00,152.0,152.05,151.95,151.97,11509.0,125.9613,126.0028,125.9199,125.9365,11509.0
2016-11-07 13:20:00,151.99,152.0,151.78,151.82,14424.0,125.953,125.9613,125.779,125.8122,14424.0
2016-11-07 13:30:00,151.81,151.88,151.74,151.77,18340.0,125.8039,125.8619,125.7459,125.7707,18340.0
2016-11-07 13:40:00,151.75,151.86,151.74,151.8,13729.0,125.7542,125.8453,125.7459,125.7956,13729.0
2016-11-07 13:50:00,151.79,151.96,151.79,151.88,9112.0,125.7873,125.9282,125.7873,125.8619,9112.0
2016-11-07 14:00:00,151.89,152.04,151.89,152.03,15840.0,125.8702,125.9945,125.8702,125.9862,15840.0
2016-11-07 14:10:00,152.04,152.08,151.94,152.04,12818.0,125.9945,126.0276,125.9116,125.9945,12818.0
2016-11-07 14:20:00,152.05,152.09,151.98,151.98,17484.0,126.0028,126.0359,125.9448,125.9448,17484.0
2016-11-07 14:30:00,151.97,152.06,151.94,151.95,10971.0,125.9365,126.0111,125.9116,125.9199,10971.0
2016-11-07 14:40:00,151.96,151.97,151.83,151.84,26014.0,125.9282,125.9365,125.8205,125.8287,26014.0
2016-11-07 14:50:00,151.83,151.88,151.73,151.8,30394.0,125.8205,125.8619,125.7376,125.7956,30394.0
2016-11-07 15:00:00,151.81,151.81,151.56,151.57,21660.0,125.8039,125.8039,125.5967,125.605,21660.0
2016-11-07 15:10:00,151.56,151.79,151.55,151.76,32386.0,125.5967,125.7873,125.5884,125.7624,32386.0
2016-11-07 15:20:00,151.76,151.89,151.72,151.76,26146.0,125.7624,125.8702,125.7293,125.7624,26146.0
2016-11-07 15:30:00,151.78,151.95,151.63,151.92,55820.0,125.779,125.9199,125.6547,125.895,55820.0
2016-11-07 15:40:00,151.93,152.3,151.82,152.3,61971.0,125.9033,126.2099,125.8122,126.2099,61971.0
2016-11-07 15:50:00,152.26,152.43,152.21,152.38,91133.0,126.1768,126.3177,126.1354,126.2762,91133.0
2016-11-08 09:30:00,152.11,152.98,152.06,152.98,56687.0,126.0525,126.7735,126.0111,126.7735,56687.0
2016-11-08 09:40:00,152.84,153.23,152.73,153.17,29282.0,126.6574,126.9806,126.5663,126.9309,29282.0
2016-11-08 09:50:00,153.13,153.26,152.95,153.18,26426.0,126.8978,127.0055,126.7486,126.9392,26426.0
2016-11-08 10:00:00,153.21,153.55,153.12,153.49,52749.0,126.9641,127.2458,126.8895,127.1961,52749.0
2016-11-08 10:10:00,153.52,153.7,153.48,153.62,31018.0,127.2209,127.3701,127.1878,127.3038,31018.0
2016-11-08 10:20:00,153.6,153.8,153.46,153.49,39920.0,127.2872,127.453,127.1712,127.1961,39920.0
2016-11-08 10:30:00,153.49,153.49,153.1,153.28,33905.0,127.1961,127.1961,126.8729,127.0221,33905.0
2016-11-08 10:40:00,153.25,153.63,153.23,153.59,33506.0,126.9972,127.3121,126.9806,127.279,33506.0
2016-11-08 10:50:00,153.54,153.72,153.54,153.66,13264.0,127.2375,127.3867,127.2375,127.337,13264.0
2016-11-08 11:00:00,153.66,153.93,153.48,153.93,25110.0,127.337,127.5607,127.1878,127.5607,25110.0
2016-11-08 11:10:00,153.89,154.3,153.84,154.22,43806.0,127.5276,127.8673,127.4861,127.801,43806.0
2016-11-08 11:20:00,154.17,154.29,153.96,153.96,15260.0,127.7596,127.859,127.5856,127.5856,15260.0
2016-11-08 11:30:00,153.97,154.33,153.93,154.18,16246.0,127.5939,127.8922,127.5607,127.7679,16246.0
2016-11-08 11:40:00,154.19,154.22,153.95,154.01,14012.0,127.7762,127.801,127.5773,127.627,14012.0
2016-11-08 11:50:00,154.01,154.05,153.88,154.03,9230.0,127.627,127.6602,127.5193,127.6436,9230.0
2016-11-08 12:00:00,154.04,154.12,153.82,153.93,14500.0,127.6519,127.7182,127.4696,127.5607,14500.0
2016-11-08 12:10:00,153.94,154.07,153.83,153.9,11531.0,127.569,127.6767,127.4778,127.5358,11531.0
2016-11-08 12:20:00,153.85,153.95,153.7,153.7,9421.0,127.4944,127.5773,127.3701,127.3701,9421.0
2016-11-08 12:30:00,153.7,153.85,153.54,153.54,13860.0,127.3701,127.4944,127.2375,127.2375,13860.0
2016-11-08 12:40:00,153.55,153.6,153.35,153.42,22088.0,127.2458,127.2872,127.0801,127.1381,22088.0
2016-11-08 12:50:00,153.45,153.48,153.15,153.48,29255.0,127.1629,127.1878,126.9143,127.1878,29255.0
2016-11-08 13:00:00,153.54,153.66,153.36,153.43,13238.0,127.2375,127.337,127.0884,127.1464,13238.0
2016-11-08 13:10:00,153.45,153.8,153.45,153.8,6306.0,127.1629,127.453,127.1629,127.453,6306.0
2016-11-08 13:20:00,153.76,153.89,153.65,153.89,12879.0,127.4198,127.5276,127.3287,127.5276,12879.0
2016-11-08 13:30:00,153.9,154.07,153.83,154.02,15391.0,127.5358,127.6767,127.4778,127.6353,15391.0
2016-11-08 13:40:00,154.06,154.14,153.92,154.09,19156.0,127.6684,127.7347,127.5524,127.6933,19156.0
2016-11-08 13:50:00,154.08,154.13,153.98,154.0,9110.0,127.685,127.7264,127.6021,127.6187,9110.0
2016-11-08 14:00:00,154.04,154.12,153.94,153.94,11412.0,127.6519,127.7182,127.569,127.569,11412.0
2016-11-08 14:10:00,153.99,154.01,153.76,153.95,20228.0,127.6104,127.627,127.4198,127.5773,20228.0
2016-11-08 14:20:00,153.95,154.11,153.88,153.9,15611.0,127.5773,127.7099,127.5193,127.5358,15611.0
2016-11-08 14:30:00,153.95,153.96,153.71,153.77,12549.0,127.5773,127.5856,127.3784,127.4281,12549.0
2016-11-08 14:40:00,153.79,153.85,153.6,153.78,19857.0,127.4447,127.4944,127.2872,127.4364,19857.0
2016-11-08 14:50:00,153.77,153.84,153.67,153.73,10811.0,127.4281,127.4861,127.3453,127.395,10811.0
2016-11-08 15:00:00,153.72,153.93,153.6,153.91,18934.0,127.3867,127.5607,127.2872,127.5441,18934.0
2016-11-08 15:10:00,153.93,154.0,153.77,153.8,14795.0,127.5607,127.6187,127.4281,127.453,14795.0
2016-11-08 15:20:00,153.82,153.89,153.66,153.68,25769.0,127.4696,127.5276,127.337,127.3535,25769.0
2016-11-08 15:30:00,153.66,153.83,153.62,153.81,32502.0,127.337,127.4778,127.3038,127.4613,32502.0
2016-11-08 15:40:00,153.81,153.97,153.8,153.88,49598.0,127.4613,127.5939,127.453,127.5193,49598.0
2016-11-08 15:50:00,153.87,153.92,153.64,153.83,71560.0,127.511,127.5524,127.3204,127.4778,71560.0
2016-11-09 09:30:00,157.67,162.0,157.67,162.0,627289.0,130.66,134.2483,130.66,134.2483,627289.0
2016-11-09 09:40:00,161.99,162.89,160.58,162.3,374719.0,134.24,134.9858,133.0715,134.4969,374719.0
2016-11-09 09:50:00,162.22,162.37,161.04,161.91,248327.0,134.4306,134.5549,133.4527,134.1737,248327.0
2016-11-09 10:00:00,161.88,162.07,160.28,160.44,207148.0,134.1488,134.3063,132.8229,132.9555,207148.0
2016-11-09 10:10:00,160.41,160.43,159.87,160.06,179917.0,132.9306,132.9472,132.4831,132.6406,179917.0
2016-11-09 10:20:00,160.0,160.57,159.76,160.48,147244.0,132.5909,133.0632,132.392,132.9886,147244.0
2016-11-09 10:30:00,160.49,160.53,159.85,159.92,119214.0,132.9969,133.0301,132.4666,132.5246,119214.0
2016-11-09 10:40:00,159.92,160.73,159.71,160.48,124186.0,132.5246,133.1958,132.3506,132.9886,124186.0
2016-11-09 10:50:00,160.55,160.95,160.34,160.95,65920.0,133.0467,133.3781,132.8726,133.3781,65920.0
2016-11-09 11:00:00,160.96,161.14,160.83,161.12,86532.0,133.3864,133.5356,133.2787,133.519,86532.0
2016-11-09 11:10:00,161.17,162.13,161.14,162.13,61183.0,133.5604,134.356,133.5356,134.356,61183.0
2016-11-09 11:20:00,162.13,162.77,161.97,162.77,73985.0,134.356,134.8864,134.2234,134.8864,73985.0
2016-11-09 11:30:00,162.75,163.11,162.65,163.0,76402.0,134.8698,135.1681,134.7869,135.077,76402.0
2016-11-09 11:40:00,163.05,163.47,162.84,163.43,81986.0,135.1184,135.4664,134.9444,135.4333,81986.0
2016-11-09 11:50:00,163.47,163.56,162.57,162.93,108104.0,135.4664,135.541,134.7206,135.0189,108104.0
2016-11-09 12:00:00,162.99,163.06,162.21,162.29,39812.0,135.0687,135.1267,134.4223,134.4886,39812.0
2016-11-09 12:10:00,162.3,162.68,162.18,162.26,52863.0,134.4969,134.8118,134.3974,134.4637,52863.0
2016-11-09 12:20:00,162.3,162.54,162.09,162.2,37833.0,134.4969,134.6958,134.3228,134.414,37833.0
2016-11-09 12:30:00,162.19,162.64,162.05,162.42,54616.0,134.4057,134.7786,134.2897,134.5963,54616.0
2016-11-09 12:40:00,162.49,162.89,162.43,162.69,56058.0,134.6543,134.9858,134.6046,134.8201,56058.0
2016-11-09 12:50:00,162.66,162.83,162.0,162.68,102301.0,134.7952,134.9361,134.2483,134.8118,102301.0
2016-11-09 13:00:00,162.67,162.92,162.29,162.5,64838.0,134.8035,135.0107,134.4886,134.6626,64838.0
2016-11-09 13:10:00,162.52,163.04,162.47,162.95,46950.0,134.6792,135.1101,134.6377,135.0355,46950.0
2016-11-09 13:20:00,162.99,163.06,162.48,162.61,44963.0,135.0687,135.1267,134.646,134.7538,44963.0
2016-11-09 13:30:00,162.55,162.67,162.04,162.43,74590.0,134.704,134.8035,134.2814,134.6046,74590.0
2016-11-09 13:40:00,162.36,162.62,162.19,162.36,64644.0,134.5466,134.7621,134.4057,134.5466,64644.0
2016-11-09 13:50:00,162.43,162.74,162.12,162.47,119701.0,134.6046,134.8615,134.3477,134.6377,119701.0
2016-11-09 14:00:00,162.56,162.75,162.25,162.33,108737.0,134.7123,134.8698,134.4554,134.5217,108737.0
2016-11-09 14:10:00,162.36,162.78,162.36,162.7,49630.0,134.5466,134.8946,134.5466,134.8283,49630.0
2016-11-09 14:20:00,162.66,162.94,162.59,162.91,92492.0,134.7952,135.0272,134.7372,135.0024,92492.0
2016-11-09 14:30:00,162.89,163.2,162.49,163.2,66964.0,134.9858,135.2427,134.6543,135.2427,66964.0
2016-11-09 14:40:00,163.19,163.38,162.71,162.85,70440.0,135.2344,135.3919,134.8366,134.9527,70440.0
2016-11-09 14:50:00,162.85,163.0,162.78,162.83,52246.0,134.9527,135.077,134.8946,134.9361,52246.0
2016-11-09 15:00:00,162.88,162.94,162.65,162.76,65483.0,134.9775,135.0272,134.7869,134.8781,65483.0
2016-11-09 15:10:00,162.78,163.49,162.76,163.14,122330.0,134.8946,135.483,134.8781,135.193,122330.0
2016-11-09 15:20:00,163.2,163.28,162.64,162.82,88324.0,135.2427,135.309,134.7786,134.9278,88324.0
2016-11-09 15:30:00,162.85,163.01,162.29,162.36,106035.0,134.9527,135.0852,134.4886,134.5466,106035.0
2016-11-09 15:40:00,162.36,162.49,161.91,162.07,148487.0,134.5466,134.6543,134.1737,134.3063,148487.0
2016-11-09 15:50:00,162.08,162.24,161.91,162.09,195558.0,134.3146,134.4471,134.1737,134.3228,195558.0
2016-11-10 09:30:00,162.47,164.45,162.47,164.22,165536.0,134.6377,136.2786,134.6377,136.088,165536.0
2016-11-10 09:40:00,164.33,164.85,164.16,164.76,100656.0,136.1791,136.61,136.0382,136.5355,100656.0
2016-11-10 09:50:00,164.73,165.05,164.26,164.68,104450.0,136.5106,136.7758,136.1211,136.4692,104450.0
2016-11-10 10:00:00,164.67,165.53,164.22,165.51,60755.0,136.4609,137.1735,136.088,137.157,60755.0
2016-11-10 10:10:00,165.52,166.23,165.21,165.71,131590.0,137.1653,137.7536,136.9084,137.3227,131590.0
2016-11-10 10:20:00,165.69,166.14,165.56,166.08,108115.0,137.3061,137.6791,137.1984,137.6293,108115.0
2016-11-10 10:30:00,166.09,166.2,165.55,165.95,88536.0,137.6376,137.7288,137.1901,137.5216,88536.0
2016-11-10 10:40:00,165.9,166.54,165.9,166.18,65621.0,137.4802,138.0105,137.4802,137.7122,65621.0
2016-11-10 10:50:00,166.22,166.69,165.95,166.54,75808.0,137.7453,138.1348,137.5216,138.0105,75808.0
2016-11-10 11:00:00,166.41,166.68,165.04,165.14,175418.0,137.9028,138.1265,136.7675,136.8504,175418.0
2016-11-10 11:10:00,165.09,165.71,164.98,165.54,78250.0,136.8089,137.3227,136.7178,137.1818,78250.0
2016-11-10 11:20:00,165.59,166.11,165.15,165.6,86162.0,137.2233,137.6542,136.8586,137.2316,86162.0
2016-11-10 11:30:00,165.72,166.22,165.59,166.12,52696.0,137.331,137.7453,137.2233,137.6625,52696.0
2016-11-10 11:40:00,166.07,166.62,166.07,166.28,30229.0,137.621,138.0768,137.621,137.7951,30229.0
2016-11-10 11:50:00,166.29,166.45,165.78,166.18,48253.0,137.8034,137.9359,137.3807,137.7122,48253.0
2016-11-10 12:00:00,166.16,166.22,165.65,165.7,65900.0,137.6956,137.7453,137.273,137.3144,65900.0
2016-11-10 12:10:00,165.71,166.1,165.69,165.84,55269.0,137.3227,137.6459,137.3061,137.4304,55269.0
2016-11-10 12:20:00,165.85,166.55,165.85,166.52,24196.0,137.4387,138.0188,137.4387,137.994,24196.0
2016-11-10 12:30:00,166.53,166.53,166.07,166.25,22967.0,138.0022,138.0022,137.621,137.7702,22967.0
2016-11-10 12:40:00,166.33,166.79,166.2,166.66,36720.0,137.8365,138.2177,137.7288,138.11,36720.0
2016-11-10 12:50:00,166.67,166.82,166.36,166.46,45749.0,138.1183,138.2426,137.8614,137.9442,45749.0
2016-11-10 13:00:00,166.47,166.51,166.17,166.49,19590.0,137.9525,137.9857,137.7039,137.9691,19590.0
2016-11-10 13:10:00,166.51,166.61,166.17,166.17,64628.0,137.9857,138.0685,137.7039,137.7039,64628.0
2016-11-10 13:20:00,166.2,166.25,166.0,166.03,53797.0,137.7288,137.7702,137.563,137.5879,53797.0
2016-11-10 13:30:00,166.06,166.36,166.01,166.33,20356.0,137.6128,137.8614,137.5713,137.8365,20356.0
2016-11-10 13:40:00,166.3,166.45,166.1,166.31,24351.0,137.8116,137.9359,137.6459,137.8199,24351.0
2016-11-10 13:50:00,166.27,166.44,166.21,166.37,12831.0,137.7868,137.9277,137.7371,137.8697,12831.0
2016-11-10 14:00:00,166.36,166.49,166.26,166.4,42673.0,137.8614,137.9691,137.7785,137.8945,42673.0
2016-11-10 14:10:00,166.4,166.5,166.23,166.27,35523.0,137.8945,137.9774,137.7536,137.7868,35523.0
2016-11-10 14:20:00,166.27,166.35,166.04,166.25,40711.0,137.7868,137.8531,137.5962,137.7702,40711.0
2016-11-10 14:30:00,166.23,166.28,166.07,166.1,37408.0,137.7536,137.7951,137.621,137.6459,37408.0
2016-11-10 14:40:00,166.17,166.24,166.04,166.1,27490.0,137.7039,137.7619,137.5962,137.6459,27490.0
2016-11-10 14:50:00,166.11,166.2,166.02,166.17,33103.0,137.6542,137.7288,137.5796,137.7039,33103.0
2016-11-10 15:00:00,166.2,166.5,166.16,166.31,89051.0,137.7288,137.9774,137.6956,137.8199,89051.0
2016-11-10 15:10:00,166.31,166.45,166.24,166.36,48606.0,137.8199,137.9359,137.7619,137.8614,48606.0
2016-11-10 15:20:00,166.32,166.41,166.26,166.4,51288.0,137.8282,137.9028,137.7785,137.8945,51288.0
2016-11-10 15:30:00,166.39,166.55,166.26,166.52,87646.0,137.8862,138.0188,137.7785,137.994,87646.0
2016-11-10 15:40:00,166.52,166.62,166.36,166.55,123056.0,137.994,138.0768,137.8614,138.0188,123056.0
2016-11-10 15:50:00,166.56,166.65,166.49,166.59,213939.0,138.0271,138.1017,137.9691,138.052,213939.0
2016-11-11 09:30:00,165.99,167.21,164.09,167.1,90086.0,137.5547,138.5658,135.9802,138.4746,90086.0
2016-11-11 09:40:00,167.11,167.16,165.86,165.97,27068.0,138.4829,138.5243,137.447,137.5382,27068.0
2016-11-11 09:50:00,165.99,166.81,165.99,166.81,45854.0,137.5547,138.2343,137.5547,138.2343,45854.0
2016-11-11 10:00:00,166.75,166.85,166.52,166.62,43166.0,138.1846,138.2674,137.994,138.0768,43166.0
2016-11-11 10:10:00,166.64,167.21,166.6,166.97,36686.0,138.0934,138.5658,138.0603,138.3669,36686.0
2016-11-11 10:20:00,167.02,167.16,166.77,166.83,29392.0,138.4083,138.5243,138.2011,138.2508,29392.0
2016-11-11 10:30:00,166.77,167.17,166.56,167.0,21376.0,138.2011,138.5326,138.0271,138.3917,21376.0
2016-11-11 10:40:00,167.0,167.18,166.87,166.89,18476.0,138.3917,138.5409,138.284,138.3006,18476.0
2016-11-11 10:50:00,166.84,167.07,166.58,166.7,32024.0,138.2591,138.4497,138.0437,138.1431,32024.0
2016-11-11 11:00:00,166.68,166.76,166.43,166.63,30097.0,138.1265,138.1928,137.9194,138.0851,30097.0
2016-11-11 11:10:00,166.61,167.03,166.59,166.93,17065.0,138.0685,138.4166,138.052,138.3337,17065.0
2016-11-11 11:20:00,166.85,166.87,166.43,166.8,30194.0,138.2674,138.284,137.9194,138.226,30194.0
2016-11-11 11:30:00,166.81,166.85,166.47,166.7,21775.0,138.2343,138.2674,137.9525,138.1431,21775.0
2016-11-11 11:40:00,166.72,166.73,166.44,166.48,21065.0,138.1597,138.168,137.9277,137.9608,21065.0
2016-11-11 11:50:00,166.48,166.86,166.39,166.73,26908.0,137.9608,138.2757,137.8862,138.168,26908.0
2016-11-11 12:00:00,166.75,166.91,166.74,166.82,9351.0,138.1846,138.3171,138.1763,138.2426,9351.0
2016-11-11 12:10:00,166.9,167.2,166.8,167.07,24950.0,138.3089,138.5575,138.226,138.4497,24950.0
2016-11-11 12:20:00,167.13,167.21,166.97,167.06,12295.0,138.4995,138.5658,138.3669,138.4414,12295.0
2016-11-11 12:30:00,167.02,167.21,167.01,167.21,7294.0,138.4083,138.5658,138.4,138.5658,7294.0
2016-11-11 12:40:00,167.22,167.22,167.04,167.1,12681.0,138.574,138.574,138.4249,138.4746,12681.0
2016-11-11 12:50:00,167.07,167.21,167.01,167.16,15079.0,138.4497,138.5658,138.4,138.5243,15079.0
2016-11-11 13:00:00,167.19,167.21,167.06,167.17,13557.0,138.5492,138.5658,138.4414,138.5326,13557.0
2016-11-11 13:10:00,167.13,167.33,167.09,167.29,28819.0,138.4995,138.6652,138.4663,138.632,28819.0
2016-11-11 13:20:00,167.27,168.51,167.23,168.39,88383.0,138.6155,139.6431,138.5823,139.5436,88383.0
2016-11-11 13:30:00,168.34,168.34,167.91,168.11,35623.0,139.5022,139.5022,139.1458,139.3116,35623.0
2016-11-11 13:40:00,168.09,168.24,167.97,168.18,25656.0,139.295,139.4193,139.1956,139.3696,25656.0
2016-11-11 13:50:00,168.18,168.18,167.75,168.07,34906.0,139.3696,139.3696,139.0132,139.2784,34906.0
2016-11-11 14:00:00,167.99,168.21,167.88,168.18,19414.0,139.2121,139.3944,139.121,139.3696,19414.0
2016-11-11 14:10:00,168.15,168.21,168.05,168.17,17913.0,139.3447,139.3944,139.2619,139.3613,17913.0
2016-11-11 14:20:00,168.12,168.42,168.06,168.26,52317.0,139.3199,139.5685,139.2701,139.4359,52317.0
2016-11-11 14:30:00,168.23,168.26,167.95,168.09,35918.0,139.411,139.4359,139.179,139.295,35918.0
2016-11-11 14:40:00,168.09,168.3,168.02,168.17,23030.0,139.295,139.469,139.237,139.3613,23030.0
2016-11-11 14:50:00,168.17,168.3,168.07,168.18,28020.0,139.3613,139.469,139.2784,139.3696,28020.0
2016-11-11 15:00:00,168.14,168.17,168.0,168.12,28896.0,139.3364,139.3613,139.2204,139.3199,28896.0
2016-11-11 15:10:00,168.1,168.21,167.99,168.03,24772.0,139.3033,139.3944,139.2121,139.2453,24772.0
2016-11-11 15:20:00,168.03,168.25,168.02,168.22,30646.0,139.2453,139.4276,139.237,139.4027,30646.0
2016-11-11 15:30:00,168.23,168.43,168.12,168.14,33031.0,139.411,139.5768,139.3199,139.3364,33031.0
2016-11-11 15:40:00,168.13,168.4,168.06,168.33,77554.0,139.3282,139.5519,139.2701,139.4939,77554.0
2016-11-11 15:50:00,168.38,168.6,168.35,168.54,129489.0,139.5353,139.7176,139.5105,139.6679,129489.0
2016-11-14 09:30:00,169.86,169.86,168.56,168.95,111620.0,140.7618,140.7618,139.6845,140.0077,111620.0
2016-11-14 09:40:00,168.95,169.51,168.63,169.51,44144.0,140.0077,140.4717,139.7425,140.4717,44144.0
2016-11-14 09:50:00,169.53,169.76,169.06,169.62,83965.0,140.4883,140.6789,140.0988,140.5629,83965.0
2016-11-14 10:00:00,169.65,169.99,169.08,169.89,72672.0,140.5878,140.8695,140.1154,140.7867,72672.0
2016-11-14 10:10:00,169.91,170.25,169.66,170.16,104554.0,140.8032,141.085,140.5961,141.0104,104554.0
2016-11-14 10:20:00,170.16,170.17,169.8,169.8,73249.0,141.0104,141.0187,140.7121,140.7121,73249.0
2016-11-14 10:30:00,169.89,170.53,169.62,170.44,65166.0,140.7867,141.317,140.5629,141.2424,65166.0
2016-11-14 10:40:00,170.44,170.51,169.72,169.75,51345.0,141.2424,141.3004,140.6458,140.6706,51345.0
2016-11-14 10:50:00,169.63,170.0,169.34,169.59,61331.0,140.5712,140.8778,140.3309,140.538,61331.0
2016-11-14 11:00:00,169.62,169.87,169.52,169.72,43989.0,140.5629,140.7701,140.48,140.6458,43989.0
2016-11-14 11:10:00,169.74,169.96,169.6,169.62,62687.0,140.6623,140.8447,140.5463,140.5629,62687.0
2016-11-14 11:20:00,169.64,169.68,169.35,169.59,61542.0,140.5795,140.6126,140.3392,140.538,61542.0
2016-11-14 11:30:00,169.54,169.8,169.54,169.58,13292.0,140.4966,140.7121,140.4966,140.5298,13292.0
2016-11-14 11:40:00,169.55,169.8,169.52,169.75,30806.0,140.5049,140.7121,140.48,140.6706,30806.0
2016-11-14 11:50:00,169.72,170.09,169.69,169.76,36320.0,140.6458,140.9524,140.6209,140.6789,36320.0
2016-11-14 12:00:00,169.8,170.12,169.64,170.09,25788.0,140.7121,140.9772,140.5795,140.9524,25788.0
2016-11-14 12:10:00,170.09,170.09,169.83,170.0,27055.0,140.9524,140.9524,140.7369,140.8778,27055.0
2016-11-14 12:20:00,170.03,170.25,169.89,170.09,27220.0,140.9027,141.085,140.7867,140.9524,27220.0
2016-11-14 12:30:00,170.12,170.37,170.1,170.2,22871.0,140.9772,141.1844,140.9607,141.0435,22871.0
2016-11-14 12:40:00,170.27,170.63,170.24,170.61,48488.0,141.1016,141.3999,141.0767,141.3833,48488.0
2016-11-14 12:50:00,170.63,170.81,170.52,170.81,24067.0,141.3999,141.549,141.3087,141.549,24067.0
2016-11-14 13:00:00,170.78,171.0,170.72,170.95,47999.0,141.5242,141.7065,141.4745,141.6651,47999.0
2016-11-14 13:10:00,170.94,171.19,170.88,170.92,40924.0,141.6568,141.864,141.6071,141.6402,40924.0
2016-11-14 13:20:00,170.96,170.96,170.72,170.73,38864.0,141.6734,141.6734,141.4745,141.4828,38864.0
2016-11-14 13:30:00,170.72,170.92,170.64,170.92,26968.0,141.4745,141.6402,141.4082,141.6402,26968.0
2016-11-14 13:40:00,170.91,170.97,170.74,170.86,34649.0,141.6319,141.6816,141.491,141.5905,34649.0
2016-11-14 13:50:00,170.87,170.98,170.63,170.69,55551.0,141.5988,141.6899,141.3999,141.4496,55551.0
2016-11-14 14:00:00,170.69,170.72,170.24,170.32,40027.0,141.4496,141.4745,141.0767,141.143,40027.0
2016-11-14 14:10:00,170.36,170.53,170.21,170.21,30301.0,141.1761,141.317,141.0518,141.0518,30301.0
2016-11-14 14:20:00,170.2,170.33,170.13,170.25,15262.0,141.0435,141.1513,140.9855,141.085,15262.0
2016-11-14 14:30:00,170.27,170.39,170.22,170.3,13709.0,141.1016,141.201,141.0601,141.1264,13709.0
2016-11-14 14:40:00,170.34,170.39,170.14,170.35,30140.0,141.1596,141.201,140.9938,141.1678,30140.0
2016-11-14 14:50:00,170.31,170.37,170.19,170.27,25525.0,141.1347,141.1844,141.0353,141.1016,25525.0
2016-11-14 15:00:00,170.33,170.49,170.2,170.21,68358.0,141.1513,141.2839,141.0435,141.0518,68358.0
2016-11-14 15:10:00,170.27,170.35,170.2,170.31,36369.0,141.1016,141.1678,141.0435,141.1347,36369.0
2016-11-14 15:20:00,170.29,170.36,170.18,170.23,16384.0,141.1181,141.1761,141.027,141.0684,16384.0
2016-11-14 15:30:00,170.23,170.45,170.23,170.28,28455.0,141.0684,141.2507,141.0684,141.1098,28455.0
2016-11-14 15:40:00,170.3,170.31,170.07,170.18,44136.0,141.1264,141.1347,140.9358,141.027,44136.0
2016-11-14 15:50:00,170.24,170.38,170.14,170.19,90638.0,141.0767,141.1927,140.9938,141.0353,90638.0
2016-11-15 09:30:00,169.97,170.82,169.6,170.37,96826.0,140.8529,141.5573,140.5463,141.1844,96826.0
2016-11-15 09:40:00,170.3,170.4,168.71,168.77,120319.0,141.1264,141.2093,139.8088,139.8585,120319.0
2016-11-15 09:50:00,168.8,169.41,168.71,168.73,49525.0,139.8834,140.3889,139.8088,139.8254,49525.0
2016-11-15 10:00:00,168.82,168.86,167.57,167.62,114577.0,139.8999,139.9331,138.8641,138.9055,114577.0
2016-11-15 10:10:00,167.67,168.42,167.57,167.71,121320.0,138.947,139.5685,138.8641,138.9801,121320.0
2016-11-15 10:20:00,167.73,167.8,167.3,167.6,91536.0,138.9967,139.0547,138.6403,138.8889,91536.0
2016-11-15 10:30:00,167.61,167.99,167.52,167.79,45007.0,138.8972,139.2121,138.8226,139.0464,45007.0
2016-11-15 10:40:00,167.76,167.83,167.57,167.65,27467.0,139.0215,139.0795,138.8641,138.9304,27467.0
2016-11-15 10:50:00,167.71,167.91,167.3,167.32,34085.0,138.9801,139.1458,138.6403,138.6569,34085.0
2016-11-15 11:00:00,167.35,167.97,167.35,167.94,37856.0,138.6818,139.1956,138.6818,139.1707,37856.0
2016-11-15 11:10:00,167.99,168.19,167.64,167.65,26136.0,139.2121,139.3779,138.9221,138.9304,26136.0
2016-11-15 11:20:00,167.68,167.82,167.34,167.64,44820.0,138.9552,139.0713,138.6735,138.9221,44820.0
2016-11-15 11:30:00,167.71,167.85,167.63,167.66,36615.0,138.9801,139.0961,138.9138,138.9387,36615.0
2016-11-15 11:40:00,167.66,167.83,167.35,167.59,25553.0,138.9387,139.0795,138.6818,138.8807,25553.0
2016-11-15 11:50:00,167.61,167.66,167.36,167.66,21993.0,138.8972,138.9387,138.6901,138.9387,21993.0
2016-11-15 12:00:00,167.62,167.8,167.32,167.59,38741.0,138.9055,139.0547,138.6569,138.8807,38741.0
2016-11-15 12:10:00,167.6,167.76,167.3,167.34,39356.0,138.8889,139.0215,138.6403,138.6735,39356.0
2016-11-15 12:20:00,167.33,167.68,167.25,167.29,38298.0,138.6652,138.9552,138.5989,138.632,38298.0
2016-11-15 12:30:00,167.32,167.5,167.25,167.47,135535.0,138.6569,138.8061,138.5989,138.7812,135535.0
2016-11-15 12:40:00,167.46,167.58,167.03,167.03,49191.0,138.7729,138.8724,138.4166,138.4166,49191.0
2016-11-15 12:50:00,167.03,167.16,166.86,166.89,40961.0,138.4166,138.5243,138.2757,138.3006,40961.0
2016-11-15 13:00:00,166.92,167.01,166.76,166.85,72222.0,138.3254,138.4,138.1928,138.2674,72222.0
2016-11-15 13:10:00,166.85,166.99,166.61,166.73,50874.0,138.2674,138.3834,138.0685,138.168,50874.0
2016-11-15 13:20:00,166.69,166.81,166.54,166.57,36602.0,138.1348,138.2343,138.0105,138.0354,36602.0
2016-11-15 13:30:00,166.58,166.96,166.46,166.84,38717.0,138.0437,138.3586,137.9442,138.2591,38717.0
2016-11-15 13:40:00,166.84,166.89,166.5,166.53,36581.0,138.2591,138.3006,137.9774,138.0022,36581.0
2016-11-15 13:50:00,166.54,166.94,166.54,166.94,86224.0,138.0105,138.342,138.0105,138.342,86224.0
2016-11-15 14:00:00,166.93,166.95,166.44,166.5,35929.0,138.3337,138.3503,137.9277,137.9774,35929.0
2016-11-15 14:10:00,166.53,166.78,166.53,166.66,26936.0,138.0022,138.2094,138.0022,138.11,26936.0
2016-11-15 14:20:00,166.64,166.64,166.37,166.37,24633.0,138.0934,138.0934,137.8697,137.8697,24633.0
2016-11-15 14:30:00,166.38,166.86,166.38,166.85,17155.0,137.8779,138.2757,137.8779,138.2674,17155.0
2016-11-15 14:40:00,166.87,167.52,166.85,167.47,30256.0,138.284,138.8226,138.2674,138.7812,30256.0
2016-11-15 14:50:00,167.49,167.77,167.48,167.67,32873.0,138.7978,139.0298,138.7895,138.947,32873.0
2016-11-15 15:00:00,167.7,167.89,167.65,167.83,25911.0,138.9718,139.1293,138.9304,139.0795,25911.0
2016-11-15 15:10:00,167.81,167.89,167.65,167.65,23786.0,139.063,139.1293,138.9304,138.9304,23786.0
2016-11-15 15:20:00,167.63,167.92,167.63,167.85,46028.0,138.9138,139.1541,138.9138,139.0961,46028.0
2016-11-15 15:30:00,167.84,167.99,167.79,167.99,60520.0,139.0878,139.2121,139.0464,139.2121,60520.0
2016-11-15 15:40:00,167.98,167.99,167.82,167.84,59378.0,139.2038,139.2121,139.0713,139.0878,59378.0
2016-11-15 15:50:00,167.84,168.02,167.74,168.01,114346.0,139.0878,139.237,139.005,139.2287,114346.0
2016-11-16 09:30:00,167.72,167.89,166.89,167.72,46857.0,138.9884,139.1293,138.3006,138.9884,46857.0
2016-11-16 09:40:00,167.87,167.88,167.22,167.31,25781.0,139.1127,139.121,138.574,138.6486,25781.0
2016-11-16 09:50:00,167.33,167.44,166.89,166.95,18043.0,138.6652,138.7564,138.3006,138.3503,18043.0
2016-11-16 10:00:00,166.99,166.99,166.06,166.16,54595.0,138.3834,138.3834,137.6128,137.6956,54595.0
2016-11-16 10:10:00,166.11,166.52,165.94,166.06,77880.0,137.6542,137.994,137.5133,137.6128,77880.0
2016-11-16 10:20:00,165.99,166.4,165.81,165.81,30105.0,137.5547,137.8945,137.4056,137.4056,30105.0
2016-11-16 10:30:00,165.82,166.34,165.73,166.0,41158.0,137.4139,137.8448,137.3393,137.563,41158.0
2016-11-16 10:40:00,166.07,166.34,165.98,166.31,36835.0,137.621,137.8448,137.5465,137.8199,36835.0
2016-11-16 10:50:00,166.25,166.84,166.25,166.38,22927.0,137.7702,138.2591,137.7702,137.8779,22927.0
2016-11-16 11:00:00,166.44,166.47,166.01,166.41,24901.0,137.9277,137.9525,137.5713,137.9028,24901.0
2016-11-16 11:10:00,166.49,166.49,166.11,166.21,23157.0,137.9691,137.9691,137.6542,137.7371,23157.0
2016-11-16 11:20:00,166.22,166.45,165.87,166.1,73763.0,137.7453,137.9359,137.4553,137.6459,73763.0
2016-11-16 11:30:00,166.22,166.23,165.96,166.04,12724.0,137.7453,137.7536,137.5299,137.5962,12724.0
2016-11-16 11:40:00,166.04,166.04,165.77,165.82,17362.0,137.5962,137.5962,137.3724,137.4139,17362.0
2016-11-16 11:50:00,165.81,166.03,165.66,165.66,17582.0,137.4056,137.5879,137.2813,137.2813,17582.0
2016-11-16 12:00:00,165.74,165.98,165.56,165.79,42556.0,137.3476,137.5465,137.1984,137.389,42556.0
2016-11-16 12:10:00,165.77,165.96,165.61,165.75,17342.0,137.3724,137.5299,137.2398,137.3559,17342.0
2016-11-16 12:20:00,165.68,165.73,165.31,165.35,18974.0,137.2979,137.3393,136.9912,137.0244,18974.0
2016-11-16 12:30:00,165.36,165.86,165.34,165.66,18845.0,137.0327,137.447,137.0161,137.2813,18845.0
2016-11-16 12:40:00,165.73,165.75,165.47,165.59,7924.0,137.3393,137.3559,137.1238,137.2233,7924.0
2016-11-16 12:50:00,165.69,165.76,165.4,165.46,15405.0,137.3061,137.3641,137.0658,137.1155,15405.0
2016-11-16 13:00:00,165.43,165.8,165.39,165.74,10169.0,137.0907,137.3973,137.0575,137.3476,10169.0
2016-11-16 13:10:00,165.73,165.85,165.48,165.56,13162.0,137.3393,137.4387,137.1321,137.1984,13162.0
2016-11-16 13:20:00,165.48,165.73,165.29,165.73,29247.0,137.1321,137.3393,136.9747,137.3393,29247.0
2016-11-16 13:30:00,165.69,165.87,165.63,165.8,9610.0,137.3061,137.4553,137.2564,137.3973,9610.0
2016-11-16 13:40:00,165.86,165.99,165.74,165.77,16818.0,137.447,137.5547,137.3476,137.3724,16818.0
2016-11-16 13:50:00,165.76,165.83,165.66,165.76,12604.0,137.3641,137.4222,137.2813,137.3641,12604.0
2016-11-16 14:00:00,165.77,166.0,165.61,165.61,22249.0,137.3724,137.563,137.2398,137.2398,22249.0
2016-11-16 14:10:00,165.62,165.9,165.55,165.89,16596.0,137.2481,137.4802,137.1901,137.4719,16596.0
2016-11-16 14:20:00,165.89,166.06,165.85,165.96,14112.0,137.4719,137.6128,137.4387,137.5299,14112.0
2016-11-16 14:30:00,165.91,166.0,165.84,165.9,15364.0,137.4885,137.563,137.4304,137.4802,15364.0
2016-11-16 14:40:00,165.94,165.94,165.77,165.9,18853.0,137.5133,137.5133,137.3724,137.4802,18853.0
2016-11-16 14:50:00,165.95,166.12,165.76,165.93,45233.0,137.5216,137.6625,137.3641,137.505,45233.0
2016-11-16 15:00:00,165.91,166.03,165.89,165.92,10240.0,137.4885,137.5879,137.4719,137.4967,10240.0
2016-11-16 15:10:00,165.93,166.1,165.91,166.02,29325.0,137.505,137.6459,137.4885,137.5796,29325.0
2016-11-16 15:20:00,166.02,166.1,165.95,166.02,20228.0,137.5796,137.6459,137.5216,137.5796,20228.0
2016-11-16 15:30:00,165.99,166.0,165.86,165.88,29109.0,137.5547,137.563,137.447,137.4636,29109.0
2016-11-16 15:40:00,165.89,165.95,165.71,165.81,61576.0,137.4719,137.5216,137.3227,137.4056,61576.0
2016-11-16 15:50:00,165.8,165.93,165.77,165.85,115552.0,137.3973,137.505,137.3724,137.4387,115552.0
2016-11-17 09:30:00,165.82,166.52,165.48,166.12,44682.0,137.4139,137.994,137.1321,137.6625,44682.0
2016-11-17 09:40:00,166.21,166.64,165.94,166.15,20782.0,137.7371,138.0934,137.5133,137.6873,20782.0
2016-11-17 09:50:00,166.21,166.35,166.09,166.31,43540.0,137.7371,137.8531,137.6376,137.8199,43540.0
2016-11-17 10:00:00,166.26,166.32,165.76,165.93,23832.0,137.7785,137.8282,137.3641,137.505,23832.0
2016-11-17 10:10:00,165.91,165.94,165.4,165.48,51410.0,137.4885,137.5133,137.0658,137.1321,51410.0
2016-11-17 10:20:00,165.41,165.57,165.25,165.4,44621.0,137.0741,137.2067,136.9415,137.0658,44621.0
2016-11-17 10:30:00,165.42,166.0,165.22,166.0,64195.0,137.0824,137.563,136.9167,137.563,64195.0
2016-11-17 10:40:00,166.03,166.28,165.9,166.17,21559.0,137.5879,137.7951,137.4802,137.7039,21559.0
2016-11-17 10:50:00,166.12,166.35,165.98,166.21,43888.0,137.6625,137.8531,137.5465,137.7371,43888.0
2016-11-17 11:00:00,166.23,166.61,166.09,166.56,39353.0,137.7536,138.0685,137.6376,138.0271,39353.0
2016-11-17 11:10:00,166.52,166.76,166.52,166.76,38129.0,137.994,138.1928,137.994,138.1928,38129.0
2016-11-17 11:20:00,166.76,166.78,166.49,166.49,19354.0,138.1928,138.2094,137.9691,137.9691,19354.0
2016-11-17 11:30:00,166.48,166.74,166.4,166.58,24691.0,137.9608,138.1763,137.8945,138.0437,24691.0
2016-11-17 11:40:00,166.58,166.86,166.49,166.72,34884.0,138.0437,138.2757,137.9691,138.1597,34884.0
2016-11-17 11:50:00,166.79,166.83,166.7,166.73,14284.0,138.2177,138.2508,138.1431,138.168,14284.0
2016-11-17 12:00:00,166.8,166.91,166.66,166.67,29722.0,138.226,138.3171,138.11,138.1183,29722.0
2016-11-17 12:10:00,166.72,166.75,166.31,166.4,21665.0,138.1597,138.1846,137.8199,137.8945,21665.0
2016-11-17 12:20:00,166.51,166.51,166.27,166.36,23083.0,137.9857,137.9857,137.7868,137.8614,23083.0
2016-11-17 12:30:00,166.34,166.62,166.32,166.58,41591.0,137.8448,138.0768,137.8282,138.0437,41591.0
2016-11-17 12:40:00,166.61,166.63,166.08,166.12,47324.0,138.0685,138.0851,137.6293,137.6625,47324.0
2016-11-17 12:50:00,166.11,166.24,166.06,166.17,14419.0,137.6542,137.7619,137.6128,137.7039,14419.0
2016-11-17 13:00:00,166.19,166.32,166.15,166.29,4818.0,137.7205,137.8282,137.6873,137.8034,4818.0
2016-11-17 13:10:00,166.3,166.32,166.06,166.1,77335.0,137.8116,137.8282,137.6128,137.6459,77335.0
2016-11-17 13:20:00,166.1,166.17,165.99,166.07,17873.0,137.6459,137.7039,137.5547,137.621,17873.0
2016-11-17 13:30:00,166.13,166.21,165.97,166.14,10690.0,137.6708,137.7371,137.5382,137.6791,10690.0
2016-11-17 13:40:00,166.09,166.18,165.86,165.96,8017.0,137.6376,137.7122,137.447,137.5299,8017.0
2016-11-17 13:50:00,166.0,166.01,165.83,165.86,9281.0,137.563,137.5713,137.4222,137.447,9281.0
2016-11-17 14:00:00,165.83,165.95,165.77,165.85,9059.0,137.4222,137.5216,137.3724,137.4387,9059.0
2016-11-17 14:10:00,165.84,165.86,165.59,165.81,15634.0,137.4304,137.447,137.2233,137.4056,15634.0
2016-11-17 14:20:00,165.82,165.83,165.56,165.62,12975.0,137.4139,137.4222,137.1984,137.2481,12975.0
2016-11-17 14:30:00,165.62,165.67,165.41,165.59,39760.0,137.2481,137.2896,137.0741,137.2233,39760.0
2016-11-17 14:40:00,165.61,165.65,165.44,165.55,30864.0,137.2398,137.273,137.099,137.1901,30864.0
2016-11-17 14:50:00,165.54,165.65,165.45,165.59,22278.0,137.1818,137.273,137.1073,137.2233,22278.0
2016-11-17 15:00:00,165.63,165.76,165.61,165.71,11591.0,137.2564,137.3641,137.2398,137.3227,11591.0
2016-11-17 15:10:00,165.73,165.76,165.63,165.67,18042.0,137.3393,137.3641,137.2564,137.2896,18042.0
2016-11-17 15:20:00,165.68,165.76,165.68,165.72,24230.0,137.2979,137.3641,137.2979,137.331,24230.0
2016-11-17 15:30:00,165.7,165.89,165.66,165.77,40836.0,137.3144,137.4719,137.2813,137.3724,40836.0
2016-11-17 15:40:00,165.77,165.8,165.6,165.65,62899.0,137.3724,137.3973,137.2316,137.273,62899.0
2016-11-17 15:50:00,165.64,165.68,165.58,165.64,114222.0,137.2647,137.2979,137.215,137.2647,114222.0
2016-11-18 09:30:00,165.51,165.98,165.39,165.56,77694.0,137.157,137.5465,137.0575,137.1984,77694.0
2016-11-18 09:40:00,165.61,165.85,165.35,165.73,47393.0,137.2398,137.4387,137.0244,137.3393,47393.0
2016-11-18 09:50:00,165.73,165.92,165.66,165.72,19857.0,137.3393,137.4967,137.2813,137.331,19857.0
2016-11-18 10:00:00,165.72,165.83,165.56,165.83,22554.0,137.331,137.4222,137.1984,137.4222,22554.0
2016-11-18 10:10:00,165.85,165.9,165.49,165.51,19456.0,137.4387,137.4802,137.1404,137.157,19456.0
2016-11-18 10:20:00,165.56,165.65,165.34,165.34,22632.0,137.1984,137.273,137.0161,137.0161,22632.0
2016-11-18 10:30:00,165.35,165.4,164.97,165.14,22102.0,137.0244,137.0658,136.7095,136.8504,22102.0
2016-11-18 10:40:00,165.15,165.32,164.98,165.19,23434.0,136.8586,136.9995,136.7178,136.8918,23434.0
2016-11-18 10:50:00,165.2,165.48,165.19,165.25,17230.0,136.9001,137.1321,136.8918,136.9415,17230.0
2016-11-18 11:00:00,165.23,165.52,165.22,165.47,20021.0,136.9249,137.1653,136.9167,137.1238,20021.0
2016-11-18 11:10:00,165.48,165.85,165.47,165.83,35121.0,137.1321,137.4387,137.1238,137.4222,35121.0
2016-11-18 11:20:00,165.79,165.81,165.57,165.59,30649.0,137.389,137.4056,137.2067,137.2233,30649.0
2016-11-18 11:30:00,165.6,165.73,165.51,165.65,26469.0,137.2316,137.3393,137.157,137.273,26469.0
2016-11-18 11:40:00,165.67,165.75,165.57,165.57,20826.0,137.2896,137.3559,137.2067,137.2067,20826.0
2016-11-18 11:50:00,165.57,165.64,165.51,165.53,14916.0,137.2067,137.2647,137.157,137.1735,14916.0
2016-11-18 12:00:00,165.51,165.84,165.51,165.73,99910.0,137.157,137.4304,137.157,137.3393,99910.0
2016-11-18 12:10:00,165.73,165.93,165.72,165.83,10437.0,137.3393,137.505,137.331,137.4222,10437.0
2016-11-18 12:20:00,165.83,165.85,165.57,165.61,13008.0,137.4222,137.4387,137.2067,137.2398,13008.0
2016-11-18 12:30:00,165.63,165.72,165.63,165.7,20629.0,137.2564,137.331,137.2564,137.3144,20629.0
2016-11-18 12:40:00,165.66,166.0,165.64,165.99,19094.0,137.2813,137.563,137.2647,137.5547,19094.0
2016-11-18 12:50:00,165.94,166.19,165.94,166.17,26328.0,137.5133,137.7205,137.5133,137.7039,26328.0
2016-11-18 13:00:00,166.19,166.49,166.14,166.45,25696.0,137.7205,137.9691,137.6791,137.9359,25696.0
2016-11-18 13:10:00,166.49,166.88,166.45,166.87,35519.0,137.9691,138.2923,137.9359,138.284,35519.0
2016-11-18 13:20:00,166.84,167.31,166.84,167.17,56869.0,138.2591,138.6486,138.2591,138.5326,56869.0
2016-11-18 13:30:00,167.16,167.36,166.94,167.14,34199.0,138.5243,138.6901,138.342,138.5077,34199.0
2016-11-18 13:40:00,167.17,167.2,166.88,166.9,21159.0,138.5326,138.5575,138.2923,138.3089,21159.0
2016-11-18 13:50:00,166.89,167.08,166.8,166.86,23134.0,138.3006,138.458,138.226,138.2757,23134.0
2016-11-18 14:00:00,166.85,166.94,166.46,166.46,21955.0,138.2674,138.342,137.9442,137.9442,21955.0
2016-11-18 14:10:00,166.51,166.55,166.17,166.25,29382.0,137.9857,138.0188,137.7039,137.7702,29382.0
2016-11-18 14:20:00,166.27,166.49,166.22,166.45,17952.0,137.7868,137.9691,137.7453,137.9359,17952.0
2016-11-18 14:30:00,166.47,166.64,166.33,166.38,21919.0,137.9525,138.0934,137.8365,137.8779,21919.0
2016-11-18 14:40:00,166.36,166.54,166.34,166.5,21255.0,137.8614,138.0105,137.8448,137.9774,21255.0
2016-11-18 14:50:00,166.51,166.76,166.47,166.66,29418.0,137.9857,138.1928,137.9525,138.11,29418.0
2016-11-18 15:00:00,166.66,166.82,166.55,166.68,23562.0,138.11,138.2426,138.0188,138.1265,23562.0
2016-11-18 15:10:00,166.66,166.93,166.66,166.8,33141.0,138.11,138.3337,138.11,138.226,33141.0
2016-11-18 15:20:00,166.8,166.93,166.79,166.82,42658.0,138.226,138.3337,138.2177,138.2426,42658.0
2016-11-18 15:30:00,166.83,166.88,166.63,166.66,41017.0,138.2508,138.2923,138.0851,138.11,41017.0
2016-11-18 15:40:00,166.67,166.83,166.66,166.71,53168.0,138.1183,138.2508,138.11,138.1514,53168.0
2016-11-18 15:50:00,166.71,166.78,166.47,166.63,80159.0,138.1514,138.2094,137.9525,138.0851,80159.0
2016-11-21 09:30:00,166.89,168.11,166.81,168.01,47849.0,138.3006,139.3116,138.2343,139.2287,47849.0
2016-11-21 09:40:00,168.0,168.25,167.93,167.95,28133.0,139.2204,139.4276,139.1624,139.179,28133.0
2016-11-21 09:50:00,167.95,167.97,167.16,167.24,26788.0,139.179,139.1956,138.5243,138.5906,26788.0
2016-11-21 10:00:00,167.23,167.4,167.02,167.36,31351.0,138.5823,138.7232,138.4083,138.6901,31351.0
2016-11-21 10:10:00,167.39,167.57,167.22,167.5,25783.0,138.7149,138.8641,138.574,138.8061,25783.0
2016-11-21 10:20:00,167.57,167.58,167.04,167.2,14696.0,138.8641,138.8724,138.4249,138.5575,14696.0
2016-11-21 10:30:00,167.2,167.32,167.14,167.2,10639.0,138.5575,138.6569,138.5077,138.5575,10639.0
2016-11-21 10:40:00,167.18,167.41,167.1,167.41,14219.0,138.5409,138.7315,138.4746,138.7315,14219.0
2016-11-21 10:50:00,167.37,167.6,167.34,167.42,25326.0,138.6983,138.8889,138.6735,138.7398,25326.0
2016-11-21 11:00:00,167.42,167.59,167.33,167.5,14411.0,138.7398,138.8807,138.6652,138.8061,14411.0
2016-11-21 11:10:00,167.46,167.57,167.41,167.57,10401.0,138.7729,138.8641,138.7315,138.8641,10401.0
2016-11-21 11:20:00,167.61,167.91,167.61,167.79,23674.0,138.8972,139.1458,138.8972,139.0464,23674.0
2016-11-21 11:30:00,167.82,168.0,167.82,167.99,16332.0,139.0713,139.2204,139.0713,139.2121,16332.0
2016-11-21 11:40:00,168.01,168.18,167.96,168.02,17595.0,139.2287,139.3696,139.1873,139.237,17595.0
2016-11-21 11:50:00,168.02,168.17,167.97,168.1,11032.0,139.237,139.3613,139.1956,139.3033,11032.0
2016-11-21 12:00:00,168.08,168.08,167.8,167.94,13448.0,139.2867,139.2867,139.0547,139.1707,13448.0
2016-11-21 12:10:00,167.95,167.95,167.78,167.85,5014.0,139.179,139.179,139.0381,139.0961,5014.0
2016-11-21 12:20:00,167.91,168.37,167.91,168.28,37639.0,139.1458,139.527,139.1458,139.4525,37639.0
2016-11-21 12:30:00,168.26,168.32,168.17,168.31,25134.0,139.4359,139.4856,139.3613,139.4773,25134.0
2016-11-21 12:40:00,168.33,168.63,168.33,168.61,38066.0,139.4939,139.7425,139.4939,139.7259,38066.0
2016-11-21 12:50:00,168.6,168.61,168.22,168.26,10677.0,139.7176,139.7259,139.4027,139.4359,10677.0
2016-11-21 13:00:00,168.26,168.37,168.16,168.33,21395.0,139.4359,139.527,139.353,139.4939,21395.0
2016-11-21 13:10:00,168.35,168.49,168.3,168.49,11730.0,139.5105,139.6265,139.469,139.6265,11730.0
2016-11-21 13:20:00,168.47,168.54,168.36,168.38,16784.0,139.6099,139.6679,139.5188,139.5353,16784.0
2016-11-21 13:30:00,168.34,168.36,168.12,168.25,12354.0,139.5022,139.5188,139.3199,139.4276,12354.0
2016-11-21 13:40:00,168.25,168.25,167.94,167.94,18983.0,139.4276,139.4276,139.1707,139.1707,18983.0
2016-11-21 13:50:00,167.94,168.01,167.88,167.95,12751.0,139.1707,139.2287,139.121,139.179,12751.0
2016-11-21 14:00:00,167.97,168.04,167.91,168.04,28229.0,139.1956,139.2536,139.1458,139.2536,28229.0
2016-11-21 14:10:00,168.05,168.11,167.94,167.94,12492.0,139.2619,139.3116,139.1707,139.1707,12492.0
2016-11-21 14:20:00,167.97,168.18,167.84,168.17,43130.0,139.1956,139.3696,139.0878,139.3613,43130.0
2016-11-21 14:30:00,168.19,168.35,168.13,168.29,45156.0,139.3779,139.5105,139.3282,139.4607,45156.0
2016-11-21 14:40:00,168.26,168.34,168.0,168.32,35603.0,139.4359,139.5022,139.2204,139.4856,35603.0
2016-11-21 14:50:00,168.29,168.5,168.13,168.18,37233.0,139.4607,139.6348,139.3282,139.3696,37233.0
2016-11-21 15:00:00,168.18,168.67,168.18,168.62,33515.0,139.3696,139.7756,139.3696,139.7342,33515.0
2016-11-21 15:10:00,168.64,168.67,168.31,168.37,32736.0,139.7508,139.7756,139.4773,139.527,32736.0
2016-11-21 15:20:00,168.31,168.47,168.27,168.45,26718.0,139.4773,139.6099,139.4442,139.5933,26718.0
2016-11-21 15:30:00,168.44,168.52,168.43,168.48,47249.0,139.585,139.6513,139.5768,139.6182,47249.0
2016-11-21 15:40:00,168.48,168.7,168.43,168.57,67141.0,139.6182,139.8005,139.5768,139.6928,67141.0
2016-11-21 15:50:00,168.56,168.63,168.38,168.44,109382.0,139.6845,139.7425,139.5353,139.585,109382.0
2016-11-22 09:30:00,169.7,170.2,169.26,169.93,81706.0,140.6292,141.0435,140.2646,140.8198,81706.0
2016-11-22 09:40:00,169.84,169.88,168.83,168.88,27576.0,140.7452,140.7784,139.9082,139.9497,27576.0
2016-11-22 09:50:00,168.98,169.14,168.42,168.9,58529.0,140.0325,140.1651,139.5685,139.9662,58529.0
2016-11-22 10:00:00,168.89,169.68,168.86,169.68,47394.0,139.958,140.6126,139.9331,140.6126,47394.0
2016-11-22 10:10:00,169.68,169.83,169.46,169.72,29710.0,140.6126,140.7369,140.4303,140.6458,29710.0
2016-11-22 10:20:00,169.77,169.99,169.65,169.73,29934.0,140.6872,140.8695,140.5878,140.6541,29934.0
2016-11-22 10:30:00,169.68,169.74,169.25,169.29,16182.0,140.6126,140.6623,140.2563,140.2894,16182.0
2016-11-22 10:40:00,169.25,169.47,169.24,169.28,24252.0,140.2563,140.4386,140.248,140.2811,24252.0
2016-11-22 10:50:00,169.25,169.33,168.98,168.98,18896.0,140.2563,140.3226,140.0325,140.0325,18896.0
2016-11-22 11:00:00,169.02,169.05,168.94,168.96,19680.0,140.0657,140.0905,139.9994,140.016,19680.0
2016-11-22 11:10:00,168.94,169.22,168.94,169.17,16296.0,139.9994,140.2314,139.9994,140.19,16296.0
2016-11-22 11:20:00,169.13,169.2,169.01,169.01,14558.0,140.1568,140.2149,140.0574,140.0574,14558.0
2016-11-22 11:30:00,169.06,169.11,169.01,169.05,9949.0,140.0988,140.1403,140.0574,140.0905,9949.0
2016-11-22 11:40:00,169.09,169.22,169.05,169.18,21694.0,140.1237,140.2314,140.0905,140.1983,21694.0
2016-11-22 11:50:00,169.17,169.19,169.06,169.06,14037.0,140.19,140.2066,140.0988,140.0988,14037.0
2016-11-22 12:00:00,169.06,169.13,168.97,169.08,18209.0,140.0988,140.1568,140.0243,140.1154,18209.0
2016-11-22 12:10:00,169.09,169.12,168.98,169.0,12470.0,140.1237,140.1486,140.0325,140.0491,12470.0
2016-11-22 12:20:00,169.02,169.28,168.99,169.23,13871.0,140.0657,140.2811,140.0408,140.2397,13871.0
2016-11-22 12:30:00,169.22,169.24,168.93,169.17,14226.0,140.2314,140.248,139.9911,140.19,14226.0
2016-11-22 12:40:00,169.18,169.43,169.18,169.39,11814.0,140.1983,140.4055,140.1983,140.3723,11814.0
2016-11-22 12:50:00,169.41,169.44,169.36,169.4,9429.0,140.3889,140.4137,140.3474,140.3806,9429.0
2016-11-22 13:00:00,169.41,169.62,169.39,169.62,11278.0,140.3889,140.5629,140.3723,140.5629,11278.0
2016-11-22 13:10:00,169.6,169.92,169.6,169.87,25946.0,140.5463,140.8115,140.5463,140.7701,25946.0
2016-11-22 13:20:00,169.87,169.99,169.71,169.81,25748.0,140.7701,140.8695,140.6375,140.7204,25748.0
2016-11-22 13:30:00,169.8,169.86,169.7,169.75,13105.0,140.7121,140.7618,140.6292,140.6706,13105.0
2016-11-22 13:40:00,169.72,169.81,169.69,169.69,12839.0,140.6458,140.7204,140.6209,140.6209,12839.0
2016-11-22 13:50:00,169.72,169.76,169.49,169.49,13750.0,140.6458,140.6789,140.4552,140.4552,13750.0
2016-11-22 14:00:00,169.5,169.6,169.49,169.55,22512.0,140.4635,140.5463,140.4552,140.5049,22512.0
2016-11-22 14:10:00,169.55,169.57,169.46,169.48,18631.0,140.5049,140.5215,140.4303,140.4469,18631.0
2016-11-22 14:20:00,169.48,169.55,169.45,169.53,19727.0,140.4469,140.5049,140.422,140.4883,19727.0
2016-11-22 14:30:00,169.54,169.55,169.45,169.53,20958.0,140.4966,140.5049,140.422,140.4883,20958.0
2016-11-22 14:40:00,169.53,169.88,169.5,169.83,34403.0,140.4883,140.7784,140.4635,140.7369,34403.0
2016-11-22 14:50:00,169.84,169.84,169.73,169.74,16003.0,140.7452,140.7452,140.6541,140.6623,16003.0
2016-11-22 15:00:00,169.75,170.01,169.69,169.99,32727.0,140.6706,140.8861,140.6209,140.8695,32727.0
2016-11-22 15:10:00,169.99,170.01,169.9,169.93,29021.0,140.8695,140.8861,140.7949,140.8198,29021.0
2016-11-22 15:20:00,169.95,170.01,169.86,169.97,36696.0,140.8364,140.8861,140.7618,140.8529,36696.0
2016-11-22 15:30:00,170.02,170.16,169.99,170.0,37242.0,140.8944,141.0104,140.8695,140.8778,37242.0
2016-11-22 15:40:00,170.02,170.08,170.0,170.07,40600.0,140.8944,140.9441,140.8778,140.9358,40600.0
2016-11-22 15:50:00,170.07,170.38,170.05,170.17,135365.0,140.9358,141.1927,140.9192,141.0187,135365.0
2016-11-23 09:30:00,170.17,171.19,170.17,170.55,59927.0,141.0187,141.864,141.0187,141.3336,59927.0
2016-11-23 09:40:00,170.45,170.57,169.87,170.03,20347.0,141.2507,141.3502,140.7701,140.9027,20347.0
2016-11-23 09:50:00,170.03,170.18,169.95,169.99,41802.0,140.9027,141.027,140.8364,140.8695,41802.0
2016-11-23 10:00:00,170.05,170.4,170.05,170.35,33187.0,140.9192,141.2093,140.9192,141.1678,33187.0
2016-11-23 10:10:00,170.39,170.71,170.31,170.59,55616.0,141.201,141.4662,141.1347,141.3667,55616.0
2016-11-23 10:20:00,170.56,170.57,170.37,170.4,84507.0,141.3419,141.3502,141.1844,141.2093,84507.0
2016-11-23 10:30:00,170.4,170.6,170.38,170.58,67258.0,141.2093,141.375,141.1927,141.3584,67258.0
2016-11-23 10:40:00,170.56,170.72,170.47,170.72,27347.0,141.3419,141.4745,141.2673,141.4745,27347.0
2016-11-23 10:50:00,170.7,170.85,170.58,170.69,30115.0,141.4579,141.5822,141.3584,141.4496,30115.0
2016-11-23 11:00:00,170.66,170.82,170.53,170.8,26571.0,141.4247,141.5573,141.317,141.5408,26571.0
2016-11-23 11:10:00,170.79,170.79,170.5,170.5,33520.0,141.5325,141.5325,141.2922,141.2922,33520.0
2016-11-23 11:20:00,170.49,170.92,170.48,170.92,35530.0,141.2839,141.6402,141.2756,141.6402,35530.0
2016-11-23 11:30:00,170.91,171.1,170.55,170.56,49410.0,141.6319,141.7894,141.3336,141.3419,49410.0
2016-11-23 11:40:00,170.57,170.57,170.38,170.41,23267.0,141.3502,141.3502,141.1927,141.2176,23267.0
2016-11-23 11:50:00,170.44,170.55,170.4,170.44,23406.0,141.2424,141.3336,141.2093,141.2424,23406.0
2016-11-23 12:00:00,170.44,170.51,170.35,170.47,23576.0,141.2424,141.3004,141.1678,141.2673,23576.0
2016-11-23 12:10:00,170.47,170.49,170.3,170.31,17957.0,141.2673,141.2839,141.1264,141.1347,17957.0
2016-11-23 12:20:00,170.29,170.31,170.2,170.2,14876.0,141.1181,141.1347,141.0435,141.0435,14876.0
2016-11-23 12:30:00,170.23,170.32,170.1,170.26,9628.0,141.0684,141.143,140.9607,141.0933,9628.0
2016-11-23 12:40:00,170.32,170.62,170.25,170.57,10658.0,141.143,141.3916,141.085,141.3502,10658.0
2016-11-23 12:50:00,170.57,170.75,170.51,170.71,12267.0,141.3502,141.4993,141.3004,141.4662,12267.0
2016-11-23 13:00:00,170.76,170.84,170.63,170.67,12351.0,141.5076,141.5739,141.3999,141.433,12351.0
2016-11-23 13:10:00,170.67,170.8,170.67,170.69,13563.0,141.433,141.5408,141.433,141.4496,13563.0
2016-11-23 13:20:00,170.69,170.77,170.54,170.54,11094.0,141.4496,141.5159,141.3253,141.3253,11094.0
2016-11-23 13:30:00,170.52,170.62,170.52,170.56,9139.0,141.3087,141.3916,141.3087,141.3419,9139.0
2016-11-23 13:40:00,170.56,170.6,170.28,170.28,20184.0,141.3419,141.375,141.1098,141.1098,20184.0
2016-11-23 13:50:00,170.28,170.35,170.14,170.17,8852.0,141.1098,141.1678,140.9938,141.0187,8852.0
2016-11-23 14:00:00,170.18,170.45,170.15,170.45,17970.0,141.027,141.2507,141.0021,141.2507,17970.0
2016-11-23 14:10:00,170.37,170.51,170.29,170.49,16091.0,141.1844,141.3004,141.1181,141.2839,16091.0
2016-11-23 14:20:00,170.49,170.61,170.4,170.5,14869.0,141.2839,141.3833,141.2093,141.2922,14869.0
2016-11-23 14:30:00,170.55,170.88,170.51,170.86,38417.0,141.3336,141.6071,141.3004,141.5905,38417.0
2016-11-23 14:40:00,170.88,171.07,170.77,171.02,30288.0,141.6071,141.7645,141.5159,141.7231,30288.0
2016-11-23 14:50:00,171.01,171.04,170.78,170.9,21748.0,141.7148,141.7396,141.5242,141.6236,21748.0
2016-11-23 15:00:00,170.91,170.94,170.7,170.81,31596.0,141.6319,141.6568,141.4579,141.549,31596.0
2016-11-23 15:10:00,170.8,170.81,170.5,170.54,23946.0,141.5408,141.549,141.2922,141.3253,23946.0
2016-11-23 15:20:00,170.55,170.6,170.46,170.5,21895.0,141.3336,141.375,141.259,141.2922,21895.0
2016-11-23 15:30:00,170.5,170.58,170.37,170.58,31305.0,141.2922,141.3584,141.1844,141.3584,31305.0
2016-11-23 15:40:00,170.57,170.72,170.43,170.62,33662.0,141.3502,141.4745,141.2341,141.3916,33662.0
2016-11-23 15:50:00,170.66,170.68,170.51,170.56,54067.0,141.4247,141.4413,141.3004,141.3419,54067.0
2016-11-25 09:30:00,170.78,171.31,170.46,170.71,41010.0,141.5242,141.9634,141.259,141.4662,41010.0
2016-11-25 09:40:00,170.68,171.35,170.66,170.93,27816.0,141.4413,141.9965,141.4247,141.6485,27816.0
2016-11-25 09:50:00,170.93,171.18,170.9,171.08,24991.0,141.6485,141.8557,141.6236,141.7728,24991.0
2016-11-25 10:00:00,171.07,171.13,170.92,170.99,22048.0,141.7645,141.8142,141.6402,141.6982,22048.0
2016-11-25 10:10:00,170.95,171.28,170.87,171.27,30308.0,141.6651,141.9385,141.5988,141.9302,30308.0
2016-11-25 10:20:00,171.27,171.65,171.25,171.52,20095.0,141.9302,142.2451,141.9137,142.1374,20095.0
2016-11-25 10:30:00,171.6,171.62,171.2,171.2,18045.0,142.2037,142.2203,141.8722,141.8722,18045.0
2016-11-25 10:40:00,171.16,171.63,171.16,171.63,10150.0,141.8391,142.2286,141.8391,142.2286,10150.0
2016-11-25 10:50:00,171.63,171.9,171.57,171.85,33592.0,142.2286,142.4523,142.1789,142.4109,33592.0
2016-11-25 11:00:00,171.79,171.92,171.69,171.82,23157.0,142.3612,142.4689,142.2783,142.386,23157.0
2016-11-25 11:10:00,171.83,171.84,171.62,171.83,13850.0,142.3943,142.4026,142.2203,142.3943,13850.0
2016-11-25 11:20:00,171.83,172.0,171.77,171.99,13607.0,142.3943,142.5352,142.3446,142.5269,13607.0
2016-11-25 11:30:00,171.97,171.99,171.74,171.81,15998.0,142.5103,142.5269,142.3197,142.3777,15998.0
2016-11-25 11:40:00,171.85,171.96,171.75,171.96,20146.0,142.4109,142.502,142.328,142.502,20146.0
2016-11-25 11:50:00,171.96,172.21,171.92,172.08,21072.0,142.502,142.7092,142.4689,142.6015,21072.0
2016-11-25 12:00:00,172.11,172.23,172.05,172.05,17249.0,142.6263,142.7258,142.5766,142.5766,17249.0
2016-11-25 12:10:00,172.06,172.12,171.93,172.04,22122.0,142.5849,142.6346,142.4772,142.5683,22122.0
2016-11-25 12:20:00,172.04,172.1,171.93,171.95,29195.0,142.5683,142.6181,142.4772,142.4938,29195.0
2016-11-25 12:30:00,171.98,172.01,171.87,171.94,18348.0,142.5186,142.5435,142.4275,142.4855,18348.0
2016-11-25 12:40:00,171.96,172.03,171.88,172.01,21495.0,142.502,142.5601,142.4357,142.5435,21495.0
2016-11-25 12:50:00,171.97,172.04,171.76,171.96,31528.0,142.5103,142.5683,142.3363,142.502,31528.0
2016-11-28 09:30:00,172.24,173.14,172.0,173.1,82585.0,142.7341,143.4799,142.5352,143.4468,82585.0
2016-11-28 09:40:00,173.09,173.36,172.81,172.96,39049.0,143.4385,143.6622,143.2064,143.3307,39049.0
2016-11-28 09:50:00,172.89,172.96,172.72,172.72,35910.0,143.2727,143.3307,143.1319,143.1319,35910.0
2016-11-28 10:00:00,172.72,173.3,172.68,173.28,65492.0,143.1319,143.6125,143.0987,143.5959,65492.0
2016-11-28 10:10:00,173.29,173.46,173.23,173.41,30455.0,143.6042,143.7451,143.5545,143.7036,30455.0
2016-11-28 10:20:00,173.39,173.41,173.11,173.22,23709.0,143.6871,143.7036,143.455,143.5462,23709.0
2016-11-28 10:30:00,173.22,173.47,172.83,172.86,31368.0,143.5462,143.7534,143.223,143.2479,31368.0
2016-11-28 10:40:00,172.89,173.0,172.6,172.63,23052.0,143.2727,143.3639,143.0324,143.0573,23052.0
2016-11-28 10:50:00,172.65,172.77,172.59,172.75,25716.0,143.0738,143.1733,143.0241,143.1567,25716.0
2016-11-28 11:00:00,172.75,173.04,172.73,172.95,21621.0,143.1567,143.397,143.1401,143.3225,21621.0
2016-11-28 11:10:00,172.97,172.98,172.6,172.71,13961.0,143.339,143.3473,143.0324,143.1236,13961.0
2016-11-28 11:20:00,172.72,172.87,172.55,172.83,17104.0,143.1319,143.2562,142.991,143.223,17104.0
2016-11-28 11:30:00,172.83,172.9,172.72,172.77,13445.0,143.223,143.281,143.1319,143.1733,13445.0
2016-11-28 11:40:00,172.75,172.81,172.52,172.57,14491.0,143.1567,143.2064,142.9661,143.0075,14491.0
2016-11-28 11:50:00,172.59,172.71,172.54,172.61,18079.0,143.0241,143.1236,142.9827,143.0407,18079.0
2016-11-28 12:00:00,172.64,172.91,172.63,172.82,14914.0,143.0656,143.2893,143.0573,143.2147,14914.0
2016-11-28 12:10:00,172.78,172.86,172.64,172.82,7863.0,143.1816,143.2479,143.0656,143.2147,7863.0
2016-11-28 12:20:00,172.82,172.85,172.68,172.82,17942.0,143.2147,143.2396,143.0987,143.2147,17942.0
2016-11-28 12:30:00,172.86,173.17,172.84,172.84,14173.0,143.2479,143.5048,143.2313,143.2313,14173.0
2016-11-28 12:40:00,172.88,173.02,172.79,172.98,20722.0,143.2644,143.3805,143.1899,143.3473,20722.0
2016-11-28 12:50:00,173.04,173.16,172.92,173.03,19138.0,143.397,143.4965,143.2976,143.3887,19138.0
2016-11-28 13:00:00,172.99,173.03,172.81,172.91,12218.0,143.3556,143.3887,143.2064,143.2893,12218.0
2016-11-28 13:10:00,172.92,173.02,172.88,172.89,12311.0,143.2976,143.3805,143.2644,143.2727,12311.0
2016-11-28 13:20:00,172.92,173.5,172.8,173.16,44742.0,143.2976,143.7782,143.1981,143.4965,44742.0
2016-11-28 13:30:00,173.11,173.27,173.09,173.14,12154.0,143.455,143.5876,143.4385,143.4799,12154.0
2016-11-28 13:40:00,173.18,173.51,173.18,173.48,25654.0,143.5131,143.7865,143.5131,143.7617,25654.0
2016-11-28 13:50:00,173.49,173.55,173.4,173.4,14831.0,143.7699,143.8197,143.6954,143.6954,14831.0
2016-11-28 14:00:00,173.4,173.49,173.15,173.15,15972.0,143.6954,143.7699,143.4882,143.4882,15972.0
2016-11-28 14:10:00,173.2,173.22,173.01,173.03,23469.0,143.5296,143.5462,143.3722,143.3887,23469.0
2016-11-28 14:20:00,173.0,173.02,172.84,173.0,22580.0,143.3639,143.3805,143.2313,143.3639,22580.0
2016-11-28 14:30:00,172.99,173.07,172.9,172.96,18060.0,143.3556,143.4219,143.281,143.3307,18060.0
2016-11-28 14:40:00,172.96,172.98,172.71,172.75,20976.0,143.3307,143.3473,143.1236,143.1567,20976.0
2016-11-28 14:50:00,172.75,172.96,172.7,172.84,23954.0,143.1567,143.3307,143.1153,143.2313,23954.0
2016-11-28 15:00:00,172.87,172.92,172.7,172.76,19646.0,143.2562,143.2976,143.1153,143.165,19646.0
2016-11-28 15:10:00,172.76,172.88,172.7,172.78,22396.0,143.165,143.2644,143.1153,143.1816,22396.0
2016-11-28 15:20:00,172.78,172.79,172.63,172.69,27847.0,143.1816,143.1899,143.0573,143.107,27847.0
2016-11-28 15:30:00,172.7,172.75,172.61,172.68,39936.0,143.1153,143.1567,143.0407,143.0987,39936.0
2016-11-28 15:40:00,172.69,172.78,172.66,172.74,52147.0,143.107,143.1816,143.0821,143.1484,52147.0
2016-11-28 15:50:00,172.71,172.84,172.65,172.75,99401.0,143.1236,143.2313,143.0738,143.1567,99401.0
2016-11-29 09:30:00,172.97,173.89,172.97,173.55,37069.0,143.339,144.1014,143.339,143.8197,37069.0
2016-11-29 09:40:00,173.35,173.98,172.97,173.67,39914.0,143.6539,144.176,143.339,143.9191,39914.0
2016-11-29 09:50:00,173.46,174.07,173.46,173.89,29096.0,143.7451,144.2506,143.7451,144.1014,29096.0
2016-11-29 10:00:00,173.93,174.18,173.86,174.12,20742.0,144.1346,144.3417,144.0766,144.292,20742.0
2016-11-29 10:10:00,174.09,174.28,173.86,173.97,31086.0,144.2672,144.4246,144.0766,144.1677,31086.0
2016-11-29 10:20:00,174.0,174.39,173.86,174.15,27258.0,144.1926,144.5158,144.0766,144.3169,27258.0
2016-11-29 10:30:00,174.13,174.3,174.02,174.11,16093.0,144.3003,144.4412,144.2092,144.2837,16093.0
2016-11-29 10:40:00,174.11,174.45,173.98,174.42,45953.0,144.2837,144.5655,144.176,144.5406,45953.0
2016-11-29 10:50:00,174.44,174.71,174.39,174.68,16083.0,144.5572,144.781,144.5158,144.7561,16083.0
2016-11-29 11:00:00,174.67,174.93,174.56,174.85,31332.0,144.7478,144.9633,144.6566,144.897,31332.0
2016-11-29 11:10:00,174.85,174.97,174.78,174.84,17759.0,144.897,144.9964,144.839,144.8887,17759.0
2016-11-29 11:20:00,174.85,174.96,174.81,174.88,18470.0,144.897,144.9881,144.8638,144.9218,18470.0
2016-11-29 11:30:00,174.86,174.98,174.79,174.85,23972.0,144.9053,145.0047,144.8472,144.897,23972.0
2016-11-29 11:40:00,174.85,174.95,174.84,174.91,25642.0,144.897,144.9798,144.8887,144.9467,25642.0
2016-11-29 11:50:00,174.9,174.93,174.83,174.87,24866.0,144.9384,144.9633,144.8804,144.9135,24866.0
2016-11-29 12:00:00,174.87,174.92,174.84,174.86,19087.0,144.9135,144.955,144.8887,144.9053,19087.0
2016-11-29 12:10:00,174.89,174.91,174.83,174.88,25106.0,144.9301,144.9467,144.8804,144.9218,25106.0
2016-11-29 12:20:00,174.88,174.91,174.71,174.72,15785.0,144.9218,144.9467,144.781,144.7892,15785.0
2016-11-29 12:30:00,174.73,174.75,174.32,174.37,19022.0,144.7975,144.8141,144.4578,144.4992,19022.0
2016-11-29 12:40:00,174.37,174.76,174.31,174.72,22589.0,144.4992,144.8224,144.4495,144.7892,22589.0
2016-11-29 12:50:00,174.76,174.88,174.67,174.82,18065.0,144.8224,144.9218,144.7478,144.8721,18065.0
2016-11-29 13:00:00,174.8,174.87,174.73,174.75,60571.0,144.8555,144.9135,144.7975,144.8141,60571.0
2016-11-29 13:10:00,174.73,174.9,174.68,174.9,16583.0,144.7975,144.9384,144.7561,144.9384,16583.0
2016-11-29 13:20:00,174.88,174.93,174.8,174.9,19755.0,144.9218,144.9633,144.8555,144.9384,19755.0
2016-11-29 13:30:00,174.86,174.93,174.84,174.93,10374.0,144.9053,144.9633,144.8887,144.9633,10374.0
2016-11-29 13:40:00,174.94,175.09,174.92,175.01,40527.0,144.9715,145.0959,144.955,145.0296,40527.0
2016-11-29 13:50:00,174.95,175.15,174.95,175.03,19588.0,144.9798,145.1456,144.9798,145.0461,19588.0
2016-11-29 14:00:00,174.99,175.14,174.99,175.09,17304.0,145.013,145.1373,145.013,145.0959,17304.0
2016-11-29 14:10:00,175.07,175.25,175.07,175.19,14924.0,145.0793,145.2284,145.0793,145.1787,14924.0
2016-11-29 14:20:00,175.18,175.3,175.18,175.24,25197.0,145.1704,145.2699,145.1704,145.2202,25197.0
2016-11-29 14:30:00,175.26,175.58,175.24,175.52,28748.0,145.2367,145.5019,145.2202,145.4522,28748.0
2016-11-29 14:40:00,175.5,175.7,175.44,175.45,19637.0,145.4356,145.6014,145.3859,145.3942,19637.0
2016-11-29 14:50:00,175.49,175.5,175.26,175.31,18791.0,145.4273,145.4356,145.2367,145.2782,18791.0
2016-11-29 15:00:00,175.31,175.31,174.96,175.09,37590.0,145.2782,145.2782,144.9881,145.0959,37590.0
2016-11-29 15:10:00,175.09,175.14,175.0,175.14,34546.0,145.0959,145.1373,145.0213,145.1373,34546.0
2016-11-29 15:20:00,175.09,175.23,175.0,175.06,38311.0,145.0959,145.2119,145.0213,145.071,38311.0
2016-11-29 15:30:00,175.07,175.2,175.01,175.06,48298.0,145.0793,145.187,145.0296,145.071,48298.0
2016-11-29 15:40:00,175.08,175.1,174.89,174.89,59848.0,145.0876,145.1041,144.9301,144.9301,59848.0
2016-11-29 15:50:00,174.91,175.14,174.89,175.13,93178.0,144.9467,145.1373,144.9301,145.129,93178.0
2016-11-30 09:30:00,175.42,175.49,174.91,175.25,68153.0,145.3693,145.4273,144.9467,145.2284,68153.0
2016-11-30 09:40:00,175.4,175.56,175.03,175.25,25522.0,145.3527,145.4853,145.0461,145.2284,25522.0
2016-11-30 09:50:00,175.27,175.29,174.81,174.91,23964.0,145.245,145.2616,144.8638,144.9467,23964.0
2016-11-30 10:00:00,174.93,175.14,174.89,174.98,21897.0,144.9633,145.1373,144.9301,145.0047,21897.0
2016-11-30 10:10:00,175.04,175.19,174.76,174.86,51241.0,145.0544,145.1787,144.8224,144.9053,51241.0
2016-11-30 10:20:00,174.86,175.12,174.7,175.1,104434.0,144.9053,145.1207,144.7727,145.1041,104434.0
2016-11-30 10:30:00,175.08,175.57,175.08,175.49,31825.0,145.0876,145.4936,145.0876,145.4273,31825.0
2016-11-30 10:40:00,175.48,175.8,175.4,175.75,18843.0,145.419,145.6842,145.3527,145.6428,18843.0
2016-11-30 10:50:00,175.75,176.0,175.71,175.95,24127.0,145.6428,145.85,145.6096,145.8085,24127.0
2016-11-30 11:00:00,175.89,175.89,175.52,175.69,18019.0,145.7588,145.7588,145.4522,145.5931,18019.0
2016-11-30 11:10:00,175.72,175.83,175.48,175.56,15951.0,145.6179,145.7091,145.419,145.4853,15951.0
2016-11-30 11:20:00,175.54,175.59,175.39,175.53,18403.0,145.4688,145.5102,145.3445,145.4605,18403.0
2016-11-30 11:30:00,175.55,175.59,175.28,175.5,18127.0,145.4771,145.5102,145.2533,145.4356,18127.0
2016-11-30 11:40:00,175.48,175.55,175.32,175.45,10891.0,145.419,145.4771,145.2865,145.3942,10891.0
2016-11-30 11:50:00,175.46,175.5,175.34,175.42,21533.0,145.4025,145.4356,145.303,145.3693,21533.0
2016-11-30 12:00:00,175.5,175.65,175.43,175.51,30302.0,145.4356,145.5599,145.3776,145.4439,30302.0
2016-11-30 12:10:00,175.51,175.65,175.4,175.65,21730.0,145.4439,145.5599,145.3527,145.5599,21730.0
2016-11-30 12:20:00,175.65,175.81,175.46,175.46,14920.0,145.5599,145.6925,145.4025,145.4025,14920.0
2016-11-30 12:30:00,175.42,175.54,175.35,175.52,10446.0,145.3693,145.4688,145.3113,145.4522,10446.0
2016-11-30 12:40:00,175.52,175.67,175.44,175.61,15530.0,145.4522,145.5765,145.3859,145.5268,15530.0
2016-11-30 12:50:00,175.63,175.81,175.58,175.78,16971.0,145.5433,145.6925,145.5019,145.6677,16971.0
2016-11-30 13:00:00,175.78,175.98,175.78,175.96,14623.0,145.6677,145.8334,145.6677,145.8168,14623.0
2016-11-30 13:10:00,175.96,175.97,175.76,175.92,15147.0,145.8168,145.8251,145.6511,145.7837,15147.0
2016-11-30 13:20:00,175.91,176.45,175.83,176.39,144988.0,145.7754,146.2229,145.7091,146.1732,144988.0
2016-11-30 13:30:00,176.37,176.43,176.07,176.09,80434.0,146.1566,146.2063,145.908,145.9245,80434.0
2016-11-30 13:40:00,176.09,176.35,175.87,176.24,20091.0,145.9245,146.14,145.7422,146.0489,20091.0
2016-11-30 13:50:00,176.22,176.26,176.02,176.09,10577.0,146.0323,146.0654,145.8665,145.9245,10577.0
2016-11-30 14:00:00,176.06,176.1,175.76,175.83,28895.0,145.8997,145.9328,145.6511,145.7091,28895.0
2016-11-30 14:10:00,175.85,175.85,175.74,175.76,47196.0,145.7257,145.7257,145.6345,145.6511,47196.0
2016-11-30 14:20:00,175.76,175.83,175.45,175.5,26303.0,145.6511,145.7091,145.3942,145.4356,26303.0
2016-11-30 14:30:00,175.47,175.51,175.37,175.42,19663.0,145.4108,145.4439,145.3279,145.3693,19663.0
2016-11-30 14:40:00,175.43,175.65,175.42,175.63,39762.0,145.3776,145.5599,145.3693,145.5433,39762.0
2016-11-30 14:50:00,175.63,175.64,175.58,175.58,34301.0,145.5433,145.5516,145.5019,145.5019,34301.0
2016-11-30 15:00:00,175.59,175.69,175.56,175.68,37795.0,145.5102,145.5931,145.4853,145.5848,37795.0
2016-11-30 15:10:00,175.68,176.15,175.62,175.8,27250.0,145.5848,145.9743,145.5351,145.6842,27250.0
2016-11-30 15:20:00,175.78,175.87,175.7,175.79,23431.0,145.6677,145.7422,145.6014,145.6759,23431.0
2016-11-30 15:30:00,175.78,175.85,175.69,175.8,52444.0,145.6677,145.7257,145.5931,145.6842,52444.0
2016-11-30 15:40:00,175.8,175.86,175.71,175.72,62981.0,145.6842,145.7339,145.6096,145.6179,62981.0
2016-11-30 15:50:00,175.72,175.84,175.43,175.43,123324.0,145.6179,145.7174,145.3776,145.3776,123324.0
2016-12-01 09:30:00,175.81,176.75,175.59,176.38,62860.0,145.6925,146.4715,145.5102,146.1649,62860.0
2016-12-01 09:40:00,176.38,177.11,175.9,176.72,61018.0,146.1649,146.7698,145.7671,146.4466,61018.0
2016-12-01 09:50:00,176.8,177.36,176.62,177.05,45138.0,146.5129,146.977,146.3638,146.7201,45138.0
2016-12-01 10:00:00,177.01,177.39,176.79,177.2,48266.0,146.6869,147.0018,146.5046,146.8444,48266.0
2016-12-01 10:10:00,177.22,177.23,176.81,176.97,29678.0,146.861,146.8693,146.5212,146.6538,29678.0
2016-12-01 10:20:00,177.04,177.26,176.81,176.99,59073.0,146.7118,146.8941,146.5212,146.6704,59073.0
2016-12-01 10:30:00,176.99,177.04,176.39,176.56,45399.0,146.6704,146.7118,146.1732,146.314,45399.0
2016-12-01 10:40:00,176.46,176.88,176.24,176.71,22652.0,146.2312,146.5792,146.0489,146.4383,22652.0
2016-12-01 10:50:00,176.72,177.06,176.56,176.61,37892.0,146.4466,146.7284,146.314,146.3555,37892.0
2016-12-01 11:00:00,176.65,176.95,176.41,176.41,52313.0,146.3886,146.6372,146.1897,146.1897,52313.0
2016-12-01 11:10:00,176.35,176.36,175.73,175.79,24880.0,146.14,146.1483,145.6262,145.6759,24880.0
2016-12-01 11:20:00,175.79,176.08,175.59,175.9,17994.0,145.6759,145.9163,145.5102,145.7671,17994.0
2016-12-01 11:30:00,175.92,176.3,175.9,176.28,20286.0,145.7837,146.0986,145.7671,146.082,20286.0
2016-12-01 11:40:00,176.23,176.23,176.01,176.09,17704.0,146.0406,146.0406,145.8583,145.9245,17704.0
2016-12-01 11:50:00,176.13,176.27,176.03,176.09,29531.0,145.9577,146.0737,145.8748,145.9245,29531.0
2016-12-01 12:00:00,176.09,176.18,175.68,175.73,44493.0,145.9245,145.9991,145.5848,145.6262,44493.0
2016-12-01 12:10:00,175.74,176.04,175.71,176.01,15125.0,145.6345,145.8831,145.6096,145.8583,15125.0
2016-12-01 12:20:00,176.03,176.17,175.89,176.02,24832.0,145.8748,145.9908,145.7588,145.8665,24832.0
2016-12-01 12:30:00,176.01,176.14,175.9,176.04,16958.0,145.8583,145.966,145.7671,145.8831,16958.0
2016-12-01 12:40:00,176.0,176.13,175.88,176.05,20923.0,145.85,145.9577,145.7505,145.8914,20923.0
2016-12-01 12:50:00,176.03,176.08,175.93,176.03,10444.0,145.8748,145.9163,145.792,145.8748,10444.0
2016-12-01 13:00:00,176.01,176.08,175.91,175.93,19437.0,145.8583,145.9163,145.7754,145.792,19437.0
2016-12-01 13:10:00,175.97,176.03,175.93,175.98,9357.0,145.8251,145.8748,145.792,145.8334,9357.0
2016-12-01 13:20:00,175.92,176.02,175.91,175.95,29992.0,145.7837,145.8665,145.7754,145.8085,29992.0
2016-12-01 13:30:00,175.95,176.15,175.94,175.98,26104.0,145.8085,145.9743,145.8002,145.8334,26104.0
2016-12-01 13:40:00,175.98,176.08,175.93,176.01,22327.0,145.8334,145.9163,145.792,145.8583,22327.0
2016-12-01 13:50:00,175.97,176.19,175.92,176.09,30420.0,145.8251,146.0074,145.7837,145.9245,30420.0
2016-12-01 14:00:00,176.11,176.25,176.02,176.17,12740.0,145.9411,146.0571,145.8665,145.9908,12740.0
2016-12-01 14:10:00,176.15,176.38,176.13,176.28,19955.0,145.9743,146.1649,145.9577,146.082,19955.0
2016-12-01 14:20:00,176.3,176.53,176.24,176.31,16513.0,146.0986,146.2892,146.0489,146.1069,16513.0
2016-12-01 14:30:00,176.33,176.4,176.18,176.25,18883.0,146.1234,146.1814,145.9991,146.0571,18883.0
2016-12-01 14:40:00,176.22,176.46,176.19,176.38,16760.0,146.0323,146.2312,146.0074,146.1649,16760.0
2016-12-01 14:50:00,176.39,176.87,176.39,176.63,29680.0,146.1732,146.5709,146.1732,146.372,29680.0
2016-12-01 15:00:00,176.63,176.79,176.52,176.52,30052.0,146.372,146.5046,146.2809,146.2809,30052.0
2016-12-01 15:10:00,176.53,176.59,176.22,176.22,39031.0,146.2892,146.3389,146.0323,146.0323,39031.0
2016-12-01 15:20:00,176.27,176.28,176.12,176.14,28864.0,146.0737,146.082,145.9494,145.966,28864.0
2016-12-01 15:30:00,176.16,176.23,176.02,176.15,37879.0,145.9826,146.0406,145.8665,145.9743,37879.0
2016-12-01 15:40:00,176.1,176.19,176.02,176.09,37174.0,145.9328,146.0074,145.8665,145.9245,37174.0
2016-12-01 15:50:00,176.08,176.46,176.08,176.4,167285.0,145.9163,146.2312,145.9163,146.1814,167285.0
2016-12-02 09:30:00,176.5,177.05,176.3,177.05,48753.0,146.2643,146.7201,146.0986,146.7201,48753.0
2016-12-02 09:40:00,177.09,177.45,176.97,177.31,38438.0,146.7532,147.0516,146.6538,146.9356,38438.0
2016-12-02 09:50:00,177.37,177.6,177.16,177.24,42149.0,146.9853,147.1759,146.8112,146.8775,42149.0
2016-12-02 10:00:00,177.29,177.42,177.14,177.29,38265.0,146.919,147.0267,146.7947,146.919,38265.0
2016-12-02 10:10:00,177.27,177.5,177.2,177.38,54567.0,146.9024,147.093,146.8444,146.9936,54567.0
2016-12-02 10:20:00,177.38,177.63,177.38,177.63,54988.0,146.9936,147.2007,146.9936,147.2007,54988.0
2016-12-02 10:30:00,177.65,177.76,177.35,177.47,43753.0,147.2173,147.3085,146.9687,147.0681,43753.0
2016-12-02 10:40:00,177.42,177.49,177.3,177.46,39653.0,147.0267,147.0847,146.9273,147.0599,39653.0
2016-12-02 10:50:00,177.5,177.96,177.25,177.88,68203.0,147.093,147.4742,146.8858,147.4079,68203.0
2016-12-02 11:00:00,177.9,177.97,177.66,177.85,27809.0,147.4245,147.4825,147.2256,147.383,27809.0
2016-12-02 11:10:00,177.86,178.13,177.81,178.13,29932.0,147.3913,147.6151,147.3499,147.6151,29932.0
2016-12-02 11:20:00,178.13,178.17,178.0,178.02,31162.0,147.6151,147.6482,147.5074,147.5239,31162.0
2016-12-02 11:30:00,178.04,178.25,178.02,178.2,26970.0,147.5405,147.7145,147.5239,147.6731,26970.0
2016-12-02 11:40:00,178.2,178.6,178.17,178.49,37772.0,147.6731,148.0046,147.6482,147.9134,37772.0
2016-12-02 11:50:00,178.47,178.47,178.25,178.33,15472.0,147.8968,147.8968,147.7145,147.7808,15472.0
2016-12-02 12:00:00,178.29,178.31,177.93,178.08,25026.0,147.7477,147.7642,147.4493,147.5736,25026.0
2016-12-02 12:10:00,178.08,178.36,178.03,178.2,16746.0,147.5736,147.8057,147.5322,147.6731,16746.0
2016-12-02 12:20:00,178.21,178.3,178.16,178.21,7145.0,147.6814,147.756,147.6399,147.6814,7145.0
2016-12-02 12:30:00,178.2,178.2,177.82,177.82,15843.0,147.6731,147.6731,147.3582,147.3582,15843.0
2016-12-02 12:40:00,177.81,178.05,177.81,178.03,16650.0,147.3499,147.5488,147.3499,147.5322,16650.0
2016-12-02 12:50:00,178.01,178.04,177.85,177.92,14585.0,147.5156,147.5405,147.383,147.4411,14585.0
2016-12-02 13:00:00,177.93,178.27,177.92,178.02,22296.0,147.4493,147.7311,147.4411,147.5239,22296.0
2016-12-02 13:10:00,177.97,178.03,177.82,177.84,23313.0,147.4825,147.5322,147.3582,147.3748,23313.0
2016-12-02 13:20:00,177.86,177.95,177.81,177.82,15889.0,147.3913,147.4659,147.3499,147.3582,15889.0
2016-12-02 13:30:00,177.82,178.0,177.82,177.91,15887.0,147.3582,147.5074,147.3582,147.4328,15887.0
2016-12-02 13:40:00,177.95,178.07,177.95,178.0,9357.0,147.4659,147.5654,147.4659,147.5074,9357.0
2016-12-02 13:50:00,178.03,178.04,177.75,177.75,12223.0,147.5322,147.5405,147.3002,147.3002,12223.0
2016-12-02 14:00:00,177.74,177.74,177.54,177.55,20270.0,147.2919,147.2919,147.1262,147.1344,20270.0
2016-12-02 14:10:00,177.55,177.69,177.48,177.61,22361.0,147.1344,147.2505,147.0764,147.1842,22361.0
2016-12-02 14:20:00,177.63,177.67,177.54,177.62,16122.0,147.2007,147.2339,147.1262,147.1924,16122.0
2016-12-02 14:30:00,177.62,178.0,177.55,177.98,21493.0,147.1924,147.5074,147.1344,147.4908,21493.0
2016-12-02 14:40:00,177.94,177.96,177.66,177.82,25803.0,147.4576,147.4742,147.2256,147.3582,25803.0
2016-12-02 14:50:00,177.82,177.87,177.75,177.75,15774.0,147.3582,147.3996,147.3002,147.3002,15774.0
2016-12-02 15:00:00,177.78,178.15,177.71,178.01,37918.0,147.325,147.6317,147.267,147.5156,37918.0
2016-12-02 15:10:00,178.0,178.13,177.95,178.03,23019.0,147.5074,147.6151,147.4659,147.5322,23019.0
2016-12-02 15:20:00,178.04,178.37,178.04,178.37,27948.0,147.5405,147.814,147.5405,147.814,27948.0
2016-12-02 15:30:00,178.35,178.52,178.18,178.23,43486.0,147.7974,147.9383,147.6565,147.6979,43486.0
2016-12-02 15:40:00,178.23,178.42,178.18,178.38,56795.0,147.6979,147.8554,147.6565,147.8223,56795.0
2016-12-02 15:50:00,178.37,178.73,178.33,178.67,188987.0,147.814,148.1123,147.7808,148.0626,188987.0
2016-12-05 09:30:00,179.8,180.09,179.47,179.54,113331.0,148.999,149.2393,148.7255,148.7835,113331.0
2016-12-05 09:40:00,179.59,179.88,178.95,178.95,48713.0,148.825,149.0653,148.2946,148.2946,48713.0
2016-12-05 09:50:00,179.01,179.25,178.98,179.11,41937.0,148.3443,148.5432,148.3195,148.4272,41937.0
2016-12-05 10:00:00,179.16,179.17,178.76,178.93,41292.0,148.4686,148.4769,148.1372,148.278,41292.0
2016-12-05 10:10:00,178.88,179.04,178.77,178.88,24292.0,148.2366,148.3692,148.1454,148.2366,24292.0
2016-12-05 10:20:00,178.89,179.15,178.85,178.97,33239.0,148.2449,148.4603,148.2117,148.3112,33239.0
2016-12-05 10:30:00,178.97,178.98,178.4,178.5,63287.0,148.3112,148.3195,147.8388,147.9217,63287.0
2016-12-05 10:40:00,178.47,178.92,178.46,178.92,37234.0,147.8968,148.2697,147.8885,148.2697,37234.0
2016-12-05 10:50:00,178.91,178.99,178.81,178.83,26811.0,148.2615,148.3278,148.1786,148.1952,26811.0
2016-12-05 11:00:00,178.86,179.06,178.73,179.04,29584.0,148.22,148.3858,148.1123,148.3692,29584.0
2016-12-05 11:10:00,179.08,179.3,179.06,179.21,22417.0,148.4023,148.5847,148.3858,148.5101,22417.0
2016-12-05 11:20:00,179.23,179.56,179.1,179.1,19034.0,148.5266,148.8001,148.4189,148.4189,19034.0
2016-12-05 11:30:00,179.12,179.15,178.96,179.0,27256.0,148.4355,148.4603,148.3029,148.336,27256.0
2016-12-05 11:40:00,178.99,179.03,178.77,178.99,30668.0,148.3278,148.3609,148.1454,148.3278,30668.0
2016-12-05 11:50:00,178.95,178.97,178.42,178.54,28268.0,148.2946,148.3112,147.8554,147.9548,28268.0
2016-12-05 12:00:00,178.58,178.61,178.27,178.27,17870.0,147.988,148.0129,147.7311,147.7311,17870.0
2016-12-05 12:10:00,178.27,178.88,178.27,178.74,27708.0,147.7311,148.2366,147.7311,148.1206,27708.0
2016-12-05 12:20:00,178.71,178.89,178.59,178.75,23262.0,148.0957,148.2449,147.9963,148.1289,23262.0
2016-12-05 12:30:00,178.76,178.89,178.61,178.69,21835.0,148.1372,148.2449,148.0129,148.0791,21835.0
2016-12-05 12:40:00,178.65,178.76,178.25,178.28,20102.0,148.046,148.1372,147.7145,147.7394,20102.0
2016-12-05 12:50:00,178.31,178.72,178.31,178.72,21421.0,147.7642,148.104,147.7642,148.104,21421.0
2016-12-05 13:00:00,178.72,178.81,178.62,178.63,18474.0,148.104,148.1786,148.0211,148.0294,18474.0
2016-12-05 13:10:00,178.63,178.67,178.53,178.61,22305.0,148.0294,148.0626,147.9466,148.0129,22305.0
2016-12-05 13:20:00,178.61,178.68,178.45,178.68,30104.0,148.0129,148.0709,147.8803,148.0709,30104.0
2016-12-05 13:30:00,178.68,178.81,178.66,178.77,18673.0,148.0709,148.1786,148.0543,148.1454,18673.0
2016-12-05 13:40:00,178.77,178.83,178.65,178.67,22859.0,148.1454,148.1952,148.046,148.0626,22859.0
2016-12-05 13:50:00,178.61,178.72,178.52,178.63,27627.0,148.0129,148.104,147.9383,148.0294,27627.0
2016-12-05 14:00:00,178.64,178.64,178.48,178.59,29089.0,148.0377,148.0377,147.9051,147.9963,29089.0
2016-12-05 14:10:00,178.61,178.61,178.29,178.43,46205.0,148.0129,148.0129,147.7477,147.8637,46205.0
2016-12-05 14:20:00,178.42,178.58,178.41,178.5,35780.0,147.8554,147.988,147.8471,147.9217,35780.0
2016-12-05 14:30:00,178.51,178.52,178.37,178.41,22364.0,147.93,147.9383,147.814,147.8471,22364.0
2016-12-05 14:40:00,178.43,178.58,178.41,178.45,26686.0,147.8637,147.988,147.8471,147.8803,26686.0
2016-12-05 14:50:00,178.46,178.57,178.43,178.44,23379.0,147.8885,147.9797,147.8637,147.872,23379.0
2016-12-05 15:00:00,178.46,178.6,178.28,178.6,28910.0,147.8885,148.0046,147.7394,148.0046,28910.0
2016-12-05 15:10:00,178.62,178.68,178.42,178.57,27836.0,148.0211,148.0709,147.8554,147.9797,27836.0
2016-12-05 15:20:00,178.56,178.63,178.35,178.41,40932.0,147.9714,148.0294,147.7974,147.8471,40932.0
2016-12-05 15:30:00,178.42,178.59,178.42,178.53,42588.0,147.8554,147.9963,147.8554,147.9466,42588.0
2016-12-05 15:40:00,178.53,178.76,178.53,178.65,68441.0,147.9466,148.1372,147.9466,148.046,68441.0
2016-12-05 15:50:00,178.66,178.72,178.48,178.55,101938.0,148.0543,148.104,147.9051,147.9631,101938.0
2016-12-06 09:30:00,177.59,177.87,176.34,176.61,118569.0,147.1676,147.3996,146.1317,146.3555,118569.0
2016-12-06 09:40:00,176.63,176.71,176.36,176.42,42811.0,146.372,146.4383,146.1483,146.198,42811.0
2016-12-06 09:50:00,176.37,177.1,176.36,177.05,45323.0,146.1566,146.7615,146.1483,146.7201,45323.0
2016-12-06 10:00:00,177.05,177.63,176.93,177.5,36827.0,146.7201,147.2007,146.6206,147.093,36827.0
2016-12-06 10:10:00,177.58,177.65,177.33,177.34,35779.0,147.1593,147.2173,146.9521,146.9604,35779.0
2016-12-06 10:20:00,177.38,177.71,177.37,177.68,16301.0,146.9936,147.267,146.9853,147.2422,16301.0
2016-12-06 10:30:00,177.67,177.7,177.42,177.45,35244.0,147.2339,147.2587,147.0267,147.0516,35244.0
2016-12-06 10:40:00,177.45,177.65,177.12,177.41,37419.0,147.0516,147.2173,146.7781,147.0184,37419.0
2016-12-06 10:50:00,177.45,177.62,177.17,177.19,21187.0,147.0516,147.1924,146.8195,146.8361,21187.0
2016-12-06 11:00:00,177.21,177.35,177.1,177.16,26230.0,146.8527,146.9687,146.7615,146.8112,26230.0
2016-12-06 11:10:00,177.17,177.19,176.82,176.86,16390.0,146.8195,146.8361,146.5295,146.5626,16390.0
2016-12-06 11:20:00,176.87,177.0,176.71,176.73,29835.0,146.5709,146.6787,146.4383,146.4549,29835.0
2016-12-06 11:30:00,176.73,176.98,176.73,176.97,17655.0,146.4549,146.6621,146.4549,146.6538,17655.0
2016-12-06 11:40:00,176.98,177.41,176.97,177.24,19666.0,146.6621,147.0184,146.6538,146.8775,19666.0
2016-12-06 11:50:00,177.23,177.4,177.21,177.34,14051.0,146.8693,147.0101,146.8527,146.9604,14051.0
2016-12-06 12:00:00,177.39,177.66,177.33,177.66,14489.0,147.0018,147.2256,146.9521,147.2256,14489.0
2016-12-06 12:10:00,177.66,177.66,177.36,177.38,16858.0,147.2256,147.2256,146.977,146.9936,16858.0
2016-12-06 12:20:00,177.45,177.54,177.13,177.15,37012.0,147.0516,147.1262,146.7864,146.803,37012.0
2016-12-06 12:30:00,177.12,177.49,177.11,177.42,39812.0,146.7781,147.0847,146.7698,147.0267,39812.0
2016-12-06 12:40:00,177.46,178.11,177.46,178.04,58747.0,147.0599,147.5985,147.0599,147.5405,58747.0
2016-12-06 12:50:00,178.05,178.39,178.04,178.23,34688.0,147.5488,147.8305,147.5405,147.6979,34688.0
2016-12-06 13:00:00,178.25,178.51,178.17,178.43,28618.0,147.7145,147.93,147.6482,147.8637,28618.0
2016-12-06 13:10:00,178.42,178.69,178.39,178.63,30510.0,147.8554,148.0791,147.8305,148.0294,30510.0
2016-12-06 13:20:00,178.61,178.77,178.3,178.31,49590.0,148.0129,148.1454,147.756,147.7642,49590.0
2016-12-06 13:30:00,178.31,178.52,178.23,178.35,18866.0,147.7642,147.9383,147.6979,147.7974,18866.0
2016-12-06 13:40:00,178.37,178.53,178.21,178.48,24920.0,147.814,147.9466,147.6814,147.9051,24920.0
2016-12-06 13:50:00,178.47,178.77,178.45,178.51,23248.0,147.8968,148.1454,147.8803,147.93,23248.0
2016-12-06 14:00:00,178.56,178.77,178.47,178.47,25725.0,147.9714,148.1454,147.8968,147.8968,25725.0
2016-12-06 14:10:00,178.49,178.56,178.27,178.31,33197.0,147.9134,147.9714,147.7311,147.7642,33197.0
2016-12-06 14:20:00,178.33,178.45,178.26,178.28,42032.0,147.7808,147.8803,147.7228,147.7394,42032.0
2016-12-06 14:30:00,178.29,178.32,178.19,178.23,41746.0,147.7477,147.7725,147.6648,147.6979,41746.0
2016-12-06 14:40:00,178.23,178.34,178.16,178.18,72371.0,147.6979,147.7891,147.6399,147.6565,72371.0
2016-12-06 14:50:00,178.17,178.18,178.07,178.08,38878.0,147.6482,147.6565,147.5654,147.5736,38878.0
2016-12-06 15:00:00,178.07,178.12,178.07,178.12,40176.0,147.5654,147.6068,147.5654,147.6068,40176.0
2016-12-06 15:10:00,178.11,178.14,177.97,177.98,43493.0,147.5985,147.6234,147.4825,147.4908,43493.0
2016-12-06 15:20:00,177.97,178.13,177.97,178.13,50994.0,147.4825,147.6151,147.4825,147.6151,50994.0
2016-12-06 15:30:00,178.13,178.16,177.86,177.9,49109.0,147.6151,147.6399,147.3913,147.4245,49109.0
2016-12-06 15:40:00,177.92,178.25,177.85,178.19,51709.0,147.4411,147.7145,147.383,147.6648,51709.0
2016-12-06 15:50:00,178.19,178.31,178.03,178.1,100169.0,147.6648,147.7642,147.5322,147.5902,100169.0
2016-12-07 09:30:00,178.14,178.23,177.4,177.74,45741.0,147.6234,147.6979,147.0101,147.2919,45741.0
2016-12-07 09:40:00,177.7,177.87,177.38,177.55,36066.0,147.2587,147.3996,146.9936,147.1344,36066.0
2016-12-07 09:50:00,177.55,177.59,177.14,177.25,43940.0,147.1344,147.1676,146.7947,146.8858,43940.0
2016-12-07 10:00:00,177.29,178.05,177.2,178.02,65277.0,146.919,147.5488,146.8444,147.5239,65277.0
2016-12-07 10:10:00,178.02,178.13,177.86,178.02,61320.0,147.5239,147.6151,147.3913,147.5239,61320.0
2016-12-07 10:20:00,178.0,178.08,177.77,177.84,37205.0,147.5074,147.5736,147.3168,147.3748,37205.0
2016-12-07 10:30:00,177.84,177.88,177.53,177.65,23815.0,147.3748,147.4079,147.1179,147.2173,23815.0
2016-12-07 10:40:00,177.67,177.76,177.19,177.24,24342.0,147.2339,147.3085,146.8361,146.8775,24342.0
2016-12-07 10:50:00,177.26,177.51,177.24,177.43,21687.0,146.8941,147.1013,146.8775,147.035,21687.0
2016-12-07 11:00:00,177.42,177.78,177.38,177.7,25278.0,147.0267,147.325,146.9936,147.2587,25278.0
2016-12-07 11:10:00,177.72,177.83,177.46,177.56,35810.0,147.2753,147.3665,147.0599,147.1427,35810.0
2016-12-07 11:20:00,177.55,177.58,177.41,177.42,17695.0,147.1344,147.1593,147.0184,147.0267,17695.0
2016-12-07 11:30:00,177.42,177.45,177.31,177.38,19288.0,147.0267,147.0516,146.9356,146.9936,19288.0
2016-12-07 11:40:00,177.39,177.41,177.12,177.2,34085.0,147.0018,147.0184,146.7781,146.8444,34085.0
2016-12-07 11:50:00,177.22,177.44,177.2,177.29,29034.0,146.861,147.0433,146.8444,146.919,29034.0
2016-12-07 12:00:00,177.26,177.33,177.12,177.14,30382.0,146.8941,146.9521,146.7781,146.7947,30382.0
2016-12-07 12:10:00,177.14,177.16,176.67,176.72,46951.0,146.7947,146.8112,146.4052,146.4466,46951.0
2016-12-07 12:20:00,176.75,177.22,176.74,177.18,25846.0,146.4715,146.861,146.4632,146.8278,25846.0
2016-12-07 12:30:00,177.17,177.19,176.94,176.94,22814.0,146.8195,146.8361,146.6289,146.6289,22814.0
2016-12-07 12:40:00,176.95,177.19,176.92,177.15,32761.0,146.6372,146.8361,146.6124,146.803,32761.0
2016-12-07 12:50:00,177.15,177.19,177.0,177.15,21294.0,146.803,146.8361,146.6787,146.803,21294.0
2016-12-07 13:00:00,177.16,177.43,177.16,177.35,26685.0,146.8112,147.035,146.8112,146.9687,26685.0
2016-12-07 13:10:00,177.42,177.53,177.4,177.41,9208.0,147.0267,147.1179,147.0101,147.0184,9208.0
2016-12-07 13:20:00,177.42,177.81,177.37,177.63,32127.0,147.0267,147.3499,146.9853,147.2007,32127.0
2016-12-07 13:30:00,177.64,177.68,177.45,177.49,55650.0,147.209,147.2422,147.0516,147.0847,55650.0
2016-12-07 13:40:00,177.5,177.53,177.39,177.47,29579.0,147.093,147.1179,147.0018,147.0681,29579.0
2016-12-07 13:50:00,177.54,177.88,177.44,177.83,58044.0,147.1262,147.4079,147.0433,147.3665,58044.0
2016-12-07 14:00:00,177.84,177.86,177.55,177.76,27559.0,147.3748,147.3913,147.1344,147.3085,27559.0
2016-12-07 14:10:00,177.77,177.96,177.62,177.92,49097.0,147.3168,147.4742,147.1924,147.4411,49097.0
2016-12-07 14:20:00,177.93,178.0,177.8,177.87,24644.0,147.4493,147.5074,147.3416,147.3996,24644.0
2016-12-07 14:30:00,177.86,177.86,177.59,177.65,56080.0,147.3913,147.3913,147.1676,147.2173,56080.0
2016-12-07 14:40:00,177.64,177.8,177.64,177.75,20941.0,147.209,147.3416,147.209,147.3002,20941.0
2016-12-07 14:50:00,177.77,177.99,177.72,177.94,27162.0,147.3168,147.4991,147.2753,147.4576,27162.0
2016-12-07 15:00:00,177.95,178.2,177.9,178.05,30197.0,147.4659,147.6731,147.4245,147.5488,30197.0
2016-12-07 15:10:00,178.05,178.15,178.02,178.03,20796.0,147.5488,147.6317,147.5239,147.5322,20796.0
2016-12-07 15:20:00,178.04,178.31,178.0,178.22,23454.0,147.5405,147.7642,147.5074,147.6897,23454.0
2016-12-07 15:30:00,178.2,178.45,178.14,178.42,36013.0,147.6731,147.8803,147.6234,147.8554,36013.0
2016-12-07 15:40:00,178.42,178.47,178.25,178.26,53648.0,147.8554,147.8968,147.7145,147.7228,53648.0
2016-12-07 15:50:00,178.26,178.43,178.25,178.4,129137.0,147.7228,147.8637,147.7145,147.8388,129137.0
2016-12-08 09:30:00,178.08,178.13,177.28,177.36,70827.0,147.5736,147.6151,146.9107,146.977,70827.0
2016-12-08 09:40:00,177.47,177.58,176.02,176.13,68410.0,147.0681,147.1593,145.8665,145.9577,68410.0
2016-12-08 09:50:00,176.16,176.78,175.68,175.69,71130.0,145.9826,146.4963,145.5848,145.5931,71130.0
2016-12-08 10:00:00,175.66,176.81,175.65,176.81,35818.0,145.5682,146.5212,145.5599,146.5212,35818.0
2016-12-08 10:10:00,176.66,176.82,176.03,176.08,46075.0,146.3969,146.5295,145.8748,145.9163,46075.0
2016-12-08 10:20:00,176.11,176.56,175.96,176.5,18887.0,145.9411,146.314,145.8168,146.2643,18887.0
2016-12-08 10:30:00,176.55,176.62,176.29,176.48,37727.0,146.3057,146.3638,146.0903,146.2477,37727.0
2016-12-08 10:40:00,176.49,176.54,176.18,176.32,19987.0,146.256,146.2975,145.9991,146.1151,19987.0
2016-12-08 10:50:00,176.36,176.47,175.79,175.8,48150.0,146.1483,146.2395,145.6759,145.6842,48150.0
2016-12-08 11:00:00,175.81,176.01,175.6,175.65,37199.0,145.6925,145.8583,145.5185,145.5599,37199.0
2016-12-08 11:10:00,175.68,175.68,174.76,174.78,64098.0,145.5848,145.5848,144.8224,144.839,64098.0
2016-12-08 11:20:00,174.78,175.26,174.34,174.41,65640.0,144.839,145.2367,144.4743,144.5323,65640.0
2016-12-08 11:30:00,174.34,174.49,173.73,174.25,79918.0,144.4743,144.5986,143.9688,144.3998,79918.0
2016-12-08 11:40:00,174.33,174.74,174.04,174.68,35460.0,144.466,144.8058,144.2257,144.7561,35460.0
2016-12-08 11:50:00,174.61,174.81,174.32,174.78,22399.0,144.6981,144.8638,144.4578,144.839,22399.0
2016-12-08 12:00:00,174.74,174.97,174.43,174.43,29209.0,144.8058,144.9964,144.5489,144.5489,29209.0
2016-12-08 12:10:00,174.42,174.69,174.23,174.63,21788.0,144.5406,144.7644,144.3832,144.7147,21788.0
2016-12-08 12:20:00,174.61,174.63,174.31,174.42,45200.0,144.6981,144.7147,144.4495,144.5406,45200.0
2016-12-08 12:30:00,174.41,174.64,174.25,174.49,23382.0,144.5323,144.7229,144.3998,144.5986,23382.0
2016-12-08 12:40:00,174.51,174.86,174.46,174.76,32590.0,144.6152,144.9053,144.5738,144.8224,32590.0
2016-12-08 12:50:00,174.75,174.75,174.35,174.45,27880.0,144.8141,144.8141,144.4826,144.5655,27880.0
2016-12-08 13:00:00,174.5,174.65,174.37,174.62,28339.0,144.6069,144.7312,144.4992,144.7064,28339.0
2016-12-08 13:10:00,174.62,174.95,174.62,174.63,19592.0,144.7064,144.9798,144.7064,144.7147,19592.0
2016-12-08 13:20:00,174.63,174.76,174.52,174.69,22000.0,144.7147,144.8224,144.6235,144.7644,22000.0
2016-12-08 13:30:00,174.67,175.23,174.64,175.14,41547.0,144.7478,145.2119,144.7229,145.1373,41547.0
2016-12-08 13:40:00,175.17,175.2,174.87,174.99,16633.0,145.1621,145.187,144.9135,145.013,16633.0
2016-12-08 13:50:00,175.0,175.11,174.89,175.02,30698.0,145.0213,145.1124,144.9301,145.0378,30698.0
2016-12-08 14:00:00,175.07,175.09,174.72,174.81,34395.0,145.0793,145.0959,144.7892,144.8638,34395.0
2016-12-08 14:10:00,174.8,175.08,174.79,175.04,27515.0,144.8555,145.0876,144.8472,145.0544,27515.0
2016-12-08 14:20:00,175.01,175.06,174.77,174.84,28189.0,145.0296,145.071,144.8307,144.8887,28189.0
2016-12-08 14:30:00,174.83,174.95,174.48,174.48,37888.0,144.8804,144.9798,144.5904,144.5904,37888.0
2016-12-08 14:40:00,174.56,174.56,174.18,174.36,34440.0,144.6566,144.6566,144.3417,144.4909,34440.0
2016-12-08 14:50:00,174.36,174.66,174.31,174.39,25633.0,144.4909,144.7395,144.4495,144.5158,25633.0
2016-12-08 15:00:00,174.45,174.55,174.24,174.37,50496.0,144.5655,144.6484,144.3915,144.4992,50496.0
2016-12-08 15:10:00,174.33,174.35,174.09,174.23,59207.0,144.466,144.4826,144.2672,144.3832,59207.0
2016-12-08 15:20:00,174.23,174.33,173.79,173.81,57851.0,144.3832,144.466,144.0186,144.0351,57851.0
2016-12-08 15:30:00,173.82,173.97,173.75,173.79,127257.0,144.0434,144.1677,143.9854,144.0186,127257.0
2016-12-08 15:40:00,173.78,173.91,173.63,173.72,136335.0,144.0103,144.118,143.886,143.9605,136335.0
2016-12-08 15:50:00,173.72,173.88,173.44,173.66,205530.0,143.9605,144.0931,143.7285,143.9108,205530.0
2016-12-09 09:30:00,173.43,174.96,173.28,174.86,131494.0,143.7202,144.9881,143.5959,144.9053,131494.0
2016-12-09 09:40:00,174.94,175.11,174.55,174.72,33177.0,144.9715,145.1124,144.6484,144.7892,33177.0
2016-12-09 09:50:00,174.7,175.64,174.64,175.04,77750.0,144.7727,145.5516,144.7229,145.0544,77750.0
2016-12-09 10:00:00,175.05,175.45,174.85,175.3,32187.0,145.0627,145.3942,144.897,145.2699,32187.0
2016-12-09 10:10:00,175.34,175.36,174.97,175.08,17052.0,145.303,145.3196,144.9964,145.0876,17052.0
2016-12-09 10:20:00,175.04,175.1,174.79,175.0,28357.0,145.0544,145.1041,144.8472,145.0213,28357.0
2016-12-09 10:30:00,175.0,175.38,175.0,175.35,27065.0,145.0213,145.3362,145.0213,145.3113,27065.0
2016-12-09 10:40:00,175.3,175.3,174.94,175.07,14953.0,145.2699,145.2699,144.9715,145.0793,14953.0
2016-12-09 10:50:00,175.1,175.17,174.81,174.86,19669.0,145.1041,145.1621,144.8638,144.9053,19669.0
2016-12-09 11:00:00,174.86,174.92,174.77,174.83,27463.0,144.9053,144.955,144.8307,144.8804,27463.0
2016-12-09 11:10:00,174.88,174.93,174.84,174.9,23515.0,144.9218,144.9633,144.8887,144.9384,23515.0
2016-12-09 11:20:00,174.9,174.93,174.65,174.87,16712.0,144.9384,144.9633,144.7312,144.9135,16712.0
2016-12-09 11:30:00,174.84,175.18,174.77,175.14,22936.0,144.8887,145.1704,144.8307,145.1373,22936.0
2016-12-09 11:40:00,175.14,175.16,175.07,175.11,23843.0,145.1373,145.1539,145.0793,145.1124,23843.0
2016-12-09 11:50:00,175.1,175.15,174.76,174.76,15980.0,145.1041,145.1456,144.8224,144.8224,15980.0
2016-12-09 12:00:00,174.82,174.87,174.68,174.78,13221.0,144.8721,144.9135,144.7561,144.839,13221.0
2016-12-09 12:10:00,174.77,174.89,174.72,174.85,15477.0,144.8307,144.9301,144.7892,144.897,15477.0
2016-12-09 12:20:00,174.84,174.91,174.78,174.78,19856.0,144.8887,144.9467,144.839,144.839,19856.0
2016-12-09 12:30:00,174.91,174.93,174.82,174.85,24830.0,144.9467,144.9633,144.8721,144.897,24830.0
2016-12-09 12:40:00,174.86,174.89,174.76,174.86,12941.0,144.9053,144.9301,144.8224,144.9053,12941.0
2016-12-09 12:50:00,174.85,174.89,174.78,174.84,12315.0,144.897,144.9301,144.839,144.8887,12315.0
2016-12-09 13:00:00,174.85,174.87,174.82,174.85,23533.0,144.897,144.9135,144.8721,144.897,23533.0
2016-12-09 13:10:00,174.84,174.89,174.81,174.83,17179.0,144.8887,144.9301,144.8638,144.8804,17179.0
2016-12-09 13:20:00,174.82,174.87,174.73,174.85,41668.0,144.8721,144.9135,144.7975,144.897,41668.0
2016-12-09 13:30:00,174.84,174.87,174.78,174.85,21772.0,144.8887,144.9135,144.839,144.897,21772.0
2016-12-09 13:40:00,174.84,174.86,174.59,174.59,14462.0,144.8887,144.9053,144.6815,144.6815,14462.0
2016-12-09 13:50:00,174.58,174.86,174.58,174.8,19091.0,144.6732,144.9053,144.6732,144.8555,19091.0
2016-12-09 14:00:00,174.82,174.86,174.78,174.78,15559.0,144.8721,144.9053,144.839,144.839,15559.0
2016-12-09 14:10:00,174.8,174.86,174.76,174.8,23460.0,144.8555,144.9053,144.8224,144.8555,23460.0
2016-12-09 14:20:00,174.77,174.86,174.74,174.82,16318.0,144.8307,144.9053,144.8058,144.8721,16318.0
2016-12-09 14:30:00,174.82,174.86,174.79,174.85,16735.0,144.8721,144.9053,144.8472,144.897,16735.0
2016-12-09 14:40:00,174.86,174.96,174.81,174.96,39263.0,144.9053,144.9881,144.8638,144.9881,39263.0
2016-12-09 14:50:00,174.94,175.03,174.93,175.03,36607.0,144.9715,145.0461,144.9633,145.0461,36607.0
2016-12-09 15:00:00,175.03,175.03,174.96,174.96,47122.0,145.0461,145.0461,144.9881,144.9881,47122.0
2016-12-09 15:10:00,174.99,175.47,174.98,175.42,61294.0,145.013,145.4108,145.0047,145.3693,61294.0
2016-12-09 15:20:00,175.43,175.46,175.29,175.35,28778.0,145.3776,145.4025,145.2616,145.3113,28778.0
2016-12-09 15:30:00,175.35,175.51,175.34,175.37,35349.0,145.3113,145.4439,145.303,145.3279,35349.0
2016-12-09 15:40:00,175.37,175.49,175.32,175.35,32474.0,145.3279,145.4273,145.2865,145.3113,32474.0
2016-12-09 15:50:00,175.37,175.39,175.16,175.37,76748.0,145.3279,145.3445,145.1539,145.3279,76748.0
2016-12-12 09:30:00,172.22,172.22,168.29,169.46,353320.0,142.7175,142.7175,139.4607,140.4303,353320.0
2016-12-12 09:40:00,169.54,170.29,168.0,169.53,253856.0,140.4966,141.1181,139.2204,140.4883,253856.0
2016-12-12 09:50:00,169.55,171.24,169.53,170.51,165479.0,140.5049,141.9054,140.4883,141.3004,165479.0
2016-12-12 10:00:00,170.46,171.22,170.2,170.26,107490.0,141.259,141.8888,141.0435,141.0933,107490.0
2016-12-12 10:10:00,170.26,171.42,170.09,170.78,79443.0,141.0933,142.0546,140.9524,141.5242,79443.0
2016-12-12 10:20:00,170.88,170.89,170.08,170.08,38723.0,141.6071,141.6153,140.9441,140.9441,38723.0
2016-12-12 10:30:00,170.09,170.96,170.03,170.88,88892.0,140.9524,141.6734,140.9027,141.6071,88892.0
2016-12-12 10:40:00,170.87,170.96,170.47,170.65,45629.0,141.5988,141.6734,141.2673,141.4165,45629.0
2016-12-12 10:50:00,170.72,171.65,170.61,171.13,52019.0,141.4745,142.2451,141.3833,141.8142,52019.0
2016-12-12 11:00:00,171.14,171.66,171.1,171.51,48124.0,141.8225,142.2534,141.7894,142.1291,48124.0
2016-12-12 11:10:00,171.64,171.76,171.27,171.27,37146.0,142.2369,142.3363,141.9302,141.9302,37146.0
2016-12-12 11:20:00,171.21,171.46,171.01,171.2,24445.0,141.8805,142.0877,141.7148,141.8722,24445.0
2016-12-12 11:30:00,171.25,171.9,171.05,171.3,34015.0,141.9137,142.4523,141.7479,141.9551,34015.0
2016-12-12 11:40:00,171.3,171.58,171.15,171.47,14828.0,141.9551,142.1871,141.8308,142.096,14828.0
2016-12-12 11:50:00,171.48,171.48,171.08,171.26,20423.0,142.1043,142.1043,141.7728,141.922,20423.0
2016-12-12 12:00:00,171.25,171.25,170.72,170.73,40015.0,141.9137,141.9137,141.4745,141.4828,40015.0
2016-12-12 12:10:00,170.77,170.97,170.76,170.76,34152.0,141.5159,141.6816,141.5076,141.5076,34152.0
2016-12-12 12:20:00,170.76,171.11,170.75,171.1,44795.0,141.5076,141.7977,141.4993,141.7894,44795.0
2016-12-12 12:30:00,171.07,171.58,171.06,171.5,16696.0,141.7645,142.1871,141.7562,142.1208,16696.0
2016-12-12 12:40:00,171.46,171.9,171.34,171.74,24945.0,142.0877,142.4523,141.9883,142.3197,24945.0
2016-12-12 12:50:00,171.75,172.01,171.6,171.6,23462.0,142.328,142.5435,142.2037,142.2037,23462.0
2016-12-12 13:00:00,171.62,172.66,171.58,172.63,28623.0,142.2203,143.0821,142.1871,143.0573,28623.0
2016-12-12 13:10:00,172.57,173.12,172.3,172.99,57829.0,143.0075,143.4633,142.7838,143.3556,57829.0
2016-12-12 13:20:00,172.98,173.27,172.87,173.06,72554.0,143.3473,143.5876,143.2562,143.4136,72554.0
2016-12-12 13:30:00,172.97,173.53,172.9,173.53,36937.0,143.339,143.8031,143.281,143.8031,36937.0
2016-12-12 13:40:00,173.53,173.53,173.13,173.26,49545.0,143.8031,143.8031,143.4716,143.5793,49545.0
2016-12-12 13:50:00,173.3,173.55,173.26,173.55,47646.0,143.6125,143.8197,143.5793,143.8197,47646.0
2016-12-12 14:00:00,173.47,173.61,173.28,173.4,82205.0,143.7534,143.8694,143.5959,143.6954,82205.0
2016-12-12 14:10:00,173.4,173.68,173.21,173.58,27528.0,143.6954,143.9274,143.5379,143.8445,27528.0
2016-12-12 14:20:00,173.56,173.6,173.34,173.57,17458.0,143.828,143.8611,143.6456,143.8362,17458.0
2016-12-12 14:30:00,173.57,173.58,173.06,173.07,22061.0,143.8362,143.8445,143.4136,143.4219,22061.0
2016-12-12 14:40:00,173.05,173.75,173.0,173.5,144846.0,143.4053,143.9854,143.3639,143.7782,144846.0
2016-12-12 14:50:00,173.52,173.74,173.22,173.51,75071.0,143.7948,143.9771,143.5462,143.7865,75071.0
2016-12-12 15:00:00,173.48,173.89,173.32,173.73,19014.0,143.7617,144.1014,143.6291,143.9688,19014.0
2016-12-12 15:10:00,173.74,173.82,173.59,173.64,19270.0,143.9771,144.0434,143.8528,143.8942,19270.0
2016-12-12 15:20:00,173.66,173.69,173.47,173.47,22890.0,143.9108,143.9357,143.7534,143.7534,22890.0
2016-12-12 15:30:00,173.46,173.71,173.42,173.71,45738.0,143.7451,143.9523,143.7119,143.9523,45738.0
2016-12-12 15:40:00,173.71,173.92,173.67,173.81,55368.0,143.9523,144.1263,143.9191,144.0351,55368.0
2016-12-12 15:50:00,173.84,174.13,173.62,173.74,121334.0,144.06,144.3003,143.8777,143.9771,121334.0
2016-12-13 09:30:00,174.61,176.28,174.43,175.15,73227.0,144.6981,146.082,144.5489,145.1456,73227.0
2016-12-13 09:40:00,175.15,175.41,174.66,175.13,50498.0,145.1456,145.361,144.7395,145.129,50498.0
2016-12-13 09:50:00,175.13,175.22,174.63,174.73,31253.0,145.129,145.2036,144.7147,144.7975,31253.0
2016-12-13 10:00:00,174.69,175.1,174.35,174.48,27958.0,144.7644,145.1041,144.4826,144.5904,27958.0
2016-12-13 10:10:00,174.47,174.85,174.24,174.47,42274.0,144.5821,144.897,144.3915,144.5821,42274.0
2016-12-13 10:20:00,174.5,174.88,174.32,174.64,20989.0,144.6069,144.9218,144.4578,144.7229,20989.0
2016-12-13 10:30:00,174.53,174.65,174.17,174.23,26978.0,144.6318,144.7312,144.3335,144.3832,26978.0
2016-12-13 10:40:00,174.31,174.34,173.98,174.15,25216.0,144.4495,144.4743,144.176,144.3169,25216.0
2016-12-13 10:50:00,174.15,174.17,173.88,174.05,29008.0,144.3169,144.3335,144.0931,144.234,29008.0
2016-12-13 11:00:00,174.03,174.15,173.76,173.83,32280.0,144.2174,144.3169,143.9937,144.0517,32280.0
2016-12-13 11:10:00,173.88,173.91,173.63,173.83,25108.0,144.0931,144.118,143.886,144.0517,25108.0
2016-12-13 11:20:00,173.83,174.23,173.83,174.17,18061.0,144.0517,144.3832,144.0517,144.3335,18061.0
2016-12-13 11:30:00,174.15,174.27,174.0,174.0,19587.0,144.3169,144.4163,144.1926,144.1926,19587.0
2016-12-13 11:40:00,174.02,174.09,173.52,173.61,27860.0,144.2092,144.2672,143.7948,143.8694,27860.0
2016-12-13 11:50:00,173.6,174.17,173.57,174.15,50590.0,143.8611,144.3335,143.8362,144.3169,50590.0
2016-12-13 12:00:00,174.15,174.45,174.1,174.45,30387.0,144.3169,144.5655,144.2754,144.5655,30387.0
2016-12-13 12:10:00,174.43,174.43,174.07,174.27,33271.0,144.5489,144.5489,144.2506,144.4163,33271.0
2016-12-13 12:20:00,174.26,174.33,174.13,174.18,17326.0,144.408,144.466,144.3003,144.3417,17326.0
2016-12-13 12:30:00,174.15,174.33,174.05,174.05,13041.0,144.3169,144.466,144.234,144.234,13041.0
2016-12-13 12:40:00,174.07,174.26,174.05,174.08,11030.0,144.2506,144.408,144.234,144.2589,11030.0
2016-12-13 12:50:00,174.07,174.28,174.01,174.19,11615.0,144.2506,144.4246,144.2009,144.35,11615.0
2016-12-13 13:00:00,174.15,174.33,174.1,174.3,17719.0,144.3169,144.466,144.2754,144.4412,17719.0
2016-12-13 13:10:00,174.29,174.33,174.16,174.27,16493.0,144.4329,144.466,144.3252,144.4163,16493.0
2016-12-13 13:20:00,174.27,174.44,174.22,174.44,12636.0,144.4163,144.5572,144.3749,144.5572,12636.0
2016-12-13 13:30:00,174.44,174.67,174.43,174.54,12014.0,144.5572,144.7478,144.5489,144.6401,12014.0
2016-12-13 13:40:00,174.56,174.74,174.44,174.46,24447.0,144.6566,144.8058,144.5572,144.5738,24447.0
2016-12-13 13:50:00,174.48,174.48,174.18,174.24,47469.0,144.5904,144.5904,144.3417,144.3915,47469.0
2016-12-13 14:00:00,174.23,174.83,174.12,174.73,22320.0,144.3832,144.8804,144.292,144.7975,22320.0
2016-12-13 14:10:00,174.73,174.83,174.64,174.74,11745.0,144.7975,144.8804,144.7229,144.8058,11745.0
2016-12-13 14:20:00,174.77,174.99,174.74,174.8,15500.0,144.8307,145.013,144.8058,144.8555,15500.0
2016-12-13 14:30:00,174.73,174.97,174.73,174.97,13984.0,144.7975,144.9964,144.7975,144.9964,13984.0
2016-12-13 14:40:00,174.97,175.37,174.97,175.2,40543.0,144.9964,145.3279,144.9964,145.187,40543.0
2016-12-13 14:50:00,175.23,175.28,175.08,175.08,28988.0,145.2119,145.2533,145.0876,145.0876,28988.0
2016-12-13 15:00:00,175.07,175.09,174.9,175.05,20749.0,145.0793,145.0959,144.9384,145.0627,20749.0
2016-12-13 15:10:00,175.06,175.12,174.82,174.87,20483.0,145.071,145.1207,144.8721,144.9135,20483.0
2016-12-13 15:20:00,174.88,174.88,174.3,174.31,33286.0,144.9218,144.9218,144.4412,144.4495,33286.0
2016-12-13 15:30:00,174.33,174.49,174.29,174.46,32177.0,144.466,144.5986,144.4329,144.5738,32177.0
2016-12-13 15:40:00,174.4,174.57,174.27,174.27,43995.0,144.5241,144.6649,144.4163,144.4163,43995.0
2016-12-13 15:50:00,174.27,174.37,174.15,174.31,112782.0,144.4163,144.4992,144.3169,144.4495,112782.0
2016-12-14 09:30:00,174.49,175.26,174.49,175.14,34208.0,144.5986,145.2367,144.5986,145.1373,34208.0
2016-12-14 09:40:00,175.1,175.16,174.24,174.35,28445.0,145.1041,145.1539,144.3915,144.4826,28445.0
2016-12-14 09:50:00,174.37,174.49,173.97,173.97,20429.0,144.4992,144.5986,144.1677,144.1677,20429.0
2016-12-14 10:00:00,173.93,174.45,173.8,174.4,19584.0,144.1346,144.5655,144.0268,144.5241,19584.0
2016-12-14 10:10:00,174.4,174.58,173.96,174.34,39233.0,144.5241,144.6732,144.1594,144.4743,39233.0
2016-12-14 10:20:00,174.34,174.85,174.34,174.84,17147.0,144.4743,144.897,144.4743,144.8887,17147.0
2016-12-14 10:30:00,174.85,174.91,174.34,174.56,14259.0,144.897,144.9467,144.4743,144.6566,14259.0
2016-12-14 10:40:00,174.62,174.63,174.04,174.07,10621.0,144.7064,144.7147,144.2257,144.2506,10621.0
2016-12-14 10:50:00,174.07,174.27,173.97,174.23,11389.0,144.2506,144.4163,144.1677,144.3832,11389.0
2016-12-14 11:00:00,174.16,174.47,174.08,174.38,11464.0,144.3252,144.5821,144.2589,144.5075,11464.0
2016-12-14 11:10:00,174.43,174.6,174.41,174.55,12134.0,144.5489,144.6898,144.5323,144.6484,12134.0
2016-12-14 11:20:00,174.51,174.58,174.4,174.42,9268.0,144.6152,144.6732,144.5241,144.5406,9268.0
2016-12-14 11:30:00,174.37,174.42,173.83,173.84,8491.0,144.4992,144.5406,144.0517,144.06,8491.0
2016-12-14 11:40:00,173.81,174.23,173.78,174.18,12966.0,144.0351,144.3832,144.0103,144.3417,12966.0
2016-12-14 11:50:00,174.13,174.13,173.66,173.72,17723.0,144.3003,144.3003,143.9108,143.9605,17723.0
2016-12-14 12:00:00,173.72,174.01,173.72,173.86,15845.0,143.9605,144.2009,143.9605,144.0766,15845.0
2016-12-14 12:10:00,173.92,173.92,173.76,173.82,14164.0,144.1263,144.1263,143.9937,144.0434,14164.0
2016-12-14 12:20:00,173.8,174.2,173.75,174.04,25990.0,144.0268,144.3583,143.9854,144.2257,25990.0
2016-12-14 12:30:00,174.07,174.36,174.06,174.31,12707.0,144.2506,144.4909,144.2423,144.4495,12707.0
2016-12-14 12:40:00,174.26,174.45,174.23,174.45,15359.0,144.408,144.5655,144.3832,144.5655,15359.0
2016-12-14 12:50:00,174.41,174.54,174.25,174.25,173757.0,144.5323,144.6401,144.3998,144.3998,173757.0
2016-12-14 13:00:00,174.25,174.55,174.25,174.51,9025.0,144.3998,144.6484,144.3998,144.6152,9025.0
2016-12-14 13:10:00,174.53,174.64,174.45,174.64,15407.0,144.6318,144.7229,144.5655,144.7229,15407.0
2016-12-14 13:20:00,174.64,174.74,174.57,174.71,13393.0,144.7229,144.8058,144.6649,144.781,13393.0
2016-12-14 13:30:00,174.75,174.84,174.61,174.61,11361.0,144.8141,144.8887,144.6981,144.6981,11361.0
2016-12-14 13:40:00,174.56,174.86,174.51,174.84,31683.0,144.6566,144.9053,144.6152,144.8887,31683.0
2016-12-14 13:50:00,174.85,175.16,174.81,175.08,23554.0,144.897,145.1539,144.8638,145.0876,23554.0
2016-12-14 14:00:00,175.13,175.4,174.71,175.39,46213.0,145.129,145.3527,144.781,145.3445,46213.0
2016-12-14 14:10:00,175.31,175.5,174.73,175.18,35795.0,145.2782,145.4356,144.7975,145.1704,35795.0
2016-12-14 14:20:00,175.2,175.2,174.51,174.62,26036.0,145.187,145.187,144.6152,144.7064,26036.0
2016-12-14 14:30:00,174.62,175.0,174.54,174.68,32595.0,144.7064,145.0213,144.6401,144.7561,32595.0
2016-12-14 14:40:00,174.78,175.01,174.65,174.69,22297.0,144.839,145.0296,144.7312,144.7644,22297.0
2016-12-14 14:50:00,174.68,174.69,174.22,174.22,31544.0,144.7561,144.7644,144.3749,144.3749,31544.0
2016-12-14 15:00:00,174.24,174.47,173.97,173.97,59183.0,144.3915,144.5821,144.1677,144.1677,59183.0
2016-12-14 15:10:00,174.02,174.19,173.76,173.93,40820.0,144.2092,144.35,143.9937,144.1346,40820.0
2016-12-14 15:20:00,173.95,174.17,173.89,174.17,98912.0,144.1511,144.3335,144.1014,144.3335,98912.0
2016-12-14 15:30:00,174.17,174.55,174.16,174.35,53298.0,144.3335,144.6484,144.3252,144.4826,53298.0
2016-12-14 15:40:00,174.36,174.36,173.86,173.9,111101.0,144.4909,144.4909,144.0766,144.1097,111101.0
2016-12-14 15:50:00,173.9,173.93,173.51,173.74,158550.0,144.1097,144.1346,143.7865,143.9771,158550.0
2016-12-15 09:30:00,173.34,174.38,173.34,173.99,37697.0,143.6456,144.5075,143.6456,144.1843,37697.0
2016-12-15 09:40:00,173.78,174.45,173.76,174.16,23610.0,144.0103,144.5655,143.9937,144.3252,23610.0
2016-12-15 09:50:00,174.16,174.67,174.15,174.55,28159.0,144.3252,144.7478,144.3169,144.6484,28159.0
2016-12-15 10:00:00,174.69,174.8,174.35,174.8,63461.0,144.7644,144.8555,144.4826,144.8555,63461.0
2016-12-15 10:10:00,174.81,175.29,174.75,174.81,27662.0,144.8638,145.2616,144.8141,144.8638,27662.0
2016-12-15 10:20:00,174.71,174.93,174.65,174.81,11924.0,144.781,144.9633,144.7312,144.8638,11924.0
2016-12-15 10:30:00,174.81,175.15,174.77,175.07,11779.0,144.8638,145.1456,144.8307,145.0793,11779.0
2016-12-15 10:40:00,175.07,175.48,175.02,175.39,27676.0,145.0793,145.419,145.0378,145.3445,27676.0
2016-12-15 10:50:00,175.31,175.6,175.24,175.27,18563.0,145.2782,145.5185,145.2202,145.245,18563.0
2016-12-15 11:00:00,175.33,175.59,175.27,175.4,18687.0,145.2947,145.5102,145.245,145.3527,18687.0
2016-12-15 11:10:00,175.41,175.62,175.41,175.62,12819.0,145.361,145.5351,145.361,145.5351,12819.0
2016-12-15 11:20:00,175.66,175.83,175.65,175.65,32356.0,145.5682,145.7091,145.5599,145.5599,32356.0
2016-12-15 11:30:00,175.65,175.83,175.64,175.77,22224.0,145.5599,145.7091,145.5516,145.6594,22224.0
2016-12-15 11:40:00,175.76,175.86,175.71,175.74,27089.0,145.6511,145.7339,145.6096,145.6345,27089.0
2016-12-15 11:50:00,175.74,175.76,175.55,175.7,26166.0,145.6345,145.6511,145.4771,145.6014,26166.0
2016-12-15 12:00:00,175.7,175.73,175.37,175.48,7849.0,145.6014,145.6262,145.3279,145.419,7849.0
2016-12-15 12:10:00,175.48,175.48,175.21,175.22,24125.0,145.419,145.419,145.1953,145.2036,24125.0
2016-12-15 12:20:00,175.24,175.27,174.93,174.98,15631.0,145.2202,145.245,144.9633,145.0047,15631.0
2016-12-15 12:30:00,174.91,174.95,174.76,174.88,17189.0,144.9467,144.9798,144.8224,144.9218,17189.0
2016-12-15 12:40:00,174.92,174.96,174.75,174.84,12738.0,144.955,144.9881,144.8141,144.8887,12738.0
2016-12-15 12:50:00,174.83,174.91,174.69,174.9,11674.0,144.8804,144.9467,144.7644,144.9384,11674.0
2016-12-15 13:00:00,174.85,174.94,174.79,174.84,11133.0,144.897,144.9715,144.8472,144.8887,11133.0
2016-12-15 13:10:00,174.78,174.98,174.78,174.92,9571.0,144.839,145.0047,144.839,144.955,9571.0
2016-12-15 13:20:00,174.9,174.93,174.74,174.79,25555.0,144.9384,144.9633,144.8058,144.8472,25555.0
2016-12-15 13:30:00,174.84,174.9,174.64,174.76,10430.0,144.8887,144.9384,144.7229,144.8224,10430.0
2016-12-15 13:40:00,174.76,174.8,174.61,174.66,17127.0,144.8224,144.8555,144.6981,144.7395,17127.0
2016-12-15 13:50:00,174.59,174.79,174.49,174.62,17084.0,144.6815,144.8472,144.5986,144.7064,17084.0
2016-12-15 14:00:00,174.53,174.75,174.48,174.75,52753.0,144.6318,144.8141,144.5904,144.8141,52753.0
2016-12-15 14:10:00,174.73,174.99,174.7,174.92,13470.0,144.7975,145.013,144.7727,144.955,13470.0
2016-12-15 14:20:00,174.92,175.06,174.76,174.93,9689.0,144.955,145.071,144.8224,144.9633,9689.0
2016-12-15 14:30:00,174.93,174.99,174.75,174.8,14972.0,144.9633,145.013,144.8141,144.8555,14972.0
2016-12-15 14:40:00,174.76,174.8,174.46,174.46,31982.0,144.8224,144.8555,144.5738,144.5738,31982.0
2016-12-15 14:50:00,174.54,174.65,174.4,174.4,16779.0,144.6401,144.7312,144.5241,144.5241,16779.0
2016-12-15 15:00:00,174.38,174.57,174.36,174.47,26958.0,144.5075,144.6649,144.4909,144.5821,26958.0
2016-12-15 15:10:00,174.43,174.6,174.39,174.6,24080.0,144.5489,144.6898,144.5158,144.6898,24080.0
2016-12-15 15:20:00,174.62,174.67,174.31,174.35,14384.0,144.7064,144.7478,144.4495,144.4826,14384.0
2016-12-15 15:30:00,174.38,174.46,174.22,174.31,32587.0,144.5075,144.5738,144.3749,144.4495,32587.0
2016-12-15 15:40:00,174.28,174.28,174.08,174.09,60471.0,144.4246,144.4246,144.2589,144.2672,60471.0
2016-12-15 15:50:00,174.06,174.21,174.04,174.12,43835.0,144.2423,144.3666,144.2257,144.292,43835.0
2016-12-16 09:30:00,174.43,175.4,174.43,175.22,323380.0,144.5489,145.3527,144.5489,145.2036,323380.0
2016-12-16 09:40:00,175.34,175.63,174.47,174.47,23850.0,145.303,145.5433,144.5821,144.5821,23850.0
2016-12-16 09:50:00,174.53,174.65,173.86,174.15,105440.0,144.6318,144.7312,144.0766,144.3169,105440.0
2016-12-16 10:00:00,174.15,174.89,174.0,174.54,144995.0,144.3169,144.9301,144.1926,144.6401,144995.0
2016-12-16 10:10:00,174.54,175.17,174.42,175.16,16124.0,144.6401,145.1621,144.5406,145.1539,16124.0
2016-12-16 10:20:00,175.13,175.41,175.08,175.38,16411.0,145.129,145.361,145.0876,145.3362,16411.0
2016-12-16 10:30:00,175.34,175.35,175.03,175.22,15058.0,145.303,145.3113,145.0461,145.2036,15058.0
2016-12-16 10:40:00,175.21,175.74,175.21,175.73,18596.0,145.1953,145.6345,145.1953,145.6262,18596.0
2016-12-16 10:50:00,175.73,176.4,175.7,176.24,57644.0,145.6262,146.1814,145.6014,146.0489,57644.0
2016-12-16 11:00:00,176.22,176.22,175.26,175.35,34694.0,146.0323,146.0323,145.2367,145.3113,34694.0
2016-12-16 11:10:00,175.35,175.99,175.33,175.72,86682.0,145.3113,145.8417,145.2947,145.6179,86682.0
2016-12-16 11:20:00,175.74,175.75,174.46,174.55,154607.0,145.6345,145.6428,144.5738,144.6484,154607.0
2016-12-16 11:30:00,174.67,175.18,174.33,175.1,61427.0,144.7478,145.1704,144.466,145.1041,61427.0
2016-12-16 11:40:00,175.1,175.79,174.94,175.7,14538.0,145.1041,145.6759,144.9715,145.6014,14538.0
2016-12-16 11:50:00,175.67,176.11,175.49,176.11,26940.0,145.5765,145.9411,145.4273,145.9411,26940.0
2016-12-16 12:00:00,176.07,176.18,175.95,176.1,27862.0,145.908,145.9991,145.8085,145.9328,27862.0
2016-12-16 12:10:00,176.1,176.1,175.91,175.91,12135.0,145.9328,145.9328,145.7754,145.7754,12135.0
2016-12-16 12:20:00,175.97,176.15,175.57,175.67,60849.0,145.8251,145.9743,145.4936,145.5765,60849.0
2016-12-16 12:30:00,175.69,175.69,174.92,174.96,90182.0,145.5931,145.5931,144.955,144.9881,90182.0
2016-12-16 12:40:00,174.98,175.7,174.93,175.03,39756.0,145.0047,145.6014,144.9633,145.0461,39756.0
2016-12-16 12:50:00,175.03,175.1,174.89,174.89,9065.0,145.0461,145.1041,144.9301,144.9301,9065.0
2016-12-16 13:00:00,174.91,175.04,174.86,175.0,54508.0,144.9467,145.0544,144.9053,145.0213,54508.0
2016-12-16 13:10:00,174.93,174.98,174.79,174.91,14049.0,144.9633,145.0047,144.8472,144.9467,14049.0
2016-12-16 13:20:00,174.92,174.95,174.77,174.83,9825.0,144.955,144.9798,144.8307,144.8804,9825.0
2016-12-16 13:30:00,174.83,174.88,174.7,174.86,9076.0,144.8804,144.9218,144.7727,144.9053,9076.0
2016-12-16 13:40:00,174.86,174.91,174.71,174.81,27548.0,144.9053,144.9467,144.781,144.8638,27548.0
2016-12-16 13:50:00,174.8,174.95,174.68,174.69,21744.0,144.8555,144.9798,144.7561,144.7644,21744.0
2016-12-16 14:00:00,174.71,174.86,174.63,174.7,14309.0,144.781,144.9053,144.7147,144.7727,14309.0
2016-12-16 14:10:00,174.76,174.94,174.56,174.63,19853.0,144.8224,144.9715,144.6566,144.7147,19853.0
2016-12-16 14:20:00,174.65,174.81,174.58,174.61,19920.0,144.7312,144.8638,144.6732,144.6981,19920.0
2016-12-16 14:30:00,174.65,174.68,174.42,174.5,31906.0,144.7312,144.7561,144.5406,144.6069,31906.0
2016-12-16 14:40:00,174.51,174.62,174.38,174.57,47158.0,144.6152,144.7064,144.5075,144.6649,47158.0
2016-12-16 14:50:00,174.56,174.76,174.52,174.63,24871.0,144.6566,144.8224,144.6235,144.7147,24871.0
2016-12-16 15:00:00,174.56,174.67,174.38,174.45,19832.0,144.6566,144.7478,144.5075,144.5655,19832.0
2016-12-16 15:10:00,174.44,174.61,174.29,174.38,49326.0,144.5572,144.6981,144.4329,144.5075,49326.0
2016-12-16 15:20:00,174.35,174.41,174.23,174.28,32150.0,144.4826,144.5323,144.3832,144.4246,32150.0
2016-12-16 15:30:00,174.25,174.8,174.23,174.63,108404.0,144.3998,144.8555,144.3832,144.7147,108404.0
2016-12-16 15:40:00,174.65,174.65,174.25,174.6,68159.0,144.7312,144.7312,144.3998,144.6898,68159.0
2016-12-16 15:50:00,174.62,174.63,174.21,174.43,138631.0,144.7064,144.7147,144.3666,144.5489,138631.0
2016-12-19 09:30:00,175.0,175.49,174.45,175.06,40838.0,145.0213,145.4273,144.5655,145.071,40838.0
2016-12-19 09:40:00,175.07,175.75,174.72,174.83,77944.0,145.0793,145.6428,144.7892,144.8804,77944.0
2016-12-19 09:50:00,174.82,174.84,174.22,174.22,31956.0,144.8721,144.8887,144.3749,144.3749,31956.0
2016-12-19 10:00:00,174.28,174.29,173.98,174.02,49906.0,144.4246,144.4329,144.176,144.2092,49906.0
2016-12-19 10:10:00,174.12,174.18,173.94,174.08,25539.0,144.292,144.3417,144.1429,144.2589,25539.0
2016-12-19 10:20:00,174.04,174.19,173.63,173.65,20334.0,144.2257,144.35,143.886,143.9025,20334.0
2016-12-19 10:30:00,173.61,174.08,173.61,173.65,23987.0,143.8694,144.2589,143.8694,143.9025,23987.0
2016-12-19 10:40:00,173.66,173.75,173.62,173.67,27819.0,143.9108,143.9854,143.8777,143.9191,27819.0
2016-12-19 10:50:00,173.75,173.92,173.67,173.76,18773.0,143.9854,144.1263,143.9191,143.9937,18773.0
2016-12-19 11:00:00,173.74,174.39,173.69,174.39,62422.0,143.9771,144.5158,143.9357,144.5158,62422.0
2016-12-19 11:10:00,174.39,174.51,174.16,174.23,19253.0,144.5158,144.6152,144.3252,144.3832,19253.0
2016-12-19 11:20:00,174.24,174.43,174.24,174.43,29201.0,144.3915,144.5489,144.3915,144.5489,29201.0
2016-12-19 11:30:00,174.46,174.6,174.29,174.31,34825.0,144.5738,144.6898,144.4329,144.4495,34825.0
2016-12-19 11:40:00,174.28,174.32,174.07,174.25,21494.0,144.4246,144.4578,144.2506,144.3998,21494.0
2016-12-19 11:50:00,174.23,174.37,174.17,174.32,20602.0,144.3832,144.4992,144.3335,144.4578,20602.0
2016-12-19 12:00:00,174.3,174.71,174.22,174.71,17626.0,144.4412,144.781,144.3749,144.781,17626.0
2016-12-19 12:10:00,174.75,174.75,174.43,174.5,17486.0,144.8141,144.8141,144.5489,144.6069,17486.0
2016-12-19 12:20:00,174.49,174.62,174.41,174.61,21240.0,144.5986,144.7064,144.5323,144.6981,21240.0
2016-12-19 12:30:00,174.61,174.75,174.56,174.69,19381.0,144.6981,144.8141,144.6566,144.7644,19381.0
2016-12-19 12:40:00,174.7,174.72,174.52,174.53,14709.0,144.7727,144.7892,144.6235,144.6318,14709.0
2016-12-19 12:50:00,174.52,174.52,174.29,174.33,13356.0,144.6235,144.6235,144.4329,144.466,13356.0
2016-12-19 13:00:00,174.33,174.43,174.32,174.4,15227.0,144.466,144.5489,144.4578,144.5241,15227.0
2016-12-19 13:10:00,174.41,174.41,174.09,174.13,16238.0,144.5323,144.5323,144.2672,144.3003,16238.0
2016-12-19 13:20:00,174.13,174.17,173.83,174.08,38183.0,144.3003,144.3335,144.0517,144.2589,38183.0
2016-12-19 13:30:00,174.12,174.25,173.83,173.85,20912.0,144.292,144.3998,144.0517,144.0683,20912.0
2016-12-19 13:40:00,173.85,174.09,173.75,174.09,29068.0,144.0683,144.2672,143.9854,144.2672,29068.0
2016-12-19 13:50:00,174.07,174.26,174.07,174.16,17848.0,144.2506,144.408,144.2506,144.3252,17848.0
2016-12-19 14:00:00,174.16,174.24,174.01,174.1,22386.0,144.3252,144.3915,144.2009,144.2754,22386.0
2016-12-19 14:10:00,174.12,174.27,174.07,174.22,22416.0,144.292,144.4163,144.2506,144.3749,22416.0
2016-12-19 14:20:00,174.22,174.29,174.19,174.22,14850.0,144.3749,144.4329,144.35,144.3749,14850.0
2016-12-19 14:30:00,174.23,174.28,174.05,174.09,17413.0,144.3832,144.4246,144.234,144.2672,17413.0
2016-12-19 14:40:00,174.05,174.06,173.85,173.88,18202.0,144.234,144.2423,144.0683,144.0931,18202.0
2016-12-19 14:50:00,173.86,174.1,173.74,173.85,15015.0,144.0766,144.2754,143.9771,144.0683,15015.0
2016-12-19 15:00:00,173.9,174.08,173.85,174.01,24404.0,144.1097,144.2589,144.0683,144.2009,24404.0
2016-12-19 15:10:00,174.01,174.14,173.97,174.0,14869.0,144.2009,144.3086,144.1677,144.1926,14869.0
2016-12-19 15:20:00,173.99,174.15,173.95,174.09,15057.0,144.1843,144.3169,144.1511,144.2672,15057.0
2016-12-19 15:30:00,174.14,174.28,174.09,174.22,17118.0,144.3086,144.4246,144.2672,144.3749,17118.0
2016-12-19 15:40:00,174.22,174.31,174.13,174.26,39288.0,144.3749,144.4495,144.3003,144.408,39288.0
2016-12-19 15:50:00,174.25,174.65,174.22,174.62,92182.0,144.3998,144.7312,144.3749,144.7064,92182.0
2016-12-20 09:30:00,174.96,175.23,174.53,175.18,44986.0,144.9881,145.2119,144.6318,145.1704,44986.0
2016-12-20 09:40:00,175.18,175.31,174.99,174.99,15679.0,145.1704,145.2782,145.013,145.013,15679.0
2016-12-20 09:50:00,174.97,175.08,174.8,175.04,13220.0,144.9964,145.0876,144.8555,145.0544,13220.0
2016-12-20 10:00:00,175.06,175.95,175.06,175.95,35737.0,145.071,145.8085,145.071,145.8085,35737.0
2016-12-20 10:10:00,175.92,175.95,175.61,175.85,22490.0,145.7837,145.8085,145.5268,145.7257,22490.0
2016-12-20 10:20:00,175.87,175.96,175.75,175.81,20433.0,145.7422,145.8168,145.6428,145.6925,20433.0
2016-12-20 10:30:00,175.8,175.87,175.52,175.58,17262.0,145.6842,145.7422,145.4522,145.5019,17262.0
2016-12-20 10:40:00,175.57,175.97,175.57,175.87,14431.0,145.4936,145.8251,145.4936,145.7422,14431.0
2016-12-20 10:50:00,175.9,175.94,175.65,175.76,22404.0,145.7671,145.8002,145.5599,145.6511,22404.0
2016-12-20 11:00:00,175.76,176.05,175.76,175.89,33823.0,145.6511,145.8914,145.6511,145.7588,33823.0
2016-12-20 11:10:00,175.88,176.07,175.75,175.75,21203.0,145.7505,145.908,145.6428,145.6428,21203.0
2016-12-20 11:20:00,175.77,175.78,175.21,175.3,26193.0,145.6594,145.6677,145.1953,145.2699,26193.0
2016-12-20 11:30:00,175.24,175.24,174.65,174.65,35164.0,145.2202,145.2202,144.7312,144.7312,35164.0
2016-12-20 11:40:00,174.66,175.0,174.64,174.86,19382.0,144.7395,145.0213,144.7229,144.9053,19382.0
2016-12-20 11:50:00,174.8,174.81,174.34,174.48,26339.0,144.8555,144.8638,144.4743,144.5904,26339.0
2016-12-20 12:00:00,174.5,174.63,174.31,174.6,29153.0,144.6069,144.7147,144.4495,144.6898,29153.0
2016-12-20 12:10:00,174.58,174.66,174.11,174.37,43330.0,144.6732,144.7395,144.2837,144.4992,43330.0
2016-12-20 12:20:00,174.41,174.71,174.39,174.47,20411.0,144.5323,144.781,144.5158,144.5821,20411.0
2016-12-20 12:30:00,174.52,174.8,174.52,174.75,12154.0,144.6235,144.8555,144.6235,144.8141,12154.0
2016-12-20 12:40:00,174.65,174.95,174.65,174.88,7510.0,144.7312,144.9798,144.7312,144.9218,7510.0
2016-12-20 12:50:00,174.92,175.03,174.85,174.86,8154.0,144.955,145.0461,144.897,144.9053,8154.0
2016-12-20 13:00:00,174.86,174.97,174.83,174.9,11168.0,144.9053,144.9964,144.8804,144.9384,11168.0
2016-12-20 13:10:00,174.92,174.97,174.75,174.91,13150.0,144.955,144.9964,144.8141,144.9467,13150.0
2016-12-20 13:20:00,174.97,175.26,174.85,175.08,113675.0,144.9964,145.2367,144.897,145.0876,113675.0
2016-12-20 13:30:00,175.15,175.2,175.07,175.15,10448.0,145.1456,145.187,145.0793,145.1456,10448.0
2016-12-20 13:40:00,175.19,175.23,175.06,175.13,11347.0,145.1787,145.2119,145.071,145.129,11347.0
2016-12-20 13:50:00,175.04,175.2,175.03,175.15,9203.0,145.0544,145.187,145.0461,145.1456,9203.0
2016-12-20 14:00:00,175.17,175.23,175.09,175.16,15335.0,145.1621,145.2119,145.0959,145.1539,15335.0
2016-12-20 14:10:00,175.16,175.27,175.02,175.2,10043.0,145.1539,145.245,145.0378,145.187,10043.0
2016-12-20 14:20:00,175.21,175.28,175.08,175.08,8881.0,145.1953,145.2533,145.0876,145.0876,8881.0
2016-12-20 14:30:00,175.09,175.12,174.83,174.91,8147.0,145.0959,145.1207,144.8804,144.9467,8147.0
2016-12-20 14:40:00,174.91,175.05,174.79,174.86,14551.0,144.9467,145.0627,144.8472,144.9053,14551.0
2016-12-20 14:50:00,174.75,174.99,174.72,174.99,18253.0,144.8141,145.013,144.7892,145.013,18253.0
2016-12-20 15:00:00,174.99,175.12,174.97,175.09,11469.0,145.013,145.1207,144.9964,145.0959,11469.0
2016-12-20 15:10:00,175.11,175.31,175.08,175.26,9725.0,145.1124,145.2782,145.0876,145.2367,9725.0
2016-12-20 15:20:00,175.26,175.31,175.17,175.3,8604.0,145.2367,145.2782,145.1621,145.2699,8604.0
2016-12-20 15:30:00,175.33,175.45,175.26,175.32,22652.0,145.2947,145.3942,145.2367,145.2865,22652.0
2016-12-20 15:40:00,175.31,175.42,175.19,175.27,21431.0,145.2782,145.3693,145.1787,145.245,21431.0
2016-12-20 15:50:00,175.25,175.31,175.12,175.26,61983.0,145.2284,145.2782,145.1207,145.2367,61983.0
2016-12-21 09:30:00,175.6,175.92,174.96,175.1,39451.0,145.5185,145.7837,144.9881,145.1041,39451.0
2016-12-21 09:40:00,175.26,175.43,174.93,174.95,27753.0,145.2367,145.3776,144.9633,144.9798,27753.0
2016-12-21 09:50:00,174.97,175.07,174.58,174.71,29778.0,144.9964,145.0793,144.6732,144.781,29778.0
2016-12-21 10:00:00,174.7,174.85,174.29,174.29,15002.0,144.7727,144.897,144.4329,144.4329,15002.0
2016-12-21 10:10:00,174.47,174.74,174.29,174.74,33491.0,144.5821,144.8058,144.4329,144.8058,33491.0
2016-12-21 10:20:00,174.7,174.83,174.63,174.63,12976.0,144.7727,144.8804,144.7147,144.7147,12976.0
2016-12-21 10:30:00,174.63,174.77,174.53,174.72,12687.0,144.7147,144.8307,144.6318,144.7892,12687.0
2016-12-21 10:40:00,174.72,174.76,174.4,174.44,16607.0,144.7892,144.8224,144.5241,144.5572,16607.0
2016-12-21 10:50:00,174.42,174.62,174.3,174.5,16347.0,144.5406,144.7064,144.4412,144.6069,16347.0
2016-12-21 11:00:00,174.51,174.77,174.46,174.63,15778.0,144.6152,144.8307,144.5738,144.7147,15778.0
2016-12-21 11:10:00,174.67,174.86,174.56,174.71,17458.0,144.7478,144.9053,144.6566,144.781,17458.0
2016-12-21 11:20:00,174.69,174.88,174.65,174.86,8754.0,144.7644,144.9218,144.7312,144.9053,8754.0
2016-12-21 11:30:00,174.89,174.92,174.69,174.78,8955.0,144.9301,144.955,144.7644,144.839,8955.0
2016-12-21 11:40:00,174.75,174.92,174.75,174.81,9812.0,144.8141,144.955,144.8141,144.8638,9812.0
2016-12-21 11:50:00,174.83,174.84,174.65,174.74,9968.0,144.8804,144.8887,144.7312,144.8058,9968.0
2016-12-21 12:00:00,174.79,174.82,174.64,174.79,8915.0,144.8472,144.8721,144.7229,144.8472,8915.0
2016-12-21 12:10:00,174.79,174.82,174.69,174.76,9357.0,144.8472,144.8721,144.7644,144.8224,9357.0
2016-12-21 12:20:00,174.79,174.97,174.79,174.97,7219.0,144.8472,144.9964,144.8472,144.9964,7219.0
2016-12-21 12:30:00,174.98,175.0,174.89,174.95,13862.0,145.0047,145.0213,144.9301,144.9798,13862.0
2016-12-21 12:40:00,175.02,175.2,174.98,175.05,4666.0,145.0378,145.187,145.0047,145.0627,4666.0
2016-12-21 12:50:00,175.09,175.09,174.78,174.8,13964.0,145.0959,145.0959,144.839,144.8555,13964.0
2016-12-21 13:00:00,174.78,174.85,174.68,174.72,15039.0,144.839,144.897,144.7561,144.7892,15039.0
2016-12-21 13:10:00,174.77,174.86,174.73,174.8,9051.0,144.8307,144.9053,144.7975,144.8555,9051.0
2016-12-21 13:20:00,174.81,174.92,174.65,174.65,10022.0,144.8638,144.955,144.7312,144.7312,10022.0
2016-12-21 13:30:00,174.65,174.68,174.5,174.5,13234.0,144.7312,144.7561,144.6069,144.6069,13234.0
2016-12-21 13:40:00,174.54,174.58,174.47,174.48,11355.0,144.6401,144.6732,144.5821,144.5904,11355.0
2016-12-21 13:50:00,174.48,174.55,174.48,174.5,9214.0,144.5904,144.6484,144.5904,144.6069,9214.0
2016-12-21 14:00:00,174.49,174.69,174.49,174.6,7811.0,144.5986,144.7644,144.5986,144.6898,7811.0
2016-12-21 14:10:00,174.68,174.71,174.6,174.62,7590.0,144.7561,144.781,144.6898,144.7064,7590.0
2016-12-21 14:20:00,174.67,174.7,174.5,174.57,11307.0,144.7478,144.7727,144.6069,144.6649,11307.0
2016-12-21 14:30:00,174.58,174.59,174.49,174.51,13199.0,144.6732,144.6815,144.5986,144.6152,13199.0
2016-12-21 14:40:00,174.53,174.55,174.34,174.37,11584.0,144.6318,144.6484,144.4743,144.4992,11584.0
2016-12-21 14:50:00,174.36,174.39,174.21,174.28,39961.0,144.4909,144.5158,144.3666,144.4246,39961.0
2016-12-21 15:00:00,174.3,174.32,174.02,174.1,81992.0,144.4412,144.4578,144.2092,144.2754,81992.0
2016-12-21 15:10:00,174.12,174.23,174.09,174.1,30183.0,144.292,144.3832,144.2672,144.2754,30183.0
2016-12-21 15:20:00,174.1,174.2,174.06,174.2,17227.0,144.2754,144.3583,144.2423,144.3583,17227.0
2016-12-21 15:30:00,174.2,174.21,174.11,174.18,22106.0,144.3583,144.3666,144.2837,144.3417,22106.0
2016-12-21 15:40:00,174.2,174.24,174.18,174.23,30543.0,144.3583,144.3915,144.3417,144.3832,30543.0
2016-12-21 15:50:00,174.22,174.27,174.04,174.08,47815.0,144.3749,144.4163,144.2257,144.2589,47815.0
2016-12-22 09:30:00,174.56,174.93,174.26,174.93,45458.0,144.6566,144.9633,144.408,144.9633,45458.0
2016-12-22 09:40:00,174.92,174.92,174.34,174.35,11548.0,144.955,144.955,144.4743,144.4826,11548.0
2016-12-22 09:50:00,174.41,174.51,174.21,174.44,13681.0,144.5323,144.6152,144.3666,144.5572,13681.0
2016-12-22 10:00:00,174.45,174.84,174.12,174.22,13280.0,144.5655,144.8887,144.292,144.3749,13280.0
2016-12-22 10:10:00,174.19,174.21,173.93,174.2,9958.0,144.35,144.3666,144.1346,144.3583,9958.0
2016-12-22 10:20:00,174.25,174.25,174.01,174.01,6346.0,144.3998,144.3998,144.2009,144.2009,6346.0
2016-12-22 10:30:00,173.97,174.12,173.88,173.89,10540.0,144.1677,144.292,144.0931,144.1014,10540.0
2016-12-22 10:40:00,173.93,174.17,173.91,174.04,8621.0,144.1346,144.3335,144.118,144.2257,8621.0
2016-12-22 10:50:00,174.04,174.08,173.95,173.97,6045.0,144.2257,144.2589,144.1511,144.1677,6045.0
2016-12-22 11:00:00,174.05,174.54,174.05,174.44,7080.0,144.234,144.6401,144.234,144.5572,7080.0
2016-12-22 11:10:00,174.44,174.49,174.27,174.47,10191.0,144.5572,144.5986,144.4163,144.5821,10191.0
2016-12-22 11:20:00,174.48,174.6,174.48,174.6,8876.0,144.5904,144.6898,144.5904,144.6898,8876.0
2016-12-22 11:30:00,174.6,174.63,174.44,174.57,9251.0,144.6898,144.7147,144.5572,144.6649,9251.0
2016-12-22 11:40:00,174.57,174.6,174.34,174.41,13797.0,144.6649,144.6898,144.4743,144.5323,13797.0
2016-12-22 11:50:00,174.35,174.54,174.29,174.5,12753.0,144.4826,144.6401,144.4329,144.6069,12753.0
2016-12-22 12:00:00,174.5,174.61,174.33,174.42,14542.0,144.6069,144.6981,144.466,144.5406,14542.0
2016-12-22 12:10:00,174.45,174.52,174.44,174.49,5368.0,144.5655,144.6235,144.5572,144.5986,5368.0
2016-12-22 12:20:00,174.49,174.56,174.37,174.55,6440.0,144.5986,144.6566,144.4992,144.6484,6440.0
2016-12-22 12:30:00,174.56,174.88,174.56,174.85,6032.0,144.6566,144.9218,144.6566,144.897,6032.0
2016-12-22 12:40:00,174.82,174.92,174.79,174.79,9048.0,144.8721,144.955,144.8472,144.8472,9048.0
2016-12-22 12:50:00,174.78,174.79,174.63,174.67,7965.0,144.839,144.8472,144.7147,144.7478,7965.0
2016-12-22 13:00:00,174.67,174.7,174.58,174.62,9990.0,144.7478,144.7727,144.6732,144.7064,9990.0
2016-12-22 13:10:00,174.61,174.78,174.6,174.64,16666.0,144.6981,144.839,144.6898,144.7229,16666.0
2016-12-22 13:20:00,174.6,174.63,174.43,174.62,19173.0,144.6898,144.7147,144.5489,144.7064,19173.0
2016-12-22 13:30:00,174.63,174.63,174.45,174.55,10141.0,144.7147,144.7147,144.5655,144.6484,10141.0
2016-12-22 13:40:00,174.58,174.84,174.58,174.78,16847.0,144.6732,144.8887,144.6732,144.839,16847.0
2016-12-22 13:50:00,174.84,174.88,174.76,174.81,7486.0,144.8887,144.9218,144.8224,144.8638,7486.0
2016-12-22 14:00:00,174.83,174.85,174.72,174.76,13445.0,144.8804,144.897,144.7892,144.8224,13445.0
2016-12-22 14:10:00,174.76,174.96,174.76,174.96,16729.0,144.8224,144.9881,144.8224,144.9881,16729.0
2016-12-22 14:20:00,174.98,175.09,174.95,174.98,20385.0,145.0047,145.0959,144.9798,145.0047,20385.0
2016-12-22 14:30:00,174.98,174.99,174.72,174.8,18916.0,145.0047,145.013,144.7892,144.8555,18916.0
2016-12-22 14:40:00,174.8,174.88,174.76,174.77,14276.0,144.8555,144.9218,144.8224,144.8307,14276.0
2016-12-22 14:50:00,174.78,174.86,174.75,174.83,14031.0,144.839,144.9053,144.8141,144.8804,14031.0
2016-12-22 15:00:00,174.85,174.85,174.52,174.57,14722.0,144.897,144.897,144.6235,144.6649,14722.0
2016-12-22 15:10:00,174.55,174.56,174.41,174.53,19425.0,144.6484,144.6566,144.5323,144.6318,19425.0
2016-12-22 15:20:00,174.56,174.65,174.52,174.57,13979.0,144.6566,144.7312,144.6235,144.6649,13979.0
2016-12-22 15:30:00,174.57,174.6,174.36,174.37,25350.0,144.6649,144.6898,144.4909,144.4992,25350.0
2016-12-22 15:40:00,174.4,174.7,174.39,174.49,53573.0,144.5241,144.7727,144.5158,144.5986,53573.0
2016-12-22 15:50:00,174.47,174.58,174.39,174.54,60750.0,144.5821,144.6732,144.5158,144.6401,60750.0
2016-12-23 09:30:00,173.89,175.46,173.89,174.77,37519.0,144.1014,145.4025,144.1014,144.8307,37519.0
2016-12-23 09:40:00,174.88,174.9,173.83,174.02,31446.0,144.9218,144.9384,144.0517,144.2092,31446.0
2016-12-23 09:50:00,174.09,174.34,173.96,174.11,15469.0,144.2672,144.4743,144.1594,144.2837,15469.0
2016-12-23 10:00:00,174.06,174.55,174.06,174.55,25632.0,144.2423,144.6484,144.2423,144.6484,25632.0
2016-12-23 10:10:00,174.5,174.73,174.44,174.54,16309.0,144.6069,144.7975,144.5572,144.6401,16309.0
2016-12-23 10:20:00,174.54,175.06,174.51,175.01,10600.0,144.6401,145.071,144.6152,145.0296,10600.0
2016-12-23 10:30:00,175.01,175.24,174.93,175.09,15477.0,145.0296,145.2202,144.9633,145.0959,15477.0
2016-12-23 10:40:00,175.1,175.17,174.9,174.99,17429.0,145.1041,145.1621,144.9384,145.013,17429.0
2016-12-23 10:50:00,174.98,175.05,174.7,175.03,6051.0,145.0047,145.0627,144.7727,145.0461,6051.0
2016-12-23 11:00:00,175.03,175.12,174.86,174.99,12533.0,145.0461,145.1207,144.9053,145.013,12533.0
2016-12-23 11:10:00,175.08,175.08,174.91,174.92,9290.0,145.0876,145.0876,144.9467,144.955,9290.0
2016-12-23 11:20:00,174.91,175.13,174.91,175.13,19286.0,144.9467,145.129,144.9467,145.129,19286.0
2016-12-23 11:30:00,175.1,175.41,175.09,175.29,10852.0,145.1041,145.361,145.0959,145.2616,10852.0
2016-12-23 11:40:00,175.29,175.29,174.89,174.97,7474.0,145.2616,145.2616,144.9301,144.9964,7474.0
2016-12-23 11:50:00,175.02,175.1,174.95,175.02,5541.0,145.0378,145.1041,144.9798,145.0378,5541.0
2016-12-23 12:00:00,175.02,175.14,175.01,175.08,4815.0,145.0378,145.1373,145.0296,145.0876,4815.0
2016-12-23 12:10:00,175.02,175.19,175.02,175.12,3213.0,145.0378,145.1787,145.0378,145.1207,3213.0
2016-12-23 12:20:00,175.14,175.25,175.12,175.22,4653.0,145.1373,145.2284,145.1207,145.2036,4653.0
2016-12-23 12:30:00,175.22,175.33,175.17,175.32,8619.0,145.2036,145.2947,145.1621,145.2865,8619.0
2016-12-23 12:40:00,175.31,175.31,175.17,175.17,15625.0,145.2782,145.2782,145.1621,145.1621,15625.0
2016-12-23 12:50:00,175.17,175.22,175.16,175.22,3038.0,145.1621,145.2036,145.1539,145.2036,3038.0
2016-12-23 13:00:00,175.18,175.22,175.04,175.04,5859.0,145.1704,145.2036,145.0544,145.0544,5859.0
2016-12-23 13:10:00,175.02,175.25,175.02,175.13,5824.0,145.0378,145.2284,145.0378,145.129,5824.0
2016-12-23 13:20:00,175.13,175.23,175.12,175.21,7919.0,145.129,145.2119,145.1207,145.1953,7919.0
2016-12-23 13:30:00,175.2,175.32,175.19,175.3,13036.0,145.187,145.2865,145.1787,145.2699,13036.0
2016-12-23 13:40:00,175.31,175.31,175.23,175.3,12517.0,145.2782,145.2782,145.2119,145.2699,12517.0
2016-12-23 13:50:00,175.3,175.32,175.21,175.27,18425.0,145.2699,145.2865,145.1953,145.245,18425.0
2016-12-23 14:00:00,175.28,175.33,175.24,175.28,4897.0,145.2533,145.2947,145.2202,145.2533,4897.0
2016-12-23 14:10:00,175.28,175.29,175.23,175.23,6901.0,145.2533,145.2616,145.2119,145.2119,6901.0
2016-12-23 14:20:00,175.27,175.27,175.02,175.06,6726.0,145.245,145.245,145.0378,145.071,6726.0
2016-12-23 14:30:00,175.06,175.19,175.06,175.19,10076.0,145.071,145.1787,145.071,145.1787,10076.0
2016-12-23 14:40:00,175.2,175.3,175.17,175.24,6750.0,145.187,145.2699,145.1621,145.2202,6750.0
2016-12-23 14:50:00,175.29,175.32,175.24,175.3,10752.0,145.2616,145.2865,145.2202,145.2699,10752.0
2016-12-23 15:00:00,175.3,175.3,175.12,175.19,11612.0,145.2699,145.2699,145.1207,145.1787,11612.0
2016-12-23 15:10:00,175.2,175.2,175.02,175.09,8830.0,145.187,145.187,145.0378,145.0959,8830.0
2016-12-23 15:20:00,175.08,175.13,175.01,175.06,14057.0,145.0876,145.129,145.0296,145.071,14057.0
2016-12-23 15:30:00,175.08,175.16,175.03,175.15,13189.0,145.0876,145.1539,145.0461,145.1456,13189.0
2016-12-23 15:40:00,175.14,175.17,175.08,175.1,25634.0,145.1373,145.1621,145.0876,145.1041,25634.0
2016-12-23 15:50:00,175.11,175.21,175.1,175.2,49767.0,145.1124,145.1953,145.1041,145.187,49767.0
2016-12-27 09:30:00,175.89,176.36,175.43,175.93,60256.0,145.7588,146.1483,145.3776,145.792,60256.0
2016-12-27 09:40:00,175.93,176.06,175.6,175.96,20648.0,145.792,145.8997,145.5185,145.8168,20648.0
2016-12-27 09:50:00,175.99,176.13,175.8,175.82,40466.0,145.8417,145.9577,145.6842,145.7008,40466.0
2016-12-27 10:00:00,175.9,176.13,175.88,175.89,43612.0,145.7671,145.9577,145.7505,145.7588,43612.0
2016-12-27 10:10:00,175.96,176.04,175.82,175.86,35186.0,145.8168,145.8831,145.7008,145.7339,35186.0
2016-12-27 10:20:00,175.85,175.85,175.61,175.64,27944.0,145.7257,145.7257,145.5268,145.5516,27944.0
2016-12-27 10:30:00,175.7,175.76,175.43,175.5,18124.0,145.6014,145.6511,145.3776,145.4356,18124.0
2016-12-27 10:40:00,175.52,175.67,175.14,175.23,36274.0,145.4522,145.5765,145.1373,145.2119,36274.0
2016-12-27 10:50:00,175.23,175.31,174.86,174.93,25992.0,145.2119,145.2782,144.9053,144.9633,25992.0
2016-12-27 11:00:00,174.99,175.03,174.76,174.84,51962.0,145.013,145.0461,144.8224,144.8887,51962.0
2016-12-27 11:10:00,174.88,174.93,174.66,174.67,41922.0,144.9218,144.9633,144.7395,144.7478,41922.0
2016-12-27 11:20:00,174.69,174.78,174.6,174.78,45802.0,144.7644,144.839,144.6898,144.839,45802.0
2016-12-27 11:30:00,174.77,174.84,174.51,174.52,25868.0,144.8307,144.8887,144.6152,144.6235,25868.0
2016-12-27 11:40:00,174.51,174.54,174.2,174.25,21802.0,144.6152,144.6401,144.3583,144.3998,21802.0
2016-12-27 11:50:00,174.29,174.39,174.16,174.16,27638.0,144.4329,144.5158,144.3252,144.3252,27638.0
2016-12-27 12:00:00,174.2,174.3,174.1,174.18,53314.0,144.3583,144.4412,144.2754,144.3417,53314.0
2016-12-27 12:10:00,174.18,174.26,174.15,174.24,43084.0,144.3417,144.408,144.3169,144.3915,43084.0
2016-12-27 12:20:00,174.22,174.26,174.16,174.16,30002.0,144.3749,144.408,144.3252,144.3252,30002.0
2016-12-27 12:30:00,174.22,174.31,174.12,174.15,16986.0,144.3749,144.4495,144.292,144.3169,16986.0
2016-12-27 12:40:00,174.18,174.25,174.14,174.24,31556.0,144.3417,144.3998,144.3086,144.3915,31556.0
2016-12-27 12:50:00,174.25,174.37,174.17,174.22,36294.0,144.3998,144.4992,144.3335,144.3749,36294.0
2016-12-27 13:00:00,174.22,174.33,174.18,174.19,17628.0,144.3749,144.466,144.3417,144.35,17628.0
2016-12-27 13:10:00,174.21,174.3,174.09,174.11,43024.0,144.3666,144.4412,144.2672,144.2837,43024.0
2016-12-27 13:20:00,174.11,174.33,173.97,174.29,25412.0,144.2837,144.466,144.1677,144.4329,25412.0
2016-12-27 13:30:00,174.31,174.36,174.15,174.24,30040.0,144.4495,144.4909,144.3169,144.3915,30040.0
2016-12-27 13:40:00,174.25,174.32,174.17,174.2,28214.0,144.3998,144.4578,144.3335,144.3583,28214.0
2016-12-27 13:50:00,174.2,174.28,174.16,174.28,41356.0,144.3583,144.4246,144.3252,144.4246,41356.0
2016-12-27 14:00:00,174.31,174.71,174.31,174.7,51628.0,144.4495,144.781,144.4495,144.7727,51628.0
2016-12-27 14:10:00,174.68,174.8,174.61,174.79,27490.0,144.7561,144.8555,144.6981,144.8472,27490.0
2016-12-27 14:20:00,174.78,174.9,174.73,174.77,15794.0,144.839,144.9384,144.7975,144.8307,15794.0
2016-12-27 14:30:00,174.73,174.83,174.68,174.83,30796.0,144.7975,144.8804,144.7561,144.8804,30796.0
2016-12-27 14:40:00,174.83,174.89,174.71,174.86,19160.0,144.8804,144.9301,144.781,144.9053,19160.0
2016-12-27 14:50:00,174.85,174.87,174.68,174.81,20708.0,144.897,144.9135,144.7561,144.8638,20708.0
2016-12-27 15:00:00,174.8,174.93,174.8,174.93,24540.0,144.8555,144.9633,144.8555,144.9633,24540.0
2016-12-27 15:10:00,174.93,175.0,174.91,174.95,21822.0,144.9633,145.0213,144.9467,144.9798,21822.0
2016-12-27 15:20:00,174.95,175.11,174.94,175.02,28686.0,144.9798,145.1124,144.9715,145.0378,28686.0
2016-12-27 15:30:00,175.03,175.13,174.94,174.94,42432.0,145.0461,145.129,144.9715,144.9715,42432.0
2016-12-27 15:40:00,174.95,174.97,174.53,174.59,87420.0,144.9798,144.9964,144.6318,144.6815,87420.0
2016-12-27 15:50:00,174.54,174.69,174.42,174.55,263178.0,144.6401,144.7644,144.5406,144.6484,263178.0
2016-12-28 09:30:00,174.7,175.31,174.53,174.67,79648.0,144.7727,145.2782,144.6318,144.7478,79648.0
2016-12-28 09:40:00,174.63,174.88,174.53,174.72,51015.0,144.7147,144.9218,144.6318,144.7892,51015.0
2016-12-28 09:50:00,174.72,174.73,174.0,174.01,31218.0,144.7892,144.7975,144.1926,144.2009,31218.0
2016-12-28 10:00:00,174.04,174.05,173.7,173.71,36402.0,144.2257,144.234,143.944,143.9523,36402.0
2016-12-28 10:10:00,173.68,173.72,173.24,173.25,31846.0,143.9274,143.9605,143.5628,143.5711,31846.0
2016-12-28 10:20:00,173.24,173.77,173.08,173.62,41273.0,143.5628,144.002,143.4302,143.8777,41273.0
2016-12-28 10:30:00,173.64,173.91,173.47,173.5,16101.0,143.8942,144.118,143.7534,143.7782,16101.0
2016-12-28 10:40:00,173.48,173.71,173.29,173.68,28406.0,143.7617,143.9523,143.6042,143.9274,28406.0
2016-12-28 10:50:00,173.68,173.78,173.45,173.48,21480.0,143.9274,144.0103,143.7368,143.7617,21480.0
2016-12-28 11:00:00,173.53,173.53,173.02,173.06,18871.0,143.8031,143.8031,143.3805,143.4136,18871.0
2016-12-28 11:10:00,173.04,173.97,173.04,173.94,22302.0,143.397,144.1677,143.397,144.1429,22302.0
2016-12-28 11:20:00,173.96,174.39,173.96,174.26,25243.0,144.1594,144.5158,144.1594,144.408,25243.0
2016-12-28 11:30:00,174.23,174.23,173.84,173.85,10070.0,144.3832,144.3832,144.06,144.0683,10070.0
2016-12-28 11:40:00,173.84,173.87,173.73,173.87,10633.0,144.06,144.0848,143.9688,144.0848,10633.0
2016-12-28 11:50:00,173.88,174.23,173.82,173.83,11070.0,144.0931,144.3832,144.0434,144.0517,11070.0
2016-12-28 12:00:00,173.83,173.83,173.46,173.6,19674.0,144.0517,144.0517,143.7451,143.8611,19674.0
2016-12-28 12:10:00,173.66,173.76,173.58,173.74,11207.0,143.9108,143.9937,143.8445,143.9771,11207.0
2016-12-28 12:20:00,173.77,173.77,173.36,173.55,14386.0,144.002,144.002,143.6622,143.8197,14386.0
2016-12-28 12:30:00,173.55,173.65,173.38,173.5,22329.0,143.8197,143.9025,143.6788,143.7782,22329.0
2016-12-28 12:40:00,173.47,173.52,173.08,173.1,23395.0,143.7534,143.7948,143.4302,143.4468,23395.0
2016-12-28 12:50:00,173.12,173.17,173.0,173.04,16256.0,143.4633,143.5048,143.3639,143.397,16256.0
2016-12-28 13:00:00,173.04,173.47,172.94,173.42,27707.0,143.397,143.7534,143.3142,143.7119,27707.0
2016-12-28 13:10:00,173.35,173.45,173.22,173.24,10367.0,143.6539,143.7368,143.5462,143.5628,10367.0
2016-12-28 13:20:00,173.26,173.39,173.16,173.22,18947.0,143.5793,143.6871,143.4965,143.5462,18947.0
2016-12-28 13:30:00,173.27,173.31,173.17,173.27,14230.0,143.5876,143.6208,143.5048,143.5876,14230.0
2016-12-28 13:40:00,173.27,173.34,173.19,173.34,12355.0,143.5876,143.6456,143.5213,143.6456,12355.0
2016-12-28 13:50:00,173.34,173.4,173.24,173.24,10900.0,143.6456,143.6954,143.5628,143.5628,10900.0
2016-12-28 14:00:00,173.24,173.41,173.19,173.28,15610.0,143.5628,143.7036,143.5213,143.5959,15610.0
2016-12-28 14:10:00,173.31,173.33,173.13,173.31,12688.0,143.6208,143.6374,143.4716,143.6208,12688.0
2016-12-28 14:20:00,173.31,173.31,173.1,173.2,11307.0,143.6208,143.6208,143.4468,143.5296,11307.0
2016-12-28 14:30:00,173.18,173.25,173.18,173.22,10915.0,143.5131,143.5711,143.5131,143.5462,10915.0
2016-12-28 14:40:00,173.21,173.27,173.15,173.21,11380.0,143.5379,143.5876,143.4882,143.5379,11380.0
2016-12-28 14:50:00,173.2,173.42,173.12,173.42,15127.0,143.5296,143.7119,143.4633,143.7119,15127.0
2016-12-28 15:00:00,173.42,173.48,173.32,173.32,19968.0,143.7119,143.7617,143.6291,143.6291,19968.0
2016-12-28 15:10:00,173.31,173.35,173.16,173.17,15327.0,143.6208,143.6539,143.4965,143.5048,15327.0
2016-12-28 15:20:00,173.19,173.41,173.17,173.17,14827.0,143.5213,143.7036,143.5048,143.5048,14827.0
2016-12-28 15:30:00,173.15,173.36,173.15,173.22,30921.0,143.4882,143.6622,143.4882,143.5462,30921.0
2016-12-28 15:40:00,173.27,173.27,173.02,173.14,41828.0,143.5876,143.5876,143.3805,143.4799,41828.0
2016-12-28 15:50:00,173.15,173.19,172.96,173.05,81907.0,143.4882,143.5213,143.3307,143.4053,81907.0
2016-12-29 09:30:00,173.55,174.07,173.3,173.45,31633.0,143.8197,144.2506,143.6125,143.7368,31633.0
2016-12-29 09:40:00,173.42,173.81,172.95,173.01,28136.0,143.7119,144.0351,143.3225,143.3722,28136.0
2016-12-29 09:50:00,173.01,173.04,172.66,172.7,23062.0,143.3722,143.397,143.0821,143.1153,23062.0
2016-12-29 10:00:00,172.78,173.43,172.77,173.09,23355.0,143.1816,143.7202,143.1733,143.4385,23355.0
2016-12-29 10:10:00,173.11,173.32,172.65,172.95,28348.0,143.455,143.6291,143.0738,143.3225,28348.0
2016-12-29 10:20:00,172.86,172.88,172.6,172.72,14430.0,143.2479,143.2644,143.0324,143.1319,14430.0
2016-12-29 10:30:00,172.71,173.0,172.67,172.67,23164.0,143.1236,143.3639,143.0904,143.0904,23164.0
2016-12-29 10:40:00,172.66,172.94,172.56,172.74,16276.0,143.0821,143.3142,142.9993,143.1484,16276.0
2016-12-29 10:50:00,172.72,172.97,172.59,172.88,16148.0,143.1319,143.339,143.0241,143.2644,16148.0
2016-12-29 11:00:00,172.91,173.01,172.89,172.96,34927.0,143.2893,143.3722,143.2727,143.3307,34927.0
2016-12-29 11:10:00,172.95,173.0,172.86,172.98,15078.0,143.3225,143.3639,143.2479,143.3473,15078.0
2016-12-29 11:20:00,172.99,173.01,172.91,173.0,22536.0,143.3556,143.3722,143.2893,143.3639,22536.0
2016-12-29 11:30:00,173.0,173.03,172.95,172.97,19591.0,143.3639,143.3887,143.3225,143.339,19591.0
2016-12-29 11:40:00,172.97,173.12,172.89,173.03,20897.0,143.339,143.4633,143.2727,143.3887,20897.0
2016-12-29 11:50:00,173.01,173.02,172.76,172.89,26009.0,143.3722,143.3805,143.165,143.2727,26009.0
2016-12-29 12:00:00,172.89,172.93,172.7,172.7,13684.0,143.2727,143.3059,143.1153,143.1153,13684.0
2016-12-29 12:10:00,172.73,172.75,172.35,172.66,49737.0,143.1401,143.1567,142.8252,143.0821,49737.0
2016-12-29 12:20:00,172.72,172.9,172.56,172.9,12137.0,143.1319,143.281,142.9993,143.281,12137.0
2016-12-29 12:30:00,172.88,172.96,172.81,172.92,7478.0,143.2644,143.3307,143.2064,143.2976,7478.0
2016-12-29 12:40:00,172.91,173.24,172.83,173.24,11828.0,143.2893,143.5628,143.223,143.5628,11828.0
2016-12-29 12:50:00,173.28,173.31,173.17,173.17,13895.0,143.5959,143.6208,143.5048,143.5048,13895.0
2016-12-29 13:00:00,173.21,173.27,172.91,172.98,14360.0,143.5379,143.5876,143.2893,143.3473,14360.0
2016-12-29 13:10:00,173.0,173.26,172.99,173.15,11497.0,143.3639,143.5793,143.3556,143.4882,11497.0
2016-12-29 13:20:00,173.16,173.29,173.09,173.14,11372.0,143.4965,143.6042,143.4385,143.4799,11372.0
2016-12-29 13:30:00,173.14,173.16,172.98,173.03,12188.0,143.4799,143.4965,143.3473,143.3887,12188.0
2016-12-29 13:40:00,173.03,173.1,172.99,173.02,9102.0,143.3887,143.4468,143.3556,143.3805,9102.0
2016-12-29 13:50:00,173.02,173.33,172.99,173.32,12863.0,143.3805,143.6374,143.3556,143.6291,12863.0
2016-12-29 14:00:00,173.32,173.36,173.12,173.19,24473.0,143.6291,143.6622,143.4633,143.5213,24473.0
2016-12-29 14:10:00,173.19,173.32,173.16,173.3,15394.0,143.5213,143.6291,143.4965,143.6125,15394.0
2016-12-29 14:20:00,173.3,173.37,173.11,173.11,18243.0,143.6125,143.6705,143.455,143.455,18243.0
2016-12-29 14:30:00,173.08,173.25,172.98,173.21,11121.0,143.4302,143.5711,143.3473,143.5379,11121.0
2016-12-29 14:40:00,173.21,173.26,173.1,173.19,13101.0,143.5379,143.5793,143.4468,143.5213,13101.0
2016-12-29 14:50:00,173.18,173.36,173.18,173.34,16147.0,143.5131,143.6622,143.5131,143.6456,16147.0
2016-12-29 15:00:00,173.29,173.35,173.13,173.2,15273.0,143.6042,143.6539,143.4716,143.5296,15273.0
2016-12-29 15:10:00,173.2,173.37,173.14,173.34,17620.0,143.5296,143.6705,143.4799,143.6456,17620.0
2016-12-29 15:20:00,173.34,173.38,173.22,173.31,15040.0,143.6456,143.6788,143.5462,143.6208,15040.0
2016-12-29 15:30:00,173.31,173.35,173.24,173.26,23399.0,143.6208,143.6539,143.5628,143.5793,23399.0
2016-12-29 15:40:00,173.2,173.37,173.16,173.16,27926.0,143.5296,143.6705,143.4965,143.4965,27926.0
2016-12-29 15:50:00,173.23,173.27,173.13,173.2,44556.0,143.5545,143.5876,143.4716,143.5296,44556.0
2016-12-30 09:30:00,173.75,174.27,173.43,173.48,27059.0,143.9854,144.4163,143.7202,143.7617,27059.0
2016-12-30 09:40:00,173.5,173.74,173.0,173.05,32443.0,143.7782,143.9771,143.3639,143.4053,32443.0
2016-12-30 09:50:00,173.13,173.27,173.04,173.13,14152.0,143.4716,143.5876,143.397,143.4716,14152.0
2016-12-30 10:00:00,173.13,173.2,172.8,173.08,22467.0,143.4716,143.5296,143.1981,143.4302,22467.0
2016-12-30 10:10:00,173.12,173.3,172.79,172.91,16938.0,143.4633,143.6125,143.1899,143.2893,16938.0
2016-12-30 10:20:00,172.92,172.94,172.56,172.93,14519.0,143.2976,143.3142,142.9993,143.3059,14519.0
2016-12-30 10:30:00,172.92,173.3,172.92,172.93,17117.0,143.2976,143.6125,143.2976,143.3059,17117.0
2016-12-30 10:40:00,172.98,173.12,172.8,173.12,26925.0,143.3473,143.4633,143.1981,143.4633,26925.0
2016-12-30 10:50:00,173.09,173.35,173.08,173.18,14104.0,143.4385,143.6539,143.4302,143.5131,14104.0
2016-12-30 11:00:00,173.22,173.52,173.22,173.34,19873.0,143.5462,143.7948,143.5462,143.6456,19873.0
2016-12-30 11:10:00,173.38,173.38,173.04,173.08,11304.0,143.6788,143.6788,143.397,143.4302,11304.0
2016-12-30 11:20:00,173.14,173.32,173.04,173.2,10728.0,143.4799,143.6291,143.397,143.5296,10728.0
2016-12-30 11:30:00,173.15,173.35,173.09,173.18,15496.0,143.4882,143.6539,143.4385,143.5131,15496.0
2016-12-30 11:40:00,173.17,173.38,173.11,173.13,20547.0,143.5048,143.6788,143.455,143.4716,20547.0
2016-12-30 11:50:00,173.15,173.23,173.0,173.02,8445.0,143.4882,143.5545,143.3639,143.3805,8445.0
2016-12-30 12:00:00,173.01,173.13,172.94,172.96,34256.0,143.3722,143.4716,143.3142,143.3307,34256.0
2016-12-30 12:10:00,173.01,173.06,172.93,172.97,9223.0,143.3722,143.4136,143.3059,143.339,9223.0
2016-12-30 12:20:00,173.04,173.17,173.0,173.06,7653.0,143.397,143.5048,143.3639,143.4136,7653.0
2016-12-30 12:30:00,173.06,173.12,172.75,172.77,12514.0,143.4136,143.4633,143.1567,143.1733,12514.0
2016-12-30 12:40:00,172.71,172.78,172.6,172.65,7900.0,143.1236,143.1816,143.0324,143.0738,7900.0
2016-12-30 12:50:00,172.65,172.65,172.43,172.46,15506.0,143.0738,143.0738,142.8915,142.9164,15506.0
2016-12-30 13:00:00,172.5,172.57,172.4,172.44,35317.0,142.9495,143.0075,142.8667,142.8998,35317.0
2016-12-30 13:10:00,172.47,172.57,172.45,172.56,11222.0,142.9247,143.0075,142.9081,142.9993,11222.0
2016-12-30 13:20:00,172.55,172.69,172.43,172.5,25806.0,142.991,143.107,142.8915,142.9495,25806.0
2016-12-30 13:30:00,172.43,172.59,172.43,172.55,15115.0,142.8915,143.0241,142.8915,142.991,15115.0
2016-12-30 13:40:00,172.55,172.58,172.41,172.47,18523.0,142.991,143.0158,142.875,142.9247,18523.0
2016-12-30 13:50:00,172.43,172.55,172.2,172.22,12538.0,142.8915,142.991,142.7009,142.7175,12538.0
2016-12-30 14:00:00,172.27,172.3,172.05,172.24,11692.0,142.7589,142.7838,142.5766,142.7341,11692.0
2016-12-30 14:10:00,172.22,172.22,171.94,172.03,16591.0,142.7175,142.7175,142.4855,142.5601,16591.0
2016-12-30 14:20:00,171.99,172.25,171.97,172.14,11114.0,142.5269,142.7424,142.5103,142.6512,11114.0
2016-12-30 14:30:00,172.07,172.2,172.02,172.07,9097.0,142.5932,142.7009,142.5518,142.5932,9097.0
2016-12-30 14:40:00,172.03,172.08,171.77,171.81,17462.0,142.5601,142.6015,142.3446,142.3777,17462.0
2016-12-30 14:50:00,171.77,171.92,171.65,171.67,15820.0,142.3446,142.4689,142.2451,142.2617,15820.0
2016-12-30 15:00:00,171.67,172.18,171.65,172.18,18844.0,142.2617,142.6844,142.2451,142.6844,18844.0
2016-12-30 15:10:00,172.19,172.43,172.17,172.3,19523.0,142.6926,142.8915,142.6761,142.7838,19523.0
2016-12-30 15:20:00,172.3,172.45,172.24,172.41,15158.0,142.7838,142.9081,142.7341,142.875,15158.0
2016-12-30 15:30:00,172.42,172.46,172.28,172.41,24586.0,142.8832,142.9164,142.7672,142.875,24586.0
2016-12-30 15:40:00,172.37,172.45,172.21,172.27,37688.0,142.8418,142.9081,142.7092,142.7589,37688.0
2016-12-30 15:50:00,172.27,172.79,172.22,172.77,115210.0,142.7589,143.1899,142.7175,143.1733,115210.0
2017-01-03 09:30:00,174.39,176.72,174.3,176.66,159301.0,144.5158,146.4466,144.4412,146.3969,159301.0
2017-01-03 09:40:00,176.58,176.65,174.53,175.1,65602.0,146.3306,146.3886,144.6318,145.1041,65602.0
2017-01-03 09:50:00,175.08,175.79,175.04,175.66,67986.0,145.0876,145.6759,145.0544,145.5682,67986.0
2017-01-03 10:00:00,175.53,176.48,175.53,176.48,30136.0,145.4605,146.2477,145.4605,146.2477,30136.0
2017-01-03 10:10:00,176.39,176.4,175.98,176.12,19010.0,146.1732,146.1814,145.8334,145.9494,19010.0
2017-01-03 10:20:00,176.16,176.19,175.52,175.55,23767.0,145.9826,146.0074,145.4522,145.4771,23767.0
2017-01-03 10:30:00,175.55,175.74,175.1,175.19,54935.0,145.4771,145.6345,145.1041,145.1787,54935.0
2017-01-03 10:40:00,175.14,175.26,174.7,174.88,16133.0,145.1373,145.2367,144.7727,144.9218,16133.0
2017-01-03 10:50:00,174.83,174.87,174.43,174.57,19339.0,144.8804,144.9135,144.5489,144.6649,19339.0
2017-01-03 11:00:00,174.64,174.64,174.28,174.28,15927.0,144.7229,144.7229,144.4246,144.4246,15927.0
2017-01-03 11:10:00,174.37,174.48,174.26,174.48,25673.0,144.4992,144.5904,144.408,144.5904,25673.0
2017-01-03 11:20:00,174.44,175.19,174.42,175.15,16419.0,144.5572,145.1787,144.5406,145.1456,16419.0
2017-01-03 11:30:00,175.13,175.49,175.04,175.16,16612.0,145.129,145.4273,145.0544,145.1539,16612.0
2017-01-03 11:40:00,175.17,175.21,174.97,174.97,9616.0,145.1621,145.1953,144.9964,144.9964,9616.0
2017-01-03 11:50:00,174.96,175.17,174.82,175.06,15532.0,144.9881,145.1621,144.8721,145.071,15532.0
2017-01-03 12:00:00,175.11,175.23,174.92,175.13,10920.0,145.1124,145.2119,144.955,145.129,10920.0
2017-01-03 12:10:00,175.12,175.14,174.89,175.04,9108.0,145.1207,145.1373,144.9301,145.0544,9108.0
2017-01-03 12:20:00,175.06,175.1,174.94,174.97,7324.0,145.071,145.1041,144.9715,144.9964,7324.0
2017-01-03 12:30:00,174.96,174.99,174.71,174.75,7968.0,144.9881,145.013,144.781,144.8141,7968.0
2017-01-03 12:40:00,174.75,174.78,174.57,174.78,11728.0,144.8141,144.839,144.6649,144.839,11728.0
2017-01-03 12:50:00,174.77,174.82,174.51,174.73,6883.0,144.8307,144.8721,144.6152,144.7975,6883.0
2017-01-03 13:00:00,174.66,174.66,174.37,174.47,9311.0,144.7395,144.7395,144.4992,144.5821,9311.0
2017-01-03 13:10:00,174.43,174.75,174.43,174.63,9977.0,144.5489,144.8141,144.5489,144.7147,9977.0
2017-01-03 13:20:00,174.62,174.85,174.61,174.64,8813.0,144.7064,144.897,144.6981,144.7229,8813.0
2017-01-03 13:30:00,174.61,174.83,174.61,174.73,8348.0,144.6981,144.8804,144.6981,144.7975,8348.0
2017-01-03 13:40:00,174.75,174.75,174.53,174.66,5180.0,144.8141,144.8141,144.6318,144.7395,5180.0
2017-01-03 13:50:00,174.68,174.71,174.53,174.64,9082.0,144.7561,144.781,144.6318,144.7229,9082.0
2017-01-03 14:00:00,174.6,174.89,174.59,174.77,11632.0,144.6898,144.9301,144.6815,144.8307,11632.0
2017-01-03 14:10:00,174.75,174.85,174.65,174.71,22015.0,144.8141,144.897,144.7312,144.781,22015.0
2017-01-03 14:20:00,174.72,174.77,174.55,174.59,15799.0,144.7892,144.8307,144.6484,144.6815,15799.0
2017-01-03 14:30:00,174.59,174.81,174.53,174.71,14244.0,144.6815,144.8638,144.6318,144.781,14244.0
2017-01-03 14:40:00,174.67,175.16,174.63,175.08,27936.0,144.7478,145.1539,144.7147,145.0876,27936.0
2017-01-03 14:50:00,175.08,175.09,174.86,174.97,24091.0,145.0876,145.0959,144.9053,144.9964,24091.0
2017-01-03 15:00:00,175.0,175.09,174.94,175.02,22384.0,145.0213,145.0959,144.9715,145.0378,22384.0
2017-01-03 15:10:00,175.04,175.04,174.86,174.91,16215.0,145.0544,145.0544,144.9053,144.9467,16215.0
2017-01-03 15:20:00,174.92,175.06,174.81,174.85,22303.0,144.955,145.071,144.8638,144.897,22303.0
2017-01-03 15:30:00,174.85,175.06,174.8,175.06,34903.0,144.897,145.071,144.8555,145.071,34903.0
2017-01-03 15:40:00,175.04,175.42,174.98,175.3,44122.0,145.0544,145.3693,145.0047,145.2699,44122.0
2017-01-03 15:50:00,175.31,175.5,175.23,175.43,89139.0,145.2782,145.4356,145.2119,145.3776,89139.0
2017-01-04 09:30:00,176.14,176.26,175.66,176.13,47733.0,145.966,146.0654,145.5682,145.9577,47733.0
2017-01-04 09:40:00,176.13,176.21,175.5,175.51,16069.0,145.9577,146.024,145.4356,145.4439,16069.0
2017-01-04 09:50:00,175.52,175.58,174.96,175.06,31909.0,145.4522,145.5019,144.9881,145.071,31909.0
2017-01-04 10:00:00,174.96,175.46,174.93,175.09,26480.0,144.9881,145.4025,144.9633,145.0959,26480.0
2017-01-04 10:10:00,175.02,175.19,174.98,175.17,10210.0,145.0378,145.1787,145.0047,145.1621,10210.0
2017-01-04 10:20:00,175.24,175.6,175.24,175.43,17661.0,145.2202,145.5185,145.2202,145.3776,17661.0
2017-01-04 10:30:00,175.45,175.56,175.07,175.33,12139.0,145.3942,145.4853,145.0793,145.2947,12139.0
2017-01-04 10:40:00,175.33,175.54,175.11,175.14,16799.0,145.2947,145.4688,145.1124,145.1373,16799.0
2017-01-04 10:50:00,175.07,175.18,174.99,174.99,9293.0,145.0793,145.1704,145.013,145.013,9293.0
2017-01-04 11:00:00,175.07,175.45,174.98,175.43,15774.0,145.0793,145.3942,145.0047,145.3776,15774.0
2017-01-04 11:10:00,175.44,175.44,175.16,175.22,8505.0,145.3859,145.3859,145.1539,145.2036,8505.0
2017-01-04 11:20:00,175.23,175.45,175.22,175.38,14392.0,145.2119,145.3942,145.2036,145.3362,14392.0
2017-01-04 11:30:00,175.38,175.46,175.25,175.46,17621.0,145.3362,145.4025,145.2284,145.4025,17621.0
2017-01-04 11:40:00,175.47,175.48,175.22,175.22,18572.0,145.4108,145.419,145.2036,145.2036,18572.0
2017-01-04 11:50:00,175.24,175.33,175.2,175.23,8720.0,145.2202,145.2947,145.187,145.2119,8720.0
2017-01-04 12:00:00,175.23,175.27,174.99,175.03,28177.0,145.2119,145.245,145.013,145.0461,28177.0
2017-01-04 12:10:00,175.0,175.03,174.71,174.72,27829.0,145.0213,145.0461,144.781,144.7892,27829.0
2017-01-04 12:20:00,174.72,174.75,174.59,174.63,12087.0,144.7892,144.8141,144.6815,144.7147,12087.0
2017-01-04 12:30:00,174.68,174.73,174.63,174.72,7193.0,144.7561,144.7975,144.7147,144.7892,7193.0
2017-01-04 12:40:00,174.72,174.76,174.68,174.76,13974.0,144.7892,144.8224,144.7561,144.8224,13974.0
2017-01-04 12:50:00,174.75,174.95,174.73,174.81,15883.0,144.8141,144.9798,144.7975,144.8638,15883.0
2017-01-04 13:00:00,174.85,174.86,174.76,174.78,22562.0,144.897,144.9053,144.8224,144.839,22562.0
2017-01-04 13:10:00,174.78,174.8,174.46,174.49,17251.0,144.839,144.8555,144.5738,144.5986,17251.0
2017-01-04 13:20:00,174.51,174.56,174.44,174.54,14040.0,144.6152,144.6566,144.5572,144.6401,14040.0
2017-01-04 13:30:00,174.53,174.62,174.5,174.55,15200.0,144.6318,144.7064,144.6069,144.6484,15200.0
2017-01-04 13:40:00,174.56,174.7,174.44,174.59,35238.0,144.6566,144.7727,144.5572,144.6815,35238.0
2017-01-04 13:50:00,174.59,174.7,174.59,174.59,19504.0,144.6815,144.7727,144.6815,144.6815,19504.0
2017-01-04 14:00:00,174.59,174.64,174.21,174.49,33319.0,144.6815,144.7229,144.3666,144.5986,33319.0
2017-01-04 14:10:00,174.5,174.73,174.46,174.58,18977.0,144.6069,144.7975,144.5738,144.6732,18977.0
2017-01-04 14:20:00,174.62,174.85,174.48,174.5,42540.0,144.7064,144.897,144.5904,144.6069,42540.0
2017-01-04 14:30:00,174.52,174.63,174.49,174.6,11577.0,144.6235,144.7147,144.5986,144.6898,11577.0
2017-01-04 14:40:00,174.63,174.71,174.5,174.51,10919.0,144.7147,144.781,144.6069,144.6152,10919.0
2017-01-04 14:50:00,174.55,174.57,174.31,174.53,18606.0,144.6484,144.6649,144.4495,144.6318,18606.0
2017-01-04 15:00:00,174.54,174.82,174.53,174.8,22995.0,144.6401,144.8721,144.6318,144.8555,22995.0
2017-01-04 15:10:00,174.78,175.03,174.73,174.9,20586.0,144.839,145.0461,144.7975,144.9384,20586.0
2017-01-04 15:20:00,174.88,174.92,174.81,174.85,11599.0,144.9218,144.955,144.8638,144.897,11599.0
2017-01-04 15:30:00,174.82,175.16,174.77,175.14,27432.0,144.8721,145.1539,144.8307,145.1373,27432.0
2017-01-04 15:40:00,175.14,175.31,175.14,175.21,40004.0,145.1373,145.2782,145.1373,145.1953,40004.0
2017-01-04 15:50:00,175.23,175.56,175.17,175.52,130178.0,145.2119,145.4853,145.1621,145.4522,130178.0
2017-01-05 09:30:00,175.78,176.43,175.61,176.03,47492.0,145.6677,146.2063,145.5268,145.8748,47492.0
2017-01-05 09:40:00,176.0,176.5,175.81,176.48,33175.0,145.85,146.2643,145.6925,146.2477,33175.0
2017-01-05 09:50:00,176.5,177.29,176.5,176.81,48365.0,146.2643,146.919,146.2643,146.5212,48365.0
2017-01-05 10:00:00,176.74,177.57,176.58,177.47,37196.0,146.4632,147.151,146.3306,147.0681,37196.0
2017-01-05 10:10:00,177.47,177.67,177.28,177.29,43876.0,147.0681,147.2339,146.9107,146.919,43876.0
2017-01-05 10:20:00,177.27,178.27,177.26,178.27,41735.0,146.9024,147.7311,146.8941,147.7311,41735.0
2017-01-05 10:30:00,178.29,178.36,177.69,177.69,22226.0,147.7477,147.8057,147.2505,147.2505,22226.0
2017-01-05 10:40:00,177.69,178.0,177.6,178.0,25362.0,147.2505,147.5074,147.1759,147.5074,25362.0
2017-01-05 10:50:00,177.98,178.15,177.85,178.1,23903.0,147.4908,147.6317,147.383,147.5902,23903.0
2017-01-05 11:00:00,178.12,178.18,177.37,177.53,22371.0,147.6068,147.6565,146.9853,147.1179,22371.0
2017-01-05 11:10:00,177.52,177.52,176.68,176.85,21291.0,147.1096,147.1096,146.4135,146.5544,21291.0
2017-01-05 11:20:00,176.77,176.88,176.47,176.62,20122.0,146.4881,146.5792,146.2395,146.3638,20122.0
2017-01-05 11:30:00,176.66,176.7,176.0,176.05,17284.0,146.3969,146.43,145.85,145.8914,17284.0
2017-01-05 11:40:00,176.0,176.0,175.41,175.48,12538.0,145.85,145.85,145.361,145.419,12538.0
2017-01-05 11:50:00,175.47,175.67,175.37,175.61,17305.0,145.4108,145.5765,145.3279,145.5268,17305.0
2017-01-05 12:00:00,175.58,175.6,175.1,175.21,16180.0,145.5019,145.5185,145.1041,145.1953,16180.0
2017-01-05 12:10:00,175.11,175.7,175.1,175.7,19444.0,145.1124,145.6014,145.1041,145.6014,19444.0
2017-01-05 12:20:00,175.67,175.7,175.52,175.59,19951.0,145.5765,145.6014,145.4522,145.5102,19951.0
2017-01-05 12:30:00,175.56,175.93,175.52,175.9,20165.0,145.4853,145.792,145.4522,145.7671,20165.0
2017-01-05 12:40:00,175.97,176.0,175.82,175.84,7612.0,145.8251,145.85,145.7008,145.7174,7612.0
2017-01-05 12:50:00,175.88,176.13,175.87,176.12,7796.0,145.7505,145.9577,145.7422,145.9494,7796.0
2017-01-05 13:00:00,176.09,176.28,176.04,176.27,12131.0,145.9245,146.082,145.8831,146.0737,12131.0
2017-01-05 13:10:00,176.2,176.38,176.12,176.37,15101.0,146.0157,146.1649,145.9494,146.1566,15101.0
2017-01-05 13:20:00,176.36,176.42,176.18,176.26,13678.0,146.1483,146.198,145.9991,146.0654,13678.0
2017-01-05 13:30:00,176.28,176.49,176.21,176.44,12530.0,146.082,146.256,146.024,146.2146,12530.0
2017-01-05 13:40:00,176.44,176.6,176.39,176.48,17742.0,146.2146,146.3472,146.1732,146.2477,17742.0
2017-01-05 13:50:00,176.51,176.56,176.38,176.47,13671.0,146.2726,146.314,146.1649,146.2395,13671.0
2017-01-05 14:00:00,176.48,176.61,176.43,176.48,22539.0,146.2477,146.3555,146.2063,146.2477,22539.0
2017-01-05 14:10:00,176.46,176.57,176.32,176.42,17631.0,146.2312,146.3223,146.1151,146.198,17631.0
2017-01-05 14:20:00,176.47,176.64,176.34,176.48,14815.0,146.2395,146.3803,146.1317,146.2477,14815.0
2017-01-05 14:30:00,176.47,176.53,176.25,176.39,17503.0,146.2395,146.2892,146.0571,146.1732,17503.0
2017-01-05 14:40:00,176.32,176.41,176.21,176.28,17698.0,146.1151,146.1897,146.024,146.082,17698.0
2017-01-05 14:50:00,176.35,176.4,176.25,176.31,18588.0,146.14,146.1814,146.0571,146.1069,18588.0
2017-01-05 15:00:00,176.27,176.44,176.27,176.34,13616.0,146.0737,146.2146,146.0737,146.1317,13616.0
2017-01-05 15:10:00,176.34,176.44,176.34,176.35,16526.0,146.1317,146.2146,146.1317,146.14,16526.0
2017-01-05 15:20:00,176.37,176.55,176.35,176.41,19453.0,146.1566,146.3057,146.14,146.1897,19453.0
2017-01-05 15:30:00,176.38,176.47,176.14,176.14,32815.0,146.1649,146.2395,145.966,145.966,32815.0
2017-01-05 15:40:00,176.15,176.24,176.11,176.22,30776.0,145.9743,146.0489,145.9411,146.0323,30776.0
2017-01-05 15:50:00,176.22,176.27,176.13,176.15,102183.0,146.0323,146.0737,145.9577,145.9743,102183.0
2017-01-06 09:30:00,176.0,176.78,175.91,176.36,38534.0,145.85,146.4963,145.7754,146.1483,38534.0
2017-01-06 09:40:00,176.3,176.44,175.74,175.92,13405.0,146.0986,146.2146,145.6345,145.7837,13405.0
2017-01-06 09:50:00,175.98,176.64,175.81,176.54,11366.0,145.8334,146.3803,145.6925,146.2975,11366.0
2017-01-06 10:00:00,176.36,176.61,176.24,176.44,15308.0,146.1483,146.3555,146.0489,146.2146,15308.0
2017-01-06 10:10:00,176.31,176.5,176.04,176.15,28312.0,146.1069,146.2643,145.8831,145.9743,28312.0
2017-01-06 10:20:00,176.14,176.61,176.1,176.56,23822.0,145.966,146.3555,145.9328,146.314,23822.0
2017-01-06 10:30:00,176.55,176.55,176.06,176.21,22310.0,146.3057,146.3057,145.8997,146.024,22310.0
2017-01-06 10:40:00,176.13,176.43,176.13,176.29,6198.0,145.9577,146.2063,145.9577,146.0903,6198.0
2017-01-06 10:50:00,176.25,176.51,176.19,176.48,18093.0,146.0571,146.2726,146.0074,146.2477,18093.0
2017-01-06 11:00:00,176.47,176.6,176.46,176.6,5940.0,146.2395,146.3472,146.2312,146.3472,5940.0
2017-01-06 11:10:00,176.56,176.74,176.51,176.7,9021.0,146.314,146.4632,146.2726,146.43,9021.0
2017-01-06 11:20:00,176.71,176.97,176.66,176.95,10189.0,146.4383,146.6538,146.3969,146.6372,10189.0
2017-01-06 11:30:00,176.95,177.18,176.94,177.02,14507.0,146.6372,146.8278,146.6289,146.6952,14507.0
2017-01-06 11:40:00,177.03,177.17,177.02,177.16,7308.0,146.7035,146.8195,146.6952,146.8112,7308.0
2017-01-06 11:50:00,177.07,177.16,176.89,177.03,7419.0,146.7367,146.8112,146.5875,146.7035,7419.0
2017-01-06 12:00:00,177.0,177.08,176.89,176.98,25929.0,146.6787,146.745,146.5875,146.6621,25929.0
2017-01-06 12:10:00,176.92,177.03,176.84,177.01,4488.0,146.6124,146.7035,146.5461,146.6869,4488.0
2017-01-06 12:20:00,177.0,177.2,176.96,177.13,7540.0,146.6787,146.8444,146.6455,146.7864,7540.0
2017-01-06 12:30:00,177.15,177.41,177.15,177.41,7893.0,146.803,147.0184,146.803,147.0184,7893.0
2017-01-06 12:40:00,177.37,177.41,177.2,177.31,5591.0,146.9853,147.0184,146.8444,146.9356,5591.0
2017-01-06 12:50:00,177.2,177.37,177.18,177.22,8631.0,146.8444,146.9853,146.8278,146.861,8631.0
2017-01-06 13:00:00,177.26,177.42,177.24,177.3,20277.0,146.8941,147.0267,146.8775,146.9273,20277.0
2017-01-06 13:10:00,177.21,177.26,177.09,177.17,8965.0,146.8527,146.8941,146.7532,146.8195,8965.0
2017-01-06 13:20:00,177.17,177.19,176.99,177.07,13647.0,146.8195,146.8361,146.6704,146.7367,13647.0
2017-01-06 13:30:00,177.08,177.25,177.05,177.25,7794.0,146.745,146.8858,146.7201,146.8858,7794.0
2017-01-06 13:40:00,177.12,177.69,177.12,177.41,28863.0,146.7781,147.2505,146.7781,147.0184,28863.0
2017-01-06 13:50:00,177.41,177.56,177.27,177.42,13704.0,147.0184,147.1427,146.9024,147.0267,13704.0
2017-01-06 14:00:00,177.42,177.66,177.31,177.53,20993.0,147.0267,147.2256,146.9356,147.1179,20993.0
2017-01-06 14:10:00,177.52,177.61,177.38,177.44,17370.0,147.1096,147.1842,146.9936,147.0433,17370.0
2017-01-06 14:20:00,177.53,177.53,177.04,177.14,21228.0,147.1179,147.1179,146.7118,146.7947,21228.0
2017-01-06 14:30:00,177.06,177.36,177.05,177.24,14713.0,146.7284,146.977,146.7201,146.8775,14713.0
2017-01-06 14:40:00,177.23,177.28,177.11,177.19,11541.0,146.8693,146.9107,146.7698,146.8361,11541.0
2017-01-06 14:50:00,177.13,177.33,177.09,177.25,12027.0,146.7864,146.9521,146.7532,146.8858,12027.0
2017-01-06 15:00:00,177.24,177.39,177.22,177.39,12522.0,146.8775,147.0018,146.861,147.0018,12522.0
2017-01-06 15:10:00,177.4,177.4,177.31,177.39,15282.0,147.0101,147.0101,146.9356,147.0018,15282.0
2017-01-06 15:20:00,177.39,177.62,177.34,177.5,17856.0,147.0018,147.1924,146.9604,147.093,17856.0
2017-01-06 15:30:00,177.5,177.63,177.4,177.62,32250.0,147.093,147.2007,147.0101,147.1924,32250.0
2017-01-06 15:40:00,177.63,177.77,177.5,177.57,56330.0,147.2007,147.3168,147.093,147.151,56330.0
2017-01-06 15:50:00,177.57,177.63,177.35,177.47,56189.0,147.151,147.2007,146.9687,147.0681,56189.0
2017-01-09 09:30:00,176.6,177.51,175.91,176.24,39371.0,146.3472,147.1013,145.7754,146.0489,39371.0
2017-01-09 09:40:00,176.39,176.97,176.28,176.34,22416.0,146.1732,146.6538,146.082,146.1317,22416.0
2017-01-09 09:50:00,176.3,176.75,176.15,176.3,13396.0,146.0986,146.4715,145.9743,146.0986,13396.0
2017-01-09 10:00:00,176.29,176.29,175.92,176.05,15420.0,146.0903,146.0903,145.7837,145.8914,15420.0
2017-01-09 10:10:00,176.03,176.32,176.0,176.17,19685.0,145.8748,146.1151,145.85,145.9908,19685.0
2017-01-09 10:20:00,176.21,176.31,176.0,176.26,12027.0,146.024,146.1069,145.85,146.0654,12027.0
2017-01-09 10:30:00,176.18,176.48,176.18,176.23,33234.0,145.9991,146.2477,145.9991,146.0406,33234.0
2017-01-09 10:40:00,176.22,176.25,175.89,175.97,12305.0,146.0323,146.0571,145.7588,145.8251,12305.0
2017-01-09 10:50:00,176.16,176.37,176.06,176.06,17265.0,145.9826,146.1566,145.8997,145.8997,17265.0
2017-01-09 11:00:00,175.99,176.21,175.84,176.15,13275.0,145.8417,146.024,145.7174,145.9743,13275.0
2017-01-09 11:10:00,176.15,176.25,176.02,176.23,13717.0,145.9743,146.0571,145.8665,146.0406,13717.0
2017-01-09 11:20:00,176.27,176.35,176.25,176.28,14165.0,146.0737,146.14,146.0571,146.082,14165.0
2017-01-09 11:30:00,176.28,176.4,176.15,176.4,19204.0,146.082,146.1814,145.9743,146.1814,19204.0
2017-01-09 11:40:00,176.32,176.36,176.23,176.36,21081.0,146.1151,146.1483,146.0406,146.1483,21081.0
2017-01-09 11:50:00,176.31,176.41,176.19,176.41,14650.0,146.1069,146.1897,146.0074,146.1897,14650.0
2017-01-09 12:00:00,176.43,176.43,176.11,176.16,25417.0,146.2063,146.2063,145.9411,145.9826,25417.0
2017-01-09 12:10:00,176.17,176.23,176.05,176.05,12932.0,145.9908,146.0406,145.8914,145.8914,12932.0
2017-01-09 12:20:00,176.02,176.05,175.86,175.88,13148.0,145.8665,145.8914,145.7339,145.7505,13148.0
2017-01-09 12:30:00,175.91,176.05,175.89,176.0,8347.0,145.7754,145.8914,145.7588,145.85,8347.0
2017-01-09 12:40:00,176.07,176.19,176.02,176.14,6845.0,145.908,146.0074,145.8665,145.966,6845.0
2017-01-09 12:50:00,176.2,176.31,176.12,176.12,16956.0,146.0157,146.1069,145.9494,145.9494,16956.0
2017-01-09 13:00:00,176.15,176.27,176.08,176.18,7808.0,145.9743,146.0737,145.9163,145.9991,7808.0
2017-01-09 13:10:00,176.19,176.2,176.03,176.12,7147.0,146.0074,146.0157,145.8748,145.9494,7147.0
2017-01-09 13:20:00,176.14,176.21,175.93,175.98,10358.0,145.966,146.024,145.792,145.8334,10358.0
2017-01-09 13:30:00,175.97,176.18,175.96,176.18,4795.0,145.8251,145.9991,145.8168,145.9991,4795.0
2017-01-09 13:40:00,176.13,176.15,175.79,175.82,27176.0,145.9577,145.9743,145.6759,145.7008,27176.0
2017-01-09 13:50:00,175.85,175.86,175.74,175.8,12751.0,145.7257,145.7339,145.6345,145.6842,12751.0
2017-01-09 14:00:00,175.82,175.95,175.77,175.88,16036.0,145.7008,145.8085,145.6594,145.7505,16036.0
2017-01-09 14:10:00,175.88,175.91,175.77,175.9,4077.0,145.7505,145.7754,145.6594,145.7671,4077.0
2017-01-09 14:20:00,175.9,176.2,175.87,176.1,22459.0,145.7671,146.0157,145.7422,145.9328,22459.0
2017-01-09 14:30:00,176.1,176.11,175.85,175.86,13139.0,145.9328,145.9411,145.7257,145.7339,13139.0
2017-01-09 14:40:00,175.86,175.98,175.84,175.91,10584.0,145.7339,145.8334,145.7174,145.7754,10584.0
2017-01-09 14:50:00,175.94,176.05,175.91,176.05,12005.0,145.8002,145.8914,145.7754,145.8914,12005.0
2017-01-09 15:00:00,176.04,176.08,175.78,175.78,16805.0,145.8831,145.9163,145.6677,145.6677,16805.0
2017-01-09 15:10:00,175.77,175.85,175.75,175.81,14009.0,145.6594,145.7257,145.6428,145.6925,14009.0
2017-01-09 15:20:00,175.83,175.98,175.71,175.98,11441.0,145.7091,145.8334,145.6096,145.8334,11441.0
2017-01-09 15:30:00,175.97,176.14,175.97,176.14,24315.0,145.8251,145.966,145.8251,145.966,24315.0
2017-01-09 15:40:00,176.25,176.29,176.12,176.23,24157.0,146.0571,146.0903,145.9494,146.0406,24157.0
2017-01-09 15:50:00,176.22,176.32,176.04,176.09,56950.0,146.0323,146.1151,145.8831,145.9245,56950.0
2017-01-10 09:30:00,176.77,177.1,175.75,176.88,43197.0,146.4881,146.7615,145.6428,146.5792,43197.0
2017-01-10 09:40:00,176.83,177.5,176.8,176.91,22059.0,146.5378,147.093,146.5129,146.6041,22059.0
2017-01-10 09:50:00,176.98,177.2,176.83,176.89,26586.0,146.6621,146.8444,146.5378,146.5875,26586.0
2017-01-10 10:00:00,176.9,177.21,176.69,177.17,25981.0,146.5958,146.8527,146.4218,146.8195,25981.0
2017-01-10 10:10:00,177.15,177.19,176.9,176.99,28426.0,146.803,146.8361,146.5958,146.6704,28426.0
2017-01-10 10:20:00,176.92,177.32,176.91,177.29,22413.0,146.6124,146.9438,146.6041,146.919,22413.0
2017-01-10 10:30:00,177.35,177.6,177.17,177.24,29104.0,146.9687,147.1759,146.8195,146.8775,29104.0
2017-01-10 10:40:00,177.31,177.33,176.97,177.02,19698.0,146.9356,146.9521,146.6538,146.6952,19698.0
2017-01-10 10:50:00,177.0,177.31,176.95,177.16,20878.0,146.6787,146.9356,146.6372,146.8112,20878.0
2017-01-10 11:00:00,177.18,177.58,177.13,177.54,24284.0,146.8278,147.1593,146.7864,147.1262,24284.0
2017-01-10 11:10:00,177.55,177.64,177.36,177.56,33327.0,147.1344,147.209,146.977,147.1427,33327.0
2017-01-10 11:20:00,177.55,177.83,177.54,177.71,18659.0,147.1344,147.3665,147.1262,147.267,18659.0
2017-01-10 11:30:00,177.68,177.73,177.49,177.69,14281.0,147.2422,147.2836,147.0847,147.2505,14281.0
2017-01-10 11:40:00,177.67,177.82,177.59,177.82,13394.0,147.2339,147.3582,147.1676,147.3582,13394.0
2017-01-10 11:50:00,177.76,177.9,177.76,177.82,11374.0,147.3085,147.4245,147.3085,147.3582,11374.0
2017-01-10 12:00:00,177.82,177.86,177.72,177.77,6487.0,147.3582,147.3913,147.2753,147.3168,6487.0
2017-01-10 12:10:00,177.79,177.87,177.72,177.72,5210.0,147.3333,147.3996,147.2753,147.2753,5210.0
2017-01-10 12:20:00,177.71,177.79,177.63,177.68,9926.0,147.267,147.3333,147.2007,147.2422,9926.0
2017-01-10 12:30:00,177.7,177.85,177.69,177.75,7035.0,147.2587,147.383,147.2505,147.3002,7035.0
2017-01-10 12:40:00,177.77,177.82,177.64,177.64,8607.0,147.3168,147.3582,147.209,147.209,8607.0
2017-01-10 12:50:00,177.62,177.64,177.57,177.58,4343.0,147.1924,147.209,147.151,147.1593,4343.0
2017-01-10 13:00:00,177.56,177.68,177.54,177.63,8380.0,147.1427,147.2422,147.1262,147.2007,8380.0
2017-01-10 13:10:00,177.64,177.78,177.64,177.74,7885.0,147.209,147.325,147.209,147.2919,7885.0
2017-01-10 13:20:00,177.7,177.77,177.38,177.38,7262.0,147.2587,147.3168,146.9936,146.9936,7262.0
2017-01-10 13:30:00,177.42,177.53,177.39,177.52,7612.0,147.0267,147.1179,147.0018,147.1096,7612.0
2017-01-10 13:40:00,177.5,177.52,176.95,176.99,15849.0,147.093,147.1096,146.6372,146.6704,15849.0
2017-01-10 13:50:00,176.96,176.97,176.77,176.77,11201.0,146.6455,146.6538,146.4881,146.4881,11201.0
2017-01-10 14:00:00,176.75,176.76,176.44,176.52,16010.0,146.4715,146.4798,146.2146,146.2809,16010.0
2017-01-10 14:10:00,176.5,176.54,176.43,176.44,10019.0,146.2643,146.2975,146.2063,146.2146,10019.0
2017-01-10 14:20:00,176.5,176.64,176.17,176.27,17091.0,146.2643,146.3803,145.9908,146.0737,17091.0
2017-01-10 14:30:00,176.23,176.31,176.14,176.14,27453.0,146.0406,146.1069,145.966,145.966,27453.0
2017-01-10 14:40:00,176.14,176.19,175.95,176.06,24449.0,145.966,146.0074,145.8085,145.8997,24449.0
2017-01-10 14:50:00,176.08,176.33,175.98,176.32,10835.0,145.9163,146.1234,145.8334,146.1151,10835.0
2017-01-10 15:00:00,176.32,176.55,176.26,176.55,11008.0,146.1151,146.3057,146.0654,146.3057,11008.0
2017-01-10 15:10:00,176.54,176.61,176.48,176.55,11532.0,146.2975,146.3555,146.2477,146.3057,11532.0
2017-01-10 15:20:00,176.59,176.6,176.43,176.5,9007.0,146.3389,146.3472,146.2063,146.2643,9007.0
2017-01-10 15:30:00,176.52,176.72,176.51,176.54,16012.0,146.2809,146.4466,146.2726,146.2975,16012.0
2017-01-10 15:40:00,176.53,176.57,176.36,176.37,37728.0,146.2892,146.3223,146.1483,146.1566,37728.0
2017-01-10 15:50:00,176.39,176.49,176.33,176.42,74148.0,146.1732,146.256,146.1234,146.198,74148.0
2017-01-11 09:30:00,176.33,176.47,175.81,176.1,39887.0,146.1234,146.2395,145.6925,145.9328,39887.0
2017-01-11 09:40:00,176.1,176.17,175.41,175.81,62227.0,145.9328,145.9908,145.361,145.6925,62227.0
2017-01-11 09:50:00,175.83,175.83,175.27,175.3,32715.0,145.7091,145.7091,145.245,145.2699,32715.0
2017-01-11 10:00:00,175.42,175.89,175.4,175.85,26100.0,145.3693,145.7588,145.3527,145.7257,26100.0
2017-01-11 10:10:00,175.85,175.88,175.49,175.53,22677.0,145.7257,145.7505,145.4273,145.4605,22677.0
2017-01-11 10:20:00,175.52,175.86,175.51,175.8,18890.0,145.4522,145.7339,145.4439,145.6842,18890.0
2017-01-11 10:30:00,175.79,176.07,175.65,176.06,21058.0,145.6759,145.908,145.5599,145.8997,21058.0
2017-01-11 10:40:00,175.99,176.08,175.8,176.03,14662.0,145.8417,145.9163,145.6842,145.8748,14662.0
2017-01-11 10:50:00,176.04,176.1,175.64,175.9,15325.0,145.8831,145.9328,145.5516,145.7671,15325.0
2017-01-11 11:00:00,175.92,176.59,175.92,176.49,42429.0,145.7837,146.3389,145.7837,146.256,42429.0
2017-01-11 11:10:00,176.52,176.73,176.42,176.73,19967.0,146.2809,146.4549,146.198,146.4549,19967.0
2017-01-11 11:20:00,176.73,176.94,175.91,175.92,47828.0,146.4549,146.6289,145.7754,145.7837,47828.0
2017-01-11 11:30:00,175.91,175.91,175.54,175.89,28669.0,145.7754,145.7754,145.4688,145.7588,28669.0
2017-01-11 11:40:00,175.87,175.95,175.56,175.81,32424.0,145.7422,145.8085,145.4853,145.6925,32424.0
2017-01-11 11:50:00,175.75,176.02,175.46,175.89,19225.0,145.6428,145.8665,145.4025,145.7588,19225.0
2017-01-11 12:00:00,175.98,176.49,175.91,176.28,22852.0,145.8334,146.256,145.7754,146.082,22852.0
2017-01-11 12:10:00,176.38,176.47,176.01,176.06,14628.0,146.1649,146.2395,145.8583,145.8997,14628.0
2017-01-11 12:20:00,175.99,176.4,175.89,176.31,21157.0,145.8417,146.1814,145.7588,146.1069,21157.0
2017-01-11 12:30:00,176.36,176.52,176.22,176.4,15620.0,146.1483,146.2809,146.0323,146.1814,15620.0
2017-01-11 12:40:00,176.36,176.36,175.72,176.06,20581.0,146.1483,146.1483,145.6179,145.8997,20581.0
2017-01-11 12:50:00,176.14,176.16,175.92,176.09,11571.0,145.966,145.9826,145.7837,145.9245,11571.0
2017-01-11 13:00:00,176.09,176.13,175.97,176.13,16821.0,145.9245,145.9577,145.8251,145.9577,16821.0
2017-01-11 13:10:00,176.04,176.07,175.67,176.07,19102.0,145.8831,145.908,145.5765,145.908,19102.0
2017-01-11 13:20:00,176.09,176.39,175.82,175.86,22613.0,145.9245,146.1732,145.7008,145.7339,22613.0
2017-01-11 13:30:00,175.95,176.65,175.93,176.48,29443.0,145.8085,146.3886,145.792,146.2477,29443.0
2017-01-11 13:40:00,176.56,176.61,176.17,176.22,33294.0,146.314,146.3555,145.9908,146.0323,33294.0
2017-01-11 13:50:00,176.28,176.79,176.22,176.4,28504.0,146.082,146.5046,146.0323,146.1814,28504.0
2017-01-11 14:00:00,176.35,176.49,176.23,176.4,18972.0,146.14,146.256,146.0406,146.1814,18972.0
2017-01-11 14:10:00,176.41,176.72,176.39,176.51,30506.0,146.1897,146.4466,146.1732,146.2726,30506.0
2017-01-11 14:20:00,176.53,176.62,176.33,176.47,17207.0,146.2892,146.3638,146.1234,146.2395,17207.0
2017-01-11 14:30:00,176.44,176.64,176.39,176.57,23055.0,146.2146,146.3803,146.1732,146.3223,23055.0
2017-01-11 14:40:00,176.54,176.63,176.47,176.55,24033.0,146.2975,146.372,146.2395,146.3057,24033.0
2017-01-11 14:50:00,176.54,176.76,176.51,176.59,11230.0,146.2975,146.4798,146.2726,146.3389,11230.0
2017-01-11 15:00:00,176.6,177.0,176.59,176.89,18618.0,146.3472,146.6787,146.3389,146.5875,18618.0
2017-01-11 15:10:00,176.92,177.03,176.83,176.96,21303.0,146.6124,146.7035,146.5378,146.6455,21303.0
2017-01-11 15:20:00,176.95,176.97,176.77,176.86,18254.0,146.6372,146.6538,146.4881,146.5626,18254.0
2017-01-11 15:30:00,176.86,176.96,176.72,176.93,32136.0,146.5626,146.6455,146.4466,146.6206,32136.0
2017-01-11 15:40:00,176.92,176.96,176.78,176.89,63819.0,146.6124,146.6455,146.4963,146.5875,63819.0
2017-01-11 15:50:00,176.9,177.11,176.87,177.05,115522.0,146.5958,146.7698,146.5709,146.7201,115522.0
2017-01-12 09:30:00,177.23,177.23,176.02,176.38,48307.0,146.8693,146.8693,145.8665,146.1649,48307.0
2017-01-12 09:40:00,176.35,176.52,176.03,176.03,23128.0,146.14,146.2809,145.8748,145.8748,23128.0
2017-01-12 09:50:00,176.13,176.48,175.92,176.22,20672.0,145.9577,146.2477,145.7837,146.0323,20672.0
2017-01-12 10:00:00,176.25,176.25,175.26,175.33,27807.0,146.0571,146.0571,145.2367,145.2947,27807.0
2017-01-12 10:10:00,175.36,175.37,174.47,174.54,58986.0,145.3196,145.3279,144.5821,144.6401,58986.0
2017-01-12 10:20:00,174.45,174.5,174.07,174.26,56383.0,144.5655,144.6069,144.2506,144.408,56383.0
2017-01-12 10:30:00,174.31,174.51,174.02,174.4,46626.0,144.4495,144.6152,144.2092,144.5241,46626.0
2017-01-12 10:40:00,174.4,174.67,174.26,174.31,31200.0,144.5241,144.7478,144.408,144.4495,31200.0
2017-01-12 10:50:00,174.29,174.34,173.83,173.89,71827.0,144.4329,144.4743,144.0517,144.1014,71827.0
2017-01-12 11:00:00,173.89,173.95,173.59,173.86,26152.0,144.1014,144.1511,143.8528,144.0766,26152.0
2017-01-12 11:10:00,173.85,174.53,173.82,174.29,43163.0,144.0683,144.6318,144.0434,144.4329,43163.0
2017-01-12 11:20:00,174.33,174.59,174.0,174.55,16117.0,144.466,144.6815,144.1926,144.6484,16117.0
2017-01-12 11:30:00,174.59,174.69,174.37,174.69,16159.0,144.6815,144.7644,144.4992,144.7644,16159.0
2017-01-12 11:40:00,174.67,174.74,174.45,174.47,13191.0,144.7478,144.8058,144.5655,144.5821,13191.0
2017-01-12 11:50:00,174.44,174.65,174.41,174.42,12146.0,144.5572,144.7312,144.5323,144.5406,12146.0
2017-01-12 12:00:00,174.34,174.93,174.34,174.67,26738.0,144.4743,144.9633,144.4743,144.7478,26738.0
2017-01-12 12:10:00,174.67,175.51,174.65,175.45,36349.0,144.7478,145.4439,144.7312,145.3942,36349.0
2017-01-12 12:20:00,175.46,175.51,175.31,175.49,15416.0,145.4025,145.4439,145.2782,145.4273,15416.0
2017-01-12 12:30:00,175.46,175.75,175.36,175.49,13595.0,145.4025,145.6428,145.3196,145.4273,13595.0
2017-01-12 12:40:00,175.49,175.54,175.16,175.41,14043.0,145.4273,145.4688,145.1539,145.361,14043.0
2017-01-12 12:50:00,175.38,175.49,175.27,175.32,6583.0,145.3362,145.4273,145.245,145.2865,6583.0
2017-01-12 13:00:00,175.33,175.44,175.24,175.37,7808.0,145.2947,145.3859,145.2202,145.3279,7808.0
2017-01-12 13:10:00,175.45,175.85,175.43,175.83,8670.0,145.3942,145.7257,145.3776,145.7091,8670.0
2017-01-12 13:20:00,175.84,176.01,175.78,176.01,25851.0,145.7174,145.8583,145.6677,145.8583,25851.0
2017-01-12 13:30:00,175.99,176.06,175.68,175.74,11149.0,145.8417,145.8997,145.5848,145.6345,11149.0
2017-01-12 13:40:00,175.74,175.77,175.53,175.54,8764.0,145.6345,145.6594,145.4605,145.4688,8764.0
2017-01-12 13:50:00,175.56,175.97,175.5,175.97,15118.0,145.4853,145.8251,145.4356,145.8251,15118.0
2017-01-12 14:00:00,175.94,176.54,175.94,176.47,31709.0,145.8002,146.2975,145.8002,146.2395,31709.0
2017-01-12 14:10:00,176.45,176.75,176.34,176.59,26274.0,146.2229,146.4715,146.1317,146.3389,26274.0
2017-01-12 14:20:00,176.63,176.83,176.49,176.8,26787.0,146.372,146.5378,146.256,146.5129,26787.0
2017-01-12 14:30:00,176.79,177.17,176.75,176.8,48817.0,146.5046,146.8195,146.4715,146.5129,48817.0
2017-01-12 14:40:00,176.77,176.78,176.44,176.44,11821.0,146.4881,146.4963,146.2146,146.2146,11821.0
2017-01-12 14:50:00,176.45,176.71,176.43,176.63,10547.0,146.2229,146.4383,146.2063,146.372,10547.0
2017-01-12 15:00:00,176.59,176.68,176.38,176.38,13733.0,146.3389,146.4135,146.1649,146.1649,13733.0
2017-01-12 15:10:00,176.39,176.52,176.27,176.27,12353.0,146.1732,146.2809,146.0737,146.0737,12353.0
2017-01-12 15:20:00,176.32,176.47,176.31,176.33,13546.0,146.1151,146.2395,146.1069,146.1234,13546.0
2017-01-12 15:30:00,176.35,176.68,176.34,176.53,33542.0,146.14,146.4135,146.1317,146.2892,33542.0
2017-01-12 15:40:00,176.49,176.56,176.36,176.53,24019.0,146.256,146.314,146.1483,146.2892,24019.0
2017-01-12 15:50:00,176.5,176.7,176.47,176.52,45262.0,146.2643,146.43,146.2395,146.2809,45262.0
2017-01-13 09:30:00,176.77,177.0,176.41,176.71,25807.0,146.4881,146.6787,146.1897,146.4383,25807.0
2017-01-13 09:40:00,176.6,177.06,176.6,176.89,44456.0,146.3472,146.7284,146.3472,146.5875,44456.0
2017-01-13 09:50:00,176.87,177.12,176.54,176.84,26718.0,146.5709,146.7781,146.2975,146.5461,26718.0
2017-01-13 10:00:00,176.83,177.09,176.76,176.89,38585.0,146.5378,146.7532,146.4798,146.5875,38585.0
2017-01-13 10:10:00,177.01,177.21,176.86,177.17,30039.0,146.6869,146.8527,146.5626,146.8195,30039.0
2017-01-13 10:20:00,177.15,177.37,177.03,177.11,13164.0,146.803,146.9853,146.7035,146.7698,13164.0
2017-01-13 10:30:00,177.11,177.3,177.09,177.21,13756.0,146.7698,146.9273,146.7532,146.8527,13756.0
2017-01-13 10:40:00,177.26,177.26,176.84,176.97,12354.0,146.8941,146.8941,146.5461,146.6538,12354.0
2017-01-13 10:50:00,176.93,176.94,176.77,176.8,5484.0,146.6206,146.6289,146.4881,146.5129,5484.0
2017-01-13 11:00:00,176.82,177.19,176.82,176.97,10725.0,146.5295,146.8361,146.5295,146.6538,10725.0
2017-01-13 11:10:00,177.06,177.41,177.03,177.34,12385.0,146.7284,147.0184,146.7035,146.9604,12385.0
2017-01-13 11:20:00,177.32,177.57,177.3,177.55,11444.0,146.9438,147.151,146.9273,147.1344,11444.0
2017-01-13 11:30:00,177.51,177.61,177.51,177.53,13500.0,147.1013,147.1842,147.1013,147.1179,13500.0
2017-01-13 11:40:00,177.52,177.53,177.27,177.38,13041.0,147.1096,147.1179,146.9024,146.9936,13041.0
2017-01-13 11:50:00,177.44,177.67,177.3,177.67,20020.0,147.0433,147.2339,146.9273,147.2339,20020.0
2017-01-13 12:00:00,177.68,177.68,177.52,177.53,12765.0,147.2422,147.2422,147.1096,147.1179,12765.0
2017-01-13 12:10:00,177.54,177.54,177.37,177.42,9707.0,147.1262,147.1262,146.9853,147.0267,9707.0
2017-01-13 12:20:00,177.37,177.45,177.24,177.43,10461.0,146.9853,147.0516,146.8775,147.035,10461.0
2017-01-13 12:30:00,177.47,177.77,177.47,177.75,6041.0,147.0681,147.3168,147.0681,147.3002,6041.0
2017-01-13 12:40:00,177.7,177.85,177.68,177.69,7059.0,147.2587,147.383,147.2422,147.2505,7059.0
2017-01-13 12:50:00,177.66,177.91,177.66,177.78,9529.0,147.2256,147.4328,147.2256,147.325,9529.0
2017-01-13 13:00:00,177.75,177.85,177.7,177.8,13016.0,147.3002,147.383,147.2587,147.3416,13016.0
2017-01-13 13:10:00,177.8,177.9,177.77,177.89,8647.0,147.3416,147.4245,147.3168,147.4162,8647.0
2017-01-13 13:20:00,177.89,177.96,177.88,177.9,7079.0,147.4162,147.4742,147.4079,147.4245,7079.0
2017-01-13 13:30:00,177.87,177.93,177.85,177.9,7464.0,147.3996,147.4493,147.383,147.4245,7464.0
2017-01-13 13:40:00,177.91,177.91,177.69,177.77,26871.0,147.4328,147.4328,147.2505,147.3168,26871.0
2017-01-13 13:50:00,177.77,177.92,177.77,177.9,10602.0,147.3168,147.4411,147.3168,147.4245,10602.0
2017-01-13 14:00:00,177.9,178.04,177.8,178.0,19060.0,147.4245,147.5405,147.3416,147.5074,19060.0
2017-01-13 14:10:00,178.0,178.01,177.78,177.78,11103.0,147.5074,147.5156,147.325,147.325,11103.0
2017-01-13 14:20:00,177.8,177.91,177.77,177.88,17817.0,147.3416,147.4328,147.3168,147.4079,17817.0
2017-01-13 14:30:00,177.88,178.06,177.88,177.93,11429.0,147.4079,147.5571,147.4079,147.4493,11429.0
2017-01-13 14:40:00,177.92,178.03,177.78,177.81,14889.0,147.4411,147.5322,147.325,147.3499,14889.0
2017-01-13 14:50:00,177.83,178.06,177.78,177.97,13827.0,147.3665,147.5571,147.325,147.4825,13827.0
2017-01-13 15:00:00,178.0,178.01,177.89,177.98,10892.0,147.5074,147.5156,147.4162,147.4908,10892.0
2017-01-13 15:10:00,177.96,178.02,177.88,178.02,13241.0,147.4742,147.5239,147.4079,147.5239,13241.0
2017-01-13 15:20:00,177.99,178.08,177.92,177.93,19367.0,147.4991,147.5736,147.4411,147.4493,19367.0
2017-01-13 15:30:00,177.92,177.92,177.68,177.87,21366.0,147.4411,147.4411,147.2422,147.3996,21366.0
2017-01-13 15:40:00,177.87,178.02,177.83,177.93,37255.0,147.3996,147.5239,147.3665,147.4493,37255.0
2017-01-13 15:50:00,177.95,178.0,177.8,177.9,72860.0,147.4659,147.5074,147.3416,147.4245,72860.0
2017-01-17 09:30:00,177.0,177.99,176.09,176.87,91486.0,146.6787,147.4991,145.9245,146.5709,91486.0
2017-01-17 09:40:00,176.74,176.97,176.04,176.07,15675.0,146.4632,146.6538,145.8831,145.908,15675.0
2017-01-17 09:50:00,176.17,176.34,175.54,175.56,45580.0,145.9908,146.1317,145.4688,145.4853,45580.0
2017-01-17 10:00:00,175.64,175.99,175.33,175.98,27955.0,145.5516,145.8417,145.2947,145.8334,27955.0
2017-01-17 10:10:00,175.97,176.51,175.83,176.42,21031.0,145.8251,146.2726,145.7091,146.198,21031.0
2017-01-17 10:20:00,176.45,176.8,176.3,176.33,14229.0,146.2229,146.5129,146.0986,146.1234,14229.0
2017-01-17 10:30:00,176.25,176.91,176.05,176.55,19604.0,146.0571,146.6041,145.8914,146.3057,19604.0
2017-01-17 10:40:00,176.47,176.59,176.01,176.17,19279.0,146.2395,146.3389,145.8583,145.9908,19279.0
2017-01-17 10:50:00,176.17,176.17,175.89,176.16,13306.0,145.9908,145.9908,145.7588,145.9826,13306.0
2017-01-17 11:00:00,176.1,176.23,175.94,176.1,26294.0,145.9328,146.0406,145.8002,145.9328,26294.0
2017-01-17 11:10:00,176.1,176.18,175.72,175.76,20813.0,145.9328,145.9991,145.6179,145.6511,20813.0
2017-01-17 11:20:00,175.75,176.01,175.69,175.95,30557.0,145.6428,145.8583,145.5931,145.8085,30557.0
2017-01-17 11:30:00,175.96,176.28,175.88,176.1,7100.0,145.8168,146.082,145.7505,145.9328,7100.0
2017-01-17 11:40:00,176.14,176.18,176.0,176.05,11401.0,145.966,145.9991,145.85,145.8914,11401.0
2017-01-17 11:50:00,176.02,176.28,176.02,176.15,8383.0,145.8665,146.082,145.8665,145.9743,8383.0
2017-01-17 12:00:00,176.2,176.4,176.11,176.23,12853.0,146.0157,146.1814,145.9411,146.0406,12853.0
2017-01-17 12:10:00,176.25,176.5,176.13,176.44,17421.0,146.0571,146.2643,145.9577,146.2146,17421.0
2017-01-17 12:20:00,176.43,176.49,176.31,176.34,10912.0,146.2063,146.256,146.1069,146.1317,10912.0
2017-01-17 12:30:00,176.29,176.47,176.28,176.41,6440.0,146.0903,146.2395,146.082,146.1897,6440.0
2017-01-17 12:40:00,176.38,176.43,176.25,176.34,9206.0,146.1649,146.2063,146.0571,146.1317,9206.0
2017-01-17 12:50:00,176.38,176.38,176.17,176.25,7316.0,146.1649,146.1649,145.9908,146.0571,7316.0
2017-01-17 13:00:00,176.3,176.3,176.05,176.08,7058.0,146.0986,146.0986,145.8914,145.9163,7058.0
2017-01-17 13:10:00,175.99,176.07,175.94,176.07,10571.0,145.8417,145.908,145.8002,145.908,10571.0
2017-01-17 13:20:00,176.05,176.08,175.95,175.96,8160.0,145.8914,145.9163,145.8085,145.8168,8160.0
2017-01-17 13:30:00,175.95,176.11,175.88,176.0,10146.0,145.8085,145.9411,145.7505,145.85,10146.0
2017-01-17 13:40:00,176.01,176.03,175.75,175.81,11830.0,145.8583,145.8748,145.6428,145.6925,11830.0
2017-01-17 13:50:00,175.79,175.85,175.55,175.58,20815.0,145.6759,145.7257,145.4771,145.5019,20815.0
2017-01-17 14:00:00,175.6,175.69,175.47,175.49,25446.0,145.5185,145.5931,145.4108,145.4273,25446.0
2017-01-17 14:10:00,175.5,175.58,175.41,175.47,21565.0,145.4356,145.5019,145.361,145.4108,21565.0
2017-01-17 14:20:00,175.46,175.54,175.42,175.46,17988.0,145.4025,145.4688,145.3693,145.4025,17988.0
2017-01-17 14:30:00,175.45,175.46,175.02,175.08,21951.0,145.3942,145.4025,145.0378,145.0876,21951.0
2017-01-17 14:40:00,175.04,175.22,175.04,175.17,14750.0,145.0544,145.2036,145.0544,145.1621,14750.0
2017-01-17 14:50:00,175.15,175.25,174.97,175.15,23063.0,145.1456,145.2284,144.9964,145.1456,23063.0
2017-01-17 15:00:00,175.21,175.35,175.1,175.35,20903.0,145.1953,145.3113,145.1041,145.3113,20903.0
2017-01-17 15:10:00,175.33,175.57,175.32,175.53,42029.0,145.2947,145.4936,145.2865,145.4605,42029.0
2017-01-17 15:20:00,175.53,175.71,175.51,175.63,32438.0,145.4605,145.6096,145.4439,145.5433,32438.0
2017-01-17 15:30:00,175.62,175.85,175.57,175.83,29887.0,145.5351,145.7257,145.4936,145.7091,29887.0
2017-01-17 15:40:00,175.82,175.96,175.67,175.96,44663.0,145.7008,145.8168,145.5765,145.8168,44663.0
2017-01-17 15:50:00,175.91,176.03,175.72,175.95,75732.0,145.7754,145.8748,145.6179,145.8085,75732.0
2017-01-18 09:30:00,175.17,175.39,174.3,174.82,44448.0,145.789,145.9721,145.0649,145.4977,44448.0
2017-01-18 09:40:00,174.82,175.17,174.66,174.88,29465.0,145.4977,145.789,145.3646,145.5477,29465.0
2017-01-18 09:50:00,174.88,175.22,174.84,174.97,14002.0,145.5477,145.8306,145.5144,145.6226,14002.0
2017-01-18 10:00:00,175.07,175.08,174.7,174.81,25360.0,145.7058,145.7141,145.3979,145.4894,25360.0
2017-01-18 10:10:00,174.73,175.24,174.66,175.13,34074.0,145.4228,145.8473,145.3646,145.7557,34074.0
2017-01-18 10:20:00,175.07,175.18,174.8,174.85,31189.0,145.7058,145.7973,145.4811,145.5227,31189.0
2017-01-18 10:30:00,174.89,175.37,174.78,175.37,37404.0,145.556,145.9555,145.4644,145.9555,37404.0
2017-01-18 10:40:00,175.37,175.43,175.06,175.11,16307.0,145.9555,146.0054,145.6975,145.7391,16307.0
2017-01-18 10:50:00,175.11,175.35,174.95,175.3,17059.0,145.7391,145.9388,145.6059,145.8972,17059.0
2017-01-18 11:00:00,175.29,175.33,175.11,175.31,15902.0,145.8889,145.9222,145.7391,145.9055,15902.0
2017-01-18 11:10:00,175.29,175.31,175.04,175.22,20928.0,145.8889,145.9055,145.6808,145.8306,20928.0
2017-01-18 11:20:00,175.21,175.91,175.21,175.74,34871.0,145.8223,146.4049,145.8223,146.2634,34871.0
2017-01-18 11:30:00,175.83,175.83,175.6,175.65,8718.0,146.3383,146.3383,146.1469,146.1885,8718.0
2017-01-18 11:40:00,175.66,175.93,175.53,175.93,16558.0,146.1968,146.4215,146.0886,146.4215,16558.0
2017-01-18 11:50:00,175.95,176.0,175.68,175.82,13800.0,146.4382,146.4798,146.2135,146.33,13800.0
2017-01-18 12:00:00,175.74,175.95,175.73,175.76,8967.0,146.2634,146.4382,146.2551,146.2801,8967.0
2017-01-18 12:10:00,175.8,176.09,175.73,175.9,20192.0,146.3134,146.5547,146.2551,146.3966,20192.0
2017-01-18 12:20:00,175.85,175.97,175.66,175.67,9932.0,146.355,146.4548,146.1968,146.2052,9932.0
2017-01-18 12:30:00,175.67,175.82,175.63,175.77,10640.0,146.2052,146.33,146.1719,146.2884,10640.0
2017-01-18 12:40:00,175.79,175.8,175.7,175.73,8138.0,146.305,146.3134,146.2301,146.2551,8138.0
2017-01-18 12:50:00,175.73,175.79,175.61,175.68,8743.0,146.2551,146.305,146.1552,146.2135,8743.0
2017-01-18 13:00:00,175.66,175.75,175.57,175.72,14428.0,146.1968,146.2717,146.1219,146.2468,14428.0
2017-01-18 13:10:00,175.63,175.71,175.6,175.6,5070.0,146.1719,146.2384,146.1469,146.1469,5070.0
2017-01-18 13:20:00,175.64,175.65,175.55,175.55,3896.0,146.1802,146.1885,146.1053,146.1053,3896.0
2017-01-18 13:30:00,175.56,175.71,175.56,175.7,7456.0,146.1136,146.2384,146.1136,146.2301,7456.0
2017-01-18 13:40:00,175.66,175.69,175.56,175.64,13331.0,146.1968,146.2218,146.1136,146.1802,13331.0
2017-01-18 13:50:00,175.58,175.61,175.53,175.57,14843.0,146.1303,146.1552,146.0886,146.1219,14843.0
2017-01-18 14:00:00,175.55,175.66,175.48,175.52,7928.0,146.1053,146.1968,146.047,146.0803,7928.0
2017-01-18 14:10:00,175.51,175.51,175.44,175.5,10126.0,146.072,146.072,146.0137,146.0637,10126.0
2017-01-18 14:20:00,175.5,176.05,175.43,176.02,16383.0,146.0637,146.5214,146.0054,146.4965,16383.0
2017-01-18 14:30:00,176.0,176.02,175.78,175.79,8246.0,146.4798,146.4965,146.2967,146.305,8246.0
2017-01-18 14:40:00,175.79,176.0,175.78,175.82,17208.0,146.305,146.4798,146.2967,146.33,17208.0
2017-01-18 14:50:00,175.84,175.96,175.8,175.92,15071.0,146.3466,146.4465,146.3134,146.4132,15071.0
2017-01-18 15:00:00,175.91,175.91,175.75,175.76,12236.0,146.4049,146.4049,146.2717,146.2801,12236.0
2017-01-18 15:10:00,175.77,175.87,175.75,175.84,10054.0,146.2884,146.3716,146.2717,146.3466,10054.0
2017-01-18 15:20:00,175.87,175.98,175.77,175.82,17289.0,146.3716,146.4632,146.2884,146.33,17289.0
2017-01-18 15:30:00,175.81,176.03,175.73,176.0,18788.0,146.3217,146.5048,146.2551,146.4798,18788.0
2017-01-18 15:40:00,176.06,176.06,175.88,176.01,25769.0,146.5297,146.5297,146.3799,146.4881,25769.0
2017-01-18 15:50:00,176.02,176.07,175.95,175.99,46655.0,146.4965,146.5381,146.4382,146.4715,46655.0
2017-01-19 09:30:00,176.44,177.99,176.44,177.95,59272.0,146.846,148.136,146.846,148.1027,59272.0
2017-01-19 09:40:00,177.99,178.0,177.27,177.41,29720.0,148.136,148.1444,147.5368,147.6533,29720.0
2017-01-19 09:50:00,177.41,177.53,177.04,177.16,23725.0,147.6533,147.7532,147.3454,147.4452,23725.0
2017-01-19 10:00:00,177.16,177.21,176.04,176.06,36709.0,147.4452,147.4869,146.5131,146.5297,36709.0
2017-01-19 10:10:00,176.14,176.6,176.0,176.37,14290.0,146.5963,146.9792,146.4798,146.7877,14290.0
2017-01-19 10:20:00,176.34,176.55,176.2,176.55,17420.0,146.7628,146.9376,146.6463,146.9376,17420.0
2017-01-19 10:30:00,176.51,176.72,176.36,176.38,69067.0,146.9043,147.079,146.7794,146.7961,69067.0
2017-01-19 10:40:00,176.36,176.47,176.21,176.31,9632.0,146.7794,146.871,146.6546,146.7378,9632.0
2017-01-19 10:50:00,176.31,176.31,175.9,176.28,25551.0,146.7378,146.7378,146.3966,146.7128,25551.0
2017-01-19 11:00:00,176.23,176.49,176.01,176.06,38444.0,146.6712,146.8876,146.4881,146.5297,38444.0
2017-01-19 11:10:00,176.08,176.36,176.01,176.26,11797.0,146.5464,146.7794,146.4881,146.6962,11797.0
2017-01-19 11:20:00,176.29,176.39,176.0,176.0,16269.0,146.7212,146.8044,146.4798,146.4798,16269.0
2017-01-19 11:30:00,176.02,176.18,176.02,176.15,9940.0,146.4965,146.6296,146.4965,146.6046,9940.0
2017-01-19 11:40:00,176.18,176.38,176.18,176.28,9842.0,146.6296,146.7961,146.6296,146.7128,9842.0
2017-01-19 11:50:00,176.27,176.38,176.15,176.34,15049.0,146.7045,146.7961,146.6046,146.7628,15049.0
2017-01-19 12:00:00,176.36,176.5,176.17,176.38,35665.0,146.7794,146.8959,146.6213,146.7961,35665.0
2017-01-19 12:10:00,176.39,176.76,176.39,176.58,54952.0,146.8044,147.1123,146.8044,146.9625,54952.0
2017-01-19 12:20:00,176.54,177.06,176.54,177.06,18716.0,146.9292,147.362,146.9292,147.362,18716.0
2017-01-19 12:30:00,177.0,177.05,176.79,176.79,14791.0,147.3121,147.3537,147.1373,147.1373,14791.0
2017-01-19 12:40:00,176.86,176.94,176.77,176.91,7956.0,147.1956,147.2621,147.1207,147.2372,7956.0
2017-01-19 12:50:00,176.87,177.04,176.82,176.82,9005.0,147.2039,147.3454,147.1623,147.1623,9005.0
2017-01-19 13:00:00,176.83,177.08,176.74,176.89,28940.0,147.1706,147.3787,147.0957,147.2205,28940.0
2017-01-19 13:10:00,176.92,177.02,176.83,176.9,28660.0,147.2455,147.3287,147.1706,147.2289,28660.0
2017-01-19 13:20:00,176.91,176.98,176.86,176.95,12646.0,147.2372,147.2954,147.1956,147.2705,12646.0
2017-01-19 13:30:00,176.94,177.05,176.87,177.04,45702.0,147.2621,147.3537,147.2039,147.3454,45702.0
2017-01-19 13:40:00,177.02,177.08,176.97,177.05,7118.0,147.3287,147.3787,147.2871,147.3537,7118.0
2017-01-19 13:50:00,177.03,177.03,176.85,176.92,13266.0,147.337,147.337,147.1872,147.2455,13266.0
2017-01-19 14:00:00,176.89,176.91,176.54,176.54,44135.0,147.2205,147.2372,146.9292,146.9292,44135.0
2017-01-19 14:10:00,176.56,176.56,176.46,176.47,18694.0,146.9459,146.9459,146.8627,146.871,18694.0
2017-01-19 14:20:00,176.47,176.81,176.38,176.74,12017.0,146.871,147.1539,146.7961,147.0957,12017.0
2017-01-19 14:30:00,176.69,176.82,176.64,176.82,11347.0,147.0541,147.1623,147.0125,147.1623,11347.0
2017-01-19 14:40:00,176.81,176.89,176.74,176.75,20275.0,147.1539,147.2205,147.0957,147.104,20275.0
2017-01-19 14:50:00,176.75,177.18,176.73,177.1,25406.0,147.104,147.4619,147.0874,147.3953,25406.0
2017-01-19 15:00:00,177.12,177.5,177.11,177.5,43655.0,147.412,147.7282,147.4036,147.7282,43655.0
2017-01-19 15:10:00,177.51,178.36,177.51,178.19,137036.0,147.7365,148.444,147.7365,148.3025,137036.0
2017-01-19 15:20:00,178.19,178.19,177.84,177.88,31622.0,148.3025,148.3025,148.0112,148.0445,31622.0
2017-01-19 15:30:00,177.9,177.99,177.59,177.88,54661.0,148.0611,148.136,147.8031,148.0445,54661.0
2017-01-19 15:40:00,177.86,177.89,177.58,177.67,54965.0,148.0278,148.0528,147.7948,147.8697,54965.0
2017-01-19 15:50:00,177.68,177.94,177.68,177.82,104205.0,147.878,148.0944,147.878,147.9945,104205.0
2017-01-20 09:30:00,178.31,178.5,177.18,177.32,138579.0,148.4024,148.5605,147.4619,147.5784,138579.0
2017-01-20 09:40:00,177.41,177.54,177.17,177.17,31138.0,147.6533,147.7615,147.4536,147.4536,31138.0
2017-01-20 09:50:00,177.15,177.98,177.15,177.88,20285.0,147.4369,148.1277,147.4369,148.0445,20285.0
2017-01-20 10:00:00,177.82,177.95,177.39,177.47,30896.0,147.9945,148.1027,147.6367,147.7032,30896.0
2017-01-20 10:10:00,177.5,177.69,177.22,177.41,16704.0,147.7282,147.8863,147.4952,147.6533,16704.0
2017-01-20 10:20:00,177.36,177.36,176.95,177.14,25240.0,147.6117,147.6117,147.2705,147.4286,25240.0
2017-01-20 10:30:00,177.14,177.31,177.01,177.19,21863.0,147.4286,147.5701,147.3204,147.4702,21863.0
2017-01-20 10:40:00,177.16,177.25,177.04,177.21,18093.0,147.4452,147.5201,147.3454,147.4869,18093.0
2017-01-20 10:50:00,177.18,177.58,177.12,177.58,29804.0,147.4619,147.7948,147.412,147.7948,29804.0
2017-01-20 11:00:00,177.58,177.59,177.22,177.5,17764.0,147.7948,147.8031,147.4952,147.7282,17764.0
2017-01-20 11:10:00,177.49,177.77,177.46,177.77,15418.0,147.7199,147.9529,147.6949,147.9529,15418.0
2017-01-20 11:20:00,177.73,177.86,177.69,177.8,17594.0,147.9196,148.0278,147.8863,147.9779,17594.0
2017-01-20 11:30:00,177.73,177.78,177.57,177.64,9244.0,147.9196,147.9613,147.7865,147.8447,9244.0
2017-01-20 11:40:00,177.56,177.65,177.48,177.6,10647.0,147.7782,147.8531,147.7116,147.8114,10647.0
2017-01-20 11:50:00,177.63,177.64,177.48,177.55,10559.0,147.8364,147.8447,147.7116,147.7698,10559.0
2017-01-20 12:00:00,177.57,177.61,176.85,177.43,22076.0,147.7865,147.8198,147.1872,147.67,22076.0
2017-01-20 12:10:00,177.43,177.71,177.15,177.4,12292.0,147.67,147.903,147.4369,147.645,12292.0
2017-01-20 12:20:00,177.39,177.42,177.16,177.24,16015.0,147.6367,147.6616,147.4452,147.5118,16015.0
2017-01-20 12:30:00,177.24,177.5,177.14,177.23,14797.0,147.5118,147.7282,147.4286,147.5035,14797.0
2017-01-20 12:40:00,177.21,177.68,177.16,177.68,18339.0,147.4869,147.878,147.4452,147.878,18339.0
2017-01-20 12:50:00,177.67,178.78,177.55,178.76,113228.0,147.8697,148.7935,147.7698,148.7769,113228.0
2017-01-20 13:00:00,178.78,178.92,177.86,178.11,110099.0,148.7935,148.91,148.0278,148.2359,110099.0
2017-01-20 13:10:00,178.09,178.26,177.79,177.85,33628.0,148.2193,148.3607,147.9696,148.0195,33628.0
2017-01-20 13:20:00,177.81,178.01,177.73,177.94,46965.0,147.9862,148.1527,147.9196,148.0944,46965.0
2017-01-20 13:30:00,177.94,178.15,177.94,178.15,21648.0,148.0944,148.2692,148.0944,148.2692,21648.0
2017-01-20 13:40:00,178.15,178.17,178.01,178.09,19905.0,148.2692,148.2858,148.1527,148.2193,19905.0
2017-01-20 13:50:00,178.06,178.15,178.02,178.1,16896.0,148.1943,148.2692,148.161,148.2276,16896.0
2017-01-20 14:00:00,178.11,178.38,178.11,178.21,34136.0,148.2359,148.4606,148.2359,148.3191,34136.0
2017-01-20 14:10:00,178.23,178.33,178.14,178.26,26096.0,148.3358,148.419,148.2609,148.3607,26096.0
2017-01-20 14:20:00,178.26,178.26,178.04,178.14,30714.0,148.3607,148.3607,148.1776,148.2609,30714.0
2017-01-20 14:30:00,178.14,178.25,178.09,178.21,27232.0,148.2609,148.3524,148.2193,148.3191,27232.0
2017-01-20 14:40:00,178.21,178.37,178.16,178.24,17137.0,148.3191,148.4523,148.2775,148.3441,17137.0
2017-01-20 14:50:00,178.25,178.45,178.25,178.45,21550.0,148.3524,148.5189,148.3524,148.5189,21550.0
2017-01-20 15:00:00,178.46,178.62,178.39,178.61,35846.0,148.5272,148.6604,148.4689,148.652,35846.0
2017-01-20 15:10:00,178.62,178.63,178.13,178.28,39859.0,148.6604,148.6687,148.2525,148.3774,39859.0
2017-01-20 15:20:00,178.26,178.3,177.99,178.15,63863.0,148.3607,148.394,148.136,148.2692,63863.0
2017-01-20 15:30:00,178.15,178.19,178.01,178.12,49455.0,148.2692,148.3025,148.1527,148.2442,49455.0
2017-01-20 15:40:00,178.13,178.42,178.08,178.41,52833.0,148.2525,148.4939,148.2109,148.4856,52833.0
2017-01-20 15:50:00,178.41,178.41,178.12,178.29,61783.0,148.4856,148.4856,148.2442,148.3857,61783.0
2017-01-23 09:30:00,178.52,179.19,178.25,178.97,31754.0,148.5771,149.1348,148.3524,148.9517,31754.0
2017-01-23 09:40:00,178.98,179.09,178.28,178.33,60067.0,148.96,149.0515,148.3774,148.419,60067.0
2017-01-23 09:50:00,178.28,178.32,177.91,178.05,16770.0,148.3774,148.4107,148.0694,148.186,16770.0
2017-01-23 10:00:00,178.04,178.08,177.69,177.77,30116.0,148.1776,148.2109,147.8863,147.9529,30116.0
2017-01-23 10:10:00,177.68,177.71,177.22,177.3,16045.0,147.878,147.903,147.4952,147.5618,16045.0
2017-01-23 10:20:00,177.33,177.47,177.12,177.18,17063.0,147.5867,147.7032,147.412,147.4619,17063.0
2017-01-23 10:30:00,177.17,177.19,176.8,177.09,15641.0,147.4536,147.4702,147.1456,147.387,15641.0
2017-01-23 10:40:00,177.15,177.3,177.01,177.29,10448.0,147.4369,147.5618,147.3204,147.5534,10448.0
2017-01-23 10:50:00,177.31,177.34,177.01,177.14,17858.0,147.5701,147.5951,147.3204,147.4286,17858.0
2017-01-23 11:00:00,177.16,177.33,177.01,177.3,17678.0,147.4452,147.5867,147.3204,147.5618,17678.0
2017-01-23 11:10:00,177.29,177.29,176.93,176.99,16458.0,147.5534,147.5534,147.2538,147.3038,16458.0
2017-01-23 11:20:00,176.98,177.19,176.77,176.87,45401.0,147.2954,147.4702,147.1207,147.2039,45401.0
2017-01-23 11:30:00,176.92,176.97,176.68,176.78,23278.0,147.2455,147.2871,147.0458,147.129,23278.0
2017-01-23 11:40:00,176.78,176.81,176.26,176.48,29119.0,147.129,147.1539,146.6962,146.8793,29119.0
2017-01-23 11:50:00,176.46,176.6,176.25,176.33,20916.0,146.8627,146.9792,146.6879,146.7545,20916.0
2017-01-23 12:00:00,176.31,176.46,176.1,176.22,17097.0,146.7378,146.8627,146.563,146.6629,17097.0
2017-01-23 12:10:00,176.17,176.36,176.1,176.29,10903.0,146.6213,146.7794,146.563,146.7212,10903.0
2017-01-23 12:20:00,176.27,176.57,176.27,176.48,11980.0,146.7045,146.9542,146.7045,146.8793,11980.0
2017-01-23 12:30:00,176.48,176.58,176.44,176.44,18369.0,146.8793,146.9625,146.846,146.846,18369.0
2017-01-23 12:40:00,176.44,176.56,176.41,176.44,18302.0,146.846,146.9459,146.821,146.846,18302.0
2017-01-23 12:50:00,176.45,176.65,176.45,176.63,6763.0,146.8543,147.0208,146.8543,147.0041,6763.0
2017-01-23 13:00:00,176.65,176.65,176.51,176.51,13872.0,147.0208,147.0208,146.9043,146.9043,13872.0
2017-01-23 13:10:00,176.58,176.65,176.52,176.57,8747.0,146.9625,147.0208,146.9126,146.9542,8747.0
2017-01-23 13:20:00,176.57,176.67,176.47,176.67,10396.0,146.9542,147.0374,146.871,147.0374,10396.0
2017-01-23 13:30:00,176.66,176.96,176.57,176.93,13518.0,147.0291,147.2788,146.9542,147.2538,13518.0
2017-01-23 13:40:00,176.93,177.02,176.8,176.87,21184.0,147.2538,147.3287,147.1456,147.2039,21184.0
2017-01-23 13:50:00,176.86,176.86,176.64,176.77,10827.0,147.1956,147.1956,147.0125,147.1207,10827.0
2017-01-23 14:00:00,176.74,176.81,176.59,176.6,12867.0,147.0957,147.1539,146.9708,146.9792,12867.0
2017-01-23 14:10:00,176.6,176.61,176.33,176.49,18883.0,146.9792,146.9875,146.7545,146.8876,18883.0
2017-01-23 14:20:00,176.49,176.63,176.45,176.59,19635.0,146.8876,147.0041,146.8543,146.9708,19635.0
2017-01-23 14:30:00,176.66,176.74,176.56,176.62,28845.0,147.0291,147.0957,146.9459,146.9958,28845.0
2017-01-23 14:40:00,176.62,176.74,176.52,176.61,24430.0,146.9958,147.0957,146.9126,146.9875,24430.0
2017-01-23 14:50:00,176.61,176.76,176.59,176.7,22383.0,146.9875,147.1123,146.9708,147.0624,22383.0
2017-01-23 15:00:00,176.7,176.87,176.66,176.76,33996.0,147.0624,147.2039,147.0291,147.1123,33996.0
2017-01-23 15:10:00,176.78,176.96,176.73,176.96,22815.0,147.129,147.2788,147.0874,147.2788,22815.0
2017-01-23 15:20:00,176.96,177.06,176.82,177.04,32148.0,147.2788,147.362,147.1623,147.3454,32148.0
2017-01-23 15:30:00,177.03,177.27,176.91,177.27,37536.0,147.337,147.5368,147.2372,147.5368,37536.0
2017-01-23 15:40:00,177.25,177.49,177.24,177.35,83437.0,147.5201,147.7199,147.5118,147.6034,83437.0
2017-01-23 15:50:00,177.36,177.36,177.19,177.25,87164.0,147.6117,147.6117,147.4702,147.5201,87164.0
2017-01-24 09:30:00,176.34,177.05,175.85,176.92,55396.0,146.7628,147.3537,146.355,147.2455,55396.0
2017-01-24 09:40:00,176.91,177.56,176.91,177.22,47981.0,147.2372,147.7782,147.2372,147.4952,47981.0
2017-01-24 09:50:00,177.15,177.22,176.83,176.98,20970.0,147.4369,147.4952,147.1706,147.2954,20970.0
2017-01-24 10:00:00,176.98,177.87,176.96,177.86,19811.0,147.2954,148.0362,147.2788,148.0278,19811.0
2017-01-24 10:10:00,177.78,178.15,177.56,177.74,35879.0,147.9613,148.2692,147.7782,147.928,35879.0
2017-01-24 10:20:00,177.71,178.02,177.66,178.02,18944.0,147.903,148.161,147.8614,148.161,18944.0
2017-01-24 10:30:00,177.98,178.18,177.88,177.97,33182.0,148.1277,148.2942,148.0445,148.1194,33182.0
2017-01-24 10:40:00,177.96,178.06,177.75,177.75,12470.0,148.1111,148.1943,147.9363,147.9363,12470.0
2017-01-24 10:50:00,177.7,177.92,177.7,177.88,15341.0,147.8947,148.0778,147.8947,148.0445,15341.0
2017-01-24 11:00:00,177.96,178.42,177.96,178.38,23492.0,148.1111,148.4939,148.1111,148.4606,23492.0
2017-01-24 11:10:00,178.38,178.39,178.01,178.05,11690.0,148.4606,148.4689,148.1527,148.186,11690.0
2017-01-24 11:20:00,178.08,178.15,177.87,177.95,5240.0,148.2109,148.2692,148.0362,148.1027,5240.0
2017-01-24 11:30:00,177.93,178.02,177.7,177.8,8190.0,148.0861,148.161,147.8947,147.9779,8190.0
2017-01-24 11:40:00,177.79,177.93,177.71,177.79,6975.0,147.9696,148.0861,147.903,147.9696,6975.0
2017-01-24 11:50:00,177.82,177.85,177.61,177.85,6056.0,147.9945,148.0195,147.8198,148.0195,6056.0
2017-01-24 12:00:00,177.82,177.86,177.68,177.68,8273.0,147.9945,148.0278,147.878,147.878,8273.0
2017-01-24 12:10:00,177.73,178.11,177.72,177.9,7156.0,147.9196,148.2359,147.9113,148.0611,7156.0
2017-01-24 12:20:00,177.96,178.15,177.96,178.07,7990.0,148.1111,148.2692,148.1111,148.2026,7990.0
2017-01-24 12:30:00,178.09,178.31,178.01,178.08,11470.0,148.2193,148.4024,148.1527,148.2109,11470.0
2017-01-24 12:40:00,178.11,178.18,178.03,178.04,5193.0,148.2359,148.2942,148.1693,148.1776,5193.0
2017-01-24 12:50:00,178.06,178.16,178.0,178.13,9894.0,148.1943,148.2775,148.1444,148.2525,9894.0
2017-01-24 13:00:00,178.13,178.17,177.9,178.0,30567.0,148.2525,148.2858,148.0611,148.1444,30567.0
2017-01-24 13:10:00,178.04,178.08,177.81,177.83,46630.0,148.1776,148.2109,147.9862,148.0029,46630.0
2017-01-24 13:20:00,177.82,177.93,177.76,177.9,13424.0,147.9945,148.0861,147.9446,148.0611,13424.0
2017-01-24 13:30:00,177.92,178.29,177.92,178.13,17638.0,148.0778,148.3857,148.0778,148.2525,17638.0
2017-01-24 13:40:00,178.14,178.26,178.08,178.11,10262.0,148.2609,148.3607,148.2109,148.2359,10262.0
2017-01-24 13:50:00,178.13,178.15,177.96,178.01,10340.0,148.2525,148.2692,148.1111,148.1527,10340.0
2017-01-24 14:00:00,178.0,178.12,177.96,178.0,16138.0,148.1444,148.2442,148.1111,148.1444,16138.0
2017-01-24 14:10:00,178.05,178.05,177.91,177.99,11343.0,148.186,148.186,148.0694,148.136,11343.0
2017-01-24 14:20:00,177.99,178.01,177.76,177.83,17714.0,148.136,148.1527,147.9446,148.0029,17714.0
2017-01-24 14:30:00,177.92,178.01,177.88,177.88,13846.0,148.0778,148.1527,148.0445,148.0445,13846.0
2017-01-24 14:40:00,177.91,178.02,177.87,177.92,13206.0,148.0694,148.161,148.0362,148.0778,13206.0
2017-01-24 14:50:00,177.9,178.02,177.87,177.97,16169.0,148.0611,148.161,148.0362,148.1194,16169.0
2017-01-24 15:00:00,178.0,178.06,177.86,177.97,19687.0,148.1444,148.1943,148.0278,148.1194,19687.0
2017-01-24 15:10:00,177.96,178.02,177.91,177.92,21852.0,148.1111,148.161,148.0694,148.0778,21852.0
2017-01-24 15:20:00,177.93,177.96,177.8,177.8,22358.0,148.0861,148.1111,147.9779,147.9779,22358.0
2017-01-24 15:30:00,177.8,177.82,177.63,177.64,37145.0,147.9779,147.9945,147.8364,147.8447,37145.0
2017-01-24 15:40:00,177.64,177.67,177.42,177.43,55523.0,147.8447,147.8697,147.6616,147.67,55523.0
2017-01-24 15:50:00,177.43,177.52,177.19,177.26,156852.0,147.67,147.7449,147.4702,147.5285,156852.0
2017-01-25 09:30:00,176.42,176.42,172.43,175.58,229236.0,146.8294,146.8294,143.5086,146.1303,229236.0
2017-01-25 09:40:00,175.63,176.54,175.19,175.85,109104.0,146.1719,146.9292,145.8057,146.355,109104.0
2017-01-25 09:50:00,175.78,176.31,175.29,176.3,80249.0,146.2967,146.7378,145.8889,146.7295,80249.0
2017-01-25 10:00:00,176.32,177.2,176.25,176.5,70986.0,146.7461,147.4785,146.6879,146.8959,70986.0
2017-01-25 10:10:00,176.5,177.0,176.42,176.65,46312.0,146.8959,147.3121,146.8294,147.0208,46312.0
2017-01-25 10:20:00,176.65,176.78,176.35,176.37,33449.0,147.0208,147.129,146.7711,146.7877,33449.0
2017-01-25 10:30:00,176.37,176.61,176.29,176.61,28031.0,146.7877,146.9875,146.7212,146.9875,28031.0
2017-01-25 10:40:00,176.63,176.77,176.36,176.36,24875.0,147.0041,147.1207,146.7794,146.7794,24875.0
2017-01-25 10:50:00,176.36,176.36,175.9,176.14,32078.0,146.7794,146.7794,146.3966,146.5963,32078.0
2017-01-25 11:00:00,176.18,176.24,175.87,175.87,28406.0,146.6296,146.6796,146.3716,146.3716,28406.0
2017-01-25 11:10:00,175.9,175.91,175.47,175.54,47183.0,146.3966,146.4049,146.0387,146.097,47183.0
2017-01-25 11:20:00,175.53,175.67,175.07,175.47,43212.0,146.0886,146.2052,145.7058,146.0387,43212.0
2017-01-25 11:30:00,175.48,175.48,175.24,175.41,48788.0,146.047,146.047,145.8473,145.9888,48788.0
2017-01-25 11:40:00,175.43,175.44,175.09,175.21,40359.0,146.0054,146.0137,145.7224,145.8223,40359.0
2017-01-25 11:50:00,175.21,175.28,174.86,175.22,32575.0,145.8223,145.8806,145.531,145.8306,32575.0
2017-01-25 12:00:00,175.25,175.4,175.13,175.15,40309.0,145.8556,145.9804,145.7557,145.7724,40309.0
2017-01-25 12:10:00,175.15,175.15,174.85,174.86,22186.0,145.7724,145.7724,145.5227,145.531,22186.0
2017-01-25 12:20:00,174.84,174.94,174.59,174.89,48357.0,145.5144,145.5976,145.3063,145.556,48357.0
2017-01-25 12:30:00,174.91,175.45,174.88,175.33,70228.0,145.5726,146.0221,145.5477,145.9222,70228.0
2017-01-25 12:40:00,175.37,175.37,175.1,175.35,26192.0,145.9555,145.9555,145.7308,145.9388,26192.0
2017-01-25 12:50:00,175.34,175.94,175.25,175.73,39604.0,145.9305,146.4299,145.8556,146.2551,39604.0
2017-01-25 13:00:00,175.75,175.91,175.54,175.68,34528.0,146.2717,146.4049,146.097,146.2135,34528.0
2017-01-25 13:10:00,175.69,175.8,175.55,175.57,28491.0,146.2218,146.3134,146.1053,146.1219,28491.0
2017-01-25 13:20:00,175.57,175.64,175.36,175.55,24681.0,146.1219,146.1802,145.9472,146.1053,24681.0
2017-01-25 13:30:00,175.56,175.62,175.46,175.5,35148.0,146.1136,146.1635,146.0304,146.0637,35148.0
2017-01-25 13:40:00,175.57,175.64,175.37,175.37,23056.0,146.1219,146.1802,145.9555,145.9555,23056.0
2017-01-25 13:50:00,175.35,175.4,175.17,175.17,22207.0,145.9388,145.9804,145.789,145.789,22207.0
2017-01-25 14:00:00,175.16,175.48,175.09,175.43,42155.0,145.7807,146.047,145.7224,146.0054,42155.0
2017-01-25 14:10:00,175.39,175.39,175.18,175.23,41725.0,145.9721,145.9721,145.7973,145.839,41725.0
2017-01-25 14:20:00,175.25,175.38,175.12,175.33,37769.0,145.8556,145.9638,145.7474,145.9222,37769.0
2017-01-25 14:30:00,175.32,175.36,175.13,175.13,35927.0,145.9139,145.9472,145.7557,145.7557,35927.0
2017-01-25 14:40:00,175.18,175.28,174.95,175.26,31908.0,145.7973,145.8806,145.6059,145.8639,31908.0
2017-01-25 14:50:00,175.29,175.34,175.07,175.1,46598.0,145.8889,145.9305,145.7058,145.7308,46598.0
2017-01-25 15:00:00,175.09,175.56,175.09,175.54,43780.0,145.7224,146.1136,145.7224,146.097,43780.0
2017-01-25 15:10:00,175.55,175.81,175.43,175.43,27280.0,146.1053,146.3217,146.0054,146.0054,27280.0
2017-01-25 15:20:00,175.42,175.62,175.32,175.45,41744.0,145.9971,146.1635,145.9139,146.0221,41744.0
2017-01-25 15:30:00,175.44,175.45,175.08,175.34,65769.0,146.0137,146.0221,145.7141,145.9305,65769.0
2017-01-25 15:40:00,175.33,175.59,175.18,175.55,116518.0,145.9222,146.1386,145.7973,146.1053,116518.0
2017-01-25 15:50:00,175.55,175.68,175.3,175.37,176709.0,146.1053,146.2135,145.8972,145.9555,176709.0
2017-01-26 09:30:00,175.5,177.62,175.47,177.51,59887.0,146.0637,147.8281,146.0387,147.7365,59887.0
2017-01-26 09:40:00,177.53,177.6,176.13,176.58,57981.0,147.7532,147.8114,146.588,146.9625,57981.0
2017-01-26 09:50:00,176.84,176.84,175.25,176.28,74002.0,147.1789,147.1789,145.8556,146.7128,74002.0
2017-01-26 10:00:00,176.29,177.2,176.08,177.11,30269.0,146.7212,147.4785,146.5464,147.4036,30269.0
2017-01-26 10:10:00,177.19,177.49,176.8,177.33,26366.0,147.4702,147.7199,147.1456,147.5867,26366.0
2017-01-26 10:20:00,177.27,177.37,176.69,177.03,21979.0,147.5368,147.62,147.0541,147.337,21979.0
2017-01-26 10:30:00,177.0,177.31,176.9,177.31,13114.0,147.3121,147.5701,147.2289,147.5701,13114.0
2017-01-26 10:40:00,177.31,177.34,176.38,176.45,23473.0,147.5701,147.5951,146.7961,146.8543,23473.0
2017-01-26 10:50:00,176.46,176.64,175.8,176.01,41056.0,146.8627,147.0125,146.3134,146.4881,41056.0
2017-01-26 11:00:00,176.08,176.48,175.75,176.47,23392.0,146.5464,146.8793,146.2717,146.871,23392.0
2017-01-26 11:10:00,176.41,176.72,176.19,176.72,78126.0,146.821,147.079,146.6379,147.079,78126.0
2017-01-26 11:20:00,176.71,176.8,176.4,176.44,27347.0,147.0707,147.1456,146.8127,146.846,27347.0
2017-01-26 11:30:00,176.42,176.56,176.21,176.3,19713.0,146.8294,146.9459,146.6546,146.7295,19713.0
2017-01-26 11:40:00,176.3,176.51,176.13,176.19,20807.0,146.7295,146.9043,146.588,146.6379,20807.0
2017-01-26 11:50:00,176.18,176.53,176.07,176.14,22573.0,146.6296,146.9209,146.5381,146.5963,22573.0
2017-01-26 12:00:00,176.15,176.16,175.98,176.03,38491.0,146.6046,146.613,146.4632,146.5048,38491.0
2017-01-26 12:10:00,176.04,176.19,175.97,176.11,24545.0,146.5131,146.6379,146.4548,146.5714,24545.0
2017-01-26 12:20:00,176.14,176.23,175.88,175.93,17615.0,146.5963,146.6712,146.3799,146.4215,17615.0
2017-01-26 12:30:00,175.94,175.98,175.86,175.92,13215.0,146.4299,146.4632,146.3633,146.4132,13215.0
2017-01-26 12:40:00,175.95,176.04,175.73,175.94,19343.0,146.4382,146.5131,146.2551,146.4299,19343.0
2017-01-26 12:50:00,175.94,175.97,175.54,175.58,14163.0,146.4299,146.4548,146.097,146.1303,14163.0
2017-01-26 13:00:00,175.61,175.71,175.58,175.67,28322.0,146.1552,146.2384,146.1303,146.2052,28322.0
2017-01-26 13:10:00,175.66,175.68,175.5,175.5,22585.0,146.1968,146.2135,146.0637,146.0637,22585.0
2017-01-26 13:20:00,175.56,175.61,175.45,175.59,28815.0,146.1136,146.1552,146.0221,146.1386,28815.0
2017-01-26 13:30:00,175.57,176.05,175.56,176.0,19394.0,146.1219,146.5214,146.1136,146.4798,19394.0
2017-01-26 13:40:00,175.94,176.26,175.93,176.22,22336.0,146.4299,146.6962,146.4215,146.6629,22336.0
2017-01-26 13:50:00,176.21,176.58,176.21,176.57,17300.0,146.6546,146.9625,146.6546,146.9542,17300.0
2017-01-26 14:00:00,176.59,176.8,176.57,176.68,31483.0,146.9708,147.1456,146.9542,147.0458,31483.0
2017-01-26 14:10:00,176.68,176.8,176.51,176.69,31597.0,147.0458,147.1456,146.9043,147.0541,31597.0
2017-01-26 14:20:00,176.69,176.86,176.46,176.83,36582.0,147.0541,147.1956,146.8627,147.1706,36582.0
2017-01-26 14:30:00,176.83,176.83,176.58,176.72,42673.0,147.1706,147.1706,146.9625,147.079,42673.0
2017-01-26 14:40:00,176.71,176.77,176.65,176.72,35566.0,147.0707,147.1207,147.0208,147.079,35566.0
2017-01-26 14:50:00,176.72,176.93,176.54,176.6,48706.0,147.079,147.2538,146.9292,146.9792,48706.0
2017-01-26 15:00:00,176.56,176.91,176.56,176.69,60611.0,146.9459,147.2372,146.9459,147.0541,60611.0
2017-01-26 15:10:00,176.68,177.0,176.66,176.9,36550.0,147.0458,147.3121,147.0291,147.2289,36550.0
2017-01-26 15:20:00,176.88,177.32,176.88,177.19,43803.0,147.2122,147.5784,147.2122,147.4702,43803.0
2017-01-26 15:30:00,177.19,177.46,177.04,177.46,69084.0,147.4702,147.6949,147.3454,147.6949,69084.0
2017-01-26 15:40:00,177.4,177.45,177.33,177.34,106210.0,147.645,147.6866,147.5867,147.5951,106210.0
2017-01-26 15:50:00,177.34,177.36,176.97,177.29,134953.0,147.5951,147.6117,147.2871,147.5534,134953.0
2017-01-27 09:30:00,176.31,181.8,175.7,181.56,254666.0,146.7378,151.307,146.2301,151.1072,254666.0
2017-01-27 09:40:00,181.39,182.64,179.52,180.25,176393.0,150.9658,152.0061,149.4094,150.017,176393.0
2017-01-27 09:50:00,180.29,182.27,180.01,181.63,103956.0,150.0503,151.6981,149.8172,151.1655,103956.0
2017-01-27 10:00:00,181.6,182.37,181.04,181.05,143861.0,151.1405,151.7814,150.6745,150.6828,143861.0
2017-01-27 10:10:00,181.05,182.94,181.05,182.94,146073.0,150.6828,152.2558,150.6828,152.2558,146073.0
2017-01-27 10:20:00,182.94,183.34,182.02,182.22,62447.0,152.2558,152.5887,151.4901,151.6565,62447.0
2017-01-27 10:30:00,182.29,182.94,181.81,182.93,53168.0,151.7148,152.2558,151.3153,152.2474,53168.0
2017-01-27 10:40:00,182.93,183.62,182.52,183.3,66494.0,152.2474,152.8217,151.9062,152.5554,66494.0
2017-01-27 10:50:00,183.36,183.65,182.78,183.07,52643.0,152.6053,152.8467,152.1226,152.364,52643.0
2017-01-27 11:00:00,183.01,184.07,183.0,184.04,120530.0,152.314,153.1962,152.3057,153.1713,120530.0
2017-01-27 11:10:00,183.96,184.06,183.21,183.94,84150.0,153.1047,153.1879,152.4805,153.088,84150.0
2017-01-27 11:20:00,183.88,184.44,183.79,184.17,91870.0,153.0381,153.5042,152.9632,153.2795,91870.0
2017-01-27 11:30:00,184.18,184.94,184.18,184.91,92280.0,153.2878,153.9203,153.2878,153.8953,92280.0
2017-01-27 11:40:00,184.94,185.84,184.77,185.25,202978.0,153.9203,154.6694,153.7788,154.1783,202978.0
2017-01-27 11:50:00,185.33,185.85,185.07,185.76,63177.0,154.2449,154.6777,154.0285,154.6028,63177.0
2017-01-27 12:00:00,185.85,186.69,185.72,186.69,107005.0,154.6777,155.3768,154.5695,155.3768,107005.0
2017-01-27 12:10:00,186.63,187.37,186.43,186.59,165381.0,155.3269,155.9427,155.1604,155.2936,165381.0
2017-01-27 12:20:00,186.51,186.87,186.03,186.49,91212.0,155.227,155.5266,154.8275,155.2103,91212.0
2017-01-27 12:30:00,186.43,186.81,186.21,186.51,51706.0,155.1604,155.4767,154.9773,155.227,51706.0
2017-01-27 12:40:00,186.38,186.4,184.61,184.7,95814.0,155.1188,155.1354,153.6457,153.7206,95814.0
2017-01-27 12:50:00,184.71,185.57,184.4,185.17,73332.0,153.7289,154.4446,153.4709,154.1117,73332.0
2017-01-27 13:00:00,185.3,185.3,184.66,184.7,55345.0,154.2199,154.2199,153.6873,153.7206,55345.0
2017-01-27 13:10:00,184.7,184.89,184.11,184.6,96406.0,153.7206,153.8787,153.2295,153.6373,96406.0
2017-01-27 13:20:00,184.64,184.96,184.31,184.52,62242.0,153.6706,153.937,153.396,153.5708,62242.0
2017-01-27 13:30:00,184.5,184.71,184.26,184.42,138027.0,153.5541,153.7289,153.3544,153.4875,138027.0
2017-01-27 13:40:00,184.42,184.73,183.75,183.94,74431.0,153.4875,153.7455,152.9299,153.088,74431.0
2017-01-27 13:50:00,183.89,184.17,183.33,183.5,81802.0,153.0464,153.2795,152.5804,152.7218,81802.0
2017-01-27 14:00:00,183.55,183.92,183.44,183.52,31485.0,152.7635,153.0714,152.6719,152.7385,31485.0
2017-01-27 14:10:00,183.53,183.88,183.38,183.38,107518.0,152.7468,153.0381,152.622,152.622,107518.0
2017-01-27 14:20:00,183.46,183.55,183.3,183.39,23885.0,152.6886,152.7635,152.5554,152.6303,23885.0
2017-01-27 14:30:00,183.38,183.55,183.13,183.23,40991.0,152.622,152.7635,152.4139,152.4971,40991.0
2017-01-27 14:40:00,183.12,183.84,183.12,183.67,42242.0,152.4056,153.0048,152.4056,152.8633,42242.0
2017-01-27 14:50:00,183.59,184.81,183.59,184.43,94885.0,152.7967,153.8121,152.7967,153.4959,94885.0
2017-01-27 15:00:00,184.43,184.59,184.28,184.29,61085.0,153.4959,153.629,153.371,153.3793,61085.0
2017-01-27 15:10:00,184.3,184.39,184.19,184.34,36855.0,153.3877,153.4626,153.2961,153.421,36855.0
2017-01-27 15:20:00,184.31,184.9,184.31,184.9,87217.0,153.396,153.887,153.396,153.887,87217.0
2017-01-27 15:30:00,184.87,185.43,184.87,185.39,114236.0,153.8621,154.3281,153.8621,154.2948,114236.0
2017-01-27 15:40:00,185.38,185.47,184.91,185.15,127413.0,154.2865,154.3614,153.8953,154.0951,127413.0
2017-01-27 15:50:00,185.17,185.32,184.96,185.04,238940.0,154.1117,154.2366,153.937,154.0035,238940.0
2017-01-30 09:30:00,184.75,185.23,183.81,184.6,200623.0,153.7622,154.1617,152.9798,153.6373,200623.0
2017-01-30 09:40:00,184.85,186.31,184.55,184.93,126894.0,153.8454,155.0605,153.5957,153.912,126894.0
2017-01-30 09:50:00,184.94,186.04,184.83,185.17,109209.0,153.9203,154.8358,153.8288,154.1117,109209.0
2017-01-30 10:00:00,185.13,185.13,183.28,183.28,115263.0,154.0784,154.0784,152.5387,152.5387,115263.0
2017-01-30 10:10:00,183.26,183.78,182.64,182.91,113248.0,152.5221,152.9549,152.0061,152.2308,113248.0
2017-01-30 10:20:00,182.97,183.5,182.33,182.35,105428.0,152.2807,152.7218,151.7481,151.7647,105428.0
2017-01-30 10:30:00,182.36,182.73,181.56,181.64,74722.0,151.7731,152.081,151.1072,151.1738,74722.0
2017-01-30 10:40:00,181.66,182.17,181.36,181.59,67063.0,151.1905,151.6149,150.9408,151.1322,67063.0
2017-01-30 10:50:00,181.63,181.96,180.68,180.95,73162.0,151.1655,151.4401,150.3748,150.5996,73162.0
2017-01-30 11:00:00,181.0,181.43,180.88,181.13,51998.0,150.6412,150.999,150.5413,150.7494,51998.0
2017-01-30 11:10:00,181.12,181.49,180.84,181.42,57900.0,150.741,151.049,150.508,150.9907,57900.0
2017-01-30 11:20:00,181.41,181.74,181.19,181.73,27055.0,150.9824,151.257,150.7993,151.2487,27055.0
2017-01-30 11:30:00,181.65,181.77,181.37,181.73,36215.0,151.1821,151.282,150.9491,151.2487,36215.0
2017-01-30 11:40:00,181.76,181.79,181.42,181.59,24338.0,151.2737,151.2987,150.9907,151.1322,24338.0
2017-01-30 11:50:00,181.55,181.74,181.44,181.7,37981.0,151.0989,151.257,151.0074,151.2238,37981.0
2017-01-30 12:00:00,181.66,181.82,181.36,181.78,52919.0,151.1905,151.3236,150.9408,151.2903,52919.0
2017-01-30 12:10:00,181.81,181.85,181.39,181.53,26805.0,151.3153,151.3486,150.9658,151.0823,26805.0
2017-01-30 12:20:00,181.59,181.82,181.54,181.63,23239.0,151.1322,151.3236,151.0906,151.1655,23239.0
2017-01-30 12:30:00,181.61,181.63,181.3,181.46,26658.0,151.1489,151.1655,150.8908,151.024,26658.0
2017-01-30 12:40:00,181.54,181.99,181.3,181.92,40618.0,151.0906,151.4651,150.8908,151.4069,40618.0
2017-01-30 12:50:00,181.91,182.18,181.58,181.95,70987.0,151.3985,151.6232,151.1239,151.4318,70987.0
2017-01-30 13:00:00,181.92,182.21,181.71,181.8,31387.0,151.4069,151.6482,151.2321,151.307,31387.0
2017-01-30 13:10:00,181.83,181.92,181.78,181.84,34334.0,151.332,151.4069,151.2903,151.3403,34334.0
2017-01-30 13:20:00,181.85,182.3,181.81,182.1,46676.0,151.3486,151.7231,151.3153,151.5567,46676.0
2017-01-30 13:30:00,182.13,182.19,181.72,181.78,24375.0,151.5816,151.6316,151.2404,151.2903,24375.0
2017-01-30 13:40:00,181.77,181.89,181.71,181.82,32521.0,151.282,151.3819,151.2321,151.3236,32521.0
2017-01-30 13:50:00,181.82,181.83,181.5,181.83,60533.0,151.3236,151.332,151.0573,151.332,60533.0
2017-01-30 14:00:00,181.85,181.88,181.5,181.57,61264.0,151.3486,151.3736,151.0573,151.1156,61264.0
2017-01-30 14:10:00,181.59,181.7,181.55,181.6,19851.0,151.1322,151.2238,151.0989,151.1405,19851.0
2017-01-30 14:20:00,181.62,181.69,181.5,181.56,19921.0,151.1572,151.2154,151.0573,151.1072,19921.0
2017-01-30 14:30:00,181.56,182.04,181.52,182.0,39862.0,151.1072,151.5067,151.0739,151.4734,39862.0
2017-01-30 14:40:00,182.01,182.08,181.99,182.06,30521.0,151.4818,151.54,151.4651,151.5234,30521.0
2017-01-30 14:50:00,182.05,182.48,182.03,182.41,37402.0,151.5151,151.8729,151.4984,151.8147,37402.0
2017-01-30 15:00:00,182.41,182.44,182.05,182.07,45075.0,151.8147,151.8396,151.5151,151.5317,45075.0
2017-01-30 15:10:00,182.07,182.13,182.0,182.09,26046.0,151.5317,151.5816,151.4734,151.5483,26046.0
2017-01-30 15:20:00,182.08,182.3,182.07,182.29,35818.0,151.54,151.7231,151.5317,151.7148,35818.0
2017-01-30 15:30:00,182.31,182.39,181.89,181.91,43723.0,151.7314,151.798,151.3819,151.3985,43723.0
2017-01-30 15:40:00,181.92,182.22,181.73,182.18,77560.0,151.4069,151.6565,151.2487,151.6232,77560.0
2017-01-30 15:50:00,182.18,182.5,182.16,182.43,148513.0,151.6232,151.8896,151.6066,151.8313,148513.0
2017-01-31 09:30:00,181.14,181.47,180.7,180.95,97609.0,150.7577,151.0323,150.3915,150.5996,97609.0
2017-01-31 09:40:00,180.96,181.25,180.2,180.23,63120.0,150.6079,150.8492,149.9753,150.0003,63120.0
2017-01-31 09:50:00,180.23,180.34,179.01,179.12,131838.0,150.0003,150.0919,148.9849,149.0765,131838.0
2017-01-31 10:00:00,179.14,179.87,178.9,179.81,44634.0,149.0931,149.7007,148.8934,149.6508,44634.0
2017-01-31 10:10:00,179.84,179.95,179.62,179.72,21929.0,149.6757,149.7673,149.4926,149.5759,21929.0
2017-01-31 10:20:00,179.74,180.09,179.69,179.69,19128.0,149.5925,149.8838,149.5509,149.5509,19128.0
2017-01-31 10:30:00,179.83,180.18,179.69,179.96,17125.0,149.6674,149.9587,149.5509,149.7756,17125.0
2017-01-31 10:40:00,179.96,180.44,179.95,180.09,24559.0,149.7756,150.1751,149.7673,149.8838,24559.0
2017-01-31 10:50:00,180.1,180.38,180.03,180.29,19596.0,149.8921,150.1252,149.8339,150.0503,19596.0
2017-01-31 11:00:00,180.29,180.39,180.04,180.19,18697.0,150.0503,150.1335,149.8422,149.967,18697.0
2017-01-31 11:10:00,180.19,180.34,180.13,180.27,15252.0,149.967,150.0919,149.9171,150.0336,15252.0
2017-01-31 11:20:00,180.3,180.3,180.1,180.13,17909.0,150.0586,150.0586,149.8921,149.9171,17909.0
2017-01-31 11:30:00,180.12,180.26,180.05,180.16,21463.0,149.9088,150.0253,149.8505,149.9421,21463.0
2017-01-31 11:40:00,180.15,180.21,180.06,180.12,18924.0,149.9337,149.9837,149.8588,149.9088,18924.0
2017-01-31 11:50:00,180.13,180.17,179.91,179.98,12983.0,149.9171,149.9504,149.734,149.7922,12983.0
2017-01-31 12:00:00,180.02,180.09,179.94,180.01,11737.0,149.8255,149.8838,149.759,149.8172,11737.0
2017-01-31 12:10:00,180.0,180.16,179.95,180.09,12543.0,149.8089,149.9421,149.7673,149.8838,12543.0
2017-01-31 12:20:00,180.1,180.22,180.0,180.22,10461.0,149.8921,149.992,149.8089,149.992,10461.0
2017-01-31 12:30:00,180.22,180.65,180.22,180.54,21971.0,149.992,150.3499,149.992,150.2583,21971.0
2017-01-31 12:40:00,180.55,180.56,180.38,180.38,11164.0,150.2666,150.275,150.1252,150.1252,11164.0
2017-01-31 12:50:00,180.4,180.4,180.11,180.16,9664.0,150.1418,150.1418,149.9004,149.9421,9664.0
2017-01-31 13:00:00,180.13,180.14,179.84,179.85,16352.0,149.9171,149.9254,149.6757,149.6841,16352.0
2017-01-31 13:10:00,179.85,179.85,179.54,179.77,9858.0,149.6841,149.6841,149.426,149.6175,9858.0
2017-01-31 13:20:00,179.73,179.9,179.64,179.64,12079.0,149.5842,149.7257,149.5093,149.5093,12079.0
2017-01-31 13:30:00,179.63,179.7,179.48,179.62,20576.0,149.501,149.5592,149.3761,149.4926,20576.0
2017-01-31 13:40:00,179.61,179.65,179.3,179.3,13191.0,149.4843,149.5176,149.2263,149.2263,13191.0
2017-01-31 13:50:00,179.31,179.31,179.15,179.29,13579.0,149.2346,149.2346,149.1015,149.218,13579.0
2017-01-31 14:00:00,179.28,179.34,179.06,179.31,33378.0,149.2097,149.2596,149.0266,149.2346,33378.0
2017-01-31 14:10:00,179.31,179.36,179.17,179.26,27541.0,149.2346,149.2762,149.1181,149.193,27541.0
2017-01-31 14:20:00,179.25,179.31,179.2,179.3,23159.0,149.1847,149.2346,149.1431,149.2263,23159.0
2017-01-31 14:30:00,179.28,179.39,179.24,179.39,20662.0,149.2097,149.3012,149.1764,149.3012,20662.0
2017-01-31 14:40:00,179.39,179.57,179.36,179.5,34525.0,149.3012,149.451,149.2762,149.3928,34525.0
2017-01-31 14:50:00,179.5,179.53,179.36,179.38,24158.0,149.3928,149.4177,149.2762,149.2929,24158.0
2017-01-31 15:00:00,179.41,179.73,179.38,179.68,75263.0,149.3179,149.5842,149.2929,149.5426,75263.0
2017-01-31 15:10:00,179.66,179.9,179.65,179.87,26761.0,149.5259,149.7257,149.5176,149.7007,26761.0
2017-01-31 15:20:00,179.89,180.38,179.88,180.24,36068.0,149.7173,150.1252,149.709,150.0086,36068.0
2017-01-31 15:30:00,180.25,180.67,180.25,180.46,43281.0,150.017,150.3665,150.017,150.1917,43281.0
2017-01-31 15:40:00,180.46,180.91,180.45,180.86,80735.0,150.1917,150.5663,150.1834,150.5246,80735.0
2017-01-31 15:50:00,180.84,181.14,180.57,181.02,205913.0,150.508,150.7577,150.2833,150.6578,205913.0
2017-02-01 09:30:00,181.31,181.89,180.15,181.67,66392.0,150.8992,151.3819,149.9337,151.1988,66392.0
2017-02-01 09:40:00,181.6,181.7,180.86,181.17,39732.0,151.1405,151.2238,150.5246,150.7827,39732.0
2017-02-01 09:50:00,181.15,182.14,180.99,182.05,31646.0,150.766,151.59,150.6328,151.5151,31646.0
2017-02-01 10:00:00,182.11,182.4,181.89,182.22,39410.0,151.565,151.8063,151.3819,151.6565,39410.0
2017-02-01 10:10:00,182.22,182.44,182.04,182.06,26431.0,151.6565,151.8396,151.5067,151.5234,26431.0
2017-02-01 10:20:00,182.01,182.17,181.89,181.95,44754.0,151.4818,151.6149,151.3819,151.4318,44754.0
2017-02-01 10:30:00,181.96,181.96,181.08,181.11,22479.0,151.4401,151.4401,150.7077,150.7327,22479.0
2017-02-01 10:40:00,181.14,181.36,181.06,181.34,23910.0,150.7577,150.9408,150.6911,150.9241,23910.0
2017-02-01 10:50:00,181.34,181.34,180.89,180.96,48917.0,150.9241,150.9241,150.5496,150.6079,48917.0
2017-02-01 11:00:00,180.97,181.6,180.96,181.47,14774.0,150.6162,151.1405,150.6079,151.0323,14774.0
2017-02-01 11:10:00,181.39,181.39,181.04,181.08,17985.0,150.9658,150.9658,150.6745,150.7077,17985.0
2017-02-01 11:20:00,181.04,181.11,180.86,180.99,22469.0,150.6745,150.7327,150.5246,150.6328,22469.0
2017-02-01 11:30:00,181.05,181.15,180.92,181.06,12982.0,150.6828,150.766,150.5746,150.6911,12982.0
2017-02-01 11:40:00,181.08,181.1,180.7,180.73,11720.0,150.7077,150.7244,150.3915,150.4165,11720.0
2017-02-01 11:50:00,180.76,181.03,180.71,181.01,14314.0,150.4414,150.6661,150.3998,150.6495,14314.0
2017-02-01 12:00:00,181.06,181.09,180.92,180.97,13358.0,150.6911,150.7161,150.5746,150.6162,13358.0
2017-02-01 12:10:00,180.98,181.04,180.72,180.73,7545.0,150.6245,150.6745,150.4081,150.4165,7545.0
2017-02-01 12:20:00,180.74,180.98,180.72,180.84,20840.0,150.4248,150.6245,150.4081,150.508,20840.0
2017-02-01 12:30:00,180.89,180.98,180.8,180.95,6875.0,150.5496,150.6245,150.4747,150.5996,6875.0
2017-02-01 12:40:00,180.9,181.01,180.87,180.98,16383.0,150.5579,150.6495,150.533,150.6245,16383.0
2017-02-01 12:50:00,181.01,181.02,180.86,180.95,11833.0,150.6495,150.6578,150.5246,150.5996,11833.0
2017-02-01 13:00:00,180.92,181.21,180.85,181.21,12345.0,150.5746,150.8159,150.5163,150.8159,12345.0
2017-02-01 13:10:00,181.14,181.22,181.04,181.12,9652.0,150.7577,150.8243,150.6745,150.741,9652.0
2017-02-01 13:20:00,181.15,181.21,180.93,181.16,17830.0,150.766,150.8159,150.5829,150.7743,17830.0
2017-02-01 13:30:00,181.17,181.21,180.99,181.0,11787.0,150.7827,150.8159,150.6328,150.6412,11787.0
2017-02-01 13:40:00,181.04,181.06,180.76,180.89,12916.0,150.6745,150.6911,150.4414,150.5496,12916.0
2017-02-01 13:50:00,180.91,181.06,180.67,181.06,23266.0,150.5663,150.6911,150.3665,150.6911,23266.0
2017-02-01 14:00:00,181.02,181.21,180.72,180.76,19064.0,150.6578,150.8159,150.4081,150.4414,19064.0
2017-02-01 14:10:00,180.75,181.02,180.75,180.96,22709.0,150.4331,150.6578,150.4331,150.6079,22709.0
2017-02-01 14:20:00,180.88,180.94,180.72,180.78,19776.0,150.5413,150.5912,150.4081,150.4581,19776.0
2017-02-01 14:30:00,180.8,180.86,180.58,180.69,19584.0,150.4747,150.5246,150.2916,150.3832,19584.0
2017-02-01 14:40:00,180.72,180.72,180.51,180.69,25719.0,150.4081,150.4081,150.2334,150.3832,25719.0
2017-02-01 14:50:00,180.63,180.92,180.46,180.92,18366.0,150.3332,150.5746,150.1917,150.5746,18366.0
2017-02-01 15:00:00,180.88,181.12,180.85,181.03,30011.0,150.5413,150.741,150.5163,150.6661,30011.0
2017-02-01 15:10:00,181.03,181.15,180.87,181.01,22389.0,150.6661,150.766,150.533,150.6495,22389.0
2017-02-01 15:20:00,180.97,181.09,180.97,181.03,19114.0,150.6162,150.7161,150.6162,150.6661,19114.0
2017-02-01 15:30:00,181.02,181.17,181.02,181.14,21712.0,150.6578,150.7827,150.6578,150.7577,21712.0
2017-02-01 15:40:00,181.15,181.25,181.0,181.07,41991.0,150.766,150.8492,150.6412,150.6994,41991.0
2017-02-01 15:50:00,181.09,181.15,180.95,180.96,62139.0,150.7161,150.766,150.5996,150.6079,62139.0
2017-02-02 09:30:00,180.75,180.75,179.29,179.62,64430.0,150.4331,150.4331,149.218,149.4926,64430.0
2017-02-02 09:40:00,179.67,179.88,179.11,179.39,33002.0,149.5342,149.709,149.0682,149.3012,33002.0
2017-02-02 09:50:00,179.32,179.64,179.28,179.52,20327.0,149.2429,149.5093,149.2097,149.4094,20327.0
2017-02-02 10:00:00,179.57,179.92,179.53,179.88,28412.0,149.451,149.7423,149.4177,149.709,28412.0
2017-02-02 10:10:00,179.87,180.84,179.85,180.64,36292.0,149.7007,150.508,149.6841,150.3415,36292.0
2017-02-02 10:20:00,180.56,180.81,180.35,180.38,21630.0,150.275,150.483,150.1002,150.1252,21630.0
2017-02-02 10:30:00,180.37,180.67,180.15,180.64,22483.0,150.1168,150.3665,149.9337,150.3415,22483.0
2017-02-02 10:40:00,180.69,180.88,180.66,180.78,12191.0,150.3832,150.5413,150.3582,150.4581,12191.0
2017-02-02 10:50:00,180.78,181.05,180.74,181.0,21532.0,150.4581,150.6828,150.4248,150.6412,21532.0
2017-02-02 11:00:00,180.99,181.21,180.93,180.94,23095.0,150.6328,150.8159,150.5829,150.5912,23095.0
2017-02-02 11:10:00,180.87,181.31,180.87,181.14,26919.0,150.533,150.8992,150.533,150.7577,26919.0
2017-02-02 11:20:00,181.09,181.15,180.75,180.83,24884.0,150.7161,150.766,150.4331,150.4997,24884.0
2017-02-02 11:30:00,180.85,180.98,180.79,180.97,20642.0,150.5163,150.6245,150.4664,150.6162,20642.0
2017-02-02 11:40:00,180.91,180.98,180.59,180.66,11075.0,150.5663,150.6245,150.2999,150.3582,11075.0
2017-02-02 11:50:00,180.64,180.9,180.57,180.89,15939.0,150.3415,150.5579,150.2833,150.5496,15939.0
2017-02-02 12:00:00,180.86,180.86,180.58,180.62,11698.0,150.5246,150.5246,150.2916,150.3249,11698.0
2017-02-02 12:10:00,180.69,180.7,180.55,180.64,7589.0,150.3832,150.3915,150.2666,150.3415,7589.0
2017-02-02 12:20:00,180.65,180.67,180.36,180.44,14489.0,150.3499,150.3665,150.1085,150.1751,14489.0
2017-02-02 12:30:00,180.36,180.43,180.3,180.3,8802.0,150.1085,150.1668,150.0586,150.0586,8802.0
2017-02-02 12:40:00,180.28,180.46,180.17,180.43,23826.0,150.0419,150.1917,149.9504,150.1668,23826.0
2017-02-02 12:50:00,180.42,180.64,180.28,180.64,23520.0,150.1584,150.3415,150.0419,150.3415,23520.0
2017-02-02 13:00:00,180.66,180.85,180.58,180.62,10784.0,150.3582,150.5163,150.2916,150.3249,10784.0
2017-02-02 13:10:00,180.63,180.65,180.4,180.4,5924.0,150.3332,150.3499,150.1418,150.1418,5924.0
2017-02-02 13:20:00,180.47,180.47,180.14,180.19,21509.0,150.2001,150.2001,149.9254,149.967,21509.0
2017-02-02 13:30:00,180.17,180.31,180.16,180.25,12016.0,149.9504,150.0669,149.9421,150.017,12016.0
2017-02-02 13:40:00,180.23,180.51,180.22,180.42,12275.0,150.0003,150.2334,149.992,150.1584,12275.0
2017-02-02 13:50:00,180.44,180.82,180.44,180.78,19890.0,150.1751,150.4914,150.1751,150.4581,19890.0
2017-02-02 14:00:00,180.74,180.77,180.67,180.75,9013.0,150.4248,150.4497,150.3665,150.4331,9013.0
2017-02-02 14:10:00,180.7,180.71,180.57,180.58,10072.0,150.3915,150.3998,150.2833,150.2916,10072.0
2017-02-02 14:20:00,180.65,180.65,180.23,180.23,11953.0,150.3499,150.3499,150.0003,150.0003,11953.0
2017-02-02 14:30:00,180.3,180.33,180.0,180.18,19224.0,150.0586,150.0835,149.8089,149.9587,19224.0
2017-02-02 14:40:00,180.18,180.19,179.91,179.99,18965.0,149.9587,149.967,149.734,149.8006,18965.0
2017-02-02 14:50:00,180.0,180.05,179.84,179.95,15733.0,149.8089,149.8505,149.6757,149.7673,15733.0
2017-02-02 15:00:00,179.94,180.31,179.93,180.28,34704.0,149.759,150.0669,149.7506,150.0419,34704.0
2017-02-02 15:10:00,180.27,180.35,180.13,180.34,16950.0,150.0336,150.1002,149.9171,150.0919,16950.0
2017-02-02 15:20:00,180.37,180.68,180.36,180.63,32362.0,150.1168,150.3748,150.1085,150.3332,32362.0
2017-02-02 15:30:00,180.62,180.68,180.1,180.11,17859.0,150.3249,150.3748,149.8921,149.9004,17859.0
2017-02-02 15:40:00,180.17,180.45,180.01,180.45,40599.0,149.9504,150.1834,149.8172,150.1834,40599.0
2017-02-02 15:50:00,180.44,180.46,180.25,180.34,77130.0,150.1751,150.1917,150.017,150.0919,77130.0
2017-02-03 09:30:00,180.01,181.17,180.01,180.81,69092.0,149.8172,150.7827,149.8172,150.483,69092.0
2017-02-03 09:40:00,180.8,181.5,180.55,181.49,26458.0,150.4747,151.0573,150.2666,151.049,26458.0
2017-02-03 09:50:00,181.38,181.49,181.21,181.35,23446.0,150.9574,151.049,150.8159,150.9325,23446.0
2017-02-03 10:00:00,181.28,182.11,181.28,181.87,31267.0,150.8742,151.565,150.8742,151.3652,31267.0
2017-02-03 10:10:00,181.84,182.08,181.79,181.97,29725.0,151.3403,151.54,151.2987,151.4485,29725.0
2017-02-03 10:20:00,182.03,182.48,182.02,182.25,30394.0,151.4984,151.8729,151.4901,151.6815,30394.0
2017-02-03 10:30:00,182.31,182.53,182.27,182.42,26826.0,151.7314,151.9145,151.6981,151.823,26826.0
2017-02-03 10:40:00,182.51,182.9,182.47,182.9,40885.0,151.8979,152.2225,151.8646,152.2225,40885.0
2017-02-03 10:50:00,182.95,183.01,182.74,182.78,30780.0,152.2641,152.314,152.0893,152.1226,30780.0
2017-02-03 11:00:00,182.83,183.2,182.71,182.73,62261.0,152.1642,152.4722,152.0643,152.081,62261.0
2017-02-03 11:10:00,182.72,182.72,182.16,182.16,27599.0,152.0727,152.0727,151.6066,151.6066,27599.0
2017-02-03 11:20:00,182.17,182.24,181.73,181.91,22104.0,151.6149,151.6732,151.2487,151.3985,22104.0
2017-02-03 11:30:00,181.98,182.36,181.98,182.31,23152.0,151.4568,151.7731,151.4568,151.7314,23152.0
2017-02-03 11:40:00,182.24,182.43,182.17,182.43,28295.0,151.6732,151.8313,151.6149,151.8313,28295.0
2017-02-03 11:50:00,182.43,182.47,182.04,182.13,21715.0,151.8313,151.8646,151.5067,151.5816,21715.0
2017-02-03 12:00:00,182.17,182.23,182.03,182.17,16481.0,151.6149,151.6649,151.4984,151.6149,16481.0
2017-02-03 12:10:00,182.16,182.44,182.13,182.42,39585.0,151.6066,151.8396,151.5816,151.823,39585.0
2017-02-03 12:20:00,182.42,182.56,182.38,182.56,23913.0,151.823,151.9395,151.7897,151.9395,23913.0
2017-02-03 12:30:00,182.56,182.75,182.51,182.74,17236.0,151.9395,152.0976,151.8979,152.0893,17236.0
2017-02-03 12:40:00,182.71,182.71,182.55,182.63,17521.0,152.0643,152.0643,151.9312,151.9978,17521.0
2017-02-03 12:50:00,182.66,182.72,182.65,182.71,13669.0,152.0227,152.0727,152.0144,152.0643,13669.0
2017-02-03 13:00:00,182.69,182.73,182.49,182.49,22218.0,152.0477,152.081,151.8812,151.8812,22218.0
2017-02-03 13:10:00,182.5,182.55,182.37,182.37,12865.0,151.8896,151.9312,151.7814,151.7814,12865.0
2017-02-03 13:20:00,182.4,182.5,182.29,182.38,13123.0,151.8063,151.8896,151.7148,151.7897,13123.0
2017-02-03 13:30:00,182.37,182.57,182.28,182.57,12821.0,151.7814,151.9478,151.7065,151.9478,12821.0
2017-02-03 13:40:00,182.59,182.72,182.4,182.4,26813.0,151.9645,152.0727,151.8063,151.8063,26813.0
2017-02-03 13:50:00,182.37,182.59,182.37,182.58,10274.0,151.7814,151.9645,151.7814,151.9562,10274.0
2017-02-03 14:00:00,182.5,182.83,182.48,182.83,30119.0,151.8896,152.1642,151.8729,152.1642,30119.0
2017-02-03 14:10:00,182.8,182.86,182.69,182.72,18350.0,152.1393,152.1892,152.0477,152.0727,18350.0
2017-02-03 14:20:00,182.74,182.86,182.72,182.75,17153.0,152.0893,152.1892,152.0727,152.0976,17153.0
2017-02-03 14:30:00,182.75,182.85,182.69,182.85,28003.0,152.0976,152.1809,152.0477,152.1809,28003.0
2017-02-03 14:40:00,182.85,183.14,182.83,183.04,27097.0,152.1809,152.4222,152.1642,152.339,27097.0
2017-02-03 14:50:00,183.04,183.12,182.79,182.81,25354.0,152.339,152.4056,152.1309,152.1476,25354.0
2017-02-03 15:00:00,182.82,182.89,182.73,182.87,16273.0,152.1559,152.2142,152.081,152.1975,16273.0
2017-02-03 15:10:00,182.89,182.99,182.83,182.86,17114.0,152.2142,152.2974,152.1642,152.1892,17114.0
2017-02-03 15:20:00,182.86,182.86,182.64,182.7,20879.0,152.1892,152.1892,152.0061,152.056,20879.0
2017-02-03 15:30:00,182.66,182.77,182.52,182.75,20105.0,152.0227,152.1143,151.9062,152.0976,20105.0
2017-02-03 15:40:00,182.75,183.23,182.53,183.12,66564.0,152.0976,152.4971,151.9145,152.4056,66564.0
2017-02-03 15:50:00,183.12,183.25,182.91,183.13,163240.0,152.4056,152.5138,152.2308,152.4139,163240.0
2017-02-06 09:30:00,183.4,183.49,182.67,182.78,34758.0,152.6386,152.7135,152.0311,152.1226,34758.0
2017-02-06 09:40:00,182.82,183.61,182.81,183.54,14980.0,152.1559,152.8134,152.1476,152.7551,14980.0
2017-02-06 09:50:00,183.58,183.85,183.24,183.82,10574.0,152.7884,153.0131,152.5055,152.9882,10574.0
2017-02-06 10:00:00,183.82,184.16,183.63,183.81,20330.0,152.9882,153.2711,152.83,152.9798,20330.0
2017-02-06 10:10:00,183.86,184.31,183.84,184.25,20584.0,153.0215,153.396,153.0048,153.346,20584.0
2017-02-06 10:20:00,184.31,184.61,184.18,184.45,45860.0,153.396,153.6457,153.2878,153.5125,45860.0
2017-02-06 10:30:00,184.47,184.57,184.2,184.35,35183.0,153.5291,153.6124,153.3044,153.4293,35183.0
2017-02-06 10:40:00,184.31,184.36,184.05,184.13,14210.0,153.396,153.4376,153.1796,153.2462,14210.0
2017-02-06 10:50:00,184.18,184.18,183.61,183.66,19090.0,153.2878,153.2878,152.8134,152.855,19090.0
2017-02-06 11:00:00,183.67,183.86,183.47,183.86,22289.0,152.8633,153.0215,152.6969,153.0215,22289.0
2017-02-06 11:10:00,183.84,183.93,183.61,183.72,13072.0,153.0048,153.0797,152.8134,152.9049,13072.0
2017-02-06 11:20:00,183.65,184.06,183.64,183.9,16152.0,152.8467,153.1879,152.8384,153.0548,16152.0
2017-02-06 11:30:00,183.93,184.15,183.89,183.99,12491.0,153.0797,153.2628,153.0464,153.1297,12491.0
2017-02-06 11:40:00,183.92,183.97,183.7,183.78,14518.0,153.0714,153.113,152.8883,152.9549,14518.0
2017-02-06 11:50:00,183.85,183.89,183.62,183.78,15355.0,153.0131,153.0464,152.8217,152.9549,15355.0
2017-02-06 12:00:00,183.77,184.02,183.74,183.9,10816.0,152.9466,153.1546,152.9216,153.0548,10816.0
2017-02-06 12:10:00,183.93,184.04,183.83,183.87,18071.0,153.0797,153.1713,152.9965,153.0298,18071.0
2017-02-06 12:20:00,183.87,183.87,183.55,183.7,8242.0,153.0298,153.0298,152.7635,152.8883,8242.0
2017-02-06 12:30:00,183.66,183.74,183.53,183.67,11753.0,152.855,152.9216,152.7468,152.8633,11753.0
2017-02-06 12:40:00,183.68,183.74,183.5,183.53,8546.0,152.8717,152.9216,152.7218,152.7468,8546.0
2017-02-06 12:50:00,183.53,183.53,183.26,183.26,4696.0,152.7468,152.7468,152.5221,152.5221,4696.0
2017-02-06 13:00:00,183.35,183.47,183.25,183.41,26405.0,152.597,152.6969,152.5138,152.6469,26405.0
2017-02-06 13:10:00,183.41,183.41,183.22,183.23,31867.0,152.6469,152.6469,152.4888,152.4971,31867.0
2017-02-06 13:20:00,183.25,183.39,183.25,183.3,19145.0,152.5138,152.6303,152.5138,152.5554,19145.0
2017-02-06 13:30:00,183.28,183.32,183.18,183.25,19821.0,152.5387,152.572,152.4555,152.5138,19821.0
2017-02-06 13:40:00,183.24,183.37,183.06,183.22,20950.0,152.5055,152.6136,152.3556,152.4888,20950.0
2017-02-06 13:50:00,183.22,183.42,183.12,183.42,26744.0,152.4888,152.6553,152.4056,152.6553,26744.0
2017-02-06 14:00:00,183.47,183.51,183.27,183.35,23801.0,152.6969,152.7302,152.5304,152.597,23801.0
2017-02-06 14:10:00,183.39,183.44,183.05,183.17,12398.0,152.6303,152.6719,152.3473,152.4472,12398.0
2017-02-06 14:20:00,183.21,183.27,183.04,183.1,13979.0,152.4805,152.5304,152.339,152.3889,13979.0
2017-02-06 14:30:00,183.09,183.2,183.0,183.0,16242.0,152.3806,152.4722,152.3057,152.3057,16242.0
2017-02-06 14:40:00,183.0,183.06,182.84,182.84,14631.0,152.3057,152.3556,152.1725,152.1725,14631.0
2017-02-06 14:50:00,182.91,183.04,182.79,182.89,19313.0,152.2308,152.339,152.1309,152.2142,19313.0
2017-02-06 15:00:00,182.85,183.13,182.79,183.13,30532.0,152.1809,152.4139,152.1309,152.4139,30532.0
2017-02-06 15:10:00,183.13,183.16,182.85,182.98,22150.0,152.4139,152.4389,152.1809,152.2891,22150.0
2017-02-06 15:20:00,182.98,183.19,182.86,183.14,25032.0,152.2891,152.4638,152.1892,152.4222,25032.0
2017-02-06 15:30:00,183.13,183.3,183.1,183.24,23833.0,152.4139,152.5554,152.3889,152.5055,23833.0
2017-02-06 15:40:00,183.25,183.25,183.04,183.16,43527.0,152.5138,152.5138,152.339,152.4389,43527.0
2017-02-06 15:50:00,183.16,183.2,182.97,183.01,57696.0,152.4389,152.4722,152.2807,152.314,57696.0
2017-02-07 09:30:00,183.94,184.47,183.91,184.3,28151.0,153.088,153.5291,153.0631,153.3877,28151.0
2017-02-07 09:40:00,184.39,184.78,184.23,184.51,28911.0,153.4626,153.7872,153.3294,153.5624,28911.0
2017-02-07 09:50:00,184.46,184.76,184.4,184.53,23131.0,153.5208,153.7705,153.4709,153.5791,23131.0
2017-02-07 10:00:00,184.56,184.81,184.46,184.68,43650.0,153.6041,153.8121,153.5208,153.7039,43650.0
2017-02-07 10:10:00,184.63,185.0,184.56,184.87,44163.0,153.6623,153.9703,153.6041,153.8621,44163.0
2017-02-07 10:20:00,184.78,184.78,184.26,184.3,41345.0,153.7872,153.7872,153.3544,153.3877,41345.0
2017-02-07 10:30:00,184.29,184.43,184.13,184.14,28448.0,153.3793,153.4959,153.2462,153.2545,28448.0
2017-02-07 10:40:00,184.16,184.46,184.08,184.46,20270.0,153.2711,153.5208,153.2046,153.5208,20270.0
2017-02-07 10:50:00,184.48,184.49,184.22,184.35,14134.0,153.5375,153.5458,153.3211,153.4293,14134.0
2017-02-07 11:00:00,184.35,184.73,184.09,184.42,26446.0,153.4293,153.7455,153.2129,153.4875,26446.0
2017-02-07 11:10:00,184.4,184.53,184.19,184.47,33133.0,153.4709,153.5791,153.2961,153.5291,33133.0
2017-02-07 11:20:00,184.46,184.52,184.22,184.35,31668.0,153.5208,153.5708,153.3211,153.4293,31668.0
2017-02-07 11:30:00,184.3,184.49,184.04,184.35,38863.0,153.3877,153.5458,153.1713,153.4293,38863.0
2017-02-07 11:40:00,184.29,184.35,184.14,184.3,14816.0,153.3793,153.4293,153.2545,153.3877,14816.0
2017-02-07 11:50:00,184.29,184.43,184.06,184.13,7507.0,153.3793,153.4959,153.1879,153.2462,7507.0
2017-02-07 12:00:00,184.21,184.37,184.16,184.21,20127.0,153.3128,153.4459,153.2711,153.3128,20127.0
2017-02-07 12:10:00,184.23,184.26,184.13,184.13,24848.0,153.3294,153.3544,153.2462,153.2462,24848.0
2017-02-07 12:20:00,184.11,184.15,183.83,183.83,19876.0,153.2295,153.2628,152.9965,152.9965,19876.0
2017-02-07 12:30:00,183.86,183.89,183.49,183.51,21510.0,153.0215,153.0464,152.7135,152.7302,21510.0
2017-02-07 12:40:00,183.49,183.49,183.18,183.18,28043.0,152.7135,152.7135,152.4555,152.4555,28043.0
2017-02-07 12:50:00,183.21,183.48,183.18,183.42,25172.0,152.4805,152.7052,152.4555,152.6553,25172.0
2017-02-07 13:00:00,183.43,183.54,183.39,183.45,19580.0,152.6636,152.7551,152.6303,152.6802,19580.0
2017-02-07 13:10:00,183.51,183.53,183.24,183.26,16914.0,152.7302,152.7468,152.5055,152.5221,16914.0
2017-02-07 13:20:00,183.22,183.3,183.14,183.24,10724.0,152.4888,152.5554,152.4222,152.5055,10724.0
2017-02-07 13:30:00,183.24,183.47,183.21,183.4,12705.0,152.5055,152.6969,152.4805,152.6386,12705.0
2017-02-07 13:40:00,183.39,183.47,183.34,183.34,9430.0,152.6303,152.6969,152.5887,152.5887,9430.0
2017-02-07 13:50:00,183.37,183.68,183.34,183.67,13865.0,152.6136,152.8717,152.5887,152.8633,13865.0
2017-02-07 14:00:00,183.65,183.81,183.59,183.81,17448.0,152.8467,152.9798,152.7967,152.9798,17448.0
2017-02-07 14:10:00,183.82,184.15,183.8,184.11,18139.0,152.9882,153.2628,152.9715,153.2295,18139.0
2017-02-07 14:20:00,184.08,184.29,184.06,184.25,31012.0,153.2046,153.3793,153.1879,153.346,31012.0
2017-02-07 14:30:00,184.24,184.45,184.09,184.09,29515.0,153.3377,153.5125,153.2129,153.2129,29515.0
2017-02-07 14:40:00,184.08,184.15,183.83,183.86,14492.0,153.2046,153.2628,152.9965,153.0215,14492.0
2017-02-07 14:50:00,183.84,183.89,183.71,183.78,26683.0,153.0048,153.0464,152.8966,152.9549,26683.0
2017-02-07 15:00:00,183.79,183.94,183.79,183.83,13068.0,152.9632,153.088,152.9632,152.9965,13068.0
2017-02-07 15:10:00,183.83,183.97,183.77,183.92,19719.0,152.9965,153.113,152.9466,153.0714,19719.0
2017-02-07 15:20:00,183.91,183.98,183.73,183.8,27211.0,153.0631,153.1213,152.9133,152.9715,27211.0
2017-02-07 15:30:00,183.79,183.79,183.23,183.4,72346.0,152.9632,152.9632,152.4971,152.6386,72346.0
2017-02-07 15:40:00,183.38,183.39,183.16,183.25,82199.0,152.622,152.6303,152.4389,152.5138,82199.0
2017-02-07 15:50:00,183.26,183.33,183.1,183.17,168535.0,152.5221,152.5804,152.3889,152.4472,168535.0
2017-02-08 09:30:00,182.9,183.94,182.64,183.81,47045.0,152.2225,153.088,152.0061,152.9798,47045.0
2017-02-08 09:40:00,183.8,183.81,183.01,183.08,23474.0,152.9715,152.9798,152.314,152.3723,23474.0
2017-02-08 09:50:00,183.24,183.24,181.97,182.18,64070.0,152.5055,152.5055,151.4485,151.6232,64070.0
2017-02-08 10:00:00,182.23,182.58,181.94,182.35,48915.0,151.6649,151.9562,151.4235,151.7647,48915.0
2017-02-08 10:10:00,182.42,182.88,182.41,182.7,23172.0,151.823,152.2058,151.8147,152.056,23172.0
2017-02-08 10:20:00,182.69,182.8,182.47,182.64,40172.0,152.0477,152.1393,151.8646,152.0061,40172.0
2017-02-08 10:30:00,182.68,182.92,182.63,182.81,14067.0,152.0394,152.2391,151.9978,152.1476,14067.0
2017-02-08 10:40:00,182.87,183.25,182.83,182.92,20160.0,152.1975,152.5138,152.1642,152.2391,20160.0
2017-02-08 10:50:00,182.95,183.09,182.92,182.99,20305.0,152.2641,152.3806,152.2391,152.2974,20305.0
2017-02-08 11:00:00,182.97,183.29,182.96,183.13,20070.0,152.2807,152.5471,152.2724,152.4139,20070.0
2017-02-08 11:10:00,183.15,183.4,182.91,182.92,21288.0,152.4305,152.6386,152.2308,152.2391,21288.0
2017-02-08 11:20:00,182.93,183.09,182.67,182.73,20107.0,152.2474,152.3806,152.0311,152.081,20107.0
2017-02-08 11:30:00,182.71,182.97,182.71,182.86,16750.0,152.0643,152.2807,152.0643,152.1892,16750.0
2017-02-08 11:40:00,182.97,183.01,182.75,182.82,16160.0,152.2807,152.314,152.0976,152.1559,16160.0
2017-02-08 11:50:00,182.83,182.87,182.65,182.68,17432.0,152.1642,152.1975,152.0144,152.0394,17432.0
2017-02-08 12:00:00,182.7,182.9,182.5,182.88,26587.0,152.056,152.2225,151.8896,152.2058,26587.0
2017-02-08 12:10:00,182.87,183.26,182.87,183.26,11337.0,152.1975,152.5221,152.1975,152.5221,11337.0
2017-02-08 12:20:00,183.21,183.25,183.0,183.23,9040.0,152.4805,152.5138,152.3057,152.4971,9040.0
2017-02-08 12:30:00,183.24,183.24,182.84,182.84,8359.0,152.5055,152.5055,152.1725,152.1725,8359.0
2017-02-08 12:40:00,182.81,182.97,182.74,182.78,9338.0,152.1476,152.2807,152.0893,152.1226,9338.0
2017-02-08 12:50:00,182.81,183.01,182.79,182.97,13211.0,152.1476,152.314,152.1309,152.2807,13211.0
2017-02-08 13:00:00,183.02,183.15,183.01,183.12,8825.0,152.3224,152.4305,152.314,152.4056,8825.0
2017-02-08 13:10:00,183.06,183.13,182.94,183.09,13561.0,152.3556,152.4139,152.2558,152.3806,13561.0
2017-02-08 13:20:00,183.03,183.27,182.98,183.27,10550.0,152.3307,152.5304,152.2891,152.5304,10550.0
2017-02-08 13:30:00,183.2,183.37,183.12,183.19,19534.0,152.4722,152.6136,152.4056,152.4638,19534.0
2017-02-08 13:40:00,183.25,183.3,183.13,183.27,14120.0,152.5138,152.5554,152.4139,152.5304,14120.0
2017-02-08 13:50:00,183.26,183.28,183.09,183.15,21277.0,152.5221,152.5387,152.3806,152.4305,21277.0
2017-02-08 14:00:00,183.19,183.19,182.97,183.04,12052.0,152.4638,152.4638,152.2807,152.339,12052.0
2017-02-08 14:10:00,183.04,183.13,182.95,183.09,14416.0,152.339,152.4139,152.2641,152.3806,14416.0
2017-02-08 14:20:00,183.06,183.1,182.99,183.03,13432.0,152.3556,152.3889,152.2974,152.3307,13432.0
2017-02-08 14:30:00,183.04,183.15,183.02,183.15,23201.0,152.339,152.4305,152.3224,152.4305,23201.0
2017-02-08 14:40:00,183.13,183.15,183.06,183.08,11590.0,152.4139,152.4305,152.3556,152.3723,11590.0
2017-02-08 14:50:00,183.09,183.19,183.06,183.18,11554.0,152.3806,152.4638,152.3556,152.4555,11554.0
2017-02-08 15:00:00,183.18,183.2,183.01,183.02,17686.0,152.4555,152.4722,152.314,152.3224,17686.0
2017-02-08 15:10:00,183.03,183.2,183.03,183.18,16316.0,152.3307,152.4722,152.3307,152.4555,16316.0
2017-02-08 15:20:00,183.16,183.26,182.96,183.26,17380.0,152.4389,152.5221,152.2724,152.5221,17380.0
2017-02-08 15:30:00,183.23,183.38,183.18,183.25,23160.0,152.4971,152.622,152.4555,152.5138,23160.0
2017-02-08 15:40:00,183.22,183.34,182.99,182.99,25310.0,152.4888,152.5887,152.2974,152.2974,25310.0
2017-02-08 15:50:00,182.99,183.15,182.87,183.12,61717.0,152.2974,152.4305,152.1975,152.4056,61717.0
2017-02-09 09:30:00,183.68,183.84,182.75,183.06,30871.0,152.8717,153.0048,152.0976,152.3556,30871.0
2017-02-09 09:40:00,182.99,183.33,182.8,183.13,27387.0,152.2974,152.5804,152.1393,152.4139,27387.0
2017-02-09 09:50:00,183.2,183.63,183.07,183.48,35484.0,152.4722,152.83,152.364,152.7052,35484.0
2017-02-09 10:00:00,183.48,183.65,183.29,183.4,22180.0,152.7052,152.8467,152.5471,152.6386,22180.0
2017-02-09 10:10:00,183.35,183.55,183.21,183.35,22648.0,152.597,152.7635,152.4805,152.597,22648.0
2017-02-09 10:20:00,183.32,183.57,182.9,183.02,41621.0,152.572,152.7801,152.2225,152.3224,41621.0
2017-02-09 10:30:00,183.11,183.45,182.97,183.34,32220.0,152.3973,152.6802,152.2807,152.5887,32220.0
2017-02-09 10:40:00,183.34,183.45,183.14,183.45,31548.0,152.5887,152.6802,152.4222,152.6802,31548.0
2017-02-09 10:50:00,183.43,183.45,183.05,183.27,29383.0,152.6636,152.6802,152.3473,152.5304,29383.0
2017-02-09 11:00:00,183.24,183.4,183.09,183.18,18982.0,152.5055,152.6386,152.3806,152.4555,18982.0
2017-02-09 11:10:00,183.19,183.3,183.1,183.2,22169.0,152.4638,152.5554,152.3889,152.4722,22169.0
2017-02-09 11:20:00,183.15,183.28,183.06,183.15,18334.0,152.4305,152.5387,152.3556,152.4305,18334.0
2017-02-09 11:30:00,183.17,183.29,183.1,183.22,31764.0,152.4472,152.5471,152.3889,152.4888,31764.0
2017-02-09 11:40:00,183.19,183.29,183.13,183.28,14910.0,152.4638,152.5471,152.4139,152.5387,14910.0
2017-02-09 11:50:00,183.27,183.28,183.04,183.18,15834.0,152.5304,152.5387,152.339,152.4555,15834.0
2017-02-09 12:00:00,183.2,183.22,182.93,182.95,13569.0,152.4722,152.4888,152.2474,152.2641,13569.0
2017-02-09 12:10:00,182.98,183.18,182.91,183.05,19516.0,152.2891,152.4555,152.2308,152.3473,19516.0
2017-02-09 12:20:00,183.06,183.11,182.98,183.03,8570.0,152.3556,152.3973,152.2891,152.3307,8570.0
2017-02-09 12:30:00,183.01,183.2,182.97,183.05,11215.0,152.314,152.4722,152.2807,152.3473,11215.0
2017-02-09 12:40:00,183.09,183.13,182.95,182.95,9077.0,152.3806,152.4139,152.2641,152.2641,9077.0
2017-02-09 12:50:00,182.95,182.98,182.9,182.94,8854.0,152.2641,152.2891,152.2225,152.2558,8854.0
2017-02-09 13:00:00,182.93,182.95,182.74,182.8,28361.0,152.2474,152.2641,152.0893,152.1393,28361.0
2017-02-09 13:10:00,182.78,182.78,182.58,182.62,33522.0,152.1226,152.1226,151.9562,151.9894,33522.0
2017-02-09 13:20:00,182.59,182.96,182.42,182.91,31603.0,151.9645,152.2724,151.823,152.2308,31603.0
2017-02-09 13:30:00,182.94,182.94,182.67,182.81,20645.0,152.2558,152.2558,152.0311,152.1476,20645.0
2017-02-09 13:40:00,182.83,182.95,182.8,182.92,8964.0,152.1642,152.2641,152.1393,152.2391,8964.0
2017-02-09 13:50:00,182.93,183.04,182.85,182.85,9520.0,152.2474,152.339,152.1809,152.1809,9520.0
2017-02-09 14:00:00,182.86,183.06,182.77,183.06,9414.0,152.1892,152.3556,152.1143,152.3556,9414.0
2017-02-09 14:10:00,183.02,183.06,182.9,182.9,17219.0,152.3224,152.3556,152.2225,152.2225,17219.0
2017-02-09 14:20:00,182.92,182.95,182.83,182.87,27291.0,152.2391,152.2641,152.1642,152.1975,27291.0
2017-02-09 14:30:00,182.9,183.01,182.79,182.85,54417.0,152.2225,152.314,152.1309,152.1809,54417.0
2017-02-09 14:40:00,182.85,182.92,182.73,182.82,34610.0,152.1809,152.2391,152.081,152.1559,34610.0
2017-02-09 14:50:00,182.81,182.91,182.74,182.82,12151.0,152.1476,152.2308,152.0893,152.1559,12151.0
2017-02-09 15:00:00,182.84,182.9,182.77,182.83,21937.0,152.1725,152.2225,152.1143,152.1642,21937.0
2017-02-09 15:10:00,182.83,182.95,182.71,182.78,23451.0,152.1642,152.2641,152.0643,152.1226,23451.0
2017-02-09 15:20:00,182.76,182.81,182.44,182.51,26476.0,152.106,152.1476,151.8396,151.8979,26476.0
2017-02-09 15:30:00,182.51,182.61,182.48,182.56,31276.0,151.8979,151.9811,151.8729,151.9395,31276.0
2017-02-09 15:40:00,182.58,182.7,182.52,182.58,24956.0,151.9562,152.056,151.9062,151.9562,24956.0
2017-02-09 15:50:00,182.57,182.66,182.44,182.54,66584.0,151.9478,152.0227,151.8396,151.9229,66584.0
2017-02-10 09:30:00,182.84,183.0,182.16,182.8,41774.0,152.1725,152.3057,151.6066,152.1393,41774.0
2017-02-10 09:40:00,182.83,183.2,182.74,183.12,33725.0,152.1642,152.4722,152.0893,152.4056,33725.0
2017-02-10 09:50:00,183.12,184.0,183.01,183.99,54270.0,152.4056,153.138,152.314,153.1297,54270.0
2017-02-10 10:00:00,183.95,183.95,183.49,183.56,22930.0,153.0964,153.0964,152.7135,152.7718,22930.0
2017-02-10 10:10:00,183.53,183.69,183.36,183.49,30979.0,152.7468,152.88,152.6053,152.7135,30979.0
2017-02-10 10:20:00,183.46,183.7,183.38,183.62,20879.0,152.6886,152.8883,152.622,152.8217,20879.0
2017-02-10 10:30:00,183.6,184.15,183.47,184.15,34215.0,152.8051,153.2628,152.6969,153.2628,34215.0
2017-02-10 10:40:00,184.17,184.43,184.09,184.24,27097.0,153.2795,153.4959,153.2129,153.3377,27097.0
2017-02-10 10:50:00,184.25,184.47,184.18,184.32,33335.0,153.346,153.5291,153.2878,153.4043,33335.0
2017-02-10 11:00:00,184.28,184.29,183.89,183.92,28917.0,153.371,153.3793,153.0464,153.0714,28917.0
2017-02-10 11:10:00,183.92,184.12,183.82,184.07,36059.0,153.0714,153.2379,152.9882,153.1962,36059.0
2017-02-10 11:20:00,184.07,184.14,183.8,183.82,30918.0,153.1962,153.2545,152.9715,152.9882,30918.0
2017-02-10 11:30:00,183.9,184.08,183.87,183.98,19461.0,153.0548,153.2046,153.0298,153.1213,19461.0
2017-02-10 11:40:00,184.0,184.09,183.84,184.0,23179.0,153.138,153.2129,153.0048,153.138,23179.0
2017-02-10 11:50:00,184.0,184.01,183.65,183.81,27952.0,153.138,153.1463,152.8467,152.9798,27952.0
2017-02-10 12:00:00,183.81,184.07,183.81,184.03,17464.0,152.9798,153.1962,152.9798,153.1629,17464.0
2017-02-10 12:10:00,184.03,184.04,183.7,183.77,23113.0,153.1629,153.1713,152.8883,152.9466,23113.0
2017-02-10 12:20:00,183.74,183.87,183.73,183.77,13060.0,152.9216,153.0298,152.9133,152.9466,13060.0
2017-02-10 12:30:00,183.81,183.95,183.76,183.86,10231.0,152.9798,153.0964,152.9382,153.0215,10231.0
2017-02-10 12:40:00,183.88,183.97,183.8,183.94,9119.0,153.0381,153.113,152.9715,153.088,9119.0
2017-02-10 12:50:00,183.92,183.98,183.86,183.92,16554.0,153.0714,153.1213,153.0215,153.0714,16554.0
2017-02-10 13:00:00,183.92,184.2,183.89,184.17,41072.0,153.0714,153.3044,153.0464,153.2795,41072.0
2017-02-10 13:10:00,184.18,184.37,184.18,184.24,19452.0,153.2878,153.4459,153.2878,153.3377,19452.0
2017-02-10 13:20:00,184.23,184.27,184.14,184.23,25750.0,153.3294,153.3627,153.2545,153.3294,25750.0
2017-02-10 13:30:00,184.23,184.26,184.11,184.2,22676.0,153.3294,153.3544,153.2295,153.3044,22676.0
2017-02-10 13:40:00,184.21,184.46,184.12,184.46,22046.0,153.3128,153.5208,153.2379,153.5208,22046.0
2017-02-10 13:50:00,184.41,184.53,184.14,184.14,24416.0,153.4792,153.5791,153.2545,153.2545,24416.0
2017-02-10 14:00:00,184.14,184.25,184.12,184.19,14839.0,153.2545,153.346,153.2379,153.2961,14839.0
2017-02-10 14:10:00,184.2,184.23,184.06,184.1,19037.0,153.3044,153.3294,153.1879,153.2212,19037.0
2017-02-10 14:20:00,184.14,184.19,184.06,184.07,12879.0,153.2545,153.2961,153.1879,153.1962,12879.0
2017-02-10 14:30:00,184.07,184.12,183.84,183.92,30140.0,153.1962,153.2379,153.0048,153.0714,30140.0
2017-02-10 14:40:00,183.97,184.15,183.97,184.07,10642.0,153.113,153.2628,153.113,153.1962,10642.0
2017-02-10 14:50:00,184.06,184.13,184.01,184.01,25797.0,153.1879,153.2462,153.1463,153.1463,25797.0
2017-02-10 15:00:00,184.05,184.11,183.97,184.06,23347.0,153.1796,153.2295,153.113,153.1879,23347.0
2017-02-10 15:10:00,184.06,184.09,183.94,184.0,15819.0,153.1879,153.2129,153.088,153.138,15819.0
2017-02-10 15:20:00,184.0,184.17,183.99,183.99,33458.0,153.138,153.2795,153.1297,153.1297,33458.0
2017-02-10 15:30:00,184.02,184.46,184.01,184.39,50407.0,153.1546,153.5208,153.1463,153.4626,50407.0
2017-02-10 15:40:00,184.4,184.66,184.26,184.63,106027.0,153.4709,153.6873,153.3544,153.6623,106027.0
2017-02-10 15:50:00,184.63,184.66,184.35,184.39,75371.0,153.6623,153.6873,153.4293,153.4626,75371.0
2017-02-13 09:30:00,184.65,186.52,184.65,186.29,45954.0,153.679,155.2353,153.679,155.0439,45954.0
2017-02-13 09:40:00,186.47,186.96,186.17,186.44,29741.0,155.1937,155.6015,154.944,155.1687,29741.0
2017-02-13 09:50:00,186.36,186.88,186.19,186.63,19245.0,155.1021,155.5349,154.9607,155.3269,19245.0
2017-02-13 10:00:00,186.59,186.94,186.55,186.84,24519.0,155.2936,155.5849,155.2603,155.5016,24519.0
2017-02-13 10:10:00,186.89,186.99,186.55,186.99,18613.0,155.5432,155.6265,155.2603,155.6265,18613.0
2017-02-13 10:20:00,186.98,187.14,186.87,187.06,32866.0,155.6181,155.7513,155.5266,155.6847,32866.0
2017-02-13 10:30:00,187.14,187.36,186.98,187.32,23463.0,155.7513,155.9344,155.6181,155.9011,23463.0
2017-02-13 10:40:00,187.28,187.48,187.23,187.48,19191.0,155.8678,156.0343,155.8262,156.0343,19191.0
2017-02-13 10:50:00,187.4,187.43,187.22,187.27,39286.0,155.9677,155.9927,155.8179,155.8595,39286.0
2017-02-13 11:00:00,187.25,187.3,186.76,186.8,21368.0,155.8429,155.8845,155.435,155.4683,21368.0
2017-02-13 11:10:00,186.84,186.89,186.65,186.69,16851.0,155.5016,155.5432,155.3435,155.3768,16851.0
2017-02-13 11:20:00,186.66,186.97,186.65,186.96,18621.0,155.3518,155.6098,155.3435,155.6015,18621.0
2017-02-13 11:30:00,186.97,187.07,186.9,187.07,8699.0,155.6098,155.6931,155.5516,155.6931,8699.0
2017-02-13 11:40:00,187.07,187.31,186.96,187.25,15949.0,155.6931,155.8928,155.6015,155.8429,15949.0
2017-02-13 11:50:00,187.16,187.2,186.89,186.93,35437.0,155.768,155.8012,155.5432,155.5765,35437.0
2017-02-13 12:00:00,186.94,187.05,186.89,187.02,18569.0,155.5849,155.6764,155.5432,155.6514,18569.0
2017-02-13 12:10:00,187.02,187.15,186.87,187.01,23049.0,155.6514,155.7596,155.5266,155.6431,23049.0
2017-02-13 12:20:00,186.96,187.06,186.95,187.05,15059.0,155.6015,155.6847,155.5932,155.6764,15059.0
2017-02-13 12:30:00,187.05,187.42,187.03,187.39,25874.0,155.6764,155.9843,155.6598,155.9594,25874.0
2017-02-13 12:40:00,187.36,187.5,187.25,187.29,20897.0,155.9344,156.0509,155.8429,155.8762,20897.0
2017-02-13 12:50:00,187.26,187.4,187.05,187.1,72266.0,155.8512,155.9677,155.6764,155.718,72266.0
2017-02-13 13:00:00,187.09,187.18,186.99,187.02,32020.0,155.7097,155.7846,155.6265,155.6514,32020.0
2017-02-13 13:10:00,187.02,187.15,186.98,187.1,16363.0,155.6514,155.7596,155.6181,155.718,16363.0
2017-02-13 13:20:00,187.14,187.24,186.99,187.14,13904.0,155.7513,155.8345,155.6265,155.7513,13904.0
2017-02-13 13:30:00,187.16,187.29,187.13,187.17,12015.0,155.768,155.8762,155.743,155.7763,12015.0
2017-02-13 13:40:00,187.24,187.29,187.09,187.11,7628.0,155.8345,155.8762,155.7097,155.7263,7628.0
2017-02-13 13:50:00,187.09,187.1,186.9,186.94,12855.0,155.7097,155.718,155.5516,155.5849,12855.0
2017-02-13 14:00:00,186.98,186.98,186.8,186.96,19776.0,155.6181,155.6181,155.4683,155.6015,19776.0
2017-02-13 14:10:00,186.98,186.99,186.8,186.86,8749.0,155.6181,155.6265,155.4683,155.5183,8749.0
2017-02-13 14:20:00,186.81,186.81,186.59,186.61,10031.0,155.4767,155.4767,155.2936,155.3102,10031.0
2017-02-13 14:30:00,186.64,186.67,186.47,186.53,12407.0,155.3352,155.3601,155.1937,155.2436,12407.0
2017-02-13 14:40:00,186.48,186.51,186.3,186.34,40531.0,155.202,155.227,155.0522,155.0855,40531.0
2017-02-13 14:50:00,186.34,186.4,186.24,186.29,15470.0,155.0855,155.1354,155.0023,155.0439,15470.0
2017-02-13 15:00:00,186.28,186.53,186.26,186.52,25249.0,155.0356,155.2436,155.0189,155.2353,25249.0
2017-02-13 15:10:00,186.53,186.54,186.37,186.39,19518.0,155.2436,155.2519,155.1105,155.1271,19518.0
2017-02-13 15:20:00,186.39,186.52,186.36,186.49,20273.0,155.1271,155.2353,155.1021,155.2103,20273.0
2017-02-13 15:30:00,186.47,186.52,186.32,186.48,28256.0,155.1937,155.2353,155.0689,155.202,28256.0
2017-02-13 15:40:00,186.47,186.7,186.42,186.69,33692.0,155.1937,155.3851,155.1521,155.3768,33692.0
2017-02-13 15:50:00,186.68,186.72,186.52,186.59,54829.0,155.3685,155.4018,155.2353,155.2936,54829.0
2017-02-14 09:30:00,187.05,187.05,184.61,186.46,87806.0,155.6764,155.6764,153.6457,155.1854,87806.0
2017-02-14 09:40:00,186.59,186.6,185.76,185.77,13796.0,155.2936,155.3019,154.6028,154.6111,13796.0
2017-02-14 09:50:00,185.76,186.54,185.76,186.15,35838.0,154.6028,155.2519,154.6028,154.9274,35838.0
2017-02-14 10:00:00,186.1,186.82,186.04,186.58,71253.0,154.8858,155.485,154.8358,155.2852,71253.0
2017-02-14 10:10:00,186.61,187.1,186.57,186.82,62563.0,155.3102,155.718,155.2769,155.485,62563.0
2017-02-14 10:20:00,186.78,186.87,186.18,186.53,55150.0,155.4517,155.5266,154.9523,155.2436,55150.0
2017-02-14 10:30:00,186.44,186.75,186.23,186.59,35396.0,155.1687,155.4267,154.9939,155.2936,35396.0
2017-02-14 10:40:00,186.66,187.24,186.57,187.24,36682.0,155.3518,155.8345,155.2769,155.8345,36682.0
2017-02-14 10:50:00,187.24,187.48,186.82,186.82,59058.0,155.8345,156.0343,155.485,155.485,59058.0
2017-02-14 11:00:00,186.86,187.14,186.51,186.69,61638.0,155.5183,155.7513,155.227,155.3768,61638.0
2017-02-14 11:10:00,186.76,187.05,186.71,187.04,7300.0,155.435,155.6764,155.3934,155.6681,7300.0
2017-02-14 11:20:00,187.06,187.19,186.8,187.01,38374.0,155.6847,155.7929,155.4683,155.6431,38374.0
2017-02-14 11:30:00,187.09,187.1,186.63,186.89,15584.0,155.7097,155.718,155.3269,155.5432,15584.0
2017-02-14 11:40:00,186.89,187.14,186.83,187.01,35510.0,155.5432,155.7513,155.4933,155.6431,35510.0
2017-02-14 11:50:00,186.97,186.99,186.78,186.86,15225.0,155.6098,155.6265,155.4517,155.5183,15225.0
2017-02-14 12:00:00,186.89,186.96,186.79,186.84,12204.0,155.5432,155.6015,155.46,155.5016,12204.0
2017-02-14 12:10:00,186.82,187.05,186.82,187.01,12083.0,155.485,155.6764,155.485,155.6431,12083.0
2017-02-14 12:20:00,187.0,187.08,186.99,187.01,19043.0,155.6348,155.7014,155.6265,155.6431,19043.0
2017-02-14 12:30:00,187.01,187.12,187.0,187.04,14826.0,155.6431,155.7347,155.6348,155.6681,14826.0
2017-02-14 12:40:00,187.06,187.07,186.89,186.89,14554.0,155.6847,155.6931,155.5432,155.5432,14554.0
2017-02-14 12:50:00,186.91,187.26,186.9,187.17,29192.0,155.5599,155.8512,155.5516,155.7763,29192.0
2017-02-14 13:00:00,187.15,187.32,187.11,187.32,12163.0,155.7596,155.9011,155.7263,155.9011,12163.0
2017-02-14 13:10:00,187.3,187.36,187.19,187.27,11689.0,155.8845,155.9344,155.7929,155.8595,11689.0
2017-02-14 13:20:00,187.25,187.26,187.15,187.16,8502.0,155.8429,155.8512,155.7596,155.768,8502.0
2017-02-14 13:30:00,187.22,187.23,187.07,187.09,13134.0,155.8179,155.8262,155.6931,155.7097,13134.0
2017-02-14 13:40:00,187.1,187.11,186.99,187.05,11495.0,155.718,155.7263,155.6265,155.6764,11495.0
2017-02-14 13:50:00,187.05,187.15,187.03,187.14,14593.0,155.6764,155.7596,155.6598,155.7513,14593.0
2017-02-14 14:00:00,187.12,187.25,187.0,187.18,11780.0,155.7347,155.8429,155.6348,155.7846,11780.0
2017-02-14 14:10:00,187.19,187.22,187.14,187.14,7116.0,155.7929,155.8179,155.7513,155.7513,7116.0
2017-02-14 14:20:00,187.14,187.14,186.91,186.95,10216.0,155.7513,155.7513,155.5599,155.5932,10216.0
2017-02-14 14:30:00,186.94,187.03,186.89,187.01,19820.0,155.5849,155.6598,155.5432,155.6431,19820.0
2017-02-14 14:40:00,187.0,187.12,187.0,187.12,18756.0,155.6348,155.7347,155.6348,155.7347,18756.0
2017-02-14 14:50:00,187.11,187.22,187.09,187.17,22979.0,155.7263,155.8179,155.7097,155.7763,22979.0
2017-02-14 15:00:00,187.16,187.25,187.14,187.18,19156.0,155.768,155.8429,155.7513,155.7846,19156.0
2017-02-14 15:10:00,187.18,187.34,187.17,187.33,18067.0,155.7846,155.9178,155.7763,155.9094,18067.0
2017-02-14 15:20:00,187.35,187.37,187.25,187.27,19270.0,155.9261,155.9427,155.8429,155.8595,19270.0
2017-02-14 15:30:00,187.27,187.29,187.1,187.25,23597.0,155.8595,155.8762,155.718,155.8429,23597.0
2017-02-14 15:40:00,187.23,187.3,187.06,187.06,50059.0,155.8262,155.8845,155.6847,155.6847,50059.0
2017-02-14 15:50:00,187.08,187.24,187.04,187.22,59731.0,155.7014,155.8345,155.6681,155.8179,59731.0
2017-02-15 09:30:00,186.76,186.97,186.24,186.75,48994.0,155.435,155.6098,155.0023,155.4267,48994.0
2017-02-15 09:40:00,186.85,186.88,186.52,186.77,13932.0,155.51,155.5349,155.2353,155.4434,13932.0
2017-02-15 09:50:00,186.83,186.84,186.6,186.83,15358.0,155.4933,155.5016,155.3019,155.4933,15358.0
2017-02-15 10:00:00,186.77,186.82,186.48,186.54,18813.0,155.4434,155.485,155.202,155.2519,18813.0
2017-02-15 10:10:00,186.54,186.54,186.31,186.36,18334.0,155.2519,155.2519,155.0605,155.1021,18334.0
2017-02-15 10:20:00,186.36,186.52,186.3,186.48,25823.0,155.1021,155.2353,155.0522,155.202,25823.0
2017-02-15 10:30:00,186.48,186.76,186.45,186.71,16331.0,155.202,155.435,155.177,155.3934,16331.0
2017-02-15 10:40:00,186.72,186.8,186.52,186.73,10700.0,155.4018,155.4683,155.2353,155.4101,10700.0
2017-02-15 10:50:00,186.71,186.9,186.68,186.85,13795.0,155.3934,155.5516,155.3685,155.51,13795.0
2017-02-15 11:00:00,186.83,186.98,186.74,186.95,21037.0,155.4933,155.6181,155.4184,155.5932,21037.0
2017-02-15 11:10:00,186.92,187.04,186.79,186.81,24799.0,155.5682,155.6681,155.46,155.4767,24799.0
2017-02-15 11:20:00,186.86,186.88,186.6,186.75,25221.0,155.5183,155.5349,155.3019,155.4267,25221.0
2017-02-15 11:30:00,186.74,186.77,186.55,186.56,22266.0,155.4184,155.4434,155.2603,155.2686,22266.0
2017-02-15 11:40:00,186.55,186.81,186.32,186.76,41754.0,155.2603,155.4767,155.0689,155.435,41754.0
2017-02-15 11:50:00,186.75,186.79,186.64,186.64,7648.0,155.4267,155.46,155.3352,155.3352,7648.0
2017-02-15 12:00:00,186.68,186.81,186.62,186.7,13565.0,155.3685,155.4767,155.3185,155.3851,13565.0
2017-02-15 12:10:00,186.69,186.8,186.66,186.74,9615.0,155.3768,155.4683,155.3518,155.4184,9615.0
2017-02-15 12:20:00,186.74,187.05,186.69,186.98,10538.0,155.4184,155.6764,155.3768,155.6181,10538.0
2017-02-15 12:30:00,186.98,187.16,186.98,187.16,6564.0,155.6181,155.768,155.6181,155.768,6564.0
2017-02-15 12:40:00,187.13,187.24,187.11,187.18,9735.0,155.743,155.8345,155.7263,155.7846,9735.0
2017-02-15 12:50:00,187.19,187.37,187.15,187.36,17658.0,155.7929,155.9427,155.7596,155.9344,17658.0
2017-02-15 13:00:00,187.36,187.5,187.27,187.46,14812.0,155.9344,156.0509,155.8595,156.0176,14812.0
2017-02-15 13:10:00,187.43,187.49,187.31,187.42,6507.0,155.9927,156.0426,155.8928,155.9843,6507.0
2017-02-15 13:20:00,187.41,187.65,187.4,187.57,12220.0,155.976,156.1758,155.9677,156.1092,12220.0
2017-02-15 13:30:00,187.58,187.65,187.45,187.53,19250.0,156.1175,156.1758,156.0093,156.0759,19250.0
2017-02-15 13:40:00,187.52,187.58,187.45,187.46,10287.0,156.0676,156.1175,156.0093,156.0176,10287.0
2017-02-15 13:50:00,187.5,187.73,187.48,187.54,20414.0,156.0509,156.2424,156.0343,156.0842,20414.0
2017-02-15 14:00:00,187.57,187.75,187.56,187.62,10871.0,156.1092,156.259,156.1009,156.1508,10871.0
2017-02-15 14:10:00,187.64,187.64,187.49,187.56,11647.0,156.1674,156.1674,156.0426,156.1009,11647.0
2017-02-15 14:20:00,187.56,187.67,187.53,187.63,9289.0,156.1009,156.1924,156.0759,156.1591,9289.0
2017-02-15 14:30:00,187.63,187.71,187.58,187.6,17218.0,156.1591,156.2257,156.1175,156.1342,17218.0
2017-02-15 14:40:00,187.58,187.74,187.56,187.68,16601.0,156.1175,156.2507,156.1009,156.2007,16601.0
2017-02-15 14:50:00,187.7,187.76,187.65,187.76,12206.0,156.2174,156.2673,156.1758,156.2673,12206.0
2017-02-15 15:00:00,187.73,187.97,187.73,187.97,19660.0,156.2424,156.4421,156.2424,156.4421,19660.0
2017-02-15 15:10:00,187.97,188.25,187.95,188.15,18163.0,156.4421,156.6751,156.4255,156.5919,18163.0
2017-02-15 15:20:00,188.15,188.3,188.11,188.15,21357.0,156.5919,156.7167,156.5586,156.5919,21357.0
2017-02-15 15:30:00,188.16,188.17,187.85,187.85,36060.0,156.6002,156.6086,156.3422,156.3422,36060.0
2017-02-15 15:40:00,187.85,188.04,187.84,187.9,39016.0,156.3422,156.5004,156.3339,156.3838,39016.0
2017-02-15 15:50:00,187.9,188.04,187.81,187.99,61250.0,156.3838,156.5004,156.3089,156.4587,61250.0
2017-02-16 09:30:00,188.05,188.25,187.68,187.68,38331.0,156.5087,156.6751,156.2007,156.2007,38331.0
2017-02-16 09:40:00,187.65,187.96,187.4,187.56,19508.0,156.1758,156.4338,155.9677,156.1009,19508.0
2017-02-16 09:50:00,187.52,187.52,187.08,187.19,20094.0,156.0676,156.0676,155.7014,155.7929,20094.0
2017-02-16 10:00:00,187.28,187.61,187.27,187.35,38323.0,155.8678,156.1425,155.8595,155.9261,38323.0
2017-02-16 10:10:00,187.34,187.37,186.93,186.93,21032.0,155.9178,155.9427,155.5765,155.5765,21032.0
2017-02-16 10:20:00,187.0,187.35,186.99,187.33,25139.0,155.6348,155.9261,155.6265,155.9094,25139.0
2017-02-16 10:30:00,187.35,187.86,187.35,187.85,11864.0,155.9261,156.3505,155.9261,156.3422,11864.0
2017-02-16 10:40:00,187.87,188.26,187.87,187.9,25364.0,156.3589,156.6835,156.3589,156.3838,25364.0
2017-02-16 10:50:00,187.86,187.86,186.53,186.61,78068.0,156.3505,156.3505,155.2436,155.3102,78068.0
2017-02-16 11:00:00,186.6,187.23,186.43,187.0,32406.0,155.3019,155.8262,155.1604,155.6348,32406.0
2017-02-16 11:10:00,187.06,187.36,186.89,187.3,20755.0,155.6847,155.9344,155.5432,155.8845,20755.0
2017-02-16 11:20:00,187.32,187.46,187.25,187.31,29711.0,155.9011,156.0176,155.8429,155.8928,29711.0
2017-02-16 11:30:00,187.27,187.28,186.99,187.0,13328.0,155.8595,155.8678,155.6265,155.6348,13328.0
2017-02-16 11:40:00,187.09,187.28,187.07,187.1,12019.0,155.7097,155.8678,155.6931,155.718,12019.0
2017-02-16 11:50:00,187.21,187.37,187.12,187.34,9279.0,155.8096,155.9427,155.7347,155.9178,9279.0
2017-02-16 12:00:00,187.36,187.47,187.21,187.22,7376.0,155.9344,156.026,155.8096,155.8179,7376.0
2017-02-16 12:10:00,187.22,187.42,187.22,187.37,11677.0,155.8179,155.9843,155.8179,155.9427,11677.0
2017-02-16 12:20:00,187.41,187.42,187.21,187.4,8351.0,155.976,155.9843,155.8096,155.9677,8351.0
2017-02-16 12:30:00,187.4,187.74,187.37,187.67,11777.0,155.9677,156.2507,155.9427,156.1924,11777.0
2017-02-16 12:40:00,187.69,187.74,187.64,187.71,10326.0,156.2091,156.2507,156.1674,156.2257,10326.0
2017-02-16 12:50:00,187.73,187.84,187.57,187.57,8220.0,156.2424,156.3339,156.1092,156.1092,8220.0
2017-02-16 13:00:00,187.59,187.6,187.36,187.48,36452.0,156.1258,156.1342,155.9344,156.0343,36452.0
2017-02-16 13:10:00,187.49,187.58,187.48,187.51,14714.0,156.0426,156.1175,156.0343,156.0593,14714.0
2017-02-16 13:20:00,187.51,187.51,187.15,187.34,21030.0,156.0593,156.0593,155.7596,155.9178,21030.0
2017-02-16 13:30:00,187.4,187.47,187.29,187.47,11871.0,155.9677,156.026,155.8762,156.026,11871.0
2017-02-16 13:40:00,187.5,187.7,187.44,187.7,9449.0,156.0509,156.2174,156.001,156.2174,9449.0
2017-02-16 13:50:00,187.72,187.89,187.69,187.84,13958.0,156.234,156.3755,156.2091,156.3339,13958.0
2017-02-16 14:00:00,187.88,188.0,187.84,187.92,10668.0,156.3672,156.4671,156.3339,156.4005,10668.0
2017-02-16 14:10:00,187.94,188.01,187.87,187.89,13485.0,156.4171,156.4754,156.3589,156.3755,13485.0
2017-02-16 14:20:00,187.89,188.17,187.89,188.17,9328.0,156.3755,156.6086,156.3755,156.6086,9328.0
2017-02-16 14:30:00,188.16,188.31,188.16,188.26,17186.0,156.6002,156.7251,156.6002,156.6835,17186.0
2017-02-16 14:40:00,188.29,188.47,188.29,188.33,20137.0,156.7084,156.8582,156.7084,156.7417,20137.0
2017-02-16 14:50:00,188.34,188.67,188.33,188.58,16784.0,156.75,157.0247,156.7417,156.9498,16784.0
2017-02-16 15:00:00,188.57,188.71,188.55,188.65,17414.0,156.9415,157.058,156.9248,157.008,17414.0
2017-02-16 15:10:00,188.65,188.65,188.43,188.43,16415.0,157.008,157.008,156.8249,156.8249,16415.0
2017-02-16 15:20:00,188.44,188.6,188.44,188.53,19077.0,156.8333,156.9664,156.8333,156.9082,19077.0
2017-02-16 15:30:00,188.54,188.65,188.51,188.62,23332.0,156.9165,157.008,156.8915,156.9831,23332.0
2017-02-16 15:40:00,188.62,188.62,188.42,188.44,27787.0,156.9831,156.9831,156.8166,156.8333,27787.0
2017-02-16 15:50:00,188.44,188.76,188.43,188.71,62526.0,156.8333,157.0996,156.8249,157.058,62526.0
2017-02-17 09:30:00,188.6,188.63,187.6,187.78,98523.0,156.9664,156.9914,156.1342,156.284,98523.0
2017-02-17 09:40:00,187.8,188.34,187.64,188.34,19576.0,156.3006,156.75,156.1674,156.75,19576.0
2017-02-17 09:50:00,188.31,188.37,187.91,188.1,24559.0,156.7251,156.775,156.3922,156.5503,24559.0
2017-02-17 10:00:00,188.06,188.1,187.77,187.93,13943.0,156.517,156.5503,156.2756,156.4088,13943.0
2017-02-17 10:10:00,187.9,187.94,187.67,187.74,22725.0,156.3838,156.4171,156.1924,156.2507,22725.0
2017-02-17 10:20:00,187.75,187.91,187.73,187.77,14415.0,156.259,156.3922,156.2424,156.2756,14415.0
2017-02-17 10:30:00,187.77,187.82,187.4,187.42,15241.0,156.2756,156.3173,155.9677,155.9843,15241.0
2017-02-17 10:40:00,187.41,187.67,187.41,187.62,13515.0,155.976,156.1924,155.976,156.1508,13515.0
2017-02-17 10:50:00,187.58,188.01,187.58,187.87,17965.0,156.1175,156.4754,156.1175,156.3589,17965.0
2017-02-17 11:00:00,187.87,188.06,187.87,187.99,7154.0,156.3589,156.517,156.3589,156.4587,7154.0
2017-02-17 11:10:00,188.01,188.21,187.98,188.12,17024.0,156.4754,156.6418,156.4504,156.5669,17024.0
2017-02-17 11:20:00,188.09,188.33,188.03,188.21,18497.0,156.542,156.7417,156.492,156.6418,18497.0
2017-02-17 11:30:00,188.24,188.26,188.11,188.19,14259.0,156.6668,156.6835,156.5586,156.6252,14259.0
2017-02-17 11:40:00,188.17,188.31,188.16,188.28,11757.0,156.6086,156.7251,156.6002,156.7001,11757.0
2017-02-17 11:50:00,188.28,188.44,188.25,188.28,16521.0,156.7001,156.8333,156.6751,156.7001,16521.0
2017-02-17 12:00:00,188.28,188.3,187.95,188.0,8276.0,156.7001,156.7167,156.4255,156.4671,8276.0
2017-02-17 12:10:00,187.97,188.24,187.95,188.21,9552.0,156.4421,156.6668,156.4255,156.6418,9552.0
2017-02-17 12:20:00,188.24,188.5,188.24,188.41,8564.0,156.6668,156.8832,156.6668,156.8083,8564.0
2017-02-17 12:30:00,188.44,188.46,188.31,188.37,5056.0,156.8333,156.8499,156.7251,156.775,5056.0
2017-02-17 12:40:00,188.35,188.35,188.15,188.17,6216.0,156.7584,156.7584,156.5919,156.6086,6216.0
2017-02-17 12:50:00,188.17,188.3,188.04,188.28,13386.0,156.6086,156.7167,156.5004,156.7001,13386.0
2017-02-17 13:00:00,188.29,188.44,188.21,188.32,15015.0,156.7084,156.8333,156.6418,156.7334,15015.0
2017-02-17 13:10:00,188.31,188.5,188.31,188.42,11917.0,156.7251,156.8832,156.7251,156.8166,11917.0
2017-02-17 13:20:00,188.43,188.51,188.31,188.47,10619.0,156.8249,156.8915,156.7251,156.8582,10619.0
2017-02-17 13:30:00,188.5,188.73,188.48,188.68,28093.0,156.8832,157.0746,156.8666,157.033,28093.0
2017-02-17 13:40:00,188.66,188.78,188.58,188.69,31728.0,157.0164,157.1162,156.9498,157.0413,31728.0
2017-02-17 13:50:00,188.69,188.9,188.56,188.8,20554.0,157.0413,157.2161,156.9331,157.1329,20554.0
2017-02-17 14:00:00,188.81,188.98,188.8,188.92,22109.0,157.1412,157.2827,157.1329,157.2328,22109.0
2017-02-17 14:10:00,188.92,189.04,188.9,189.04,18764.0,157.2328,157.3326,157.2161,157.3326,18764.0
2017-02-17 14:20:00,189.04,189.1,188.81,188.89,28875.0,157.3326,157.3826,157.1412,157.2078,28875.0
2017-02-17 14:30:00,188.86,188.86,188.57,188.7,12777.0,157.1828,157.1828,156.9415,157.0497,12777.0
2017-02-17 14:40:00,188.67,188.8,188.63,188.78,9489.0,157.0247,157.1329,156.9914,157.1162,9489.0
2017-02-17 14:50:00,188.77,188.77,188.55,188.55,12002.0,157.1079,157.1079,156.9248,156.9248,12002.0
2017-02-17 15:00:00,188.56,188.65,188.54,188.58,6882.0,156.9331,157.008,156.9165,156.9498,6882.0
2017-02-17 15:10:00,188.59,188.71,188.58,188.68,10453.0,156.9581,157.058,156.9498,157.033,10453.0
2017-02-17 15:20:00,188.69,188.74,188.5,188.73,25381.0,157.0413,157.0829,156.8832,157.0746,25381.0
2017-02-17 15:30:00,188.72,188.88,188.62,188.62,16497.0,157.0663,157.1995,156.9831,156.9831,16497.0
2017-02-17 15:40:00,188.6,188.94,188.6,188.76,22016.0,156.9664,157.2494,156.9664,157.0996,22016.0
2017-02-17 15:50:00,188.76,189.03,188.76,188.97,63022.0,157.0996,157.3243,157.0996,157.2744,63022.0
2017-02-21 09:30:00,189.02,189.45,189.02,189.24,43213.0,157.316,157.6739,157.316,157.4991,43213.0
2017-02-21 09:40:00,189.24,189.25,188.6,188.89,25454.0,157.4991,157.5074,156.9664,157.2078,25454.0
2017-02-21 09:50:00,188.85,188.94,188.61,188.94,9649.0,157.1745,157.2494,156.9748,157.2494,9649.0
2017-02-21 10:00:00,188.99,189.19,188.79,189.12,13881.0,157.291,157.4575,157.1246,157.3992,13881.0
2017-02-21 10:10:00,189.12,189.45,189.12,189.42,26902.0,157.3992,157.6739,157.3992,157.6489,26902.0
2017-02-21 10:20:00,189.44,189.53,189.23,189.46,19758.0,157.6655,157.7404,157.4908,157.6822,19758.0
2017-02-21 10:30:00,189.4,189.44,189.15,189.32,9948.0,157.6322,157.6655,157.4242,157.5657,9948.0
2017-02-21 10:40:00,189.39,189.55,189.29,189.39,11621.0,157.6239,157.7571,157.5407,157.6239,11621.0
2017-02-21 10:50:00,189.41,189.58,189.25,189.5,13273.0,157.6406,157.7821,157.5074,157.7155,13273.0
2017-02-21 11:00:00,189.49,189.5,189.17,189.23,10243.0,157.7072,157.7155,157.4408,157.4908,10243.0
2017-02-21 11:10:00,189.21,189.44,189.2,189.3,11020.0,157.4741,157.6655,157.4658,157.549,11020.0
2017-02-21 11:20:00,189.31,189.37,189.0,189.07,24671.0,157.5573,157.6073,157.2993,157.3576,24671.0
2017-02-21 11:30:00,189.01,189.15,188.89,189.06,9510.0,157.3077,157.4242,157.2078,157.3493,9510.0
2017-02-21 11:40:00,189.03,189.03,188.81,188.81,7199.0,157.3243,157.3243,157.1412,157.1412,7199.0
2017-02-21 11:50:00,188.84,188.99,188.73,188.83,15132.0,157.1662,157.291,157.0746,157.1579,15132.0
2017-02-21 12:00:00,188.91,189.27,188.89,189.23,7849.0,157.2244,157.5241,157.2078,157.4908,7849.0
2017-02-21 12:10:00,189.25,189.41,189.23,189.31,16273.0,157.5074,157.6406,157.4908,157.5573,16273.0
2017-02-21 12:20:00,189.28,189.56,189.28,189.47,8805.0,157.5324,157.7654,157.5324,157.6905,8805.0
2017-02-21 12:30:00,189.46,189.67,189.46,189.63,7521.0,157.6822,157.857,157.6822,157.8237,7521.0
2017-02-21 12:40:00,189.63,189.63,189.45,189.54,7137.0,157.8237,157.8237,157.6739,157.7488,7137.0
2017-02-21 12:50:00,189.56,189.56,189.29,189.35,16283.0,157.7654,157.7654,157.5407,157.5906,16283.0
2017-02-21 13:00:00,189.36,189.41,189.22,189.27,12662.0,157.599,157.6406,157.4824,157.5241,12662.0
2017-02-21 13:10:00,189.23,189.25,189.1,189.22,4054.0,157.4908,157.5074,157.3826,157.4824,4054.0
2017-02-21 13:20:00,189.25,189.33,189.17,189.32,9341.0,157.5074,157.574,157.4408,157.5657,9341.0
2017-02-21 13:30:00,189.3,189.32,189.21,189.29,7782.0,157.549,157.5657,157.4741,157.5407,7782.0
2017-02-21 13:40:00,189.26,189.31,189.05,189.05,11021.0,157.5157,157.5573,157.341,157.341,11021.0
2017-02-21 13:50:00,189.07,189.25,189.03,189.25,8089.0,157.3576,157.5074,157.3243,157.5074,8089.0
2017-02-21 14:00:00,189.18,189.24,189.07,189.1,7241.0,157.4491,157.4991,157.3576,157.3826,7241.0
2017-02-21 14:10:00,189.1,189.21,189.05,189.21,7066.0,157.3826,157.4741,157.341,157.4741,7066.0
2017-02-21 14:20:00,189.21,189.29,189.18,189.29,12828.0,157.4741,157.5407,157.4491,157.5407,12828.0
2017-02-21 14:30:00,189.28,189.31,189.19,189.28,33037.0,157.5324,157.5573,157.4575,157.5324,33037.0
2017-02-21 14:40:00,189.3,189.65,189.29,189.64,12527.0,157.549,157.8403,157.5407,157.832,12527.0
2017-02-21 14:50:00,189.67,189.7,189.55,189.56,11191.0,157.857,157.8819,157.7571,157.7654,11191.0
2017-02-21 15:00:00,189.54,189.7,189.49,189.68,13319.0,157.7488,157.8819,157.7072,157.8653,13319.0
2017-02-21 15:10:00,189.68,189.71,189.58,189.65,11215.0,157.8653,157.8903,157.7821,157.8403,11215.0
2017-02-21 15:20:00,189.66,189.89,189.64,189.83,16058.0,157.8486,158.0401,157.832,157.9901,16058.0
2017-02-21 15:30:00,189.82,189.89,189.74,189.78,23314.0,157.9818,158.0401,157.9152,157.9485,23314.0
2017-02-21 15:40:00,189.78,189.94,189.72,189.77,23380.0,157.9485,158.0817,157.8986,157.9402,23380.0
2017-02-21 15:50:00,189.81,189.87,189.49,189.54,70326.0,157.9735,158.0234,157.7072,157.7488,70326.0
2017-02-22 09:30:00,189.58,189.59,188.78,189.11,22338.0,157.7821,157.7904,157.1162,157.3909,22338.0
2017-02-22 09:40:00,189.2,189.34,188.86,189.08,13765.0,157.4658,157.5823,157.1828,157.3659,13765.0
2017-02-22 09:50:00,189.15,189.34,189.01,189.08,10638.0,157.4242,157.5823,157.3077,157.3659,10638.0
2017-02-22 10:00:00,189.17,189.29,189.03,189.09,14822.0,157.4408,157.5407,157.3243,157.3742,14822.0
2017-02-22 10:10:00,189.09,189.1,188.94,189.0,8599.0,157.3742,157.3826,157.2494,157.2993,8599.0
2017-02-22 10:20:00,188.97,189.01,188.77,188.84,12508.0,157.2744,157.3077,157.1079,157.1662,12508.0
2017-02-22 10:30:00,188.86,189.17,188.85,189.16,9310.0,157.1828,157.4408,157.1745,157.4325,9310.0
2017-02-22 10:40:00,189.16,189.22,189.07,189.12,7601.0,157.4325,157.4824,157.3576,157.3992,7601.0
2017-02-22 10:50:00,189.17,189.26,189.05,189.05,5868.0,157.4408,157.5157,157.341,157.341,5868.0
2017-02-22 11:00:00,189.07,189.11,188.74,188.75,17180.0,157.3576,157.3909,157.0829,157.0913,17180.0
2017-02-22 11:10:00,188.78,189.14,188.74,189.1,12708.0,157.1162,157.4159,157.0829,157.3826,12708.0
2017-02-22 11:20:00,189.08,189.16,189.02,189.07,5274.0,157.3659,157.4325,157.316,157.3576,5274.0
2017-02-22 11:30:00,189.05,189.25,188.99,189.08,13946.0,157.341,157.5074,157.291,157.3659,13946.0
2017-02-22 11:40:00,189.12,189.3,189.02,189.3,7417.0,157.3992,157.549,157.316,157.549,7417.0
2017-02-22 11:50:00,189.3,189.3,189.08,189.13,7452.0,157.549,157.549,157.3659,157.4075,7452.0
2017-02-22 12:00:00,189.15,189.26,189.1,189.12,9776.0,157.4242,157.5157,157.3826,157.3992,9776.0
2017-02-22 12:10:00,189.15,189.17,189.02,189.08,6982.0,157.4242,157.4408,157.316,157.3659,6982.0
2017-02-22 12:20:00,189.08,189.15,189.01,189.01,8230.0,157.3659,157.4242,157.3077,157.3077,8230.0
2017-02-22 12:30:00,188.99,189.02,188.97,189.0,3160.0,157.291,157.316,157.2744,157.2993,3160.0
2017-02-22 12:40:00,189.04,189.2,189.03,189.19,7685.0,157.3326,157.4658,157.3243,157.4575,7685.0
2017-02-22 12:50:00,189.14,189.2,189.07,189.14,10163.0,157.4159,157.4658,157.3576,157.4159,10163.0
2017-02-22 13:00:00,189.16,189.48,189.14,189.48,7891.0,157.4325,157.6988,157.4159,157.6988,7891.0
2017-02-22 13:10:00,189.44,189.67,189.42,189.6,10097.0,157.6655,157.857,157.6489,157.7987,10097.0
2017-02-22 13:20:00,189.59,189.71,189.59,189.7,7588.0,157.7904,157.8903,157.7904,157.8819,7588.0
2017-02-22 13:30:00,189.67,189.71,189.63,189.7,4270.0,157.857,157.8903,157.8237,157.8819,4270.0
2017-02-22 13:40:00,189.64,189.74,189.64,189.74,8323.0,157.832,157.9152,157.832,157.9152,8323.0
2017-02-22 13:50:00,189.71,189.86,189.65,189.83,8662.0,157.8903,158.0151,157.8403,157.9901,8662.0
2017-02-22 14:00:00,189.82,189.87,189.4,189.4,9190.0,157.9818,158.0234,157.6322,157.6322,9190.0
2017-02-22 14:10:00,189.36,189.46,189.2,189.43,6042.0,157.599,157.6822,157.4658,157.6572,6042.0
2017-02-22 14:20:00,189.42,189.53,189.28,189.35,23181.0,157.6489,157.7404,157.5324,157.5906,23181.0
2017-02-22 14:30:00,189.33,189.38,189.28,189.35,9019.0,157.574,157.6156,157.5324,157.5906,9019.0
2017-02-22 14:40:00,189.33,189.34,189.11,189.25,14204.0,157.574,157.5823,157.3909,157.5074,14204.0
2017-02-22 14:50:00,189.27,189.28,189.19,189.27,8034.0,157.5241,157.5324,157.4575,157.5241,8034.0
2017-02-22 15:00:00,189.27,189.45,189.27,189.38,16373.0,157.5241,157.6739,157.5241,157.6156,16373.0
2017-02-22 15:10:00,189.38,189.51,189.34,189.44,14407.0,157.6156,157.7238,157.5823,157.6655,14407.0
2017-02-22 15:20:00,189.45,189.58,189.36,189.57,12537.0,157.6739,157.7821,157.599,157.7737,12537.0
2017-02-22 15:30:00,189.54,189.7,189.54,189.67,21523.0,157.7488,157.8819,157.7488,157.857,21523.0
2017-02-22 15:40:00,189.65,189.8,189.62,189.77,25479.0,157.8403,157.9652,157.8153,157.9402,25479.0
2017-02-22 15:50:00,189.77,189.98,189.77,189.85,66403.0,157.9402,158.115,157.9402,158.0068,66403.0
2017-02-23 09:30:00,189.87,190.59,189.8,190.1,34126.0,158.0234,158.6226,157.9652,158.2148,34126.0
2017-02-23 09:40:00,190.06,190.24,189.83,190.0,12112.0,158.1815,158.3314,157.9901,158.1316,12112.0
2017-02-23 09:50:00,189.99,190.15,189.9,189.97,15986.0,158.1233,158.2565,158.0484,158.1066,15986.0
2017-02-23 10:00:00,189.94,190.02,189.44,189.5,28329.0,158.0817,158.1483,157.6655,157.7155,28329.0
2017-02-23 10:10:00,189.52,189.59,189.08,189.41,26320.0,157.7321,157.7904,157.3659,157.6406,26320.0
2017-02-23 10:20:00,189.42,189.42,188.83,189.02,23804.0,157.6489,157.6489,157.1579,157.316,23804.0
2017-02-23 10:30:00,189.05,189.42,188.98,189.11,17362.0,157.341,157.6489,157.2827,157.3909,17362.0
2017-02-23 10:40:00,189.14,189.14,188.68,188.75,23491.0,157.4159,157.4159,157.033,157.0913,23491.0
2017-02-23 10:50:00,188.78,188.81,188.08,188.22,23841.0,157.1162,157.1412,156.5336,156.6502,23841.0
2017-02-23 11:00:00,188.28,188.5,188.04,188.05,20684.0,156.7001,156.8832,156.5004,156.5087,20684.0
2017-02-23 11:10:00,188.03,188.3,188.0,188.08,59595.0,156.492,156.7167,156.4671,156.5336,59595.0
2017-02-23 11:20:00,188.11,188.28,188.03,188.07,18681.0,156.5586,156.7001,156.492,156.5253,18681.0
2017-02-23 11:30:00,188.06,188.22,188.02,188.16,14647.0,156.517,156.6502,156.4837,156.6002,14647.0
2017-02-23 11:40:00,188.13,188.21,188.08,188.2,7165.0,156.5753,156.6418,156.5336,156.6335,7165.0
2017-02-23 11:50:00,188.21,188.4,188.21,188.26,12915.0,156.6418,156.8,156.6418,156.6835,12915.0
2017-02-23 12:00:00,188.23,188.33,188.1,188.23,11025.0,156.6585,156.7417,156.5503,156.6585,11025.0
2017-02-23 12:10:00,188.19,188.64,188.11,188.61,9330.0,156.6252,156.9997,156.5586,156.9748,9330.0
2017-02-23 12:20:00,188.6,188.77,188.6,188.7,6912.0,156.9664,157.1079,156.9664,157.0497,6912.0
2017-02-23 12:30:00,188.67,189.05,188.67,188.99,21727.0,157.0247,157.341,157.0247,157.291,21727.0
2017-02-23 12:40:00,189.01,189.03,188.67,188.67,6513.0,157.3077,157.3243,157.0247,157.0247,6513.0
2017-02-23 12:50:00,188.71,188.77,188.54,188.54,7184.0,157.058,157.1079,156.9165,156.9165,7184.0
2017-02-23 13:00:00,188.55,188.59,188.11,188.18,22660.0,156.9248,156.9581,156.5586,156.6169,22660.0
2017-02-23 13:10:00,188.2,188.23,187.86,187.91,21587.0,156.6335,156.6585,156.3505,156.3922,21587.0
2017-02-23 13:20:00,187.92,188.0,187.86,187.94,10158.0,156.4005,156.4671,156.3505,156.4171,10158.0
2017-02-23 13:30:00,187.9,187.91,187.8,187.88,13679.0,156.3838,156.3922,156.3006,156.3672,13679.0
2017-02-23 13:40:00,187.88,187.97,187.58,187.63,27734.0,156.3672,156.4421,156.1175,156.1591,27734.0
2017-02-23 13:50:00,187.59,187.91,187.53,187.89,15324.0,156.1258,156.3922,156.0759,156.3755,15324.0
2017-02-23 14:00:00,187.92,188.0,187.83,187.97,11419.0,156.4005,156.4671,156.3256,156.4421,11419.0
2017-02-23 14:10:00,187.95,188.08,187.91,188.0,21859.0,156.4255,156.5336,156.3922,156.4671,21859.0
2017-02-23 14:20:00,188.01,188.1,188.0,188.09,24732.0,156.4754,156.5503,156.4671,156.542,24732.0
2017-02-23 14:30:00,188.1,188.1,187.97,188.04,17906.0,156.5503,156.5503,156.4421,156.5004,17906.0
2017-02-23 14:40:00,188.05,188.21,188.05,188.11,23589.0,156.5087,156.6418,156.5087,156.5586,23589.0
2017-02-23 14:50:00,188.05,188.09,187.97,188.04,19895.0,156.5087,156.542,156.4421,156.5004,19895.0
2017-02-23 15:00:00,188.05,188.05,187.96,187.96,14902.0,156.5087,156.5087,156.4338,156.4338,14902.0
2017-02-23 15:10:00,187.97,188.15,187.94,188.1,21992.0,156.4421,156.5919,156.4171,156.5503,21992.0
2017-02-23 15:20:00,188.11,188.32,188.09,188.12,26111.0,156.5586,156.7334,156.542,156.5669,26111.0
2017-02-23 15:30:00,188.14,188.22,188.1,188.2,47977.0,156.5836,156.6502,156.5503,156.6335,47977.0
2017-02-23 15:40:00,188.19,188.24,188.12,188.16,40851.0,156.6252,156.6668,156.5669,156.6002,40851.0
2017-02-23 15:50:00,188.17,188.3,188.0,188.27,76774.0,156.6086,156.7167,156.4671,156.6918,76774.0
2017-02-24 09:30:00,187.9,187.99,187.01,187.33,35559.0,156.3838,156.4587,155.6431,155.9094,35559.0
2017-02-24 09:40:00,187.3,187.93,187.29,187.68,21369.0,155.8845,156.4088,155.8762,156.2007,21369.0
2017-02-24 09:50:00,187.64,187.86,187.58,187.86,18975.0,156.1674,156.3505,156.1175,156.3505,18975.0
2017-02-24 10:00:00,187.86,187.98,187.55,187.76,22375.0,156.3505,156.4504,156.0925,156.2673,22375.0
2017-02-24 10:10:00,187.72,187.74,187.46,187.46,13891.0,156.234,156.2507,156.0176,156.0176,13891.0
2017-02-24 10:20:00,187.47,187.75,187.43,187.67,11646.0,156.026,156.259,155.9927,156.1924,11646.0
2017-02-24 10:30:00,187.7,188.3,187.67,188.3,12300.0,156.2174,156.7167,156.1924,156.7167,12300.0
2017-02-24 10:40:00,188.26,188.63,188.26,188.59,29029.0,156.6835,156.9914,156.6835,156.9581,29029.0
2017-02-24 10:50:00,188.57,189.29,188.52,189.29,26984.0,156.9415,157.5407,156.8998,157.5407,26984.0
2017-02-24 11:00:00,189.24,189.36,189.03,189.03,14724.0,157.4991,157.599,157.3243,157.3243,14724.0
2017-02-24 11:10:00,189.03,189.61,189.03,189.55,17854.0,157.3243,157.807,157.3243,157.7571,17854.0
2017-02-24 11:20:00,189.49,189.71,189.4,189.57,17804.0,157.7072,157.8903,157.6322,157.7737,17804.0
2017-02-24 11:30:00,189.54,189.69,189.17,189.27,27158.0,157.7488,157.8736,157.4408,157.5241,27158.0
2017-02-24 11:40:00,189.31,189.48,189.1,189.48,9993.0,157.5573,157.6988,157.3826,157.6988,9993.0
2017-02-24 11:50:00,189.48,189.56,189.42,189.55,17338.0,157.6988,157.7654,157.6489,157.7571,17338.0
2017-02-24 12:00:00,189.47,189.48,189.15,189.19,13196.0,157.6905,157.6988,157.4242,157.4575,13196.0
2017-02-24 12:10:00,189.15,189.45,189.06,189.36,11451.0,157.4242,157.6739,157.3493,157.599,11451.0
2017-02-24 12:20:00,189.39,189.43,189.21,189.27,12038.0,157.6239,157.6572,157.4741,157.5241,12038.0
2017-02-24 12:30:00,189.22,189.29,189.04,189.04,7210.0,157.4824,157.5407,157.3326,157.3326,7210.0
2017-02-24 12:40:00,189.0,189.37,189.0,189.28,17284.0,157.2993,157.6073,157.2993,157.5324,17284.0
2017-02-24 12:50:00,189.39,189.47,189.3,189.45,7704.0,157.6239,157.6905,157.549,157.6739,7704.0
2017-02-24 13:00:00,189.45,189.62,189.44,189.47,12686.0,157.6739,157.8153,157.6655,157.6905,12686.0
2017-02-24 13:10:00,189.46,189.7,189.46,189.7,12991.0,157.6822,157.8819,157.6822,157.8819,12991.0
2017-02-24 13:20:00,189.63,189.66,189.31,189.31,8265.0,157.8237,157.8486,157.5573,157.5573,8265.0
2017-02-24 13:30:00,189.34,189.55,189.32,189.53,12711.0,157.5823,157.7571,157.5657,157.7404,12711.0
2017-02-24 13:40:00,189.5,189.58,189.44,189.46,34785.0,157.7155,157.7821,157.6655,157.6822,34785.0
2017-02-24 13:50:00,189.49,189.59,189.38,189.51,15031.0,157.7072,157.7904,157.6156,157.7238,15031.0
2017-02-24 14:00:00,189.47,189.53,189.39,189.39,8040.0,157.6905,157.7404,157.6239,157.6239,8040.0
2017-02-24 14:10:00,189.36,189.45,189.34,189.37,11261.0,157.599,157.6739,157.5823,157.6073,11261.0
2017-02-24 14:20:00,189.35,189.35,189.24,189.33,11634.0,157.5906,157.5906,157.4991,157.574,11634.0
2017-02-24 14:30:00,189.33,189.39,189.18,189.18,11961.0,157.574,157.6239,157.4491,157.4491,11961.0
2017-02-24 14:40:00,189.19,189.22,189.09,189.09,15971.0,157.4575,157.4824,157.3742,157.3742,15971.0
2017-02-24 14:50:00,189.1,189.2,189.05,189.06,12336.0,157.3826,157.4658,157.341,157.3493,12336.0
2017-02-24 15:00:00,189.06,189.1,189.01,189.07,14702.0,157.3493,157.3826,157.3077,157.3576,14702.0
2017-02-24 15:10:00,189.05,189.14,189.05,189.12,17168.0,157.341,157.4159,157.341,157.3992,17168.0
2017-02-24 15:20:00,189.13,189.39,189.12,189.27,15313.0,157.4075,157.6239,157.3992,157.5241,15313.0
2017-02-24 15:30:00,189.28,189.36,189.27,189.33,22147.0,157.5324,157.599,157.5241,157.574,22147.0
2017-02-24 15:40:00,189.32,189.4,189.32,189.32,37159.0,157.5657,157.6322,157.5657,157.5657,37159.0
2017-02-24 15:50:00,189.34,189.6,189.3,189.58,112727.0,157.5823,157.7987,157.549,157.7821,112727.0
2017-02-27 09:30:00,189.65,189.98,188.27,188.56,80299.0,157.8403,158.115,156.6918,156.9331,80299.0
2017-02-27 09:40:00,188.55,189.22,188.51,188.75,30687.0,156.9248,157.4824,156.8915,157.0913,30687.0
2017-02-27 09:50:00,188.83,189.21,188.53,189.21,24256.0,157.1579,157.4741,156.9082,157.4741,24256.0
2017-02-27 10:00:00,189.16,189.26,188.99,189.2,20067.0,157.4325,157.5157,157.291,157.4658,20067.0
2017-02-27 10:10:00,189.13,190.0,189.09,189.71,82382.0,157.4075,158.1316,157.3742,157.8903,82382.0
2017-02-27 10:20:00,189.75,190.55,189.72,190.54,61416.0,157.9235,158.5894,157.8986,158.581,61416.0
2017-02-27 10:30:00,190.55,190.72,190.29,190.51,56751.0,158.5894,158.7308,158.373,158.5561,56751.0
2017-02-27 10:40:00,190.59,190.89,190.53,190.7,30980.0,158.6226,158.8723,158.5727,158.7142,30980.0
2017-02-27 10:50:00,190.72,190.87,190.12,190.15,57023.0,158.7308,158.8557,158.2315,158.2565,57023.0
2017-02-27 11:00:00,190.17,190.43,189.8,189.84,34045.0,158.2731,158.4895,157.9652,157.9984,34045.0
2017-02-27 11:10:00,189.84,190.09,189.66,189.83,25610.0,157.9984,158.2065,157.8486,157.9901,25610.0
2017-02-27 11:20:00,189.88,189.93,189.42,189.7,25356.0,158.0317,158.0734,157.6489,157.8819,25356.0
2017-02-27 11:30:00,189.66,189.66,189.37,189.46,14893.0,157.8486,157.8486,157.6073,157.6822,14893.0
2017-02-27 11:40:00,189.43,189.64,189.3,189.64,25694.0,157.6572,157.832,157.549,157.832,25694.0
2017-02-27 11:50:00,189.59,189.97,189.57,189.84,22371.0,157.7904,158.1066,157.7737,157.9984,22371.0
2017-02-27 12:00:00,189.86,190.15,189.68,190.09,38238.0,158.0151,158.2565,157.8653,158.2065,38238.0
2017-02-27 12:10:00,190.08,190.18,189.84,189.84,20937.0,158.1982,158.2814,157.9984,157.9984,20937.0
2017-02-27 12:20:00,189.91,190.0,189.83,189.95,10665.0,158.0567,158.1316,157.9901,158.09,10665.0
2017-02-27 12:30:00,189.89,190.01,189.85,189.91,9739.0,158.0401,158.1399,158.0068,158.0567,9739.0
2017-02-27 12:40:00,189.91,189.99,189.74,189.84,42007.0,158.0567,158.1233,157.9152,157.9984,42007.0
2017-02-27 12:50:00,189.91,189.97,189.78,189.83,9975.0,158.0567,158.1066,157.9485,157.9901,9975.0
2017-02-27 13:00:00,189.87,189.96,189.79,189.87,11155.0,158.0234,158.0983,157.9568,158.0234,11155.0
2017-02-27 13:10:00,189.89,189.94,189.8,189.88,9350.0,158.0401,158.0817,157.9652,158.0317,9350.0
2017-02-27 13:20:00,189.88,189.95,189.79,189.87,10320.0,158.0317,158.09,157.9568,158.0234,10320.0
2017-02-27 13:30:00,189.86,189.98,189.82,189.87,10912.0,158.0151,158.115,157.9818,158.0234,10912.0
2017-02-27 13:40:00,189.85,189.96,189.81,189.94,17954.0,158.0068,158.0983,157.9735,158.0817,17954.0
2017-02-27 13:50:00,189.93,190.11,189.88,190.1,11868.0,158.0734,158.2232,158.0317,158.2148,11868.0
2017-02-27 14:00:00,190.08,190.1,190.0,190.01,16815.0,158.1982,158.2148,158.1316,158.1399,16815.0
2017-02-27 14:10:00,190.04,190.12,190.0,190.12,10834.0,158.1649,158.2315,158.1316,158.2315,10834.0
2017-02-27 14:20:00,190.1,190.11,189.97,190.04,32614.0,158.2148,158.2232,158.1066,158.1649,32614.0
2017-02-27 14:30:00,190.0,190.12,189.98,190.06,30283.0,158.1316,158.2315,158.115,158.1815,30283.0
2017-02-27 14:40:00,190.08,190.18,190.06,190.18,19312.0,158.1982,158.2814,158.1815,158.2814,19312.0
2017-02-27 14:50:00,190.19,190.32,190.16,190.25,12813.0,158.2897,158.3979,158.2648,158.3397,12813.0
2017-02-27 15:00:00,190.23,190.48,190.18,190.42,14451.0,158.323,158.5311,158.2814,158.4812,14451.0
2017-02-27 15:10:00,190.41,190.59,190.28,190.47,30322.0,158.4728,158.6226,158.3646,158.5228,30322.0
2017-02-27 15:20:00,190.47,190.74,190.4,190.69,19342.0,158.5228,158.7475,158.4645,158.7059,19342.0
2017-02-27 15:30:00,190.72,190.72,190.33,190.36,35524.0,158.7308,158.7308,158.4063,158.4312,35524.0
2017-02-27 15:40:00,190.38,190.57,190.38,190.5,32012.0,158.4479,158.606,158.4479,158.5477,32012.0
2017-02-27 15:50:00,190.47,190.51,190.32,190.4,59207.0,158.5228,158.5561,158.3979,158.4645,59207.0
2017-02-28 09:30:00,190.19,191.2,190.19,191.05,83084.0,158.2897,159.1303,158.2897,159.0055,83084.0
2017-02-28 09:40:00,190.96,191.31,190.89,191.05,35999.0,158.9306,159.2219,158.8723,159.0055,35999.0
2017-02-28 09:50:00,190.97,190.97,190.55,190.84,34745.0,158.9389,158.9389,158.5894,158.8307,34745.0
2017-02-28 10:00:00,190.93,190.93,190.63,190.9,54570.0,158.9056,158.9056,158.6559,158.8807,54570.0
2017-02-28 10:10:00,190.93,190.98,190.73,190.82,19808.0,158.9056,158.9472,158.7392,158.8141,19808.0
2017-02-28 10:20:00,190.83,190.83,190.52,190.61,14995.0,158.8224,158.8224,158.5644,158.6393,14995.0
2017-02-28 10:30:00,190.6,190.95,190.6,190.94,14144.0,158.631,158.9223,158.631,158.9139,14144.0
2017-02-28 10:40:00,190.92,191.06,190.65,190.73,43661.0,158.8973,159.0138,158.6726,158.7392,43661.0
2017-02-28 10:50:00,190.73,190.81,190.68,190.77,24253.0,158.7392,158.8057,158.6976,158.7725,24253.0
2017-02-28 11:00:00,190.77,190.88,190.48,190.52,71203.0,158.7725,158.864,158.5311,158.5644,71203.0
2017-02-28 11:10:00,190.55,190.73,190.55,190.58,13554.0,158.5894,158.7392,158.5894,158.6143,13554.0
2017-02-28 11:20:00,190.65,190.68,190.52,190.68,13790.0,158.6726,158.6976,158.5644,158.6976,13790.0
2017-02-28 11:30:00,190.68,190.76,190.54,190.69,16355.0,158.6976,158.7641,158.581,158.7059,16355.0
2017-02-28 11:40:00,190.61,190.68,190.59,190.62,6257.0,158.6393,158.6976,158.6226,158.6476,6257.0
2017-02-28 11:50:00,190.64,190.8,190.62,190.77,17221.0,158.6643,158.7974,158.6476,158.7725,17221.0
2017-02-28 12:00:00,190.74,190.74,190.31,190.37,18548.0,158.7475,158.7475,158.3896,158.4396,18548.0
2017-02-28 12:10:00,190.35,190.38,190.11,190.16,37987.0,158.4229,158.4479,158.2232,158.2648,37987.0
2017-02-28 12:20:00,190.16,190.18,189.77,189.97,38092.0,158.2648,158.2814,157.9402,158.1066,38092.0
2017-02-28 12:30:00,189.96,190.18,189.88,190.1,16597.0,158.0983,158.2814,158.0317,158.2148,16597.0
2017-02-28 12:40:00,190.14,190.32,190.0,190.25,40007.0,158.2481,158.3979,158.1316,158.3397,40007.0
2017-02-28 12:50:00,190.31,190.63,190.28,190.31,21814.0,158.3896,158.6559,158.3646,158.3896,21814.0
2017-02-28 13:00:00,190.29,190.38,190.1,190.1,18588.0,158.373,158.4479,158.2148,158.2148,18588.0
2017-02-28 13:10:00,190.13,190.3,190.06,190.13,12557.0,158.2398,158.3813,158.1815,158.2398,12557.0
2017-02-28 13:20:00,190.12,190.26,190.04,190.12,6421.0,158.2315,158.348,158.1649,158.2315,6421.0
2017-02-28 13:30:00,190.18,190.23,190.06,190.11,21251.0,158.2814,158.323,158.1815,158.2232,21251.0
2017-02-28 13:40:00,190.15,190.15,190.05,190.07,14100.0,158.2565,158.2565,158.1732,158.1899,14100.0
2017-02-28 13:50:00,190.05,190.06,189.87,190.04,30020.0,158.1732,158.1815,158.0234,158.1649,30020.0
2017-02-28 14:00:00,190.04,190.1,189.85,189.91,41255.0,158.1649,158.2148,158.0068,158.0567,41255.0
2017-02-28 14:10:00,189.9,189.96,189.54,189.63,29350.0,158.0484,158.0983,157.7488,157.8237,29350.0
2017-02-28 14:20:00,189.67,189.76,189.45,189.56,21373.0,157.857,157.9319,157.6739,157.7654,21373.0
2017-02-28 14:30:00,189.57,189.73,189.32,189.73,40855.0,157.7737,157.9069,157.5657,157.9069,40855.0
2017-02-28 14:40:00,189.71,189.97,189.69,189.97,25697.0,157.8903,158.1066,157.8736,158.1066,25697.0
2017-02-28 14:50:00,189.97,190.06,189.75,189.75,27153.0,158.1066,158.1815,157.9235,157.9235,27153.0
2017-02-28 15:00:00,189.72,189.72,189.3,189.31,21997.0,157.8986,157.8986,157.549,157.5573,21997.0
2017-02-28 15:10:00,189.31,189.53,189.31,189.39,24710.0,157.5573,157.7404,157.5573,157.6239,24710.0
2017-02-28 15:20:00,189.42,189.6,189.3,189.6,49583.0,157.6489,157.7987,157.549,157.7987,49583.0
2017-02-28 15:30:00,189.59,189.83,189.56,189.71,31761.0,157.7904,157.9901,157.7654,157.8903,31761.0
2017-02-28 15:40:00,189.7,189.78,189.58,189.59,77266.0,157.8819,157.9485,157.7821,157.7904,77266.0
2017-02-28 15:50:00,189.6,190.01,189.57,189.81,186522.0,157.7987,158.1399,157.7737,157.9735,186522.0
2017-03-01 09:30:00,190.4,191.96,190.24,191.52,83624.0,158.4645,159.7629,158.3314,159.3967,83624.0
2017-03-01 09:40:00,191.73,191.73,190.86,191.05,44185.0,159.5714,159.5714,158.8474,159.0055,44185.0
2017-03-01 09:50:00,191.01,191.59,190.63,191.51,51384.0,158.9722,159.4549,158.6559,159.3883,51384.0
2017-03-01 10:00:00,191.56,192.26,191.44,192.26,76311.0,159.43,160.0125,159.3301,160.0125,76311.0
2017-03-01 10:10:00,192.26,192.29,191.66,191.84,25211.0,160.0125,160.0375,159.5132,159.663,25211.0
2017-03-01 10:20:00,191.9,192.36,191.85,192.12,20229.0,159.7129,160.0958,159.6713,159.896,20229.0
2017-03-01 10:30:00,192.07,192.2,191.65,191.66,10421.0,159.8544,159.9626,159.5049,159.5132,10421.0
2017-03-01 10:40:00,191.69,191.69,191.27,191.32,29619.0,159.5381,159.5381,159.1886,159.2302,29619.0
2017-03-01 10:50:00,191.35,191.82,191.3,191.76,20207.0,159.2552,159.6463,159.2136,159.5964,20207.0
2017-03-01 11:00:00,191.72,191.85,191.59,191.7,25179.0,159.5631,159.6713,159.4549,159.5465,25179.0
2017-03-01 11:10:00,191.67,191.96,191.6,191.96,30315.0,159.5215,159.7629,159.4632,159.7629,30315.0
2017-03-01 11:20:00,191.92,191.96,191.68,191.82,33138.0,159.7296,159.7629,159.5298,159.6463,33138.0
2017-03-01 11:30:00,191.85,192.36,191.73,192.19,33366.0,159.6713,160.0958,159.5714,159.9543,33366.0
2017-03-01 11:40:00,192.19,192.44,192.13,192.36,26266.0,159.9543,160.1624,159.9043,160.0958,26266.0
2017-03-01 11:50:00,192.32,192.46,192.16,192.18,27410.0,160.0625,160.179,159.9293,159.946,27410.0
2017-03-01 12:00:00,192.16,192.73,192.11,192.65,19097.0,159.9293,160.4037,159.8877,160.3371,19097.0
2017-03-01 12:10:00,192.65,192.89,192.47,192.47,13205.0,160.3371,160.5369,160.1873,160.1873,13205.0
2017-03-01 12:20:00,192.47,192.64,192.24,192.64,16310.0,160.1873,160.3288,159.9959,160.3288,16310.0
2017-03-01 12:30:00,192.59,192.76,192.37,192.37,13002.0,160.2872,160.4287,160.1041,160.1041,13002.0
2017-03-01 12:40:00,192.34,192.68,192.32,192.64,19565.0,160.0791,160.3621,160.0625,160.3288,19565.0
2017-03-01 12:50:00,192.65,192.86,192.64,192.86,17965.0,160.3371,160.5119,160.3288,160.5119,17965.0
2017-03-01 13:00:00,192.9,193.03,192.76,192.76,24480.0,160.5452,160.6534,160.4287,160.4287,24480.0
2017-03-01 13:10:00,192.8,192.98,192.5,192.5,11565.0,160.462,160.6118,160.2123,160.2123,11565.0
2017-03-01 13:20:00,192.55,192.58,192.43,192.5,24729.0,160.2539,160.2789,160.154,160.2123,24729.0
2017-03-01 13:30:00,192.47,192.58,192.22,192.22,98443.0,160.1873,160.2789,159.9793,159.9793,98443.0
2017-03-01 13:40:00,192.24,192.53,192.21,192.4,47018.0,159.9959,160.2373,159.9709,160.1291,47018.0
2017-03-01 13:50:00,192.32,192.74,192.32,192.7,13122.0,160.0625,160.412,160.0625,160.3787,13122.0
2017-03-01 14:00:00,192.74,192.75,192.08,192.12,33229.0,160.412,160.4204,159.8627,159.896,33229.0
2017-03-01 14:10:00,192.08,192.23,191.87,192.16,65108.0,159.8627,159.9876,159.688,159.9293,65108.0
2017-03-01 14:20:00,192.2,192.29,191.86,192.23,32115.0,159.9626,160.0375,159.6796,159.9876,32115.0
2017-03-01 14:30:00,192.22,192.48,191.9,192.4,107841.0,159.9793,160.1956,159.7129,160.1291,107841.0
2017-03-01 14:40:00,192.42,192.9,192.38,192.9,38246.0,160.1457,160.5452,160.1124,160.5452,38246.0
2017-03-01 14:50:00,192.91,193.12,192.84,193.07,25225.0,160.5535,160.7283,160.4953,160.6867,25225.0
2017-03-01 15:00:00,193.13,193.17,192.9,192.96,36622.0,160.7366,160.7699,160.5452,160.5951,36622.0
2017-03-01 15:10:00,192.95,193.03,192.62,192.75,38482.0,160.5868,160.6534,160.3122,160.4204,38482.0
2017-03-01 15:20:00,192.75,192.84,192.03,192.39,78474.0,160.4204,160.4953,159.8211,160.1207,78474.0
2017-03-01 15:30:00,192.36,192.43,192.02,192.19,63120.0,160.0958,160.154,159.8128,159.9543,63120.0
2017-03-01 15:40:00,192.23,192.63,192.15,192.29,51602.0,159.9876,160.3205,159.921,160.0375,51602.0
2017-03-01 15:50:00,192.31,192.51,192.3,192.4,140100.0,160.0542,160.2206,160.0458,160.1291,140100.0
2017-03-02 09:30:00,192.2,192.58,192.0,192.48,36736.0,159.9626,160.2789,159.7962,160.1956,36736.0
2017-03-02 09:40:00,192.5,192.65,191.75,191.92,21855.0,160.2123,160.3371,159.5881,159.7296,21855.0
2017-03-02 09:50:00,191.77,191.87,191.43,191.86,21207.0,159.6047,159.688,159.3218,159.6796,21207.0
2017-03-02 10:00:00,191.92,191.92,191.39,191.43,16203.0,159.7296,159.7296,159.2885,159.3218,16203.0
2017-03-02 10:10:00,191.42,191.42,190.81,191.24,26703.0,159.3134,159.3134,158.8057,159.1636,26703.0
2017-03-02 10:20:00,191.28,191.3,190.85,191.03,28826.0,159.1969,159.2136,158.839,158.9888,28826.0
2017-03-02 10:30:00,191.01,191.08,190.83,190.87,13450.0,158.9722,159.0305,158.8224,158.8557,13450.0
2017-03-02 10:40:00,190.89,191.05,190.82,191.03,26152.0,158.8723,159.0055,158.8141,158.9888,26152.0
2017-03-02 10:50:00,191.04,191.28,190.97,191.23,16697.0,158.9972,159.1969,158.9389,159.1553,16697.0
2017-03-02 11:00:00,191.22,191.25,190.98,190.98,13542.0,159.147,159.1719,158.9472,158.9472,13542.0
2017-03-02 11:10:00,190.99,191.0,190.88,190.91,13175.0,158.9556,158.9639,158.864,158.889,13175.0
2017-03-02 11:20:00,190.94,191.09,190.93,191.02,17011.0,158.9139,159.0388,158.9056,158.9805,17011.0
2017-03-02 11:30:00,191.0,191.07,190.82,190.85,25612.0,158.9639,159.0221,158.8141,158.839,25612.0
2017-03-02 11:40:00,190.89,191.09,190.87,191.05,11697.0,158.8723,159.0388,158.8557,159.0055,11697.0
2017-03-02 11:50:00,191.07,191.19,191.0,191.0,14108.0,159.0221,159.122,158.9639,158.9639,14108.0
2017-03-02 12:00:00,191.07,191.08,190.88,190.97,11779.0,159.0221,159.0305,158.864,158.9389,11779.0
2017-03-02 12:10:00,190.97,191.04,190.88,190.89,8666.0,158.9389,158.9972,158.864,158.8723,8666.0
2017-03-02 12:20:00,190.89,190.93,190.67,190.73,11212.0,158.8723,158.9056,158.6892,158.7392,11212.0
2017-03-02 12:30:00,190.7,190.91,190.7,190.86,13625.0,158.7142,158.889,158.7142,158.8474,13625.0
2017-03-02 12:40:00,190.89,190.95,190.73,190.86,20486.0,158.8723,158.9223,158.7392,158.8474,20486.0
2017-03-02 12:50:00,190.89,191.19,190.86,191.11,11194.0,158.8723,159.122,158.8474,159.0554,11194.0
2017-03-02 13:00:00,191.12,191.18,191.07,191.1,12172.0,159.0638,159.1137,159.0221,159.0471,12172.0
2017-03-02 13:10:00,191.08,191.18,191.01,191.17,8544.0,159.0305,159.1137,158.9722,159.1054,8544.0
2017-03-02 13:20:00,191.14,191.49,191.13,191.47,14610.0,159.0804,159.3717,159.0721,159.355,14610.0
2017-03-02 13:30:00,191.47,191.53,191.17,191.28,14079.0,159.355,159.405,159.1054,159.1969,14079.0
2017-03-02 13:40:00,191.26,191.35,191.16,191.23,13611.0,159.1803,159.2552,159.097,159.1553,13611.0
2017-03-02 13:50:00,191.2,191.56,191.2,191.52,11129.0,159.1303,159.43,159.1303,159.3967,11129.0
2017-03-02 14:00:00,191.51,191.52,191.41,191.41,14563.0,159.3883,159.3967,159.3051,159.3051,14563.0
2017-03-02 14:10:00,191.42,191.45,191.31,191.34,16696.0,159.3134,159.3384,159.2219,159.2469,16696.0
2017-03-02 14:20:00,191.32,191.71,191.3,191.68,11618.0,159.2302,159.5548,159.2136,159.5298,11618.0
2017-03-02 14:30:00,191.66,191.81,191.63,191.72,25903.0,159.5132,159.638,159.4882,159.5631,25903.0
2017-03-02 14:40:00,191.72,191.85,191.65,191.84,15210.0,159.5631,159.6713,159.5049,159.663,15210.0
2017-03-02 14:50:00,191.84,191.86,191.75,191.79,12732.0,159.663,159.6796,159.5881,159.6214,12732.0
2017-03-02 15:00:00,191.75,191.75,191.55,191.58,15441.0,159.5881,159.5881,159.4216,159.4466,15441.0
2017-03-02 15:10:00,191.57,191.62,191.17,191.24,17892.0,159.4383,159.4799,159.1054,159.1636,17892.0
2017-03-02 15:20:00,191.26,191.27,191.11,191.13,30984.0,159.1803,159.1886,159.0554,159.0721,30984.0
2017-03-02 15:30:00,191.14,191.25,190.99,191.18,31970.0,159.0804,159.1719,158.9556,159.1137,31970.0
2017-03-02 15:40:00,191.18,191.21,190.77,190.77,37972.0,159.1137,159.1387,158.7725,158.7725,37972.0
2017-03-02 15:50:00,190.77,191.11,190.74,191.05,90697.0,158.7725,159.0554,158.7475,159.0055,90697.0
2017-03-03 09:30:00,190.99,191.05,190.27,190.89,34292.0,158.9556,159.0055,158.3563,158.8723,34292.0
2017-03-03 09:40:00,190.86,190.98,190.57,190.83,17515.0,158.8474,158.9472,158.606,158.8224,17515.0
2017-03-03 09:50:00,190.87,190.98,190.21,190.22,19748.0,158.8557,158.9472,158.3064,158.3147,19748.0
2017-03-03 10:00:00,190.35,190.55,190.21,190.4,18909.0,158.4229,158.5894,158.3064,158.4645,18909.0
2017-03-03 10:10:00,190.42,190.69,190.37,190.39,27447.0,158.4812,158.7059,158.4396,158.4562,27447.0
2017-03-03 10:20:00,190.32,190.32,190.02,190.14,13042.0,158.3979,158.3979,158.1483,158.2481,13042.0
2017-03-03 10:30:00,190.17,190.3,190.06,190.09,22320.0,158.2731,158.3813,158.1815,158.2065,22320.0
2017-03-03 10:40:00,190.05,190.06,189.7,189.72,28404.0,158.1732,158.1815,157.8819,157.8986,28404.0
2017-03-03 10:50:00,189.7,189.7,189.32,189.47,29380.0,157.8819,157.8819,157.5657,157.6905,29380.0
2017-03-03 11:00:00,189.45,189.69,189.34,189.56,26650.0,157.6739,157.8736,157.5823,157.7654,26650.0
2017-03-03 11:10:00,189.53,189.58,189.22,189.22,17319.0,157.7404,157.7821,157.4824,157.4824,17319.0
2017-03-03 11:20:00,189.27,189.75,189.24,189.65,26861.0,157.5241,157.9235,157.4991,157.8403,26861.0
2017-03-03 11:30:00,189.6,189.89,189.58,189.79,13648.0,157.7987,158.0401,157.7821,157.9568,13648.0
2017-03-03 11:40:00,189.8,189.81,189.48,189.55,17518.0,157.9652,157.9735,157.6988,157.7571,17518.0
2017-03-03 11:50:00,189.55,189.55,189.42,189.52,23714.0,157.7571,157.7571,157.6489,157.7321,23714.0
2017-03-03 12:00:00,189.53,189.73,189.47,189.63,19702.0,157.7404,157.9069,157.6905,157.8237,19702.0
2017-03-03 12:10:00,189.66,189.69,189.39,189.41,11446.0,157.8486,157.8736,157.6239,157.6406,11446.0
2017-03-03 12:20:00,189.43,189.53,189.3,189.51,22591.0,157.6572,157.7404,157.549,157.7238,22591.0
2017-03-03 12:30:00,189.52,189.55,189.3,189.3,22696.0,157.7321,157.7571,157.549,157.549,22696.0
2017-03-03 12:40:00,189.34,189.41,189.14,189.15,45414.0,157.5823,157.6406,157.4159,157.4242,45414.0
2017-03-03 12:50:00,189.13,189.24,189.13,189.2,19985.0,157.4075,157.4991,157.4075,157.4658,19985.0
2017-03-03 13:00:00,189.18,189.31,188.92,189.18,41766.0,157.4491,157.5573,157.2328,157.4491,41766.0
2017-03-03 13:10:00,189.16,189.17,188.79,188.81,22514.0,157.4325,157.4408,157.1246,157.1412,22514.0
2017-03-03 13:20:00,188.81,189.12,188.74,189.08,28215.0,157.1412,157.3992,157.0829,157.3659,28215.0
2017-03-03 13:30:00,189.08,189.24,189.04,189.13,26046.0,157.3659,157.4991,157.3326,157.4075,26046.0
2017-03-03 13:40:00,189.16,189.35,189.03,189.32,28548.0,157.4325,157.5906,157.3243,157.5657,28548.0
2017-03-03 13:50:00,189.35,189.76,189.3,189.5,80759.0,157.5906,157.9319,157.549,157.7155,80759.0
2017-03-03 14:00:00,189.5,189.81,189.5,189.71,40330.0,157.7155,157.9735,157.7155,157.8903,40330.0
2017-03-03 14:10:00,189.75,189.86,189.57,189.64,26921.0,157.9235,158.0151,157.7737,157.832,26921.0
2017-03-03 14:20:00,189.66,189.71,189.46,189.51,30772.0,157.8486,157.8903,157.6822,157.7238,30772.0
2017-03-03 14:30:00,189.51,189.57,189.42,189.48,28267.0,157.7238,157.7737,157.6489,157.6988,28267.0
2017-03-03 14:40:00,189.5,189.8,189.35,189.69,40296.0,157.7155,157.9652,157.5906,157.8736,40296.0
2017-03-03 14:50:00,189.74,189.74,189.65,189.72,26801.0,157.9152,157.9152,157.8403,157.8986,26801.0
2017-03-03 15:00:00,189.71,189.71,189.58,189.64,26719.0,157.8903,157.8903,157.7821,157.832,26719.0
2017-03-03 15:10:00,189.65,189.66,189.58,189.61,19199.0,157.8403,157.8486,157.7821,157.807,19199.0
2017-03-03 15:20:00,189.61,189.67,189.46,189.54,30212.0,157.807,157.857,157.6822,157.7488,30212.0
2017-03-03 15:30:00,189.55,189.93,189.53,189.91,24300.0,157.7571,158.0734,157.7404,158.0567,24300.0
2017-03-03 15:40:00,189.9,189.98,189.53,189.53,37681.0,158.0484,158.115,157.7404,157.7404,37681.0
2017-03-03 15:50:00,189.56,189.74,189.46,189.64,109272.0,157.7654,157.9152,157.6822,157.832,109272.0
2017-03-06 09:30:00,189.28,189.75,189.07,189.37,57304.0,157.5324,157.9235,157.3576,157.6073,57304.0
2017-03-06 09:40:00,189.23,189.92,189.22,189.8,22792.0,157.4908,158.065,157.4824,157.9652,22792.0
2017-03-06 09:50:00,189.8,190.11,189.71,189.92,27660.0,157.9652,158.2232,157.8903,158.065,27660.0
2017-03-06 10:00:00,189.89,190.34,189.89,190.27,18991.0,158.0401,158.4146,158.0401,158.3563,18991.0
2017-03-06 10:10:00,190.28,190.44,190.01,190.03,24237.0,158.3646,158.4978,158.1399,158.1566,24237.0
2017-03-06 10:20:00,190.05,190.07,189.63,189.68,22723.0,158.1732,158.1899,157.8237,157.8653,22723.0
2017-03-06 10:30:00,189.8,190.1,189.75,190.06,23579.0,157.9652,158.2148,157.9235,158.1815,23579.0
2017-03-06 10:40:00,190.11,190.23,189.97,190.16,16950.0,158.2232,158.323,158.1066,158.2648,16950.0
2017-03-06 10:50:00,190.18,190.19,189.77,189.82,41706.0,158.2814,158.2897,157.9402,157.9818,41706.0
2017-03-06 11:00:00,189.82,189.89,189.62,189.65,13056.0,157.9818,158.0401,157.8153,157.8403,13056.0
2017-03-06 11:10:00,189.65,189.98,189.64,189.89,12224.0,157.8403,158.115,157.832,158.0401,12224.0
2017-03-06 11:20:00,189.89,189.93,189.63,189.63,19992.0,158.0401,158.0734,157.8237,157.8237,19992.0
2017-03-06 11:30:00,189.64,189.78,189.6,189.78,7231.0,157.832,157.9485,157.7987,157.9485,7231.0
2017-03-06 11:40:00,189.74,190.03,189.74,189.78,14984.0,157.9152,158.1566,157.9152,157.9485,14984.0
2017-03-06 11:50:00,189.8,190.13,189.8,190.1,7845.0,157.9652,158.2398,157.9652,158.2148,7845.0
2017-03-06 12:00:00,190.08,190.16,189.94,190.05,12482.0,158.1982,158.2648,158.0817,158.1732,12482.0
2017-03-06 12:10:00,190.03,190.2,189.96,190.13,9380.0,158.1566,158.2981,158.0983,158.2398,9380.0
2017-03-06 12:20:00,190.13,190.22,189.96,190.22,20168.0,158.2398,158.3147,158.0983,158.3147,20168.0
2017-03-06 12:30:00,190.19,190.42,190.18,190.42,16064.0,158.2897,158.4812,158.2814,158.4812,16064.0
2017-03-06 12:40:00,190.41,190.63,190.4,190.44,19429.0,158.4728,158.6559,158.4645,158.4978,19429.0
2017-03-06 12:50:00,190.46,190.76,190.39,190.65,13356.0,158.5145,158.7641,158.4562,158.6726,13356.0
2017-03-06 13:00:00,190.68,190.81,190.62,190.8,10988.0,158.6976,158.8057,158.6476,158.7974,10988.0
2017-03-06 13:10:00,190.81,191.0,190.81,190.97,11408.0,158.8057,158.9639,158.8057,158.9389,11408.0
2017-03-06 13:20:00,190.91,191.0,190.84,190.96,16014.0,158.889,158.9639,158.8307,158.9306,16014.0
2017-03-06 13:30:00,190.96,191.13,190.94,191.02,10572.0,158.9306,159.0721,158.9139,158.9805,10572.0
2017-03-06 13:40:00,191.04,191.04,190.75,190.79,17026.0,158.9972,158.9972,158.7558,158.7891,17026.0
2017-03-06 13:50:00,190.77,190.8,190.57,190.71,21884.0,158.7725,158.7974,158.606,158.7225,21884.0
2017-03-06 14:00:00,190.72,190.8,190.61,190.77,12853.0,158.7308,158.7974,158.6393,158.7725,12853.0
2017-03-06 14:10:00,190.75,190.77,190.59,190.62,17788.0,158.7558,158.7725,158.6226,158.6476,17788.0
2017-03-06 14:20:00,190.62,190.7,190.52,190.52,14010.0,158.6476,158.7142,158.5644,158.5644,14010.0
2017-03-06 14:30:00,190.53,190.73,190.52,190.73,16309.0,158.5727,158.7392,158.5644,158.7392,16309.0
2017-03-06 14:40:00,190.71,190.73,190.56,190.69,20158.0,158.7225,158.7392,158.5977,158.7059,20158.0
2017-03-06 14:50:00,190.68,190.73,190.59,190.73,18059.0,158.6976,158.7392,158.6226,158.7392,18059.0
2017-03-06 15:00:00,190.71,190.99,190.71,190.98,23272.0,158.7225,158.9556,158.7225,158.9472,23272.0
2017-03-06 15:10:00,190.98,191.15,190.86,191.07,26515.0,158.9472,159.0887,158.8474,159.0221,26515.0
2017-03-06 15:20:00,191.03,191.1,190.95,191.07,17359.0,158.9888,159.0471,158.9223,159.0221,17359.0
2017-03-06 15:30:00,191.07,191.31,190.92,191.22,24747.0,159.0221,159.2219,158.8973,159.147,24747.0
2017-03-06 15:40:00,191.24,191.24,190.89,191.0,42397.0,159.1636,159.1636,158.8723,158.9639,42397.0
2017-03-06 15:50:00,191.01,191.01,190.77,190.97,99212.0,158.9722,158.9722,158.7725,158.9389,99212.0
2017-03-07 09:30:00,190.9,190.9,190.43,190.75,26160.0,158.8807,158.8807,158.4895,158.7558,26160.0
2017-03-07 09:40:00,190.75,190.89,190.64,190.77,19089.0,158.7558,158.8723,158.6643,158.7725,19089.0
2017-03-07 09:50:00,190.77,191.23,190.76,191.23,13396.0,158.7725,159.1553,158.7641,159.1553,13396.0
2017-03-07 10:00:00,191.17,191.56,191.12,191.54,11822.0,159.1054,159.43,159.0638,159.4133,11822.0
2017-03-07 10:10:00,191.49,191.69,191.27,191.69,22071.0,159.3717,159.5381,159.1886,159.5381,22071.0
2017-03-07 10:20:00,191.68,191.88,191.64,191.7,9470.0,159.5298,159.6963,159.4965,159.5465,9470.0
2017-03-07 10:30:00,191.7,192.2,191.64,191.71,31302.0,159.5465,159.9626,159.4965,159.5548,31302.0
2017-03-07 10:40:00,191.71,191.87,191.47,191.47,18105.0,159.5548,159.688,159.355,159.355,18105.0
2017-03-07 10:50:00,191.46,191.7,191.29,191.69,23848.0,159.3467,159.5465,159.2052,159.5381,23848.0
2017-03-07 11:00:00,191.69,191.74,191.46,191.53,14212.0,159.5381,159.5798,159.3467,159.405,14212.0
2017-03-07 11:10:00,191.57,191.95,191.57,191.92,19408.0,159.4383,159.7545,159.4383,159.7296,19408.0
2017-03-07 11:20:00,191.98,192.04,191.5,191.55,12891.0,159.7795,159.8294,159.38,159.4216,12891.0
2017-03-07 11:30:00,191.51,191.67,191.4,191.4,11656.0,159.3883,159.5215,159.2968,159.2968,11656.0
2017-03-07 11:40:00,191.41,191.74,191.41,191.67,11394.0,159.3051,159.5798,159.3051,159.5215,11394.0
2017-03-07 11:50:00,191.68,191.81,191.43,191.74,19812.0,159.5298,159.638,159.3218,159.5798,19812.0
2017-03-07 12:00:00,191.74,191.96,191.73,191.9,19966.0,159.5798,159.7629,159.5714,159.7129,19966.0
2017-03-07 12:10:00,191.88,191.94,191.72,191.91,35793.0,159.6963,159.7462,159.5631,159.7212,35793.0
2017-03-07 12:20:00,191.88,191.93,191.69,191.79,7324.0,159.6963,159.7379,159.5381,159.6214,7324.0
2017-03-07 12:30:00,191.76,191.76,191.6,191.62,5980.0,159.5964,159.5964,159.4632,159.4799,5980.0
2017-03-07 12:40:00,191.65,191.82,191.65,191.67,7261.0,159.5049,159.6463,159.5049,159.5215,7261.0
2017-03-07 12:50:00,191.71,191.78,191.68,191.76,5284.0,159.5548,159.6131,159.5298,159.5964,5284.0
2017-03-07 13:00:00,191.8,191.94,191.7,191.89,10443.0,159.6297,159.7462,159.5465,159.7046,10443.0
2017-03-07 13:10:00,191.81,191.85,191.7,191.82,7446.0,159.638,159.6713,159.5465,159.6463,7446.0
2017-03-07 13:20:00,191.81,191.81,191.55,191.6,7949.0,159.638,159.638,159.4216,159.4632,7949.0
2017-03-07 13:30:00,191.63,191.66,191.4,191.44,6902.0,159.4882,159.5132,159.2968,159.3301,6902.0
2017-03-07 13:40:00,191.41,191.51,191.25,191.28,10829.0,159.3051,159.3883,159.1719,159.1969,10829.0
2017-03-07 13:50:00,191.27,191.35,191.17,191.27,15638.0,159.1886,159.2552,159.1054,159.1886,15638.0
2017-03-07 14:00:00,191.25,191.38,191.21,191.24,8885.0,159.1719,159.2801,159.1387,159.1636,8885.0
2017-03-07 14:10:00,191.2,191.44,191.2,191.42,13211.0,159.1303,159.3301,159.1303,159.3134,13211.0
2017-03-07 14:20:00,191.41,191.47,191.37,191.43,8701.0,159.3051,159.355,159.2718,159.3218,8701.0
2017-03-07 14:30:00,191.37,191.64,191.37,191.61,13144.0,159.2718,159.4965,159.2718,159.4716,13144.0
2017-03-07 14:40:00,191.61,191.69,191.51,191.68,11314.0,159.4716,159.5381,159.3883,159.5298,11314.0
2017-03-07 14:50:00,191.67,191.75,191.57,191.62,9588.0,159.5215,159.5881,159.4383,159.4799,9588.0
2017-03-07 15:00:00,191.69,191.69,191.54,191.59,8470.0,159.5381,159.5381,159.4133,159.4549,8470.0
2017-03-07 15:10:00,191.6,191.8,191.59,191.8,11935.0,159.4632,159.6297,159.4549,159.6297,11935.0
2017-03-07 15:20:00,191.8,191.86,191.59,191.74,22311.0,159.6297,159.6796,159.4549,159.5798,22311.0
2017-03-07 15:30:00,191.74,191.83,191.46,191.56,39135.0,159.5798,159.6547,159.3467,159.43,39135.0
2017-03-07 15:40:00,191.51,191.53,191.14,191.28,47969.0,159.3883,159.405,159.0804,159.1969,47969.0
2017-03-07 15:50:00,191.3,191.56,191.16,191.47,88295.0,159.2136,159.43,159.097,159.355,88295.0
2017-03-08 09:30:00,191.32,191.39,190.84,191.04,25684.0,159.2302,159.2885,158.8307,158.9972,25684.0
2017-03-08 09:40:00,191.06,191.25,190.93,190.94,16520.0,159.0138,159.1719,158.9056,158.9139,16520.0
2017-03-08 09:50:00,190.83,190.91,190.75,190.8,4549.0,158.8224,158.889,158.7558,158.7974,4549.0
2017-03-08 10:00:00,190.8,190.84,190.42,190.42,21684.0,158.7974,158.8307,158.4812,158.4812,21684.0
2017-03-08 10:10:00,190.44,190.7,190.33,190.65,15430.0,158.4978,158.7142,158.4063,158.6726,15430.0
2017-03-08 10:20:00,190.65,190.73,190.5,190.55,14344.0,158.6726,158.7392,158.5477,158.5894,14344.0
2017-03-08 10:30:00,190.58,190.87,190.57,190.74,12229.0,158.6143,158.8557,158.606,158.7475,12229.0
2017-03-08 10:40:00,190.7,190.79,190.48,190.48,19181.0,158.7142,158.7891,158.5311,158.5311,19181.0
2017-03-08 10:50:00,190.53,190.98,190.5,190.91,22716.0,158.5727,158.9472,158.5477,158.889,22716.0
2017-03-08 11:00:00,190.94,191.01,190.71,190.83,9451.0,158.9139,158.9722,158.7225,158.8224,9451.0
2017-03-08 11:10:00,190.9,191.36,190.87,191.07,26688.0,158.8807,159.2635,158.8557,159.0221,26688.0
2017-03-08 11:20:00,191.09,191.31,191.05,191.16,17139.0,159.0388,159.2219,159.0055,159.097,17139.0
2017-03-08 11:30:00,191.08,191.2,190.93,191.1,13109.0,159.0305,159.1303,158.9056,159.0471,13109.0
2017-03-08 11:40:00,191.13,191.13,190.84,190.93,16040.0,159.0721,159.0721,158.8307,158.9056,16040.0
2017-03-08 11:50:00,190.88,190.96,190.79,190.8,9000.0,158.864,158.9306,158.7891,158.7974,9000.0
2017-03-08 12:00:00,190.78,190.89,190.62,190.68,15028.0,158.7808,158.8723,158.6476,158.6976,15028.0
2017-03-08 12:10:00,190.69,190.9,190.69,190.9,6473.0,158.7059,158.8807,158.7059,158.8807,6473.0
2017-03-08 12:20:00,190.91,191.05,190.9,190.91,8325.0,158.889,159.0055,158.8807,158.889,8325.0
2017-03-08 12:30:00,190.95,191.02,190.83,190.85,9821.0,158.9223,158.9805,158.8224,158.839,9821.0
2017-03-08 12:40:00,190.88,191.09,190.88,191.02,10766.0,158.864,159.0388,158.864,158.9805,10766.0
2017-03-08 12:50:00,190.98,191.08,190.93,191.0,5974.0,158.9472,159.0305,158.9056,158.9639,5974.0
2017-03-08 13:00:00,190.98,191.04,190.82,190.87,9269.0,158.9472,158.9972,158.8141,158.8557,9269.0
2017-03-08 13:10:00,190.89,191.07,190.89,190.93,11825.0,158.8723,159.0221,158.8723,158.9056,11825.0
2017-03-08 13:20:00,190.91,191.02,190.83,190.95,6975.0,158.889,158.9805,158.8224,158.9223,6975.0
2017-03-08 13:30:00,191.0,191.06,190.97,190.97,8285.0,158.9639,159.0138,158.9389,158.9389,8285.0
2017-03-08 13:40:00,190.98,191.15,190.98,191.09,9519.0,158.9472,159.0887,158.9472,159.0388,9519.0
2017-03-08 13:50:00,191.09,191.27,190.98,191.23,12535.0,159.0388,159.1886,158.9472,159.1553,12535.0
2017-03-08 14:00:00,191.21,191.26,191.07,191.11,10374.0,159.1387,159.1803,159.0221,159.0554,10374.0
2017-03-08 14:10:00,191.08,191.11,190.9,190.9,12787.0,159.0305,159.0554,158.8807,158.8807,12787.0
2017-03-08 14:20:00,190.86,190.92,190.74,190.83,11873.0,158.8474,158.8973,158.7475,158.8224,11873.0
2017-03-08 14:30:00,190.78,190.82,190.63,190.66,11132.0,158.7808,158.8141,158.6559,158.6809,11132.0
2017-03-08 14:40:00,190.67,190.78,190.61,190.75,9220.0,158.6892,158.7808,158.6393,158.7558,9220.0
2017-03-08 14:50:00,190.79,190.86,190.68,190.68,13281.0,158.7891,158.8474,158.6976,158.6976,13281.0
2017-03-08 15:00:00,190.7,190.71,190.61,190.68,28234.0,158.7142,158.7225,158.6393,158.6976,28234.0
2017-03-08 15:10:00,190.7,190.78,190.4,190.46,18194.0,158.7142,158.7808,158.4645,158.5145,18194.0
2017-03-08 15:20:00,190.5,190.68,190.45,190.56,18890.0,158.5477,158.6976,158.5061,158.5977,18890.0
2017-03-08 15:30:00,190.54,190.54,190.19,190.27,22944.0,158.581,158.581,158.2897,158.3563,22944.0
2017-03-08 15:40:00,190.26,190.43,190.08,190.27,31534.0,158.348,158.4895,158.1982,158.3563,31534.0
2017-03-08 15:50:00,190.28,190.43,190.16,190.35,67287.0,158.3646,158.4895,158.2648,158.4229,67287.0
2017-03-09 09:30:00,190.53,190.72,190.11,190.42,31991.0,158.5727,158.7308,158.2232,158.4812,31991.0
2017-03-09 09:40:00,190.56,191.24,190.49,191.12,16147.0,158.5977,159.1636,158.5394,159.0638,16147.0
2017-03-09 09:50:00,191.02,191.12,190.91,190.95,7515.0,158.9805,159.0638,158.889,158.9223,7515.0
2017-03-09 10:00:00,190.92,191.33,190.91,191.25,17262.0,158.8973,159.2385,158.889,159.1719,17262.0
2017-03-09 10:10:00,191.21,191.28,191.0,191.11,6977.0,159.1387,159.1969,158.9639,159.0554,6977.0
2017-03-09 10:20:00,191.06,191.15,191.05,191.14,3069.0,159.0138,159.0887,159.0055,159.0804,3069.0
2017-03-09 10:30:00,191.07,191.08,190.77,190.77,7494.0,159.0221,159.0305,158.7725,158.7725,7494.0
2017-03-09 10:40:00,190.74,190.88,190.63,190.87,16328.0,158.7475,158.864,158.6559,158.8557,16328.0
2017-03-09 10:50:00,190.85,190.99,190.85,190.96,8434.0,158.839,158.9556,158.839,158.9306,8434.0
2017-03-09 11:00:00,190.99,191.12,190.95,191.1,10650.0,158.9556,159.0638,158.9223,159.0471,10650.0
2017-03-09 11:10:00,191.05,191.17,190.64,190.74,16848.0,159.0055,159.1054,158.6643,158.7475,16848.0
2017-03-09 11:20:00,190.7,190.79,190.38,190.78,28971.0,158.7142,158.7891,158.4479,158.7808,28971.0
2017-03-09 11:30:00,190.78,191.05,190.74,190.99,10418.0,158.7808,159.0055,158.7475,158.9556,10418.0
2017-03-09 11:40:00,190.92,191.05,190.75,191.01,13540.0,158.8973,159.0055,158.7558,158.9722,13540.0
2017-03-09 11:50:00,190.97,190.98,190.6,190.63,7117.0,158.9389,158.9472,158.631,158.6559,7117.0
2017-03-09 12:00:00,190.64,190.76,190.6,190.7,6348.0,158.6643,158.7641,158.631,158.7142,6348.0
2017-03-09 12:10:00,190.69,190.85,190.63,190.72,11673.0,158.7059,158.839,158.6559,158.7308,11673.0
2017-03-09 12:20:00,190.74,190.82,190.5,190.61,16928.0,158.7475,158.8141,158.5477,158.6393,16928.0
2017-03-09 12:30:00,190.51,190.96,190.48,190.89,52773.0,158.5561,158.9306,158.5311,158.8723,52773.0
2017-03-09 12:40:00,190.88,190.98,190.83,190.9,4946.0,158.864,158.9472,158.8224,158.8807,4946.0
2017-03-09 12:50:00,190.92,190.99,190.9,190.9,8161.0,158.8973,158.9556,158.8807,158.8807,8161.0
2017-03-09 13:00:00,190.93,191.04,190.92,191.04,6955.0,158.9056,158.9972,158.8973,158.9972,6955.0
2017-03-09 13:10:00,191.01,191.02,190.9,190.9,5077.0,158.9722,158.9805,158.8807,158.8807,5077.0
2017-03-09 13:20:00,190.86,190.92,190.72,190.87,40434.0,158.8474,158.8973,158.7308,158.8557,40434.0
2017-03-09 13:30:00,190.87,190.87,190.63,190.7,7410.0,158.8557,158.8557,158.6559,158.7142,7410.0
2017-03-09 13:40:00,190.74,190.82,190.62,190.71,12861.0,158.7475,158.8141,158.6476,158.7225,12861.0
2017-03-09 13:50:00,190.71,190.77,190.67,190.67,9586.0,158.7225,158.7725,158.6892,158.6892,9586.0
2017-03-09 14:00:00,190.67,190.71,190.32,190.35,10310.0,158.6892,158.7225,158.3979,158.4229,10310.0
2017-03-09 14:10:00,190.36,190.36,189.9,189.97,16533.0,158.4312,158.4312,158.0484,158.1066,16533.0
2017-03-09 14:20:00,190.02,190.13,189.99,190.06,18902.0,158.1483,158.2398,158.1233,158.1815,18902.0
2017-03-09 14:30:00,190.02,190.13,189.94,190.03,13374.0,158.1483,158.2398,158.0817,158.1566,13374.0
2017-03-09 14:40:00,190.02,190.17,189.83,190.09,13267.0,158.1483,158.2731,157.9901,158.2065,13267.0
2017-03-09 14:50:00,190.15,190.33,190.03,190.33,10497.0,158.2565,158.4063,158.1566,158.4063,10497.0
2017-03-09 15:00:00,190.3,190.48,190.15,190.33,14763.0,158.3813,158.5311,158.2565,158.4063,14763.0
2017-03-09 15:10:00,190.33,190.46,190.19,190.46,9406.0,158.4063,158.5145,158.2897,158.5145,9406.0
2017-03-09 15:20:00,190.48,190.48,190.21,190.28,14736.0,158.5311,158.5311,158.3064,158.3646,14736.0
2017-03-09 15:30:00,190.28,190.48,190.25,190.25,18102.0,158.3646,158.5311,158.3397,158.3397,18102.0
2017-03-09 15:40:00,190.22,190.43,190.18,190.3,23870.0,158.3147,158.4895,158.2814,158.3813,23870.0
2017-03-09 15:50:00,190.3,190.43,190.21,190.35,49338.0,158.3813,158.4895,158.3064,158.4229,49338.0
2017-03-10 09:30:00,191.85,191.85,191.08,191.2,25392.0,159.6713,159.6713,159.0305,159.1303,25392.0
2017-03-10 09:40:00,191.08,191.18,190.58,190.58,11453.0,159.0305,159.1137,158.6143,158.6143,11453.0
2017-03-10 09:50:00,190.67,191.13,190.66,191.0,10601.0,158.6892,159.0721,158.6809,158.9639,10601.0
2017-03-10 10:00:00,191.04,191.14,190.89,190.9,9556.0,158.9972,159.0804,158.8723,158.8807,9556.0
2017-03-10 10:10:00,190.99,191.05,190.74,190.93,7464.0,158.9556,159.0055,158.7475,158.9056,7464.0
2017-03-10 10:20:00,190.96,191.01,190.78,190.94,10458.0,158.9306,158.9722,158.7808,158.9139,10458.0
2017-03-10 10:30:00,190.84,190.84,190.47,190.69,10977.0,158.8307,158.8307,158.5228,158.7059,10977.0
2017-03-10 10:40:00,190.52,190.54,190.19,190.21,14445.0,158.5644,158.581,158.2897,158.3064,14445.0
2017-03-10 10:50:00,190.16,190.43,190.04,190.04,12258.0,158.2648,158.4895,158.1649,158.1649,12258.0
2017-03-10 11:00:00,190.07,190.14,189.76,189.91,18466.0,158.1899,158.2481,157.9319,158.0567,18466.0
2017-03-10 11:10:00,189.95,190.09,189.62,190.01,19302.0,158.09,158.2065,157.8153,158.1399,19302.0
2017-03-10 11:20:00,190.07,190.36,189.97,190.3,21985.0,158.1899,158.4312,158.1066,158.3813,21985.0
2017-03-10 11:30:00,190.3,190.36,190.02,190.1,14667.0,158.3813,158.4312,158.1483,158.2148,14667.0
2017-03-10 11:40:00,190.15,190.19,189.96,190.11,18200.0,158.2565,158.2897,158.0983,158.2232,18200.0
2017-03-10 11:50:00,190.13,190.48,190.06,190.45,10243.0,158.2398,158.5311,158.1815,158.5061,10243.0
2017-03-10 12:00:00,190.43,190.6,190.28,190.56,29685.0,158.4895,158.631,158.3646,158.5977,29685.0
2017-03-10 12:10:00,190.56,190.62,190.38,190.38,15502.0,158.5977,158.6476,158.4479,158.4479,15502.0
2017-03-10 12:20:00,190.35,190.41,190.26,190.36,25063.0,158.4229,158.4728,158.348,158.4312,25063.0
2017-03-10 12:30:00,190.34,190.37,190.2,190.34,4359.0,158.4146,158.4396,158.2981,158.4146,4359.0
2017-03-10 12:40:00,190.32,190.44,190.27,190.37,10292.0,158.3979,158.4978,158.3563,158.4396,10292.0
2017-03-10 12:50:00,190.37,190.38,189.97,190.15,6001.0,158.4396,158.4479,158.1066,158.2565,6001.0
2017-03-10 13:00:00,190.27,190.27,189.84,190.06,14612.0,158.3563,158.3563,157.9984,158.1815,14612.0
2017-03-10 13:10:00,190.05,190.31,189.99,190.26,11627.0,158.1732,158.3896,158.1233,158.348,11627.0
2017-03-10 13:20:00,190.3,190.37,190.16,190.26,5891.0,158.3813,158.4396,158.2648,158.348,5891.0
2017-03-10 13:30:00,190.31,190.37,190.14,190.27,7136.0,158.3896,158.4396,158.2481,158.3563,7136.0
2017-03-10 13:40:00,190.3,190.48,190.21,190.39,12720.0,158.3813,158.5311,158.3064,158.4562,12720.0
2017-03-10 13:50:00,190.36,190.46,190.22,190.27,9900.0,158.4312,158.5145,158.3147,158.3563,9900.0
2017-03-10 14:00:00,190.25,190.26,190.11,190.22,9274.0,158.3397,158.348,158.2232,158.3147,9274.0
2017-03-10 14:10:00,190.27,190.44,190.25,190.35,12216.0,158.3563,158.4978,158.3397,158.4229,12216.0
2017-03-10 14:20:00,190.37,190.51,190.36,190.47,8045.0,158.4396,158.5561,158.4312,158.5228,8045.0
2017-03-10 14:30:00,190.43,190.54,190.26,190.47,11676.0,158.4895,158.581,158.348,158.5228,11676.0
2017-03-10 14:40:00,190.47,190.55,190.41,190.53,8679.0,158.5228,158.5894,158.4728,158.5727,8679.0
2017-03-10 14:50:00,190.52,190.6,190.4,190.54,7741.0,158.5644,158.631,158.4645,158.581,7741.0
2017-03-10 15:00:00,190.58,190.7,190.53,190.65,14987.0,158.6143,158.7142,158.5727,158.6726,14987.0
2017-03-10 15:10:00,190.61,190.71,190.49,190.57,11704.0,158.6393,158.7225,158.5394,158.606,11704.0
2017-03-10 15:20:00,190.58,190.82,190.55,190.81,12275.0,158.6143,158.8141,158.5894,158.8057,12275.0
2017-03-10 15:30:00,190.82,190.84,190.59,190.65,15715.0,158.8141,158.8307,158.6226,158.6726,15715.0
2017-03-10 15:40:00,190.63,190.77,190.53,190.74,33054.0,158.6559,158.7725,158.5727,158.7475,33054.0
2017-03-10 15:50:00,190.74,190.86,190.59,190.86,79800.0,158.7475,158.8474,158.6226,158.8474,79800.0
2017-03-13 09:30:00,190.83,191.34,190.62,190.78,20258.0,158.8224,159.2469,158.6476,158.7808,20258.0
2017-03-13 09:40:00,190.83,191.09,190.77,191.05,9978.0,158.8224,159.0388,158.7725,159.0055,9978.0
2017-03-13 09:50:00,190.96,191.19,190.9,191.08,8466.0,158.9306,159.122,158.8807,159.0305,8466.0
2017-03-13 10:00:00,191.07,191.2,191.01,191.08,13255.0,159.0221,159.1303,158.9722,159.0305,13255.0
2017-03-13 10:10:00,191.06,191.23,191.01,191.04,8829.0,159.0138,159.1553,158.9722,158.9972,8829.0
2017-03-13 10:20:00,191.07,191.11,190.9,191.06,6421.0,159.0221,159.0554,158.8807,159.0138,6421.0
2017-03-13 10:30:00,191.02,191.1,190.95,191.06,11223.0,158.9805,159.0471,158.9223,159.0138,11223.0
2017-03-13 10:40:00,191.04,191.09,190.73,190.87,26040.0,158.9972,159.0388,158.7392,158.8557,26040.0
2017-03-13 10:50:00,190.88,191.1,190.79,190.97,24152.0,158.864,159.0471,158.7891,158.9389,24152.0
2017-03-13 11:00:00,190.91,191.17,190.91,190.97,9758.0,158.889,159.1054,158.889,158.9389,9758.0
2017-03-13 11:10:00,191.04,191.15,190.95,191.0,9226.0,158.9972,159.0887,158.9223,158.9639,9226.0
2017-03-13 11:20:00,191.01,191.09,190.75,190.81,11303.0,158.9722,159.0388,158.7558,158.8057,11303.0
2017-03-13 11:30:00,190.83,191.18,190.81,191.17,13656.0,158.8224,159.1137,158.8057,159.1054,13656.0
2017-03-13 11:40:00,191.14,191.38,191.14,191.37,18435.0,159.0804,159.2801,159.0804,159.2718,18435.0
2017-03-13 11:50:00,191.3,191.44,191.22,191.32,13565.0,159.2136,159.3301,159.147,159.2302,13565.0
2017-03-13 12:00:00,191.33,191.45,191.19,191.24,15282.0,159.2385,159.3384,159.122,159.1636,15282.0
2017-03-13 12:10:00,191.24,191.25,190.99,191.01,12922.0,159.1636,159.1719,158.9556,158.9722,12922.0
2017-03-13 12:20:00,191.0,191.08,190.79,190.88,49574.0,158.9639,159.0305,158.7891,158.864,49574.0
2017-03-13 12:30:00,190.93,191.06,190.78,190.78,23182.0,158.9056,159.0138,158.7808,158.7808,23182.0
2017-03-13 12:40:00,190.82,191.03,190.8,191.0,7442.0,158.8141,158.9888,158.7974,158.9639,7442.0
2017-03-13 12:50:00,191.03,191.1,190.98,191.03,4981.0,158.9888,159.0471,158.9472,158.9888,4981.0
2017-03-13 13:00:00,191.04,191.08,190.9,190.95,5367.0,158.9972,159.0305,158.8807,158.9223,5367.0
2017-03-13 13:10:00,190.95,190.96,190.81,190.86,5688.0,158.9223,158.9306,158.8057,158.8474,5688.0
2017-03-13 13:20:00,190.87,190.92,190.78,190.85,13469.0,158.8557,158.8973,158.7808,158.839,13469.0
2017-03-13 13:30:00,190.9,190.98,190.8,190.89,9485.0,158.8807,158.9472,158.7974,158.8723,9485.0
2017-03-13 13:40:00,190.93,191.09,190.93,191.05,8318.0,158.9056,159.0388,158.9056,159.0055,8318.0
2017-03-13 13:50:00,191.04,191.13,190.98,191.08,8402.0,158.9972,159.0721,158.9472,159.0305,8402.0
2017-03-13 14:00:00,191.08,191.13,191.05,191.12,4212.0,159.0305,159.0721,159.0055,159.0638,4212.0
2017-03-13 14:10:00,191.14,191.35,191.11,191.33,15680.0,159.0804,159.2552,159.0554,159.2385,15680.0
2017-03-13 14:20:00,191.33,191.44,191.24,191.33,21135.0,159.2385,159.3301,159.1636,159.2385,21135.0
2017-03-13 14:30:00,191.37,191.54,191.36,191.45,10607.0,159.2718,159.4133,159.2635,159.3384,10607.0
2017-03-13 14:40:00,191.41,191.47,191.31,191.36,6154.0,159.3051,159.355,159.2219,159.2635,6154.0
2017-03-13 14:50:00,191.35,191.4,191.25,191.37,4287.0,159.2552,159.2968,159.1719,159.2718,4287.0
2017-03-13 15:00:00,191.4,191.53,191.31,191.51,9855.0,159.2968,159.405,159.2219,159.3883,9855.0
2017-03-13 15:10:00,191.52,191.56,191.41,191.45,7319.0,159.3967,159.43,159.3051,159.3384,7319.0
2017-03-13 15:20:00,191.49,191.54,191.41,191.49,11683.0,159.3717,159.4133,159.3051,159.3717,11683.0
2017-03-13 15:30:00,191.45,191.52,191.41,191.49,13106.0,159.3384,159.3967,159.3051,159.3717,13106.0
2017-03-13 15:40:00,191.46,191.66,191.44,191.61,14663.0,159.3467,159.5132,159.3301,159.4716,14663.0
2017-03-13 15:50:00,191.6,191.68,191.44,191.56,47413.0,159.4632,159.5298,159.3301,159.43,47413.0
2017-03-14 09:30:00,190.83,191.0,190.04,190.08,37239.0,158.8224,158.9639,158.1649,158.1982,37239.0
2017-03-14 09:40:00,190.12,190.21,189.9,189.99,23734.0,158.2315,158.3064,158.0484,158.1233,23734.0
2017-03-14 09:50:00,189.99,189.99,189.48,189.87,17116.0,158.1233,158.1233,157.6988,158.0234,17116.0
2017-03-14 10:00:00,189.87,189.87,189.59,189.66,22413.0,158.0234,158.0234,157.7904,157.8486,22413.0
2017-03-14 10:10:00,189.6,190.05,189.6,189.67,16798.0,157.7987,158.1732,157.7987,157.857,16798.0
2017-03-14 10:20:00,189.67,189.91,189.67,189.78,7441.0,157.857,158.0567,157.857,157.9485,7441.0
2017-03-14 10:30:00,189.78,189.82,189.61,189.65,12757.0,157.9485,157.9818,157.807,157.8403,12757.0
2017-03-14 10:40:00,189.62,189.66,189.33,189.47,23290.0,157.8153,157.8486,157.574,157.6905,23290.0
2017-03-14 10:50:00,189.43,189.87,189.43,189.87,15255.0,157.6572,158.0234,157.6572,158.0234,15255.0
2017-03-14 11:00:00,189.86,189.88,189.7,189.81,5296.0,158.0151,158.0317,157.8819,157.9735,5296.0
2017-03-14 11:10:00,189.81,190.1,189.6,189.96,13300.0,157.9735,158.2148,157.7987,158.0983,13300.0
2017-03-14 11:20:00,190.04,190.14,189.84,189.97,14595.0,158.1649,158.2481,157.9984,158.1066,14595.0
2017-03-14 11:30:00,190.03,190.24,190.03,190.14,8102.0,158.1566,158.3314,158.1566,158.2481,8102.0
2017-03-14 11:40:00,190.09,190.23,190.07,190.22,8084.0,158.2065,158.323,158.1899,158.3147,8084.0
2017-03-14 11:50:00,190.23,190.41,190.22,190.32,8136.0,158.323,158.4728,158.3147,158.3979,8136.0
2017-03-14 12:00:00,190.32,190.42,190.04,190.06,6520.0,158.3979,158.4812,158.1649,158.1815,6520.0
2017-03-14 12:10:00,190.02,190.05,189.75,189.84,15084.0,158.1483,158.1732,157.9235,157.9984,15084.0
2017-03-14 12:20:00,189.82,189.92,189.79,189.85,5135.0,157.9818,158.065,157.9568,158.0068,5135.0
2017-03-14 12:30:00,189.86,189.97,189.71,189.83,21587.0,158.0151,158.1066,157.8903,157.9901,21587.0
2017-03-14 12:40:00,189.84,189.9,189.8,189.86,5147.0,157.9984,158.0484,157.9652,158.0151,5147.0
2017-03-14 12:50:00,189.89,189.89,189.69,189.71,3328.0,158.0401,158.0401,157.8736,157.8903,3328.0
2017-03-14 13:00:00,189.73,189.91,189.72,189.86,3749.0,157.9069,158.0567,157.8986,158.0151,3749.0
2017-03-14 13:10:00,189.92,190.09,189.82,190.06,8010.0,158.065,158.2065,157.9818,158.1815,8010.0
2017-03-14 13:20:00,190.05,190.06,189.95,189.99,3565.0,158.1732,158.1815,158.09,158.1233,3565.0
2017-03-14 13:30:00,190.05,190.09,189.98,190.06,5400.0,158.1732,158.2065,158.115,158.1815,5400.0
2017-03-14 13:40:00,190.04,190.04,189.87,189.89,8070.0,158.1649,158.1649,158.0234,158.0401,8070.0
2017-03-14 13:50:00,189.89,189.96,189.79,189.88,7714.0,158.0401,158.0983,157.9568,158.0317,7714.0
2017-03-14 14:00:00,189.88,189.96,189.79,189.93,12154.0,158.0317,158.0983,157.9568,158.0734,12154.0
2017-03-14 14:10:00,189.92,189.95,189.82,189.88,5481.0,158.065,158.09,157.9818,158.0317,5481.0
2017-03-14 14:20:00,189.93,190.01,189.87,189.96,7701.0,158.0734,158.1399,158.0234,158.0983,7701.0
2017-03-14 14:30:00,189.96,190.12,189.96,190.05,7804.0,158.0983,158.2315,158.0983,158.1732,7804.0
2017-03-14 14:40:00,190.09,190.09,189.82,189.85,9368.0,158.2065,158.2065,157.9818,158.0068,9368.0
2017-03-14 14:50:00,189.83,189.83,189.75,189.81,8271.0,157.9901,157.9901,157.9235,157.9735,8271.0
2017-03-14 15:00:00,189.81,189.89,189.79,189.86,7697.0,157.9735,158.0401,157.9568,158.0151,7697.0
2017-03-14 15:10:00,189.85,189.97,189.83,189.94,11509.0,158.0068,158.1066,157.9901,158.0817,11509.0
2017-03-14 15:20:00,189.96,189.99,189.89,189.97,14899.0,158.0983,158.1233,158.0401,158.1066,14899.0
2017-03-14 15:30:00,189.95,190.04,189.86,189.94,27802.0,158.09,158.1649,158.0151,158.0817,27802.0
2017-03-14 15:40:00,189.92,189.95,189.76,189.92,30848.0,158.065,158.09,157.9319,158.065,30848.0
2017-03-14 15:50:00,189.92,190.03,189.73,189.76,181704.0,158.065,158.1566,157.9069,157.9319,181704.0
2017-03-15 09:30:00,190.21,190.48,189.75,190.35,26007.0,158.3064,158.5311,157.9235,158.4229,26007.0
2017-03-15 09:40:00,190.35,190.68,190.32,190.49,17049.0,158.4229,158.6976,158.3979,158.5394,17049.0
2017-03-15 09:50:00,190.52,190.94,190.52,190.84,8260.0,158.5644,158.9139,158.5644,158.8307,8260.0
2017-03-15 10:00:00,190.85,190.95,190.7,190.77,9301.0,158.839,158.9223,158.7142,158.7725,9301.0
2017-03-15 10:10:00,190.83,190.95,190.75,190.76,17129.0,158.8224,158.9223,158.7558,158.7641,17129.0
2017-03-15 10:20:00,190.76,190.97,190.7,190.92,11458.0,158.7641,158.9389,158.7142,158.8973,11458.0
2017-03-15 10:30:00,190.96,191.03,190.82,190.85,7600.0,158.9306,158.9888,158.8141,158.839,7600.0
2017-03-15 10:40:00,190.85,190.94,190.69,190.7,15140.0,158.839,158.9139,158.7059,158.7142,15140.0
2017-03-15 10:50:00,190.73,190.77,190.38,190.47,12915.0,158.7392,158.7725,158.4479,158.5228,12915.0
2017-03-15 11:00:00,190.48,190.65,190.39,190.5,23776.0,158.5311,158.6726,158.4562,158.5477,23776.0
2017-03-15 11:10:00,190.55,190.71,190.54,190.55,7250.0,158.5894,158.7225,158.581,158.5894,7250.0
2017-03-15 11:20:00,190.52,190.7,190.49,190.54,12026.0,158.5644,158.7142,158.5394,158.581,12026.0
2017-03-15 11:30:00,190.55,190.74,190.55,190.72,11662.0,158.5894,158.7475,158.5894,158.7308,11662.0
2017-03-15 11:40:00,190.75,190.8,190.67,190.69,9108.0,158.7558,158.7974,158.6892,158.7059,9108.0
2017-03-15 11:50:00,190.69,190.77,190.58,190.77,11976.0,158.7059,158.7725,158.6143,158.7725,11976.0
2017-03-15 12:00:00,190.79,190.92,190.57,190.58,10317.0,158.7891,158.8973,158.606,158.6143,10317.0
2017-03-15 12:10:00,190.57,190.67,190.44,190.44,12070.0,158.606,158.6892,158.4978,158.4978,12070.0
2017-03-15 12:20:00,190.45,190.63,190.44,190.56,6838.0,158.5061,158.6559,158.4978,158.5977,6838.0
2017-03-15 12:30:00,190.56,190.73,190.5,190.66,6520.0,158.5977,158.7392,158.5477,158.6809,6520.0
2017-03-15 12:40:00,190.59,190.74,190.59,190.74,10470.0,158.6226,158.7475,158.6226,158.7475,10470.0
2017-03-15 12:50:00,190.69,190.73,190.39,190.52,26093.0,158.7059,158.7392,158.4562,158.5644,26093.0
2017-03-15 13:00:00,190.58,190.76,190.58,190.74,6137.0,158.6143,158.7641,158.6143,158.7475,6137.0
2017-03-15 13:10:00,190.78,190.78,190.51,190.51,8788.0,158.7808,158.7808,158.5561,158.5561,8788.0
2017-03-15 13:20:00,190.46,190.61,190.43,190.53,8414.0,158.5145,158.6393,158.4895,158.5727,8414.0
2017-03-15 13:30:00,190.56,190.63,190.44,190.56,8646.0,158.5977,158.6559,158.4978,158.5977,8646.0
2017-03-15 13:40:00,190.61,190.63,190.54,190.63,4526.0,158.6393,158.6559,158.581,158.6559,4526.0
2017-03-15 13:50:00,190.61,190.64,190.39,190.39,7634.0,158.6393,158.6643,158.4562,158.4562,7634.0
2017-03-15 14:00:00,190.48,191.69,190.48,191.22,26248.0,158.5311,159.5381,158.5311,159.147,26248.0
2017-03-15 14:10:00,191.23,191.38,191.05,191.05,11881.0,159.1553,159.2801,159.0055,159.0055,11881.0
2017-03-15 14:20:00,191.07,191.46,191.07,191.41,7261.0,159.0221,159.3467,159.0221,159.3051,7261.0
2017-03-15 14:30:00,191.41,191.41,191.02,191.13,18029.0,159.3051,159.3051,158.9805,159.0721,18029.0
2017-03-15 14:40:00,191.22,191.65,191.17,191.55,13634.0,159.147,159.5049,159.1054,159.4216,13634.0
2017-03-15 14:50:00,191.59,191.73,191.44,191.49,16635.0,159.4549,159.5714,159.3301,159.3717,16635.0
2017-03-15 15:00:00,191.51,191.62,191.39,191.61,81493.0,159.3883,159.4799,159.2885,159.4716,81493.0
2017-03-15 15:10:00,191.6,191.81,191.53,191.77,24052.0,159.4632,159.638,159.405,159.6047,24052.0
2017-03-15 15:20:00,191.73,191.86,191.64,191.86,20976.0,159.5714,159.6796,159.4965,159.6796,20976.0
2017-03-15 15:30:00,191.86,192.0,191.84,191.94,33895.0,159.6796,159.7962,159.663,159.7462,33895.0
2017-03-15 15:40:00,191.89,191.9,191.39,191.48,51528.0,159.7046,159.7129,159.2885,159.3634,51528.0
2017-03-15 15:50:00,191.48,191.8,191.46,191.63,79379.0,159.3634,159.6297,159.3467,159.4882,79379.0
2017-03-16 09:30:00,191.97,192.18,191.53,191.95,40897.0,159.7712,159.946,159.405,159.7545,40897.0
2017-03-16 09:40:00,191.88,192.15,191.34,191.4,26185.0,159.6963,159.921,159.2469,159.2968,26185.0
2017-03-16 09:50:00,191.37,191.69,191.29,191.53,20467.0,159.2718,159.5381,159.2052,159.405,20467.0
2017-03-16 10:00:00,191.58,191.8,191.52,191.63,20909.0,159.4466,159.6297,159.3967,159.4882,20909.0
2017-03-16 10:10:00,191.53,191.53,191.01,191.16,20714.0,159.405,159.405,158.9722,159.097,20714.0
2017-03-16 10:20:00,191.1,191.4,191.02,191.39,19219.0,159.0471,159.2968,158.9805,159.2885,19219.0
2017-03-16 10:30:00,191.34,191.35,191.03,191.18,28104.0,159.2469,159.2552,158.9888,159.1137,28104.0
2017-03-16 10:40:00,191.22,191.38,191.21,191.38,13518.0,159.147,159.2801,159.1387,159.2801,13518.0
2017-03-16 10:50:00,191.36,191.51,191.26,191.46,25018.0,159.2635,159.3883,159.1803,159.3467,25018.0
2017-03-16 11:00:00,191.45,191.46,190.6,190.72,23392.0,159.3384,159.3467,158.631,158.7308,23392.0
2017-03-16 11:10:00,190.71,190.72,190.42,190.51,42204.0,158.7225,158.7308,158.4812,158.5561,42204.0
2017-03-16 11:20:00,190.45,190.49,190.26,190.39,9794.0,158.5061,158.5394,158.348,158.4562,9794.0
2017-03-16 11:30:00,190.42,190.58,190.11,190.11,11912.0,158.4812,158.6143,158.2232,158.2232,11912.0
2017-03-16 11:40:00,190.18,190.33,190.05,190.2,15275.0,158.2814,158.4063,158.1732,158.2981,15275.0
2017-03-16 11:50:00,190.15,190.41,190.12,190.36,11498.0,158.2565,158.4728,158.2315,158.4312,11498.0
2017-03-16 12:00:00,190.39,190.39,190.11,190.23,10652.0,158.4562,158.4562,158.2232,158.323,10652.0
2017-03-16 12:10:00,190.26,190.45,190.23,190.39,8235.0,158.348,158.5061,158.323,158.4562,8235.0
2017-03-16 12:20:00,190.41,190.66,190.31,190.63,19422.0,158.4728,158.6809,158.3896,158.6559,19422.0
2017-03-16 12:30:00,190.62,190.66,190.5,190.61,6594.0,158.6476,158.6809,158.5477,158.6393,6594.0
2017-03-16 12:40:00,190.65,190.82,190.65,190.73,9975.0,158.6726,158.8141,158.6726,158.7392,9975.0
2017-03-16 12:50:00,190.7,190.82,190.69,190.72,8111.0,158.7142,158.8141,158.7059,158.7308,8111.0
2017-03-16 13:00:00,190.71,190.71,190.4,190.43,36199.0,158.7225,158.7225,158.4645,158.4895,36199.0
2017-03-16 13:10:00,190.43,190.57,190.31,190.36,15002.0,158.4895,158.606,158.3896,158.4312,15002.0
2017-03-16 13:20:00,190.36,190.46,190.25,190.4,13826.0,158.4312,158.5145,158.3397,158.4645,13826.0
2017-03-16 13:30:00,190.44,190.63,190.4,190.63,17517.0,158.4978,158.6559,158.4645,158.6559,17517.0
2017-03-16 13:40:00,190.58,190.77,190.57,190.58,20341.0,158.6143,158.7725,158.606,158.6143,20341.0
2017-03-16 13:50:00,190.6,190.74,190.58,190.6,6759.0,158.631,158.7475,158.6143,158.631,6759.0
2017-03-16 14:00:00,190.59,190.66,190.53,190.62,9309.0,158.6226,158.6809,158.5727,158.6476,9309.0
2017-03-16 14:10:00,190.65,190.74,190.6,190.7,12041.0,158.6726,158.7475,158.631,158.7142,12041.0
2017-03-16 14:20:00,190.71,190.71,190.55,190.6,7859.0,158.7225,158.7225,158.5894,158.631,7859.0
2017-03-16 14:30:00,190.58,190.61,190.46,190.52,14861.0,158.6143,158.6393,158.5145,158.5644,14861.0
2017-03-16 14:40:00,190.48,190.53,190.25,190.25,12119.0,158.5311,158.5727,158.3397,158.3397,12119.0
2017-03-16 14:50:00,190.27,190.28,190.04,190.07,14855.0,158.3563,158.3646,158.1649,158.1899,14855.0
2017-03-16 15:00:00,190.06,190.07,189.92,189.95,23083.0,158.1815,158.1899,158.065,158.09,23083.0
2017-03-16 15:10:00,189.97,190.36,189.97,190.35,11819.0,158.1066,158.4312,158.1066,158.4229,11819.0
2017-03-16 15:20:00,190.36,190.52,190.35,190.51,22483.0,158.4312,158.5644,158.4229,158.5561,22483.0
2017-03-16 15:30:00,190.51,190.52,190.39,190.39,15930.0,158.5561,158.5644,158.4562,158.4562,15930.0
2017-03-16 15:40:00,190.39,190.53,190.39,190.41,21680.0,158.4562,158.5727,158.4562,158.4728,21680.0
2017-03-16 15:50:00,190.4,190.65,190.29,190.65,88055.0,158.4645,158.6726,158.373,158.6726,88055.0
2017-03-17 09:30:00,191.31,191.76,191.04,191.45,275794.0,159.2219,159.5964,158.9972,159.3384,275794.0
2017-03-17 09:40:00,191.47,191.73,190.9,191.46,27952.0,159.355,159.5714,158.8807,159.3467,27952.0
2017-03-17 09:50:00,191.45,191.99,191.45,191.9,21184.0,159.3384,159.7878,159.3384,159.7129,21184.0
2017-03-17 10:00:00,191.95,192.15,191.91,192.08,24676.0,159.7545,159.921,159.7212,159.8627,24676.0
2017-03-17 10:10:00,191.98,192.02,191.8,191.84,15942.0,159.7795,159.8128,159.6297,159.663,15942.0
2017-03-17 10:20:00,191.84,191.95,191.67,191.95,12899.0,159.663,159.7545,159.5215,159.7545,12899.0
2017-03-17 10:30:00,191.96,191.96,191.67,191.88,12219.0,159.7629,159.7629,159.5215,159.6963,12219.0
2017-03-17 10:40:00,191.88,192.04,191.76,191.85,8582.0,159.6963,159.8294,159.5964,159.6713,8582.0
2017-03-17 10:50:00,191.85,191.94,191.54,191.93,13645.0,159.6713,159.7462,159.4133,159.7379,13645.0
2017-03-17 11:00:00,191.86,192.03,191.8,191.94,33385.0,159.6796,159.8211,159.6297,159.7462,33385.0
2017-03-17 11:10:00,191.9,191.96,191.77,191.93,9330.0,159.7129,159.7629,159.6047,159.7379,9330.0
2017-03-17 11:20:00,191.96,192.1,191.93,192.08,11999.0,159.7629,159.8794,159.7379,159.8627,11999.0
2017-03-17 11:30:00,192.07,192.07,191.86,191.96,10319.0,159.8544,159.8544,159.6796,159.7629,10319.0
2017-03-17 11:40:00,191.89,191.98,191.89,191.89,16317.0,159.7046,159.7795,159.7046,159.7046,16317.0
2017-03-17 11:50:00,191.93,191.95,191.88,191.9,11944.0,159.7379,159.7545,159.6963,159.7129,11944.0
2017-03-17 12:00:00,191.92,191.96,191.89,191.94,15044.0,159.7296,159.7629,159.7046,159.7462,15044.0
2017-03-17 12:10:00,191.95,191.95,191.81,191.86,10212.0,159.7545,159.7545,159.638,159.6796,10212.0
2017-03-17 12:20:00,191.87,192.01,191.85,192.0,8758.0,159.688,159.8045,159.6713,159.7962,8758.0
2017-03-17 12:30:00,191.99,192.26,191.95,192.26,13252.0,159.7878,160.0125,159.7545,160.0125,13252.0
2017-03-17 12:40:00,192.25,192.41,192.25,192.35,8774.0,160.0042,160.1374,160.0042,160.0874,8774.0
2017-03-17 12:50:00,192.38,192.48,192.3,192.37,8210.0,160.1124,160.1956,160.0458,160.1041,8210.0
2017-03-17 13:00:00,192.36,192.5,192.35,192.48,7451.0,160.0958,160.2123,160.0874,160.1956,7451.0
2017-03-17 13:10:00,192.47,192.57,192.44,192.5,11361.0,160.1873,160.2705,160.1624,160.2123,11361.0
2017-03-17 13:20:00,192.51,192.76,192.44,192.72,17966.0,160.2206,160.4287,160.1624,160.3954,17966.0
2017-03-17 13:30:00,192.74,193.19,192.67,193.11,40004.0,160.412,160.7866,160.3538,160.72,40004.0
2017-03-17 13:40:00,193.1,193.37,193.07,193.15,22838.0,160.7117,160.9364,160.6867,160.7533,22838.0
2017-03-17 13:50:00,193.24,193.56,193.19,193.56,18133.0,160.8282,161.0945,160.7866,161.0945,18133.0
2017-03-17 14:00:00,193.55,193.73,193.46,193.62,13977.0,161.0862,161.236,161.0113,161.1444,13977.0
2017-03-17 14:10:00,193.58,193.97,193.58,193.95,19331.0,161.1111,161.4357,161.1111,161.4191,19331.0
2017-03-17 14:20:00,193.95,194.0,193.83,193.87,16171.0,161.4191,161.4607,161.3192,161.3525,16171.0
2017-03-17 14:30:00,193.87,193.92,193.53,193.57,16394.0,161.3525,161.3941,161.0695,161.1028,16394.0
2017-03-17 14:40:00,193.57,193.74,193.56,193.67,13093.0,161.1028,161.2443,161.0945,161.186,13093.0
2017-03-17 14:50:00,193.61,193.75,193.36,193.41,19654.0,161.1361,161.2526,160.928,160.9697,19654.0
2017-03-17 15:00:00,193.4,193.5,193.3,193.32,21743.0,160.9613,161.0446,160.8781,160.8948,21743.0
2017-03-17 15:10:00,193.31,193.32,193.16,193.17,13663.0,160.8864,160.8948,160.7616,160.7699,13663.0
2017-03-17 15:20:00,193.17,193.2,193.05,193.08,17952.0,160.7699,160.7949,160.67,160.695,17952.0
2017-03-17 15:30:00,193.08,193.11,192.91,192.92,31540.0,160.695,160.72,160.5535,160.5618,31540.0
2017-03-17 15:40:00,192.95,193.23,192.92,193.08,47498.0,160.5868,160.8198,160.5618,160.695,47498.0
2017-03-17 15:50:00,193.09,193.3,193.0,193.23,132013.0,160.7033,160.8781,160.6284,160.8198,132013.0
2017-03-20 09:30:00,193.2,193.27,192.18,192.69,43807.0,160.7949,160.8531,159.946,160.3704,43807.0
2017-03-20 09:40:00,192.98,193.63,192.97,193.63,39387.0,160.6118,161.1528,160.6035,161.1528,39387.0
2017-03-20 09:50:00,193.65,193.65,193.04,193.09,12668.0,161.1694,161.1694,160.6617,160.7033,12668.0
2017-03-20 10:00:00,193.13,193.39,193.13,193.27,20670.0,160.7366,160.953,160.7366,160.8531,20670.0
2017-03-20 10:10:00,193.26,193.6,193.19,193.6,12521.0,160.8448,161.1278,160.7866,161.1278,12521.0
2017-03-20 10:20:00,193.54,193.65,193.36,193.57,11261.0,161.0779,161.1694,160.928,161.1028,11261.0
2017-03-20 10:30:00,193.48,193.57,193.14,193.14,13281.0,161.0279,161.1028,160.7449,160.7449,13281.0
2017-03-20 10:40:00,193.17,193.31,193.07,193.14,17376.0,160.7699,160.8864,160.6867,160.7449,17376.0
2017-03-20 10:50:00,193.18,193.36,193.09,193.36,13214.0,160.7782,160.928,160.7033,160.928,13214.0
2017-03-20 11:00:00,193.33,193.45,193.21,193.29,17754.0,160.9031,161.0029,160.8032,160.8698,17754.0
2017-03-20 11:10:00,193.3,193.35,193.19,193.3,11759.0,160.8781,160.9197,160.7866,160.8781,11759.0
2017-03-20 11:20:00,193.34,193.34,193.01,193.2,7854.0,160.9114,160.9114,160.6367,160.7949,7854.0
2017-03-20 11:30:00,193.13,193.25,193.02,193.09,6998.0,160.7366,160.8365,160.6451,160.7033,6998.0
2017-03-20 11:40:00,193.19,193.35,193.15,193.35,8285.0,160.7866,160.9197,160.7533,160.9197,8285.0
2017-03-20 11:50:00,193.34,193.48,193.25,193.38,5560.0,160.9114,161.0279,160.8365,160.9447,5560.0
2017-03-20 12:00:00,193.31,193.35,193.12,193.27,10355.0,160.8864,160.9197,160.7283,160.8531,10355.0
2017-03-20 12:10:00,193.27,193.41,193.18,193.19,8633.0,160.8531,160.9697,160.7782,160.7866,8633.0
2017-03-20 12:20:00,193.17,193.41,193.16,193.41,4574.0,160.7699,160.9697,160.7616,160.9697,4574.0
2017-03-20 12:30:00,193.34,193.34,193.18,193.18,6437.0,160.9114,160.9114,160.7782,160.7782,6437.0
2017-03-20 12:40:00,193.22,193.37,193.19,193.27,9731.0,160.8115,160.9364,160.7866,160.8531,9731.0
2017-03-20 12:50:00,193.31,193.36,193.26,193.34,4093.0,160.8864,160.928,160.8448,160.9114,4093.0
2017-03-20 13:00:00,193.25,193.31,193.12,193.13,6739.0,160.8365,160.8864,160.7283,160.7366,6739.0
2017-03-20 13:10:00,193.1,193.26,193.1,193.24,3416.0,160.7117,160.8448,160.7117,160.8282,3416.0
2017-03-20 13:20:00,193.18,193.22,193.11,193.19,3929.0,160.7782,160.8115,160.72,160.7866,3929.0
2017-03-20 13:30:00,193.2,193.3,193.06,193.06,7276.0,160.7949,160.8781,160.6784,160.6784,7276.0
2017-03-20 13:40:00,193.01,193.01,192.41,192.52,38920.0,160.6367,160.6367,160.1374,160.2289,38920.0
2017-03-20 13:50:00,192.52,192.59,192.41,192.49,9867.0,160.2289,160.2872,160.1374,160.204,9867.0
2017-03-20 14:00:00,192.51,192.62,192.41,192.58,9592.0,160.2206,160.3122,160.1374,160.2789,9592.0
2017-03-20 14:10:00,192.58,192.59,192.34,192.34,10013.0,160.2789,160.2872,160.0791,160.0791,10013.0
2017-03-20 14:20:00,192.38,192.61,192.34,192.61,16392.0,160.1124,160.3038,160.0791,160.3038,16392.0
2017-03-20 14:30:00,192.6,192.6,192.14,192.2,8819.0,160.2955,160.2955,159.9127,159.9626,8819.0
2017-03-20 14:40:00,192.17,192.19,191.81,191.84,18816.0,159.9376,159.9543,159.638,159.663,18816.0
2017-03-20 14:50:00,191.87,192.06,191.82,191.98,19172.0,159.688,159.8461,159.6463,159.7795,19172.0
2017-03-20 15:00:00,191.94,191.97,191.79,191.9,21635.0,159.7462,159.7712,159.6214,159.7129,21635.0
2017-03-20 15:10:00,191.89,192.22,191.89,192.07,24145.0,159.7046,159.9793,159.7046,159.8544,24145.0
2017-03-20 15:20:00,192.1,192.19,192.01,192.14,32804.0,159.8794,159.9543,159.8045,159.9127,32804.0
2017-03-20 15:30:00,192.16,192.31,192.1,192.24,32281.0,159.9293,160.0542,159.8794,159.9959,32281.0
2017-03-20 15:40:00,192.25,192.31,192.01,192.02,43415.0,160.0042,160.0542,159.8045,159.8128,43415.0
2017-03-20 15:50:00,192.02,192.06,191.77,191.96,84962.0,159.8128,159.8461,159.6047,159.7629,84962.0
2017-03-21 09:30:00,192.35,193.16,192.25,192.79,22387.0,160.0874,160.7616,160.0042,160.4536,22387.0
2017-03-21 09:40:00,192.79,192.94,192.32,192.34,18840.0,160.4536,160.5785,160.0625,160.0791,18840.0
2017-03-21 09:50:00,192.27,192.41,192.12,192.12,20849.0,160.0209,160.1374,159.896,159.896,20849.0
2017-03-21 10:00:00,192.12,192.12,191.8,192.03,15945.0,159.896,159.896,159.6297,159.8211,15945.0
2017-03-21 10:10:00,192.01,192.04,191.57,191.62,16483.0,159.8045,159.8294,159.4383,159.4799,16483.0
2017-03-21 10:20:00,191.64,191.79,191.07,191.13,17052.0,159.4965,159.6214,159.0221,159.0721,17052.0
2017-03-21 10:30:00,191.13,191.48,191.06,191.3,21368.0,159.0721,159.3634,159.0138,159.2136,21368.0
2017-03-21 10:40:00,191.2,191.42,191.1,191.17,7711.0,159.1303,159.3134,159.0471,159.1054,7711.0
2017-03-21 10:50:00,191.1,191.21,190.19,190.37,25729.0,159.0471,159.1387,158.2897,158.4396,25729.0
2017-03-21 11:00:00,190.43,190.46,190.05,190.36,20679.0,158.4895,158.5145,158.1732,158.4312,20679.0
2017-03-21 11:10:00,190.41,190.65,189.59,189.59,24362.0,158.4728,158.6726,157.7904,157.7904,24362.0
2017-03-21 11:20:00,189.62,190.14,189.61,189.98,15409.0,157.8153,158.2481,157.807,158.115,15409.0
2017-03-21 11:30:00,189.97,189.97,189.47,189.77,15813.0,158.1066,158.1066,157.6905,157.9402,15813.0
2017-03-21 11:40:00,189.76,189.96,189.55,189.87,32429.0,157.9319,158.0983,157.7571,158.0234,32429.0
2017-03-21 11:50:00,189.91,190.0,189.73,189.91,26625.0,158.0567,158.1316,157.9069,158.0567,26625.0
2017-03-21 12:00:00,189.84,190.51,189.68,190.37,30441.0,157.9984,158.5561,157.8653,158.4396,30441.0
2017-03-21 12:10:00,190.39,190.46,189.82,189.95,15759.0,158.4562,158.5145,157.9818,158.09,15759.0
2017-03-21 12:20:00,190.01,190.2,189.82,190.01,16402.0,158.1399,158.2981,157.9818,158.1399,16402.0
2017-03-21 12:30:00,190.03,190.36,189.97,190.15,19431.0,158.1566,158.4312,158.1066,158.2565,19431.0
2017-03-21 12:40:00,190.13,190.15,189.4,189.44,27693.0,158.2398,158.2565,157.6322,157.6655,27693.0
2017-03-21 12:50:00,189.47,189.77,189.44,189.56,23724.0,157.6905,157.9402,157.6655,157.7654,23724.0
2017-03-21 13:00:00,189.63,189.92,189.61,189.64,20761.0,157.8237,158.065,157.807,157.832,20761.0
2017-03-21 13:10:00,189.63,189.77,189.44,189.65,10609.0,157.8237,157.9402,157.6655,157.8403,10609.0
2017-03-21 13:20:00,189.66,189.7,189.36,189.59,17906.0,157.8486,157.8819,157.599,157.7904,17906.0
2017-03-21 13:30:00,189.59,189.68,189.38,189.43,11040.0,157.7904,157.8653,157.6156,157.6572,11040.0
2017-03-21 13:40:00,189.51,189.58,189.12,189.33,21465.0,157.7238,157.7821,157.3992,157.574,21465.0
2017-03-21 13:50:00,189.24,189.33,188.94,188.99,40338.0,157.4991,157.574,157.2494,157.291,40338.0
2017-03-21 14:00:00,188.94,189.23,188.71,188.96,16103.0,157.2494,157.4908,157.058,157.266,16103.0
2017-03-21 14:10:00,188.99,189.04,188.74,189.0,32829.0,157.291,157.3326,157.0829,157.2993,32829.0
2017-03-21 14:20:00,189.01,189.03,188.71,188.76,43055.0,157.3077,157.3243,157.058,157.0996,43055.0
2017-03-21 14:30:00,188.75,189.06,188.72,188.83,29846.0,157.0913,157.3493,157.0663,157.1579,29846.0
2017-03-21 14:40:00,188.83,188.97,188.52,188.67,20897.0,157.1579,157.2744,156.8998,157.0247,20897.0
2017-03-21 14:50:00,188.71,189.05,188.59,188.97,22944.0,157.058,157.341,156.9581,157.2744,22944.0
2017-03-21 15:00:00,188.92,189.03,188.77,188.86,14381.0,157.2328,157.3243,157.1079,157.1828,14381.0
2017-03-21 15:10:00,188.9,189.07,188.82,188.94,15499.0,157.2161,157.3576,157.1495,157.2494,15499.0
2017-03-21 15:20:00,188.93,189.0,188.83,188.84,17933.0,157.2411,157.2993,157.1579,157.1662,17933.0
2017-03-21 15:30:00,188.86,188.95,188.65,188.65,30452.0,157.1828,157.2577,157.008,157.008,30452.0
2017-03-21 15:40:00,188.64,188.71,188.25,188.57,39840.0,156.9997,157.058,156.6751,156.9415,39840.0
2017-03-21 15:50:00,188.63,188.79,188.34,188.69,72475.0,156.9914,157.1246,156.75,157.0413,72475.0
2017-03-22 09:30:00,188.88,189.73,188.53,189.24,40640.0,157.1995,157.9069,156.9082,157.4991,40640.0
2017-03-22 09:40:00,189.3,189.6,189.12,189.13,25894.0,157.549,157.7987,157.3992,157.4075,25894.0
2017-03-22 09:50:00,189.15,189.27,188.55,188.72,27929.0,157.4242,157.5241,156.9248,157.0663,27929.0
2017-03-22 10:00:00,188.67,188.8,188.2,188.51,49525.0,157.0247,157.1329,156.6335,156.8915,49525.0
2017-03-22 10:10:00,188.52,188.59,188.03,188.18,19665.0,156.8998,156.9581,156.492,156.6169,19665.0
2017-03-22 10:20:00,188.26,188.57,188.1,188.11,12837.0,156.6835,156.9415,156.5503,156.5586,12837.0
2017-03-22 10:30:00,188.13,188.57,187.95,188.48,42450.0,156.5753,156.9415,156.4255,156.8666,42450.0
2017-03-22 10:40:00,188.59,188.83,188.33,188.42,16293.0,156.9581,157.1579,156.7417,156.8166,16293.0
2017-03-22 10:50:00,188.49,188.82,188.43,188.82,8689.0,156.8749,157.1495,156.8249,157.1495,8689.0
2017-03-22 11:00:00,188.81,188.81,188.57,188.57,11006.0,157.1412,157.1412,156.9415,156.9415,11006.0
2017-03-22 11:10:00,188.58,188.95,188.38,188.89,19750.0,156.9498,157.2577,156.7833,157.2078,19750.0
2017-03-22 11:20:00,188.86,189.17,188.86,189.0,9730.0,157.1828,157.4408,157.1828,157.2993,9730.0
2017-03-22 11:30:00,189.08,189.08,188.84,189.0,9598.0,157.3659,157.3659,157.1662,157.2993,9598.0
2017-03-22 11:40:00,189.0,189.09,188.94,188.96,16085.0,157.2993,157.3742,157.2494,157.266,16085.0
2017-03-22 11:50:00,188.95,189.09,188.88,189.04,7693.0,157.2577,157.3742,157.1995,157.3326,7693.0
2017-03-22 12:00:00,189.03,189.14,188.88,189.01,12918.0,157.3243,157.4159,157.1995,157.3077,12918.0
2017-03-22 12:10:00,189.04,189.13,189.04,189.08,8295.0,157.3326,157.4075,157.3326,157.3659,8295.0
2017-03-22 12:20:00,189.11,189.39,189.11,189.32,5540.0,157.3909,157.6239,157.3909,157.5657,5540.0
2017-03-22 12:30:00,189.25,189.51,189.25,189.45,6748.0,157.5074,157.7238,157.5074,157.6739,6748.0
2017-03-22 12:40:00,189.47,189.54,189.36,189.53,6146.0,157.6905,157.7488,157.599,157.7404,6146.0
2017-03-22 12:50:00,189.52,189.6,189.42,189.52,7823.0,157.7321,157.7987,157.6489,157.7321,7823.0
2017-03-22 13:00:00,189.48,189.51,189.1,189.22,9362.0,157.6988,157.7238,157.3826,157.4824,9362.0
2017-03-22 13:10:00,189.29,189.7,189.24,189.65,7863.0,157.5407,157.8819,157.4991,157.8403,7863.0
2017-03-22 13:20:00,189.6,189.81,189.57,189.74,5690.0,157.7987,157.9735,157.7737,157.9152,5690.0
2017-03-22 13:30:00,189.72,189.84,189.71,189.82,7588.0,157.8986,157.9984,157.8903,157.9818,7588.0
2017-03-22 13:40:00,189.82,189.85,189.51,189.63,7496.0,157.9818,158.0068,157.7238,157.8237,7496.0
2017-03-22 13:50:00,189.63,189.67,189.36,189.37,9003.0,157.8237,157.857,157.599,157.6073,9003.0
2017-03-22 14:00:00,189.41,189.81,189.41,189.65,11799.0,157.6406,157.9735,157.6406,157.8403,11799.0
2017-03-22 14:10:00,189.65,189.83,189.65,189.67,9377.0,157.8403,157.9901,157.8403,157.857,9377.0
2017-03-22 14:20:00,189.67,189.78,189.52,189.52,6707.0,157.857,157.9485,157.7321,157.7321,6707.0
2017-03-22 14:30:00,189.53,189.91,189.53,189.91,11376.0,157.7404,158.0567,157.7404,158.0567,11376.0
2017-03-22 14:40:00,189.88,190.05,189.85,190.04,16831.0,158.0317,158.1732,158.0068,158.1649,16831.0
2017-03-22 14:50:00,189.98,190.13,189.81,189.81,16616.0,158.115,158.2398,157.9735,157.9735,16616.0
2017-03-22 15:00:00,189.81,189.89,189.74,189.81,9590.0,157.9735,158.0401,157.9152,157.9735,9590.0
2017-03-22 15:10:00,189.81,189.81,189.58,189.73,11987.0,157.9735,157.9735,157.7821,157.9069,11987.0
2017-03-22 15:20:00,189.75,189.93,189.65,189.69,17051.0,157.9235,158.0734,157.8403,157.8736,17051.0
2017-03-22 15:30:00,189.71,189.76,189.5,189.51,14924.0,157.8903,157.9319,157.7155,157.7238,14924.0
2017-03-22 15:40:00,189.52,189.7,189.4,189.64,22761.0,157.7321,157.8819,157.6322,157.832,22761.0
2017-03-22 15:50:00,189.6,189.85,189.53,189.58,31401.0,157.7987,158.0068,157.7404,157.7821,31401.0
2017-03-23 09:30:00,189.54,189.72,189.04,189.54,21268.0,157.7488,157.8986,157.3326,157.7488,21268.0
2017-03-23 09:40:00,189.49,189.79,189.4,189.55,13705.0,157.7072,157.9568,157.6322,157.7571,13705.0
2017-03-23 09:50:00,189.45,189.45,189.18,189.23,5947.0,157.6739,157.6739,157.4491,157.4908,5947.0
2017-03-23 10:00:00,189.36,189.57,189.3,189.41,22704.0,157.599,157.7737,157.549,157.6406,22704.0
2017-03-23 10:10:00,189.43,189.62,189.35,189.45,9168.0,157.6572,157.8153,157.5906,157.6739,9168.0
2017-03-23 10:20:00,189.42,189.87,189.42,189.5,15132.0,157.6489,158.0234,157.6489,157.7155,15132.0
2017-03-23 10:30:00,189.5,189.51,189.01,189.42,50581.0,157.7155,157.7238,157.3077,157.6489,50581.0
2017-03-23 10:40:00,189.49,189.73,189.43,189.66,12838.0,157.7072,157.9069,157.6572,157.8486,12838.0
2017-03-23 10:50:00,189.62,189.97,189.6,189.89,6559.0,157.8153,158.1066,157.7987,158.0401,6559.0
2017-03-23 11:00:00,189.82,189.94,189.71,189.94,15491.0,157.9818,158.0817,157.8903,158.0817,15491.0
2017-03-23 11:10:00,189.88,190.29,189.87,190.22,15804.0,158.0317,158.373,158.0234,158.3147,15804.0
2017-03-23 11:20:00,190.16,190.17,189.9,190.07,8483.0,158.2648,158.2731,158.0484,158.1899,8483.0
2017-03-23 11:30:00,190.02,190.22,189.97,190.15,9129.0,158.1483,158.3147,158.1066,158.2565,9129.0
2017-03-23 11:40:00,190.19,190.19,190.0,190.17,5627.0,158.2897,158.2897,158.1316,158.2731,5627.0
2017-03-23 11:50:00,190.22,190.23,190.05,190.15,6524.0,158.3147,158.323,158.1732,158.2565,6524.0
2017-03-23 12:00:00,190.15,190.46,190.15,190.35,6764.0,158.2565,158.5145,158.2565,158.4229,6764.0
2017-03-23 12:10:00,190.32,190.32,190.0,190.13,21612.0,158.3979,158.3979,158.1316,158.2398,21612.0
2017-03-23 12:20:00,190.12,190.44,190.11,190.44,6639.0,158.2315,158.4978,158.2232,158.4978,6639.0
2017-03-23 12:30:00,190.43,190.43,190.22,190.36,5634.0,158.4895,158.4895,158.3147,158.4312,5634.0
2017-03-23 12:40:00,190.33,190.48,190.21,190.38,6569.0,158.4063,158.5311,158.3064,158.4479,6569.0
2017-03-23 12:50:00,190.35,190.61,190.35,190.47,9118.0,158.4229,158.6393,158.4229,158.5228,9118.0
2017-03-23 13:00:00,190.5,190.51,189.92,189.92,8827.0,158.5477,158.5561,158.065,158.065,8827.0
2017-03-23 13:10:00,189.89,190.17,189.89,190.02,4528.0,158.0401,158.2731,158.0401,158.1483,4528.0
2017-03-23 13:20:00,190.11,190.16,189.88,189.92,31300.0,158.2232,158.2648,158.0317,158.065,31300.0
2017-03-23 13:30:00,189.88,190.17,189.88,190.02,8148.0,158.0317,158.2731,158.0317,158.1483,8148.0
2017-03-23 13:40:00,190.04,190.33,189.93,190.32,7581.0,158.1649,158.4063,158.0734,158.3979,7581.0
2017-03-23 13:50:00,190.29,190.4,190.23,190.23,5524.0,158.373,158.4645,158.323,158.323,5524.0
2017-03-23 14:00:00,190.25,190.46,190.19,190.33,13434.0,158.3397,158.5145,158.2897,158.4063,13434.0
2017-03-23 14:10:00,190.43,190.43,190.26,190.26,4118.0,158.4895,158.4895,158.348,158.348,4118.0
2017-03-23 14:20:00,190.35,190.4,190.21,190.24,8971.0,158.4229,158.4645,158.3064,158.3314,8971.0
2017-03-23 14:30:00,190.28,190.43,190.06,190.25,15268.0,158.3646,158.4895,158.1815,158.3397,15268.0
2017-03-23 14:40:00,190.26,190.45,190.15,190.32,4748.0,158.348,158.5061,158.2565,158.3979,4748.0
2017-03-23 14:50:00,190.36,190.51,190.18,190.18,12871.0,158.4312,158.5561,158.2814,158.2814,12871.0
2017-03-23 15:00:00,190.19,190.24,190.05,190.2,7426.0,158.2897,158.3314,158.1732,158.2981,7426.0
2017-03-23 15:10:00,190.17,190.17,189.72,189.72,10089.0,158.2731,158.2731,157.8986,157.8986,10089.0
2017-03-23 15:20:00,189.84,190.02,189.56,189.56,14980.0,157.9984,158.1483,157.7654,157.7654,14980.0
2017-03-23 15:30:00,189.57,189.57,189.19,189.52,15882.0,157.7737,157.7737,157.4575,157.7321,15882.0
2017-03-23 15:40:00,189.56,189.61,189.29,189.52,21874.0,157.7654,157.807,157.5407,157.7321,21874.0
2017-03-23 15:50:00,189.54,189.78,189.28,189.6,59704.0,157.7488,157.9485,157.5324,157.7987,59704.0
2017-03-24 09:30:00,189.54,189.63,189.25,189.38,27502.0,157.7488,157.8237,157.5074,157.6156,27502.0
2017-03-24 09:40:00,189.37,189.82,189.37,189.78,10501.0,157.6073,157.9818,157.6073,157.9485,10501.0
2017-03-24 09:50:00,189.77,189.9,189.54,189.74,9349.0,157.9402,158.0484,157.7488,157.9152,9349.0
2017-03-24 10:00:00,189.74,189.79,189.26,189.35,14357.0,157.9152,157.9568,157.5157,157.5906,14357.0
2017-03-24 10:10:00,189.35,189.39,189.14,189.14,16114.0,157.5906,157.6239,157.4159,157.4159,16114.0
2017-03-24 10:20:00,189.18,189.29,189.03,189.23,12104.0,157.4491,157.5407,157.3243,157.4908,12104.0
2017-03-24 10:30:00,189.25,189.31,189.04,189.05,15021.0,157.5074,157.5573,157.3326,157.341,15021.0
2017-03-24 10:40:00,189.04,189.04,188.76,188.76,31911.0,157.3326,157.3326,157.0996,157.0996,31911.0
2017-03-24 10:50:00,188.81,188.97,188.6,188.74,34005.0,157.1412,157.2744,156.9664,157.0829,34005.0
2017-03-24 11:00:00,188.77,189.09,188.73,188.97,20020.0,157.1079,157.3742,157.0746,157.2744,20020.0
2017-03-24 11:10:00,188.96,188.96,188.5,188.86,19317.0,157.266,157.266,156.8832,157.1828,19317.0
2017-03-24 11:20:00,188.83,188.87,188.36,188.79,31278.0,157.1579,157.1911,156.7667,157.1246,31278.0
2017-03-24 11:30:00,188.77,189.03,188.67,188.88,10638.0,157.1079,157.3243,157.0247,157.1995,10638.0
2017-03-24 11:40:00,188.87,189.01,188.83,188.94,17930.0,157.1911,157.3077,157.1579,157.2494,17930.0
2017-03-24 11:50:00,188.96,189.05,188.86,189.0,16336.0,157.266,157.341,157.1828,157.2993,16336.0
2017-03-24 12:00:00,188.99,189.11,188.86,188.91,23287.0,157.291,157.3909,157.1828,157.2244,23287.0
2017-03-24 12:10:00,188.9,188.97,188.69,188.78,25702.0,157.2161,157.2744,157.0413,157.1162,25702.0
2017-03-24 12:20:00,188.76,189.1,188.66,189.1,41171.0,157.0996,157.3826,157.0164,157.3826,41171.0
2017-03-24 12:30:00,189.12,189.13,188.91,189.11,13801.0,157.3992,157.4075,157.2244,157.3909,13801.0
2017-03-24 12:40:00,189.12,189.25,189.03,189.17,9734.0,157.3992,157.5074,157.3243,157.4408,9734.0
2017-03-24 12:50:00,189.16,189.18,188.79,188.82,11184.0,157.4325,157.4491,157.1246,157.1495,11184.0
2017-03-24 13:00:00,188.85,188.99,188.67,188.72,26339.0,157.1745,157.291,157.0247,157.0663,26339.0
2017-03-24 13:10:00,188.7,188.73,188.45,188.48,17247.0,157.0497,157.0746,156.8416,156.8666,17247.0
2017-03-24 13:20:00,188.48,189.03,188.45,188.98,19119.0,156.8666,157.3243,156.8416,157.2827,19119.0
2017-03-24 13:30:00,188.99,189.0,188.56,188.59,29032.0,157.291,157.2993,156.9331,156.9581,29032.0
2017-03-24 13:40:00,188.56,188.58,188.38,188.44,16589.0,156.9331,156.9498,156.7833,156.8333,16589.0
2017-03-24 13:50:00,188.41,188.43,188.0,188.05,13480.0,156.8083,156.8249,156.4671,156.5087,13480.0
2017-03-24 14:00:00,188.06,188.3,188.05,188.14,12692.0,156.517,156.7167,156.5087,156.5836,12692.0
2017-03-24 14:10:00,188.15,188.3,188.15,188.22,12140.0,156.5919,156.7167,156.5919,156.6502,12140.0
2017-03-24 14:20:00,188.18,188.3,188.12,188.12,16156.0,156.6169,156.7167,156.5669,156.5669,16156.0
2017-03-24 14:30:00,188.2,188.22,187.91,188.0,30747.0,156.6335,156.6502,156.3922,156.4671,30747.0
2017-03-24 14:40:00,187.97,188.22,187.85,188.07,47649.0,156.4421,156.6502,156.3422,156.5253,47649.0
2017-03-24 14:50:00,188.02,188.03,187.29,187.36,30556.0,156.4837,156.492,155.8762,155.9344,30556.0
2017-03-24 15:00:00,187.29,187.4,186.83,186.98,54234.0,155.8762,155.9677,155.4933,155.6181,54234.0
2017-03-24 15:10:00,186.97,187.02,186.53,186.67,32348.0,155.6098,155.6514,155.2436,155.3601,32348.0
2017-03-24 15:20:00,186.71,186.85,186.65,186.74,40812.0,155.3934,155.51,155.3435,155.4184,40812.0
2017-03-24 15:30:00,186.76,187.47,186.35,187.43,64226.0,155.435,156.026,155.0938,155.9927,64226.0
2017-03-24 15:40:00,187.5,187.77,187.08,187.14,85650.0,156.0509,156.2756,155.7014,155.7513,85650.0
2017-03-24 15:50:00,187.18,187.61,187.18,187.52,189897.0,155.7846,156.1425,155.7846,156.0676,189897.0
2017-03-27 09:30:00,184.89,185.72,183.88,184.49,93671.0,153.8787,154.5695,153.0381,153.5458,93671.0
2017-03-27 09:40:00,184.57,184.92,183.72,184.0,64668.0,153.6124,153.9037,152.9049,153.138,64668.0
2017-03-27 09:50:00,184.13,185.5,184.01,184.73,52392.0,153.2462,154.3864,153.1463,153.7455,52392.0
2017-03-27 10:00:00,184.69,184.73,184.15,184.34,29037.0,153.7122,153.7455,153.2628,153.421,29037.0
2017-03-27 10:10:00,184.34,184.55,184.14,184.16,24534.0,153.421,153.5957,153.2545,153.2711,24534.0
2017-03-27 10:20:00,184.22,184.47,183.87,184.34,43296.0,153.3211,153.5291,153.0298,153.421,43296.0
2017-03-27 10:30:00,184.31,184.75,184.28,184.55,24563.0,153.396,153.7622,153.371,153.5957,24563.0
2017-03-27 10:40:00,184.54,184.76,184.28,184.32,38964.0,153.5874,153.7705,153.371,153.4043,38964.0
2017-03-27 10:50:00,184.32,184.5,184.26,184.3,27551.0,153.4043,153.5541,153.3544,153.3877,27551.0
2017-03-27 11:00:00,184.36,184.47,184.15,184.18,24513.0,153.4376,153.5291,153.2628,153.2878,24513.0
2017-03-27 11:10:00,184.2,184.46,184.04,184.25,29414.0,153.3044,153.5208,153.1713,153.346,29414.0
2017-03-27 11:20:00,184.34,184.76,184.18,184.68,52982.0,153.421,153.7705,153.2878,153.7039,52982.0
2017-03-27 11:30:00,184.72,185.03,184.62,184.8,27025.0,153.7372,153.9952,153.654,153.8038,27025.0
2017-03-27 11:40:00,184.93,184.98,184.56,184.73,128226.0,153.912,153.9536,153.6041,153.7455,128226.0
2017-03-27 11:50:00,184.7,184.75,184.38,184.61,20491.0,153.7206,153.7622,153.4542,153.6457,20491.0
2017-03-27 12:00:00,184.58,184.84,184.5,184.64,58018.0,153.6207,153.8371,153.5541,153.6706,58018.0
2017-03-27 12:10:00,184.55,184.78,184.46,184.72,29574.0,153.5957,153.7872,153.5208,153.7372,29574.0
2017-03-27 12:20:00,184.72,184.81,184.52,184.62,27294.0,153.7372,153.8121,153.5708,153.654,27294.0
2017-03-27 12:30:00,184.66,184.74,184.45,184.6,28736.0,153.6873,153.7539,153.5125,153.6373,28736.0
2017-03-27 12:40:00,184.65,184.9,184.64,184.78,21011.0,153.679,153.887,153.6706,153.7872,21011.0
2017-03-27 12:50:00,184.81,184.98,184.74,184.84,17162.0,153.8121,153.9536,153.7539,153.8371,17162.0
2017-03-27 13:00:00,184.85,185.16,184.83,185.15,21599.0,153.8454,154.1034,153.8288,154.0951,21599.0
2017-03-27 13:10:00,185.11,185.19,184.86,184.87,19932.0,154.0618,154.1284,153.8537,153.8621,19932.0
2017-03-27 13:20:00,184.9,185.14,184.58,184.6,21966.0,153.887,154.0868,153.6207,153.6373,21966.0
2017-03-27 13:30:00,184.6,184.82,184.6,184.77,13818.0,153.6373,153.8204,153.6373,153.7788,13818.0
2017-03-27 13:40:00,184.75,184.8,184.52,184.66,21514.0,153.7622,153.8038,153.5708,153.6873,21514.0
2017-03-27 13:50:00,184.64,184.7,184.48,184.52,30582.0,153.6706,153.7206,153.5375,153.5708,30582.0
2017-03-27 14:00:00,184.59,184.85,184.56,184.67,27606.0,153.629,153.8454,153.6041,153.6956,27606.0
2017-03-27 14:10:00,184.73,184.78,184.5,184.62,33564.0,153.7455,153.7872,153.5541,153.654,33564.0
2017-03-27 14:20:00,184.64,184.74,184.47,184.68,23379.0,153.6706,153.7539,153.5291,153.7039,23379.0
2017-03-27 14:30:00,184.74,184.8,184.61,184.7,22270.0,153.7539,153.8038,153.6457,153.7206,22270.0
2017-03-27 14:40:00,184.68,185.01,184.6,185.01,22592.0,153.7039,153.9786,153.6373,153.9786,22592.0
2017-03-27 14:50:00,184.99,185.42,184.96,185.4,31584.0,153.9619,154.3198,153.937,154.3032,31584.0
2017-03-27 15:00:00,185.42,185.88,185.3,185.42,56684.0,154.3198,154.7027,154.2199,154.3198,56684.0
2017-03-27 15:10:00,185.37,185.78,185.37,185.57,55297.0,154.2782,154.6194,154.2782,154.4446,55297.0
2017-03-27 15:20:00,185.62,185.74,185.37,185.67,46310.0,154.4863,154.5861,154.2782,154.5279,46310.0
2017-03-27 15:30:00,185.7,186.05,185.53,185.99,46205.0,154.5528,154.8441,154.4114,154.7942,46205.0
2017-03-27 15:40:00,186.0,186.18,185.63,185.66,59005.0,154.8025,154.9523,154.4946,154.5196,59005.0
2017-03-27 15:50:00,185.67,185.88,185.4,185.51,101149.0,154.5279,154.7027,154.3032,154.3947,101149.0
2017-03-28 09:30:00,185.0,185.79,184.88,185.56,38312.0,153.9703,154.6277,153.8704,154.4363,38312.0
2017-03-28 09:40:00,185.57,185.85,185.38,185.82,20457.0,154.4446,154.6777,154.2865,154.6527,20457.0
2017-03-28 09:50:00,185.86,186.28,185.7,186.08,24463.0,154.686,155.0356,154.5528,154.8691,24463.0
2017-03-28 10:00:00,186.07,186.92,186.07,186.89,38286.0,154.8608,155.5682,154.8608,155.5432,38286.0
2017-03-28 10:10:00,186.9,186.9,186.22,186.51,34102.0,155.5516,155.5516,154.9856,155.227,34102.0
2017-03-28 10:20:00,186.5,186.74,186.25,186.69,22336.0,155.2187,155.4184,155.0106,155.3768,22336.0
2017-03-28 10:30:00,186.72,186.72,186.39,186.67,14916.0,155.4018,155.4018,155.1271,155.3601,14916.0
2017-03-28 10:40:00,186.63,186.9,186.63,186.81,14215.0,155.3269,155.5516,155.3269,155.4767,14215.0
2017-03-28 10:50:00,186.84,186.92,186.67,186.88,15937.0,155.5016,155.5682,155.3601,155.5349,15937.0
2017-03-28 11:00:00,186.86,187.43,186.86,187.33,16552.0,155.5183,155.9927,155.5183,155.9094,16552.0
2017-03-28 11:10:00,187.36,187.68,187.33,187.62,16440.0,155.9344,156.2007,155.9094,156.1508,16440.0
2017-03-28 11:20:00,187.58,187.6,187.24,187.29,13205.0,156.1175,156.1342,155.8345,155.8762,13205.0
2017-03-28 11:30:00,187.28,187.45,187.1,187.14,10775.0,155.8678,156.0093,155.718,155.7513,10775.0
2017-03-28 11:40:00,187.17,187.58,187.12,187.58,14164.0,155.7763,156.1175,155.7347,156.1175,14164.0
2017-03-28 11:50:00,187.62,187.83,187.61,187.71,13487.0,156.1508,156.3256,156.1425,156.2257,13487.0
2017-03-28 12:00:00,187.7,187.83,187.65,187.68,8968.0,156.2174,156.3256,156.1758,156.2007,8968.0
2017-03-28 12:10:00,187.61,188.14,187.61,188.08,49319.0,156.1425,156.5836,156.1425,156.5336,49319.0
2017-03-28 12:20:00,188.0,188.0,187.55,187.77,18686.0,156.4671,156.4671,156.0925,156.2756,18686.0
2017-03-28 12:30:00,187.78,187.91,187.64,187.8,12993.0,156.284,156.3922,156.1674,156.3006,12993.0
2017-03-28 12:40:00,187.75,188.07,187.62,188.04,24067.0,156.259,156.5253,156.1508,156.5004,24067.0
2017-03-28 12:50:00,188.03,188.3,188.01,188.29,25136.0,156.492,156.7167,156.4754,156.7084,25136.0
2017-03-28 13:00:00,188.26,188.61,188.23,188.53,12758.0,156.6835,156.9748,156.6585,156.9082,12758.0
2017-03-28 13:10:00,188.51,188.63,188.4,188.46,14036.0,156.8915,156.9914,156.8,156.8499,14036.0
2017-03-28 13:20:00,188.5,188.51,188.2,188.25,8270.0,156.8832,156.8915,156.6335,156.6751,8270.0
2017-03-28 13:30:00,188.33,188.6,188.25,188.6,14607.0,156.7417,156.9664,156.6751,156.9664,14607.0
2017-03-28 13:40:00,188.61,188.86,188.52,188.61,24379.0,156.9748,157.1828,156.8998,156.9748,24379.0
2017-03-28 13:50:00,188.57,189.03,188.57,189.0,14192.0,156.9415,157.3243,156.9415,157.2993,14192.0
2017-03-28 14:00:00,189.02,189.14,188.93,189.14,19923.0,157.316,157.4159,157.2411,157.4159,19923.0
2017-03-28 14:10:00,189.12,189.45,189.1,189.28,36371.0,157.3992,157.6739,157.3826,157.5324,36371.0
2017-03-28 14:20:00,189.27,189.4,189.22,189.29,14249.0,157.5241,157.6322,157.4824,157.5407,14249.0
2017-03-28 14:30:00,189.25,189.29,189.0,189.28,18287.0,157.5074,157.5407,157.2993,157.5324,18287.0
2017-03-28 14:40:00,189.25,189.39,189.17,189.17,27437.0,157.5074,157.6239,157.4408,157.4408,27437.0
2017-03-28 14:50:00,189.2,189.25,189.02,189.02,15497.0,157.4658,157.5074,157.316,157.316,15497.0
2017-03-28 15:00:00,189.03,189.25,188.95,189.01,24377.0,157.3243,157.5074,157.2577,157.3077,24377.0
2017-03-28 15:10:00,189.0,189.1,188.82,188.87,18662.0,157.2993,157.3826,157.1495,157.1911,18662.0
2017-03-28 15:20:00,188.84,188.99,188.6,188.98,38217.0,157.1662,157.291,156.9664,157.2827,38217.0
2017-03-28 15:30:00,188.99,188.99,188.66,188.89,44757.0,157.291,157.291,157.0164,157.2078,44757.0
2017-03-28 15:40:00,188.85,188.9,188.3,188.53,59368.0,157.1745,157.2161,156.7167,156.9082,59368.0
2017-03-28 15:50:00,188.57,188.7,188.4,188.44,66958.0,156.9415,157.0497,156.8,156.8333,66958.0
2017-03-29 09:30:00,188.0,188.3,187.49,187.79,30952.0,156.4671,156.7167,156.0426,156.2923,30952.0
2017-03-29 09:40:00,187.87,188.36,187.75,187.79,28149.0,156.3589,156.7667,156.259,156.2923,28149.0
2017-03-29 09:50:00,187.71,187.85,187.56,187.63,10787.0,156.2257,156.3422,156.1009,156.1591,10787.0
2017-03-29 10:00:00,187.65,187.8,187.61,187.69,11603.0,156.1758,156.3006,156.1425,156.2091,11603.0
2017-03-29 10:10:00,187.75,187.95,187.71,187.93,9735.0,156.259,156.4255,156.2257,156.4088,9735.0
2017-03-29 10:20:00,188.0,188.0,187.69,187.81,13084.0,156.4671,156.4671,156.2091,156.3089,13084.0
2017-03-29 10:30:00,187.84,188.02,187.72,187.74,20766.0,156.3339,156.4837,156.234,156.2507,20766.0
2017-03-29 10:40:00,187.71,187.82,187.64,187.74,12418.0,156.2257,156.3173,156.1674,156.2507,12418.0
2017-03-29 10:50:00,187.72,187.93,187.64,187.65,20471.0,156.234,156.4088,156.1674,156.1758,20471.0
2017-03-29 11:00:00,187.66,187.66,187.4,187.51,20048.0,156.1841,156.1841,155.9677,156.0593,20048.0
2017-03-29 11:10:00,187.49,187.61,187.2,187.31,18260.0,156.0426,156.1425,155.8012,155.8928,18260.0
2017-03-29 11:20:00,187.34,187.57,187.3,187.57,11795.0,155.9178,156.1092,155.8845,156.1092,11795.0
2017-03-29 11:30:00,187.53,187.88,187.49,187.72,13041.0,156.0759,156.3672,156.0426,156.234,13041.0
2017-03-29 11:40:00,187.65,187.85,187.62,187.85,10516.0,156.1758,156.3422,156.1508,156.3422,10516.0
2017-03-29 11:50:00,187.83,188.05,187.74,188.04,9726.0,156.3256,156.5087,156.2507,156.5004,9726.0
2017-03-29 12:00:00,188.04,188.04,187.81,187.82,15503.0,156.5004,156.5004,156.3089,156.3173,15503.0
2017-03-29 12:10:00,187.89,188.09,187.88,188.05,6640.0,156.3755,156.542,156.3672,156.5087,6640.0
2017-03-29 12:20:00,188.01,188.07,187.95,187.96,5907.0,156.4754,156.5253,156.4255,156.4338,5907.0
2017-03-29 12:30:00,187.97,188.05,187.87,188.03,5279.0,156.4421,156.5087,156.3589,156.492,5279.0
2017-03-29 12:40:00,188.01,188.04,187.78,187.79,6167.0,156.4754,156.5004,156.284,156.2923,6167.0
2017-03-29 12:50:00,187.79,187.87,187.71,187.83,5457.0,156.2923,156.3589,156.2257,156.3256,5457.0
2017-03-29 13:00:00,187.83,187.91,187.78,187.89,7388.0,156.3256,156.3922,156.284,156.3755,7388.0
2017-03-29 13:10:00,187.84,187.97,187.84,187.91,4774.0,156.3339,156.4421,156.3339,156.3922,4774.0
2017-03-29 13:20:00,187.96,188.08,187.96,188.04,8602.0,156.4338,156.5336,156.4338,156.5004,8602.0
2017-03-29 13:30:00,188.07,188.22,188.05,188.14,9784.0,156.5253,156.6502,156.5087,156.5836,9784.0
2017-03-29 13:40:00,188.14,188.31,188.13,188.25,11230.0,156.5836,156.7251,156.5753,156.6751,11230.0
2017-03-29 13:50:00,188.25,188.35,188.2,188.35,9322.0,156.6751,156.7584,156.6335,156.7584,9322.0
2017-03-29 14:00:00,188.3,188.3,188.06,188.15,12137.0,156.7167,156.7167,156.517,156.5919,12137.0
2017-03-29 14:10:00,188.15,188.17,188.07,188.14,11434.0,156.5919,156.6086,156.5253,156.5836,11434.0
2017-03-29 14:20:00,188.14,188.37,188.14,188.32,9712.0,156.5836,156.775,156.5836,156.7334,9712.0
2017-03-29 14:30:00,188.32,188.41,188.2,188.3,15680.0,156.7334,156.8083,156.6335,156.7167,15680.0
2017-03-29 14:40:00,188.31,188.35,188.2,188.29,16195.0,156.7251,156.7584,156.6335,156.7084,16195.0
2017-03-29 14:50:00,188.28,188.52,188.26,188.44,29365.0,156.7001,156.8998,156.6835,156.8333,29365.0
2017-03-29 15:00:00,188.48,188.81,188.45,188.79,28437.0,156.8666,157.1412,156.8416,157.1246,28437.0
2017-03-29 15:10:00,188.78,188.9,188.73,188.79,28423.0,157.1162,157.2161,157.0746,157.1246,28423.0
2017-03-29 15:20:00,188.8,188.92,188.72,188.92,23981.0,157.1329,157.2328,157.0663,157.2328,23981.0
2017-03-29 15:30:00,188.89,188.89,188.46,188.49,18253.0,157.2078,157.2078,156.8499,156.8749,18253.0
2017-03-29 15:40:00,188.49,188.52,188.24,188.3,32906.0,156.8749,156.8998,156.6668,156.7167,32906.0
2017-03-29 15:50:00,188.29,188.39,188.13,188.3,73913.0,156.7084,156.7917,156.5753,156.7167,73913.0
2017-03-30 09:30:00,188.44,189.16,188.2,188.69,28297.0,156.8333,157.4325,156.6335,157.0413,28297.0
2017-03-30 09:40:00,188.7,189.17,188.49,188.97,20797.0,157.0497,157.4408,156.8749,157.2744,20797.0
2017-03-30 09:50:00,189.08,189.21,188.78,188.86,34129.0,157.3659,157.4741,157.1162,157.1828,34129.0
2017-03-30 10:00:00,188.81,189.24,188.8,189.08,28202.0,157.1412,157.4991,157.1329,157.3659,28202.0
2017-03-30 10:10:00,189.02,189.28,188.85,189.28,7732.0,157.316,157.5324,157.1745,157.5324,7732.0
2017-03-30 10:20:00,189.24,189.24,188.89,188.89,6281.0,157.4991,157.4991,157.2078,157.2078,6281.0
2017-03-30 10:30:00,188.88,189.3,188.84,189.11,20539.0,157.1995,157.549,157.1662,157.3909,20539.0
2017-03-30 10:40:00,189.09,189.14,188.96,188.96,13124.0,157.3742,157.4159,157.266,157.266,13124.0
2017-03-30 10:50:00,188.96,189.21,188.85,189.1,12963.0,157.266,157.4741,157.1745,157.3826,12963.0
2017-03-30 11:00:00,189.16,189.2,189.1,189.15,17717.0,157.4325,157.4658,157.3826,157.4242,17717.0
2017-03-30 11:10:00,189.11,189.18,188.86,188.87,12689.0,157.3909,157.4491,157.1828,157.1911,12689.0
2017-03-30 11:20:00,188.87,188.92,188.69,188.82,11123.0,157.1911,157.2328,157.0413,157.1495,11123.0
2017-03-30 11:30:00,188.86,188.93,188.7,188.75,7937.0,157.1828,157.2411,157.0497,157.0913,7937.0
2017-03-30 11:40:00,188.69,188.86,188.63,188.76,5465.0,157.0413,157.1828,156.9914,157.0996,5465.0
2017-03-30 11:50:00,188.8,188.98,188.55,188.55,12463.0,157.1329,157.2827,156.9248,156.9248,12463.0
2017-03-30 12:00:00,188.55,188.68,188.2,188.68,21917.0,156.9248,157.033,156.6335,157.033,21917.0
2017-03-30 12:10:00,188.68,188.75,188.62,188.73,11997.0,157.033,157.0913,156.9831,157.0746,11997.0
2017-03-30 12:20:00,188.76,188.83,188.69,188.78,5274.0,157.0996,157.1579,157.0413,157.1162,5274.0
2017-03-30 12:30:00,188.72,188.75,188.29,188.36,7601.0,157.0663,157.0913,156.7084,156.7667,7601.0
2017-03-30 12:40:00,188.31,188.47,188.31,188.47,16821.0,156.7251,156.8582,156.7251,156.8582,16821.0
2017-03-30 12:50:00,188.45,188.52,188.41,188.51,4042.0,156.8416,156.8998,156.8083,156.8915,4042.0
2017-03-30 13:00:00,188.53,188.77,188.5,188.77,6502.0,156.9082,157.1079,156.8832,157.1079,6502.0
2017-03-30 13:10:00,188.9,188.93,188.83,188.87,2600.0,157.2161,157.2411,157.1579,157.1911,2600.0
2017-03-30 13:20:00,188.8,189.03,188.76,188.85,22169.0,157.1329,157.3243,157.0996,157.1745,22169.0
2017-03-30 13:30:00,188.88,189.0,188.81,188.96,3950.0,157.1995,157.2993,157.1412,157.266,3950.0
2017-03-30 13:40:00,189.03,189.03,188.81,189.0,9897.0,157.3243,157.3243,157.1412,157.2993,9897.0
2017-03-30 13:50:00,189.03,189.07,188.9,189.07,12360.0,157.3243,157.3576,157.2161,157.3576,12360.0
2017-03-30 14:00:00,189.06,189.15,188.92,188.94,14399.0,157.3493,157.4242,157.2328,157.2494,14399.0
2017-03-30 14:10:00,188.93,189.04,188.84,189.03,12745.0,157.2411,157.3326,157.1662,157.3243,12745.0
2017-03-30 14:20:00,189.03,189.07,188.87,188.87,10200.0,157.3243,157.3576,157.1911,157.1911,10200.0
2017-03-30 14:30:00,188.89,189.04,188.87,188.95,16041.0,157.2078,157.3326,157.1911,157.2577,16041.0
2017-03-30 14:40:00,188.88,189.01,188.81,188.85,9423.0,157.1995,157.3077,157.1412,157.1745,9423.0
2017-03-30 14:50:00,188.85,188.93,188.76,188.8,8998.0,157.1745,157.2411,157.0996,157.1329,8998.0
2017-03-30 15:00:00,188.96,188.98,188.67,188.75,13706.0,157.266,157.2827,157.0247,157.0913,13706.0
2017-03-30 15:10:00,188.84,189.01,188.82,188.86,11710.0,157.1662,157.3077,157.1495,157.1828,11710.0
2017-03-30 15:20:00,188.84,188.98,188.78,188.84,34946.0,157.1662,157.2827,157.1162,157.1662,34946.0
2017-03-30 15:30:00,188.85,188.99,188.79,188.86,31461.0,157.1745,157.291,157.1246,157.1828,31461.0
2017-03-30 15:40:00,188.88,188.88,188.69,188.79,59695.0,157.1995,157.1995,157.0413,157.1246,59695.0
2017-03-30 15:50:00,188.79,188.9,188.77,188.8,112670.0,157.1246,157.2161,157.1079,157.1329,112670.0
2017-03-31 09:30:00,188.39,188.56,187.25,187.33,49820.0,156.7917,156.9331,155.8429,155.9094,49820.0
2017-03-31 09:40:00,187.42,187.55,186.76,187.15,67933.0,155.9843,156.0925,155.435,155.7596,67933.0
2017-03-31 09:50:00,187.19,187.41,186.56,186.56,40734.0,155.7929,155.976,155.2686,155.2686,40734.0
2017-03-31 10:00:00,186.68,187.29,186.62,187.08,45770.0,155.3685,155.8762,155.3185,155.7014,45770.0
2017-03-31 10:10:00,186.99,187.03,186.74,186.85,20316.0,155.6265,155.6598,155.4184,155.51,20316.0
2017-03-31 10:20:00,186.81,187.05,186.5,186.53,35159.0,155.4767,155.6764,155.2187,155.2436,35159.0
2017-03-31 10:30:00,186.51,186.7,186.42,186.59,47193.0,155.227,155.3851,155.1521,155.2936,47193.0
2017-03-31 10:40:00,186.55,186.78,186.5,186.7,33640.0,155.2603,155.4517,155.2187,155.3851,33640.0
2017-03-31 10:50:00,186.68,187.08,186.56,186.95,48558.0,155.3685,155.7014,155.2686,155.5932,48558.0
2017-03-31 11:00:00,186.94,187.25,186.83,187.25,43284.0,155.5849,155.8429,155.4933,155.8429,43284.0
2017-03-31 11:10:00,187.24,187.25,186.82,186.99,32890.0,155.8345,155.8429,155.485,155.6265,32890.0
2017-03-31 11:20:00,187.05,187.15,186.98,186.98,25346.0,155.6764,155.7596,155.6181,155.6181,25346.0
2017-03-31 11:30:00,186.93,187.6,186.92,187.41,32238.0,155.5765,156.1342,155.5682,155.976,32238.0
2017-03-31 11:40:00,187.4,187.47,187.11,187.17,32506.0,155.9677,156.026,155.7263,155.7763,32506.0
2017-03-31 11:50:00,187.16,187.22,186.95,187.04,20105.0,155.768,155.8179,155.5932,155.6681,20105.0
2017-03-31 12:00:00,187.04,187.05,186.92,187.0,40973.0,155.6681,155.6764,155.5682,155.6348,40973.0
2017-03-31 12:10:00,187.01,187.14,186.95,187.09,32679.0,155.6431,155.7513,155.5932,155.7097,32679.0
2017-03-31 12:20:00,187.09,187.21,187.06,187.2,17455.0,155.7097,155.8096,155.6847,155.8012,17455.0
2017-03-31 12:30:00,187.17,187.23,187.04,187.08,19687.0,155.7763,155.8262,155.6681,155.7014,19687.0
2017-03-31 12:40:00,187.11,187.3,187.08,187.25,20106.0,155.7263,155.8845,155.7014,155.8429,20106.0
2017-03-31 12:50:00,187.25,187.43,187.25,187.37,26059.0,155.8429,155.9927,155.8429,155.9427,26059.0
2017-03-31 13:00:00,187.41,187.45,187.24,187.33,24768.0,155.976,156.0093,155.8345,155.9094,24768.0
2017-03-31 13:10:00,187.31,187.75,187.31,187.66,37754.0,155.8928,156.259,155.8928,156.1841,37754.0
2017-03-31 13:20:00,187.68,187.98,187.66,187.68,21329.0,156.2007,156.4504,156.1841,156.2007,21329.0
2017-03-31 13:30:00,187.67,187.78,187.58,187.65,26259.0,156.1924,156.284,156.1175,156.1758,26259.0
2017-03-31 13:40:00,187.63,187.76,187.6,187.68,32960.0,156.1591,156.2673,156.1342,156.2007,32960.0
2017-03-31 13:50:00,187.68,187.77,187.6,187.65,18602.0,156.2007,156.2756,156.1342,156.1758,18602.0
2017-03-31 14:00:00,187.63,187.65,187.42,187.49,18363.0,156.1591,156.1758,155.9843,156.0426,18363.0
2017-03-31 14:10:00,187.48,187.5,187.13,187.34,39375.0,156.0343,156.0509,155.743,155.9178,39375.0
2017-03-31 14:20:00,187.33,187.59,187.32,187.46,14982.0,155.9094,156.1258,155.9011,156.0176,14982.0
2017-03-31 14:30:00,187.45,187.69,187.39,187.64,27666.0,156.0093,156.2091,155.9594,156.1674,27666.0
2017-03-31 14:40:00,187.67,187.68,187.38,187.49,32190.0,156.1924,156.2007,155.9511,156.0426,32190.0
2017-03-31 14:50:00,187.5,187.71,187.5,187.64,22321.0,156.0509,156.2257,156.0509,156.1674,22321.0
2017-03-31 15:00:00,187.64,187.69,187.44,187.54,23065.0,156.1674,156.2091,156.001,156.0842,23065.0
2017-03-31 15:10:00,187.55,187.62,187.36,187.4,23331.0,156.0925,156.1508,155.9344,155.9677,23331.0
2017-03-31 15:20:00,187.37,187.5,187.26,187.27,26329.0,155.9427,156.0509,155.8512,155.8595,26329.0
2017-03-31 15:30:00,187.25,187.72,187.25,187.55,39273.0,155.8429,156.234,155.8429,156.0925,39273.0
2017-03-31 15:40:00,187.54,187.66,187.33,187.4,74832.0,156.0842,156.1841,155.9094,155.9677,74832.0
2017-03-31 15:50:00,187.36,187.51,187.12,187.2,214588.0,155.9344,156.0593,155.7347,155.8012,214588.0
2017-04-03 09:30:00,187.48,188.04,187.2,187.92,41167.0,156.0343,156.5004,155.8012,156.4005,41167.0
2017-04-03 09:40:00,187.84,188.07,187.55,187.73,19884.0,156.3339,156.5253,156.0925,156.2424,19884.0
2017-04-03 09:50:00,187.64,188.04,187.59,187.74,26597.0,156.1674,156.5004,156.1258,156.2507,26597.0
2017-04-03 10:00:00,187.79,187.99,187.63,187.86,28676.0,156.2923,156.4587,156.1591,156.3505,28676.0
2017-04-03 10:10:00,187.82,187.91,187.64,187.78,30159.0,156.3173,156.3922,156.1674,156.284,30159.0
2017-04-03 10:20:00,187.8,188.2,187.8,188.02,17908.0,156.3006,156.6335,156.3006,156.4837,17908.0
2017-04-03 10:30:00,188.03,188.13,187.9,187.94,34171.0,156.492,156.5753,156.3838,156.4171,34171.0
2017-04-03 10:40:00,187.92,188.01,187.69,187.73,37339.0,156.4005,156.4754,156.2091,156.2424,37339.0
2017-04-03 10:50:00,187.73,187.73,186.73,186.73,24507.0,156.2424,156.2424,155.4101,155.4101,24507.0
2017-04-03 11:00:00,186.71,186.98,186.26,186.52,64663.0,155.3934,155.6181,155.0189,155.2353,64663.0
2017-04-03 11:10:00,186.48,186.97,186.47,186.77,30161.0,155.202,155.6098,155.1937,155.4434,30161.0
2017-04-03 11:20:00,186.72,186.86,186.52,186.74,26686.0,155.4018,155.5183,155.2353,155.4184,26686.0
2017-04-03 11:30:00,186.71,186.72,186.42,186.52,25638.0,155.3934,155.4018,155.1521,155.2353,25638.0
2017-04-03 11:40:00,186.54,186.82,186.5,186.57,41905.0,155.2519,155.485,155.2187,155.2769,41905.0
2017-04-03 11:50:00,186.53,186.62,186.44,186.51,19552.0,155.2436,155.3185,155.1687,155.227,19552.0
2017-04-03 12:00:00,186.5,186.56,186.28,186.51,18422.0,155.2187,155.2686,155.0356,155.227,18422.0
2017-04-03 12:10:00,186.51,186.7,186.51,186.58,20027.0,155.227,155.3851,155.227,155.2852,20027.0
2017-04-03 12:20:00,186.56,187.07,186.51,187.07,12350.0,155.2686,155.6931,155.227,155.6931,12350.0
2017-04-03 12:30:00,187.03,187.16,186.94,187.04,14361.0,155.6598,155.768,155.5849,155.6681,14361.0
2017-04-03 12:40:00,187.02,187.15,186.99,187.15,12205.0,155.6514,155.7596,155.6265,155.7596,12205.0
2017-04-03 12:50:00,187.11,187.21,187.08,187.18,7338.0,155.7263,155.8096,155.7014,155.7846,7338.0
2017-04-03 13:00:00,187.17,187.31,187.1,187.18,7852.0,155.7763,155.8928,155.718,155.7846,7852.0
2017-04-03 13:10:00,187.18,187.37,187.18,187.31,3460.0,155.7846,155.9427,155.7846,155.8928,3460.0
2017-04-03 13:20:00,187.27,187.33,187.07,187.16,33743.0,155.8595,155.9094,155.6931,155.768,33743.0
2017-04-03 13:30:00,187.19,187.26,187.03,187.08,11506.0,155.7929,155.8512,155.6598,155.7014,11506.0
2017-04-03 13:40:00,187.07,187.34,186.99,187.24,19446.0,155.6931,155.9178,155.6265,155.8345,19446.0
2017-04-03 13:50:00,187.21,187.35,187.2,187.28,7633.0,155.8096,155.9261,155.8012,155.8678,7633.0
2017-04-03 14:00:00,187.32,187.37,187.15,187.3,10745.0,155.9011,155.9427,155.7596,155.8845,10745.0
2017-04-03 14:10:00,187.28,187.28,186.94,187.03,15134.0,155.8678,155.8678,155.5849,155.6598,15134.0
2017-04-03 14:20:00,187.01,187.29,186.97,187.23,23064.0,155.6431,155.8762,155.6098,155.8262,23064.0
2017-04-03 14:30:00,187.24,187.32,187.19,187.3,8633.0,155.8345,155.9011,155.7929,155.8845,8633.0
2017-04-03 14:40:00,187.32,187.71,187.32,187.58,14222.0,155.9011,156.2257,155.9011,156.1175,14222.0
2017-04-03 14:50:00,187.58,187.58,187.46,187.48,13772.0,156.1175,156.1175,156.0176,156.0343,13772.0
2017-04-03 15:00:00,187.5,187.71,187.49,187.71,26870.0,156.0509,156.2257,156.0426,156.2257,26870.0
2017-04-03 15:10:00,187.7,187.98,187.7,187.71,17844.0,156.2174,156.4504,156.2174,156.2257,17844.0
2017-04-03 15:20:00,187.67,187.84,187.64,187.76,19233.0,156.1924,156.3339,156.1674,156.2673,19233.0
2017-04-03 15:30:00,187.76,187.76,187.54,187.66,26993.0,156.2673,156.2673,156.0842,156.1841,26993.0
2017-04-03 15:40:00,187.66,187.68,187.56,187.65,43846.0,156.1841,156.2007,156.1009,156.1758,43846.0
2017-04-03 15:50:00,187.64,187.86,187.58,187.74,98744.0,156.1674,156.3505,156.1175,156.2507,98744.0
2017-04-04 09:30:00,187.74,188.33,187.74,187.74,28897.0,156.2507,156.7417,156.2507,156.2507,28897.0
2017-04-04 09:40:00,187.89,188.31,187.82,188.18,25220.0,156.3755,156.7251,156.3173,156.6169,25220.0
2017-04-04 09:50:00,188.14,188.16,187.85,188.08,29674.0,156.5836,156.6002,156.3422,156.5336,29674.0
2017-04-04 10:00:00,187.99,188.1,187.09,187.1,39004.0,156.4587,156.5503,155.7097,155.718,39004.0
2017-04-04 10:10:00,187.18,187.26,186.72,186.72,29453.0,155.7846,155.8512,155.4018,155.4018,29453.0
2017-04-04 10:20:00,186.85,187.12,186.74,186.87,56310.0,155.51,155.7347,155.4184,155.5266,56310.0
2017-04-04 10:30:00,186.98,187.25,186.87,187.16,27605.0,155.6181,155.8429,155.5266,155.768,27605.0
2017-04-04 10:40:00,187.16,187.22,186.57,186.59,59241.0,155.768,155.8179,155.2769,155.2936,59241.0
2017-04-04 10:50:00,186.63,186.68,186.34,186.47,37170.0,155.3269,155.3685,155.0855,155.1937,37170.0
2017-04-04 11:00:00,186.5,186.78,186.45,186.78,12126.0,155.2187,155.4517,155.177,155.4517,12126.0
2017-04-04 11:10:00,186.78,186.83,186.62,186.8,10717.0,155.4517,155.4933,155.3185,155.4683,10717.0
2017-04-04 11:20:00,186.87,186.96,186.67,186.67,13520.0,155.5266,155.6015,155.3601,155.3601,13520.0
2017-04-04 11:30:00,186.73,186.74,186.55,186.72,12114.0,155.4101,155.4184,155.2603,155.4018,12114.0
2017-04-04 11:40:00,186.7,186.85,186.6,186.83,10204.0,155.3851,155.51,155.3019,155.4933,10204.0
2017-04-04 11:50:00,186.78,186.85,186.65,186.83,11952.0,155.4517,155.51,155.3435,155.4933,11952.0
2017-04-04 12:00:00,186.74,186.76,186.62,186.72,7608.0,155.4184,155.435,155.3185,155.4018,7608.0
2017-04-04 12:10:00,186.71,186.85,186.69,186.85,10162.0,155.3934,155.51,155.3768,155.51,10162.0
2017-04-04 12:20:00,186.83,186.95,186.76,186.91,9081.0,155.4933,155.5932,155.435,155.5599,9081.0
2017-04-04 12:30:00,186.94,186.97,186.88,186.95,7902.0,155.5849,155.6098,155.5349,155.5932,7902.0
2017-04-04 12:40:00,186.97,187.02,186.81,186.92,10134.0,155.6098,155.6514,155.4767,155.5682,10134.0
2017-04-04 12:50:00,186.85,187.0,186.83,186.98,41717.0,155.51,155.6348,155.4933,155.6181,41717.0
2017-04-04 13:00:00,186.92,187.05,186.86,186.99,13177.0,155.5682,155.6764,155.5183,155.6265,13177.0
2017-04-04 13:10:00,187.02,187.3,186.99,187.3,11690.0,155.6514,155.8845,155.6265,155.8845,11690.0
2017-04-04 13:20:00,187.33,187.43,187.27,187.31,11361.0,155.9094,155.9927,155.8595,155.8928,11361.0
2017-04-04 13:30:00,187.35,187.41,187.0,187.38,21625.0,155.9261,155.976,155.6348,155.9511,21625.0
2017-04-04 13:40:00,187.41,187.49,187.19,187.31,10588.0,155.976,156.0426,155.7929,155.8928,10588.0
2017-04-04 13:50:00,187.22,187.4,187.22,187.36,10945.0,155.8179,155.9677,155.8179,155.9344,10945.0
2017-04-04 14:00:00,187.37,187.56,187.34,187.52,17014.0,155.9427,156.1009,155.9178,156.0676,17014.0
2017-04-04 14:10:00,187.53,187.57,187.37,187.52,16808.0,156.0759,156.1092,155.9427,156.0676,16808.0
2017-04-04 14:20:00,187.52,187.74,187.44,187.72,11170.0,156.0676,156.2507,156.001,156.234,11170.0
2017-04-04 14:30:00,187.75,187.81,187.54,187.64,12396.0,156.259,156.3089,156.0842,156.1674,12396.0
2017-04-04 14:40:00,187.68,187.75,187.61,187.68,13367.0,156.2007,156.259,156.1425,156.2007,13367.0
2017-04-04 14:50:00,187.7,187.74,187.42,187.42,9050.0,156.2174,156.2507,155.9843,155.9843,9050.0
2017-04-04 15:00:00,187.42,187.74,187.42,187.69,19478.0,155.9843,156.2507,155.9843,156.2091,19478.0
2017-04-04 15:10:00,187.69,187.75,187.48,187.54,25496.0,156.2091,156.259,156.0343,156.0842,25496.0
2017-04-04 15:20:00,187.52,187.66,187.43,187.5,18616.0,156.0676,156.1841,155.9927,156.0509,18616.0
2017-04-04 15:30:00,187.52,187.91,187.5,187.82,39395.0,156.0676,156.3922,156.0509,156.3173,39395.0
2017-04-04 15:40:00,187.8,187.95,187.73,187.83,29782.0,156.3006,156.4255,156.2424,156.3256,29782.0
2017-04-04 15:50:00,187.87,187.87,187.63,187.74,60764.0,156.3589,156.3589,156.1591,156.2507,60764.0
2017-04-05 09:30:00,187.62,188.27,187.28,187.96,29313.0,156.8566,157.4,156.5723,157.1408,29313.0
2017-04-05 09:40:00,187.93,188.94,187.9,188.76,63931.0,157.1157,157.9601,157.0907,157.8096,63931.0
2017-04-05 09:50:00,188.63,188.98,188.62,188.96,7620.0,157.701,157.9936,157.6926,157.9769,7620.0
2017-04-05 10:00:00,188.89,189.18,188.75,188.87,25623.0,157.9183,158.1608,157.8013,157.9016,25623.0
2017-04-05 10:10:00,188.84,189.25,188.77,189.06,19355.0,157.8765,158.2193,157.818,158.0605,19355.0
2017-04-05 10:20:00,189.1,189.32,188.88,189.02,12456.0,158.0939,158.2778,157.91,158.027,12456.0
2017-04-05 10:30:00,189.03,189.04,188.69,189.03,14139.0,158.0354,158.0437,157.7511,158.0354,14139.0
2017-04-05 10:40:00,189.03,189.11,188.8,188.86,23918.0,158.0354,158.1023,157.8431,157.8933,23918.0
2017-04-05 10:50:00,188.77,188.85,188.64,188.65,9038.0,157.818,157.8849,157.7093,157.7177,9038.0
2017-04-05 11:00:00,188.68,188.68,188.12,188.12,7463.0,157.7428,157.7428,157.2746,157.2746,7463.0
2017-04-05 11:10:00,188.15,188.31,187.93,188.05,11941.0,157.2997,157.4334,157.1157,157.2161,11941.0
2017-04-05 11:20:00,188.06,188.07,187.86,187.86,8538.0,157.2244,157.2328,157.0572,157.0572,8538.0
2017-04-05 11:30:00,187.79,188.14,187.72,188.04,9808.0,156.9987,157.2913,156.9402,157.2077,9808.0
2017-04-05 11:40:00,188.1,188.24,188.02,188.2,11197.0,157.2579,157.3749,157.191,157.3415,11197.0
2017-04-05 11:50:00,188.18,188.47,188.03,188.03,10251.0,157.3247,157.5672,157.1993,157.1993,10251.0
2017-04-05 12:00:00,187.96,187.97,187.79,187.79,9593.0,157.1408,157.1492,156.9987,156.9987,9593.0
2017-04-05 12:10:00,187.77,187.83,187.7,187.77,10735.0,156.982,157.0321,156.9235,156.982,10735.0
2017-04-05 12:20:00,187.75,187.91,187.73,187.8,8176.0,156.9653,157.099,156.9485,157.0071,8176.0
2017-04-05 12:30:00,187.8,188.0,187.77,187.98,8534.0,157.0071,157.1743,156.982,157.1575,8534.0
2017-04-05 12:40:00,187.93,188.19,187.91,188.07,5566.0,157.1157,157.3331,157.099,157.2328,5566.0
2017-04-05 12:50:00,188.07,188.15,187.85,187.98,5314.0,157.2328,157.2997,157.0489,157.1575,5314.0
2017-04-05 13:00:00,187.94,188.11,187.88,188.03,6011.0,157.1241,157.2662,157.0739,157.1993,6011.0
2017-04-05 13:10:00,188.01,188.16,187.99,188.1,6400.0,157.1826,157.308,157.1659,157.2579,6400.0
2017-04-05 13:20:00,188.06,188.12,187.92,187.98,13137.0,157.2244,157.2746,157.1074,157.1575,13137.0
2017-04-05 13:30:00,187.96,188.22,187.93,188.07,8100.0,157.1408,157.3582,157.1157,157.2328,8100.0
2017-04-05 13:40:00,188.05,188.06,187.95,187.95,13442.0,157.2161,157.2244,157.1325,157.1325,13442.0
2017-04-05 13:50:00,187.98,188.02,187.86,188.01,7578.0,157.1575,157.191,157.0572,157.1826,7578.0
2017-04-05 14:00:00,188.0,188.0,187.44,187.52,27796.0,157.1743,157.1743,156.7061,156.773,27796.0
2017-04-05 14:10:00,187.51,187.75,187.47,187.52,10792.0,156.7646,156.9653,156.7312,156.773,10792.0
2017-04-05 14:20:00,187.5,187.58,187.32,187.55,9053.0,156.7562,156.8231,156.6058,156.798,9053.0
2017-04-05 14:30:00,187.53,187.65,187.36,187.45,45642.0,156.7813,156.8817,156.6392,156.7144,45642.0
2017-04-05 14:40:00,187.4,187.46,187.17,187.19,10602.0,156.6726,156.7228,156.4804,156.4971,10602.0
2017-04-05 14:50:00,187.2,187.2,186.95,187.01,9448.0,156.5054,156.5054,156.2964,156.3466,9448.0
2017-04-05 15:00:00,186.98,187.2,186.94,187.0,15589.0,156.3215,156.5054,156.2881,156.3382,15589.0
2017-04-05 15:10:00,187.03,187.03,186.64,186.75,13983.0,156.3633,156.3633,156.0373,156.1292,13983.0
2017-04-05 15:20:00,186.77,186.79,186.12,186.31,30630.0,156.1459,156.1627,155.6025,155.7614,30630.0
2017-04-05 15:30:00,186.3,186.34,185.83,186.11,35299.0,155.753,155.7864,155.3601,155.5942,35299.0
2017-04-05 15:40:00,186.12,186.19,185.79,185.84,35239.0,155.6025,155.661,155.3266,155.3684,35239.0
2017-04-05 15:50:00,185.78,186.21,185.73,185.9,62424.0,155.3183,155.6778,155.2765,155.4186,62424.0
2017-04-06 09:30:00,185.87,186.51,185.85,186.51,19338.0,155.3935,155.9286,155.3768,155.9286,19338.0
2017-04-06 09:40:00,186.59,186.71,185.9,186.02,26288.0,155.9955,156.0958,155.4186,155.5189,26288.0
2017-04-06 09:50:00,186.03,186.46,186.01,186.22,16047.0,155.5273,155.8868,155.5106,155.6861,16047.0
2017-04-06 10:00:00,186.35,186.5,186.16,186.33,10116.0,155.7948,155.9202,155.636,155.7781,10116.0
2017-04-06 10:10:00,186.47,186.52,186.07,186.21,13999.0,155.8951,155.9369,155.5607,155.6778,13999.0
2017-04-06 10:20:00,186.25,186.68,186.22,186.56,7186.0,155.7112,156.0707,155.6861,155.9704,7186.0
2017-04-06 10:30:00,186.66,186.66,186.49,186.57,7597.0,156.054,156.054,155.9119,155.9787,7597.0
2017-04-06 10:40:00,186.55,186.79,186.25,186.76,9954.0,155.962,156.1627,155.7112,156.1376,9954.0
2017-04-06 10:50:00,186.76,186.82,186.44,186.44,9404.0,156.1376,156.1877,155.8701,155.8701,9404.0
2017-04-06 11:00:00,186.59,186.69,186.18,186.24,17712.0,155.9955,156.0791,155.6527,155.7028,17712.0
2017-04-06 11:10:00,186.24,186.54,186.2,186.36,10192.0,155.7028,155.9537,155.6694,155.8032,10192.0
2017-04-06 11:20:00,186.4,186.79,186.37,186.74,17273.0,155.8366,156.1627,155.8115,156.1209,17273.0
2017-04-06 11:30:00,186.73,186.94,186.65,186.83,13002.0,156.1125,156.2881,156.0456,156.1961,13002.0
2017-04-06 11:40:00,186.86,186.94,186.69,186.82,13329.0,156.2212,156.2881,156.0791,156.1877,13329.0
2017-04-06 11:50:00,186.82,187.02,186.71,186.9,5705.0,156.1877,156.3549,156.0958,156.2546,5705.0
2017-04-06 12:00:00,186.83,186.92,186.61,186.61,7142.0,156.1961,156.2713,156.0122,156.0122,7142.0
2017-04-06 12:10:00,186.63,186.78,186.6,186.78,9192.0,156.0289,156.1543,156.0038,156.1543,9192.0
2017-04-06 12:20:00,186.79,186.85,186.6,186.7,12480.0,156.1627,156.2128,156.0038,156.0874,12480.0
2017-04-06 12:30:00,186.74,186.87,186.61,186.75,7744.0,156.1209,156.2295,156.0122,156.1292,7744.0
2017-04-06 12:40:00,186.66,186.66,186.46,186.66,3792.0,156.054,156.054,155.8868,156.054,3792.0
2017-04-06 12:50:00,186.64,186.79,186.59,186.75,4079.0,156.0373,156.1627,155.9955,156.1292,4079.0
2017-04-06 13:00:00,186.75,186.85,186.71,186.81,11966.0,156.1292,156.2128,156.0958,156.1794,11966.0
2017-04-06 13:10:00,186.85,186.99,186.75,186.99,8155.0,156.2128,156.3299,156.1292,156.3299,8155.0
2017-04-06 13:20:00,187.03,187.13,186.97,187.01,8079.0,156.3633,156.4469,156.3131,156.3466,8079.0
2017-04-06 13:30:00,187.05,187.08,186.78,186.79,13469.0,156.38,156.4051,156.1543,156.1627,13469.0
2017-04-06 13:40:00,186.78,186.78,186.59,186.76,8149.0,156.1543,156.1543,155.9955,156.1376,8149.0
2017-04-06 13:50:00,186.79,186.83,186.68,186.69,7000.0,156.1627,156.1961,156.0707,156.0791,7000.0
2017-04-06 14:00:00,186.69,186.72,186.57,186.64,10317.0,156.0791,156.1041,155.9787,156.0373,10317.0
2017-04-06 14:10:00,186.62,186.73,186.56,186.7,10210.0,156.0205,156.1125,155.9704,156.0874,10210.0
2017-04-06 14:20:00,186.68,186.75,186.51,186.51,5405.0,156.0707,156.1292,155.9286,155.9286,5405.0
2017-04-06 14:30:00,186.48,186.57,186.38,186.55,6651.0,155.9035,155.9787,155.8199,155.962,6651.0
2017-04-06 14:40:00,186.52,186.67,186.23,186.24,8669.0,155.9369,156.0623,155.6945,155.7028,8669.0
2017-04-06 14:50:00,186.23,186.36,185.89,185.96,10301.0,155.6945,155.8032,155.4102,155.4688,10301.0
2017-04-06 15:00:00,186.05,186.31,186.02,186.3,8525.0,155.544,155.7614,155.5189,155.753,8525.0
2017-04-06 15:10:00,186.31,186.48,186.29,186.44,10314.0,155.7614,155.9035,155.7446,155.8701,10314.0
2017-04-06 15:20:00,186.42,186.45,186.32,186.38,9656.0,155.8533,155.8784,155.7697,155.8199,9656.0
2017-04-06 15:30:00,186.35,186.36,186.11,186.22,22374.0,155.7948,155.8032,155.5942,155.6861,22374.0
2017-04-06 15:40:00,186.21,186.33,186.03,186.15,38630.0,155.6778,155.7781,155.5273,155.6276,38630.0
2017-04-06 15:50:00,186.15,186.43,186.1,186.32,78310.0,155.6276,155.8617,155.5858,155.7697,78310.0
2017-04-07 09:30:00,188.8,188.8,186.6,186.87,62608.0,157.8431,157.8431,156.0038,156.2295,62608.0
2017-04-07 09:40:00,187.08,187.28,186.85,187.0,23240.0,156.4051,156.5723,156.2128,156.3382,23240.0
2017-04-07 09:50:00,187.01,187.35,186.87,187.09,41243.0,156.3466,156.6308,156.2295,156.4135,41243.0
2017-04-07 10:00:00,187.09,187.9,187.08,187.89,32942.0,156.4135,157.0907,156.4051,157.0823,32942.0
2017-04-07 10:10:00,187.85,188.0,187.65,187.77,23592.0,157.0489,157.1743,156.8817,156.982,23592.0
2017-04-07 10:20:00,187.73,188.16,187.73,187.96,19384.0,156.9485,157.308,156.9485,157.1408,19384.0
2017-04-07 10:30:00,187.94,188.11,187.7,188.0,18140.0,157.1241,157.2662,156.9235,157.1743,18140.0
2017-04-07 10:40:00,188.0,188.25,187.91,188.13,42783.0,157.1743,157.3833,157.099,157.2829,42783.0
2017-04-07 10:50:00,188.15,188.29,187.95,188.15,41567.0,157.2997,157.4167,157.1325,157.2997,41567.0
2017-04-07 11:00:00,188.16,188.3,188.07,188.13,27649.0,157.308,157.4251,157.2328,157.2829,27649.0
2017-04-07 11:10:00,188.1,188.26,188.08,188.21,18526.0,157.2579,157.3916,157.2411,157.3498,18526.0
2017-04-07 11:20:00,188.22,188.59,188.19,188.58,23499.0,157.3582,157.6675,157.3331,157.6592,23499.0
2017-04-07 11:30:00,188.57,188.97,188.52,188.9,35230.0,157.6508,157.9852,157.609,157.9267,35230.0
2017-04-07 11:40:00,188.91,189.06,188.77,188.92,25665.0,157.9351,158.0605,157.818,157.9434,25665.0
2017-04-07 11:50:00,188.96,189.05,188.84,188.97,13830.0,157.9769,158.0521,157.8765,157.9852,13830.0
2017-04-07 12:00:00,188.97,189.11,188.93,189.04,18417.0,157.9852,158.1023,157.9518,158.0437,18417.0
2017-04-07 12:10:00,189.06,189.31,189.05,189.23,21193.0,158.0605,158.2695,158.0521,158.2026,21193.0
2017-04-07 12:20:00,189.22,189.4,189.21,189.26,14223.0,158.1942,158.3447,158.1859,158.2277,14223.0
2017-04-07 12:30:00,189.26,189.27,189.14,189.22,35647.0,158.2277,158.236,158.1273,158.1942,35647.0
2017-04-07 12:40:00,189.22,189.38,189.17,189.38,16919.0,158.1942,158.328,158.1524,158.328,16919.0
2017-04-07 12:50:00,189.39,189.42,189.27,189.32,13744.0,158.3363,158.3614,158.236,158.2778,13744.0
2017-04-07 13:00:00,189.31,189.36,189.09,189.13,36702.0,158.2695,158.3113,158.0855,158.119,36702.0
2017-04-07 13:10:00,189.13,189.39,189.12,189.16,8887.0,158.119,158.3363,158.1106,158.1441,8887.0
2017-04-07 13:20:00,189.15,189.18,188.88,189.13,7782.0,158.1357,158.1608,157.91,158.119,7782.0
2017-04-07 13:30:00,189.2,189.27,188.89,188.89,10869.0,158.1775,158.236,157.9183,157.9183,10869.0
2017-04-07 13:40:00,188.9,188.91,188.67,188.69,14677.0,157.9267,157.9351,157.7344,157.7511,14677.0
2017-04-07 13:50:00,188.76,188.81,188.6,188.72,9917.0,157.8096,157.8514,157.6759,157.7762,9917.0
2017-04-07 14:00:00,188.7,188.86,188.69,188.8,11576.0,157.7595,157.8933,157.7511,157.8431,11576.0
2017-04-07 14:10:00,188.81,188.92,188.62,188.69,12649.0,157.8514,157.9434,157.6926,157.7511,12649.0
2017-04-07 14:20:00,188.67,188.71,188.47,188.47,10308.0,157.7344,157.7678,157.5672,157.5672,10308.0
2017-04-07 14:30:00,188.48,188.59,188.29,188.29,11674.0,157.5756,157.6675,157.4167,157.4167,11674.0
2017-04-07 14:40:00,188.31,188.48,188.22,188.37,13874.0,157.4334,157.5756,157.3582,157.4836,13874.0
2017-04-07 14:50:00,188.35,188.37,188.2,188.23,16109.0,157.4669,157.4836,157.3415,157.3665,16109.0
2017-04-07 15:00:00,188.22,188.33,188.16,188.2,8335.0,157.3582,157.4502,157.308,157.3415,8335.0
2017-04-07 15:10:00,188.25,188.33,188.22,188.25,10798.0,157.3833,157.4502,157.3582,157.3833,10798.0
2017-04-07 15:20:00,188.25,188.32,188.09,188.14,15607.0,157.3833,157.4418,157.2495,157.2913,15607.0
2017-04-07 15:30:00,188.17,188.2,188.0,188.15,15406.0,157.3164,157.3415,157.1743,157.2997,15406.0
2017-04-07 15:40:00,188.17,188.21,187.87,187.87,27221.0,157.3164,157.3498,157.0656,157.0656,27221.0
2017-04-07 15:50:00,187.9,188.16,187.88,188.04,76782.0,157.0907,157.308,157.0739,157.2077,76782.0
2017-04-10 09:30:00,188.09,188.61,188.09,188.51,24102.0,157.2495,157.6842,157.2495,157.6006,24102.0
2017-04-10 09:40:00,188.5,188.85,188.47,188.5,15523.0,157.5923,157.8849,157.5672,157.5923,15523.0
2017-04-10 09:50:00,188.43,188.5,188.14,188.21,12065.0,157.5338,157.5923,157.2913,157.3498,12065.0
2017-04-10 10:00:00,188.38,188.39,188.04,188.17,8820.0,157.492,157.5003,157.2077,157.3164,8820.0
2017-04-10 10:10:00,188.09,188.2,187.93,188.11,21758.0,157.2495,157.3415,157.1157,157.2662,21758.0
2017-04-10 10:20:00,188.11,188.17,187.85,188.07,15064.0,157.2662,157.3164,157.0489,157.2328,15064.0
2017-04-10 10:30:00,188.11,188.57,188.07,188.53,12998.0,157.2662,157.6508,157.2328,157.6174,12998.0
2017-04-10 10:40:00,188.41,188.67,188.39,188.59,6607.0,157.517,157.7344,157.5003,157.6675,6607.0
2017-04-10 10:50:00,188.5,188.57,188.13,188.14,9285.0,157.5923,157.6508,157.2829,157.2913,9285.0
2017-04-10 11:00:00,188.18,188.39,188.17,188.33,4982.0,157.3247,157.5003,157.3164,157.4502,4982.0
2017-04-10 11:10:00,188.34,188.41,188.25,188.33,4449.0,157.4585,157.517,157.3833,157.4502,4449.0
2017-04-10 11:20:00,188.36,188.37,188.06,188.1,11428.0,157.4752,157.4836,157.2244,157.2579,11428.0
2017-04-10 11:30:00,188.05,188.05,187.46,187.59,12621.0,157.2161,157.2161,156.7228,156.8315,12621.0
2017-04-10 11:40:00,187.56,187.56,187.32,187.42,8486.0,156.8064,156.8064,156.6058,156.6894,8486.0
2017-04-10 11:50:00,187.49,187.6,187.42,187.48,9010.0,156.7479,156.8398,156.6894,156.7395,9010.0
2017-04-10 12:00:00,187.56,187.71,187.47,187.59,13235.0,156.8064,156.9318,156.7312,156.8315,13235.0
2017-04-10 12:10:00,187.66,187.66,187.26,187.5,24298.0,156.89,156.89,156.5556,156.7562,24298.0
2017-04-10 12:20:00,187.54,187.65,187.46,187.64,4655.0,156.7897,156.8817,156.7228,156.8733,4655.0
2017-04-10 12:30:00,187.58,187.85,187.5,187.84,8896.0,156.8231,157.0489,156.7562,157.0405,8896.0
2017-04-10 12:40:00,187.85,188.02,187.8,188.0,10961.0,157.0489,157.191,157.0071,157.1743,10961.0
2017-04-10 12:50:00,188.09,188.24,188.09,188.18,6816.0,157.2495,157.3749,157.2495,157.3247,6816.0
2017-04-10 13:00:00,188.21,188.23,188.05,188.18,4585.0,157.3498,157.3665,157.2161,157.3247,4585.0
2017-04-10 13:10:00,188.14,188.23,188.1,188.15,5755.0,157.2913,157.3665,157.2579,157.2997,5755.0
2017-04-10 13:20:00,188.14,188.24,187.9,187.99,15346.0,157.2913,157.3749,157.0907,157.1659,15346.0
2017-04-10 13:30:00,188.0,188.36,187.96,188.21,9704.0,157.1743,157.4752,157.1408,157.3498,9704.0
2017-04-10 13:40:00,188.21,188.24,187.98,188.05,9211.0,157.3498,157.3749,157.1575,157.2161,9211.0
2017-04-10 13:50:00,188.05,188.15,188.01,188.12,6876.0,157.2161,157.2997,157.1826,157.2746,6876.0
2017-04-10 14:00:00,188.15,188.18,187.84,188.03,27118.0,157.2997,157.3247,157.0405,157.1993,27118.0
2017-04-10 14:10:00,188.05,188.25,188.03,188.11,15574.0,157.2161,157.3833,157.1993,157.2662,15574.0
2017-04-10 14:20:00,188.14,188.27,188.08,188.08,5611.0,157.2913,157.4,157.2411,157.2411,5611.0
2017-04-10 14:30:00,188.07,188.16,188.05,188.06,9560.0,157.2328,157.308,157.2161,157.2244,9560.0
2017-04-10 14:40:00,188.03,188.27,188.03,188.2,6678.0,157.1993,157.4,157.1993,157.3415,6678.0
2017-04-10 14:50:00,188.2,188.22,188.09,188.1,7888.0,157.3415,157.3582,157.2495,157.2579,7888.0
2017-04-10 15:00:00,188.11,188.36,188.09,188.12,10247.0,157.2662,157.4752,157.2495,157.2746,10247.0
2017-04-10 15:10:00,188.14,188.35,188.11,188.16,9568.0,157.2913,157.4669,157.2662,157.308,9568.0
2017-04-10 15:20:00,188.16,188.16,187.88,187.9,17076.0,157.308,157.308,157.0739,157.0907,17076.0
2017-04-10 15:30:00,187.86,188.07,187.86,187.99,27182.0,157.0572,157.2328,157.0572,157.1659,27182.0
2017-04-10 15:40:00,187.99,187.99,187.64,187.64,38376.0,157.1659,157.1659,156.8733,156.8733,38376.0
2017-04-10 15:50:00,187.69,187.82,187.57,187.67,90203.0,156.9151,157.0238,156.8148,156.8984,90203.0
2017-04-11 09:30:00,187.44,187.84,187.25,187.81,18405.0,156.7061,157.0405,156.5472,157.0154,18405.0
2017-04-11 09:40:00,187.86,187.93,187.26,187.26,17701.0,157.0572,157.1157,156.5556,156.5556,17701.0
2017-04-11 09:50:00,187.26,187.42,187.11,187.36,9068.0,156.5556,156.6894,156.4302,156.6392,9068.0
2017-04-11 10:00:00,187.42,187.48,187.03,187.18,10257.0,156.6894,156.7395,156.3633,156.4887,10257.0
2017-04-11 10:10:00,187.27,187.28,186.94,186.97,10236.0,156.564,156.5723,156.2881,156.3131,10236.0
2017-04-11 10:20:00,186.98,187.41,186.84,187.41,10697.0,156.3215,156.681,156.2045,156.681,10697.0
2017-04-11 10:30:00,187.41,187.41,186.73,186.95,10154.0,156.681,156.681,156.1125,156.2964,10154.0
2017-04-11 10:40:00,186.96,187.05,186.67,186.93,10270.0,156.3048,156.38,156.0623,156.2797,10270.0
2017-04-11 10:50:00,186.81,187.01,186.73,186.94,20015.0,156.1794,156.3466,156.1125,156.2881,20015.0
2017-04-11 11:00:00,186.94,187.77,186.9,187.63,20220.0,156.2881,156.982,156.2546,156.8649,20220.0
2017-04-11 11:10:00,187.58,187.64,187.36,187.57,18962.0,156.8231,156.8733,156.6392,156.8148,18962.0
2017-04-11 11:20:00,187.59,187.63,187.2,187.21,10516.0,156.8315,156.8649,156.5054,156.5138,10516.0
2017-04-11 11:30:00,187.32,187.64,187.27,187.53,6121.0,156.6058,156.8733,156.564,156.7813,6121.0
2017-04-11 11:40:00,187.52,187.65,187.4,187.59,10830.0,156.773,156.8817,156.6726,156.8315,10830.0
2017-04-11 11:50:00,187.5,187.65,187.46,187.62,6042.0,156.7562,156.8817,156.7228,156.8566,6042.0
2017-04-11 12:00:00,187.58,187.73,187.54,187.73,7064.0,156.8231,156.9485,156.7897,156.9485,7064.0
2017-04-11 12:10:00,187.68,188.08,187.67,188.08,6422.0,156.9067,157.2411,156.8984,157.2411,6422.0
2017-04-11 12:20:00,188.19,188.35,188.15,188.32,7761.0,157.3331,157.4669,157.2997,157.4418,7761.0
2017-04-11 12:30:00,188.32,188.43,188.15,188.16,12366.0,157.4418,157.5338,157.2997,157.308,12366.0
2017-04-11 12:40:00,188.19,188.19,187.83,187.83,4651.0,157.3331,157.3331,157.0321,157.0321,4651.0
2017-04-11 12:50:00,187.91,188.23,187.91,188.07,6157.0,157.099,157.3665,157.099,157.2328,6157.0
2017-04-11 13:00:00,188.07,188.57,188.07,188.44,8763.0,157.2328,157.6508,157.2328,157.5421,8763.0
2017-04-11 13:10:00,188.45,188.57,188.42,188.54,8497.0,157.5505,157.6508,157.5254,157.6257,8497.0
2017-04-11 13:20:00,188.56,188.71,188.32,188.7,18156.0,157.6424,157.7678,157.4418,157.7595,18156.0
2017-04-11 13:30:00,188.63,188.76,188.5,188.76,10996.0,157.701,157.8096,157.5923,157.8096,10996.0
2017-04-11 13:40:00,188.74,188.77,188.3,188.44,8919.0,157.7929,157.818,157.4251,157.5421,8919.0
2017-04-11 13:50:00,188.42,188.54,188.26,188.47,10530.0,157.5254,157.6257,157.3916,157.5672,10530.0
2017-04-11 14:00:00,188.5,188.62,188.4,188.48,9908.0,157.5923,157.6926,157.5087,157.5756,9908.0
2017-04-11 14:10:00,188.44,188.44,188.13,188.31,18303.0,157.5421,157.5421,157.2829,157.4334,18303.0
2017-04-11 14:20:00,188.34,188.52,188.33,188.51,14631.0,157.4585,157.609,157.4502,157.6006,14631.0
2017-04-11 14:30:00,188.51,188.53,188.38,188.5,9092.0,157.6006,157.6174,157.492,157.5923,9092.0
2017-04-11 14:40:00,188.49,188.78,188.47,188.75,12232.0,157.5839,157.8264,157.5672,157.8013,12232.0
2017-04-11 14:50:00,188.81,188.95,188.74,188.8,12094.0,157.8514,157.9685,157.7929,157.8431,12094.0
2017-04-11 15:00:00,188.77,188.81,188.37,188.5,24945.0,157.818,157.8514,157.4836,157.5923,24945.0
2017-04-11 15:10:00,188.54,188.59,188.2,188.26,15257.0,157.6257,157.6675,157.3415,157.3916,15257.0
2017-04-11 15:20:00,188.26,188.42,188.26,188.36,13016.0,157.3916,157.5254,157.3916,157.4752,13016.0
2017-04-11 15:30:00,188.32,188.53,188.32,188.46,16314.0,157.4418,157.6174,157.4418,157.5588,16314.0
2017-04-11 15:40:00,188.48,188.48,188.09,188.13,22975.0,157.5756,157.5756,157.2495,157.2829,22975.0
2017-04-11 15:50:00,188.13,188.38,188.13,188.38,90929.0,157.2829,157.492,157.2829,157.492,90929.0
2017-04-12 09:30:00,188.43,188.7,187.6,187.66,55523.0,157.5338,157.7595,156.8398,156.89,55523.0
2017-04-12 09:40:00,187.52,188.28,187.52,187.86,22021.0,156.773,157.4084,156.773,157.0572,22021.0
2017-04-12 09:50:00,187.88,187.99,187.56,187.81,24650.0,157.0739,157.1659,156.8064,157.0154,24650.0
2017-04-12 10:00:00,187.91,188.07,187.76,187.85,51703.0,157.099,157.2328,156.9736,157.0489,51703.0
2017-04-12 10:10:00,187.86,188.21,187.85,188.12,26511.0,157.0572,157.3498,157.0489,157.2746,26511.0
2017-04-12 10:20:00,188.2,188.2,187.67,187.67,27076.0,157.3415,157.3415,156.8984,156.8984,27076.0
2017-04-12 10:30:00,187.69,188.03,187.61,187.65,13071.0,156.9151,157.1993,156.8482,156.8817,13071.0
2017-04-12 10:40:00,187.68,187.7,187.1,187.13,26238.0,156.9067,156.9235,156.4218,156.4469,26238.0
2017-04-12 10:50:00,187.12,187.38,187.04,187.23,24957.0,156.4386,156.6559,156.3717,156.5305,24957.0
2017-04-12 11:00:00,187.33,187.48,187.23,187.45,27712.0,156.6141,156.7395,156.5305,156.7144,27712.0
2017-04-12 11:10:00,187.46,187.56,187.38,187.49,26654.0,156.7228,156.8064,156.6559,156.7479,26654.0
2017-04-12 11:20:00,187.49,187.54,187.12,187.15,44194.0,156.7479,156.7897,156.4386,156.4636,44194.0
2017-04-12 11:30:00,187.16,187.36,186.93,187.02,17999.0,156.472,156.6392,156.2797,156.3549,17999.0
2017-04-12 11:40:00,186.97,187.13,186.84,186.94,7452.0,156.3131,156.4469,156.2045,156.2881,7452.0
2017-04-12 11:50:00,186.97,186.97,186.7,186.75,36188.0,156.3131,156.3131,156.0874,156.1292,36188.0
2017-04-12 12:00:00,186.75,186.9,186.71,186.78,14856.0,156.1292,156.2546,156.0958,156.1543,14856.0
2017-04-12 12:10:00,186.83,186.95,186.76,186.86,20840.0,156.1961,156.2964,156.1376,156.2212,20840.0
2017-04-12 12:20:00,186.86,187.0,186.67,186.72,10463.0,156.2212,156.3382,156.0623,156.1041,10463.0
2017-04-12 12:30:00,186.67,186.76,186.59,186.63,13891.0,156.0623,156.1376,155.9955,156.0289,13891.0
2017-04-12 12:40:00,186.66,186.81,186.62,186.77,6332.0,156.054,156.1794,156.0205,156.1459,6332.0
2017-04-12 12:50:00,186.75,186.79,186.51,186.65,10108.0,156.1292,156.1627,155.9286,156.0456,10108.0
2017-04-12 13:00:00,186.69,186.97,186.64,186.95,8289.0,156.0791,156.3131,156.0373,156.2964,8289.0
2017-04-12 13:10:00,187.0,187.01,186.88,186.92,8750.0,156.3382,156.3466,156.2379,156.2713,8750.0
2017-04-12 13:20:00,186.9,186.9,186.65,186.79,10906.0,156.2546,156.2546,156.0456,156.1627,10906.0
2017-04-12 13:30:00,186.8,186.99,186.67,186.98,9145.0,156.171,156.3299,156.0623,156.3215,9145.0
2017-04-12 13:40:00,186.99,187.19,186.98,187.16,9010.0,156.3299,156.4971,156.3215,156.472,9010.0
2017-04-12 13:50:00,187.18,187.18,186.87,187.17,11768.0,156.4887,156.4887,156.2295,156.4804,11768.0
2017-04-12 14:00:00,187.11,187.16,186.88,186.93,7046.0,156.4302,156.472,156.2379,156.2797,7046.0
2017-04-12 14:10:00,186.88,187.02,186.85,186.91,7608.0,156.2379,156.3549,156.2128,156.263,7608.0
2017-04-12 14:20:00,186.88,186.88,186.69,186.77,8493.0,156.2379,156.2379,156.0791,156.1459,8493.0
2017-04-12 14:30:00,186.73,186.88,186.58,186.59,14176.0,156.1125,156.2379,155.9871,155.9955,14176.0
2017-04-12 14:40:00,186.55,186.6,186.41,186.46,15813.0,155.962,156.0038,155.845,155.8868,15813.0
2017-04-12 14:50:00,186.44,186.59,186.41,186.54,9875.0,155.8701,155.9955,155.845,155.9537,9875.0
2017-04-12 15:00:00,186.5,186.6,186.43,186.49,14444.0,155.9202,156.0038,155.8617,155.9119,14444.0
2017-04-12 15:10:00,186.52,186.65,186.21,186.22,14978.0,155.9369,156.0456,155.6778,155.6861,14978.0
2017-04-12 15:20:00,186.27,186.52,186.25,186.41,22112.0,155.7279,155.9369,155.7112,155.845,22112.0
2017-04-12 15:30:00,186.44,186.61,186.42,186.44,22197.0,155.8701,156.0122,155.8533,155.8701,22197.0
2017-04-12 15:40:00,186.48,186.5,186.22,186.27,27131.0,155.9035,155.9202,155.6861,155.7279,27131.0
2017-04-12 15:50:00,186.3,186.48,186.13,186.32,131631.0,155.753,155.9035,155.6109,155.7697,131631.0
2017-04-13 09:30:00,186.04,186.46,185.64,186.29,30991.0,155.5356,155.8868,155.2012,155.7446,30991.0
2017-04-13 09:40:00,186.34,186.58,186.15,186.43,12342.0,155.7864,155.9871,155.6276,155.8617,12342.0
2017-04-13 09:50:00,186.53,186.74,186.39,186.49,11521.0,155.9453,156.1209,155.8282,155.9119,11521.0
2017-04-13 10:00:00,186.37,186.55,186.01,186.03,12604.0,155.8115,155.962,155.5106,155.5273,12604.0
2017-04-13 10:10:00,186.03,186.24,185.88,186.0,14355.0,155.5273,155.7028,155.4019,155.5022,14355.0
2017-04-13 10:20:00,186.0,186.31,185.94,186.01,12758.0,155.5022,155.7614,155.452,155.5106,12758.0
2017-04-13 10:30:00,186.08,186.56,186.08,186.51,21791.0,155.5691,155.9704,155.5691,155.9286,21791.0
2017-04-13 10:40:00,186.52,186.6,186.24,186.34,20159.0,155.9369,156.0038,155.7028,155.7864,20159.0
2017-04-13 10:50:00,186.35,186.64,186.35,186.53,23957.0,155.7948,156.0373,155.7948,155.9453,23957.0
2017-04-13 11:00:00,186.55,186.94,186.5,186.94,8642.0,155.962,156.2881,155.9202,156.2881,8642.0
2017-04-13 11:10:00,186.94,187.04,186.82,187.04,10844.0,156.2881,156.3717,156.1877,156.3717,10844.0
2017-04-13 11:20:00,186.99,187.32,186.95,187.32,11019.0,156.3299,156.6058,156.2964,156.6058,11019.0
2017-04-13 11:30:00,187.25,187.99,187.2,187.9,71446.0,156.5472,157.1659,156.5054,157.0907,71446.0
2017-04-13 11:40:00,187.87,187.9,187.66,187.87,36260.0,157.0656,157.0907,156.89,157.0656,36260.0
2017-04-13 11:50:00,187.85,187.88,187.42,187.56,16019.0,157.0489,157.0739,156.6894,156.8064,16019.0
2017-04-13 12:00:00,187.54,187.54,187.3,187.37,15331.0,156.7897,156.7897,156.589,156.6476,15331.0
2017-04-13 12:10:00,187.34,187.51,187.32,187.39,11353.0,156.6225,156.7646,156.6058,156.6643,11353.0
2017-04-13 12:20:00,187.41,187.53,187.3,187.47,20259.0,156.681,156.7813,156.589,156.7312,20259.0
2017-04-13 12:30:00,187.5,188.01,187.49,187.87,98581.0,156.7562,157.1826,156.7479,157.0656,98581.0
2017-04-13 12:40:00,187.86,187.95,187.63,187.63,47256.0,157.0572,157.1325,156.8649,156.8649,47256.0
2017-04-13 12:50:00,187.66,187.8,187.66,187.74,18120.0,156.89,157.0071,156.89,156.9569,18120.0
2017-04-13 13:00:00,187.78,187.78,187.15,187.22,20443.0,156.9903,156.9903,156.4636,156.5222,20443.0
2017-04-13 13:10:00,187.21,187.24,187.1,187.15,17813.0,156.5138,156.5389,156.4218,156.4636,17813.0
2017-04-13 13:20:00,187.15,187.16,187.05,187.13,14838.0,156.4636,156.472,156.38,156.4469,14838.0
2017-04-13 13:30:00,187.15,187.41,187.15,187.26,10783.0,156.4636,156.681,156.4636,156.5556,10783.0
2017-04-13 13:40:00,187.3,187.3,186.89,186.94,7696.0,156.589,156.589,156.2463,156.2881,7696.0
2017-04-13 13:50:00,186.86,187.06,186.86,186.89,7466.0,156.2212,156.3884,156.2212,156.2463,7466.0
2017-04-13 14:00:00,186.9,187.28,186.88,187.26,15673.0,156.2546,156.5723,156.2379,156.5556,15673.0
2017-04-13 14:10:00,187.31,187.45,187.22,187.36,12151.0,156.5974,156.7144,156.5222,156.6392,12151.0
2017-04-13 14:20:00,187.4,187.5,187.34,187.48,12338.0,156.6726,156.7562,156.6225,156.7395,12338.0
2017-04-13 14:30:00,187.43,187.55,187.34,187.46,14624.0,156.6977,156.798,156.6225,156.7228,14624.0
2017-04-13 14:40:00,187.46,187.6,187.43,187.5,11201.0,156.7228,156.8398,156.6977,156.7562,11201.0
2017-04-13 14:50:00,187.49,187.6,187.44,187.57,10747.0,156.7479,156.8398,156.7061,156.8148,10747.0
2017-04-13 15:00:00,187.61,187.83,187.36,187.36,27931.0,156.8482,157.0321,156.6392,156.6392,27931.0
2017-04-13 15:10:00,187.35,187.35,187.08,187.22,14652.0,156.6308,156.6308,156.4051,156.5222,14652.0
2017-04-13 15:20:00,187.29,187.39,187.2,187.2,22482.0,156.5807,156.6643,156.5054,156.5054,22482.0
2017-04-13 15:30:00,187.19,187.31,186.92,187.01,34003.0,156.4971,156.5974,156.2713,156.3466,34003.0
2017-04-13 15:40:00,186.97,187.33,186.9,187.29,37877.0,156.3131,156.6141,156.2546,156.5807,37877.0
2017-04-13 15:50:00,187.29,187.29,186.72,186.74,60199.0,156.5807,156.5807,156.1041,156.1209,60199.0
2017-04-17 09:30:00,187.18,187.61,187.18,187.24,27969.0,156.4887,156.8482,156.4887,156.5389,27969.0
2017-04-17 09:40:00,187.24,187.25,186.87,187.22,10068.0,156.5389,156.5472,156.2295,156.5222,10068.0
2017-04-17 09:50:00,187.23,187.45,187.22,187.35,13231.0,156.5305,156.7144,156.5222,156.6308,13231.0
2017-04-17 10:00:00,187.37,187.69,187.21,187.59,15681.0,156.6476,156.9151,156.5138,156.8315,15681.0
2017-04-17 10:10:00,187.62,188.0,187.62,187.82,12042.0,156.8566,157.1743,156.8566,157.0238,12042.0
2017-04-17 10:20:00,187.8,187.82,187.48,187.57,10279.0,157.0071,157.0238,156.7395,156.8148,10279.0
2017-04-17 10:30:00,187.53,187.66,187.41,187.43,8460.0,156.7813,156.89,156.681,156.6977,8460.0
2017-04-17 10:40:00,187.43,187.67,187.38,187.58,7372.0,156.6977,156.8984,156.6559,156.8231,7372.0
2017-04-17 10:50:00,187.61,187.66,187.51,187.65,11041.0,156.8482,156.89,156.7646,156.8817,11041.0
2017-04-17 11:00:00,187.63,187.65,187.47,187.61,8109.0,156.8649,156.8817,156.7312,156.8482,8109.0
2017-04-17 11:10:00,187.61,188.09,187.6,188.02,10899.0,156.8482,157.2495,156.8398,157.191,10899.0
2017-04-17 11:20:00,188.0,188.0,187.73,187.83,11140.0,157.1743,157.1743,156.9485,157.0321,11140.0
2017-04-17 11:30:00,187.92,188.06,187.85,188.01,8367.0,157.1074,157.2244,157.0489,157.1826,8367.0
2017-04-17 11:40:00,188.01,188.12,187.93,187.96,9961.0,157.1826,157.2746,157.1157,157.1408,9961.0
2017-04-17 11:50:00,187.93,188.12,187.88,188.05,7472.0,157.1157,157.2746,157.0739,157.2161,7472.0
2017-04-17 12:00:00,188.08,188.13,187.94,188.11,6807.0,157.2411,157.2829,157.1241,157.2662,6807.0
2017-04-17 12:10:00,188.1,188.16,187.92,187.95,15356.0,157.2579,157.308,157.1074,157.1325,15356.0
2017-04-17 12:20:00,187.89,188.0,187.87,187.89,19054.0,157.0823,157.1743,157.0656,157.0823,19054.0
2017-04-17 12:30:00,187.93,187.96,187.58,187.7,12359.0,157.1157,157.1408,156.8231,156.9235,12359.0
2017-04-17 12:40:00,187.62,187.92,187.6,187.63,17496.0,156.8566,157.1074,156.8398,156.8649,17496.0
2017-04-17 12:50:00,187.64,187.77,187.56,187.72,16031.0,156.8733,156.982,156.8064,156.9402,16031.0
2017-04-17 13:00:00,187.66,187.96,187.65,187.83,24441.0,156.89,157.1408,156.8817,157.0321,24441.0
2017-04-17 13:10:00,187.86,187.93,187.78,187.85,14383.0,157.0572,157.1157,156.9903,157.0489,14383.0
2017-04-17 13:20:00,187.86,188.07,187.82,188.05,9028.0,157.0572,157.2328,157.0238,157.2161,9028.0
2017-04-17 13:30:00,188.02,188.08,187.93,188.01,8976.0,157.191,157.2411,157.1157,157.1826,8976.0
2017-04-17 13:40:00,188.02,188.34,188.01,188.26,16377.0,157.191,157.4585,157.1826,157.3916,16377.0
2017-04-17 13:50:00,188.23,188.24,188.1,188.1,6850.0,157.3665,157.3749,157.2579,157.2579,6850.0
2017-04-17 14:00:00,188.17,188.22,188.0,188.13,17067.0,157.3164,157.3582,157.1743,157.2829,17067.0
2017-04-17 14:10:00,188.19,188.27,188.08,188.08,10305.0,157.3331,157.4,157.2411,157.2411,10305.0
2017-04-17 14:20:00,188.12,188.21,188.07,188.15,8982.0,157.2746,157.3498,157.2328,157.2997,8982.0
2017-04-17 14:30:00,188.15,188.22,188.11,188.16,10694.0,157.2997,157.3582,157.2662,157.308,10694.0
2017-04-17 14:40:00,188.16,188.3,188.15,188.27,8107.0,157.308,157.4251,157.2997,157.4,8107.0
2017-04-17 14:50:00,188.28,188.34,188.18,188.3,21617.0,157.4084,157.4585,157.3247,157.4251,21617.0
2017-04-17 15:00:00,188.29,188.39,188.28,188.35,12611.0,157.4167,157.5003,157.4084,157.4669,12611.0
2017-04-17 15:10:00,188.36,188.57,188.33,188.53,25986.0,157.4752,157.6508,157.4502,157.6174,25986.0
2017-04-17 15:20:00,188.54,188.83,188.45,188.79,18679.0,157.6257,157.8682,157.5505,157.8347,18679.0
2017-04-17 15:30:00,188.76,188.86,188.63,188.85,25028.0,157.8096,157.8933,157.701,157.8849,25028.0
2017-04-17 15:40:00,188.83,188.97,188.73,188.83,48310.0,157.8682,157.9852,157.7846,157.8682,48310.0
2017-04-17 15:50:00,188.83,188.91,188.73,188.87,60858.0,157.8682,157.9351,157.7846,157.9016,60858.0
2017-04-18 09:30:00,188.3,189.32,188.07,189.23,31518.0,157.4251,158.2778,157.2328,158.2026,31518.0
2017-04-18 09:40:00,189.17,189.37,188.96,189.34,31775.0,158.1524,158.3196,157.9769,158.2945,31775.0
2017-04-18 09:50:00,189.33,189.6,189.07,189.41,25936.0,158.2862,158.5119,158.0688,158.3531,25936.0
2017-04-18 10:00:00,189.46,189.5,188.87,189.0,32101.0,158.3949,158.4283,157.9016,158.0103,32101.0
2017-04-18 10:10:00,188.98,189.14,188.91,188.99,25882.0,157.9936,158.1273,157.9351,158.0019,25882.0
2017-04-18 10:20:00,188.98,189.04,188.81,188.89,50891.0,157.9936,158.0437,157.8514,157.9183,50891.0
2017-04-18 10:30:00,188.93,189.09,188.85,189.04,22259.0,157.9518,158.0855,157.8849,158.0437,22259.0
2017-04-18 10:40:00,188.98,189.04,188.87,189.0,10761.0,157.9936,158.0437,157.9016,158.0103,10761.0
2017-04-18 10:50:00,188.95,188.96,188.67,188.73,19234.0,157.9685,157.9769,157.7344,157.7846,19234.0
2017-04-18 11:00:00,188.76,188.79,188.61,188.61,21137.0,157.8096,157.8347,157.6842,157.6842,21137.0
2017-04-18 11:10:00,188.67,188.69,188.55,188.59,40200.0,157.7344,157.7511,157.6341,157.6675,40200.0
2017-04-18 11:20:00,188.59,188.61,188.43,188.5,14982.0,157.6675,157.6842,157.5338,157.5923,14982.0
2017-04-18 11:30:00,188.47,188.48,188.04,188.11,19487.0,157.5672,157.5756,157.2077,157.2662,19487.0
2017-04-18 11:40:00,188.08,188.15,187.89,187.9,15569.0,157.2411,157.2997,157.0823,157.0907,15569.0
2017-04-18 11:50:00,187.89,187.93,187.62,187.62,9852.0,157.0823,157.1157,156.8566,156.8566,9852.0
2017-04-18 12:00:00,187.58,187.59,187.33,187.47,10466.0,156.8231,156.8315,156.6141,156.7312,10466.0
2017-04-18 12:10:00,187.55,187.58,187.47,187.49,9737.0,156.798,156.8231,156.7312,156.7479,9737.0
2017-04-18 12:20:00,187.47,187.6,187.47,187.58,4519.0,156.7312,156.8398,156.7312,156.8231,4519.0
2017-04-18 12:30:00,187.53,187.66,187.5,187.61,5502.0,156.7813,156.89,156.7562,156.8482,5502.0
2017-04-18 12:40:00,187.61,187.69,187.52,187.56,5516.0,156.8482,156.9151,156.773,156.8064,5516.0
2017-04-18 12:50:00,187.57,187.86,187.56,187.69,8658.0,156.8148,157.0572,156.8064,156.9151,8658.0
2017-04-18 13:00:00,187.66,187.66,187.41,187.49,17386.0,156.89,156.89,156.681,156.7479,17386.0
2017-04-18 13:10:00,187.48,187.5,187.23,187.25,49974.0,156.7395,156.7562,156.5305,156.5472,49974.0
2017-04-18 13:20:00,187.27,187.42,187.07,187.42,35015.0,156.564,156.6894,156.3968,156.6894,35015.0
2017-04-18 13:30:00,187.42,187.59,187.41,187.55,10453.0,156.6894,156.8315,156.681,156.798,10453.0
2017-04-18 13:40:00,187.54,187.59,187.47,187.5,10065.0,156.7897,156.8315,156.7312,156.7562,10065.0
2017-04-18 13:50:00,187.52,187.55,187.46,187.5,9647.0,156.773,156.798,156.7228,156.7562,9647.0
2017-04-18 14:00:00,187.49,187.58,187.44,187.55,30181.0,156.7479,156.8231,156.7061,156.798,30181.0
2017-04-18 14:10:00,187.55,187.62,187.35,187.54,19389.0,156.798,156.8566,156.6308,156.7897,19389.0
2017-04-18 14:20:00,187.53,187.6,187.42,187.59,18468.0,156.7813,156.8398,156.6894,156.8315,18468.0
2017-04-18 14:30:00,187.58,187.62,187.45,187.46,13802.0,156.8231,156.8566,156.7144,156.7228,13802.0
2017-04-18 14:40:00,187.48,187.52,187.29,187.41,12312.0,156.7395,156.773,156.5807,156.681,12312.0
2017-04-18 14:50:00,187.44,187.52,187.3,187.49,10210.0,156.7061,156.773,156.589,156.7479,10210.0
2017-04-18 15:00:00,187.51,187.57,187.36,187.57,9948.0,156.7646,156.8148,156.6392,156.8148,9948.0
2017-04-18 15:10:00,187.57,187.57,187.4,187.55,22105.0,156.8148,156.8148,156.6726,156.798,22105.0
2017-04-18 15:20:00,187.55,187.61,187.45,187.58,30715.0,156.798,156.8482,156.7144,156.8231,30715.0
2017-04-18 15:30:00,187.63,187.66,187.53,187.62,33528.0,156.8649,156.89,156.7813,156.8566,33528.0
2017-04-18 15:40:00,187.64,187.71,187.49,187.55,96449.0,156.8733,156.9318,156.7479,156.798,96449.0
2017-04-18 15:50:00,187.54,187.58,187.35,187.38,98716.0,156.7897,156.8231,156.6308,156.6559,98716.0
2017-04-19 09:30:00,187.84,188.24,187.65,187.91,56487.0,157.0405,157.3749,156.8817,157.099,56487.0
2017-04-19 09:40:00,187.95,188.05,187.6,187.8,25227.0,157.1325,157.2161,156.8398,157.0071,25227.0
2017-04-19 09:50:00,187.81,187.83,187.58,187.6,25904.0,157.0154,157.0321,156.8231,156.8398,25904.0
2017-04-19 10:00:00,187.65,187.67,187.45,187.5,24468.0,156.8817,156.8984,156.7144,156.7562,24468.0
2017-04-19 10:10:00,187.49,187.53,187.4,187.5,24427.0,156.7479,156.7813,156.6726,156.7562,24427.0
2017-04-19 10:20:00,187.53,187.61,187.45,187.54,15158.0,156.7813,156.8482,156.7144,156.7897,15158.0
2017-04-19 10:30:00,187.56,187.57,187.35,187.45,31860.0,156.8064,156.8148,156.6308,156.7144,31860.0
2017-04-19 10:40:00,187.42,187.5,187.19,187.21,12648.0,156.6894,156.7562,156.4971,156.5138,12648.0
2017-04-19 10:50:00,187.2,187.56,187.2,187.5,23657.0,156.5054,156.8064,156.5054,156.7562,23657.0
2017-04-19 11:00:00,187.5,187.55,187.38,187.5,9055.0,156.7562,156.798,156.6559,156.7562,9055.0
2017-04-19 11:10:00,187.57,187.81,187.5,187.8,18509.0,156.8148,157.0154,156.7562,157.0071,18509.0
2017-04-19 11:20:00,187.84,187.84,187.57,187.68,25919.0,157.0405,157.0405,156.8148,156.9067,25919.0
2017-04-19 11:30:00,187.68,187.79,187.57,187.6,31324.0,156.9067,156.9987,156.8148,156.8398,31324.0
2017-04-19 11:40:00,187.61,187.84,187.57,187.57,11502.0,156.8482,157.0405,156.8148,156.8148,11502.0
2017-04-19 11:50:00,187.62,187.71,187.48,187.53,16356.0,156.8566,156.9318,156.7395,156.7813,16356.0
2017-04-19 12:00:00,187.5,187.54,187.25,187.38,11834.0,156.7562,156.7897,156.5472,156.6559,11834.0
2017-04-19 12:10:00,187.35,187.47,187.23,187.4,10254.0,156.6308,156.7312,156.5305,156.6726,10254.0
2017-04-19 12:20:00,187.41,187.5,187.27,187.3,8301.0,156.681,156.7562,156.564,156.589,8301.0
2017-04-19 12:30:00,187.3,187.47,187.26,187.37,11172.0,156.589,156.7312,156.5556,156.6476,11172.0
2017-04-19 12:40:00,187.35,187.37,187.22,187.25,13471.0,156.6308,156.6476,156.5222,156.5472,13471.0
2017-04-19 12:50:00,187.3,187.38,187.21,187.3,26239.0,156.589,156.6559,156.5138,156.589,26239.0
2017-04-19 13:00:00,187.24,187.33,187.03,187.31,20247.0,156.5389,156.6141,156.3633,156.5974,20247.0
2017-04-19 13:10:00,187.27,187.27,187.07,187.19,6718.0,156.564,156.564,156.3968,156.4971,6718.0
2017-04-19 13:20:00,187.2,187.5,187.2,187.36,21801.0,156.5054,156.7562,156.5054,156.6392,21801.0
2017-04-19 13:30:00,187.33,187.52,187.32,187.46,12238.0,156.6141,156.773,156.6058,156.7228,12238.0
2017-04-19 13:40:00,187.41,187.55,187.35,187.46,12881.0,156.681,156.798,156.6308,156.7228,12881.0
2017-04-19 13:50:00,187.49,187.57,187.42,187.46,20594.0,156.7479,156.8148,156.6894,156.7228,20594.0
2017-04-19 14:00:00,187.47,187.55,187.23,187.5,38265.0,156.7312,156.798,156.5305,156.7562,38265.0
2017-04-19 14:10:00,187.5,187.61,187.39,187.55,26026.0,156.7562,156.8482,156.6643,156.798,26026.0
2017-04-19 14:20:00,187.57,187.64,187.47,187.62,10512.0,156.8148,156.8733,156.7312,156.8566,10512.0
2017-04-19 14:30:00,187.62,187.85,187.61,187.82,12416.0,156.8566,157.0489,156.8482,157.0238,12416.0
2017-04-19 14:40:00,187.82,187.85,187.66,187.69,13871.0,157.0238,157.0489,156.89,156.9151,13871.0
2017-04-19 14:50:00,187.66,187.68,187.39,187.63,9343.0,156.89,156.9067,156.6643,156.8649,9343.0
2017-04-19 15:00:00,187.64,187.68,187.5,187.68,19920.0,156.8733,156.9067,156.7562,156.9067,19920.0
2017-04-19 15:10:00,187.68,187.92,187.65,187.92,18354.0,156.9067,157.1074,156.8817,157.1074,18354.0
2017-04-19 15:20:00,187.96,187.98,187.68,187.7,24792.0,157.1408,157.1575,156.9067,156.9235,24792.0
2017-04-19 15:30:00,187.67,187.7,187.49,187.65,59785.0,156.8984,156.9235,156.7479,156.8817,59785.0
2017-04-19 15:40:00,187.63,187.67,187.43,187.55,69967.0,156.8649,156.8984,156.6977,156.798,69967.0
2017-04-19 15:50:00,187.59,187.79,187.52,187.69,86024.0,156.8315,156.9987,156.773,156.9151,86024.0
2017-04-20 09:30:00,188.02,188.29,187.77,187.99,35323.0,157.191,157.4167,156.982,157.1659,35323.0
2017-04-20 09:40:00,187.91,188.0,187.72,187.73,16535.0,157.099,157.1743,156.9402,156.9485,16535.0
2017-04-20 09:50:00,187.77,187.92,187.43,187.5,47146.0,156.982,157.1074,156.6977,156.7562,47146.0
2017-04-20 10:00:00,187.56,187.93,187.51,187.74,16507.0,156.8064,157.1157,156.7646,156.9569,16507.0
2017-04-20 10:10:00,187.83,188.05,187.74,187.77,11384.0,157.0321,157.2161,156.9569,156.982,11384.0
2017-04-20 10:20:00,187.79,187.89,187.45,187.47,12041.0,156.9987,157.0823,156.7144,156.7312,12041.0
2017-04-20 10:30:00,187.44,187.61,187.38,187.55,15282.0,156.7061,156.8482,156.6559,156.798,15282.0
2017-04-20 10:40:00,187.54,187.62,187.43,187.45,9195.0,156.7897,156.8566,156.6977,156.7144,9195.0
2017-04-20 10:50:00,187.5,187.64,187.47,187.61,20654.0,156.7562,156.8733,156.7312,156.8482,20654.0
2017-04-20 11:00:00,187.64,187.64,187.42,187.49,11379.0,156.8733,156.8733,156.6894,156.7479,11379.0
2017-04-20 11:10:00,187.51,187.63,187.44,187.63,12535.0,156.7646,156.8649,156.7061,156.8649,12535.0
2017-04-20 11:20:00,187.63,187.76,187.5,187.74,19994.0,156.8649,156.9736,156.7562,156.9569,19994.0
2017-04-20 11:30:00,187.72,187.96,187.72,187.96,7336.0,156.9402,157.1408,156.9402,157.1408,7336.0
2017-04-20 11:40:00,187.98,188.19,187.82,188.17,11370.0,157.1575,157.3331,157.0238,157.3164,11370.0
2017-04-20 11:50:00,188.18,188.22,187.94,188.01,25391.0,157.3247,157.3582,157.1241,157.1826,25391.0
2017-04-20 12:00:00,188.03,188.34,188.0,188.3,14986.0,157.1993,157.4585,157.1743,157.4251,14986.0
2017-04-20 12:10:00,188.34,188.34,188.17,188.32,12642.0,157.4585,157.4585,157.3164,157.4418,12642.0
2017-04-20 12:20:00,188.42,188.56,188.4,188.46,12490.0,157.5254,157.6424,157.5087,157.5588,12490.0
2017-04-20 12:30:00,188.47,188.5,188.35,188.42,14767.0,157.5672,157.5923,157.4669,157.5254,14767.0
2017-04-20 12:40:00,188.45,188.54,188.36,188.48,14234.0,157.5505,157.6257,157.4752,157.5756,14234.0
2017-04-20 12:50:00,188.51,188.64,188.45,188.45,6641.0,157.6006,157.7093,157.5505,157.5505,6641.0
2017-04-20 13:00:00,188.5,188.57,188.36,188.4,16420.0,157.5923,157.6508,157.4752,157.5087,16420.0
2017-04-20 13:10:00,188.4,188.44,188.25,188.25,13348.0,157.5087,157.5421,157.3833,157.3833,13348.0
2017-04-20 13:20:00,188.32,188.4,188.27,188.36,8030.0,157.4418,157.5087,157.4,157.4752,8030.0
2017-04-20 13:30:00,188.37,188.46,188.32,188.38,13360.0,157.4836,157.5588,157.4418,157.492,13360.0
2017-04-20 13:40:00,188.36,188.67,188.34,188.66,19378.0,157.4752,157.7344,157.4585,157.726,19378.0
2017-04-20 13:50:00,188.65,189.04,188.64,188.84,12073.0,157.7177,158.0437,157.7093,157.8765,12073.0
2017-04-20 14:00:00,188.92,188.95,188.66,188.72,13362.0,157.9434,157.9685,157.726,157.7762,13362.0
2017-04-20 14:10:00,188.75,188.75,188.59,188.66,4997.0,157.8013,157.8013,157.6675,157.726,4997.0
2017-04-20 14:20:00,188.63,188.69,188.49,188.53,14293.0,157.701,157.7511,157.5839,157.6174,14293.0
2017-04-20 14:30:00,188.59,188.64,188.42,188.64,15152.0,157.6675,157.7093,157.5254,157.7093,15152.0
2017-04-20 14:40:00,188.55,188.67,188.51,188.64,9488.0,157.6341,157.7344,157.6006,157.7093,9488.0
2017-04-20 14:50:00,188.66,188.71,188.51,188.51,9410.0,157.726,157.7678,157.6006,157.6006,9410.0
2017-04-20 15:00:00,188.55,188.91,188.47,188.87,35743.0,157.6341,157.9351,157.5672,157.9016,35743.0
2017-04-20 15:10:00,188.85,188.9,188.8,188.8,11230.0,157.8849,157.9267,157.8431,157.8431,11230.0
2017-04-20 15:20:00,188.84,188.84,188.54,188.77,16953.0,157.8765,157.8765,157.6257,157.818,16953.0
2017-04-20 15:30:00,188.8,188.89,188.63,188.71,29329.0,157.8431,157.9183,157.701,157.7678,29329.0
2017-04-20 15:40:00,188.73,188.77,188.52,188.53,36443.0,157.7846,157.818,157.609,157.6174,36443.0
2017-04-20 15:50:00,188.54,188.66,188.09,188.13,108179.0,157.6257,157.726,157.2495,157.2829,108179.0
2017-04-21 09:30:00,188.84,189.49,188.39,189.35,102836.0,157.8765,158.42,157.5003,158.3029,102836.0
2017-04-21 09:40:00,189.41,189.9,189.3,189.69,13663.0,158.3531,158.7627,158.2611,158.5872,13663.0
2017-04-21 09:50:00,189.64,189.64,189.37,189.56,19839.0,158.5454,158.5454,158.3196,158.4785,19839.0
2017-04-21 10:00:00,189.55,189.65,189.4,189.62,27006.0,158.4701,158.5537,158.3447,158.5286,27006.0
2017-04-21 10:10:00,189.61,189.7,189.37,189.38,22851.0,158.5203,158.5955,158.3196,158.328,22851.0
2017-04-21 10:20:00,189.38,189.49,188.9,189.09,80315.0,158.328,158.42,157.9267,158.0855,80315.0
2017-04-21 10:30:00,189.1,189.3,188.97,189.14,23174.0,158.0939,158.2611,157.9852,158.1273,23174.0
2017-04-21 10:40:00,189.14,189.14,188.82,188.86,22237.0,158.1273,158.1273,157.8598,157.8933,22237.0
2017-04-21 10:50:00,188.93,189.09,188.88,188.94,13711.0,157.9518,158.0855,157.91,157.9601,13711.0
2017-04-21 11:00:00,188.88,188.9,188.69,188.71,20408.0,157.91,157.9267,157.7511,157.7678,20408.0
2017-04-21 11:10:00,188.73,188.73,188.2,188.46,38098.0,157.7846,157.7846,157.3415,157.5588,38098.0
2017-04-21 11:20:00,188.43,188.82,188.4,188.66,15956.0,157.5338,157.8598,157.5087,157.726,15956.0
2017-04-21 11:30:00,188.66,188.87,188.64,188.72,9905.0,157.726,157.9016,157.7093,157.7762,9905.0
2017-04-21 11:40:00,188.73,188.8,188.66,188.72,7434.0,157.7846,157.8431,157.726,157.7762,7434.0
2017-04-21 11:50:00,188.76,188.95,188.7,188.87,16803.0,157.8096,157.9685,157.7595,157.9016,16803.0
2017-04-21 12:00:00,188.84,188.86,188.65,188.71,7584.0,157.8765,157.8933,157.7177,157.7678,7584.0
2017-04-21 12:10:00,188.7,188.8,188.57,188.79,17398.0,157.7595,157.8431,157.6508,157.8347,17398.0
2017-04-21 12:20:00,188.79,188.93,188.78,188.87,23204.0,157.8347,157.9518,157.8264,157.9016,23204.0
2017-04-21 12:30:00,188.88,188.93,188.74,188.89,19927.0,157.91,157.9518,157.7929,157.9183,19927.0
2017-04-21 12:40:00,188.88,188.95,188.77,188.88,28243.0,157.91,157.9685,157.818,157.91,28243.0
2017-04-21 12:50:00,188.92,189.09,188.92,189.03,16831.0,157.9434,158.0855,157.9434,158.0354,16831.0
2017-04-21 13:00:00,189.04,189.3,189.03,189.22,17547.0,158.0437,158.2611,158.0354,158.1942,17547.0
2017-04-21 13:10:00,189.26,189.27,188.69,188.92,52003.0,158.2277,158.236,157.7511,157.9434,52003.0
2017-04-21 13:20:00,188.9,189.17,188.9,189.17,8796.0,157.9267,158.1524,157.9267,158.1524,8796.0
2017-04-21 13:30:00,189.1,189.16,188.96,189.02,11991.0,158.0939,158.1441,157.9769,158.027,11991.0
2017-04-21 13:40:00,189.04,189.12,188.99,189.07,10481.0,158.0437,158.1106,158.0019,158.0688,10481.0
2017-04-21 13:50:00,189.06,189.36,188.99,189.36,10911.0,158.0605,158.3113,158.0019,158.3113,10911.0
2017-04-21 14:00:00,189.35,189.43,189.28,189.3,4734.0,158.3029,158.3698,158.2444,158.2611,4734.0
2017-04-21 14:10:00,189.37,189.5,189.34,189.36,4261.0,158.3196,158.4283,158.2945,158.3113,4261.0
2017-04-21 14:20:00,189.34,189.58,189.34,189.52,8993.0,158.2945,158.4952,158.2945,158.445,8993.0
2017-04-21 14:30:00,189.53,189.59,189.42,189.56,9800.0,158.4534,158.5036,158.3614,158.4785,9800.0
2017-04-21 14:40:00,189.48,189.48,189.15,189.15,9952.0,158.4116,158.4116,158.1357,158.1357,9952.0
2017-04-21 14:50:00,189.22,189.3,189.08,189.28,6746.0,158.1942,158.2611,158.0772,158.2444,6746.0
2017-04-21 15:00:00,189.3,189.31,188.99,189.15,9602.0,158.2611,158.2695,158.0019,158.1357,9602.0
2017-04-21 15:10:00,189.16,189.25,189.04,189.25,8221.0,158.1441,158.2193,158.0437,158.2193,8221.0
2017-04-21 15:20:00,189.24,189.25,189.09,189.23,12268.0,158.2109,158.2193,158.0855,158.2026,12268.0
2017-04-21 15:30:00,189.21,189.26,189.09,189.22,16427.0,158.1859,158.2277,158.0855,158.1942,16427.0
2017-04-21 15:40:00,189.23,189.42,189.15,189.38,25372.0,158.2026,158.3614,158.1357,158.328,25372.0
2017-04-21 15:50:00,189.37,189.37,188.86,188.94,87519.0,158.3196,158.3196,157.8933,157.9601,87519.0
2017-04-24 09:30:00,191.38,191.64,190.41,190.9,77813.0,160.0001,160.2174,159.1891,159.5988,77813.0
2017-04-24 09:40:00,190.96,191.11,190.69,190.9,125702.0,159.6489,159.7743,159.4232,159.5988,125702.0
2017-04-24 09:50:00,190.88,191.12,190.49,190.99,64348.0,159.582,159.7827,159.256,159.674,64348.0
2017-04-24 10:00:00,191.0,191.55,190.99,191.41,34234.0,159.6824,160.1422,159.674,160.0251,34234.0
2017-04-24 10:10:00,191.43,191.75,191.43,191.62,27359.0,160.0419,160.3094,160.0419,160.2007,27359.0
2017-04-24 10:20:00,191.63,191.97,191.63,191.97,24145.0,160.2091,160.4933,160.2091,160.4933,24145.0
2017-04-24 10:30:00,191.97,192.04,191.76,192.03,34792.0,160.4933,160.5518,160.3177,160.5435,34792.0
2017-04-24 10:40:00,191.98,192.29,191.96,192.25,25858.0,160.5017,160.7608,160.485,160.7274,25858.0
2017-04-24 10:50:00,192.3,192.49,192.11,192.11,27803.0,160.7692,160.9281,160.6104,160.6104,27803.0
2017-04-24 11:00:00,192.11,192.19,192.04,192.06,52370.0,160.6104,160.6772,160.5518,160.5686,52370.0
2017-04-24 11:10:00,192.02,192.04,191.56,191.7,46225.0,160.5351,160.5518,160.1505,160.2676,46225.0
2017-04-24 11:20:00,191.7,191.78,191.51,191.66,40346.0,160.2676,160.3345,160.1087,160.2341,40346.0
2017-04-24 11:30:00,191.69,191.89,191.58,191.77,104768.0,160.2592,160.4264,160.1673,160.3261,104768.0
2017-04-24 11:40:00,191.74,191.74,191.5,191.51,13222.0,160.301,160.301,160.1004,160.1087,13222.0
2017-04-24 11:50:00,191.47,191.61,191.38,191.53,12804.0,160.0753,160.1923,160.0001,160.1255,12804.0
2017-04-24 12:00:00,191.53,191.57,191.4,191.56,17461.0,160.1255,160.1589,160.0168,160.1505,17461.0
2017-04-24 12:10:00,191.58,191.79,191.55,191.71,17672.0,160.1673,160.3428,160.1422,160.2759,17672.0
2017-04-24 12:20:00,191.72,191.75,191.63,191.64,13060.0,160.2843,160.3094,160.2091,160.2174,13060.0
2017-04-24 12:30:00,191.62,191.62,191.42,191.44,13567.0,160.2007,160.2007,160.0335,160.0502,13567.0
2017-04-24 12:40:00,191.47,191.5,191.27,191.27,10684.0,160.0753,160.1004,159.9081,159.9081,10684.0
2017-04-24 12:50:00,191.29,191.34,191.26,191.33,6863.0,159.9248,159.9666,159.8997,159.9583,6863.0
2017-04-24 13:00:00,191.38,191.47,191.37,191.44,11764.0,160.0001,160.0753,159.9917,160.0502,11764.0
2017-04-24 13:10:00,191.4,191.67,191.37,191.67,10665.0,160.0168,160.2425,159.9917,160.2425,10665.0
2017-04-24 13:20:00,191.66,191.67,191.5,191.64,10546.0,160.2341,160.2425,160.1004,160.2174,10546.0
2017-04-24 13:30:00,191.67,191.7,191.55,191.61,12167.0,160.2425,160.2676,160.1422,160.1923,12167.0
2017-04-24 13:40:00,191.62,191.63,191.46,191.49,13904.0,160.2007,160.2091,160.0669,160.092,13904.0
2017-04-24 13:50:00,191.47,191.6,191.44,191.59,13185.0,160.0753,160.184,160.0502,160.1756,13185.0
2017-04-24 14:00:00,191.55,191.6,191.5,191.57,13966.0,160.1422,160.184,160.1004,160.1589,13966.0
2017-04-24 14:10:00,191.6,191.79,191.55,191.75,17754.0,160.184,160.3428,160.1422,160.3094,17754.0
2017-04-24 14:20:00,191.69,191.76,191.6,191.76,18273.0,160.2592,160.3177,160.184,160.3177,18273.0
2017-04-24 14:30:00,191.78,191.88,191.69,191.71,13547.0,160.3345,160.4181,160.2592,160.2759,13547.0
2017-04-24 14:40:00,191.7,191.79,191.67,191.73,13207.0,160.2676,160.3428,160.2425,160.2927,13207.0
2017-04-24 14:50:00,191.73,191.91,191.69,191.85,21345.0,160.2927,160.4432,160.2592,160.393,21345.0
2017-04-24 15:00:00,191.87,192.04,191.87,191.98,54918.0,160.4097,160.5518,160.4097,160.5017,54918.0
2017-04-24 15:10:00,191.98,192.01,191.82,191.84,23888.0,160.5017,160.5268,160.3679,160.3846,23888.0
2017-04-24 15:20:00,191.85,191.95,191.82,191.87,14206.0,160.393,160.4766,160.3679,160.4097,14206.0
2017-04-24 15:30:00,191.84,191.97,191.79,191.91,26693.0,160.3846,160.4933,160.3428,160.4432,26693.0
2017-04-24 15:40:00,191.95,192.07,191.91,191.97,30297.0,160.4766,160.5769,160.4432,160.4933,30297.0
2017-04-24 15:50:00,191.97,192.01,191.77,191.81,96185.0,160.4933,160.5268,160.3261,160.3595,96185.0
2017-04-25 09:30:00,190.87,191.44,190.69,191.15,48015.0,159.5737,160.0502,159.4232,159.8078,48015.0
2017-04-25 09:40:00,191.2,191.24,190.77,191.12,71782.0,159.8496,159.883,159.4901,159.7827,71782.0
2017-04-25 09:50:00,191.12,191.24,190.71,191.12,35107.0,159.7827,159.883,159.4399,159.7827,35107.0
2017-04-25 10:00:00,191.12,192.23,191.03,192.23,46998.0,159.7827,160.7107,159.7074,160.7107,46998.0
2017-04-25 10:10:00,192.23,192.25,191.59,191.76,39965.0,160.7107,160.7274,160.1756,160.3177,39965.0
2017-04-25 10:20:00,191.75,192.08,191.74,191.93,19777.0,160.3094,160.5853,160.301,160.4599,19777.0
2017-04-25 10:30:00,191.92,191.98,191.84,191.9,25176.0,160.4515,160.5017,160.3846,160.4348,25176.0
2017-04-25 10:40:00,191.91,191.94,191.75,191.75,25222.0,160.4432,160.4682,160.3094,160.3094,25222.0
2017-04-25 10:50:00,191.76,192.11,191.67,192.09,62152.0,160.3177,160.6104,160.2425,160.5936,62152.0
2017-04-25 11:00:00,192.08,192.28,192.0,192.27,13636.0,160.5853,160.7525,160.5184,160.7441,13636.0
2017-04-25 11:10:00,192.27,192.32,192.06,192.12,34536.0,160.7441,160.7859,160.5686,160.6187,34536.0
2017-04-25 11:20:00,192.12,192.12,191.67,191.71,19371.0,160.6187,160.6187,160.2425,160.2759,19371.0
2017-04-25 11:30:00,191.74,191.82,191.57,191.75,15863.0,160.301,160.3679,160.1589,160.3094,15863.0
2017-04-25 11:40:00,191.71,191.98,191.62,191.82,17567.0,160.2759,160.5017,160.2007,160.3679,17567.0
2017-04-25 11:50:00,191.81,191.96,191.68,191.73,38221.0,160.3595,160.485,160.2509,160.2927,38221.0
2017-04-25 12:00:00,191.67,191.94,191.67,191.89,13714.0,160.2425,160.4682,160.2425,160.4264,13714.0
2017-04-25 12:10:00,191.92,191.93,191.67,191.73,26867.0,160.4515,160.4599,160.2425,160.2927,26867.0
2017-04-25 12:20:00,191.73,191.92,191.62,191.88,12454.0,160.2927,160.4515,160.2007,160.4181,12454.0
2017-04-25 12:30:00,191.84,191.89,191.71,191.81,9523.0,160.3846,160.4264,160.2759,160.3595,9523.0
2017-04-25 12:40:00,191.86,191.98,191.81,191.9,8186.0,160.4014,160.5017,160.3595,160.4348,8186.0
2017-04-25 12:50:00,191.94,191.98,191.86,191.91,10583.0,160.4682,160.5017,160.4014,160.4432,10583.0
2017-04-25 13:00:00,191.87,191.99,191.83,191.96,7207.0,160.4097,160.51,160.3763,160.485,7207.0
2017-04-25 13:10:00,191.97,192.07,191.87,192.01,9409.0,160.4933,160.5769,160.4097,160.5268,9409.0
2017-04-25 13:20:00,192.14,192.25,192.07,192.23,5449.0,160.6354,160.7274,160.5769,160.7107,5449.0
2017-04-25 13:30:00,192.2,192.3,192.18,192.22,6139.0,160.6856,160.7692,160.6689,160.7023,6139.0
2017-04-25 13:40:00,192.23,192.25,192.12,192.15,10640.0,160.7107,160.7274,160.6187,160.6438,10640.0
2017-04-25 13:50:00,192.09,192.23,192.09,192.18,5981.0,160.5936,160.7107,160.5936,160.6689,5981.0
2017-04-25 14:00:00,192.13,192.3,192.12,192.29,11206.0,160.6271,160.7692,160.6187,160.7608,11206.0
2017-04-25 14:10:00,192.26,192.45,192.26,192.45,11792.0,160.7358,160.8946,160.7358,160.8946,11792.0
2017-04-25 14:20:00,192.46,192.46,192.23,192.25,20632.0,160.903,160.903,160.7107,160.7274,20632.0
2017-04-25 14:30:00,192.27,192.47,192.25,192.44,18512.0,160.7441,160.9113,160.7274,160.8863,18512.0
2017-04-25 14:40:00,192.47,192.66,192.36,192.63,68418.0,160.9113,161.0702,160.8194,161.0451,68418.0
2017-04-25 14:50:00,192.56,192.76,192.52,192.7,34401.0,160.9866,161.1538,160.9531,161.1036,34401.0
2017-04-25 15:00:00,192.69,192.95,192.62,192.88,47398.0,161.0953,161.3126,161.0367,161.2541,47398.0
2017-04-25 15:10:00,192.86,193.02,192.78,192.98,56681.0,161.2374,161.3711,161.1705,161.3377,56681.0
2017-04-25 15:20:00,192.96,193.44,192.95,193.42,90167.0,161.321,161.7223,161.3126,161.7056,90167.0
2017-04-25 15:30:00,193.39,193.43,193.04,193.1,90214.0,161.6805,161.7139,161.3879,161.438,90214.0
2017-04-25 15:40:00,193.1,193.16,192.96,193.0,110668.0,161.438,161.4882,161.321,161.3544,110668.0
2017-04-25 15:50:00,193.04,193.48,192.95,193.17,211188.0,161.3879,161.7557,161.3126,161.4966,211188.0
2017-04-26 09:30:00,194.67,196.68,193.91,195.81,118155.0,162.7506,164.431,162.1152,163.7037,118155.0
2017-04-26 09:40:00,195.83,196.97,195.83,196.8,63565.0,163.7204,164.6735,163.7204,164.5314,63565.0
2017-04-26 09:50:00,196.72,196.86,195.82,196.46,51747.0,164.4645,164.5815,163.712,164.2471,51747.0
2017-04-26 10:00:00,196.44,196.67,196.11,196.37,68926.0,164.2304,164.4227,163.9545,164.1719,68926.0
2017-04-26 10:10:00,196.37,196.42,195.29,195.83,68357.0,164.1719,164.2137,163.2689,163.7204,68357.0
2017-04-26 10:20:00,195.83,196.15,195.55,196.0,43420.0,163.7204,163.9879,163.4863,163.8625,43420.0
2017-04-26 10:30:00,196.0,196.12,195.25,195.25,28043.0,163.8625,163.9629,163.2355,163.2355,28043.0
2017-04-26 10:40:00,195.28,195.41,194.2,194.21,56300.0,163.2606,163.3693,162.3577,162.366,56300.0
2017-04-26 10:50:00,194.28,194.8,194.18,194.59,33264.0,162.4246,162.8593,162.3409,162.6837,33264.0
2017-04-26 11:00:00,194.63,194.67,193.74,194.26,40231.0,162.7172,162.7506,161.9731,162.4078,40231.0
2017-04-26 11:10:00,194.31,194.43,194.06,194.1,42252.0,162.4496,162.55,162.2406,162.2741,42252.0
2017-04-26 11:20:00,194.03,194.75,193.97,194.69,27249.0,162.2155,162.8175,162.1654,162.7673,27249.0
2017-04-26 11:30:00,194.69,195.03,194.63,194.82,16733.0,162.7673,163.0516,162.7172,162.876,16733.0
2017-04-26 11:40:00,194.82,195.0,194.42,194.53,25390.0,162.876,163.0265,162.5416,162.6336,25390.0
2017-04-26 11:50:00,194.42,194.99,194.3,194.94,28400.0,162.5416,163.0181,162.4413,162.9763,28400.0
2017-04-26 12:00:00,195.0,195.25,194.92,195.1,16818.0,163.0265,163.2355,162.9596,163.1101,16818.0
2017-04-26 12:10:00,195.17,195.84,195.08,195.67,30859.0,163.1686,163.7288,163.0934,163.5866,30859.0
2017-04-26 12:20:00,195.68,195.98,195.63,195.85,22681.0,163.595,163.8458,163.5532,163.7371,22681.0
2017-04-26 12:30:00,195.75,196.15,195.75,196.06,27656.0,163.6535,163.9879,163.6535,163.9127,27656.0
2017-04-26 12:40:00,196.09,196.36,195.96,196.04,25189.0,163.9378,164.1635,163.8291,163.896,25189.0
2017-04-26 12:50:00,196.07,196.43,196.07,196.43,27081.0,163.9211,164.222,163.9211,164.222,27081.0
2017-04-26 13:00:00,196.4,196.45,196.08,196.2,25406.0,164.1969,164.2387,163.9294,164.0297,25406.0
2017-04-26 13:10:00,196.25,196.36,196.1,196.3,25098.0,164.0715,164.1635,163.9461,164.1133,25098.0
2017-04-26 13:20:00,196.32,196.64,196.32,196.59,36863.0,164.1301,164.3976,164.1301,164.3558,36863.0
2017-04-26 13:30:00,196.57,196.62,196.22,196.62,21848.0,164.3391,164.3809,164.0465,164.3809,21848.0
2017-04-26 13:40:00,196.56,196.97,196.29,196.49,28223.0,164.3307,164.6735,164.105,164.2722,28223.0
2017-04-26 13:50:00,196.5,196.83,196.5,196.61,15321.0,164.2805,164.5564,164.2805,164.3725,15321.0
2017-04-26 14:00:00,196.55,196.55,196.26,196.39,18376.0,164.3223,164.3223,164.0799,164.1886,18376.0
2017-04-26 14:10:00,196.4,196.6,196.4,196.46,20527.0,164.1969,164.3641,164.1969,164.2471,20527.0
2017-04-26 14:20:00,196.44,196.53,196.37,196.42,26459.0,164.2304,164.3056,164.1719,164.2137,26459.0
2017-04-26 14:30:00,196.41,196.69,196.39,196.56,28660.0,164.2053,164.4394,164.1886,164.3307,28660.0
2017-04-26 14:40:00,196.52,196.61,196.42,196.53,16654.0,164.2973,164.3725,164.2137,164.3056,16654.0
2017-04-26 14:50:00,196.49,196.58,196.43,196.51,17053.0,164.2722,164.3474,164.222,164.2889,17053.0
2017-04-26 15:00:00,196.51,196.51,196.21,196.21,36095.0,164.2889,164.2889,164.0381,164.0381,36095.0
2017-04-26 15:10:00,196.18,196.18,195.88,195.88,48270.0,164.013,164.013,163.7622,163.7622,48270.0
2017-04-26 15:20:00,195.88,196.03,195.78,195.8,28867.0,163.7622,163.8876,163.6786,163.6953,28867.0
2017-04-26 15:30:00,195.83,195.88,195.3,195.35,33064.0,163.7204,163.7622,163.2773,163.3191,33064.0
2017-04-26 15:40:00,195.31,195.31,194.76,194.96,87070.0,163.2857,163.2857,162.8258,162.9931,87070.0
2017-04-26 15:50:00,194.96,195.07,194.84,194.85,120578.0,162.9931,163.085,162.8927,162.9011,120578.0
2017-04-27 09:30:00,195.48,196.62,194.18,195.09,67607.0,163.4278,164.3809,162.3409,163.1017,67607.0
2017-04-27 09:40:00,195.12,195.72,195.12,195.2,15134.0,163.1268,163.6284,163.1268,163.1937,15134.0
2017-04-27 09:50:00,195.11,195.11,194.72,195.02,15015.0,163.1185,163.1185,162.7924,163.0432,15015.0
2017-04-27 10:00:00,195.05,195.41,194.97,195.41,18634.0,163.0683,163.3693,163.0014,163.3693,18634.0
2017-04-27 10:10:00,195.43,196.06,195.4,195.84,45096.0,163.386,163.9127,163.3609,163.7288,45096.0
2017-04-27 10:20:00,195.87,195.88,194.83,194.93,25822.0,163.7538,163.7622,162.8844,162.968,25822.0
2017-04-27 10:30:00,195.13,195.29,195.01,195.15,10151.0,163.1352,163.2689,163.0349,163.1519,10151.0
2017-04-27 10:40:00,195.19,195.32,194.91,194.91,14727.0,163.1853,163.294,162.9513,162.9513,14727.0
2017-04-27 10:50:00,194.98,194.99,194.6,194.83,12711.0,163.0098,163.0181,162.6921,162.8844,12711.0
2017-04-27 11:00:00,194.93,194.93,194.44,194.5,15750.0,162.968,162.968,162.5583,162.6085,15750.0
2017-04-27 11:10:00,194.47,194.53,194.08,194.27,16634.0,162.5834,162.6336,162.2573,162.4162,16634.0
2017-04-27 11:20:00,194.28,194.4,194.18,194.29,25406.0,162.4246,162.5249,162.3409,162.4329,25406.0
2017-04-27 11:30:00,194.31,194.53,194.2,194.2,9839.0,162.4496,162.6336,162.3577,162.3577,9839.0
2017-04-27 11:40:00,194.13,194.34,193.96,194.33,9592.0,162.2991,162.4747,162.157,162.4664,9592.0
2017-04-27 11:50:00,194.29,194.29,193.95,194.04,8513.0,162.4329,162.4329,162.1487,162.2239,8513.0
2017-04-27 12:00:00,194.13,194.45,194.08,194.43,17658.0,162.2991,162.5667,162.2573,162.55,17658.0
2017-04-27 12:10:00,194.43,194.62,194.43,194.52,10400.0,162.55,162.7088,162.55,162.6252,10400.0
2017-04-27 12:20:00,194.56,194.56,194.15,194.3,16495.0,162.6586,162.6586,162.3159,162.4413,16495.0
2017-04-27 12:30:00,194.3,194.44,194.27,194.43,11086.0,162.4413,162.5583,162.4162,162.55,11086.0
2017-04-27 12:40:00,194.45,194.6,194.35,194.49,9330.0,162.5667,162.6921,162.4831,162.6001,9330.0
2017-04-27 12:50:00,194.54,195.13,194.54,195.13,15721.0,162.6419,163.1352,162.6419,163.1352,15721.0
2017-04-27 13:00:00,195.08,195.35,195.04,195.26,15719.0,163.0934,163.3191,163.0599,163.2439,15719.0
2017-04-27 13:10:00,195.19,195.28,195.07,195.12,8070.0,163.1853,163.2606,163.085,163.1268,8070.0
2017-04-27 13:20:00,195.16,195.16,194.83,194.89,13680.0,163.1603,163.1603,162.8844,162.9345,13680.0
2017-04-27 13:30:00,194.91,194.96,194.79,194.91,8962.0,162.9513,162.9931,162.8509,162.9513,8962.0
2017-04-27 13:40:00,194.96,194.96,194.78,194.9,15137.0,162.9931,162.9931,162.8426,162.9429,15137.0
2017-04-27 13:50:00,194.87,194.99,194.87,194.91,15508.0,162.9178,163.0181,162.9178,162.9513,15508.0
2017-04-27 14:00:00,194.9,194.9,194.67,194.71,10416.0,162.9429,162.9429,162.7506,162.784,10416.0
2017-04-27 14:10:00,194.73,194.94,194.72,194.89,9930.0,162.8008,162.9763,162.7924,162.9345,9930.0
2017-04-27 14:20:00,194.89,195.07,194.84,195.07,8154.0,162.9345,163.085,162.8927,163.085,8154.0
2017-04-27 14:30:00,195.03,195.13,194.94,195.06,16472.0,163.0516,163.1352,162.9763,163.0767,16472.0
2017-04-27 14:40:00,195.01,195.22,195.0,195.2,12068.0,163.0349,163.2104,163.0265,163.1937,12068.0
2017-04-27 14:50:00,195.24,195.24,195.08,195.12,17680.0,163.2271,163.2271,163.0934,163.1268,17680.0
2017-04-27 15:00:00,195.12,195.16,194.92,195.06,23555.0,163.1268,163.1603,162.9596,163.0767,23555.0
2017-04-27 15:10:00,195.07,195.27,195.06,195.19,18246.0,163.085,163.2522,163.0767,163.1853,18246.0
2017-04-27 15:20:00,195.17,195.18,195.01,195.12,15464.0,163.1686,163.177,163.0349,163.1268,15464.0
2017-04-27 15:30:00,195.1,195.23,194.88,195.02,21488.0,163.1101,163.2188,162.9262,163.0432,21488.0
2017-04-27 15:40:00,195.0,195.16,194.93,194.97,29423.0,163.0265,163.1603,162.968,163.0014,29423.0
2017-04-27 15:50:00,194.94,195.14,194.88,195.07,55916.0,162.9763,163.1435,162.9262,163.085,55916.0
2017-04-28 09:30:00,195.04,195.12,194.51,194.73,42392.0,163.0599,163.1268,162.6168,162.8008,42392.0
2017-04-28 09:40:00,194.72,194.74,194.41,194.65,15316.0,162.7924,162.8091,162.5332,162.7339,15316.0
2017-04-28 09:50:00,194.56,194.66,194.4,194.43,12343.0,162.6586,162.7422,162.5249,162.55,12343.0
2017-04-28 10:00:00,194.4,194.43,193.94,194.0,17847.0,162.5249,162.55,162.1403,162.1905,17847.0
2017-04-28 10:10:00,194.02,194.25,193.88,193.95,15928.0,162.2072,162.3995,162.0901,162.1487,15928.0
2017-04-28 10:20:00,193.95,194.16,193.65,194.14,25502.0,162.1487,162.3242,161.8979,162.3075,25502.0
2017-04-28 10:30:00,194.2,194.43,194.02,194.38,13302.0,162.3577,162.55,162.2072,162.5082,13302.0
2017-04-28 10:40:00,194.38,194.67,194.37,194.67,18177.0,162.5082,162.7506,162.4998,162.7506,18177.0
2017-04-28 10:50:00,194.65,195.0,194.64,194.94,19033.0,162.7339,163.0265,162.7255,162.9763,19033.0
2017-04-28 11:00:00,194.99,195.25,194.95,195.15,11195.0,163.0181,163.2355,162.9847,163.1519,11195.0
2017-04-28 11:10:00,195.2,195.2,194.94,195.12,9575.0,163.1937,163.1937,162.9763,163.1268,9575.0
2017-04-28 11:20:00,195.15,195.28,195.0,195.01,13008.0,163.1519,163.2606,163.0265,163.0349,13008.0
2017-04-28 11:30:00,194.97,195.01,194.79,194.99,11282.0,163.0014,163.0349,162.8509,163.0181,11282.0
2017-04-28 11:40:00,194.99,195.09,194.79,194.83,17691.0,163.0181,163.1017,162.8509,162.8844,17691.0
2017-04-28 11:50:00,194.92,194.95,194.75,194.88,17928.0,162.9596,162.9847,162.8175,162.9262,17928.0
2017-04-28 12:00:00,194.84,194.97,194.48,194.48,15335.0,162.8927,163.0014,162.5918,162.5918,15335.0
2017-04-28 12:10:00,194.46,194.55,194.24,194.55,34065.0,162.575,162.6503,162.3911,162.6503,34065.0
2017-04-28 12:20:00,194.58,194.62,194.36,194.46,19669.0,162.6754,162.7088,162.4914,162.575,19669.0
2017-04-28 12:30:00,194.47,194.53,194.2,194.24,8174.0,162.5834,162.6336,162.3577,162.3911,8174.0
2017-04-28 12:40:00,194.27,194.3,194.13,194.17,9747.0,162.4162,162.4413,162.2991,162.3326,9747.0
2017-04-28 12:50:00,194.16,194.17,193.98,194.08,8900.0,162.3242,162.3326,162.1737,162.2573,8900.0
2017-04-28 13:00:00,194.05,194.13,193.94,193.94,9974.0,162.2323,162.2991,162.1403,162.1403,9974.0
2017-04-28 13:10:00,193.96,193.98,193.81,193.81,8670.0,162.157,162.1737,162.0316,162.0316,8670.0
2017-04-28 13:20:00,193.79,193.94,193.79,193.93,16330.0,162.0149,162.1403,162.0149,162.1319,16330.0
2017-04-28 13:30:00,193.91,194.22,193.91,194.12,39379.0,162.1152,162.3744,162.1152,162.2908,39379.0
2017-04-28 13:40:00,194.13,194.15,193.76,193.79,16909.0,162.2991,162.3159,161.9898,162.0149,16909.0
2017-04-28 13:50:00,193.81,193.93,193.7,193.7,21345.0,162.0316,162.1319,161.9397,161.9397,21345.0
2017-04-28 14:00:00,193.72,193.8,193.52,193.52,20983.0,161.9564,162.0233,161.7892,161.7892,20983.0
2017-04-28 14:10:00,193.54,193.61,193.43,193.61,17791.0,161.8059,161.8644,161.7139,161.8644,17791.0
2017-04-28 14:20:00,193.57,193.67,193.52,193.66,13529.0,161.831,161.9146,161.7892,161.9062,13529.0
2017-04-28 14:30:00,193.66,193.88,193.65,193.88,11201.0,161.9062,162.0901,161.8979,162.0901,11201.0
2017-04-28 14:40:00,193.86,193.88,193.62,193.65,13673.0,162.0734,162.0901,161.8728,161.8979,13673.0
2017-04-28 14:50:00,193.65,193.69,193.56,193.57,18670.0,161.8979,161.9313,161.8226,161.831,18670.0
2017-04-28 15:00:00,193.59,193.8,193.59,193.8,12328.0,161.8477,162.0233,161.8477,162.0233,12328.0
2017-04-28 15:10:00,193.81,194.0,193.81,193.96,13978.0,162.0316,162.1905,162.0316,162.157,13978.0
2017-04-28 15:20:00,193.95,194.0,193.84,193.86,17722.0,162.1487,162.1905,162.0567,162.0734,17722.0
2017-04-28 15:30:00,193.88,194.09,193.86,193.93,29220.0,162.0901,162.2657,162.0734,162.1319,29220.0
2017-04-28 15:40:00,193.91,193.99,193.6,193.91,41422.0,162.1152,162.1821,161.856,162.1152,41422.0
2017-04-28 15:50:00,193.91,193.98,193.72,193.8,69015.0,162.1152,162.1737,161.9564,162.0233,69015.0
2017-05-01 09:30:00,194.24,195.0,194.15,194.3,30039.0,162.3911,163.0265,162.3159,162.4413,30039.0
2017-05-01 09:40:00,194.33,194.57,194.09,194.09,22547.0,162.4664,162.667,162.2657,162.2657,22547.0
2017-05-01 09:50:00,194.05,194.41,194.05,194.12,18079.0,162.2323,162.5332,162.2323,162.2908,18079.0
2017-05-01 10:00:00,194.11,194.43,193.66,193.66,16212.0,162.2824,162.55,161.9062,161.9062,16212.0
2017-05-01 10:10:00,193.66,193.66,193.31,193.46,18007.0,161.9062,161.9062,161.6136,161.739,18007.0
2017-05-01 10:20:00,193.5,193.76,193.4,193.61,16158.0,161.7724,161.9898,161.6888,161.8644,16158.0
2017-05-01 10:30:00,193.51,193.86,193.45,193.68,15571.0,161.7808,162.0734,161.7306,161.9229,15571.0
2017-05-01 10:40:00,193.71,194.08,193.68,194.03,16941.0,161.948,162.2573,161.9229,162.2155,16941.0
2017-05-01 10:50:00,194.06,194.19,193.98,194.19,11617.0,162.2406,162.3493,162.1737,162.3493,11617.0
2017-05-01 11:00:00,194.17,194.17,193.98,194.08,6126.0,162.3326,162.3326,162.1737,162.2573,6126.0
2017-05-01 11:10:00,194.06,194.26,193.93,194.09,19015.0,162.2406,162.4078,162.1319,162.2657,19015.0
2017-05-01 11:20:00,194.15,194.15,193.98,194.04,9371.0,162.3159,162.3159,162.1737,162.2239,9371.0
2017-05-01 11:30:00,194.05,194.14,193.98,194.12,8013.0,162.2323,162.3075,162.1737,162.2908,8013.0
2017-05-01 11:40:00,194.06,194.46,194.06,194.46,21464.0,162.2406,162.575,162.2406,162.575,21464.0
2017-05-01 11:50:00,194.45,194.64,194.41,194.64,19761.0,162.5667,162.7255,162.5332,162.7255,19761.0
2017-05-01 12:00:00,194.65,194.82,194.6,194.81,10342.0,162.7339,162.876,162.6921,162.8676,10342.0
2017-05-01 12:10:00,194.8,194.89,194.7,194.85,11674.0,162.8593,162.9345,162.7757,162.9011,11674.0
2017-05-01 12:20:00,194.86,194.96,194.65,194.68,10419.0,162.9095,162.9931,162.7339,162.759,10419.0
2017-05-01 12:30:00,194.64,194.64,194.43,194.5,8164.0,162.7255,162.7255,162.55,162.6085,8164.0
2017-05-01 12:40:00,194.49,194.5,194.22,194.26,6915.0,162.6001,162.6085,162.3744,162.4078,6915.0
2017-05-01 12:50:00,194.24,194.3,193.84,194.26,19887.0,162.3911,162.4413,162.0567,162.4078,19887.0
2017-05-01 13:00:00,194.29,194.34,194.15,194.15,4609.0,162.4329,162.4747,162.3159,162.3159,4609.0
2017-05-01 13:10:00,194.2,194.55,194.2,194.54,13184.0,162.3577,162.6503,162.3577,162.6419,13184.0
2017-05-01 13:20:00,194.54,194.83,194.51,194.68,46897.0,162.6419,162.8844,162.6168,162.759,46897.0
2017-05-01 13:30:00,194.69,194.83,194.61,194.67,44905.0,162.7673,162.8844,162.7004,162.7506,44905.0
2017-05-01 13:40:00,194.63,194.73,194.57,194.7,14608.0,162.7172,162.8008,162.667,162.7757,14608.0
2017-05-01 13:50:00,194.7,194.8,194.69,194.74,5249.0,162.7757,162.8593,162.7673,162.8091,5249.0
2017-05-01 14:00:00,194.76,194.84,194.07,194.07,15086.0,162.8258,162.8927,162.249,162.249,15086.0
2017-05-01 14:10:00,194.14,194.19,193.78,193.89,19211.0,162.3075,162.3493,162.0065,162.0985,19211.0
2017-05-01 14:20:00,193.89,193.93,193.59,193.59,11328.0,162.0985,162.1319,161.8477,161.8477,11328.0
2017-05-01 14:30:00,193.59,193.74,193.54,193.69,13725.0,161.8477,161.9731,161.8059,161.9313,13725.0
2017-05-01 14:40:00,193.69,193.7,193.45,193.45,18558.0,161.9313,161.9397,161.7306,161.7306,18558.0
2017-05-01 14:50:00,193.46,193.59,193.42,193.47,12428.0,161.739,161.8477,161.7056,161.7474,12428.0
2017-05-01 15:00:00,193.47,193.7,193.45,193.67,16552.0,161.7474,161.9397,161.7306,161.9146,16552.0
2017-05-01 15:10:00,193.71,193.71,193.34,193.42,23364.0,161.948,161.948,161.6387,161.7056,23364.0
2017-05-01 15:20:00,193.39,193.45,193.27,193.41,22401.0,161.6805,161.7306,161.5802,161.6972,22401.0
2017-05-01 15:30:00,193.39,193.68,193.39,193.54,22418.0,161.6805,161.9229,161.6805,161.8059,22418.0
2017-05-01 15:40:00,193.55,193.63,193.47,193.5,31863.0,161.8142,161.8811,161.7474,161.7724,31863.0
2017-05-01 15:50:00,193.49,193.54,193.16,193.23,83444.0,161.7641,161.8059,161.4882,161.5467,83444.0
2017-05-02 09:30:00,193.9,193.95,193.25,193.28,38641.0,162.1069,162.1487,161.5634,161.5885,38641.0
2017-05-02 09:40:00,193.29,193.42,193.0,193.2,12799.0,161.5969,161.7056,161.3544,161.5216,12799.0
2017-05-02 09:50:00,193.14,193.33,193.05,193.16,23296.0,161.4715,161.6303,161.3962,161.4882,23296.0
2017-05-02 10:00:00,193.17,193.41,193.17,193.33,8544.0,161.4966,161.6972,161.4966,161.6303,8544.0
2017-05-02 10:10:00,193.37,193.42,193.23,193.32,11171.0,161.6638,161.7056,161.5467,161.622,11171.0
2017-05-02 10:20:00,193.31,193.6,193.29,193.48,13483.0,161.6136,161.856,161.5969,161.7557,13483.0
2017-05-02 10:30:00,193.44,193.52,193.17,193.2,11331.0,161.7223,161.7892,161.4966,161.5216,11331.0
2017-05-02 10:40:00,193.25,193.37,193.16,193.27,9612.0,161.5634,161.6638,161.4882,161.5802,9612.0
2017-05-02 10:50:00,193.31,193.44,193.25,193.29,7266.0,161.6136,161.7223,161.5634,161.5969,7266.0
2017-05-02 11:00:00,193.29,193.32,193.15,193.17,20310.0,161.5969,161.622,161.4798,161.4966,20310.0
2017-05-02 11:10:00,193.19,193.28,193.15,193.28,11115.0,161.5133,161.5885,161.4798,161.5885,11115.0
2017-05-02 11:20:00,193.28,193.28,193.03,193.19,16008.0,161.5885,161.5885,161.3795,161.5133,16008.0
2017-05-02 11:30:00,193.15,193.25,193.05,193.2,12776.0,161.4798,161.5634,161.3962,161.5216,12776.0
2017-05-02 11:40:00,193.22,193.32,193.11,193.15,18052.0,161.5384,161.622,161.4464,161.4798,18052.0
2017-05-02 11:50:00,193.17,193.38,193.12,193.36,11261.0,161.4966,161.6721,161.4548,161.6554,11261.0
2017-05-02 12:00:00,193.39,193.73,193.36,193.65,9640.0,161.6805,161.9647,161.6554,161.8979,9640.0
2017-05-02 12:10:00,193.64,193.75,193.58,193.65,6033.0,161.8895,161.9815,161.8393,161.8979,6033.0
2017-05-02 12:20:00,193.66,193.75,193.62,193.74,5471.0,161.9062,161.9815,161.8728,161.9731,5471.0
2017-05-02 12:30:00,193.73,193.8,193.62,193.67,10167.0,161.9647,162.0233,161.8728,161.9146,10167.0
2017-05-02 12:40:00,193.64,193.78,193.64,193.73,3543.0,161.8895,162.0065,161.8895,161.9647,3543.0
2017-05-02 12:50:00,193.69,193.71,193.53,193.58,8062.0,161.9313,161.948,161.7975,161.8393,8062.0
2017-05-02 13:00:00,193.55,193.59,193.46,193.54,7889.0,161.8142,161.8477,161.739,161.8059,7889.0
2017-05-02 13:10:00,193.52,193.6,193.4,193.56,7926.0,161.7892,161.856,161.6888,161.8226,7926.0
2017-05-02 13:20:00,193.62,193.62,193.35,193.38,10809.0,161.8728,161.8728,161.647,161.6721,10809.0
2017-05-02 13:30:00,193.35,193.44,193.31,193.35,14554.0,161.647,161.7223,161.6136,161.647,14554.0
2017-05-02 13:40:00,193.36,193.71,193.36,193.66,40049.0,161.6554,161.948,161.6554,161.9062,40049.0
2017-05-02 13:50:00,193.67,193.72,193.54,193.72,23019.0,161.9146,161.9564,161.8059,161.9564,23019.0
2017-05-02 14:00:00,193.69,193.84,193.68,193.78,8809.0,161.9313,162.0567,161.9229,162.0065,8809.0
2017-05-02 14:10:00,193.79,193.92,193.78,193.91,11256.0,162.0149,162.1236,162.0065,162.1152,11256.0
2017-05-02 14:20:00,193.93,193.93,193.53,193.53,39109.0,162.1319,162.1319,161.7975,161.7975,39109.0
2017-05-02 14:30:00,193.52,193.71,193.51,193.62,34790.0,161.7892,161.948,161.7808,161.8728,34790.0
2017-05-02 14:40:00,193.61,193.72,193.48,193.59,19331.0,161.8644,161.9564,161.7557,161.8477,19331.0
2017-05-02 14:50:00,193.58,193.62,193.47,193.47,14049.0,161.8393,161.8728,161.7474,161.7474,14049.0
2017-05-02 15:00:00,193.5,193.51,193.35,193.47,12940.0,161.7724,161.7808,161.647,161.7474,12940.0
2017-05-02 15:10:00,193.47,193.51,193.43,193.47,12841.0,161.7474,161.7808,161.7139,161.7474,12841.0
2017-05-02 15:20:00,193.48,193.59,193.48,193.51,16405.0,161.7557,161.8477,161.7557,161.7808,16405.0
2017-05-02 15:30:00,193.49,193.7,193.49,193.7,20187.0,161.7641,161.9397,161.7641,161.9397,20187.0
2017-05-02 15:40:00,193.7,193.79,193.66,193.77,23902.0,161.9397,162.0149,161.9062,161.9982,23902.0
2017-05-02 15:50:00,193.79,193.97,193.77,193.94,85708.0,162.0149,162.1654,161.9982,162.1403,85708.0
2017-05-03 09:30:00,193.87,194.15,193.52,193.74,27287.0,162.0818,162.3159,161.7892,161.9731,27287.0
2017-05-03 09:40:00,193.64,193.74,193.27,193.29,39081.0,161.8895,161.9731,161.5802,161.5969,39081.0
2017-05-03 09:50:00,193.35,193.51,193.27,193.5,7954.0,161.647,161.7808,161.5802,161.7724,7954.0
2017-05-03 10:00:00,193.5,193.52,193.28,193.31,13527.0,161.7724,161.7892,161.5885,161.6136,13527.0
2017-05-03 10:10:00,193.33,193.51,193.31,193.38,5658.0,161.6303,161.7808,161.6136,161.6721,5658.0
2017-05-03 10:20:00,193.35,193.54,193.35,193.47,10469.0,161.647,161.8059,161.647,161.7474,10469.0
2017-05-03 10:30:00,193.46,193.54,193.12,193.23,20493.0,161.739,161.8059,161.4548,161.5467,20493.0
2017-05-03 10:40:00,193.25,193.36,193.03,193.09,13568.0,161.5634,161.6554,161.3795,161.4297,13568.0
2017-05-03 10:50:00,193.14,193.14,192.88,192.98,13913.0,161.4715,161.4715,161.2541,161.3377,13913.0
2017-05-03 11:00:00,193.03,193.27,192.92,193.27,4500.0,161.3795,161.5802,161.2875,161.5802,4500.0
2017-05-03 11:10:00,193.21,193.22,192.96,193.02,6942.0,161.53,161.5384,161.321,161.3711,6942.0
2017-05-03 11:20:00,193.08,193.22,193.08,193.14,6300.0,161.4213,161.5384,161.4213,161.4715,6300.0
2017-05-03 11:30:00,193.18,193.24,193.09,193.09,6743.0,161.5049,161.5551,161.4297,161.4297,6743.0
2017-05-03 11:40:00,193.06,193.27,193.02,193.27,7194.0,161.4046,161.5802,161.3711,161.5802,7194.0
2017-05-03 11:50:00,193.27,193.42,193.21,193.33,13527.0,161.5802,161.7056,161.53,161.6303,13527.0
2017-05-03 12:00:00,193.36,193.45,193.33,193.42,3831.0,161.6554,161.7306,161.6303,161.7056,3831.0
2017-05-03 12:10:00,193.34,193.59,193.34,193.53,5351.0,161.6387,161.8477,161.6387,161.7975,5351.0
2017-05-03 12:20:00,193.52,193.61,193.45,193.53,4965.0,161.7892,161.8644,161.7306,161.7975,4965.0
2017-05-03 12:30:00,193.56,193.56,193.47,193.5,2900.0,161.8226,161.8226,161.7474,161.7724,2900.0
2017-05-03 12:40:00,193.49,193.55,193.39,193.46,4100.0,161.7641,161.8142,161.6805,161.739,4100.0
2017-05-03 12:50:00,193.41,193.55,193.4,193.47,5959.0,161.6972,161.8142,161.6888,161.7474,5959.0
2017-05-03 13:00:00,193.55,193.62,193.48,193.52,8589.0,161.8142,161.8728,161.7557,161.7892,8589.0
2017-05-03 13:10:00,193.52,193.68,193.49,193.52,22082.0,161.7892,161.9229,161.7641,161.7892,22082.0
2017-05-03 13:20:00,193.48,193.7,193.48,193.66,25232.0,161.7557,161.9397,161.7557,161.9062,25232.0
2017-05-03 13:30:00,193.65,193.8,193.61,193.8,15116.0,161.8979,162.0233,161.8644,162.0233,15116.0
2017-05-03 13:40:00,193.86,193.94,193.83,193.9,11333.0,162.0734,162.1403,162.0483,162.1069,11333.0
2017-05-03 13:50:00,193.89,193.98,193.87,193.96,5913.0,162.0985,162.1737,162.0818,162.157,5913.0
2017-05-03 14:00:00,193.93,194.24,193.88,194.11,10748.0,162.1319,162.3911,162.0901,162.2824,10748.0
2017-05-03 14:10:00,194.07,194.07,193.87,193.87,10287.0,162.249,162.249,162.0818,162.0818,10287.0
2017-05-03 14:20:00,193.92,193.99,193.9,193.94,13049.0,162.1236,162.1821,162.1069,162.1403,13049.0
2017-05-03 14:30:00,193.93,194.13,193.93,194.07,8221.0,162.1319,162.2991,162.1319,162.249,8221.0
2017-05-03 14:40:00,194.11,194.21,194.08,194.19,10083.0,162.2824,162.366,162.2573,162.3493,10083.0
2017-05-03 14:50:00,194.16,194.21,194.0,194.0,8447.0,162.3242,162.366,162.1905,162.1905,8447.0
2017-05-03 15:00:00,194.03,194.22,193.97,194.1,13064.0,162.2155,162.3744,162.1654,162.2741,13064.0
2017-05-03 15:10:00,194.11,194.21,194.08,194.13,23499.0,162.2824,162.366,162.2573,162.2991,23499.0
2017-05-03 15:20:00,194.14,194.27,194.12,194.17,16122.0,162.3075,162.4162,162.2908,162.3326,16122.0
2017-05-03 15:30:00,194.15,194.31,194.11,194.31,14994.0,162.3159,162.4496,162.2824,162.4496,14994.0
2017-05-03 15:40:00,194.33,194.49,194.29,194.49,20963.0,162.4664,162.6001,162.4329,162.6001,20963.0
2017-05-03 15:50:00,194.48,194.5,194.1,194.17,51957.0,162.5918,162.6085,162.2741,162.3326,51957.0
2017-05-04 09:30:00,194.28,194.9,194.2,194.7,17459.0,162.4246,162.9429,162.3577,162.7757,17459.0
2017-05-04 09:40:00,194.56,195.12,194.56,194.95,29479.0,162.6586,163.1268,162.6586,162.9847,29479.0
2017-05-04 09:50:00,194.94,195.13,194.64,194.92,11926.0,162.9763,163.1352,162.7255,162.9596,11926.0
2017-05-04 10:00:00,194.96,195.01,194.48,194.7,39074.0,162.9931,163.0349,162.5918,162.7757,39074.0
2017-05-04 10:10:00,194.63,194.67,194.37,194.48,16399.0,162.7172,162.7506,162.4998,162.5918,16399.0
2017-05-04 10:20:00,194.4,194.6,194.28,194.29,13407.0,162.5249,162.6921,162.4246,162.4329,13407.0
2017-05-04 10:30:00,194.35,194.45,194.05,194.15,14844.0,162.4831,162.5667,162.2323,162.3159,14844.0
2017-05-04 10:40:00,194.17,194.46,194.08,194.46,15086.0,162.3326,162.575,162.2573,162.575,15086.0
2017-05-04 10:50:00,194.41,194.67,194.19,194.19,36264.0,162.5332,162.7506,162.3493,162.3493,36264.0
2017-05-04 11:00:00,194.16,194.19,193.99,194.13,22891.0,162.3242,162.3493,162.1821,162.2991,22891.0
2017-05-04 11:10:00,194.13,194.24,194.04,194.08,12133.0,162.2991,162.3911,162.2239,162.2573,12133.0
2017-05-04 11:20:00,194.09,194.65,194.09,194.65,24613.0,162.2657,162.7339,162.2657,162.7339,24613.0
2017-05-04 11:30:00,194.69,195.11,194.68,194.81,22554.0,162.7673,163.1185,162.759,162.8676,22554.0
2017-05-04 11:40:00,194.81,194.81,194.64,194.69,8649.0,162.8676,162.8676,162.7255,162.7673,8649.0
2017-05-04 11:50:00,194.71,194.74,194.43,194.56,5981.0,162.784,162.8091,162.55,162.6586,5981.0
2017-05-04 12:00:00,194.48,194.59,194.28,194.35,19688.0,162.5918,162.6837,162.4246,162.4831,19688.0
2017-05-04 12:10:00,194.3,194.33,194.0,194.0,10404.0,162.4413,162.4664,162.1905,162.1905,10404.0
2017-05-04 12:20:00,193.9,194.04,193.9,193.91,9293.0,162.1069,162.2239,162.1069,162.1152,9293.0
2017-05-04 12:30:00,193.84,193.93,193.47,193.52,39344.0,162.0567,162.1319,161.7474,161.7892,39344.0
2017-05-04 12:40:00,193.56,193.73,193.38,193.73,30826.0,161.8226,161.9647,161.6721,161.9647,30826.0
2017-05-04 12:50:00,193.73,194.1,193.72,193.83,8980.0,161.9647,162.2741,161.9564,162.0483,8980.0
2017-05-04 13:00:00,193.83,193.96,193.77,193.87,8749.0,162.0483,162.157,161.9982,162.0818,8749.0
2017-05-04 13:10:00,193.89,193.93,193.79,193.89,6999.0,162.0985,162.1319,162.0149,162.0985,6999.0
2017-05-04 13:20:00,193.9,194.08,193.86,194.04,5681.0,162.1069,162.2573,162.0734,162.2239,5681.0
2017-05-04 13:30:00,194.04,194.05,193.91,193.91,6059.0,162.2239,162.2323,162.1152,162.1152,6059.0
2017-05-04 13:40:00,193.91,194.08,193.81,194.08,12321.0,162.1152,162.2573,162.0316,162.2573,12321.0
2017-05-04 13:50:00,194.11,194.21,193.97,194.13,8832.0,162.2824,162.366,162.1654,162.2991,8832.0
2017-05-04 14:00:00,194.15,194.31,194.15,194.24,7710.0,162.3159,162.4496,162.3159,162.3911,7710.0
2017-05-04 14:10:00,194.21,194.3,194.08,194.09,13860.0,162.366,162.4413,162.2573,162.2657,13860.0
2017-05-04 14:20:00,194.05,194.29,193.91,194.28,3126.0,162.2323,162.4329,162.1152,162.4246,3126.0
2017-05-04 14:30:00,194.26,194.48,194.26,194.39,14948.0,162.4078,162.5918,162.4078,162.5165,14948.0
2017-05-04 14:40:00,194.35,194.59,194.28,194.59,16464.0,162.4831,162.6837,162.4246,162.6837,16464.0
2017-05-04 14:50:00,194.6,194.62,194.41,194.46,10680.0,162.6921,162.7088,162.5332,162.575,10680.0
2017-05-04 15:00:00,194.41,194.43,194.3,194.32,10877.0,162.5332,162.55,162.4413,162.458,10877.0
2017-05-04 15:10:00,194.29,194.34,194.17,194.2,20911.0,162.4329,162.4747,162.3326,162.3577,20911.0
2017-05-04 15:20:00,194.21,194.26,193.98,194.05,107695.0,162.366,162.4078,162.1737,162.2323,107695.0
2017-05-04 15:30:00,194.06,194.46,194.0,194.45,21852.0,162.2406,162.575,162.1905,162.5667,21852.0
2017-05-04 15:40:00,194.45,194.64,194.39,194.44,24806.0,162.5667,162.7255,162.5165,162.5583,24806.0
2017-05-04 15:50:00,194.48,194.6,194.35,194.51,107722.0,162.5918,162.6921,162.4831,162.6168,107722.0
2017-05-05 09:30:00,194.75,195.0,194.52,194.64,32276.0,162.8175,163.0265,162.6252,162.7255,32276.0
2017-05-05 09:40:00,194.56,194.56,194.27,194.39,7076.0,162.6586,162.6586,162.4162,162.5165,7076.0
2017-05-05 09:50:00,194.35,194.62,194.35,194.54,6344.0,162.4831,162.7088,162.4831,162.6419,6344.0
2017-05-05 10:00:00,194.56,194.96,194.51,194.96,9622.0,162.6586,162.9931,162.6168,162.9931,9622.0
2017-05-05 10:10:00,194.93,194.96,194.68,194.77,7712.0,162.968,162.9931,162.759,162.8342,7712.0
2017-05-05 10:20:00,194.69,194.93,194.64,194.89,16718.0,162.7673,162.968,162.7255,162.9345,16718.0
2017-05-05 10:30:00,194.78,194.79,194.59,194.79,9071.0,162.8426,162.8509,162.6837,162.8509,9071.0
2017-05-05 10:40:00,194.84,194.92,194.68,194.89,12484.0,162.8927,162.9596,162.759,162.9345,12484.0
2017-05-05 10:50:00,194.9,194.98,194.8,194.98,7844.0,162.9429,163.0098,162.8593,163.0098,7844.0
2017-05-05 11:00:00,194.94,194.96,194.83,194.9,6643.0,162.9763,162.9931,162.8844,162.9429,6643.0
2017-05-05 11:10:00,194.85,194.96,194.85,194.86,3949.0,162.9011,162.9931,162.9011,162.9095,3949.0
2017-05-05 11:20:00,194.86,194.9,194.8,194.82,11419.0,162.9095,162.9429,162.8593,162.876,11419.0
2017-05-05 11:30:00,194.84,195.11,194.83,195.02,16269.0,162.8927,163.1185,162.8844,163.0432,16269.0
2017-05-05 11:40:00,195.02,195.15,194.99,195.05,8781.0,163.0432,163.1519,163.0181,163.0683,8781.0
2017-05-05 11:50:00,195.11,195.28,195.0,195.26,17531.0,163.1185,163.2606,163.0265,163.2439,17531.0
2017-05-05 12:00:00,195.25,195.28,195.15,195.24,6993.0,163.2355,163.2606,163.1519,163.2271,6993.0
2017-05-05 12:10:00,195.18,195.29,195.09,195.24,10945.0,163.177,163.2689,163.1017,163.2271,10945.0
2017-05-05 12:20:00,195.26,195.26,195.14,195.2,5537.0,163.2439,163.2439,163.1435,163.1937,5537.0
2017-05-05 12:30:00,195.2,195.22,195.01,195.05,12967.0,163.1937,163.2104,163.0349,163.0683,12967.0
2017-05-05 12:40:00,195.01,195.2,194.98,195.18,6818.0,163.0349,163.1937,163.0098,163.177,6818.0
2017-05-05 12:50:00,195.18,195.3,195.07,195.3,13131.0,163.177,163.2773,163.085,163.2773,13131.0
2017-05-05 13:00:00,195.28,195.36,195.26,195.35,11312.0,163.2606,163.3275,163.2439,163.3191,11312.0
2017-05-05 13:10:00,195.35,195.5,195.35,195.47,10269.0,163.3191,163.4445,163.3191,163.4194,10269.0
2017-05-05 13:20:00,195.48,195.58,195.48,195.56,10223.0,163.4278,163.5114,163.4278,163.4947,10223.0
2017-05-05 13:30:00,195.53,195.68,195.5,195.62,9767.0,163.4696,163.595,163.4445,163.5448,9767.0
2017-05-05 13:40:00,195.58,195.76,195.57,195.71,13548.0,163.5114,163.6619,163.503,163.6201,13548.0
2017-05-05 13:50:00,195.73,195.87,195.66,195.84,13003.0,163.6368,163.7538,163.5783,163.7288,13003.0
2017-05-05 14:00:00,195.85,195.96,195.78,195.87,11477.0,163.7371,163.8291,163.6786,163.7538,11477.0
2017-05-05 14:10:00,195.85,195.85,195.6,195.67,18071.0,163.7371,163.7371,163.5281,163.5866,18071.0
2017-05-05 14:20:00,195.65,195.67,195.52,195.62,13034.0,163.5699,163.5866,163.4612,163.5448,13034.0
2017-05-05 14:30:00,195.63,195.81,195.62,195.81,18679.0,163.5532,163.7037,163.5448,163.7037,18679.0
2017-05-05 14:40:00,195.79,195.89,195.73,195.86,10708.0,163.687,163.7706,163.6368,163.7455,10708.0
2017-05-05 14:50:00,195.8,195.84,195.58,195.61,5794.0,163.6953,163.7288,163.5114,163.5365,5794.0
2017-05-05 15:00:00,195.59,195.68,195.57,195.63,10191.0,163.5198,163.595,163.503,163.5532,10191.0
2017-05-05 15:10:00,195.62,195.71,195.56,195.64,12558.0,163.5448,163.6201,163.4947,163.5616,12558.0
2017-05-05 15:20:00,195.64,195.65,195.52,195.59,12906.0,163.5616,163.5699,163.4612,163.5198,12906.0
2017-05-05 15:30:00,195.58,195.84,195.58,195.77,21526.0,163.5114,163.7288,163.5114,163.6702,21526.0
2017-05-05 15:40:00,195.77,195.99,195.77,195.82,33345.0,163.6702,163.8542,163.6702,163.712,33345.0
2017-05-05 15:50:00,195.83,195.98,195.78,195.96,48690.0,163.7204,163.8458,163.6786,163.8291,48690.0
2017-05-08 09:30:00,195.59,196.5,195.45,195.55,40866.0,163.5198,164.2805,163.4027,163.4863,40866.0
2017-05-08 09:40:00,195.54,195.77,195.34,195.67,21943.0,163.478,163.6702,163.3107,163.5866,21943.0
2017-05-08 09:50:00,195.58,195.62,195.34,195.37,8922.0,163.5114,163.5448,163.3107,163.3358,8922.0
2017-05-08 10:00:00,195.37,195.44,195.15,195.44,18888.0,163.3358,163.3944,163.1519,163.3944,18888.0
2017-05-08 10:10:00,195.4,195.55,195.29,195.3,20949.0,163.3609,163.4863,163.2689,163.2773,20949.0
2017-05-08 10:20:00,195.33,195.44,195.23,195.41,8024.0,163.3024,163.3944,163.2188,163.3693,8024.0
2017-05-08 10:30:00,195.46,196.04,195.42,196.01,25031.0,163.4111,163.896,163.3776,163.8709,25031.0
2017-05-08 10:40:00,196.01,196.01,195.65,195.7,7052.0,163.8709,163.8709,163.5699,163.6117,7052.0
2017-05-08 10:50:00,195.66,195.66,195.38,195.4,4993.0,163.5783,163.5783,163.3442,163.3609,4993.0
2017-05-08 11:00:00,195.39,195.41,195.18,195.3,21572.0,163.3525,163.3693,163.177,163.2773,21572.0
2017-05-08 11:10:00,195.28,195.38,195.13,195.37,9351.0,163.2606,163.3442,163.1352,163.3358,9351.0
2017-05-08 11:20:00,195.37,195.45,195.23,195.27,11509.0,163.3358,163.4027,163.2188,163.2522,11509.0
2017-05-08 11:30:00,195.28,195.44,195.27,195.37,10077.0,163.2606,163.3944,163.2522,163.3358,10077.0
2017-05-08 11:40:00,195.42,195.47,195.33,195.38,11728.0,163.3776,163.4194,163.3024,163.3442,11728.0
2017-05-08 11:50:00,195.37,195.43,195.33,195.4,8306.0,163.3358,163.386,163.3024,163.3609,8306.0
2017-05-08 12:00:00,195.38,195.55,195.38,195.45,4748.0,163.3442,163.4863,163.3442,163.4027,4748.0
2017-05-08 12:10:00,195.41,195.45,195.37,195.37,6503.0,163.3693,163.4027,163.3358,163.3358,6503.0
2017-05-08 12:20:00,195.41,195.44,195.33,195.37,17235.0,163.3693,163.3944,163.3024,163.3358,17235.0
2017-05-08 12:30:00,195.4,195.45,195.37,195.43,10367.0,163.3609,163.4027,163.3358,163.386,10367.0
2017-05-08 12:40:00,195.43,195.59,195.41,195.54,18152.0,163.386,163.5198,163.3693,163.478,18152.0
2017-05-08 12:50:00,195.56,195.72,195.53,195.71,16200.0,163.4947,163.6284,163.4696,163.6201,16200.0
2017-05-08 13:00:00,195.71,195.78,195.68,195.74,9784.0,163.6201,163.6786,163.595,163.6452,9784.0
2017-05-08 13:10:00,195.78,195.99,195.66,195.95,9145.0,163.6786,163.8542,163.5783,163.8207,9145.0
2017-05-08 13:20:00,195.96,196.09,195.87,195.87,26483.0,163.8291,163.9378,163.7538,163.7538,26483.0
2017-05-08 13:30:00,195.85,195.93,195.79,195.91,4890.0,163.7371,163.804,163.687,163.7873,4890.0
2017-05-08 13:40:00,195.91,196.02,195.85,195.96,8928.0,163.7873,163.8792,163.7371,163.8291,8928.0
2017-05-08 13:50:00,195.95,195.98,195.87,195.87,4098.0,163.8207,163.8458,163.7538,163.7538,4098.0
2017-05-08 14:00:00,195.87,196.29,195.87,196.28,23536.0,163.7538,164.105,163.7538,164.0966,23536.0
2017-05-08 14:10:00,196.24,196.25,196.1,196.18,16999.0,164.0632,164.0715,163.9461,164.013,16999.0
2017-05-08 14:20:00,196.2,196.28,196.13,196.27,9353.0,164.0297,164.0966,163.9712,164.0883,9353.0
2017-05-08 14:30:00,196.27,196.3,196.25,196.3,11826.0,164.0883,164.1133,164.0715,164.1133,11826.0
2017-05-08 14:40:00,196.28,196.33,196.19,196.27,15490.0,164.0966,164.1384,164.0214,164.0883,15490.0
2017-05-08 14:50:00,196.26,196.3,196.16,196.24,14749.0,164.0799,164.1133,163.9963,164.0632,14749.0
2017-05-08 15:00:00,196.24,196.28,196.09,196.28,13923.0,164.0632,164.0966,163.9378,164.0966,13923.0
2017-05-08 15:10:00,196.26,196.4,196.16,196.3,13639.0,164.0799,164.1969,163.9963,164.1133,13639.0
2017-05-08 15:20:00,196.29,196.38,196.23,196.35,15782.0,164.105,164.1802,164.0548,164.1551,15782.0
2017-05-08 15:30:00,196.37,196.41,196.28,196.32,27553.0,164.1719,164.2053,164.0966,164.1301,27553.0
2017-05-08 15:40:00,196.32,196.33,196.07,196.11,43414.0,164.1301,164.1384,163.9211,163.9545,43414.0
2017-05-08 15:50:00,196.12,196.41,196.11,196.31,71589.0,163.9629,164.2053,163.9545,164.1217,71589.0
2017-05-09 09:30:00,196.49,196.63,196.07,196.35,25953.0,164.2722,164.3892,163.9211,164.1551,25953.0
2017-05-09 09:40:00,196.37,196.55,196.25,196.38,5936.0,164.1719,164.3223,164.0715,164.1802,5936.0
2017-05-09 09:50:00,196.42,196.88,196.38,196.88,6863.0,164.2137,164.5982,164.1802,164.5982,6863.0
2017-05-09 10:00:00,196.81,197.0,196.61,196.98,34379.0,164.5397,164.6986,164.3725,164.6818,34379.0
2017-05-09 10:10:00,196.97,196.98,196.63,196.63,21324.0,164.6735,164.6818,164.3892,164.3892,21324.0
2017-05-09 10:20:00,196.62,196.72,196.37,196.72,11076.0,164.3809,164.4645,164.1719,164.4645,11076.0
2017-05-09 10:30:00,196.74,196.74,196.45,196.6,5793.0,164.4812,164.4812,164.2387,164.3641,5793.0
2017-05-09 10:40:00,196.55,196.57,196.39,196.46,15365.0,164.3223,164.3391,164.1886,164.2471,15365.0
2017-05-09 10:50:00,196.44,196.53,196.4,196.52,6892.0,164.2304,164.3056,164.1969,164.2973,6892.0
2017-05-09 11:00:00,196.48,196.63,196.47,196.55,7098.0,164.2638,164.3892,164.2555,164.3223,7098.0
2017-05-09 11:10:00,196.56,196.58,196.4,196.45,7847.0,164.3307,164.3474,164.1969,164.2387,7847.0
2017-05-09 11:20:00,196.44,196.56,196.4,196.54,7921.0,164.2304,164.3307,164.1969,164.314,7921.0
2017-05-09 11:30:00,196.59,196.59,196.49,196.53,4008.0,164.3558,164.3558,164.2722,164.3056,4008.0
2017-05-09 11:40:00,196.55,196.56,196.41,196.56,7624.0,164.3223,164.3307,164.2053,164.3307,7624.0
2017-05-09 11:50:00,196.53,196.59,196.49,196.49,5326.0,164.3056,164.3558,164.2722,164.2722,5326.0
2017-05-09 12:00:00,196.5,196.59,196.5,196.56,9199.0,164.2805,164.3558,164.2805,164.3307,9199.0
2017-05-09 12:10:00,196.57,196.68,196.56,196.56,7192.0,164.3391,164.431,164.3307,164.3307,7192.0
2017-05-09 12:20:00,196.52,196.54,196.45,196.53,3800.0,164.2973,164.314,164.2387,164.3056,3800.0
2017-05-09 12:30:00,196.54,196.54,196.41,196.41,2188.0,164.314,164.314,164.2053,164.2053,2188.0
2017-05-09 12:40:00,196.46,196.53,196.45,196.5,5967.0,164.2471,164.3056,164.2387,164.2805,5967.0
2017-05-09 12:50:00,196.5,196.61,196.45,196.61,6491.0,164.2805,164.3725,164.2387,164.3725,6491.0
2017-05-09 13:00:00,196.59,196.77,196.59,196.75,16386.0,164.3558,164.5063,164.3558,164.4896,16386.0
2017-05-09 13:10:00,196.77,197.0,196.74,196.97,10877.0,164.5063,164.6986,164.4812,164.6735,10877.0
2017-05-09 13:20:00,196.95,196.98,196.65,196.69,15355.0,164.6568,164.6818,164.406,164.4394,15355.0
2017-05-09 13:30:00,196.7,196.89,196.7,196.87,12263.0,164.4478,164.6066,164.4478,164.5899,12263.0
2017-05-09 13:40:00,196.89,196.98,196.79,196.83,26574.0,164.6066,164.6818,164.523,164.5564,26574.0
2017-05-09 13:50:00,196.84,196.98,196.84,196.97,9478.0,164.5648,164.6818,164.5648,164.6735,9478.0
2017-05-09 14:00:00,196.98,196.98,196.84,196.95,10941.0,164.6818,164.6818,164.5648,164.6568,10941.0
2017-05-09 14:10:00,196.94,196.95,196.87,196.91,8955.0,164.6484,164.6568,164.5899,164.6233,8955.0
2017-05-09 14:20:00,196.91,196.91,196.57,196.59,11504.0,164.6233,164.6233,164.3391,164.3558,11504.0
2017-05-09 14:30:00,196.6,196.78,196.6,196.74,12044.0,164.3641,164.5146,164.3641,164.4812,12044.0
2017-05-09 14:40:00,196.71,196.95,196.69,196.95,5991.0,164.4561,164.6568,164.4394,164.6568,5991.0
2017-05-09 14:50:00,196.99,197.0,196.82,196.91,17033.0,164.6902,164.6986,164.5481,164.6233,17033.0
2017-05-09 15:00:00,196.92,196.93,196.76,196.86,12392.0,164.6317,164.64,164.4979,164.5815,12392.0
2017-05-09 15:10:00,196.88,196.97,196.76,196.8,10624.0,164.5982,164.6735,164.4979,164.5314,10624.0
2017-05-09 15:20:00,196.75,196.84,196.67,196.79,19687.0,164.4896,164.5648,164.4227,164.523,19687.0
2017-05-09 15:30:00,196.74,196.76,196.26,196.39,45852.0,164.4812,164.4979,164.0799,164.1886,45852.0
2017-05-09 15:40:00,196.4,196.72,196.29,196.61,40435.0,164.1969,164.4645,164.105,164.3725,40435.0
2017-05-09 15:50:00,196.61,196.7,196.44,196.57,48172.0,164.3725,164.4478,164.2304,164.3391,48172.0
2017-05-10 09:30:00,195.06,195.89,194.19,195.08,90100.0,163.0767,163.7706,162.3493,163.0934,90100.0
2017-05-10 09:40:00,195.16,195.39,194.74,195.03,14631.0,163.1603,163.3525,162.8091,163.0516,14631.0
2017-05-10 09:50:00,195.05,195.41,194.87,195.24,17321.0,163.0683,163.3693,162.9178,163.2271,17321.0
2017-05-10 10:00:00,195.22,195.78,195.18,195.53,23109.0,163.2104,163.6786,163.177,163.4696,23109.0
2017-05-10 10:10:00,195.61,195.72,195.34,195.36,23632.0,163.5365,163.6284,163.3107,163.3275,23632.0
2017-05-10 10:20:00,195.36,195.56,195.01,195.3,40270.0,163.3275,163.4947,163.0349,163.2773,40270.0
2017-05-10 10:30:00,195.3,195.49,194.97,195.0,14122.0,163.2773,163.4362,163.0014,163.0265,14122.0
2017-05-10 10:40:00,194.99,195.07,194.85,194.85,22331.0,163.0181,163.085,162.9011,162.9011,22331.0
2017-05-10 10:50:00,194.83,194.99,194.8,194.86,24336.0,162.8844,163.0181,162.8593,162.9095,24336.0
2017-05-10 11:00:00,194.86,194.93,194.79,194.9,20337.0,162.9095,162.968,162.8509,162.9429,20337.0
2017-05-10 11:10:00,194.9,195.14,194.88,194.91,17719.0,162.9429,163.1435,162.9262,162.9513,17719.0
2017-05-10 11:20:00,194.86,194.98,194.83,194.96,14367.0,162.9095,163.0098,162.8844,162.9931,14367.0
2017-05-10 11:30:00,194.95,194.95,194.79,194.79,15163.0,162.9847,162.9847,162.8509,162.8509,15163.0
2017-05-10 11:40:00,194.81,194.91,194.76,194.88,12478.0,162.8676,162.9513,162.8258,162.9262,12478.0
2017-05-10 11:50:00,194.86,194.87,194.68,194.68,14744.0,162.9095,162.9178,162.759,162.759,14744.0
2017-05-10 12:00:00,194.68,194.9,194.67,194.84,10407.0,162.759,162.9429,162.7506,162.8927,10407.0
2017-05-10 12:10:00,194.82,194.85,194.71,194.74,10100.0,162.876,162.9011,162.784,162.8091,10100.0
2017-05-10 12:20:00,194.74,194.77,194.59,194.74,11232.0,162.8091,162.8342,162.6837,162.8091,11232.0
2017-05-10 12:30:00,194.75,194.86,194.62,194.64,13261.0,162.8175,162.9095,162.7088,162.7255,13261.0
2017-05-10 12:40:00,194.62,194.7,194.49,194.56,14945.0,162.7088,162.7757,162.6001,162.6586,14945.0
2017-05-10 12:50:00,194.49,194.49,194.07,194.14,22605.0,162.6001,162.6001,162.249,162.3075,22605.0
2017-05-10 13:00:00,194.19,194.43,194.15,194.39,18881.0,162.3493,162.55,162.3159,162.5165,18881.0
2017-05-10 13:10:00,194.37,194.6,194.36,194.49,15409.0,162.4998,162.6921,162.4914,162.6001,15409.0
2017-05-10 13:20:00,194.5,194.6,194.39,194.39,15541.0,162.6085,162.6921,162.5165,162.5165,15541.0
2017-05-10 13:30:00,194.44,194.52,194.33,194.52,11331.0,162.5583,162.6252,162.4664,162.6252,11331.0
2017-05-10 13:40:00,194.54,194.55,194.24,194.24,16533.0,162.6419,162.6503,162.3911,162.3911,16533.0
2017-05-10 13:50:00,194.24,194.32,194.01,194.02,18854.0,162.3911,162.458,162.1988,162.2072,18854.0
2017-05-10 14:00:00,194.05,194.17,193.9,194.16,20249.0,162.2323,162.3326,162.1069,162.3242,20249.0
2017-05-10 14:10:00,194.17,194.49,194.08,194.08,45319.0,162.3326,162.6001,162.2573,162.2573,45319.0
2017-05-10 14:20:00,194.11,194.12,193.35,193.76,32706.0,162.2824,162.2908,161.647,161.9898,32706.0
2017-05-10 14:30:00,193.7,194.02,193.69,193.88,15185.0,161.9397,162.2072,161.9313,162.0901,15185.0
2017-05-10 14:40:00,193.89,193.95,193.76,193.82,15082.0,162.0985,162.1487,161.9898,162.04,15082.0
2017-05-10 14:50:00,193.8,193.94,193.8,193.9,15047.0,162.0233,162.1403,162.0233,162.1069,15047.0
2017-05-10 15:00:00,193.9,194.16,193.9,194.12,32603.0,162.1069,162.3242,162.1069,162.2908,32603.0
2017-05-10 15:10:00,194.13,194.16,193.88,193.95,49038.0,162.2991,162.3242,162.0901,162.1487,49038.0
2017-05-10 15:20:00,193.96,194.18,193.86,194.14,37571.0,162.157,162.3409,162.0734,162.3075,37571.0
2017-05-10 15:30:00,194.16,194.35,194.1,194.35,30409.0,162.3242,162.4831,162.2741,162.4831,30409.0
2017-05-10 15:40:00,194.36,194.71,194.22,194.66,67642.0,162.4914,162.784,162.3744,162.7422,67642.0
2017-05-10 15:50:00,194.67,194.67,194.29,194.39,111726.0,162.7506,162.7506,162.4329,162.5165,111726.0
2017-05-11 09:30:00,194.26,194.84,194.18,194.66,30776.0,162.4078,162.8927,162.3409,162.7422,30776.0
2017-05-11 09:40:00,194.62,194.76,193.79,193.86,23681.0,162.7088,162.8258,162.0149,162.0734,23681.0
2017-05-11 09:50:00,193.84,193.99,193.5,193.68,21456.0,162.0567,162.1821,161.7724,161.9229,21456.0
2017-05-11 10:00:00,193.76,193.78,193.49,193.61,24396.0,161.9898,162.0065,161.7641,161.8644,24396.0
2017-05-11 10:10:00,193.55,193.69,193.33,193.46,14973.0,161.8142,161.9313,161.6303,161.739,14973.0
2017-05-11 10:20:00,193.4,193.59,193.17,193.59,20457.0,161.6888,161.8477,161.4966,161.8477,20457.0
2017-05-11 10:30:00,193.66,193.75,193.37,193.66,16751.0,161.9062,161.9815,161.6638,161.9062,16751.0
2017-05-11 10:40:00,193.69,194.12,193.61,193.61,16122.0,161.9313,162.2908,161.8644,161.8644,16122.0
2017-05-11 10:50:00,193.59,193.84,193.49,193.83,15069.0,161.8477,162.0567,161.7641,162.0483,15069.0
2017-05-11 11:00:00,193.83,194.06,193.74,193.93,14350.0,162.0483,162.2406,161.9731,162.1319,14350.0
2017-05-11 11:10:00,193.96,194.12,193.89,193.95,19904.0,162.157,162.2908,162.0985,162.1487,19904.0
2017-05-11 11:20:00,193.95,194.13,193.86,194.09,19102.0,162.1487,162.2991,162.0734,162.2657,19102.0
2017-05-11 11:30:00,194.03,194.35,194.03,194.34,11674.0,162.2155,162.4831,162.2155,162.4747,11674.0
2017-05-11 11:40:00,194.31,194.53,194.22,194.38,13995.0,162.4496,162.6336,162.3744,162.5082,13995.0
2017-05-11 11:50:00,194.39,194.41,194.08,194.11,18319.0,162.5165,162.5332,162.2573,162.2824,18319.0
2017-05-11 12:00:00,194.1,194.41,194.1,194.17,6500.0,162.2741,162.5332,162.2741,162.3326,6500.0
2017-05-11 12:10:00,194.26,194.56,194.24,194.56,5639.0,162.4078,162.6586,162.3911,162.6586,5639.0
2017-05-11 12:20:00,194.57,194.58,194.49,194.55,7993.0,162.667,162.6754,162.6001,162.6503,7993.0
2017-05-11 12:30:00,194.58,194.66,194.55,194.55,8571.0,162.6754,162.7422,162.6503,162.6503,8571.0
2017-05-11 12:40:00,194.55,194.69,194.54,194.63,6143.0,162.6503,162.7673,162.6419,162.7172,6143.0
2017-05-11 12:50:00,194.62,194.62,194.5,194.61,4833.0,162.7088,162.7088,162.6085,162.7004,4833.0
2017-05-11 13:00:00,194.61,194.73,194.58,194.72,10781.0,162.7004,162.8008,162.6754,162.7924,10781.0
2017-05-11 13:10:00,194.73,194.93,194.73,194.88,6424.0,162.8008,162.968,162.8008,162.9262,6424.0
2017-05-11 13:20:00,194.89,194.92,194.74,194.77,10978.0,162.9345,162.9596,162.8091,162.8342,10978.0
2017-05-11 13:30:00,194.76,194.88,194.75,194.88,5635.0,162.8258,162.9262,162.8175,162.9262,5635.0
2017-05-11 13:40:00,194.87,195.09,194.84,194.93,35268.0,162.9178,163.1017,162.8927,162.968,35268.0
2017-05-11 13:50:00,194.94,195.07,194.89,195.05,8096.0,162.9763,163.085,162.9345,163.0683,8096.0
2017-05-11 14:00:00,195.05,195.07,194.93,194.96,13249.0,163.0683,163.085,162.968,162.9931,13249.0
2017-05-11 14:10:00,194.94,195.23,194.89,195.23,44510.0,162.9763,163.2188,162.9345,163.2188,44510.0
2017-05-11 14:20:00,195.23,195.38,195.16,195.21,24605.0,163.2188,163.3442,163.1603,163.2021,24605.0
2017-05-11 14:30:00,195.16,195.43,195.14,195.24,13046.0,163.1603,163.386,163.1435,163.2271,13046.0
2017-05-11 14:40:00,195.2,195.32,195.09,195.09,8140.0,163.1937,163.294,163.1017,163.1017,8140.0
2017-05-11 14:50:00,195.18,195.18,194.83,194.94,13541.0,163.177,163.177,162.8844,162.9763,13541.0
2017-05-11 15:00:00,194.97,195.09,194.93,194.98,12965.0,163.0014,163.1017,162.968,163.0098,12965.0
2017-05-11 15:10:00,194.96,195.14,194.96,195.05,16765.0,162.9931,163.1435,162.9931,163.0683,16765.0
2017-05-11 15:20:00,195.09,195.09,194.97,195.03,18252.0,163.1017,163.1017,163.0014,163.0516,18252.0
2017-05-11 15:30:00,195.0,195.21,194.97,195.2,23602.0,163.0265,163.2021,163.0014,163.1937,23602.0
2017-05-11 15:40:00,195.2,195.21,194.93,194.99,32947.0,163.1937,163.2021,162.968,163.0181,32947.0
2017-05-11 15:50:00,194.97,195.0,194.85,194.98,46410.0,163.0014,163.0265,162.9011,163.0098,46410.0
2017-05-12 09:30:00,194.36,195.0,194.17,194.97,19493.0,162.4914,163.0265,162.3326,163.0014,19493.0
2017-05-12 09:40:00,194.91,195.23,194.86,195.16,22991.0,162.9513,163.2188,162.9095,163.1603,22991.0
2017-05-12 09:50:00,195.2,195.44,195.17,195.24,13826.0,163.1937,163.3944,163.1686,163.2271,13826.0
2017-05-12 10:00:00,195.23,195.56,195.17,195.48,8304.0,163.2188,163.4947,163.1686,163.4278,8304.0
2017-05-12 10:10:00,195.52,195.56,195.1,195.21,18712.0,163.4612,163.4947,163.1101,163.2021,18712.0
2017-05-12 10:20:00,195.19,195.32,195.04,195.11,4370.0,163.1853,163.294,163.0599,163.1185,4370.0
2017-05-12 10:30:00,195.15,195.29,195.05,195.25,7626.0,163.1519,163.2689,163.0683,163.2355,7626.0
2017-05-12 10:40:00,195.26,195.3,195.15,195.25,11617.0,163.2439,163.2773,163.1519,163.2355,11617.0
2017-05-12 10:50:00,195.27,195.29,195.04,195.17,8236.0,163.2522,163.2689,163.0599,163.1686,8236.0
2017-05-12 11:00:00,195.18,195.33,195.12,195.24,6798.0,163.177,163.3024,163.1268,163.2271,6798.0
2017-05-12 11:10:00,195.22,195.23,194.93,194.93,19143.0,163.2104,163.2188,162.968,162.968,19143.0
2017-05-12 11:20:00,194.97,195.09,194.96,195.07,5217.0,163.0014,163.1017,162.9931,163.085,5217.0
2017-05-12 11:30:00,195.06,195.14,194.95,195.09,10748.0,163.0767,163.1435,162.9847,163.1017,10748.0
2017-05-12 11:40:00,195.05,195.16,194.97,195.1,7297.0,163.0683,163.1603,163.0014,163.1101,7297.0
2017-05-12 11:50:00,195.12,195.14,195.01,195.01,5804.0,163.1268,163.1435,163.0349,163.0349,5804.0
2017-05-12 12:00:00,195.0,195.02,194.89,195.0,6230.0,163.0265,163.0432,162.9345,163.0265,6230.0
2017-05-12 12:10:00,194.94,195.19,194.94,195.13,7971.0,162.9763,163.1853,162.9763,163.1352,7971.0
2017-05-12 12:20:00,195.14,195.14,194.93,194.97,5021.0,163.1435,163.1435,162.968,163.0014,5021.0
2017-05-12 12:30:00,194.99,195.19,194.97,195.19,5581.0,163.0181,163.1853,163.0014,163.1853,5581.0
2017-05-12 12:40:00,195.16,195.18,195.09,195.14,5965.0,163.1603,163.177,163.1017,163.1435,5965.0
2017-05-12 12:50:00,195.11,195.27,195.1,195.18,8626.0,163.1185,163.2522,163.1101,163.177,8626.0
2017-05-12 13:00:00,195.21,195.27,195.08,195.1,3171.0,163.2021,163.2522,163.0934,163.1101,3171.0
2017-05-12 13:10:00,195.13,195.27,195.12,195.27,5579.0,163.1352,163.2522,163.1268,163.2522,5579.0
2017-05-12 13:20:00,195.26,195.26,195.1,195.2,4928.0,163.2439,163.2439,163.1101,163.1937,4928.0
2017-05-12 13:30:00,195.19,195.21,195.14,195.16,7546.0,163.1853,163.2021,163.1435,163.1603,7546.0
2017-05-12 13:40:00,195.16,195.29,195.13,195.27,10012.0,163.1603,163.2689,163.1352,163.2522,10012.0
2017-05-12 13:50:00,195.29,195.5,195.23,195.5,13604.0,163.2689,163.4445,163.2188,163.4445,13604.0
2017-05-12 14:00:00,195.49,195.64,195.46,195.58,15082.0,163.4362,163.5616,163.4111,163.5114,15082.0
2017-05-12 14:10:00,195.56,195.64,195.49,195.5,6182.0,163.4947,163.5616,163.4362,163.4445,6182.0
2017-05-12 14:20:00,195.5,195.54,195.45,195.54,9443.0,163.4445,163.478,163.4027,163.478,9443.0
2017-05-12 14:30:00,195.5,195.61,195.49,195.55,13801.0,163.4445,163.5365,163.4362,163.4863,13801.0
2017-05-12 14:40:00,195.55,195.57,195.41,195.41,11327.0,163.4863,163.503,163.3693,163.3693,11327.0
2017-05-12 14:50:00,195.34,195.41,195.33,195.41,8975.0,163.3107,163.3693,163.3024,163.3693,8975.0
2017-05-12 15:00:00,195.38,195.43,195.35,195.37,7700.0,163.3442,163.386,163.3191,163.3358,7700.0
2017-05-12 15:10:00,195.34,195.44,195.24,195.43,13988.0,163.3107,163.3944,163.2271,163.386,13988.0
2017-05-12 15:20:00,195.48,195.52,195.32,195.36,17670.0,163.4278,163.4612,163.294,163.3275,17670.0
2017-05-12 15:30:00,195.34,195.44,195.31,195.43,28209.0,163.3107,163.3944,163.2857,163.386,28209.0
2017-05-12 15:40:00,195.44,195.55,195.34,195.46,32099.0,163.3944,163.4863,163.3107,163.4111,32099.0
2017-05-12 15:50:00,195.47,195.59,195.43,195.56,62204.0,163.4194,163.5198,163.386,163.4947,62204.0
2017-05-15 09:30:00,195.48,195.58,195.24,195.37,26510.0,163.4278,163.5114,163.2271,163.3358,26510.0
2017-05-15 09:40:00,195.32,195.6,195.31,195.6,14388.0,163.294,163.5281,163.2857,163.5281,14388.0
2017-05-15 09:50:00,195.59,195.73,195.38,195.47,101490.0,163.5198,163.6368,163.3442,163.4194,101490.0
2017-05-15 10:00:00,195.57,195.93,195.48,195.84,17001.0,163.503,163.804,163.4278,163.7288,17001.0
2017-05-15 10:10:00,195.89,195.9,195.5,195.71,12484.0,163.7706,163.7789,163.4445,163.6201,12484.0
2017-05-15 10:20:00,195.75,195.95,195.67,195.89,13983.0,163.6535,163.8207,163.5866,163.7706,13983.0
2017-05-15 10:30:00,195.93,195.98,195.89,195.96,11246.0,163.804,163.8458,163.7706,163.8291,11246.0
2017-05-15 10:40:00,195.96,195.97,195.8,195.89,22754.0,163.8291,163.8374,163.6953,163.7706,22754.0
2017-05-15 10:50:00,195.88,196.03,195.8,195.91,23651.0,163.7622,163.8876,163.6953,163.7873,23651.0
2017-05-15 11:00:00,195.91,195.97,195.7,195.86,25399.0,163.7873,163.8374,163.6117,163.7455,25399.0
2017-05-15 11:10:00,195.86,195.95,195.74,195.85,7621.0,163.7455,163.8207,163.6452,163.7371,7621.0
2017-05-15 11:20:00,195.84,195.93,195.7,195.8,18183.0,163.7288,163.804,163.6117,163.6953,18183.0
2017-05-15 11:30:00,195.8,195.96,195.75,195.86,7702.0,163.6953,163.8291,163.6535,163.7455,7702.0
2017-05-15 11:40:00,195.75,195.83,195.71,195.79,3295.0,163.6535,163.7204,163.6201,163.687,3295.0
2017-05-15 11:50:00,195.82,196.0,195.79,195.91,16932.0,163.712,163.8625,163.687,163.7873,16932.0
2017-05-15 12:00:00,195.95,195.95,195.79,195.8,5487.0,163.8207,163.8207,163.687,163.6953,5487.0
2017-05-15 12:10:00,195.79,195.8,195.67,195.8,3581.0,163.687,163.6953,163.5866,163.6953,3581.0
2017-05-15 12:20:00,195.82,195.85,195.67,195.76,11443.0,163.712,163.7371,163.5866,163.6619,11443.0
2017-05-15 12:30:00,195.75,195.77,195.67,195.77,4003.0,163.6535,163.6702,163.5866,163.6702,4003.0
2017-05-15 12:40:00,195.79,195.79,195.64,195.75,8541.0,163.687,163.687,163.5616,163.6535,8541.0
2017-05-15 12:50:00,195.79,195.82,195.68,195.77,8232.0,163.687,163.712,163.595,163.6702,8232.0
2017-05-15 13:00:00,195.77,195.77,195.65,195.67,4896.0,163.6702,163.6702,163.5699,163.5866,4896.0
2017-05-15 13:10:00,195.72,195.78,195.67,195.71,7943.0,163.6284,163.6786,163.5866,163.6201,7943.0
2017-05-15 13:20:00,195.73,195.76,195.63,195.66,21465.0,163.6368,163.6619,163.5532,163.5783,21465.0
2017-05-15 13:30:00,195.69,195.7,195.54,195.58,14649.0,163.6034,163.6117,163.478,163.5114,14649.0
2017-05-15 13:40:00,195.59,195.67,195.57,195.57,7003.0,163.5198,163.5866,163.503,163.503,7003.0
2017-05-15 13:50:00,195.61,195.61,195.45,195.45,17558.0,163.5365,163.5365,163.4027,163.4027,17558.0
2017-05-15 14:00:00,195.45,195.53,195.38,195.38,7385.0,163.4027,163.4696,163.3442,163.3442,7385.0
2017-05-15 14:10:00,195.38,195.46,195.24,195.28,17497.0,163.3442,163.4111,163.2271,163.2606,17497.0
2017-05-15 14:20:00,195.26,195.29,194.96,194.98,23102.0,163.2439,163.2689,162.9931,163.0098,23102.0
2017-05-15 14:30:00,195.0,195.05,194.89,195.01,21510.0,163.0265,163.0683,162.9345,163.0349,21510.0
2017-05-15 14:40:00,195.02,195.04,194.93,194.97,16534.0,163.0432,163.0599,162.968,163.0014,16534.0
2017-05-15 14:50:00,195.0,195.04,194.88,195.01,18588.0,163.0265,163.0599,162.9262,163.0349,18588.0
2017-05-15 15:00:00,195.04,195.17,195.01,195.17,9344.0,163.0599,163.1686,163.0349,163.1686,9344.0
2017-05-15 15:10:00,195.15,195.18,195.04,195.05,6992.0,163.1519,163.177,163.0599,163.0683,6992.0
2017-05-15 15:20:00,195.04,195.13,194.9,194.94,20307.0,163.0599,163.1352,162.9429,162.9763,20307.0
2017-05-15 15:30:00,194.93,195.11,194.91,194.92,14987.0,162.968,163.1185,162.9513,162.9596,14987.0
2017-05-15 15:40:00,194.95,195.3,194.94,195.27,21374.0,162.9847,163.2773,162.9763,163.2522,21374.0
2017-05-15 15:50:00,195.27,195.34,195.12,195.15,36098.0,163.2522,163.3107,163.1268,163.1519,36098.0
2017-05-16 09:30:00,195.07,195.61,194.81,194.99,29422.0,163.085,163.5365,162.8676,163.0181,29422.0
2017-05-16 09:40:00,195.05,195.24,194.95,195.12,12613.0,163.0683,163.2271,162.9847,163.1268,12613.0
2017-05-16 09:50:00,195.1,195.63,195.1,195.61,32113.0,163.1101,163.5532,163.1101,163.5365,32113.0
2017-05-16 10:00:00,195.53,195.64,195.25,195.25,16110.0,163.4696,163.5616,163.2355,163.2355,16110.0
2017-05-16 10:10:00,195.3,195.56,195.16,195.34,20249.0,163.2773,163.4947,163.1603,163.3107,20249.0
2017-05-16 10:20:00,195.42,195.51,195.11,195.18,18948.0,163.3776,163.4529,163.1185,163.177,18948.0
2017-05-16 10:30:00,195.15,195.32,195.0,195.21,6623.0,163.1519,163.294,163.0265,163.2021,6623.0
2017-05-16 10:40:00,195.18,195.18,194.96,195.04,5056.0,163.177,163.177,162.9931,163.0599,5056.0
2017-05-16 10:50:00,195.05,195.22,195.01,195.12,4731.0,163.0683,163.2104,163.0349,163.1268,4731.0
2017-05-16 11:00:00,195.12,195.36,194.99,195.22,4858.0,163.1268,163.3275,163.0181,163.2104,4858.0
2017-05-16 11:10:00,195.24,195.33,195.19,195.23,6570.0,163.2271,163.3024,163.1853,163.2188,6570.0
2017-05-16 11:20:00,195.23,195.34,195.16,195.27,8741.0,163.2188,163.3107,163.1603,163.2522,8741.0
2017-05-16 11:30:00,195.26,195.28,195.03,195.13,12392.0,163.2439,163.2606,163.0516,163.1352,12392.0
2017-05-16 11:40:00,195.11,195.35,195.11,195.34,11333.0,163.1185,163.3191,163.1185,163.3107,11333.0
2017-05-16 11:50:00,195.31,195.45,195.22,195.34,6582.0,163.2857,163.4027,163.2104,163.3107,6582.0
2017-05-16 12:00:00,195.34,195.44,195.31,195.44,6773.0,163.3107,163.3944,163.2857,163.3944,6773.0
2017-05-16 12:10:00,195.45,195.62,195.43,195.62,10560.0,163.4027,163.5448,163.386,163.5448,10560.0
2017-05-16 12:20:00,195.62,195.97,195.62,195.9,5167.0,163.5448,163.8374,163.5448,163.7789,5167.0
2017-05-16 12:30:00,195.81,196.14,195.7,196.1,14660.0,163.7037,163.9796,163.6117,163.9461,14660.0
2017-05-16 12:40:00,196.1,196.19,195.55,195.6,28968.0,163.9461,164.0214,163.4863,163.5281,28968.0
2017-05-16 12:50:00,195.54,195.62,195.33,195.44,12432.0,163.478,163.5448,163.3024,163.3944,12432.0
2017-05-16 13:00:00,195.4,195.51,195.29,195.42,8896.0,163.3609,163.4529,163.2689,163.3776,8896.0
2017-05-16 13:10:00,195.45,195.5,195.37,195.41,8563.0,163.4027,163.4445,163.3358,163.3693,8563.0
2017-05-16 13:20:00,195.39,195.42,195.32,195.37,10832.0,163.3525,163.3776,163.294,163.3358,10832.0
2017-05-16 13:30:00,195.38,195.62,195.38,195.45,16964.0,163.3442,163.5448,163.3442,163.4027,16964.0
2017-05-16 13:40:00,195.45,195.47,195.34,195.38,10960.0,163.4027,163.4194,163.3107,163.3442,10960.0
2017-05-16 13:50:00,195.4,195.41,195.17,195.23,12641.0,163.3609,163.3693,163.1686,163.2188,12641.0
2017-05-16 14:00:00,195.23,195.35,195.18,195.35,9744.0,163.2188,163.3191,163.177,163.3191,9744.0
2017-05-16 14:10:00,195.33,195.4,195.28,195.32,13934.0,163.3024,163.3609,163.2606,163.294,13934.0
2017-05-16 14:20:00,195.32,195.4,195.23,195.34,15125.0,163.294,163.3609,163.2188,163.3107,15125.0
2017-05-16 14:30:00,195.33,195.35,195.24,195.24,8663.0,163.3024,163.3191,163.2271,163.2271,8663.0
2017-05-16 14:40:00,195.26,195.44,195.24,195.41,12901.0,163.2439,163.3944,163.2271,163.3693,12901.0
2017-05-16 14:50:00,195.41,195.41,195.14,195.15,10951.0,163.3693,163.3693,163.1435,163.1519,10951.0
2017-05-16 15:00:00,195.17,195.24,195.15,195.19,9844.0,163.1686,163.2271,163.1519,163.1853,9844.0
2017-05-16 15:10:00,195.17,195.3,195.17,195.23,9481.0,163.1686,163.2773,163.1686,163.2188,9481.0
2017-05-16 15:20:00,195.25,195.3,195.15,195.21,42607.0,163.2355,163.2773,163.1519,163.2021,42607.0
2017-05-16 15:30:00,195.22,195.23,195.14,195.2,20498.0,163.2104,163.2188,163.1435,163.1937,20498.0
2017-05-16 15:40:00,195.21,195.26,195.17,195.19,17750.0,163.2021,163.2439,163.1686,163.1853,17750.0
2017-05-16 15:50:00,195.21,195.29,195.16,195.24,53610.0,163.2021,163.2689,163.1603,163.2271,53610.0
2017-05-17 09:30:00,193.72,194.0,193.15,193.88,42855.0,161.9564,162.1905,161.4798,162.0901,42855.0
2017-05-17 09:40:00,193.9,194.24,193.74,194.03,55468.0,162.1069,162.3911,161.9731,162.2155,55468.0
2017-05-17 09:50:00,193.97,194.11,193.69,193.88,26417.0,162.1654,162.2824,161.9313,162.0901,26417.0
2017-05-17 10:00:00,193.99,194.17,193.88,193.99,27419.0,162.1821,162.3326,162.0901,162.1821,27419.0
2017-05-17 10:10:00,194.02,194.02,193.72,193.81,22585.0,162.2072,162.2072,161.9564,162.0316,22585.0
2017-05-17 10:20:00,193.84,193.91,193.66,193.9,20193.0,162.0567,162.1152,161.9062,162.1069,20193.0
2017-05-17 10:30:00,193.93,194.0,193.75,193.92,21103.0,162.1319,162.1905,161.9815,162.1236,21103.0
2017-05-17 10:40:00,194.01,194.12,193.95,193.99,13610.0,162.1988,162.2908,162.1487,162.1821,13610.0
2017-05-17 10:50:00,193.96,194.08,193.76,193.83,21869.0,162.157,162.2573,161.9898,162.0483,21869.0
2017-05-17 11:00:00,193.79,193.85,193.63,193.77,28123.0,162.0149,162.0651,161.8811,161.9982,28123.0
2017-05-17 11:10:00,193.79,194.08,193.73,194.07,13251.0,162.0149,162.2573,161.9647,162.249,13251.0
2017-05-17 11:20:00,194.0,194.09,193.92,194.03,8341.0,162.1905,162.2657,162.1236,162.2155,8341.0
2017-05-17 11:30:00,193.99,193.99,193.5,193.61,16656.0,162.1821,162.1821,161.7724,161.8644,16656.0
2017-05-17 11:40:00,193.65,193.65,193.31,193.43,37900.0,161.8979,161.8979,161.6136,161.7139,37900.0
2017-05-17 11:50:00,193.46,193.65,193.33,193.65,70758.0,161.739,161.8979,161.6303,161.8979,70758.0
2017-05-17 12:00:00,193.59,193.71,193.5,193.57,9331.0,161.8477,161.948,161.7724,161.831,9331.0
2017-05-17 12:10:00,193.53,193.54,193.06,193.06,17606.0,161.7975,161.8059,161.4046,161.4046,17606.0
2017-05-17 12:20:00,193.12,193.16,192.91,192.95,18973.0,161.4548,161.4882,161.2792,161.3126,18973.0
2017-05-17 12:30:00,192.99,192.99,192.78,192.91,11482.0,161.3461,161.3461,161.1705,161.2792,11482.0
2017-05-17 12:40:00,192.93,193.12,192.88,193.08,8683.0,161.2959,161.4548,161.2541,161.4213,8683.0
2017-05-17 12:50:00,193.1,193.37,193.1,193.33,8657.0,161.438,161.6638,161.438,161.6303,8657.0
2017-05-17 13:00:00,193.29,193.31,193.11,193.3,9090.0,161.5969,161.6136,161.4464,161.6052,9090.0
2017-05-17 13:10:00,193.28,193.36,193.19,193.23,7716.0,161.5885,161.6554,161.5133,161.5467,7716.0
2017-05-17 13:20:00,193.27,193.39,193.2,193.27,9112.0,161.5802,161.6805,161.5216,161.5802,9112.0
2017-05-17 13:30:00,193.23,193.35,193.17,193.28,28480.0,161.5467,161.647,161.4966,161.5885,28480.0
2017-05-17 13:40:00,193.31,193.31,193.05,193.27,72209.0,161.6136,161.6136,161.3962,161.5802,72209.0
2017-05-17 13:50:00,193.28,193.33,193.17,193.29,8099.0,161.5885,161.6303,161.4966,161.5969,8099.0
2017-05-17 14:00:00,193.25,193.34,193.19,193.28,9614.0,161.5634,161.6387,161.5133,161.5885,9614.0
2017-05-17 14:10:00,193.25,193.28,192.8,192.87,13999.0,161.5634,161.5885,161.1872,161.2457,13999.0
2017-05-17 14:20:00,192.87,192.87,192.57,192.62,11829.0,161.2457,161.2457,160.9949,161.0367,11829.0
2017-05-17 14:30:00,192.64,192.67,192.47,192.47,18822.0,161.0535,161.0785,160.9113,160.9113,18822.0
2017-05-17 14:40:00,192.51,192.59,192.41,192.55,23904.0,160.9448,161.0117,160.8612,160.9782,23904.0
2017-05-17 14:50:00,192.55,192.88,192.55,192.81,11246.0,160.9782,161.2541,160.9782,161.1956,11246.0
2017-05-17 15:00:00,192.8,192.8,192.6,192.61,16334.0,161.1872,161.1872,161.02,161.0284,16334.0
2017-05-17 15:10:00,192.67,192.87,192.59,192.83,14470.0,161.0785,161.2457,161.0117,161.2123,14470.0
2017-05-17 15:20:00,192.85,193.07,192.66,192.68,18932.0,161.229,161.413,161.0702,161.0869,18932.0
2017-05-17 15:30:00,192.71,192.86,192.7,192.75,24280.0,161.112,161.2374,161.1036,161.1454,24280.0
2017-05-17 15:40:00,192.77,192.83,192.45,192.49,59471.0,161.1621,161.2123,160.8946,160.9281,59471.0
2017-05-17 15:50:00,192.5,192.53,191.61,192.06,206934.0,160.9364,160.9615,160.1923,160.5686,206934.0
2017-05-18 09:30:00,191.79,191.79,190.3,190.68,66555.0,160.3428,160.3428,159.0971,159.4148,66555.0
2017-05-18 09:40:00,190.75,190.98,190.57,190.8,72261.0,159.4734,159.6656,159.3229,159.5152,72261.0
2017-05-18 09:50:00,190.84,191.19,190.39,190.97,60739.0,159.5486,159.8412,159.1724,159.6573,60739.0
2017-05-18 10:00:00,190.93,191.67,190.91,191.59,33137.0,159.6238,160.2425,159.6071,160.1756,33137.0
2017-05-18 10:10:00,191.57,191.81,191.34,191.44,28923.0,160.1589,160.3595,159.9666,160.0502,28923.0
2017-05-18 10:20:00,191.49,192.06,191.27,192.01,29651.0,160.092,160.5686,159.9081,160.5268,29651.0
2017-05-18 10:30:00,192.0,192.35,192.0,192.28,30495.0,160.5184,160.811,160.5184,160.7525,30495.0
2017-05-18 10:40:00,192.25,192.28,192.01,192.23,12839.0,160.7274,160.7525,160.5268,160.7107,12839.0
2017-05-18 10:50:00,192.26,192.72,192.2,192.71,32877.0,160.7358,161.1203,160.6856,161.112,32877.0
2017-05-18 11:00:00,192.73,193.1,192.73,193.06,21773.0,161.1287,161.438,161.1287,161.4046,21773.0
2017-05-18 11:10:00,193.04,193.09,192.67,192.74,16176.0,161.3879,161.4297,161.0785,161.1371,16176.0
2017-05-18 11:20:00,192.72,193.01,192.64,192.93,11866.0,161.1203,161.3628,161.0535,161.2959,11866.0
2017-05-18 11:30:00,192.93,192.98,192.74,192.74,5455.0,161.2959,161.3377,161.1371,161.1371,5455.0
2017-05-18 11:40:00,192.66,192.7,192.52,192.63,9792.0,161.0702,161.1036,160.9531,161.0451,9792.0
2017-05-18 11:50:00,192.57,192.63,192.37,192.39,4172.0,160.9949,161.0451,160.8277,160.8444,4172.0
2017-05-18 12:00:00,192.47,192.5,192.29,192.37,30817.0,160.9113,160.9364,160.7608,160.8277,30817.0
2017-05-18 12:10:00,192.45,192.5,192.33,192.46,5438.0,160.8946,160.9364,160.7943,160.903,5438.0
2017-05-18 12:20:00,192.5,193.06,192.47,192.94,17832.0,160.9364,161.4046,160.9113,161.3043,17832.0
2017-05-18 12:30:00,192.9,193.04,192.81,192.94,11243.0,161.2708,161.3879,161.1956,161.3043,11243.0
2017-05-18 12:40:00,192.92,193.01,192.62,192.66,11853.0,161.2875,161.3628,161.0367,161.0702,11853.0
2017-05-18 12:50:00,192.65,192.66,192.38,192.62,19872.0,161.0618,161.0702,160.8361,161.0367,19872.0
2017-05-18 13:00:00,192.59,192.67,192.36,192.5,14611.0,161.0117,161.0785,160.8194,160.9364,14611.0
2017-05-18 13:10:00,192.5,192.64,192.44,192.51,23600.0,160.9364,161.0535,160.8863,160.9448,23600.0
2017-05-18 13:20:00,192.54,192.54,192.26,192.28,16685.0,160.9699,160.9699,160.7358,160.7525,16685.0
2017-05-18 13:30:00,192.29,192.56,192.29,192.52,9862.0,160.7608,160.9866,160.7608,160.9531,9862.0
2017-05-18 13:40:00,192.55,192.56,192.33,192.41,10135.0,160.9782,160.9866,160.7943,160.8612,10135.0
2017-05-18 13:50:00,192.39,192.75,192.35,192.6,17442.0,160.8444,161.1454,160.811,161.02,17442.0
2017-05-18 14:00:00,192.66,193.15,192.59,193.15,20751.0,161.0702,161.4798,161.0117,161.4798,20751.0
2017-05-18 14:10:00,193.19,193.24,193.0,193.06,15671.0,161.5133,161.5551,161.3544,161.4046,15671.0
2017-05-18 14:20:00,193.04,193.29,193.03,193.19,20643.0,161.3879,161.5969,161.3795,161.5133,20643.0
2017-05-18 14:30:00,193.21,193.5,193.2,193.39,15227.0,161.53,161.7724,161.5216,161.6805,15227.0
2017-05-18 14:40:00,193.37,193.51,193.16,193.23,20725.0,161.6638,161.7808,161.4882,161.5467,20725.0
2017-05-18 14:50:00,193.23,193.29,192.87,192.91,14034.0,161.5467,161.5969,161.2457,161.2792,14034.0
2017-05-18 15:00:00,192.99,193.12,192.86,193.1,16334.0,161.3461,161.4548,161.2374,161.438,16334.0
2017-05-18 15:10:00,193.11,193.23,192.89,192.91,14146.0,161.4464,161.5467,161.2625,161.2792,14146.0
2017-05-18 15:20:00,192.9,193.02,192.73,193.0,26740.0,161.2708,161.3711,161.1287,161.3544,26740.0
2017-05-18 15:30:00,192.98,193.0,192.79,192.9,26841.0,161.3377,161.3544,161.1789,161.2708,26841.0
2017-05-18 15:40:00,192.93,192.94,192.68,192.88,33668.0,161.2959,161.3043,161.0869,161.2541,33668.0
2017-05-18 15:50:00,192.87,192.95,192.55,192.62,104353.0,161.2457,161.3126,160.9782,161.0367,104353.0
2017-05-19 09:30:00,193.21,193.89,192.95,193.89,112015.0,161.53,162.0985,161.3126,162.0985,112015.0
2017-05-19 09:40:00,194.0,194.44,193.73,193.89,18022.0,162.1905,162.5583,161.9647,162.0985,18022.0
2017-05-19 09:50:00,193.85,193.92,193.65,193.81,6400.0,162.0651,162.1236,161.8979,162.0316,6400.0
2017-05-19 10:00:00,193.97,194.3,193.84,194.3,13769.0,162.1654,162.4413,162.0567,162.4413,13769.0
2017-05-19 10:10:00,194.37,194.84,194.33,194.66,17224.0,162.4998,162.8927,162.4664,162.7422,17224.0
2017-05-19 10:20:00,194.63,194.96,194.63,194.81,5440.0,162.7172,162.9931,162.7172,162.8676,5440.0
2017-05-19 10:30:00,194.86,195.0,194.73,195.0,7583.0,162.9095,163.0265,162.8008,163.0265,7583.0
2017-05-19 10:40:00,195.07,195.13,194.88,194.95,8860.0,163.085,163.1352,162.9262,162.9847,8860.0
2017-05-19 10:50:00,194.97,195.14,194.91,194.95,9729.0,163.0014,163.1435,162.9513,162.9847,9729.0
2017-05-19 11:00:00,194.95,195.04,194.78,195.03,9709.0,162.9847,163.0599,162.8426,163.0516,9709.0
2017-05-19 11:10:00,194.97,195.08,194.84,194.85,8149.0,163.0014,163.0934,162.8927,162.9011,8149.0
2017-05-19 11:20:00,194.85,195.08,194.85,194.94,6146.0,162.9011,163.0934,162.9011,162.9763,6146.0
2017-05-19 11:30:00,195.02,195.18,194.96,195.13,10999.0,163.0432,163.177,162.9931,163.1352,10999.0
2017-05-19 11:40:00,195.07,195.3,195.07,195.3,15522.0,163.085,163.2773,163.085,163.2773,15522.0
2017-05-19 11:50:00,195.25,195.43,195.2,195.43,11670.0,163.2355,163.386,163.1937,163.386,11670.0
2017-05-19 12:00:00,195.45,195.67,195.39,195.67,10215.0,163.4027,163.5866,163.3525,163.5866,10215.0
2017-05-19 12:10:00,195.66,195.71,195.5,195.67,9417.0,163.5783,163.6201,163.4445,163.5866,9417.0
2017-05-19 12:20:00,195.63,195.71,195.63,195.66,6822.0,163.5532,163.6201,163.5532,163.5783,6822.0
2017-05-19 12:30:00,195.65,195.76,195.64,195.66,12701.0,163.5699,163.6619,163.5616,163.5783,12701.0
2017-05-19 12:40:00,195.65,195.81,195.64,195.81,6947.0,163.5699,163.7037,163.5616,163.7037,6947.0
2017-05-19 12:50:00,195.79,195.97,195.79,195.93,16458.0,163.687,163.8374,163.687,163.804,16458.0
2017-05-19 13:00:00,195.9,195.97,195.77,195.87,21511.0,163.7789,163.8374,163.6702,163.7538,21511.0
2017-05-19 13:10:00,195.84,196.03,195.84,195.99,16670.0,163.7288,163.8876,163.7288,163.8542,16670.0
2017-05-19 13:20:00,195.97,196.04,195.89,196.01,19874.0,163.8374,163.896,163.7706,163.8709,19874.0
2017-05-19 13:30:00,196.03,196.03,195.79,195.9,21162.0,163.8876,163.8876,163.687,163.7789,21162.0
2017-05-19 13:40:00,195.84,195.88,195.77,195.87,5652.0,163.7288,163.7622,163.6702,163.7538,5652.0
2017-05-19 13:50:00,195.9,196.1,195.87,196.08,10198.0,163.7789,163.9461,163.7538,163.9294,10198.0
2017-05-19 14:00:00,196.09,196.22,196.08,196.09,12422.0,163.9378,164.0465,163.9294,163.9378,12422.0
2017-05-19 14:10:00,196.14,196.21,196.09,196.15,7953.0,163.9796,164.0381,163.9378,163.9879,7953.0
2017-05-19 14:20:00,196.14,196.27,196.14,196.27,10947.0,163.9796,164.0883,163.9796,164.0883,10947.0
2017-05-19 14:30:00,196.26,196.33,196.26,196.31,23236.0,164.0799,164.1384,164.0799,164.1217,23236.0
2017-05-19 14:40:00,196.31,196.5,196.31,196.36,21210.0,164.1217,164.2805,164.1217,164.1635,21210.0
2017-05-19 14:50:00,196.32,196.45,196.24,196.32,15054.0,164.1301,164.2387,164.0632,164.1301,15054.0
2017-05-19 15:00:00,196.35,196.36,195.93,195.93,16664.0,164.1551,164.1635,163.804,163.804,16664.0
2017-05-19 15:10:00,195.89,196.02,195.81,195.85,22481.0,163.7706,163.8792,163.7037,163.7371,22481.0
2017-05-19 15:20:00,195.86,195.89,195.76,195.84,17970.0,163.7455,163.7706,163.6619,163.7288,17970.0
2017-05-19 15:30:00,195.84,195.9,195.58,195.88,20365.0,163.7288,163.7789,163.5114,163.7622,20365.0
2017-05-19 15:40:00,195.88,195.94,195.66,195.73,29876.0,163.7622,163.8124,163.5783,163.6368,29876.0
2017-05-19 15:50:00,195.73,195.88,195.68,195.86,70192.0,163.6368,163.7622,163.595,163.7455,70192.0
2017-05-22 09:30:00,197.48,197.89,196.29,197.55,138993.0,165.0999,165.4426,164.105,165.1584,138993.0
2017-05-22 09:40:00,197.69,198.25,197.16,198.07,64232.0,165.2754,165.7436,164.8323,165.5931,64232.0
2017-05-22 09:50:00,198.13,198.17,197.73,198.08,25749.0,165.6433,165.6767,165.3089,165.6015,25749.0
2017-05-22 10:00:00,198.09,198.71,198.08,198.64,29657.0,165.6098,166.1282,165.6015,166.0697,29657.0
2017-05-22 10:10:00,198.7,199.0,198.63,199.0,26017.0,166.1198,166.3706,166.0613,166.3706,26017.0
2017-05-22 10:20:00,199.0,199.0,198.06,198.52,51202.0,166.3706,166.3706,165.5848,165.9693,51202.0
2017-05-22 10:30:00,198.55,198.55,197.92,198.23,96213.0,165.9944,165.9944,165.4677,165.7269,96213.0
2017-05-22 10:40:00,198.13,198.37,197.69,197.83,64087.0,165.6433,165.8439,165.2754,165.3925,64087.0
2017-05-22 10:50:00,197.86,198.26,197.78,197.89,55266.0,165.4176,165.752,165.3507,165.4426,55266.0
2017-05-22 11:00:00,197.88,197.92,197.6,197.67,9850.0,165.4343,165.4677,165.2002,165.2587,9850.0
2017-05-22 11:10:00,197.73,197.91,197.63,197.89,12960.0,165.3089,165.4594,165.2253,165.4426,12960.0
2017-05-22 11:20:00,197.93,197.93,197.63,197.68,15801.0,165.4761,165.4761,165.2253,165.2671,15801.0
2017-05-22 11:30:00,197.71,197.72,197.29,197.5,20888.0,165.2921,165.3005,164.941,165.1166,20888.0
2017-05-22 11:40:00,197.48,197.66,197.41,197.42,23556.0,165.0999,165.2503,165.0413,165.0497,23556.0
2017-05-22 11:50:00,197.37,197.51,197.34,197.42,15021.0,165.0079,165.1249,164.9828,165.0497,15021.0
2017-05-22 12:00:00,197.4,197.51,197.37,197.51,16229.0,165.033,165.1249,165.0079,165.1249,16229.0
2017-05-22 12:10:00,197.48,197.63,197.47,197.63,11921.0,165.0999,165.2253,165.0915,165.2253,11921.0
2017-05-22 12:20:00,197.64,197.84,197.57,197.84,14745.0,165.2336,165.4008,165.1751,165.4008,14745.0
2017-05-22 12:30:00,197.8,197.89,197.75,197.77,10791.0,165.3674,165.4426,165.3256,165.3423,10791.0
2017-05-22 12:40:00,197.78,197.84,197.76,197.77,6317.0,165.3507,165.4008,165.3339,165.3423,6317.0
2017-05-22 12:50:00,197.76,197.77,197.49,197.51,8176.0,165.3339,165.3423,165.1082,165.1249,8176.0
2017-05-22 13:00:00,197.56,197.62,197.44,197.61,9732.0,165.1667,165.2169,165.0664,165.2085,9732.0
2017-05-22 13:10:00,197.57,197.6,197.52,197.55,6565.0,165.1751,165.2002,165.1333,165.1584,6565.0
2017-05-22 13:20:00,197.57,197.75,197.55,197.75,11457.0,165.1751,165.3256,165.1584,165.3256,11457.0
2017-05-22 13:30:00,197.72,197.76,197.47,197.54,5398.0,165.3005,165.3339,165.0915,165.15,5398.0
2017-05-22 13:40:00,197.57,197.67,197.5,197.66,8219.0,165.1751,165.2587,165.1166,165.2503,8219.0
2017-05-22 13:50:00,197.66,197.72,197.54,197.54,6606.0,165.2503,165.3005,165.15,165.15,6606.0
2017-05-22 14:00:00,197.54,197.78,197.53,197.76,8904.0,165.15,165.3507,165.1417,165.3339,8904.0
2017-05-22 14:10:00,197.76,198.13,197.75,197.97,37874.0,165.3339,165.6433,165.3256,165.5095,37874.0
2017-05-22 14:20:00,197.99,198.03,197.73,197.79,7294.0,165.5262,165.5597,165.3089,165.359,7294.0
2017-05-22 14:30:00,197.81,197.93,197.71,197.76,12013.0,165.3757,165.4761,165.2921,165.3339,12013.0
2017-05-22 14:40:00,197.75,197.81,197.69,197.7,8169.0,165.3256,165.3757,165.2754,165.2838,8169.0
2017-05-22 14:50:00,197.68,197.78,197.57,197.6,8708.0,165.2671,165.3507,165.1751,165.2002,8708.0
2017-05-22 15:00:00,197.58,197.67,197.49,197.67,13715.0,165.1835,165.2587,165.1082,165.2587,13715.0
2017-05-22 15:10:00,197.67,197.85,197.67,197.79,16180.0,165.2587,165.4092,165.2587,165.359,16180.0
2017-05-22 15:20:00,197.78,197.98,197.74,197.9,12280.0,165.3507,165.5179,165.3172,165.451,12280.0
2017-05-22 15:30:00,197.91,198.04,197.83,197.97,19307.0,165.4594,165.568,165.3925,165.5095,19307.0
2017-05-22 15:40:00,198.0,198.01,197.77,198.01,31639.0,165.5346,165.543,165.3423,165.543,31639.0
2017-05-22 15:50:00,197.99,198.07,197.75,197.84,61892.0,165.5262,165.5931,165.3256,165.4008,61892.0
2017-05-23 09:30:00,198.22,198.75,197.97,198.15,48083.0,165.7185,166.1616,165.5095,165.66,48083.0
2017-05-23 09:40:00,198.08,198.17,197.68,197.75,15747.0,165.6015,165.6767,165.2671,165.3256,15747.0
2017-05-23 09:50:00,197.75,197.75,197.39,197.47,16469.0,165.3256,165.3256,165.0246,165.0915,16469.0
2017-05-23 10:00:00,197.47,197.48,197.04,197.3,26126.0,165.0915,165.0999,164.732,164.9494,26126.0
2017-05-23 10:10:00,197.31,197.67,197.28,197.5,35964.0,164.9577,165.2587,164.9327,165.1166,35964.0
2017-05-23 10:20:00,197.5,197.67,197.44,197.67,30397.0,165.1166,165.2587,165.0664,165.2587,30397.0
2017-05-23 10:30:00,197.64,197.96,197.64,197.81,10328.0,165.2336,165.5012,165.2336,165.3757,10328.0
2017-05-23 10:40:00,197.86,198.13,197.86,197.93,22505.0,165.4176,165.6433,165.4176,165.4761,22505.0
2017-05-23 10:50:00,197.98,198.25,197.98,198.25,19637.0,165.5179,165.7436,165.5179,165.7436,19637.0
2017-05-23 11:00:00,198.25,198.25,198.08,198.15,11051.0,165.7436,165.7436,165.6015,165.66,11051.0
2017-05-23 11:10:00,198.21,198.24,198.05,198.12,8466.0,165.7102,165.7352,165.5764,165.6349,8466.0
2017-05-23 11:20:00,198.2,198.69,198.16,198.69,22911.0,165.7018,166.1115,165.6684,166.1115,22911.0
2017-05-23 11:30:00,198.67,198.68,198.45,198.51,8004.0,166.0947,166.1031,165.9108,165.961,8004.0
2017-05-23 11:40:00,198.49,198.91,198.48,198.9,25751.0,165.9443,166.2954,165.9359,166.287,25751.0
2017-05-23 11:50:00,198.89,198.94,198.81,198.86,9864.0,166.2787,166.3205,166.2118,166.2536,9864.0
2017-05-23 12:00:00,198.84,198.99,198.83,198.96,10172.0,166.2369,166.3623,166.2285,166.3372,10172.0
2017-05-23 12:10:00,198.92,198.96,198.77,198.77,13460.0,166.3037,166.3372,166.1783,166.1783,13460.0
2017-05-23 12:20:00,198.78,199.0,198.77,198.86,15035.0,166.1867,166.3706,166.1783,166.2536,15035.0
2017-05-23 12:30:00,198.86,198.88,198.73,198.78,8593.0,166.2536,166.2703,166.1449,166.1867,8593.0
2017-05-23 12:40:00,198.76,198.86,198.66,198.86,15139.0,166.17,166.2536,166.0864,166.2536,15139.0
2017-05-23 12:50:00,198.81,198.84,198.74,198.82,3751.0,166.2118,166.2369,166.1533,166.2201,3751.0
2017-05-23 13:00:00,198.81,198.89,198.75,198.78,7314.0,166.2118,166.2787,166.1616,166.1867,7314.0
2017-05-23 13:10:00,198.79,198.93,198.77,198.85,5205.0,166.1951,166.3121,166.1783,166.2452,5205.0
2017-05-23 13:20:00,198.84,198.88,198.75,198.76,9322.0,166.2369,166.2703,166.1616,166.17,9322.0
2017-05-23 13:30:00,198.76,198.77,198.69,198.73,9209.0,166.17,166.1783,166.1115,166.1449,9209.0
2017-05-23 13:40:00,198.71,198.78,198.67,198.77,8759.0,166.1282,166.1867,166.0947,166.1783,8759.0
2017-05-23 13:50:00,198.76,198.88,198.76,198.77,12360.0,166.17,166.2703,166.17,166.1783,12360.0
2017-05-23 14:00:00,198.74,198.92,198.73,198.82,7020.0,166.1533,166.3037,166.1449,166.2201,7020.0
2017-05-23 14:10:00,198.81,198.89,198.68,198.68,8117.0,166.2118,166.2787,166.1031,166.1031,8117.0
2017-05-23 14:20:00,198.64,198.65,198.54,198.59,14962.0,166.0697,166.078,165.9861,166.0279,14962.0
2017-05-23 14:30:00,198.58,198.76,198.55,198.75,8055.0,166.0195,166.17,165.9944,166.1616,8055.0
2017-05-23 14:40:00,198.73,198.95,198.7,198.95,12148.0,166.1449,166.3288,166.1198,166.3288,12148.0
2017-05-23 14:50:00,198.93,199.04,198.92,199.0,28247.0,166.3121,166.4041,166.3037,166.3706,28247.0
2017-05-23 15:00:00,199.01,199.09,198.99,199.04,20890.0,166.379,166.4459,166.3623,166.4041,20890.0
2017-05-23 15:10:00,199.04,199.11,199.0,199.07,17530.0,166.4041,166.4626,166.3706,166.4292,17530.0
2017-05-23 15:20:00,199.05,199.21,199.0,199.21,27452.0,166.4124,166.5462,166.3706,166.5462,27452.0
2017-05-23 15:30:00,199.2,199.21,199.09,199.12,25658.0,166.5378,166.5462,166.4459,166.471,25658.0
2017-05-23 15:40:00,199.12,199.12,198.89,199.04,37840.0,166.471,166.471,166.2787,166.4041,37840.0
2017-05-23 15:50:00,199.03,199.37,199.0,199.32,78948.0,166.3957,166.68,166.3706,166.6382,78948.0
2017-05-24 09:30:00,199.78,199.82,199.08,199.25,29729.0,167.0227,167.0562,166.4375,166.5796,29729.0
2017-05-24 09:40:00,199.33,199.83,199.3,199.78,11084.0,166.6465,167.0645,166.6214,167.0227,11084.0
2017-05-24 09:50:00,199.82,199.88,199.63,199.63,9403.0,167.0562,167.1063,166.8973,166.8973,9403.0
2017-05-24 10:00:00,199.68,200.07,199.63,200.04,26285.0,166.9391,167.2652,166.8973,167.2401,26285.0
2017-05-24 10:10:00,200.02,200.34,199.99,200.34,31319.0,167.2234,167.4909,167.1983,167.4909,31319.0
2017-05-24 10:20:00,200.28,200.61,200.22,200.45,9925.0,167.4408,167.7166,167.3906,167.5829,9925.0
2017-05-24 10:30:00,200.45,200.45,200.09,200.12,18402.0,167.5829,167.5829,167.2819,167.307,18402.0
2017-05-24 10:40:00,200.08,200.26,200.03,200.03,6316.0,167.2735,167.424,167.2317,167.2317,6316.0
2017-05-24 10:50:00,200.03,200.15,199.78,199.78,8652.0,167.2317,167.3321,167.0227,167.0227,8652.0
2017-05-24 11:00:00,199.78,199.88,199.58,199.74,11790.0,167.0227,167.1063,166.8555,166.9893,11790.0
2017-05-24 11:10:00,199.75,199.75,199.57,199.61,10160.0,166.9977,166.9977,166.8472,166.8806,10160.0
2017-05-24 11:20:00,199.6,199.67,199.47,199.59,7606.0,166.8722,166.9308,166.7636,166.8639,7606.0
2017-05-24 11:30:00,199.67,199.86,199.66,199.86,9950.0,166.9308,167.0896,166.9224,167.0896,9950.0
2017-05-24 11:40:00,199.86,200.11,199.86,200.05,15630.0,167.0896,167.2986,167.0896,167.2485,15630.0
2017-05-24 11:50:00,200.06,200.15,199.94,200.14,4800.0,167.2568,167.3321,167.1565,167.3237,4800.0
2017-05-24 12:00:00,200.16,200.17,200.0,200.08,18508.0,167.3404,167.3488,167.2067,167.2735,18508.0
2017-05-24 12:10:00,200.03,200.05,199.81,199.92,7520.0,167.2317,167.2485,167.0478,167.1398,7520.0
2017-05-24 12:20:00,199.85,199.97,199.69,199.72,5817.0,167.0813,167.1816,166.9475,166.9726,5817.0
2017-05-24 12:30:00,199.76,199.82,199.69,199.7,3534.0,167.006,167.0562,166.9475,166.9559,3534.0
2017-05-24 12:40:00,199.68,199.72,199.58,199.71,5905.0,166.9391,166.9726,166.8555,166.9642,5905.0
2017-05-24 12:50:00,199.74,199.78,199.63,199.76,4277.0,166.9893,167.0227,166.8973,167.006,4277.0
2017-05-24 13:00:00,199.77,199.81,199.72,199.78,5222.0,167.0144,167.0478,166.9726,167.0227,5222.0
2017-05-24 13:10:00,199.75,199.89,199.75,199.76,6502.0,166.9977,167.1147,166.9977,167.006,6502.0
2017-05-24 13:20:00,199.77,199.77,199.63,199.66,11020.0,167.0144,167.0144,166.8973,166.9224,11020.0
2017-05-24 13:30:00,199.68,199.69,199.44,199.69,15526.0,166.9391,166.9475,166.7385,166.9475,15526.0
2017-05-24 13:40:00,199.69,199.8,199.57,199.62,10530.0,166.9475,167.0395,166.8472,166.889,10530.0
2017-05-24 13:50:00,199.67,199.68,199.58,199.65,8900.0,166.9308,166.9391,166.8555,166.9141,8900.0
2017-05-24 14:00:00,199.58,199.71,199.48,199.7,10867.0,166.8555,166.9642,166.7719,166.9559,10867.0
2017-05-24 14:10:00,199.67,200.05,199.65,199.98,18368.0,166.9308,167.2485,166.9141,167.1899,18368.0
2017-05-24 14:20:00,200.0,200.02,199.88,199.89,6791.0,167.2067,167.2234,167.1063,167.1147,6791.0
2017-05-24 14:30:00,199.86,199.89,199.77,199.84,7031.0,167.0896,167.1147,167.0144,167.0729,7031.0
2017-05-24 14:40:00,199.8,199.88,199.74,199.81,12897.0,167.0395,167.1063,166.9893,167.0478,12897.0
2017-05-24 14:50:00,199.83,199.92,199.71,199.91,7053.0,167.0645,167.1398,166.9642,167.1314,7053.0
2017-05-24 15:00:00,199.94,199.96,199.78,199.78,9729.0,167.1565,167.1732,167.0227,167.0227,9729.0
2017-05-24 15:10:00,199.8,199.97,199.73,199.88,7319.0,167.0395,167.1816,166.9809,167.1063,7319.0
2017-05-24 15:20:00,199.85,200.04,199.85,199.99,8704.0,167.0813,167.2401,167.0813,167.1983,8704.0
2017-05-24 15:30:00,200.02,200.19,200.02,200.03,20626.0,167.2234,167.3655,167.2234,167.2317,20626.0
2017-05-24 15:40:00,200.06,200.14,199.93,200.05,24779.0,167.2568,167.3237,167.1481,167.2485,24779.0
2017-05-24 15:50:00,200.04,200.16,199.92,199.98,32197.0,167.2401,167.3404,167.1398,167.1899,32197.0
2017-05-25 09:30:00,200.51,200.71,200.19,200.42,21351.0,167.633,167.8002,167.3655,167.5578,21351.0
2017-05-25 09:40:00,200.5,200.82,200.26,200.81,11384.0,167.6247,167.8922,167.424,167.8838,11384.0
2017-05-25 09:50:00,200.73,200.92,200.67,200.91,16275.0,167.817,167.9758,167.7668,167.9675,16275.0
2017-05-25 10:00:00,200.92,200.97,200.42,200.48,13580.0,167.9758,168.0176,167.5578,167.608,13580.0
2017-05-25 10:10:00,200.53,201.11,200.51,200.91,18479.0,167.6498,168.1347,167.633,167.9675,18479.0
2017-05-25 10:20:00,200.93,201.23,200.87,201.07,21892.0,167.9842,168.235,167.934,168.1012,21892.0
2017-05-25 10:30:00,201.18,201.27,200.88,201.08,17789.0,168.1932,168.2684,167.9424,168.1096,17789.0
2017-05-25 10:40:00,200.97,201.35,200.93,201.34,16636.0,168.0176,168.3353,167.9842,168.3269,16636.0
2017-05-25 10:50:00,201.31,201.7,201.3,201.62,20611.0,168.3019,168.6279,168.2935,168.561,20611.0
2017-05-25 11:00:00,201.61,201.7,201.47,201.68,10245.0,168.5527,168.6279,168.4356,168.6112,10245.0
2017-05-25 11:10:00,201.71,201.79,201.59,201.67,15025.0,168.6363,168.7032,168.536,168.6028,15025.0
2017-05-25 11:20:00,201.72,201.9,201.49,201.54,12998.0,168.6446,168.7951,168.4524,168.4942,12998.0
2017-05-25 11:30:00,201.53,201.56,201.11,201.24,16757.0,168.4858,168.5109,168.1347,168.2433,16757.0
2017-05-25 11:40:00,201.27,201.43,201.15,201.41,7871.0,168.2684,168.4022,168.1681,168.3855,7871.0
2017-05-25 11:50:00,201.44,201.54,201.3,201.36,8595.0,168.4105,168.4942,168.2935,168.3437,8595.0
2017-05-25 12:00:00,201.34,201.47,201.04,201.11,17065.0,168.3269,168.4356,168.0761,168.1347,17065.0
2017-05-25 12:10:00,201.14,201.15,200.86,201.11,21402.0,168.1597,168.1681,167.9257,168.1347,21402.0
2017-05-25 12:20:00,201.12,201.38,201.12,201.29,5748.0,168.143,168.3604,168.143,168.2851,5748.0
2017-05-25 12:30:00,201.37,201.45,201.29,201.37,11916.0,168.352,168.4189,168.2851,168.352,11916.0
2017-05-25 12:40:00,201.31,201.43,201.23,201.24,9284.0,168.3019,168.4022,168.235,168.2433,9284.0
2017-05-25 12:50:00,201.28,201.46,201.26,201.37,6825.0,168.2768,168.4273,168.2601,168.352,6825.0
2017-05-25 13:00:00,201.41,201.43,201.06,201.12,20166.0,168.3855,168.4022,168.0929,168.143,20166.0
2017-05-25 13:10:00,201.09,201.26,201.09,201.25,8530.0,168.1179,168.2601,168.1179,168.2517,8530.0
2017-05-25 13:20:00,201.25,201.29,201.06,201.09,14568.0,168.2517,168.2851,168.0929,168.1179,14568.0
2017-05-25 13:30:00,201.05,201.07,200.93,201.05,9908.0,168.0845,168.1012,167.9842,168.0845,9908.0
2017-05-25 13:40:00,201.06,201.37,201.04,201.13,24718.0,168.0929,168.352,168.0761,168.1514,24718.0
2017-05-25 13:50:00,201.15,201.23,201.1,201.19,12321.0,168.1681,168.235,168.1263,168.2015,12321.0
2017-05-25 14:00:00,201.21,201.23,201.03,201.03,13874.0,168.2183,168.235,168.0678,168.0678,13874.0
2017-05-25 14:10:00,201.09,201.19,201.02,201.06,13710.0,168.1179,168.2015,168.0594,168.0929,13710.0
2017-05-25 14:20:00,201.08,201.2,200.98,201.04,24599.0,168.1096,168.2099,168.026,168.0761,24599.0
2017-05-25 14:30:00,201.05,201.24,201.03,201.21,37372.0,168.0845,168.2433,168.0678,168.2183,37372.0
2017-05-25 14:40:00,201.2,201.22,200.98,201.07,20109.0,168.2099,168.2266,168.026,168.1012,20109.0
2017-05-25 14:50:00,201.06,201.1,200.98,200.98,17948.0,168.0929,168.1263,168.026,168.026,17948.0
2017-05-25 15:00:00,200.98,201.04,200.86,200.86,25448.0,168.026,168.0761,167.9257,167.9257,25448.0
2017-05-25 15:10:00,200.85,201.03,200.83,201.02,36021.0,167.9173,168.0678,167.9006,168.0594,36021.0
2017-05-25 15:20:00,201.02,201.05,200.75,200.8,32856.0,168.0594,168.0845,167.8337,167.8755,32856.0
2017-05-25 15:30:00,200.78,200.98,200.76,200.86,54259.0,167.8588,168.026,167.842,167.9257,54259.0
2017-05-25 15:40:00,200.86,201.26,200.84,201.13,63780.0,167.9257,168.2601,167.9089,168.1514,63780.0
2017-05-25 15:50:00,201.11,201.19,200.86,201.01,124701.0,168.1347,168.2015,167.9257,168.0511,124701.0
2017-05-26 09:30:00,201.09,201.34,200.85,201.15,33007.0,168.1179,168.3269,167.9173,168.1681,33007.0
2017-05-26 09:40:00,201.15,201.76,201.01,201.72,16560.0,168.1681,168.6781,168.0511,168.6446,16560.0
2017-05-26 09:50:00,201.69,202.09,201.69,202.04,22463.0,168.6196,168.954,168.6196,168.9122,22463.0
2017-05-26 10:00:00,201.98,202.04,201.73,201.73,15558.0,168.862,168.9122,168.653,168.653,15558.0
2017-05-26 10:10:00,201.7,202.03,201.65,201.89,12453.0,168.6279,168.9038,168.5861,168.7868,12453.0
2017-05-26 10:20:00,201.94,202.0,201.71,201.91,7908.0,168.8286,168.8787,168.6363,168.8035,7908.0
2017-05-26 10:30:00,201.92,202.12,201.75,201.84,8812.0,168.8118,168.9791,168.6697,168.745,8812.0
2017-05-26 10:40:00,201.87,201.93,201.8,201.83,6578.0,168.77,168.8202,168.7115,168.7366,6578.0
2017-05-26 10:50:00,201.91,201.93,201.78,201.86,10546.0,168.8035,168.8202,168.6948,168.7617,10546.0
2017-05-26 11:00:00,201.87,202.04,201.86,201.97,12719.0,168.77,168.9122,168.7617,168.8536,12719.0
2017-05-26 11:10:00,202.05,202.07,201.76,201.84,12894.0,168.9205,168.9373,168.6781,168.745,12894.0
2017-05-26 11:20:00,201.84,202.0,201.81,201.82,5700.0,168.745,168.8787,168.7199,168.7282,5700.0
2017-05-26 11:30:00,201.81,201.92,201.81,201.82,5766.0,168.7199,168.8118,168.7199,168.7282,5766.0
2017-05-26 11:40:00,201.78,201.95,201.75,201.95,9895.0,168.6948,168.8369,168.6697,168.8369,9895.0
2017-05-26 11:50:00,202.0,202.0,201.75,201.89,7487.0,168.8787,168.8787,168.6697,168.7868,7487.0
2017-05-26 12:00:00,201.86,202.15,201.86,202.09,13427.0,168.7617,169.0041,168.7617,168.954,13427.0
2017-05-26 12:10:00,202.09,202.39,202.09,202.39,6780.0,168.954,169.2048,168.954,169.2048,6780.0
2017-05-26 12:20:00,202.39,202.4,202.25,202.35,7472.0,169.2048,169.2131,169.0877,169.1713,7472.0
2017-05-26 12:30:00,202.32,202.36,202.22,202.25,17011.0,169.1463,169.1797,169.0627,169.0877,17011.0
2017-05-26 12:40:00,202.31,202.35,202.2,202.2,8616.0,169.1379,169.1713,169.0459,169.0459,8616.0
2017-05-26 12:50:00,202.21,202.4,202.21,202.4,9395.0,169.0543,169.2131,169.0543,169.2131,9395.0
2017-05-26 13:00:00,202.35,202.48,202.3,202.44,12146.0,169.1713,169.28,169.1295,169.2466,12146.0
2017-05-26 13:10:00,202.45,202.48,202.29,202.34,8202.0,169.2549,169.28,169.1212,169.163,8202.0
2017-05-26 13:20:00,202.3,202.3,202.19,202.25,7043.0,169.1295,169.1295,169.0376,169.0877,7043.0
2017-05-26 13:30:00,202.26,202.34,202.11,202.25,21610.0,169.0961,169.163,168.9707,169.0877,21610.0
2017-05-26 13:40:00,202.26,202.32,202.19,202.3,8265.0,169.0961,169.1463,169.0376,169.1295,8265.0
2017-05-26 13:50:00,202.32,202.34,202.29,202.32,10710.0,169.1463,169.163,169.1212,169.1463,10710.0
2017-05-26 14:00:00,202.31,202.41,202.12,202.15,24947.0,169.1379,169.2215,168.9791,169.0041,24947.0
2017-05-26 14:10:00,202.16,202.23,202.09,202.23,28360.0,169.0125,169.071,168.954,169.071,28360.0
2017-05-26 14:20:00,202.22,202.44,202.22,202.34,8609.0,169.0627,169.2466,169.0627,169.163,8609.0
2017-05-26 14:30:00,202.39,202.47,202.29,202.47,14854.0,169.2048,169.2717,169.1212,169.2717,14854.0
2017-05-26 14:40:00,202.39,202.47,202.29,202.45,16576.0,169.2048,169.2717,169.1212,169.2549,16576.0
2017-05-26 14:50:00,202.45,202.58,202.45,202.53,20837.0,169.2549,169.3636,169.2549,169.3218,20837.0
2017-05-26 15:00:00,202.52,202.54,202.29,202.32,15422.0,169.3135,169.3302,169.1212,169.1463,15422.0
2017-05-26 15:10:00,202.33,202.46,202.29,202.31,14685.0,169.1546,169.2633,169.1212,169.1379,14685.0
2017-05-26 15:20:00,202.34,202.39,202.26,202.34,11329.0,169.163,169.2048,169.0961,169.163,11329.0
2017-05-26 15:30:00,202.34,202.43,202.31,202.39,15327.0,169.163,169.2382,169.1379,169.2048,15327.0
2017-05-26 15:40:00,202.39,202.45,202.25,202.42,29518.0,169.2048,169.2549,169.0877,169.2299,29518.0
2017-05-26 15:50:00,202.41,202.43,202.2,202.23,40096.0,169.2215,169.2382,169.0459,169.071,40096.0
2017-05-30 09:30:00,202.19,202.62,202.06,202.29,32978.0,169.0376,169.3971,168.9289,169.1212,32978.0
2017-05-30 09:40:00,202.25,202.65,202.19,202.57,9115.0,169.0877,169.4222,169.0376,169.3553,9115.0
2017-05-30 09:50:00,202.46,202.65,202.14,202.14,19074.0,169.2633,169.4222,168.9958,168.9958,19074.0
2017-05-30 10:00:00,202.15,202.3,201.88,202.0,11915.0,169.0041,169.1295,168.7784,168.8787,11915.0
2017-05-30 10:10:00,202.1,202.34,202.01,202.02,28359.0,168.9623,169.163,168.8871,168.8954,28359.0
2017-05-30 10:20:00,202.02,202.25,201.83,201.93,26605.0,168.8954,169.0877,168.7366,168.8202,26605.0
2017-05-30 10:30:00,201.89,202.23,201.87,202.15,24007.0,168.7868,169.071,168.77,169.0041,24007.0
2017-05-30 10:40:00,202.2,202.46,202.05,202.16,25578.0,169.0459,169.2633,168.9205,169.0125,25578.0
2017-05-30 10:50:00,202.17,202.3,202.12,202.18,9851.0,169.0209,169.1295,168.9791,169.0292,9851.0
2017-05-30 11:00:00,202.19,202.27,202.02,202.02,13685.0,169.0376,169.1045,168.8954,168.8954,13685.0
2017-05-30 11:10:00,202.0,202.04,201.86,201.89,15162.0,168.8787,168.9122,168.7617,168.7868,15162.0
2017-05-30 11:20:00,201.89,201.97,201.74,201.92,17432.0,168.7868,168.8536,168.6614,168.8118,17432.0
2017-05-30 11:30:00,201.94,202.08,201.59,201.59,16649.0,168.8286,168.9456,168.536,168.536,16649.0
2017-05-30 11:40:00,201.57,201.68,201.45,201.68,22773.0,168.5192,168.6112,168.4189,168.6112,22773.0
2017-05-30 11:50:00,201.65,201.65,201.41,201.44,11430.0,168.5861,168.5861,168.3855,168.4105,11430.0
2017-05-30 12:00:00,201.42,201.53,201.42,201.5,6161.0,168.3938,168.4858,168.3938,168.4607,6161.0
2017-05-30 12:10:00,201.51,201.63,201.12,201.15,19084.0,168.4691,168.5694,168.143,168.1681,19084.0
2017-05-30 12:20:00,201.13,201.26,201.11,201.17,15217.0,168.1514,168.2601,168.1347,168.1848,15217.0
2017-05-30 12:30:00,201.19,201.22,201.07,201.09,12652.0,168.2015,168.2266,168.1012,168.1179,12652.0
2017-05-30 12:40:00,201.13,201.15,200.95,201.08,14576.0,168.1514,168.1681,168.0009,168.1096,14576.0
2017-05-30 12:50:00,201.1,201.26,201.06,201.1,15275.0,168.1263,168.2601,168.0929,168.1263,15275.0
2017-05-30 13:00:00,201.11,201.4,201.1,201.38,10433.0,168.1347,168.3771,168.1263,168.3604,10433.0
2017-05-30 13:10:00,201.42,201.42,201.19,201.2,17700.0,168.3938,168.3938,168.2015,168.2099,17700.0
2017-05-30 13:20:00,201.2,201.22,201.12,201.22,6866.0,168.2099,168.2266,168.143,168.2266,6866.0
2017-05-30 13:30:00,201.2,201.39,201.2,201.38,11777.0,168.2099,168.3687,168.2099,168.3604,11777.0
2017-05-30 13:40:00,201.42,201.51,201.33,201.42,12296.0,168.3938,168.4691,168.3186,168.3938,12296.0
2017-05-30 13:50:00,201.42,201.49,201.4,201.42,10129.0,168.3938,168.4524,168.3771,168.3938,10129.0
2017-05-30 14:00:00,201.42,201.58,201.42,201.57,26027.0,168.3938,168.5276,168.3938,168.5192,26027.0
2017-05-30 14:10:00,201.57,201.8,201.55,201.8,18327.0,168.5192,168.7115,168.5025,168.7115,18327.0
2017-05-30 14:20:00,201.8,201.84,201.75,201.79,12982.0,168.7115,168.745,168.6697,168.7032,12982.0
2017-05-30 14:30:00,201.81,201.81,201.63,201.73,22962.0,168.7199,168.7199,168.5694,168.653,22962.0
2017-05-30 14:40:00,201.76,201.87,201.74,201.87,11575.0,168.6781,168.77,168.6614,168.77,11575.0
2017-05-30 14:50:00,201.92,201.93,201.7,201.73,9129.0,168.8118,168.8202,168.6279,168.653,9129.0
2017-05-30 15:00:00,201.77,201.89,201.72,201.72,14092.0,168.6864,168.7868,168.6446,168.6446,14092.0
2017-05-30 15:10:00,201.71,201.85,201.67,201.79,22708.0,168.6363,168.7533,168.6028,168.7032,22708.0
2017-05-30 15:20:00,201.76,202.05,201.74,202.02,22601.0,168.6781,168.9205,168.6614,168.8954,22601.0
2017-05-30 15:30:00,202.03,202.15,201.97,202.04,22143.0,168.9038,169.0041,168.8536,168.9122,22143.0
2017-05-30 15:40:00,202.02,202.22,201.97,202.21,22859.0,168.8954,169.0627,168.8536,169.0543,22859.0
2017-05-30 15:50:00,202.2,202.25,202.01,202.06,53907.0,169.0459,169.0877,168.8871,168.9289,53907.0
2017-05-31 09:30:00,202.37,202.59,202.09,202.19,19820.0,169.1881,169.372,168.954,169.0376,19820.0
2017-05-31 09:40:00,202.21,202.39,202.01,202.01,15968.0,169.0543,169.2048,168.8871,168.8871,15968.0
2017-05-31 09:50:00,202.05,202.19,201.58,201.59,25790.0,168.9205,169.0376,168.5276,168.536,25790.0
2017-05-31 10:00:00,201.73,202.24,201.6,202.13,13853.0,168.653,169.0794,168.5443,168.9874,13853.0
2017-05-31 10:10:00,202.18,202.59,202.12,202.45,14100.0,169.0292,169.372,168.9791,169.2549,14100.0
2017-05-31 10:20:00,202.48,202.53,201.99,202.08,29507.0,169.28,169.3218,168.8704,168.9456,29507.0
2017-05-31 10:30:00,202.1,202.73,202.1,202.44,14405.0,168.9623,169.489,168.9623,169.2466,14405.0
2017-05-31 10:40:00,202.45,202.57,202.12,202.2,17218.0,169.2549,169.3553,168.9791,169.0459,17218.0
2017-05-31 10:50:00,202.12,202.21,201.95,202.14,16679.0,168.9791,169.0543,168.8369,168.9958,16679.0
2017-05-31 11:00:00,202.14,202.28,202.05,202.07,9296.0,168.9958,169.1128,168.9205,168.9373,9296.0
2017-05-31 11:10:00,202.14,202.17,201.99,202.15,8009.0,168.9958,169.0209,168.8704,169.0041,8009.0
2017-05-31 11:20:00,202.13,202.3,202.01,202.15,14825.0,168.9874,169.1295,168.8871,169.0041,14825.0
2017-05-31 11:30:00,202.12,202.27,201.96,201.96,14213.0,168.9791,169.1045,168.8453,168.8453,14213.0
2017-05-31 11:40:00,202.07,202.26,202.05,202.17,9186.0,168.9373,169.0961,168.9205,169.0209,9186.0
2017-05-31 11:50:00,202.24,202.3,202.11,202.19,9976.0,169.0794,169.1295,168.9707,169.0376,9976.0
2017-05-31 12:00:00,202.16,202.43,202.16,202.3,13051.0,169.0125,169.2382,169.0125,169.1295,13051.0
2017-05-31 12:10:00,202.36,202.38,202.21,202.23,7050.0,169.1797,169.1964,169.0543,169.071,7050.0
2017-05-31 12:20:00,202.22,202.31,202.09,202.31,5786.0,169.0627,169.1379,168.954,169.1379,5786.0
2017-05-31 12:30:00,202.33,202.58,202.33,202.4,13602.0,169.1546,169.3636,169.1546,169.2131,13602.0
2017-05-31 12:40:00,202.36,202.43,202.27,202.34,8353.0,169.1797,169.2382,169.1045,169.163,8353.0
2017-05-31 12:50:00,202.31,202.5,202.31,202.34,7789.0,169.1379,169.2967,169.1379,169.163,7789.0
2017-05-31 13:00:00,202.29,202.49,202.29,202.49,3871.0,169.1212,169.2884,169.1212,169.2884,3871.0
2017-05-31 13:10:00,202.51,202.56,202.26,202.34,8196.0,169.3051,169.3469,169.0961,169.163,8196.0
2017-05-31 13:20:00,202.38,202.47,202.36,202.46,5601.0,169.1964,169.2717,169.1797,169.2633,5601.0
2017-05-31 13:30:00,202.46,202.52,202.44,202.48,9460.0,169.2633,169.3135,169.2466,169.28,9460.0
2017-05-31 13:40:00,202.46,202.53,202.42,202.49,11848.0,169.2633,169.3218,169.2299,169.2884,11848.0
2017-05-31 13:50:00,202.53,202.6,202.27,202.41,14480.0,169.3218,169.3803,169.1045,169.2215,14480.0
2017-05-31 14:00:00,202.43,202.51,202.31,202.51,9049.0,169.2382,169.3051,169.1379,169.3051,9049.0
2017-05-31 14:10:00,202.48,202.52,202.24,202.5,11688.0,169.28,169.3135,169.0794,169.2967,11688.0
2017-05-31 14:20:00,202.52,202.55,202.37,202.43,8247.0,169.3135,169.3385,169.1881,169.2382,8247.0
2017-05-31 14:30:00,202.51,202.6,202.41,202.6,20198.0,169.3051,169.3803,169.2215,169.3803,20198.0
2017-05-31 14:40:00,202.61,202.62,202.33,202.41,10459.0,169.3887,169.3971,169.1546,169.2215,10459.0
2017-05-31 14:50:00,202.44,202.44,202.23,202.28,12632.0,169.2466,169.2466,169.071,169.1128,12632.0
2017-05-31 15:00:00,202.32,202.54,202.28,202.34,20047.0,169.1463,169.3302,169.1128,169.163,20047.0
2017-05-31 15:10:00,202.34,202.49,202.26,202.42,25380.0,169.163,169.2884,169.0961,169.2299,25380.0
2017-05-31 15:20:00,202.47,202.83,202.44,202.67,37006.0,169.2717,169.5726,169.2466,169.4389,37006.0
2017-05-31 15:30:00,202.74,202.87,202.7,202.87,22974.0,169.4974,169.6061,169.464,169.6061,22974.0
2017-05-31 15:40:00,202.88,203.18,202.87,203.07,46322.0,169.6144,169.8652,169.6061,169.7733,46322.0
2017-05-31 15:50:00,203.07,203.28,202.94,203.2,90431.0,169.7733,169.9489,169.6646,169.882,90431.0
2017-06-01 09:30:00,203.16,203.47,202.43,202.59,36089.0,169.8485,170.1077,169.2382,169.372,36089.0
2017-06-01 09:40:00,202.58,202.64,202.24,202.53,20974.0,169.3636,169.4138,169.0794,169.3218,20974.0
2017-06-01 09:50:00,202.46,202.66,202.37,202.38,22216.0,169.2633,169.4305,169.1881,169.1964,22216.0
2017-06-01 10:00:00,202.37,202.42,201.9,202.01,25106.0,169.1881,169.2299,168.7951,168.8871,25106.0
2017-06-01 10:10:00,201.99,202.47,201.96,202.35,22492.0,168.8704,169.2717,168.8453,169.1713,22492.0
2017-06-01 10:20:00,202.4,202.47,202.07,202.35,18920.0,169.2131,169.2717,168.9373,169.1713,18920.0
2017-06-01 10:30:00,202.34,202.37,202.12,202.31,17321.0,169.163,169.1881,168.9791,169.1379,17321.0
2017-06-01 10:40:00,202.34,202.6,202.29,202.41,22907.0,169.163,169.3803,169.1212,169.2215,22907.0
2017-06-01 10:50:00,202.37,202.37,202.02,202.15,18024.0,169.1881,169.1881,168.8954,169.0041,18024.0
2017-06-01 11:00:00,202.2,202.28,202.05,202.11,25714.0,169.0459,169.1128,168.9205,168.9707,25714.0
2017-06-01 11:10:00,202.09,202.44,202.06,202.42,24700.0,168.954,169.2466,168.9289,169.2299,24700.0
2017-06-01 11:20:00,202.41,202.65,202.36,202.64,11570.0,169.2215,169.4222,169.1797,169.4138,11570.0
2017-06-01 11:30:00,202.65,202.88,202.5,202.6,14752.0,169.4222,169.6144,169.2967,169.3803,14752.0
2017-06-01 11:40:00,202.56,202.81,202.54,202.81,16101.0,169.3469,169.5559,169.3302,169.5559,16101.0
2017-06-01 11:50:00,202.82,202.88,202.72,202.76,8397.0,169.5643,169.6144,169.4807,169.5141,8397.0
2017-06-01 12:00:00,202.75,202.79,202.6,202.69,9124.0,169.5058,169.5392,169.3803,169.4556,9124.0
2017-06-01 12:10:00,202.7,202.7,202.55,202.55,11152.0,169.464,169.464,169.3385,169.3385,11152.0
2017-06-01 12:20:00,202.56,202.57,202.28,202.3,13321.0,169.3469,169.3553,169.1128,169.1295,13321.0
2017-06-01 12:30:00,202.3,202.48,202.24,202.48,12370.0,169.1295,169.28,169.0794,169.28,12370.0
2017-06-01 12:40:00,202.45,202.5,202.44,202.45,8308.0,169.2549,169.2967,169.2466,169.2549,8308.0
2017-06-01 12:50:00,202.45,202.61,202.41,202.51,7410.0,169.2549,169.3887,169.2215,169.3051,7410.0
2017-06-01 13:00:00,202.54,202.75,202.51,202.75,7362.0,169.3302,169.5058,169.3051,169.5058,7362.0
2017-06-01 13:10:00,202.76,202.97,202.76,202.89,7361.0,169.5141,169.6897,169.5141,169.6228,7361.0
2017-06-01 13:20:00,202.88,203.15,202.88,203.11,10950.0,169.6144,169.8402,169.6144,169.8067,10950.0
2017-06-01 13:30:00,203.11,203.16,203.01,203.01,8887.0,169.8067,169.8485,169.7231,169.7231,8887.0
2017-06-01 13:40:00,202.98,202.98,202.61,202.61,13284.0,169.698,169.698,169.3887,169.3887,13284.0
2017-06-01 13:50:00,202.61,202.61,202.36,202.49,15620.0,169.3887,169.3887,169.1797,169.2884,15620.0
2017-06-01 14:00:00,202.48,202.55,202.08,202.1,20920.0,169.28,169.3385,168.9456,168.9623,20920.0
2017-06-01 14:10:00,202.08,202.47,202.08,202.33,21327.0,168.9456,169.2717,168.9456,169.1546,21327.0
2017-06-01 14:20:00,202.34,202.41,202.16,202.17,18342.0,169.163,169.2215,169.0125,169.0209,18342.0
2017-06-01 14:30:00,202.17,202.29,202.07,202.09,21565.0,169.0209,169.1212,168.9373,168.954,21565.0
2017-06-01 14:40:00,202.06,202.3,202.06,202.13,17490.0,168.9289,169.1295,168.9289,168.9874,17490.0
2017-06-01 14:50:00,202.13,202.36,202.13,202.32,14001.0,168.9874,169.1797,168.9874,169.1463,14001.0
2017-06-01 15:00:00,202.33,202.5,202.31,202.31,16534.0,169.1546,169.2967,169.1379,169.1379,16534.0
2017-06-01 15:10:00,202.31,202.33,202.22,202.28,14904.0,169.1379,169.1546,169.0627,169.1128,14904.0
2017-06-01 15:20:00,202.29,202.31,202.21,202.27,19580.0,169.1212,169.1379,169.0543,169.1045,19580.0
2017-06-01 15:30:00,202.24,202.45,202.22,202.29,26456.0,169.0794,169.2549,169.0627,169.1212,26456.0
2017-06-01 15:40:00,202.31,202.31,201.88,201.97,46375.0,169.1379,169.1379,168.7784,168.8536,46375.0
2017-06-01 15:50:00,201.98,202.48,201.98,202.48,112471.0,168.862,169.28,168.862,169.28,112471.0
2017-06-02 09:30:00,202.7,202.99,202.61,202.77,22373.0,169.464,169.7064,169.3887,169.5225,22373.0
2017-06-02 09:40:00,202.85,202.98,202.58,202.94,16434.0,169.5894,169.698,169.3636,169.6646,16434.0
2017-06-02 09:50:00,202.91,203.15,202.78,202.97,11967.0,169.6395,169.8402,169.5308,169.6897,11967.0
2017-06-02 10:00:00,203.01,203.29,202.95,203.18,13588.0,169.7231,169.9572,169.673,169.8652,13588.0
2017-06-02 10:10:00,203.17,203.43,203.07,203.33,11988.0,169.8569,170.0743,169.7733,169.9907,11988.0
2017-06-02 10:20:00,203.32,203.33,203.12,203.22,10543.0,169.9823,169.9907,169.8151,169.8987,10543.0
2017-06-02 10:30:00,203.27,203.44,203.19,203.43,7275.0,169.9405,170.0826,169.8736,170.0743,7275.0
2017-06-02 10:40:00,203.45,203.92,203.29,203.91,15573.0,170.091,170.4839,169.9572,170.4756,15573.0
2017-06-02 10:50:00,203.93,204.07,203.9,203.99,32148.0,170.4923,170.6093,170.4672,170.5424,32148.0
2017-06-02 11:00:00,203.97,204.06,203.95,204.0,20069.0,170.5257,170.601,170.509,170.5508,20069.0
2017-06-02 11:10:00,204.0,204.15,203.97,204.12,29586.0,170.5508,170.6762,170.5257,170.6511,29586.0
2017-06-02 11:20:00,204.1,204.12,203.97,204.01,11521.0,170.6344,170.6511,170.5257,170.5592,11521.0
2017-06-02 11:30:00,204.0,204.05,203.91,204.02,10151.0,170.5508,170.5926,170.4756,170.5675,10151.0
2017-06-02 11:40:00,204.02,204.4,203.98,204.38,15147.0,170.5675,170.8852,170.5341,170.8685,15147.0
2017-06-02 11:50:00,204.38,204.58,204.32,204.5,10865.0,170.8685,171.0357,170.8183,170.9688,10865.0
2017-06-02 12:00:00,204.51,204.94,204.48,204.94,22575.0,170.9772,171.3367,170.9521,171.3367,22575.0
2017-06-02 12:10:00,204.94,205.01,204.84,204.98,11184.0,171.3367,171.3952,171.2531,171.3701,11184.0
2017-06-02 12:20:00,204.97,204.99,204.84,204.94,13869.0,171.3617,171.3785,171.2531,171.3367,13869.0
2017-06-02 12:30:00,204.93,204.94,204.84,204.86,6981.0,171.3283,171.3367,171.2531,171.2698,6981.0
2017-06-02 12:40:00,204.92,204.92,204.51,204.65,12470.0,171.3199,171.3199,170.9772,171.0942,12470.0
2017-06-02 12:50:00,204.66,204.7,204.51,204.56,8332.0,171.1026,171.136,170.9772,171.019,8332.0
2017-06-02 13:00:00,204.56,204.7,204.49,204.5,7960.0,171.019,171.136,170.9605,170.9688,7960.0
2017-06-02 13:10:00,204.52,204.73,204.51,204.6,11997.0,170.9855,171.1611,170.9772,171.0524,11997.0
2017-06-02 13:20:00,204.6,204.82,204.58,204.75,18495.0,171.0524,171.2363,171.0357,171.1778,18495.0
2017-06-02 13:30:00,204.74,204.97,204.69,204.95,4241.0,171.1695,171.3617,171.1277,171.345,4241.0
2017-06-02 13:40:00,204.92,204.95,204.77,204.9,11301.0,171.3199,171.345,171.1945,171.3032,11301.0
2017-06-02 13:50:00,204.92,205.04,204.89,204.89,10223.0,171.3199,171.4203,171.2949,171.2949,10223.0
2017-06-02 14:00:00,204.88,205.01,204.84,204.97,7025.0,171.2865,171.3952,171.2531,171.3617,7025.0
2017-06-02 14:10:00,205.0,205.07,204.9,204.96,14459.0,171.3868,171.4454,171.3032,171.3534,14459.0
2017-06-02 14:20:00,204.99,205.01,204.58,204.58,9428.0,171.3785,171.3952,171.0357,171.0357,9428.0
2017-06-02 14:30:00,204.64,204.69,204.52,204.6,10013.0,171.0859,171.1277,170.9855,171.0524,10013.0
2017-06-02 14:40:00,204.61,204.66,204.52,204.54,7548.0,171.0608,171.1026,170.9855,171.0023,7548.0
2017-06-02 14:50:00,204.52,204.74,204.51,204.65,8541.0,170.9855,171.1695,170.9772,171.0942,8541.0
2017-06-02 15:00:00,204.71,204.87,204.66,204.86,11573.0,171.1444,171.2781,171.1026,171.2698,11573.0
2017-06-02 15:10:00,204.84,204.84,204.48,204.52,11421.0,171.2531,171.2531,170.9521,170.9855,11421.0
2017-06-02 15:20:00,204.52,204.52,204.39,204.41,13516.0,170.9855,170.9855,170.8768,170.8936,13516.0
2017-06-02 15:30:00,204.39,204.45,204.34,204.34,12548.0,170.8768,170.927,170.835,170.835,12548.0
2017-06-02 15:40:00,204.3,204.32,203.82,203.83,33407.0,170.8016,170.8183,170.4003,170.4087,33407.0
2017-06-02 15:50:00,203.86,203.88,203.5,203.69,128893.0,170.4338,170.4505,170.1328,170.2916,128893.0
2017-06-05 09:30:00,203.37,203.46,203.01,203.19,24615.0,170.0241,170.0993,169.7231,169.8736,24615.0
2017-06-05 09:40:00,203.29,203.48,203.12,203.22,10859.0,169.9572,170.1161,169.8151,169.8987,10859.0
2017-06-05 09:50:00,203.26,203.29,203.01,203.18,15158.0,169.9321,169.9572,169.7231,169.8652,15158.0
2017-06-05 10:00:00,203.16,203.47,203.13,203.18,12808.0,169.8485,170.1077,169.8234,169.8652,12808.0
2017-06-05 10:10:00,203.11,203.33,203.05,203.07,10667.0,169.8067,169.9907,169.7566,169.7733,10667.0
2017-06-05 10:20:00,203.05,203.2,202.91,202.96,12028.0,169.7566,169.882,169.6395,169.6813,12028.0
2017-06-05 10:30:00,202.95,203.17,202.95,203.11,5779.0,169.673,169.8569,169.673,169.8067,5779.0
2017-06-05 10:40:00,203.08,203.24,203.07,203.07,8917.0,169.7816,169.9154,169.7733,169.7733,8917.0
2017-06-05 10:50:00,203.06,203.12,202.98,203.07,6762.0,169.7649,169.8151,169.698,169.7733,6762.0
2017-06-05 11:00:00,203.06,203.08,202.76,202.76,10848.0,169.7649,169.7816,169.5141,169.5141,10848.0
2017-06-05 11:10:00,202.77,202.85,202.6,202.61,9304.0,169.5225,169.5894,169.3803,169.3887,9304.0
2017-06-05 11:20:00,202.63,202.65,202.28,202.37,6489.0,169.4054,169.4222,169.1128,169.1881,6489.0
2017-06-05 11:30:00,202.32,202.41,202.3,202.4,6251.0,169.1463,169.2215,169.1295,169.2131,6251.0
2017-06-05 11:40:00,202.39,202.66,202.39,202.66,11063.0,169.2048,169.4305,169.2048,169.4305,11063.0
2017-06-05 11:50:00,202.63,202.81,202.6,202.79,6708.0,169.4054,169.5559,169.3803,169.5392,6708.0
2017-06-05 12:00:00,202.72,202.77,202.6,202.6,9942.0,169.4807,169.5225,169.3803,169.3803,9942.0
2017-06-05 12:10:00,202.6,202.6,202.35,202.46,7204.0,169.3803,169.3803,169.1713,169.2633,7204.0
2017-06-05 12:20:00,202.46,202.46,202.2,202.27,12068.0,169.2633,169.2633,169.0459,169.1045,12068.0
2017-06-05 12:30:00,202.28,202.56,202.28,202.45,14437.0,169.1128,169.3469,169.1128,169.2549,14437.0
2017-06-05 12:40:00,202.42,202.55,202.32,202.36,5227.0,169.2299,169.3385,169.1463,169.1797,5227.0
2017-06-05 12:50:00,202.36,202.46,202.34,202.36,8831.0,169.1797,169.2633,169.163,169.1797,8831.0
2017-06-05 13:00:00,202.4,202.51,202.24,202.26,9134.0,169.2131,169.3051,169.0794,169.0961,9134.0
2017-06-05 13:10:00,202.26,202.26,202.01,202.01,9999.0,169.0961,169.0961,168.8871,168.8871,9999.0
2017-06-05 13:20:00,202.06,202.11,202.03,202.1,4853.0,168.9289,168.9707,168.9038,168.9623,4853.0
2017-06-05 13:30:00,202.08,202.17,202.06,202.14,7691.0,168.9456,169.0209,168.9289,168.9958,7691.0
2017-06-05 13:40:00,202.12,202.14,202.0,202.03,11785.0,168.9791,168.9958,168.8787,168.9038,11785.0
2017-06-05 13:50:00,202.01,202.17,202.01,202.12,7606.0,168.8871,169.0209,168.8871,168.9791,7606.0
2017-06-05 14:00:00,202.09,202.16,202.03,202.09,10959.0,168.954,169.0125,168.9038,168.954,10959.0
2017-06-05 14:10:00,202.15,202.15,202.02,202.1,8099.0,169.0041,169.0041,168.8954,168.9623,8099.0
2017-06-05 14:20:00,202.07,202.27,202.07,202.27,7636.0,168.9373,169.1045,168.9373,169.1045,7636.0
2017-06-05 14:30:00,202.27,202.27,202.03,202.14,10813.0,169.1045,169.1045,168.9038,168.9958,10813.0
2017-06-05 14:40:00,202.11,202.17,202.03,202.13,27674.0,168.9707,169.0209,168.9038,168.9874,27674.0
2017-06-05 14:50:00,202.13,202.23,202.1,202.2,10108.0,168.9874,169.071,168.9623,169.0459,10108.0
2017-06-05 15:00:00,202.18,202.25,202.07,202.08,17180.0,169.0292,169.0877,168.9373,168.9456,17180.0
2017-06-05 15:10:00,202.07,202.09,201.72,201.73,15437.0,168.9373,168.954,168.6446,168.653,15437.0
2017-06-05 15:20:00,201.74,201.86,201.73,201.79,15283.0,168.6614,168.7617,168.653,168.7032,15283.0
2017-06-05 15:30:00,201.77,201.91,201.65,201.65,39650.0,168.6864,168.8035,168.5861,168.5861,39650.0
2017-06-05 15:40:00,201.65,201.73,201.56,201.64,48817.0,168.5861,168.653,168.5109,168.5778,48817.0
2017-06-05 15:50:00,201.66,201.7,201.34,201.5,77045.0,168.5945,168.6279,168.3269,168.4607,77045.0
2017-06-06 09:30:00,200.93,201.24,200.68,200.81,37558.0,167.9842,168.2433,167.7752,167.8838,37558.0
2017-06-06 09:40:00,200.76,200.94,200.51,200.87,19797.0,167.842,167.9925,167.633,167.934,19797.0
2017-06-06 09:50:00,200.85,200.85,200.28,200.38,30853.0,167.9173,167.9173,167.4408,167.5244,30853.0
2017-06-06 10:00:00,200.39,200.63,200.21,200.61,6953.0,167.5327,167.7334,167.3822,167.7166,6953.0
2017-06-06 10:10:00,200.67,200.87,200.51,200.66,15943.0,167.7668,167.934,167.633,167.7584,15943.0
2017-06-06 10:20:00,200.69,200.91,200.6,200.85,9698.0,167.7835,167.9675,167.7083,167.9173,9698.0
2017-06-06 10:30:00,200.87,200.94,200.72,200.94,10526.0,167.934,167.9925,167.8086,167.9925,10526.0
2017-06-06 10:40:00,200.9,200.96,200.82,200.96,9579.0,167.9591,168.0093,167.8922,168.0093,9579.0
2017-06-06 10:50:00,200.97,201.11,200.88,201.09,7057.0,168.0176,168.1347,167.9424,168.1179,7057.0
2017-06-06 11:00:00,201.05,201.14,200.89,201.02,6946.0,168.0845,168.1597,167.9507,168.0594,6946.0
2017-06-06 11:10:00,201.0,201.1,200.95,201.0,7176.0,168.0427,168.1263,168.0009,168.0427,7176.0
2017-06-06 11:20:00,201.0,201.04,200.87,200.95,8733.0,168.0427,168.0761,167.934,168.0009,8733.0
2017-06-06 11:30:00,200.9,200.99,200.84,200.85,9729.0,167.9591,168.0343,167.9089,167.9173,9729.0
2017-06-06 11:40:00,200.88,201.0,200.88,200.95,5571.0,167.9424,168.0427,167.9424,168.0009,5571.0
2017-06-06 11:50:00,200.94,200.94,200.19,200.73,50020.0,167.9925,167.9925,167.3655,167.817,50020.0
2017-06-06 12:00:00,200.71,200.85,200.62,200.69,7794.0,167.8002,167.9173,167.725,167.7835,7794.0
2017-06-06 12:10:00,200.69,200.74,200.37,200.45,17195.0,167.7835,167.8253,167.516,167.5829,17195.0
2017-06-06 12:20:00,200.53,200.72,200.4,200.51,28903.0,167.6498,167.8086,167.5411,167.633,28903.0
2017-06-06 12:30:00,200.5,200.56,200.21,200.21,23498.0,167.6247,167.6748,167.3822,167.3822,23498.0
2017-06-06 12:40:00,200.19,200.3,200.17,200.18,16644.0,167.3655,167.4575,167.3488,167.3571,16644.0
2017-06-06 12:50:00,200.21,200.4,200.21,200.4,9019.0,167.3822,167.5411,167.3822,167.5411,9019.0
2017-06-06 13:00:00,200.4,200.49,200.36,200.38,6194.0,167.5411,167.6163,167.5076,167.5244,6194.0
2017-06-06 13:10:00,200.4,200.42,200.2,200.3,13216.0,167.5411,167.5578,167.3739,167.4575,13216.0
2017-06-06 13:20:00,200.29,200.35,200.18,200.26,5581.0,167.4491,167.4993,167.3571,167.424,5581.0
2017-06-06 13:30:00,200.26,200.26,199.95,199.95,20376.0,167.424,167.424,167.1649,167.1649,20376.0
2017-06-06 13:40:00,199.89,199.94,199.62,199.7,18311.0,167.1147,167.1565,166.889,166.9559,18311.0
2017-06-06 13:50:00,199.72,199.76,199.51,199.59,12486.0,166.9726,167.006,166.797,166.8639,12486.0
2017-06-06 14:00:00,199.56,199.88,199.56,199.82,11372.0,166.8388,167.1063,166.8388,167.0562,11372.0
2017-06-06 14:10:00,199.79,199.93,199.77,199.78,9219.0,167.0311,167.1481,167.0144,167.0227,9219.0
2017-06-06 14:20:00,199.79,199.84,199.7,199.7,16026.0,167.0311,167.0729,166.9559,166.9559,16026.0
2017-06-06 14:30:00,199.68,199.85,199.66,199.71,7506.0,166.9391,167.0813,166.9224,166.9642,7506.0
2017-06-06 14:40:00,199.73,199.83,199.72,199.78,12299.0,166.9809,167.0645,166.9726,167.0227,12299.0
2017-06-06 14:50:00,199.77,199.77,199.44,199.49,16478.0,167.0144,167.0144,166.7385,166.7803,16478.0
2017-06-06 15:00:00,199.51,199.61,199.49,199.57,18600.0,166.797,166.8806,166.7803,166.8472,18600.0
2017-06-06 15:10:00,199.55,199.57,199.3,199.38,23743.0,166.8304,166.8472,166.6214,166.6883,23743.0
2017-06-06 15:20:00,199.39,199.66,199.39,199.52,17447.0,166.6967,166.9224,166.6967,166.8054,17447.0
2017-06-06 15:30:00,199.53,199.54,199.05,199.1,35175.0,166.8137,166.8221,166.4124,166.4542,35175.0
2017-06-06 15:40:00,199.09,199.09,198.58,198.7,73153.0,166.4459,166.4459,166.0195,166.1198,73153.0
2017-06-06 15:50:00,198.72,198.86,198.3,198.46,183058.0,166.1365,166.2536,165.7854,165.9192,183058.0
2017-06-07 09:30:00,198.85,199.0,198.36,198.68,38423.0,166.2452,166.3706,165.8356,166.1031,38423.0
2017-06-07 09:40:00,198.68,198.76,198.37,198.74,9755.0,166.1031,166.17,165.8439,166.1533,9755.0
2017-06-07 09:50:00,198.62,198.63,198.23,198.3,16309.0,166.0529,166.0613,165.7269,165.7854,16309.0
2017-06-07 10:00:00,198.23,198.35,198.2,198.24,40394.0,165.7269,165.8272,165.7018,165.7352,40394.0
2017-06-07 10:10:00,198.23,198.79,198.08,198.68,35865.0,165.7269,166.1951,165.6015,166.1031,35865.0
2017-06-07 10:20:00,198.67,198.73,198.41,198.49,20328.0,166.0947,166.1449,165.8774,165.9443,20328.0
2017-06-07 10:30:00,198.46,198.51,198.3,198.3,17058.0,165.9192,165.961,165.7854,165.7854,17058.0
2017-06-07 10:40:00,198.26,198.32,198.07,198.21,18917.0,165.752,165.8021,165.5931,165.7102,18917.0
2017-06-07 10:50:00,198.19,198.27,198.12,198.15,15198.0,165.6934,165.7603,165.6349,165.66,15198.0
2017-06-07 11:00:00,198.13,198.24,198.05,198.19,8009.0,165.6433,165.7352,165.5764,165.6934,8009.0
2017-06-07 11:10:00,198.15,198.18,198.06,198.1,8487.0,165.66,165.6851,165.5848,165.6182,8487.0
2017-06-07 11:20:00,198.07,198.2,197.74,197.75,14394.0,165.5931,165.7018,165.3172,165.3256,14394.0
2017-06-07 11:30:00,197.8,197.96,197.73,197.94,13263.0,165.3674,165.5012,165.3089,165.4844,13263.0
2017-06-07 11:40:00,197.93,198.12,197.86,198.11,9873.0,165.4761,165.6349,165.4176,165.6266,9873.0
2017-06-07 11:50:00,198.14,198.14,198.04,198.11,13097.0,165.6516,165.6516,165.568,165.6266,13097.0
2017-06-07 12:00:00,198.1,198.11,197.9,198.09,17423.0,165.6182,165.6266,165.451,165.6098,17423.0
2017-06-07 12:10:00,198.09,198.2,198.05,198.13,10802.0,165.6098,165.7018,165.5764,165.6433,10802.0
2017-06-07 12:20:00,198.13,198.32,198.13,198.27,6250.0,165.6433,165.8021,165.6433,165.7603,6250.0
2017-06-07 12:30:00,198.28,198.3,198.16,198.27,7588.0,165.7687,165.7854,165.6684,165.7603,7588.0
2017-06-07 12:40:00,198.28,198.3,198.0,198.02,12364.0,165.7687,165.7854,165.5346,165.5513,12364.0
2017-06-07 12:50:00,197.98,198.11,197.9,198.04,5834.0,165.5179,165.6266,165.451,165.568,5834.0
2017-06-07 13:00:00,198.05,198.21,198.02,198.15,10560.0,165.5764,165.7102,165.5513,165.66,10560.0
2017-06-07 13:10:00,198.14,198.17,198.01,198.07,6616.0,165.6516,165.6767,165.543,165.5931,6616.0
2017-06-07 13:20:00,198.07,198.1,197.89,198.1,11869.0,165.5931,165.6182,165.4426,165.6182,11869.0
2017-06-07 13:30:00,198.12,198.18,198.04,198.14,11731.0,165.6349,165.6851,165.568,165.6516,11731.0
2017-06-07 13:40:00,198.11,198.2,198.04,198.19,10180.0,165.6266,165.7018,165.568,165.6934,10180.0
2017-06-07 13:50:00,198.21,198.33,198.13,198.31,15830.0,165.7102,165.8105,165.6433,165.7938,15830.0
2017-06-07 14:00:00,198.3,198.39,198.25,198.3,34689.0,165.7854,165.8606,165.7436,165.7854,34689.0
2017-06-07 14:10:00,198.36,198.37,198.26,198.33,22326.0,165.8356,165.8439,165.752,165.8105,22326.0
2017-06-07 14:20:00,198.33,198.36,198.27,198.33,11849.0,165.8105,165.8356,165.7603,165.8105,11849.0
2017-06-07 14:30:00,198.3,198.39,198.28,198.33,18393.0,165.7854,165.8606,165.7687,165.8105,18393.0
2017-06-07 14:40:00,198.37,198.37,198.29,198.34,13477.0,165.8439,165.8439,165.777,165.8188,13477.0
2017-06-07 14:50:00,198.35,198.58,198.32,198.58,9148.0,165.8272,166.0195,165.8021,166.0195,9148.0
2017-06-07 15:00:00,198.58,198.72,198.52,198.55,14159.0,166.0195,166.1365,165.9693,165.9944,14159.0
2017-06-07 15:10:00,198.59,198.73,198.54,198.72,14914.0,166.0279,166.1449,165.9861,166.1365,14914.0
2017-06-07 15:20:00,198.73,198.86,198.73,198.86,19575.0,166.1449,166.2536,166.1449,166.2536,19575.0
2017-06-07 15:30:00,198.86,198.97,198.77,198.8,17387.0,166.2536,166.3455,166.1783,166.2034,17387.0
2017-06-07 15:40:00,198.79,199.02,198.67,199.01,25132.0,166.1951,166.3873,166.0947,166.379,25132.0
2017-06-07 15:50:00,199.02,199.02,198.68,198.85,51015.0,166.3873,166.3873,166.1031,166.2452,51015.0
2017-06-08 09:30:00,199.36,199.55,198.58,198.96,29145.0,166.6716,166.8304,166.0195,166.3372,29145.0
2017-06-08 09:40:00,198.98,199.05,197.87,198.13,15620.0,166.3539,166.4124,165.4259,165.6433,15620.0
2017-06-08 09:50:00,198.06,198.06,197.59,197.81,25633.0,165.5848,165.5848,165.1918,165.3757,25633.0
2017-06-08 10:00:00,197.97,198.61,197.97,198.48,7828.0,165.5095,166.0446,165.5095,165.9359,7828.0
2017-06-08 10:10:00,198.53,198.84,198.36,198.71,11194.0,165.9777,166.2369,165.8356,166.1282,11194.0
2017-06-08 10:20:00,198.62,198.62,198.03,198.13,10288.0,166.0529,166.0529,165.5597,165.6433,10288.0
2017-06-08 10:30:00,198.26,198.32,198.06,198.27,11665.0,165.752,165.8021,165.5848,165.7603,11665.0
2017-06-08 10:40:00,198.31,198.46,198.11,198.46,11872.0,165.7938,165.9192,165.6266,165.9192,11872.0
2017-06-08 10:50:00,198.49,198.71,198.44,198.68,14876.0,165.9443,166.1282,165.9024,166.1031,14876.0
2017-06-08 11:00:00,198.72,198.9,198.67,198.77,9201.0,166.1365,166.287,166.0947,166.1783,9201.0
2017-06-08 11:10:00,198.85,199.04,198.82,198.97,6700.0,166.2452,166.4041,166.2201,166.3455,6700.0
2017-06-08 11:20:00,198.98,199.16,198.85,198.96,9244.0,166.3539,166.5044,166.2452,166.3372,9244.0
2017-06-08 11:30:00,198.97,199.1,198.91,198.99,10435.0,166.3455,166.4542,166.2954,166.3623,10435.0
2017-06-08 11:40:00,198.96,199.24,198.94,199.22,12584.0,166.3372,166.5713,166.3205,166.5546,12584.0
2017-06-08 11:50:00,199.21,199.21,199.02,199.2,6799.0,166.5462,166.5462,166.3873,166.5378,6799.0
2017-06-08 12:00:00,199.21,199.42,199.16,199.33,5117.0,166.5462,166.7218,166.5044,166.6465,5117.0
2017-06-08 12:10:00,199.39,199.7,199.29,199.67,13442.0,166.6967,166.9559,166.6131,166.9308,13442.0
2017-06-08 12:20:00,199.7,199.83,199.56,199.63,21593.0,166.9559,167.0645,166.8388,166.8973,21593.0
2017-06-08 12:30:00,199.61,199.72,199.55,199.63,6437.0,166.8806,166.9726,166.8304,166.8973,6437.0
2017-06-08 12:40:00,199.64,199.7,199.52,199.66,5642.0,166.9057,166.9559,166.8054,166.9224,5642.0
2017-06-08 12:50:00,199.62,199.72,199.51,199.72,7788.0,166.889,166.9726,166.797,166.9726,7788.0
2017-06-08 13:00:00,199.62,199.7,199.45,199.62,14814.0,166.889,166.9559,166.7468,166.889,14814.0
2017-06-08 13:10:00,199.64,199.78,199.55,199.71,9519.0,166.9057,167.0227,166.8304,166.9642,9519.0
2017-06-08 13:20:00,199.72,199.72,199.08,199.2,27655.0,166.9726,166.9726,166.4375,166.5378,27655.0
2017-06-08 13:30:00,199.19,199.42,199.19,199.36,13173.0,166.5295,166.7218,166.5295,166.6716,13173.0
2017-06-08 13:40:00,199.34,199.58,199.34,199.5,15085.0,166.6549,166.8555,166.6549,166.7886,15085.0
2017-06-08 13:50:00,199.51,199.77,199.5,199.77,12258.0,166.797,167.0144,166.7886,167.0144,12258.0
2017-06-08 14:00:00,199.8,199.8,199.53,199.64,9985.0,167.0395,167.0395,166.8137,166.9057,9985.0
2017-06-08 14:10:00,199.65,199.75,199.45,199.55,14977.0,166.9141,166.9977,166.7468,166.8304,14977.0
2017-06-08 14:20:00,199.51,199.56,199.34,199.37,13353.0,166.797,166.8388,166.6549,166.68,13353.0
2017-06-08 14:30:00,199.38,199.6,199.37,199.57,8361.0,166.6883,166.8722,166.68,166.8472,8361.0
2017-06-08 14:40:00,199.59,199.62,199.21,199.25,14561.0,166.8639,166.889,166.5462,166.5796,14561.0
2017-06-08 14:50:00,199.22,199.27,199.07,199.22,28944.0,166.5546,166.5964,166.4292,166.5546,28944.0
2017-06-08 15:00:00,199.23,199.55,199.18,199.53,19144.0,166.5629,166.8304,166.5211,166.8137,19144.0
2017-06-08 15:10:00,199.49,199.54,199.29,199.45,95355.0,166.7803,166.8221,166.6131,166.7468,95355.0
2017-06-08 15:20:00,199.47,199.53,199.34,199.53,18379.0,166.7636,166.8137,166.6549,166.8137,18379.0
2017-06-08 15:30:00,199.54,199.77,199.53,199.75,35572.0,166.8221,167.0144,166.8137,166.9977,35572.0
2017-06-08 15:40:00,199.75,199.78,199.29,199.69,46797.0,166.9977,167.0227,166.6131,166.9475,46797.0
2017-06-08 15:50:00,199.7,199.76,199.53,199.64,46593.0,166.9559,167.006,166.8137,166.9057,46593.0
2017-06-09 09:30:00,199.64,200.24,199.64,199.99,20857.0,166.9057,167.4073,166.9057,167.1983,20857.0
2017-06-09 09:40:00,199.91,200.03,199.75,200.0,7772.0,167.1314,167.2317,166.9977,167.2067,7772.0
2017-06-09 09:50:00,199.82,200.36,199.58,200.14,13047.0,167.0562,167.5076,166.8555,167.3237,13047.0
2017-06-09 10:00:00,200.16,200.21,199.91,199.91,15005.0,167.3404,167.3822,167.1314,167.1314,15005.0
2017-06-09 10:10:00,199.91,200.3,199.89,200.25,42522.0,167.1314,167.4575,167.1147,167.4157,42522.0
2017-06-09 10:20:00,200.3,200.42,200.17,200.42,13269.0,167.4575,167.5578,167.3488,167.5578,13269.0
2017-06-09 10:30:00,200.44,200.75,200.42,200.43,15603.0,167.5745,167.8337,167.5578,167.5662,15603.0
2017-06-09 10:40:00,200.34,200.48,200.32,200.45,8539.0,167.4909,167.608,167.4742,167.5829,8539.0
2017-06-09 10:50:00,200.46,200.56,200.26,200.39,6965.0,167.5912,167.6748,167.424,167.5327,6965.0
2017-06-09 11:00:00,200.34,200.39,200.25,200.36,8572.0,167.4909,167.5327,167.4157,167.5076,8572.0
2017-06-09 11:10:00,200.38,200.41,200.06,200.06,5289.0,167.5244,167.5494,167.2568,167.2568,5289.0
2017-06-09 11:20:00,200.07,200.18,200.04,200.04,18098.0,167.2652,167.3571,167.2401,167.2401,18098.0
2017-06-09 11:30:00,200.06,200.1,199.91,199.96,11243.0,167.2568,167.2903,167.1314,167.1732,11243.0
2017-06-09 11:40:00,199.94,200.09,199.94,200.04,2785.0,167.1565,167.2819,167.1565,167.2401,2785.0
2017-06-09 11:50:00,200.0,200.05,199.86,199.88,4939.0,167.2067,167.2485,167.0896,167.1063,4939.0
2017-06-09 12:00:00,199.88,199.99,199.79,199.91,7365.0,167.1063,167.1983,167.0311,167.1314,7365.0
2017-06-09 12:10:00,199.95,200.0,199.84,199.92,11445.0,167.1649,167.2067,167.0729,167.1398,11445.0
2017-06-09 12:20:00,199.93,200.03,199.86,200.02,23748.0,167.1481,167.2317,167.0896,167.2234,23748.0
2017-06-09 12:30:00,199.99,199.99,199.68,199.73,21549.0,167.1983,167.1983,166.9391,166.9809,21549.0
2017-06-09 12:40:00,199.78,199.82,199.7,199.75,5466.0,167.0227,167.0562,166.9559,166.9977,5466.0
2017-06-09 12:50:00,199.72,199.83,199.67,199.83,17453.0,166.9726,167.0645,166.9308,167.0645,17453.0
2017-06-09 13:00:00,199.83,199.89,199.7,199.76,7960.0,167.0645,167.1147,166.9559,167.006,7960.0
2017-06-09 13:10:00,199.73,199.75,199.57,199.66,17543.0,166.9809,166.9977,166.8472,166.9224,17543.0
2017-06-09 13:20:00,199.64,199.7,199.56,199.66,10752.0,166.9057,166.9559,166.8388,166.9224,10752.0
2017-06-09 13:30:00,199.67,199.8,199.61,199.71,11330.0,166.9308,167.0395,166.8806,166.9642,11330.0
2017-06-09 13:40:00,199.7,199.7,199.38,199.38,11064.0,166.9559,166.9559,166.6883,166.6883,11064.0
2017-06-09 13:50:00,199.44,199.5,199.16,199.16,19400.0,166.7385,166.7886,166.5044,166.5044,19400.0
2017-06-09 14:00:00,199.24,199.33,199.14,199.19,16485.0,166.5713,166.6465,166.4877,166.5295,16485.0
2017-06-09 14:10:00,199.16,199.26,199.01,199.25,10594.0,166.5044,166.588,166.379,166.5796,10594.0
2017-06-09 14:20:00,199.2,199.31,199.09,199.09,22942.0,166.5378,166.6298,166.4459,166.4459,22942.0
2017-06-09 14:30:00,199.08,199.26,198.85,198.97,44095.0,166.4375,166.588,166.2452,166.3455,44095.0
2017-06-09 14:40:00,198.9,198.92,198.44,198.61,31107.0,166.287,166.3037,165.9024,166.0446,31107.0
2017-06-09 14:50:00,198.52,198.89,198.49,198.73,13332.0,165.9693,166.2787,165.9443,166.1449,13332.0
2017-06-09 15:00:00,198.83,199.35,198.81,199.3,16789.0,166.2285,166.6632,166.2118,166.6214,16789.0
2017-06-09 15:10:00,199.22,199.4,199.06,199.3,33726.0,166.5546,166.705,166.4208,166.6214,33726.0
2017-06-09 15:20:00,199.28,199.28,198.9,199.19,40391.0,166.6047,166.6047,166.287,166.5295,40391.0
2017-06-09 15:30:00,199.18,199.18,198.58,198.83,47172.0,166.5211,166.5211,166.0195,166.2285,47172.0
2017-06-09 15:40:00,198.78,199.28,198.71,199.14,44922.0,166.1867,166.6047,166.1282,166.4877,44922.0
2017-06-09 15:50:00,199.14,199.52,199.13,199.34,98099.0,166.4877,166.8054,166.4793,166.6549,98099.0
2017-06-12 09:30:00,199.47,200.06,199.38,199.7,34930.0,166.7636,167.2568,166.6883,166.9559,34930.0
2017-06-12 09:40:00,199.58,199.58,198.66,198.78,40600.0,166.8555,166.8555,166.0864,166.1867,40600.0
2017-06-12 09:50:00,198.67,198.7,197.7,197.72,33305.0,166.0947,166.1198,165.2838,165.3005,33305.0
2017-06-12 10:00:00,197.78,197.94,197.42,197.67,49041.0,165.3507,165.4844,165.0497,165.2587,49041.0
2017-06-12 10:10:00,197.71,198.36,197.52,198.25,43106.0,165.2921,165.8356,165.1333,165.7436,43106.0
2017-06-12 10:20:00,198.25,198.25,197.16,197.38,24679.0,165.7436,165.7436,164.8323,165.0163,24679.0
2017-06-12 10:30:00,197.38,197.65,197.23,197.4,27772.0,165.0163,165.242,164.8908,165.033,27772.0
2017-06-12 10:40:00,197.43,197.75,197.41,197.52,26592.0,165.0581,165.3256,165.0413,165.1333,26592.0
2017-06-12 10:50:00,197.55,198.04,197.46,197.93,27249.0,165.1584,165.568,165.0831,165.4761,27249.0
2017-06-12 11:00:00,197.85,198.19,197.82,197.82,33512.0,165.4092,165.6934,165.3841,165.3841,33512.0
2017-06-12 11:10:00,197.87,198.06,197.63,197.99,94694.0,165.4259,165.5848,165.2253,165.5262,94694.0
2017-06-12 11:20:00,198.04,198.05,197.66,197.67,22451.0,165.568,165.5764,165.2503,165.2587,22451.0
2017-06-12 11:30:00,197.69,197.79,197.25,197.3,23076.0,165.2754,165.359,164.9076,164.9494,23076.0
2017-06-12 11:40:00,197.32,197.66,197.28,197.46,14178.0,164.9661,165.2503,164.9327,165.0831,14178.0
2017-06-12 11:50:00,197.43,197.61,197.23,197.52,21360.0,165.0581,165.2085,164.8908,165.1333,21360.0
2017-06-12 12:00:00,197.56,197.56,197.4,197.49,14514.0,165.1667,165.1667,165.033,165.1082,14514.0
2017-06-12 12:10:00,197.49,197.58,197.36,197.53,24768.0,165.1082,165.1835,164.9995,165.1417,24768.0
2017-06-12 12:20:00,197.51,197.69,197.49,197.53,19150.0,165.1249,165.2754,165.1082,165.1417,19150.0
2017-06-12 12:30:00,197.56,197.68,197.46,197.59,26815.0,165.1667,165.2671,165.0831,165.1918,26815.0
2017-06-12 12:40:00,197.59,197.65,197.33,197.45,20249.0,165.1918,165.242,164.9745,165.0748,20249.0
2017-06-12 12:50:00,197.45,197.45,197.23,197.23,10735.0,165.0748,165.0748,164.8908,164.8908,10735.0
2017-06-12 13:00:00,197.24,197.32,197.11,197.15,19674.0,164.8992,164.9661,164.7905,164.824,19674.0
2017-06-12 13:10:00,197.12,197.33,197.09,197.3,19534.0,164.7989,164.9745,164.7738,164.9494,19534.0
2017-06-12 13:20:00,197.33,197.53,197.29,197.5,17501.0,164.9745,165.1417,164.941,165.1166,17501.0
2017-06-12 13:30:00,197.49,197.6,197.46,197.46,18864.0,165.1082,165.2002,165.0831,165.0831,18864.0
2017-06-12 13:40:00,197.47,197.54,197.41,197.5,24558.0,165.0915,165.15,165.0413,165.1166,24558.0
2017-06-12 13:50:00,197.49,197.57,197.43,197.46,18814.0,165.1082,165.1751,165.0581,165.0831,18814.0
2017-06-12 14:00:00,197.44,197.48,197.33,197.4,42996.0,165.0664,165.0999,164.9745,165.033,42996.0
2017-06-12 14:10:00,197.42,197.58,197.38,197.38,25253.0,165.0497,165.1835,165.0163,165.0163,25253.0
2017-06-12 14:20:00,197.38,197.44,197.03,197.11,25023.0,165.0163,165.0664,164.7236,164.7905,25023.0
2017-06-12 14:30:00,197.11,197.41,197.08,197.32,25337.0,164.7905,165.0413,164.7654,164.9661,25337.0
2017-06-12 14:40:00,197.29,197.64,197.26,197.6,38602.0,164.941,165.2336,164.9159,165.2002,38602.0
2017-06-12 14:50:00,197.64,197.67,197.46,197.59,49899.0,165.2336,165.2587,165.0831,165.1918,49899.0
2017-06-12 15:00:00,197.56,197.58,197.47,197.52,27681.0,165.1667,165.1835,165.0915,165.1333,27681.0
2017-06-12 15:10:00,197.53,197.6,197.47,197.51,29604.0,165.1417,165.2002,165.0915,165.1249,29604.0
2017-06-12 15:20:00,197.53,197.7,197.49,197.62,37476.0,165.1417,165.2838,165.1082,165.2169,37476.0
2017-06-12 15:30:00,197.64,197.94,197.6,197.94,54466.0,165.2336,165.4844,165.2002,165.4844,54466.0
2017-06-12 15:40:00,197.96,198.1,197.9,197.95,50745.0,165.5012,165.6182,165.451,165.4928,50745.0
2017-06-12 15:50:00,197.98,198.42,197.96,198.39,85490.0,165.5179,165.8857,165.5012,165.8606,85490.0
2017-06-13 09:30:00,198.4,199.13,198.12,198.53,37764.0,165.869,166.4793,165.6349,165.9777,37764.0
2017-06-13 09:40:00,198.55,199.23,198.53,199.17,26529.0,165.9944,166.5629,165.9777,166.5128,26529.0
2017-06-13 09:50:00,199.14,200.09,199.09,200.09,40725.0,166.4877,167.2819,166.4459,167.2819,40725.0
2017-06-13 10:00:00,200.11,200.24,199.94,200.06,30994.0,167.2986,167.4073,167.1565,167.2568,30994.0
2017-06-13 10:10:00,200.02,200.62,199.97,200.41,40426.0,167.2234,167.725,167.1816,167.5494,40426.0
2017-06-13 10:20:00,200.47,200.55,200.17,200.28,21295.0,167.5996,167.6665,167.3488,167.4408,21295.0
2017-06-13 10:30:00,200.29,200.4,199.73,199.75,26740.0,167.4491,167.5411,166.9809,166.9977,26740.0
2017-06-13 10:40:00,199.71,199.96,199.67,199.67,18341.0,166.9642,167.1732,166.9308,166.9308,18341.0
2017-06-13 10:50:00,199.67,199.69,199.33,199.53,15910.0,166.9308,166.9475,166.6465,166.8137,15910.0
2017-06-13 11:00:00,199.52,200.36,199.52,200.29,26701.0,166.8054,167.5076,166.8054,167.4491,26701.0
2017-06-13 11:10:00,200.26,200.34,199.99,200.28,15213.0,167.424,167.4909,167.1983,167.4408,15213.0
2017-06-13 11:20:00,200.3,200.54,200.3,200.43,12983.0,167.4575,167.6581,167.4575,167.5662,12983.0
2017-06-13 11:30:00,200.43,200.49,199.95,199.95,19470.0,167.5662,167.6163,167.1649,167.1649,19470.0
2017-06-13 11:40:00,199.94,200.32,199.93,200.2,48587.0,167.1565,167.4742,167.1481,167.3739,48587.0
2017-06-13 11:50:00,200.24,200.52,200.2,200.44,18475.0,167.4073,167.6414,167.3739,167.5745,18475.0
2017-06-13 12:00:00,200.47,200.65,200.42,200.54,20929.0,167.5996,167.7501,167.5578,167.6581,20929.0
2017-06-13 12:10:00,200.53,200.65,200.45,200.6,12671.0,167.6498,167.7501,167.5829,167.7083,12671.0
2017-06-13 12:20:00,200.58,200.62,200.12,200.31,16792.0,167.6916,167.725,167.307,167.4658,16792.0
2017-06-13 12:30:00,200.24,200.77,200.23,200.66,29859.0,167.4073,167.8504,167.3989,167.7584,29859.0
2017-06-13 12:40:00,200.63,200.88,200.62,200.86,21083.0,167.7334,167.9424,167.725,167.9257,21083.0
2017-06-13 12:50:00,200.86,200.86,200.66,200.77,14108.0,167.9257,167.9257,167.7584,167.8504,14108.0
2017-06-13 13:00:00,200.68,200.8,200.65,200.72,9563.0,167.7752,167.8755,167.7501,167.8086,9563.0
2017-06-13 13:10:00,200.71,200.8,200.62,200.76,21656.0,167.8002,167.8755,167.725,167.842,21656.0
2017-06-13 13:20:00,200.75,200.82,200.6,200.76,16102.0,167.8337,167.8922,167.7083,167.842,16102.0
2017-06-13 13:30:00,200.75,200.81,200.66,200.73,10630.0,167.8337,167.8838,167.7584,167.817,10630.0
2017-06-13 13:40:00,200.71,200.82,200.65,200.72,16226.0,167.8002,167.8922,167.7501,167.8086,16226.0
2017-06-13 13:50:00,200.72,200.79,200.64,200.66,13198.0,167.8086,167.8671,167.7417,167.7584,13198.0
2017-06-13 14:00:00,200.68,200.93,200.68,200.91,21190.0,167.7752,167.9842,167.7752,167.9675,21190.0
2017-06-13 14:10:00,200.91,200.91,200.71,200.78,11276.0,167.9675,167.9675,167.8002,167.8588,11276.0
2017-06-13 14:20:00,200.78,200.82,200.63,200.64,18084.0,167.8588,167.8922,167.7334,167.7417,18084.0
2017-06-13 14:30:00,200.66,200.71,200.51,200.58,17507.0,167.7584,167.8002,167.633,167.6916,17507.0
2017-06-13 14:40:00,200.54,200.75,200.39,200.75,26943.0,167.6581,167.8337,167.5327,167.8337,26943.0
2017-06-13 14:50:00,200.75,200.83,200.62,200.71,17789.0,167.8337,167.9006,167.725,167.8002,17789.0
2017-06-13 15:00:00,200.69,200.69,200.47,200.69,25296.0,167.7835,167.7835,167.5996,167.7835,25296.0
2017-06-13 15:10:00,200.69,200.69,200.57,200.68,19396.0,167.7835,167.7835,167.6832,167.7752,19396.0
2017-06-13 15:20:00,200.69,200.73,200.57,200.71,30228.0,167.7835,167.817,167.6832,167.8002,30228.0
2017-06-13 15:30:00,200.72,200.72,200.5,200.55,30728.0,167.8086,167.8086,167.6247,167.6665,30728.0
2017-06-13 15:40:00,200.58,200.58,200.29,200.46,36377.0,167.6916,167.6916,167.4491,167.5912,36377.0
2017-06-13 15:50:00,200.47,200.55,200.25,200.54,62724.0,167.5996,167.6665,167.4157,167.6581,62724.0
2017-06-14 09:30:00,200.55,201.06,200.55,200.72,23435.0,167.6665,168.0929,167.6665,167.8086,23435.0
2017-06-14 09:40:00,200.72,201.53,200.7,201.49,16907.0,167.8086,168.4858,167.7919,168.4524,16907.0
2017-06-14 09:50:00,201.49,201.85,201.33,201.63,20123.0,168.4524,168.7533,168.3186,168.5694,20123.0
2017-06-14 10:00:00,201.63,201.66,201.21,201.34,10037.0,168.5694,168.5945,168.2183,168.3269,10037.0
2017-06-14 10:10:00,201.3,201.35,201.03,201.07,13371.0,168.2935,168.3353,168.0678,168.1012,13371.0
2017-06-14 10:20:00,200.99,201.02,200.71,200.85,13008.0,168.0343,168.0594,167.8002,167.9173,13008.0
2017-06-14 10:30:00,200.82,201.02,200.82,200.83,7422.0,167.8922,168.0594,167.8922,167.9006,7422.0
2017-06-14 10:40:00,200.83,201.22,200.77,201.21,13369.0,167.9006,168.2266,167.8504,168.2183,13369.0
2017-06-14 10:50:00,201.24,201.36,201.05,201.06,11044.0,168.2433,168.3437,168.0845,168.0929,11044.0
2017-06-14 11:00:00,201.1,201.26,200.98,201.21,10545.0,168.1263,168.2601,168.026,168.2183,10545.0
2017-06-14 11:10:00,201.23,201.35,201.15,201.28,14013.0,168.235,168.3353,168.1681,168.2768,14013.0
2017-06-14 11:20:00,201.34,201.39,201.32,201.38,6643.0,168.3269,168.3687,168.3102,168.3604,6643.0
2017-06-14 11:30:00,201.33,201.38,201.08,201.08,8841.0,168.3186,168.3604,168.1096,168.1096,8841.0
2017-06-14 11:40:00,201.06,201.15,200.93,201.11,11271.0,168.0929,168.1681,167.9842,168.1347,11271.0
2017-06-14 11:50:00,201.07,201.41,201.06,201.41,13413.0,168.1012,168.3855,168.0929,168.3855,13413.0
2017-06-14 12:00:00,201.41,201.5,201.34,201.36,5524.0,168.3855,168.4607,168.3269,168.3437,5524.0
2017-06-14 12:10:00,201.34,201.36,201.24,201.27,21392.0,168.3269,168.3437,168.2433,168.2684,21392.0
2017-06-14 12:20:00,201.3,201.37,201.28,201.37,19275.0,168.2935,168.352,168.2768,168.352,19275.0
2017-06-14 12:30:00,201.37,201.78,201.36,201.78,21588.0,168.352,168.6948,168.3437,168.6948,21588.0
2017-06-14 12:40:00,201.78,202.19,201.78,202.11,20609.0,168.6948,169.0376,168.6948,168.9707,20609.0
2017-06-14 12:50:00,202.09,202.19,202.05,202.19,16923.0,168.954,169.0376,168.9205,169.0376,16923.0
2017-06-14 13:00:00,202.2,202.45,202.2,202.23,17013.0,169.0459,169.2549,169.0459,169.071,17013.0
2017-06-14 13:10:00,202.25,202.34,202.09,202.09,10687.0,169.0877,169.163,168.954,168.954,10687.0
2017-06-14 13:20:00,202.15,202.2,201.92,201.92,17542.0,169.0041,169.0459,168.8118,168.8118,17542.0
2017-06-14 13:30:00,201.87,201.96,201.69,201.69,7224.0,168.77,168.8453,168.6196,168.6196,7224.0
2017-06-14 13:40:00,201.72,201.79,201.65,201.78,10646.0,168.6446,168.7032,168.5861,168.6948,10646.0
2017-06-14 13:50:00,201.79,201.79,201.58,201.61,5165.0,168.7032,168.7032,168.5276,168.5527,5165.0
2017-06-14 14:00:00,201.59,201.75,201.3,201.67,16684.0,168.536,168.6697,168.2935,168.6028,16684.0
2017-06-14 14:10:00,201.7,201.76,201.17,201.24,18249.0,168.6279,168.6781,168.1848,168.2433,18249.0
2017-06-14 14:20:00,201.2,201.5,201.12,201.5,10912.0,168.2099,168.4607,168.143,168.4607,10912.0
2017-06-14 14:30:00,201.45,201.54,201.27,201.38,10276.0,168.4189,168.4942,168.2684,168.3604,10276.0
2017-06-14 14:40:00,201.33,201.45,200.97,201.01,25669.0,168.3186,168.4189,168.0176,168.0511,25669.0
2017-06-14 14:50:00,200.98,201.03,200.87,200.88,12665.0,168.026,168.0678,167.934,167.9424,12665.0
2017-06-14 15:00:00,200.85,200.88,200.59,200.61,35191.0,167.9173,167.9424,167.6999,167.7166,35191.0
2017-06-14 15:10:00,200.61,200.62,200.35,200.62,34097.0,167.7166,167.725,167.4993,167.725,34097.0
2017-06-14 15:20:00,200.63,200.95,200.6,200.87,14554.0,167.7334,168.0009,167.7083,167.934,14554.0
2017-06-14 15:30:00,200.9,201.07,200.78,201.07,30705.0,167.9591,168.1012,167.8588,168.1012,30705.0
2017-06-14 15:40:00,201.1,201.28,201.02,201.28,30074.0,168.1263,168.2768,168.0594,168.2768,30074.0
2017-06-14 15:50:00,201.3,201.36,201.11,201.26,57009.0,168.2935,168.3437,168.1347,168.2601,57009.0
2017-06-15 09:30:00,199.77,200.75,199.24,200.67,22231.0,167.0144,167.8337,166.5713,167.7668,22231.0
2017-06-15 09:40:00,200.78,200.79,199.41,199.9,29772.0,167.8588,167.8671,166.7134,167.1231,29772.0
2017-06-15 09:50:00,199.84,200.07,199.73,199.9,6784.0,167.0729,167.2652,166.9809,167.1231,6784.0
2017-06-15 10:00:00,200.03,200.38,199.78,199.9,6933.0,167.2317,167.5244,167.0227,167.1231,6933.0
2017-06-15 10:10:00,199.92,200.22,199.83,199.88,8437.0,167.1398,167.3906,167.0645,167.1063,8437.0
2017-06-15 10:20:00,199.86,199.87,199.61,199.86,8790.0,167.0896,167.098,166.8806,167.0896,8790.0
2017-06-15 10:30:00,199.82,200.13,199.81,200.13,4459.0,167.0562,167.3153,167.0478,167.3153,4459.0
2017-06-15 10:40:00,200.07,200.54,199.94,200.54,10270.0,167.2652,167.6581,167.1565,167.6581,10270.0
2017-06-15 10:50:00,200.55,200.77,200.28,200.68,11805.0,167.6665,167.8504,167.4408,167.7752,11805.0
2017-06-15 11:00:00,200.74,201.02,200.67,200.93,10418.0,167.8253,168.0594,167.7668,167.9842,10418.0
2017-06-15 11:10:00,200.88,201.04,200.77,201.0,9851.0,167.9424,168.0761,167.8504,168.0427,9851.0
2017-06-15 11:20:00,200.96,201.23,200.89,201.16,22221.0,168.0093,168.235,167.9507,168.1765,22221.0
2017-06-15 11:30:00,201.27,201.27,200.98,201.09,4915.0,168.2684,168.2684,168.026,168.1179,4915.0
2017-06-15 11:40:00,201.01,201.16,200.85,201.12,24239.0,168.0511,168.1765,167.9173,168.143,24239.0
2017-06-15 11:50:00,201.1,201.55,201.1,201.24,38283.0,168.1263,168.5025,168.1263,168.2433,38283.0
2017-06-15 12:00:00,201.32,201.51,201.27,201.35,15805.0,168.3102,168.4691,168.2684,168.3353,15805.0
2017-06-15 12:10:00,201.22,201.38,201.16,201.25,9685.0,168.2266,168.3604,168.1765,168.2517,9685.0
2017-06-15 12:20:00,201.18,201.29,201.1,201.26,5994.0,168.1932,168.2851,168.1263,168.2601,5994.0
2017-06-15 12:30:00,201.26,201.47,201.25,201.47,5900.0,168.2601,168.4356,168.2517,168.4356,5900.0
2017-06-15 12:40:00,201.51,201.82,201.38,201.64,8858.0,168.4691,168.7282,168.3604,168.5778,8858.0
2017-06-15 12:50:00,201.56,201.69,201.49,201.67,7419.0,168.5109,168.6196,168.4524,168.6028,7419.0
2017-06-15 13:00:00,201.76,201.87,201.65,201.66,6816.0,168.6781,168.77,168.5861,168.5945,6816.0
2017-06-15 13:10:00,201.64,201.86,201.57,201.83,5182.0,168.5778,168.7617,168.5192,168.7366,5182.0
2017-06-15 13:20:00,201.86,201.93,201.58,201.67,9967.0,168.7617,168.8202,168.5276,168.6028,9967.0
2017-06-15 13:30:00,201.66,201.84,201.62,201.71,33087.0,168.5945,168.745,168.561,168.6363,33087.0
2017-06-15 13:40:00,201.71,201.9,201.45,201.61,39111.0,168.6363,168.7951,168.4189,168.5527,39111.0
2017-06-15 13:50:00,201.64,201.8,201.58,201.67,8347.0,168.5778,168.7115,168.5276,168.6028,8347.0
2017-06-15 14:00:00,201.63,201.81,201.42,201.75,11729.0,168.5694,168.7199,168.3938,168.6697,11729.0
2017-06-15 14:10:00,201.73,201.73,201.39,201.44,8978.0,168.653,168.653,168.3687,168.4105,8978.0
2017-06-15 14:20:00,201.46,201.67,201.4,201.43,9852.0,168.4273,168.6028,168.3771,168.4022,9852.0
2017-06-15 14:30:00,201.49,201.6,201.46,201.58,11398.0,168.4524,168.5443,168.4273,168.5276,11398.0
2017-06-15 14:40:00,201.59,201.78,201.57,201.67,9439.0,168.536,168.6948,168.5192,168.6028,9439.0
2017-06-15 14:50:00,201.73,201.74,201.53,201.63,10361.0,168.653,168.6614,168.4858,168.5694,10361.0
2017-06-15 15:00:00,201.67,201.77,201.59,201.65,9445.0,168.6028,168.6864,168.536,168.5861,9445.0
2017-06-15 15:10:00,201.64,201.82,201.59,201.82,14985.0,168.5778,168.7282,168.536,168.7282,14985.0
2017-06-15 15:20:00,201.85,201.94,201.72,201.94,10901.0,168.7533,168.8286,168.6446,168.8286,10901.0
2017-06-15 15:30:00,201.9,201.96,201.72,201.72,20758.0,168.7951,168.8453,168.6446,168.6446,20758.0
2017-06-15 15:40:00,201.74,201.89,201.57,201.89,20905.0,168.6614,168.7868,168.5192,168.7868,20905.0
2017-06-15 15:50:00,201.88,202.08,201.77,202.02,79435.0,168.7784,168.9456,168.6864,168.8954,79435.0
2017-06-16 09:30:00,202.37,202.65,202.18,202.37,166826.0,169.1881,169.4222,169.0292,169.1881,166826.0
2017-06-16 09:40:00,202.53,202.87,202.27,202.73,12026.0,169.3218,169.6061,169.1045,169.489,12026.0
2017-06-16 09:50:00,202.8,203.22,202.72,203.13,13393.0,169.5476,169.8987,169.4807,169.8234,13393.0
2017-06-16 10:00:00,203.17,203.3,202.89,202.89,31336.0,169.8569,169.9656,169.6228,169.6228,31336.0
2017-06-16 10:10:00,202.92,202.95,202.39,202.39,15507.0,169.6479,169.673,169.2048,169.2048,15507.0
2017-06-16 10:20:00,202.37,202.5,202.08,202.13,13316.0,169.1881,169.2967,168.9456,168.9874,13316.0
2017-06-16 10:30:00,202.18,202.2,202.01,202.01,16764.0,169.0292,169.0459,168.8871,168.8871,16764.0
2017-06-16 10:40:00,202.1,202.1,201.94,201.95,10636.0,168.9623,168.9623,168.8286,168.8369,10636.0
2017-06-16 10:50:00,202.01,202.02,201.66,202.02,10977.0,168.8871,168.8954,168.5945,168.8954,10977.0
2017-06-16 11:00:00,202.01,202.14,201.88,202.05,13013.0,168.8871,168.9958,168.7784,168.9205,13013.0
2017-06-16 11:10:00,202.05,202.24,202.0,202.21,13262.0,168.9205,169.0794,168.8787,169.0543,13262.0
2017-06-16 11:20:00,202.21,202.21,201.97,202.1,10304.0,169.0543,169.0543,168.8536,168.9623,10304.0
2017-06-16 11:30:00,202.12,202.22,202.0,202.15,9922.0,168.9791,169.0627,168.8787,169.0041,9922.0
2017-06-16 11:40:00,202.16,202.17,202.04,202.09,4925.0,169.0125,169.0209,168.9122,168.954,4925.0
2017-06-16 11:50:00,202.06,202.11,202.0,202.03,10379.0,168.9289,168.9707,168.8787,168.9038,10379.0
2017-06-16 12:00:00,202.01,202.07,201.99,202.06,17531.0,168.8871,168.9373,168.8704,168.9289,17531.0
2017-06-16 12:10:00,202.05,202.29,202.05,202.07,10688.0,168.9205,169.1212,168.9205,168.9373,10688.0
2017-06-16 12:20:00,202.08,202.09,201.89,202.09,9760.0,168.9456,168.954,168.7868,168.954,9760.0
2017-06-16 12:30:00,202.1,202.13,201.93,202.03,5844.0,168.9623,168.9874,168.8202,168.9038,5844.0
2017-06-16 12:40:00,202.0,202.37,201.99,202.32,23917.0,168.8787,169.1881,168.8704,169.1463,23917.0
2017-06-16 12:50:00,202.27,202.32,202.13,202.14,8083.0,169.1045,169.1463,168.9874,168.9958,8083.0
2017-06-16 13:00:00,202.16,202.22,202.1,202.17,6915.0,169.0125,169.0627,168.9623,169.0209,6915.0
2017-06-16 13:10:00,202.17,202.17,201.96,202.02,1954.0,169.0209,169.0209,168.8453,168.8954,1954.0
2017-06-16 13:20:00,202.02,202.1,201.97,201.97,5436.0,168.8954,168.9623,168.8536,168.8536,5436.0
2017-06-16 13:30:00,201.94,202.17,201.94,202.07,8089.0,168.8286,169.0209,168.8286,168.9373,8089.0
2017-06-16 13:40:00,202.04,202.09,202.01,202.02,4875.0,168.9122,168.954,168.8871,168.8954,4875.0
2017-06-16 13:50:00,202.01,202.05,201.9,201.97,13008.0,168.8871,168.9205,168.7951,168.8536,13008.0
2017-06-16 14:00:00,202.03,202.12,202.02,202.08,5759.0,168.9038,168.9791,168.8954,168.9456,5759.0
2017-06-16 14:10:00,202.12,202.19,202.03,202.19,5003.0,168.9791,169.0376,168.9038,169.0376,5003.0
2017-06-16 14:20:00,202.23,202.31,202.08,202.14,10578.0,169.071,169.1379,168.9456,168.9958,10578.0
2017-06-16 14:30:00,202.17,202.32,201.95,202.0,6505.0,169.0209,169.1463,168.8369,168.8787,6505.0
2017-06-16 14:40:00,202.01,202.06,201.88,202.04,15870.0,168.8871,168.9289,168.7784,168.9122,15870.0
2017-06-16 14:50:00,201.99,202.19,201.89,202.19,7897.0,168.8704,169.0376,168.7868,169.0376,7897.0
2017-06-16 15:00:00,202.2,202.36,202.14,202.29,14092.0,169.0459,169.1797,168.9958,169.1212,14092.0
2017-06-16 15:10:00,202.27,202.29,202.06,202.17,10580.0,169.1045,169.1212,168.9289,169.0209,10580.0
2017-06-16 15:20:00,202.19,202.28,202.03,202.23,20761.0,169.0376,169.1128,168.9038,169.071,20761.0
2017-06-16 15:30:00,202.25,202.26,202.02,202.19,19390.0,169.0877,169.0961,168.8954,169.0376,19390.0
2017-06-16 15:40:00,202.23,202.36,202.12,202.35,33672.0,169.071,169.1797,168.9791,169.1713,33672.0
2017-06-16 15:50:00,202.36,202.71,202.29,202.61,123236.0,169.1797,169.4723,169.1212,169.3887,123236.0
2017-06-19 09:30:00,203.41,203.81,203.2,203.7,18065.0,170.0575,170.3919,169.882,170.3,18065.0
2017-06-19 09:40:00,203.65,203.75,203.23,203.32,11473.0,170.2582,170.3418,169.907,169.9823,11473.0
2017-06-19 09:50:00,203.34,203.77,203.02,203.77,21366.0,169.999,170.3585,169.7315,170.3585,21366.0
2017-06-19 10:00:00,203.69,204.74,203.56,204.56,24087.0,170.2916,171.1695,170.1829,171.019,24087.0
2017-06-19 10:10:00,204.59,204.64,204.21,204.22,13467.0,171.0441,171.0859,170.7264,170.7347,13467.0
2017-06-19 10:20:00,204.26,204.35,204.0,204.16,17872.0,170.7682,170.8434,170.5508,170.6846,17872.0
2017-06-19 10:30:00,204.14,204.46,203.83,203.83,26138.0,170.6678,170.9354,170.4087,170.4087,26138.0
2017-06-19 10:40:00,203.81,203.82,203.23,203.3,10192.0,170.3919,170.4003,169.907,169.9656,10192.0
2017-06-19 10:50:00,203.41,203.41,203.13,203.33,9777.0,170.0575,170.0575,169.8234,169.9907,9777.0
2017-06-19 11:00:00,203.27,203.5,203.27,203.37,9809.0,169.9405,170.1328,169.9405,170.0241,9809.0
2017-06-19 11:10:00,203.4,203.4,203.11,203.21,13077.0,170.0492,170.0492,169.8067,169.8903,13077.0
2017-06-19 11:20:00,203.14,203.24,203.01,203.17,9248.0,169.8318,169.9154,169.7231,169.8569,9248.0
2017-06-19 11:30:00,203.19,203.25,203.03,203.13,9888.0,169.8736,169.9238,169.7398,169.8234,9888.0
2017-06-19 11:40:00,203.15,203.41,203.0,203.34,12139.0,169.8402,170.0575,169.7148,169.999,12139.0
2017-06-19 11:50:00,203.37,203.65,203.36,203.53,8850.0,170.0241,170.2582,170.0157,170.1579,8850.0
2017-06-19 12:00:00,203.56,203.77,203.52,203.72,6117.0,170.1829,170.3585,170.1495,170.3167,6117.0
2017-06-19 12:10:00,203.75,203.87,203.75,203.81,7392.0,170.3418,170.4421,170.3418,170.3919,7392.0
2017-06-19 12:20:00,203.84,203.95,203.83,203.86,7339.0,170.417,170.509,170.4087,170.4338,7339.0
2017-06-19 12:30:00,203.82,204.0,203.77,203.99,5962.0,170.4003,170.5508,170.3585,170.5424,5962.0
2017-06-19 12:40:00,204.0,204.08,203.94,204.01,4951.0,170.5508,170.6177,170.5006,170.5592,4951.0
2017-06-19 12:50:00,203.96,204.03,203.92,203.96,5806.0,170.5174,170.5759,170.4839,170.5174,5806.0
2017-06-19 13:00:00,203.95,203.95,203.81,203.91,7139.0,170.509,170.509,170.3919,170.4756,7139.0
2017-06-19 13:10:00,203.91,204.05,203.9,203.99,10169.0,170.4756,170.5926,170.4672,170.5424,10169.0
2017-06-19 13:20:00,204.02,204.03,203.9,203.96,10200.0,170.5675,170.5759,170.4672,170.5174,10200.0
2017-06-19 13:30:00,203.97,204.15,203.96,204.15,9641.0,170.5257,170.6762,170.5174,170.6762,9641.0
2017-06-19 13:40:00,204.13,204.41,204.1,204.37,8151.0,170.6595,170.8936,170.6344,170.8601,8151.0
2017-06-19 13:50:00,204.38,204.63,204.35,204.61,14891.0,170.8685,171.0775,170.8434,171.0608,14891.0
2017-06-19 14:00:00,204.59,204.61,204.28,204.35,15683.0,171.0441,171.0608,170.7849,170.8434,15683.0
2017-06-19 14:10:00,204.37,204.5,204.24,204.24,14665.0,170.8601,170.9688,170.7514,170.7514,14665.0
2017-06-19 14:20:00,204.15,204.22,204.03,204.07,6728.0,170.6762,170.7347,170.5759,170.6093,6728.0
2017-06-19 14:30:00,204.1,204.21,204.09,204.21,8253.0,170.6344,170.7264,170.626,170.7264,8253.0
2017-06-19 14:40:00,204.23,204.35,204.21,204.35,9363.0,170.7431,170.8434,170.7264,170.8434,9363.0
2017-06-19 14:50:00,204.33,204.41,204.22,204.28,9018.0,170.8267,170.8936,170.7347,170.7849,9018.0
2017-06-19 15:00:00,204.29,204.46,204.22,204.44,8901.0,170.7932,170.9354,170.7347,170.9186,8901.0
2017-06-19 15:10:00,204.43,204.46,204.2,204.33,14119.0,170.9103,170.9354,170.718,170.8267,14119.0
2017-06-19 15:20:00,204.33,204.58,204.32,204.48,14247.0,170.8267,171.0357,170.8183,170.9521,14247.0
2017-06-19 15:30:00,204.5,204.55,204.33,204.41,21406.0,170.9688,171.0106,170.8267,170.8936,21406.0
2017-06-19 15:40:00,204.42,204.55,204.39,204.41,22308.0,170.9019,171.0106,170.8768,170.8936,22308.0
2017-06-19 15:50:00,204.42,204.51,204.35,204.42,69339.0,170.9019,170.9772,170.8434,170.9019,69339.0
2017-06-20 09:30:00,203.76,204.93,203.76,204.57,19890.0,170.3501,171.3283,170.3501,171.0273,19890.0
2017-06-20 09:40:00,204.72,204.83,204.09,204.36,26466.0,171.1527,171.2447,170.626,170.8518,26466.0
2017-06-20 09:50:00,204.37,204.69,204.29,204.48,8944.0,170.8601,171.1277,170.7932,170.9521,8944.0
2017-06-20 10:00:00,204.51,204.82,204.35,204.7,9841.0,170.9772,171.2363,170.8434,171.136,9841.0
2017-06-20 10:10:00,204.65,204.74,204.34,204.41,14580.0,171.0942,171.1695,170.835,170.8936,14580.0
2017-06-20 10:20:00,204.46,204.72,204.41,204.5,6607.0,170.9354,171.1527,170.8936,170.9688,6607.0
2017-06-20 10:30:00,204.52,204.95,204.44,204.85,8945.0,170.9855,171.345,170.9186,171.2614,8945.0
2017-06-20 10:40:00,204.89,204.92,204.51,204.7,8608.0,171.2949,171.3199,170.9772,171.136,8608.0
2017-06-20 10:50:00,204.71,205.17,204.71,205.16,23427.0,171.1444,171.529,171.1444,171.5206,23427.0
2017-06-20 11:00:00,205.12,205.15,204.77,204.78,20545.0,171.4872,171.5122,171.1945,171.2029,20545.0
2017-06-20 11:10:00,204.78,204.93,204.77,204.79,11337.0,171.2029,171.3283,171.1945,171.2113,11337.0
2017-06-20 11:20:00,204.79,204.88,204.6,204.88,8607.0,171.2113,171.2865,171.0524,171.2865,8607.0
2017-06-20 11:30:00,204.81,204.99,204.81,204.83,6886.0,171.228,171.3785,171.228,171.2447,6886.0
2017-06-20 11:40:00,204.8,204.91,204.71,204.84,8324.0,171.2196,171.3116,171.1444,171.2531,8324.0
2017-06-20 11:50:00,204.85,204.91,204.8,204.85,6455.0,171.2614,171.3116,171.2196,171.2614,6455.0
2017-06-20 12:00:00,204.85,205.02,204.8,204.98,11882.0,171.2614,171.4035,171.2196,171.3701,11882.0
2017-06-20 12:10:00,204.96,205.04,204.83,204.96,5721.0,171.3534,171.4203,171.2447,171.3534,5721.0
2017-06-20 12:20:00,204.95,204.99,204.85,204.86,4309.0,171.345,171.3785,171.2614,171.2698,4309.0
2017-06-20 12:30:00,204.81,204.97,204.8,204.92,6533.0,171.228,171.3617,171.2196,171.3199,6533.0
2017-06-20 12:40:00,204.87,204.89,204.52,204.61,5981.0,171.2781,171.2949,170.9855,171.0608,5981.0
2017-06-20 12:50:00,204.58,204.89,204.56,204.83,10150.0,171.0357,171.2949,171.019,171.2447,10150.0
2017-06-20 13:00:00,204.85,204.86,204.67,204.71,7890.0,171.2614,171.2698,171.1109,171.1444,7890.0
2017-06-20 13:10:00,204.67,204.81,204.65,204.78,7765.0,171.1109,171.228,171.0942,171.2029,7765.0
2017-06-20 13:20:00,204.79,204.93,204.72,204.77,13018.0,171.2113,171.3283,171.1527,171.1945,13018.0
2017-06-20 13:30:00,204.74,204.94,204.73,204.86,7684.0,171.1695,171.3367,171.1611,171.2698,7684.0
2017-06-20 13:40:00,204.87,204.92,204.78,204.88,9992.0,171.2781,171.3199,171.2029,171.2865,9992.0
2017-06-20 13:50:00,204.9,204.96,204.78,204.78,10601.0,171.3032,171.3534,171.2029,171.2029,10601.0
2017-06-20 14:00:00,204.84,204.89,204.41,204.42,13722.0,171.2531,171.2949,170.8936,170.9019,13722.0
2017-06-20 14:10:00,204.41,204.49,204.3,204.3,6078.0,170.8936,170.9605,170.8016,170.8016,6078.0
2017-06-20 14:20:00,204.3,204.3,203.97,203.97,5483.0,170.8016,170.8016,170.5257,170.5257,5483.0
2017-06-20 14:30:00,203.97,204.22,203.87,204.13,16963.0,170.5257,170.7347,170.4421,170.6595,16963.0
2017-06-20 14:40:00,204.23,204.34,204.11,204.25,10691.0,170.7431,170.835,170.6428,170.7598,10691.0
2017-06-20 14:50:00,204.24,204.37,204.18,204.2,9001.0,170.7514,170.8601,170.7013,170.718,9001.0
2017-06-20 15:00:00,204.21,204.38,204.2,204.22,10234.0,170.7264,170.8685,170.718,170.7347,10234.0
2017-06-20 15:10:00,204.24,204.56,204.21,204.32,22388.0,170.7514,171.019,170.7264,170.8183,22388.0
2017-06-20 15:20:00,204.28,204.48,204.13,204.43,14697.0,170.7849,170.9521,170.6595,170.9103,14697.0
2017-06-20 15:30:00,204.42,204.42,204.14,204.18,27294.0,170.9019,170.9019,170.6678,170.7013,27294.0
2017-06-20 15:40:00,204.2,204.23,203.86,203.87,46669.0,170.718,170.7431,170.4338,170.4421,46669.0
2017-06-20 15:50:00,203.91,204.06,203.78,203.9,55407.0,170.4756,170.601,170.3669,170.4672,55407.0
2017-06-21 09:30:00,204.4,204.88,204.09,204.22,22144.0,170.8852,171.2865,170.626,170.7347,22144.0
2017-06-21 09:40:00,204.2,204.36,203.74,203.83,11517.0,170.718,170.8518,170.3334,170.4087,11517.0
2017-06-21 09:50:00,203.69,204.09,203.57,204.0,15352.0,170.2916,170.626,170.1913,170.5508,15352.0
2017-06-21 10:00:00,203.94,204.53,203.88,204.53,11361.0,170.5006,170.9939,170.4505,170.9939,11361.0
2017-06-21 10:10:00,204.52,204.55,204.18,204.19,10772.0,170.9855,171.0106,170.7013,170.7096,10772.0
2017-06-21 10:20:00,204.24,204.36,204.09,204.09,7465.0,170.7514,170.8518,170.626,170.626,7465.0
2017-06-21 10:30:00,204.13,204.37,204.13,204.33,13627.0,170.6595,170.8601,170.6595,170.8267,13627.0
2017-06-21 10:40:00,204.36,204.43,204.19,204.19,12250.0,170.8518,170.9103,170.7096,170.7096,12250.0
2017-06-21 10:50:00,204.21,204.3,204.05,204.28,10078.0,170.7264,170.8016,170.5926,170.7849,10078.0
2017-06-21 11:00:00,204.26,204.26,204.04,204.19,12332.0,170.7682,170.7682,170.5842,170.7096,12332.0
2017-06-21 11:10:00,204.15,204.15,203.96,204.0,8768.0,170.6762,170.6762,170.5174,170.5508,8768.0
2017-06-21 11:20:00,203.97,204.07,203.83,203.95,12702.0,170.5257,170.6093,170.4087,170.509,12702.0
2017-06-21 11:30:00,203.95,204.2,203.92,204.18,10249.0,170.509,170.718,170.4839,170.7013,10249.0
2017-06-21 11:40:00,204.22,204.41,204.18,204.31,15651.0,170.7347,170.8936,170.7013,170.81,15651.0
2017-06-21 11:50:00,204.35,204.49,204.34,204.48,6816.0,170.8434,170.9605,170.835,170.9521,6816.0
2017-06-21 12:00:00,204.45,204.54,204.34,204.45,6115.0,170.927,171.0023,170.835,170.927,6115.0
2017-06-21 12:10:00,204.4,204.47,204.34,204.34,5436.0,170.8852,170.9437,170.835,170.835,5436.0
2017-06-21 12:20:00,204.35,204.64,204.35,204.64,6300.0,170.8434,171.0859,170.8434,171.0859,6300.0
2017-06-21 12:30:00,204.67,204.69,204.46,204.46,7826.0,171.1109,171.1277,170.9354,170.9354,7826.0
2017-06-21 12:40:00,204.5,204.52,204.31,204.43,6036.0,170.9688,170.9855,170.81,170.9103,6036.0
2017-06-21 12:50:00,204.43,204.53,204.22,204.24,7023.0,170.9103,170.9939,170.7347,170.7514,7023.0
2017-06-21 13:00:00,204.25,204.5,204.24,204.5,9691.0,170.7598,170.9688,170.7514,170.9688,9691.0
2017-06-21 13:10:00,204.52,204.59,204.33,204.43,11609.0,170.9855,171.0441,170.8267,170.9103,11609.0
2017-06-21 13:20:00,204.42,204.45,204.27,204.33,10796.0,170.9019,170.927,170.7765,170.8267,10796.0
2017-06-21 13:30:00,204.38,204.43,204.33,204.39,8269.0,170.8685,170.9103,170.8267,170.8768,8269.0
2017-06-21 13:40:00,204.4,204.42,204.07,204.16,8971.0,170.8852,170.9019,170.6093,170.6846,8971.0
2017-06-21 13:50:00,204.16,204.22,203.79,203.82,22342.0,170.6846,170.7347,170.3752,170.4003,22342.0
2017-06-21 14:00:00,203.8,203.96,203.74,203.89,24828.0,170.3836,170.5174,170.3334,170.4588,24828.0
2017-06-21 14:10:00,203.88,203.95,203.84,203.95,6494.0,170.4505,170.509,170.417,170.509,6494.0
2017-06-21 14:20:00,203.89,203.95,203.56,203.56,9881.0,170.4588,170.509,170.1829,170.1829,9881.0
2017-06-21 14:30:00,203.56,203.85,203.56,203.85,9141.0,170.1829,170.4254,170.1829,170.4254,9141.0
2017-06-21 14:40:00,203.82,204.07,203.81,203.98,8271.0,170.4003,170.6093,170.3919,170.5341,8271.0
2017-06-21 14:50:00,203.98,204.18,203.98,204.04,9993.0,170.5341,170.7013,170.5341,170.5842,9993.0
2017-06-21 15:00:00,204.02,204.07,203.71,203.71,12278.0,170.5675,170.6093,170.3083,170.3083,12278.0
2017-06-21 15:10:00,203.74,203.74,203.5,203.59,13839.0,170.3334,170.3334,170.1328,170.208,13839.0
2017-06-21 15:20:00,203.6,203.86,203.59,203.78,11597.0,170.2164,170.4338,170.208,170.3669,11597.0
2017-06-21 15:30:00,203.8,203.81,203.53,203.53,16239.0,170.3836,170.3919,170.1579,170.1579,16239.0
2017-06-21 15:40:00,203.51,203.85,203.51,203.82,17764.0,170.1411,170.4254,170.1411,170.4003,17764.0
2017-06-21 15:50:00,203.82,203.93,203.67,203.9,56919.0,170.4003,170.4923,170.2749,170.4672,56919.0
2017-06-22 09:30:00,203.79,204.03,203.1,203.15,34412.0,170.3752,170.5759,169.7984,169.8402,34412.0
2017-06-22 09:40:00,203.2,203.51,203.2,203.29,10154.0,169.882,170.1411,169.882,169.9572,10154.0
2017-06-22 09:50:00,203.37,203.38,202.77,202.77,16690.0,170.0241,170.0325,169.5225,169.5225,16690.0
2017-06-22 10:00:00,202.87,203.1,202.55,203.1,17608.0,169.6061,169.7984,169.3385,169.7984,17608.0
2017-06-22 10:10:00,203.04,203.43,203.02,203.43,6385.0,169.7482,170.0743,169.7315,170.0743,6385.0
2017-06-22 10:20:00,203.4,203.4,203.15,203.26,8970.0,170.0492,170.0492,169.8402,169.9321,8970.0
2017-06-22 10:30:00,203.24,203.28,203.01,203.11,6769.0,169.9154,169.9489,169.7231,169.8067,6769.0
2017-06-22 10:40:00,203.06,203.15,202.99,203.09,13946.0,169.7649,169.8402,169.7064,169.79,13946.0
2017-06-22 10:50:00,203.13,203.23,202.9,202.96,5532.0,169.8234,169.907,169.6312,169.6813,5532.0
2017-06-22 11:00:00,202.98,203.22,202.98,203.2,9878.0,169.698,169.8987,169.698,169.882,9878.0
2017-06-22 11:10:00,203.24,203.37,203.11,203.16,15644.0,169.9154,170.0241,169.8067,169.8485,15644.0
2017-06-22 11:20:00,203.15,203.27,203.14,203.25,7305.0,169.8402,169.9405,169.8318,169.9238,7305.0
2017-06-22 11:30:00,203.25,203.3,203.16,203.24,11239.0,169.9238,169.9656,169.8485,169.9154,11239.0
2017-06-22 11:40:00,203.25,203.29,203.04,203.04,7477.0,169.9238,169.9572,169.7482,169.7482,7477.0
2017-06-22 11:50:00,203.11,203.26,203.08,203.26,9455.0,169.8067,169.9321,169.7816,169.9321,9455.0
2017-06-22 12:00:00,203.24,203.24,202.88,202.88,6735.0,169.9154,169.9154,169.6144,169.6144,6735.0
2017-06-22 12:10:00,202.92,202.92,202.72,202.72,7345.0,169.6479,169.6479,169.4807,169.4807,7345.0
2017-06-22 12:20:00,202.77,202.82,202.72,202.8,8235.0,169.5225,169.5643,169.4807,169.5476,8235.0
2017-06-22 12:30:00,202.81,202.89,202.76,202.87,7163.0,169.5559,169.6228,169.5141,169.6061,7163.0
2017-06-22 12:40:00,202.82,202.85,202.75,202.79,3855.0,169.5643,169.5894,169.5058,169.5392,3855.0
2017-06-22 12:50:00,202.82,202.84,202.67,202.71,6848.0,169.5643,169.581,169.4389,169.4723,6848.0
2017-06-22 13:00:00,202.72,202.81,202.7,202.76,4057.0,169.4807,169.5559,169.464,169.5141,4057.0
2017-06-22 13:10:00,202.75,202.86,202.75,202.86,8574.0,169.5058,169.5977,169.5058,169.5977,8574.0
2017-06-22 13:20:00,202.86,202.93,202.74,202.75,8315.0,169.5977,169.6562,169.4974,169.5058,8315.0
2017-06-22 13:30:00,202.74,202.76,202.65,202.71,9699.0,169.4974,169.5141,169.4222,169.4723,9699.0
2017-06-22 13:40:00,202.67,202.73,202.64,202.68,8467.0,169.4389,169.489,169.4138,169.4472,8467.0
2017-06-22 13:50:00,202.66,202.67,202.45,202.51,8184.0,169.4305,169.4389,169.2549,169.3051,8184.0
2017-06-22 14:00:00,202.5,202.71,202.47,202.71,11818.0,169.2967,169.4723,169.2717,169.4723,11818.0
2017-06-22 14:10:00,202.73,202.73,202.61,202.61,7106.0,169.489,169.489,169.3887,169.3887,7106.0
2017-06-22 14:20:00,202.6,202.6,202.41,202.43,13287.0,169.3803,169.3803,169.2215,169.2382,13287.0
2017-06-22 14:30:00,202.46,202.46,202.17,202.3,18575.0,169.2633,169.2633,169.0209,169.1295,18575.0
2017-06-22 14:40:00,202.29,202.4,202.27,202.38,6763.0,169.1212,169.2131,169.1045,169.1964,6763.0
2017-06-22 14:50:00,202.37,202.44,202.27,202.44,16200.0,169.1881,169.2466,169.1045,169.2466,16200.0
2017-06-22 15:00:00,202.44,202.44,202.31,202.31,7866.0,169.2466,169.2466,169.1379,169.1379,7866.0
2017-06-22 15:10:00,202.28,202.3,202.14,202.2,11387.0,169.1128,169.1295,168.9958,169.0459,11387.0
2017-06-22 15:20:00,202.2,202.29,202.06,202.1,28672.0,169.0459,169.1212,168.9289,168.9623,28672.0
2017-06-22 15:30:00,202.11,202.11,201.65,201.65,40296.0,168.9707,168.9707,168.5861,168.5861,40296.0
2017-06-22 15:40:00,201.67,201.71,201.32,201.33,44443.0,168.6028,168.6363,168.3102,168.3186,44443.0
2017-06-22 15:50:00,201.33,201.51,201.19,201.28,115424.0,168.3186,168.4691,168.2015,168.2768,115424.0
2017-06-23 09:30:00,201.23,201.78,201.06,201.32,18484.0,168.235,168.6948,168.0929,168.3102,18484.0
2017-06-23 09:40:00,201.36,201.46,200.95,201.07,12322.0,168.3437,168.4273,168.0009,168.1012,12322.0
2017-06-23 09:50:00,201.18,201.18,200.81,200.88,26207.0,168.1932,168.1932,167.8838,167.9424,26207.0
2017-06-23 10:00:00,200.85,201.27,200.84,201.24,9448.0,167.9173,168.2684,167.9089,168.2433,9448.0
2017-06-23 10:10:00,201.26,201.57,201.25,201.35,9995.0,168.2601,168.5192,168.2517,168.3353,9995.0
2017-06-23 10:20:00,201.43,201.74,201.43,201.62,5489.0,168.4022,168.6614,168.4022,168.561,5489.0
2017-06-23 10:30:00,201.62,201.8,201.47,201.57,9547.0,168.561,168.7115,168.4356,168.5192,9547.0
2017-06-23 10:40:00,201.53,201.69,201.53,201.56,9687.0,168.4858,168.6196,168.4858,168.5109,9687.0
2017-06-23 10:50:00,201.58,201.67,201.54,201.6,5177.0,168.5276,168.6028,168.4942,168.5443,5177.0
2017-06-23 11:00:00,201.62,201.84,201.56,201.72,12463.0,168.561,168.745,168.5109,168.6446,12463.0
2017-06-23 11:10:00,201.65,201.75,201.54,201.56,13296.0,168.5861,168.6697,168.4942,168.5109,13296.0
2017-06-23 11:20:00,201.57,201.68,201.51,201.51,4361.0,168.5192,168.6112,168.4691,168.4691,4361.0
2017-06-23 11:30:00,201.58,201.6,201.41,201.6,4350.0,168.5276,168.5443,168.3855,168.5443,4350.0
2017-06-23 11:40:00,201.55,201.67,201.55,201.61,5329.0,168.5025,168.6028,168.5025,168.5527,5329.0
2017-06-23 11:50:00,201.62,201.84,201.57,201.74,11518.0,168.561,168.745,168.5192,168.6614,11518.0
2017-06-23 12:00:00,201.7,201.86,201.63,201.71,5207.0,168.6279,168.7617,168.5694,168.6363,5207.0
2017-06-23 12:10:00,201.71,201.95,201.71,201.81,5750.0,168.6363,168.8369,168.6363,168.7199,5750.0
2017-06-23 12:20:00,201.83,202.07,201.83,202.07,5237.0,168.7366,168.9373,168.7366,168.9373,5237.0
2017-06-23 12:30:00,202.04,202.28,202.02,202.11,7139.0,168.9122,169.1128,168.8954,168.9707,7139.0
2017-06-23 12:40:00,202.12,202.26,202.05,202.26,7409.0,168.9791,169.0961,168.9205,169.0961,7409.0
2017-06-23 12:50:00,202.29,202.34,202.22,202.28,9940.0,169.1212,169.163,169.0627,169.1128,9940.0
2017-06-23 13:00:00,202.32,202.33,202.07,202.07,7575.0,169.1463,169.1546,168.9373,168.9373,7575.0
2017-06-23 13:10:00,202.1,202.23,202.07,202.23,8249.0,168.9623,169.071,168.9373,169.071,8249.0
2017-06-23 13:20:00,202.25,202.26,202.05,202.23,16959.0,169.0877,169.0961,168.9205,169.071,16959.0
2017-06-23 13:30:00,202.25,202.42,202.24,202.31,9429.0,169.0877,169.2299,169.0794,169.1379,9429.0
2017-06-23 13:40:00,202.3,202.37,202.21,202.25,10020.0,169.1295,169.1881,169.0543,169.0877,10020.0
2017-06-23 13:50:00,202.28,202.37,202.27,202.31,10531.0,169.1128,169.1881,169.1045,169.1379,10531.0
2017-06-23 14:00:00,202.29,202.36,202.21,202.32,8312.0,169.1212,169.1797,169.0543,169.1463,8312.0
2017-06-23 14:10:00,202.31,202.35,202.06,202.19,8513.0,169.1379,169.1713,168.9289,169.0376,8513.0
2017-06-23 14:20:00,202.17,202.2,202.07,202.14,6363.0,169.0209,169.0459,168.9373,168.9958,6363.0
2017-06-23 14:30:00,202.18,202.24,202.1,202.17,9773.0,169.0292,169.0794,168.9623,169.0209,9773.0
2017-06-23 14:40:00,202.15,202.19,201.99,202.1,6477.0,169.0041,169.0376,168.8704,168.9623,6477.0
2017-06-23 14:50:00,202.07,202.11,201.74,201.8,11468.0,168.9373,168.9707,168.6614,168.7115,11468.0
2017-06-23 15:00:00,201.77,201.77,201.5,201.6,19132.0,168.6864,168.6864,168.4607,168.5443,19132.0
2017-06-23 15:10:00,201.63,201.7,201.52,201.7,9300.0,168.5694,168.6279,168.4774,168.6279,9300.0
2017-06-23 15:20:00,201.72,201.72,201.27,201.31,13356.0,168.6446,168.6446,168.2684,168.3019,13356.0
2017-06-23 15:30:00,201.31,201.49,201.31,201.31,17423.0,168.3019,168.4524,168.3019,168.3019,17423.0
2017-06-23 15:40:00,201.33,201.44,201.16,201.18,48973.0,168.3186,168.4105,168.1765,168.1932,48973.0
2017-06-23 15:50:00,201.19,201.4,201.12,201.32,84109.0,168.2015,168.3771,168.143,168.3102,84109.0
2017-06-26 09:30:00,201.77,201.96,201.47,201.54,19927.0,168.6864,168.8453,168.4356,168.4942,19927.0
2017-06-26 09:40:00,201.64,202.3,201.62,202.1,6188.0,168.5778,169.1295,168.561,168.9623,6188.0
2017-06-26 09:50:00,202.06,202.24,202.02,202.11,11984.0,168.9289,169.0794,168.8954,168.9707,11984.0
2017-06-26 10:00:00,202.11,202.25,201.57,201.71,16896.0,168.9707,169.0877,168.5192,168.6363,16896.0
2017-06-26 10:10:00,201.71,201.8,201.6,201.8,7978.0,168.6363,168.7115,168.5443,168.7115,7978.0
2017-06-26 10:20:00,201.76,202.33,201.73,202.21,20191.0,168.6781,169.1546,168.653,169.0543,20191.0
2017-06-26 10:30:00,202.09,202.16,201.57,201.57,10290.0,168.954,169.0125,168.5192,168.5192,10290.0
2017-06-26 10:40:00,201.49,201.5,201.06,201.13,9643.0,168.4524,168.4607,168.0929,168.1514,9643.0
2017-06-26 10:50:00,201.11,201.15,200.81,201.09,11150.0,168.1347,168.1681,167.8838,168.1179,11150.0
2017-06-26 11:00:00,201.17,201.2,200.79,201.01,6581.0,168.1848,168.2099,167.8671,168.0511,6581.0
2017-06-26 11:10:00,201.03,201.14,201.01,201.05,7203.0,168.0678,168.1597,168.0511,168.0845,7203.0
2017-06-26 11:20:00,201.09,201.19,200.99,201.15,4667.0,168.1179,168.2015,168.0343,168.1681,4667.0
2017-06-26 11:30:00,201.1,201.16,201.04,201.13,5769.0,168.1263,168.1765,168.0761,168.1514,5769.0
2017-06-26 11:40:00,201.21,201.26,200.99,201.05,8969.0,168.2183,168.2601,168.0343,168.0845,8969.0
2017-06-26 11:50:00,201.02,201.25,201.02,201.23,3469.0,168.0594,168.2517,168.0594,168.235,3469.0
2017-06-26 12:00:00,201.25,201.25,201.01,201.06,6201.0,168.2517,168.2517,168.0511,168.0929,6201.0
2017-06-26 12:10:00,201.11,201.12,200.88,200.92,3437.0,168.1347,168.143,167.9424,167.9758,3437.0
2017-06-26 12:20:00,200.93,200.99,200.85,200.87,6745.0,167.9842,168.0343,167.9173,167.934,6745.0
2017-06-26 12:30:00,200.91,200.95,200.88,200.93,7324.0,167.9675,168.0009,167.9424,167.9842,7324.0
2017-06-26 12:40:00,200.93,200.97,200.64,200.64,4569.0,167.9842,168.0176,167.7417,167.7417,4569.0
2017-06-26 12:50:00,200.66,200.78,200.64,200.65,5950.0,167.7584,167.8588,167.7417,167.7501,5950.0
2017-06-26 13:00:00,200.66,200.66,200.49,200.49,3775.0,167.7584,167.7584,167.6163,167.6163,3775.0
2017-06-26 13:10:00,200.55,200.55,200.23,200.25,21577.0,167.6665,167.6665,167.3989,167.4157,21577.0
2017-06-26 13:20:00,200.27,200.27,200.13,200.21,9778.0,167.4324,167.4324,167.3153,167.3822,9778.0
2017-06-26 13:30:00,200.25,200.44,200.24,200.44,5810.0,167.4157,167.5745,167.4073,167.5745,5810.0
2017-06-26 13:40:00,200.4,200.45,200.29,200.34,4150.0,167.5411,167.5829,167.4491,167.4909,4150.0
2017-06-26 13:50:00,200.37,200.44,200.33,200.37,6588.0,167.516,167.5745,167.4826,167.516,6588.0
2017-06-26 14:00:00,200.39,200.51,200.38,200.4,7146.0,167.5327,167.633,167.5244,167.5411,7146.0
2017-06-26 14:10:00,200.4,200.45,200.2,200.24,6629.0,167.5411,167.5829,167.3739,167.4073,6629.0
2017-06-26 14:20:00,200.25,200.34,200.24,200.33,6300.0,167.4157,167.4909,167.4073,167.4826,6300.0
2017-06-26 14:30:00,200.33,200.4,200.28,200.4,10164.0,167.4826,167.5411,167.4408,167.5411,10164.0
2017-06-26 14:40:00,200.37,200.46,200.33,200.46,11376.0,167.516,167.5912,167.4826,167.5912,11376.0
2017-06-26 14:50:00,200.47,200.47,200.38,200.39,10257.0,167.5996,167.5996,167.5244,167.5327,10257.0
2017-06-26 15:00:00,200.37,200.64,200.3,200.53,10492.0,167.516,167.7417,167.4575,167.6498,10492.0
2017-06-26 15:10:00,200.53,200.65,200.45,200.58,8699.0,167.6498,167.7501,167.5829,167.6916,8699.0
2017-06-26 15:20:00,200.59,200.63,200.45,200.48,10675.0,167.6999,167.7334,167.5829,167.608,10675.0
2017-06-26 15:30:00,200.52,200.55,200.37,200.52,15093.0,167.6414,167.6665,167.516,167.6414,15093.0
2017-06-26 15:40:00,200.51,200.52,200.35,200.44,22836.0,167.633,167.6414,167.4993,167.5745,22836.0
2017-06-26 15:50:00,200.41,200.46,200.13,200.2,45261.0,167.5494,167.5912,167.3153,167.3739,45261.0
2017-06-27 09:30:00,200.11,200.36,199.98,200.1,28074.0,167.2986,167.5076,167.1899,167.2903,28074.0
2017-06-27 09:40:00,200.04,200.34,199.54,199.57,24503.0,167.2401,167.4909,166.8221,166.8472,24503.0
2017-06-27 09:50:00,199.62,200.0,199.47,199.62,14123.0,166.889,167.2067,166.7636,166.889,14123.0
2017-06-27 10:00:00,199.64,199.96,199.58,199.74,7000.0,166.9057,167.1732,166.8555,166.9893,7000.0
2017-06-27 10:10:00,199.78,200.09,199.63,199.98,18569.0,167.0227,167.2819,166.8973,167.1899,18569.0
2017-06-27 10:20:00,200.02,200.23,199.66,199.68,20376.0,167.2234,167.3989,166.9224,166.9391,20376.0
2017-06-27 10:30:00,199.75,199.95,199.68,199.95,6281.0,166.9977,167.1649,166.9391,167.1649,6281.0
2017-06-27 10:40:00,199.94,200.07,199.88,199.91,5654.0,167.1565,167.2652,167.1063,167.1314,5654.0
2017-06-27 10:50:00,200.06,200.18,199.92,199.95,12833.0,167.2568,167.3571,167.1398,167.1649,12833.0
2017-06-27 11:00:00,199.95,200.06,199.83,199.92,14282.0,167.1649,167.2568,167.0645,167.1398,14282.0
2017-06-27 11:10:00,199.88,200.02,199.75,199.76,11798.0,167.1063,167.2234,166.9977,167.006,11798.0
2017-06-27 11:20:00,199.8,199.8,199.3,199.33,10830.0,167.0395,167.0395,166.6214,166.6465,10830.0
2017-06-27 11:30:00,199.35,199.66,199.33,199.66,13220.0,166.6632,166.9224,166.6465,166.9224,13220.0
2017-06-27 11:40:00,199.63,199.85,199.55,199.82,13251.0,166.8973,167.0813,166.8304,167.0562,13251.0
2017-06-27 11:50:00,199.81,199.9,199.7,199.79,8772.0,167.0478,167.1231,166.9559,167.0311,8772.0
2017-06-27 12:00:00,199.81,200.0,199.74,199.85,8889.0,167.0478,167.2067,166.9893,167.0813,8889.0
2017-06-27 12:10:00,199.85,199.96,199.78,199.85,8735.0,167.0813,167.1732,167.0227,167.0813,8735.0
2017-06-27 12:20:00,199.85,199.96,199.76,199.86,10171.0,167.0813,167.1732,167.006,167.0896,10171.0
2017-06-27 12:30:00,199.85,199.87,199.65,199.76,12295.0,167.0813,167.098,166.9141,167.006,12295.0
2017-06-27 12:40:00,199.74,199.8,199.62,199.69,6672.0,166.9893,167.0395,166.889,166.9475,6672.0
2017-06-27 12:50:00,199.73,199.83,199.64,199.8,6455.0,166.9809,167.0645,166.9057,167.0395,6455.0
2017-06-27 13:00:00,199.79,199.81,199.6,199.61,9413.0,167.0311,167.0478,166.8722,166.8806,9413.0
2017-06-27 13:10:00,199.61,199.78,199.59,199.73,12566.0,166.8806,167.0227,166.8639,166.9809,12566.0
2017-06-27 13:20:00,199.7,199.74,199.64,199.73,6300.0,166.9559,166.9893,166.9057,166.9809,6300.0
2017-06-27 13:30:00,199.71,199.75,199.1,199.16,12759.0,166.9642,166.9977,166.4542,166.5044,12759.0
2017-06-27 13:40:00,199.18,199.31,199.01,199.02,12538.0,166.5211,166.6298,166.379,166.3873,12538.0
2017-06-27 13:50:00,199.12,199.27,199.08,199.21,5706.0,166.471,166.5964,166.4375,166.5462,5706.0
2017-06-27 14:00:00,199.21,199.25,199.05,199.05,4732.0,166.5462,166.5796,166.4124,166.4124,4732.0
2017-06-27 14:10:00,199.09,199.32,199.01,199.29,5772.0,166.4459,166.6382,166.379,166.6131,5772.0
2017-06-27 14:20:00,199.38,199.67,199.22,199.6,7367.0,166.6883,166.9308,166.5546,166.8722,7367.0
2017-06-27 14:30:00,199.55,199.59,199.4,199.41,6294.0,166.8304,166.8639,166.705,166.7134,6294.0
2017-06-27 14:40:00,199.48,199.64,199.46,199.6,5637.0,166.7719,166.9057,166.7552,166.8722,5637.0
2017-06-27 14:50:00,199.62,199.68,199.45,199.45,6147.0,166.889,166.9391,166.7468,166.7468,6147.0
2017-06-27 15:00:00,199.42,199.5,199.23,199.31,12047.0,166.7218,166.7886,166.5629,166.6298,12047.0
2017-06-27 15:10:00,199.3,199.5,199.3,199.5,8528.0,166.6214,166.7886,166.6214,166.7886,8528.0
2017-06-27 15:20:00,199.51,199.51,199.21,199.23,10891.0,166.797,166.797,166.5462,166.5629,10891.0
2017-06-27 15:30:00,199.28,199.32,199.03,199.24,21040.0,166.6047,166.6382,166.3957,166.5713,21040.0
2017-06-27 15:40:00,199.24,199.43,199.17,199.26,21073.0,166.5713,166.7301,166.5128,166.588,21073.0
2017-06-27 15:50:00,199.22,199.27,198.83,198.86,61840.0,166.5546,166.5964,166.2285,166.2536,61840.0
2017-06-28 09:30:00,199.82,199.99,199.33,199.66,25658.0,167.0562,167.1983,166.6465,166.9224,25658.0
2017-06-28 09:40:00,199.73,200.18,199.72,199.89,15087.0,166.9809,167.3571,166.9726,167.1147,15087.0
2017-06-28 09:50:00,199.85,199.85,199.37,199.38,11748.0,167.0813,167.0813,166.68,166.6883,11748.0
2017-06-28 10:00:00,199.45,200.14,199.41,200.03,9727.0,166.7468,167.3237,166.7134,167.2317,9727.0
2017-06-28 10:10:00,200.04,200.43,200.03,200.25,12328.0,167.2401,167.5662,167.2317,167.4157,12328.0
2017-06-28 10:20:00,200.31,200.43,200.22,200.31,10917.0,167.4658,167.5662,167.3906,167.4658,10917.0
2017-06-28 10:30:00,200.34,200.48,200.28,200.48,5709.0,167.4909,167.608,167.4408,167.608,5709.0
2017-06-28 10:40:00,200.38,200.83,200.35,200.51,30446.0,167.5244,167.9006,167.4993,167.633,30446.0
2017-06-28 10:50:00,200.49,200.75,200.48,200.63,6859.0,167.6163,167.8337,167.608,167.7334,6859.0
2017-06-28 11:00:00,200.59,201.01,200.58,200.95,8650.0,167.6999,168.0511,167.6916,168.0009,8650.0
2017-06-28 11:10:00,200.99,201.11,200.87,200.94,4102.0,168.0343,168.1347,167.934,167.9925,4102.0
2017-06-28 11:20:00,200.96,201.25,200.96,200.97,4918.0,168.0093,168.2517,168.0093,168.0176,4918.0
2017-06-28 11:30:00,201.04,201.27,201.04,201.14,6604.0,168.0761,168.2684,168.0761,168.1597,6604.0
2017-06-28 11:40:00,201.08,201.28,201.08,201.21,6648.0,168.1096,168.2768,168.1096,168.2183,6648.0
2017-06-28 11:50:00,201.16,201.42,201.14,201.18,7558.0,168.1765,168.3938,168.1597,168.1932,7558.0
2017-06-28 12:00:00,201.14,201.15,200.97,201.0,10133.0,168.1597,168.1681,168.0176,168.0427,10133.0
2017-06-28 12:10:00,200.98,200.99,200.75,200.82,7686.0,168.026,168.0343,167.8337,167.8922,7686.0
2017-06-28 12:20:00,200.81,200.89,200.68,200.81,7027.0,167.8838,167.9507,167.7752,167.8838,7027.0
2017-06-28 12:30:00,200.84,200.95,200.79,200.79,9861.0,167.9089,168.0009,167.8671,167.8671,9861.0
2017-06-28 12:40:00,200.79,200.9,200.72,200.72,5257.0,167.8671,167.9591,167.8086,167.8086,5257.0
2017-06-28 12:50:00,200.74,200.83,200.66,200.73,12030.0,167.8253,167.9006,167.7584,167.817,12030.0
2017-06-28 13:00:00,200.72,200.74,200.55,200.71,8734.0,167.8086,167.8253,167.6665,167.8002,8734.0
2017-06-28 13:10:00,200.72,200.72,200.49,200.67,9173.0,167.8086,167.8086,167.6163,167.7668,9173.0
2017-06-28 13:20:00,200.68,200.69,200.25,200.56,21568.0,167.7752,167.7835,167.4157,167.6748,21568.0
2017-06-28 13:30:00,200.57,200.6,200.45,200.56,17715.0,167.6832,167.7083,167.5829,167.6748,17715.0
2017-06-28 13:40:00,200.58,200.58,200.29,200.3,17445.0,167.6916,167.6916,167.4491,167.4575,17445.0
2017-06-28 13:50:00,200.32,200.38,200.12,200.15,16234.0,167.4742,167.5244,167.307,167.3321,16234.0
2017-06-28 14:00:00,200.16,200.55,200.15,200.55,13994.0,167.3404,167.6665,167.3321,167.6665,13994.0
2017-06-28 14:10:00,200.53,200.59,200.45,200.49,11400.0,167.6498,167.6999,167.5829,167.6163,11400.0
2017-06-28 14:20:00,200.49,200.5,200.22,200.25,14822.0,167.6163,167.6247,167.3906,167.4157,14822.0
2017-06-28 14:30:00,200.25,200.51,200.25,200.47,15454.0,167.4157,167.633,167.4157,167.5996,15454.0
2017-06-28 14:40:00,200.48,200.51,200.32,200.39,15239.0,167.608,167.633,167.4742,167.5327,15239.0
2017-06-28 14:50:00,200.4,200.4,200.14,200.2,19867.0,167.5411,167.5411,167.3237,167.3739,19867.0
2017-06-28 15:00:00,200.16,200.67,200.11,200.58,20099.0,167.3404,167.7668,167.2986,167.6916,20099.0
2017-06-28 15:10:00,200.58,200.67,200.46,200.47,14113.0,167.6916,167.7668,167.5912,167.5996,14113.0
2017-06-28 15:20:00,200.44,200.66,200.28,200.65,19830.0,167.5745,167.7584,167.4408,167.7501,19830.0
2017-06-28 15:30:00,200.63,200.86,200.61,200.86,20397.0,167.7334,167.9257,167.7166,167.9257,20397.0
2017-06-28 15:40:00,200.84,200.99,200.76,200.81,29249.0,167.9089,168.0343,167.842,167.8838,29249.0
2017-06-28 15:50:00,200.84,200.98,200.62,200.75,48262.0,167.9089,168.026,167.725,167.8337,48262.0
2017-06-29 09:30:00,200.99,201.07,200.07,200.28,15169.0,168.0343,168.1012,167.2652,167.4408,15169.0
2017-06-29 09:40:00,200.3,200.32,199.31,199.53,18526.0,167.4575,167.4742,166.6298,166.8137,18526.0
2017-06-29 09:50:00,199.39,199.58,199.08,199.17,23852.0,166.6967,166.8555,166.4375,166.5128,23852.0
2017-06-29 10:00:00,199.17,199.19,198.26,198.48,31083.0,166.5128,166.5295,165.752,165.9359,31083.0
2017-06-29 10:10:00,198.48,198.51,198.09,198.09,24467.0,165.9359,165.961,165.6098,165.6098,24467.0
2017-06-29 10:20:00,198.09,198.37,198.01,198.24,19397.0,165.6098,165.8439,165.543,165.7352,19397.0
2017-06-29 10:30:00,198.21,198.28,198.03,198.13,14708.0,165.7102,165.7687,165.5597,165.6433,14708.0
2017-06-29 10:40:00,198.16,198.61,198.16,198.59,9657.0,165.6684,166.0446,165.6684,166.0279,9657.0
2017-06-29 10:50:00,198.55,198.57,198.01,198.06,20298.0,165.9944,166.0111,165.543,165.5848,20298.0
2017-06-29 11:00:00,198.11,198.28,198.02,198.13,17679.0,165.6266,165.7687,165.5513,165.6433,17679.0
2017-06-29 11:10:00,198.15,198.15,197.78,197.9,38099.0,165.66,165.66,165.3507,165.451,38099.0
2017-06-29 11:20:00,198.01,198.23,197.91,197.91,9446.0,165.543,165.7269,165.4594,165.4594,9446.0
2017-06-29 11:30:00,198.0,198.12,197.67,197.91,14170.0,165.5346,165.6349,165.2587,165.4594,14170.0
2017-06-29 11:40:00,197.96,198.29,197.8,198.23,21179.0,165.5012,165.777,165.3674,165.7269,21179.0
2017-06-29 11:50:00,198.19,198.25,197.81,197.89,16479.0,165.6934,165.7436,165.3757,165.4426,16479.0
2017-06-29 12:00:00,197.92,198.12,197.7,197.98,11102.0,165.4677,165.6349,165.2838,165.5179,11102.0
2017-06-29 12:10:00,198.0,198.13,197.88,197.9,7101.0,165.5346,165.6433,165.4343,165.451,7101.0
2017-06-29 12:20:00,197.89,197.95,197.69,197.69,11094.0,165.4426,165.4928,165.2754,165.2754,11094.0
2017-06-29 12:30:00,197.77,197.87,197.62,197.76,19294.0,165.3423,165.4259,165.2169,165.3339,19294.0
2017-06-29 12:40:00,197.7,197.76,197.5,197.6,13435.0,165.2838,165.3339,165.1166,165.2002,13435.0
2017-06-29 12:50:00,197.54,197.62,197.31,197.38,31906.0,165.15,165.2169,164.9577,165.0163,31906.0
2017-06-29 13:00:00,197.33,197.44,197.11,197.18,9822.0,164.9745,165.0664,164.7905,164.849,9822.0
2017-06-29 13:10:00,197.22,197.22,196.49,196.64,47088.0,164.8825,164.8825,164.2722,164.3976,47088.0
2017-06-29 13:20:00,196.64,196.7,196.13,196.18,21992.0,164.3976,164.4478,163.9712,164.013,21992.0
2017-06-29 13:30:00,196.24,196.74,196.23,196.71,19193.0,164.0632,164.4812,164.0548,164.4561,19193.0
2017-06-29 13:40:00,196.7,197.04,196.59,196.66,46782.0,164.4478,164.732,164.3558,164.4143,46782.0
2017-06-29 13:50:00,196.67,196.87,196.56,196.7,20593.0,164.4227,164.5899,164.3307,164.4478,20593.0
2017-06-29 14:00:00,196.64,197.02,196.47,196.83,20215.0,164.3976,164.7153,164.2555,164.5564,20215.0
2017-06-29 14:10:00,196.89,197.02,196.71,196.87,25472.0,164.6066,164.7153,164.4561,164.5899,25472.0
2017-06-29 14:20:00,196.87,197.16,196.8,197.08,22233.0,164.5899,164.8323,164.5314,164.7654,22233.0
2017-06-29 14:30:00,197.12,197.16,196.77,196.92,23385.0,164.7989,164.8323,164.5063,164.6317,23385.0
2017-06-29 14:40:00,197.01,197.04,196.75,196.8,15132.0,164.7069,164.732,164.4896,164.5314,15132.0
2017-06-29 14:50:00,196.81,196.84,196.54,196.61,31139.0,164.5397,164.5648,164.314,164.3725,31139.0
2017-06-29 15:00:00,196.61,197.27,196.6,197.2,29472.0,164.3725,164.9243,164.3641,164.8658,29472.0
2017-06-29 15:10:00,197.2,197.74,197.12,197.7,37037.0,164.8658,165.3172,164.7989,165.2838,37037.0
2017-06-29 15:20:00,197.68,197.68,196.93,197.02,26615.0,165.2671,165.2671,164.64,164.7153,26615.0
2017-06-29 15:30:00,197.04,197.63,197.04,197.61,22998.0,164.732,165.2253,164.732,165.2085,22998.0
2017-06-29 15:40:00,197.58,197.59,197.26,197.31,61818.0,165.1835,165.1918,164.9159,164.9577,61818.0
2017-06-29 15:50:00,197.29,197.37,196.82,196.96,147200.0,164.941,165.0079,164.5481,164.6651,147200.0
2017-06-30 09:30:00,197.75,198.15,197.36,197.77,30092.0,165.3256,165.66,164.9995,165.3423,30092.0
2017-06-30 09:40:00,197.84,198.29,197.71,198.19,16943.0,165.4008,165.777,165.2921,165.6934,16943.0
2017-06-30 09:50:00,198.18,198.36,198.14,198.28,12884.0,165.6851,165.8356,165.6516,165.7687,12884.0
2017-06-30 10:00:00,198.31,198.31,197.51,197.54,30053.0,165.7938,165.7938,165.1249,165.15,30053.0
2017-06-30 10:10:00,197.53,197.58,197.32,197.38,14117.0,165.1417,165.1835,164.9661,165.0163,14117.0
2017-06-30 10:20:00,197.4,197.51,197.07,197.09,22575.0,165.033,165.1249,164.7571,164.7738,22575.0
2017-06-30 10:30:00,197.1,197.49,197.08,197.22,17666.0,164.7822,165.1082,164.7654,164.8825,17666.0
2017-06-30 10:40:00,197.21,197.33,196.74,196.77,17955.0,164.8741,164.9745,164.4812,164.5063,17955.0
2017-06-30 10:50:00,196.75,197.01,196.63,196.97,20974.0,164.4896,164.7069,164.3892,164.6735,20974.0
2017-06-30 11:00:00,196.97,197.01,196.74,196.77,25296.0,164.6735,164.7069,164.4812,164.5063,25296.0
2017-06-30 11:10:00,196.83,196.97,196.62,196.66,16850.0,164.5564,164.6735,164.3809,164.4143,16850.0
2017-06-30 11:20:00,196.66,196.77,196.29,196.37,15892.0,164.4143,164.5063,164.105,164.1719,15892.0
2017-06-30 11:30:00,196.3,196.77,196.26,196.71,12096.0,164.1133,164.5063,164.0799,164.4561,12096.0
2017-06-30 11:40:00,196.75,196.81,196.66,196.76,9351.0,164.4896,164.5397,164.4143,164.4979,9351.0
2017-06-30 11:50:00,196.78,197.01,196.67,196.98,8914.0,164.5146,164.7069,164.4227,164.6818,8914.0
2017-06-30 12:00:00,197.0,197.22,196.95,197.2,10409.0,164.6986,164.8825,164.6568,164.8658,10409.0
2017-06-30 12:10:00,197.25,197.34,197.17,197.22,7623.0,164.9076,164.9828,164.8407,164.8825,7623.0
2017-06-30 12:20:00,197.24,197.32,197.13,197.16,9251.0,164.8992,164.9661,164.8072,164.8323,9251.0
2017-06-30 12:30:00,197.1,197.19,197.0,197.0,4021.0,164.7822,164.8574,164.6986,164.6986,4021.0
2017-06-30 12:40:00,197.0,197.13,197.0,197.0,6809.0,164.6986,164.8072,164.6986,164.6986,6809.0
2017-06-30 12:50:00,196.99,197.0,196.84,196.9,10420.0,164.6902,164.6986,164.5648,164.615,10420.0
2017-06-30 13:00:00,196.97,197.07,196.91,197.07,6613.0,164.6735,164.7571,164.6233,164.7571,6613.0
2017-06-30 13:10:00,197.09,197.22,197.09,197.2,5156.0,164.7738,164.8825,164.7738,164.8658,5156.0
2017-06-30 13:20:00,197.22,197.4,197.18,197.4,5251.0,164.8825,165.033,164.849,165.033,5251.0
2017-06-30 13:30:00,197.4,197.45,197.26,197.41,11051.0,165.033,165.0748,164.9159,165.0413,11051.0
2017-06-30 13:40:00,197.39,197.57,197.18,197.57,11792.0,165.0246,165.1751,164.849,165.1751,11792.0
2017-06-30 13:50:00,197.51,197.76,197.48,197.76,10476.0,165.1249,165.3339,165.0999,165.3339,10476.0
2017-06-30 14:00:00,197.78,198.03,197.66,198.03,14304.0,165.3507,165.5597,165.2503,165.5597,14304.0
2017-06-30 14:10:00,198.03,198.26,198.01,198.14,10679.0,165.5597,165.752,165.543,165.6516,10679.0
2017-06-30 14:20:00,198.17,198.32,198.13,198.25,10451.0,165.6767,165.8021,165.6433,165.7436,10451.0
2017-06-30 14:30:00,198.26,198.51,198.2,198.5,10513.0,165.752,165.961,165.7018,165.9526,10513.0
2017-06-30 14:40:00,198.54,198.72,198.41,198.7,9521.0,165.9861,166.1365,165.8774,166.1198,9521.0
2017-06-30 14:50:00,198.73,198.82,198.66,198.69,10262.0,166.1449,166.2201,166.0864,166.1115,10262.0
2017-06-30 15:00:00,198.68,198.79,198.61,198.78,7527.0,166.1031,166.1951,166.0446,166.1867,7527.0
2017-06-30 15:10:00,198.76,198.77,198.5,198.58,17431.0,166.17,166.1783,165.9526,166.0195,17431.0
2017-06-30 15:20:00,198.54,198.84,198.52,198.84,13444.0,165.9861,166.2369,165.9693,166.2369,13444.0
2017-06-30 15:30:00,198.85,198.88,198.67,198.82,15392.0,166.2452,166.2703,166.0947,166.2201,15392.0
2017-06-30 15:40:00,198.85,199.21,198.75,199.04,33585.0,166.2452,166.5462,166.1616,166.4041,33585.0
2017-06-30 15:50:00,199.05,199.05,198.11,198.15,73666.0,166.4124,166.4124,165.6266,165.66,73666.0
2017-07-03 09:30:00,199.42,199.7,198.35,198.35,23213.0,166.7218,166.9559,165.8272,165.8272,23213.0
2017-07-03 09:40:00,198.35,199.11,198.14,199.07,4537.0,165.8272,166.4626,165.6516,166.4292,4537.0
2017-07-03 09:50:00,199.08,199.31,198.84,199.02,9724.0,166.4375,166.6298,166.2369,166.3873,9724.0
2017-07-03 10:00:00,199.1,199.86,199.01,199.86,13483.0,166.4542,167.0896,166.379,167.0896,13483.0
2017-07-03 10:10:00,199.75,200.0,199.6,199.6,14085.0,166.9977,167.2067,166.8722,166.8722,14085.0
2017-07-03 10:20:00,199.64,199.66,199.23,199.35,8841.0,166.9057,166.9224,166.5629,166.6632,8841.0
2017-07-03 10:30:00,199.42,199.61,199.23,199.5,5344.0,166.7218,166.8806,166.5629,166.7886,5344.0
2017-07-03 10:40:00,199.45,199.68,199.45,199.56,7202.0,166.7468,166.9391,166.7468,166.8388,7202.0
2017-07-03 10:50:00,199.57,200.25,199.56,200.25,14513.0,166.8472,167.4157,166.8388,167.4157,14513.0
2017-07-03 11:00:00,200.34,200.49,200.1,200.15,12438.0,167.4909,167.6163,167.2903,167.3321,12438.0
2017-07-03 11:10:00,200.22,200.42,200.13,200.32,8450.0,167.3906,167.5578,167.3153,167.4742,8450.0
2017-07-03 11:20:00,200.32,200.42,200.13,200.4,10086.0,167.4742,167.5578,167.3153,167.5411,10086.0
2017-07-03 11:30:00,200.37,200.39,200.13,200.21,7827.0,167.516,167.5327,167.3153,167.3822,7827.0
2017-07-03 11:40:00,200.25,200.33,200.12,200.29,8014.0,167.4157,167.4826,167.307,167.4491,8014.0
2017-07-03 11:50:00,200.32,200.49,200.24,200.46,11886.0,167.4742,167.6163,167.4073,167.5912,11886.0
2017-07-03 12:00:00,200.43,200.51,200.11,200.16,19859.0,167.5662,167.633,167.2986,167.3404,19859.0
2017-07-03 12:10:00,200.17,200.19,199.97,200.14,16550.0,167.3488,167.3655,167.1816,167.3237,16550.0
2017-07-03 12:20:00,200.27,200.37,200.05,200.37,19134.0,167.4324,167.516,167.2485,167.516,19134.0
2017-07-03 12:30:00,200.35,200.53,200.31,200.38,21729.0,167.4993,167.6498,167.4658,167.5244,21729.0
2017-07-03 12:40:00,200.41,200.55,200.18,200.21,28890.0,167.5494,167.6665,167.3571,167.3822,28890.0
2017-07-03 12:50:00,200.25,200.37,199.72,199.74,33727.0,167.4157,167.516,166.9726,166.9893,33727.0
2017-07-05 09:30:00,199.03,199.45,198.95,199.3,27584.0,167.092,167.4446,167.0248,167.3187,27584.0
2017-07-05 09:40:00,199.33,199.56,199.26,199.4,10452.0,167.3439,167.5369,167.2851,167.4026,10452.0
2017-07-05 09:50:00,199.54,199.66,199.23,199.66,19460.0,167.5202,167.6209,167.2599,167.6209,19460.0
2017-07-05 10:00:00,199.76,199.81,199.41,199.53,6550.0,167.7049,167.7468,167.411,167.5118,6550.0
2017-07-05 10:10:00,199.48,199.5,199.13,199.13,4623.0,167.4698,167.4866,167.1759,167.1759,4623.0
2017-07-05 10:20:00,199.25,199.58,199.24,199.58,7185.0,167.2767,167.5537,167.2683,167.5537,7185.0
2017-07-05 10:30:00,199.58,199.66,199.49,199.66,14473.0,167.5537,167.6209,167.4782,167.6209,14473.0
2017-07-05 10:40:00,199.62,199.82,199.51,199.53,17763.0,167.5873,167.7552,167.495,167.5118,17763.0
2017-07-05 10:50:00,199.49,199.65,199.27,199.5,25684.0,167.4782,167.6125,167.2935,167.4866,25684.0
2017-07-05 11:00:00,199.49,199.62,199.34,199.34,8592.0,167.4782,167.5873,167.3523,167.3523,8592.0
2017-07-05 11:10:00,199.33,199.6,199.3,199.5,15693.0,167.3439,167.5705,167.3187,167.4866,15693.0
2017-07-05 11:20:00,199.58,199.84,199.5,199.81,19552.0,167.5537,167.772,167.4866,167.7468,19552.0
2017-07-05 11:30:00,199.78,199.83,199.53,199.53,8114.0,167.7216,167.7636,167.5118,167.5118,8114.0
2017-07-05 11:40:00,199.61,199.65,199.46,199.51,8053.0,167.5789,167.6125,167.453,167.495,8053.0
2017-07-05 11:50:00,199.54,199.86,199.5,199.8,11327.0,167.5202,167.7888,167.4866,167.7384,11327.0
2017-07-05 12:00:00,199.81,199.85,199.61,199.7,12253.0,167.7468,167.7804,167.5789,167.6545,12253.0
2017-07-05 12:10:00,199.71,199.81,199.63,199.81,4500.0,167.6629,167.7468,167.5957,167.7468,4500.0
2017-07-05 12:20:00,199.79,199.82,199.68,199.79,7869.0,167.73,167.7552,167.6377,167.73,7869.0
2017-07-05 12:30:00,199.77,199.88,199.71,199.79,4079.0,167.7132,167.8056,167.6629,167.73,4079.0
2017-07-05 12:40:00,199.79,199.97,199.71,199.92,9239.0,167.73,167.8812,167.6629,167.8392,9239.0
2017-07-05 12:50:00,199.94,200.02,199.89,199.99,17722.0,167.856,167.9231,167.814,167.8979,17722.0
2017-07-05 13:00:00,199.98,200.06,199.9,199.97,8882.0,167.8896,167.9567,167.8224,167.8812,8882.0
2017-07-05 13:10:00,200.0,200.15,199.9,200.06,11269.0,167.9063,168.0323,167.8224,167.9567,11269.0
2017-07-05 13:20:00,200.13,200.16,200.07,200.07,14354.0,168.0155,168.0407,167.9651,167.9651,14354.0
2017-07-05 13:30:00,200.1,200.21,200.07,200.17,13988.0,167.9903,168.0826,167.9651,168.0491,13988.0
2017-07-05 13:40:00,200.14,200.2,199.92,200.11,15221.0,168.0239,168.0742,167.8392,167.9987,15221.0
2017-07-05 13:50:00,200.13,200.29,200.1,200.29,14670.0,168.0155,168.1498,167.9903,168.1498,14670.0
2017-07-05 14:00:00,200.26,200.48,200.04,200.07,9919.0,168.1246,168.3093,167.9399,167.9651,9919.0
2017-07-05 14:10:00,200.08,200.25,200.08,200.21,6590.0,167.9735,168.1162,167.9735,168.0826,6590.0
2017-07-05 14:20:00,200.2,200.79,200.19,200.75,18241.0,168.0742,168.5696,168.0659,168.536,18241.0
2017-07-05 14:30:00,200.72,200.84,200.62,200.84,36533.0,168.5108,168.6115,168.4269,168.6115,36533.0
2017-07-05 14:40:00,200.84,201.21,200.82,200.99,18034.0,168.6115,168.9222,168.5948,168.7375,18034.0
2017-07-05 14:50:00,200.94,201.14,200.94,201.08,7958.0,168.6955,168.8634,168.6955,168.813,7958.0
2017-07-05 15:00:00,201.01,201.01,200.72,200.78,11858.0,168.7543,168.7543,168.5108,168.5612,11858.0
2017-07-05 15:10:00,200.71,200.81,200.64,200.75,15258.0,168.5024,168.5864,168.4436,168.536,15258.0
2017-07-05 15:20:00,200.73,200.77,200.59,200.73,26835.0,168.5192,168.5528,168.4017,168.5192,26835.0
2017-07-05 15:30:00,200.77,200.98,200.74,200.94,26380.0,168.5528,168.7291,168.5276,168.6955,26380.0
2017-07-05 15:40:00,200.93,201.07,200.84,200.93,34516.0,168.6871,168.8046,168.6115,168.6871,34516.0
2017-07-05 15:50:00,200.91,201.0,200.77,200.78,76201.0,168.6703,168.7459,168.5528,168.5612,76201.0
2017-07-06 09:30:00,200.7,200.83,200.01,200.13,17742.0,168.494,168.6032,167.9147,168.0155,17742.0
2017-07-06 09:40:00,200.05,200.16,199.62,199.63,17549.0,167.9483,168.0407,167.5873,167.5957,17549.0
2017-07-06 09:50:00,199.65,199.88,199.35,199.39,8802.0,167.6125,167.8056,167.3606,167.3942,8802.0
2017-07-06 10:00:00,199.47,199.75,199.0,199.29,17558.0,167.4614,167.6965,167.0668,167.3103,17558.0
2017-07-06 10:10:00,199.15,199.69,199.1,199.45,13789.0,167.1927,167.6461,167.1508,167.4446,13789.0
2017-07-06 10:20:00,199.5,199.61,199.14,199.3,12681.0,167.4866,167.5789,167.1843,167.3187,12681.0
2017-07-06 10:30:00,199.31,199.85,199.13,199.84,15213.0,167.3271,167.7804,167.1759,167.772,15213.0
2017-07-06 10:40:00,199.82,200.09,199.74,200.09,16748.0,167.7552,167.9819,167.6881,167.9819,16748.0
2017-07-06 10:50:00,200.03,200.19,199.68,199.84,18968.0,167.9315,168.0659,167.6377,167.772,18968.0
2017-07-06 11:00:00,199.82,199.97,199.73,199.92,8415.0,167.7552,167.8812,167.6797,167.8392,8415.0
2017-07-06 11:10:00,199.93,200.12,199.9,200.07,9084.0,167.8476,168.0071,167.8224,167.9651,9084.0
2017-07-06 11:20:00,200.14,200.24,200.05,200.05,6158.0,168.0239,168.1078,167.9483,167.9483,6158.0
2017-07-06 11:30:00,200.1,200.14,199.95,200.09,10505.0,167.9903,168.0239,167.8644,167.9819,10505.0
2017-07-06 11:40:00,200.08,200.27,200.06,200.2,4095.0,167.9735,168.133,167.9567,168.0742,4095.0
2017-07-06 11:50:00,200.28,200.36,200.15,200.36,9072.0,168.1414,168.2086,168.0323,168.2086,9072.0
2017-07-06 12:00:00,200.41,200.71,200.37,200.71,13472.0,168.2505,168.5024,168.217,168.5024,13472.0
2017-07-06 12:10:00,200.72,200.74,200.53,200.55,6474.0,168.5108,168.5276,168.3513,168.3681,6474.0
2017-07-06 12:20:00,200.56,200.61,200.47,200.47,7195.0,168.3765,168.4185,168.3009,168.3009,7195.0
2017-07-06 12:30:00,200.37,200.56,200.31,200.52,4664.0,168.217,168.3765,168.1666,168.3429,4664.0
2017-07-06 12:40:00,200.47,200.8,200.47,200.77,6665.0,168.3009,168.578,168.3009,168.5528,6665.0
2017-07-06 12:50:00,200.81,200.81,200.69,200.72,7527.0,168.5864,168.5864,168.4856,168.5108,7527.0
2017-07-06 13:00:00,200.82,200.97,200.81,200.94,12827.0,168.5948,168.7207,168.5864,168.6955,12827.0
2017-07-06 13:10:00,200.91,200.98,200.89,200.96,5479.0,168.6703,168.7291,168.6535,168.7123,5479.0
2017-07-06 13:20:00,200.94,200.98,200.81,200.94,4183.0,168.6955,168.7291,168.5864,168.6955,4183.0
2017-07-06 13:30:00,200.92,201.07,200.8,200.95,13106.0,168.6787,168.8046,168.578,168.7039,13106.0
2017-07-06 13:40:00,200.92,200.92,200.73,200.79,11240.0,168.6787,168.6787,168.5192,168.5696,11240.0
2017-07-06 13:50:00,200.82,200.84,200.56,200.64,11037.0,168.5948,168.6115,168.3765,168.4436,11037.0
2017-07-06 14:00:00,200.6,200.63,200.45,200.52,5901.0,168.4101,168.4352,168.2841,168.3429,5901.0
2017-07-06 14:10:00,200.52,200.55,200.0,200.0,10768.0,168.3429,168.3681,167.9063,167.9063,10768.0
2017-07-06 14:20:00,200.05,200.08,199.84,200.0,7075.0,167.9483,167.9735,167.772,167.9063,7075.0
2017-07-06 14:30:00,199.95,200.06,199.77,199.94,18499.0,167.8644,167.9567,167.7132,167.856,18499.0
2017-07-06 14:40:00,199.89,199.95,199.72,199.95,5900.0,167.814,167.8644,167.6713,167.8644,5900.0
2017-07-06 14:50:00,199.95,199.97,199.75,199.97,4448.0,167.8644,167.8812,167.6965,167.8812,4448.0
2017-07-06 15:00:00,200.01,200.09,199.87,199.93,6136.0,167.9147,167.9819,167.7972,167.8476,6136.0
2017-07-06 15:10:00,199.91,199.95,199.7,199.75,6459.0,167.8308,167.8644,167.6545,167.6965,6459.0
2017-07-06 15:20:00,199.73,199.73,199.52,199.52,7074.0,167.6797,167.6797,167.5034,167.5034,7074.0
2017-07-06 15:30:00,199.55,199.55,199.03,199.11,26803.0,167.5286,167.5286,167.092,167.1592,26803.0
2017-07-06 15:40:00,199.09,199.21,198.79,199.14,26887.0,167.1424,167.2431,166.8905,167.1843,26887.0
2017-07-06 15:50:00,199.1,199.31,198.97,199.04,67284.0,167.1508,167.3271,167.0416,167.1004,67284.0
2017-07-07 09:30:00,199.5,199.9,199.11,199.84,28708.0,167.4866,167.8224,167.1592,167.772,28708.0
2017-07-07 09:40:00,199.71,199.81,199.25,199.49,23102.0,167.6629,167.7468,167.2767,167.4782,23102.0
2017-07-07 09:50:00,199.61,199.67,199.33,199.57,67715.0,167.5789,167.6293,167.3439,167.5453,67715.0
2017-07-07 10:00:00,199.51,199.6,199.36,199.48,15596.0,167.495,167.5705,167.369,167.4698,15596.0
2017-07-07 10:10:00,199.5,199.64,199.37,199.4,11183.0,167.4866,167.6041,167.3774,167.4026,11183.0
2017-07-07 10:20:00,199.4,199.56,199.36,199.55,16793.0,167.4026,167.5369,167.369,167.5286,16793.0
2017-07-07 10:30:00,199.56,199.61,199.36,199.45,7433.0,167.5369,167.5789,167.369,167.4446,7433.0
2017-07-07 10:40:00,199.45,199.61,199.4,199.46,19193.0,167.4446,167.5789,167.4026,167.453,19193.0
2017-07-07 10:50:00,199.42,199.65,199.32,199.55,8892.0,167.4194,167.6125,167.3355,167.5286,8892.0
2017-07-07 11:00:00,199.6,200.06,199.57,200.02,17251.0,167.5705,167.9567,167.5453,167.9231,17251.0
2017-07-07 11:10:00,200.02,200.15,200.0,200.03,9648.0,167.9231,168.0323,167.9063,167.9315,9648.0
2017-07-07 11:20:00,200.03,200.64,200.03,200.58,31003.0,167.9315,168.4436,167.9315,168.3933,31003.0
2017-07-07 11:30:00,200.54,200.89,200.5,200.89,29571.0,168.3597,168.6535,168.3261,168.6535,29571.0
2017-07-07 11:40:00,200.87,201.26,200.81,201.22,47480.0,168.6367,168.9642,168.5864,168.9306,47480.0
2017-07-07 11:50:00,201.22,201.34,201.13,201.28,21553.0,168.9306,169.0313,168.855,168.9809,21553.0
2017-07-07 12:00:00,201.28,201.51,201.28,201.36,14518.0,168.9809,169.174,168.9809,169.0481,14518.0
2017-07-07 12:10:00,201.4,201.75,201.33,201.36,36244.0,169.0817,169.3755,169.0229,169.0481,36244.0
2017-07-07 12:20:00,201.3,201.31,201.17,201.22,3218.0,168.9977,169.0061,168.8886,168.9306,3218.0
2017-07-07 12:30:00,201.13,201.32,201.05,201.27,15028.0,168.855,169.0145,168.7878,168.9725,15028.0
2017-07-07 12:40:00,201.3,201.3,201.09,201.15,11282.0,168.9977,168.9977,168.8214,168.8718,11282.0
2017-07-07 12:50:00,201.21,201.74,201.21,201.61,24354.0,168.9222,169.3671,168.9222,169.258,24354.0
2017-07-07 13:00:00,201.56,201.82,201.55,201.82,6765.0,169.216,169.4343,169.2076,169.4343,6765.0
2017-07-07 13:10:00,201.76,201.82,201.64,201.71,16967.0,169.3839,169.4343,169.2832,169.3419,16967.0
2017-07-07 13:20:00,201.7,201.74,201.37,201.39,25474.0,169.3335,169.3671,169.0565,169.0733,25474.0
2017-07-07 13:30:00,201.42,201.87,201.37,201.84,14607.0,169.0985,169.4763,169.0565,169.4511,14607.0
2017-07-07 13:40:00,201.81,202.11,201.81,202.11,12193.0,169.4259,169.6778,169.4259,169.6778,12193.0
2017-07-07 13:50:00,202.11,202.18,202.01,202.01,19288.0,169.6778,169.7365,169.5938,169.5938,19288.0
2017-07-07 14:00:00,201.99,202.13,201.75,202.08,30569.0,169.577,169.6945,169.3755,169.6526,30569.0
2017-07-07 14:10:00,202.02,202.13,201.51,201.55,14239.0,169.6022,169.6945,169.174,169.2076,14239.0
2017-07-07 14:20:00,201.51,201.64,201.3,201.39,8108.0,169.174,169.2832,168.9977,169.0733,8108.0
2017-07-07 14:30:00,201.42,201.45,201.29,201.33,6818.0,169.0985,169.1237,168.9893,169.0229,6818.0
2017-07-07 14:40:00,201.35,201.37,201.18,201.23,6736.0,169.0397,169.0565,168.897,168.939,6736.0
2017-07-07 14:50:00,201.26,201.31,201.05,201.06,10704.0,168.9642,169.0061,168.7878,168.7962,10704.0
2017-07-07 15:00:00,201.1,201.31,201.08,201.29,15524.0,168.8298,169.0061,168.813,168.9893,15524.0
2017-07-07 15:10:00,201.29,201.58,201.22,201.52,12626.0,168.9893,169.2328,168.9306,169.1824,12626.0
2017-07-07 15:20:00,201.52,201.54,201.35,201.47,16760.0,169.1824,169.1992,169.0397,169.1405,16760.0
2017-07-07 15:30:00,201.46,201.55,201.39,201.43,14592.0,169.1321,169.2076,169.0733,169.1069,14592.0
2017-07-07 15:40:00,201.43,201.51,201.35,201.4,31421.0,169.1069,169.174,169.0397,169.0817,31421.0
2017-07-07 15:50:00,201.4,201.54,201.24,201.29,67134.0,169.0817,169.1992,168.9474,168.9893,67134.0
2017-07-10 09:30:00,201.22,201.39,200.52,200.71,37675.0,168.9306,169.0733,168.3429,168.5024,37675.0
2017-07-10 09:40:00,200.84,200.85,200.21,200.55,14170.0,168.6115,168.6199,168.0826,168.3681,14170.0
2017-07-10 09:50:00,200.53,200.89,200.53,200.78,10339.0,168.3513,168.6535,168.3513,168.5612,10339.0
2017-07-10 10:00:00,200.78,200.85,200.51,200.78,10947.0,168.5612,168.6199,168.3345,168.5612,10947.0
2017-07-10 10:10:00,200.88,200.9,200.62,200.88,13348.0,168.6451,168.6619,168.4269,168.6451,13348.0
2017-07-10 10:20:00,201.0,201.08,200.92,201.02,11359.0,168.7459,168.813,168.6787,168.7627,11359.0
2017-07-10 10:30:00,201.04,201.13,200.75,200.86,16008.0,168.7795,168.855,168.536,168.6283,16008.0
2017-07-10 10:40:00,200.83,200.92,200.76,200.87,10346.0,168.6032,168.6787,168.5444,168.6367,10346.0
2017-07-10 10:50:00,200.85,200.91,200.74,200.77,26478.0,168.6199,168.6703,168.5276,168.5528,26478.0
2017-07-10 11:00:00,200.79,200.93,200.67,200.93,9325.0,168.5696,168.6871,168.4688,168.6871,9325.0
2017-07-10 11:10:00,200.94,200.97,200.46,200.68,23606.0,168.6955,168.7207,168.2925,168.4772,23606.0
2017-07-10 11:20:00,200.75,200.86,200.59,200.64,15973.0,168.536,168.6283,168.4017,168.4436,15973.0
2017-07-10 11:30:00,200.59,200.96,200.58,200.81,21214.0,168.4017,168.7123,168.3933,168.5864,21214.0
2017-07-10 11:40:00,200.78,201.01,200.72,200.84,16781.0,168.5612,168.7543,168.5108,168.6115,16781.0
2017-07-10 11:50:00,200.88,200.96,200.58,200.66,14348.0,168.6451,168.7123,168.3933,168.4604,14348.0
2017-07-10 12:00:00,200.75,201.05,200.68,201.05,30424.0,168.536,168.7878,168.4772,168.7878,30424.0
2017-07-10 12:10:00,201.03,201.05,200.73,200.8,16817.0,168.7711,168.7878,168.5192,168.578,16817.0
2017-07-10 12:20:00,200.75,200.85,200.71,200.74,7673.0,168.536,168.6199,168.5024,168.5276,7673.0
2017-07-10 12:30:00,200.68,200.87,200.68,200.82,7805.0,168.4772,168.6367,168.4772,168.5948,7805.0
2017-07-10 12:40:00,200.82,200.9,200.5,200.6,15646.0,168.5948,168.6619,168.3261,168.4101,15646.0
2017-07-10 12:50:00,200.57,200.76,200.49,200.74,18037.0,168.3849,168.5444,168.3177,168.5276,18037.0
2017-07-10 13:00:00,200.73,200.93,200.67,200.93,6267.0,168.5192,168.6871,168.4688,168.6871,6267.0
2017-07-10 13:10:00,200.87,200.94,200.72,200.72,10171.0,168.6367,168.6955,168.5108,168.5108,10171.0
2017-07-10 13:20:00,200.7,200.72,200.57,200.62,15414.0,168.494,168.5108,168.3849,168.4269,15414.0
2017-07-10 13:30:00,200.65,200.65,200.39,200.44,13934.0,168.452,168.452,168.2338,168.2757,13934.0
2017-07-10 13:40:00,200.5,201.32,200.45,201.3,39121.0,168.3261,169.0145,168.2841,168.9977,39121.0
2017-07-10 13:50:00,201.43,201.59,201.29,201.49,22659.0,169.1069,169.2412,168.9893,169.1572,22659.0
2017-07-10 14:00:00,201.56,201.71,201.52,201.68,24123.0,169.216,169.3419,169.1824,169.3168,24123.0
2017-07-10 14:10:00,201.69,201.91,201.68,201.91,28186.0,169.3251,169.5098,169.3168,169.5098,28186.0
2017-07-10 14:20:00,201.91,202.04,201.86,202.02,28444.0,169.5098,169.619,169.4679,169.6022,28444.0
2017-07-10 14:30:00,201.98,202.24,201.93,202.18,31019.0,169.5686,169.7869,169.5266,169.7365,31019.0
2017-07-10 14:40:00,202.23,202.23,201.62,201.63,12377.0,169.7785,169.7785,169.2664,169.2748,12377.0
2017-07-10 14:50:00,201.62,201.75,201.49,201.49,7730.0,169.2664,169.3755,169.1572,169.1572,7730.0
2017-07-10 15:00:00,201.52,201.57,201.32,201.37,14276.0,169.1824,169.2244,169.0145,169.0565,14276.0
2017-07-10 15:10:00,201.36,201.57,201.22,201.24,12713.0,169.0481,169.2244,168.9306,168.9474,12713.0
2017-07-10 15:20:00,201.25,201.34,201.19,201.34,9939.0,168.9558,169.0313,168.9054,169.0313,9939.0
2017-07-10 15:30:00,201.34,201.53,201.33,201.48,18694.0,169.0313,169.1908,169.0229,169.1488,18694.0
2017-07-10 15:40:00,201.45,201.63,201.23,201.3,29051.0,169.1237,169.2748,168.939,168.9977,29051.0
2017-07-10 15:50:00,201.3,201.38,200.99,201.11,62278.0,168.9977,169.0649,168.7375,168.8382,62278.0
2017-07-11 09:30:00,200.73,200.95,200.44,200.61,28482.0,168.5192,168.7039,168.2757,168.4185,28482.0
2017-07-11 09:40:00,200.62,200.79,200.32,200.33,29804.0,168.4269,168.5696,168.175,168.1834,29804.0
2017-07-11 09:50:00,200.32,200.79,200.32,200.66,63607.0,168.175,168.5696,168.175,168.4604,63607.0
2017-07-11 10:00:00,200.65,201.01,200.6,200.67,13356.0,168.452,168.7543,168.4101,168.4688,13356.0
2017-07-11 10:10:00,200.76,200.99,200.63,200.63,7027.0,168.5444,168.7375,168.4352,168.4352,7027.0
2017-07-11 10:20:00,200.61,200.83,200.45,200.76,28045.0,168.4185,168.6032,168.2841,168.5444,28045.0
2017-07-11 10:30:00,200.72,200.89,200.65,200.76,13288.0,168.5108,168.6535,168.452,168.5444,13288.0
2017-07-11 10:40:00,200.83,200.96,200.7,200.86,13565.0,168.6032,168.7123,168.494,168.6283,13565.0
2017-07-11 10:50:00,200.85,200.89,200.78,200.79,9904.0,168.6199,168.6535,168.5612,168.5696,9904.0
2017-07-11 11:00:00,200.84,200.84,200.66,200.66,26351.0,168.6115,168.6115,168.4604,168.4604,26351.0
2017-07-11 11:10:00,200.66,200.71,200.17,200.17,14748.0,168.4604,168.5024,168.0491,168.0491,14748.0
2017-07-11 11:20:00,200.16,200.17,198.75,199.33,33200.0,168.0407,168.0491,166.8569,167.3439,33200.0
2017-07-11 11:30:00,199.31,200.19,199.25,199.91,48948.0,167.3271,168.0659,167.2767,167.8308,48948.0
2017-07-11 11:40:00,199.97,200.39,199.92,200.02,13140.0,167.8812,168.2338,167.8392,167.9231,13140.0
2017-07-11 11:50:00,200.14,200.24,199.87,199.87,11630.0,168.0239,168.1078,167.7972,167.7972,11630.0
2017-07-11 12:00:00,199.93,200.09,199.74,199.85,9263.0,167.8476,167.9819,167.6881,167.7804,9263.0
2017-07-11 12:10:00,199.85,200.05,199.84,200.03,16017.0,167.7804,167.9483,167.772,167.9315,16017.0
2017-07-11 12:20:00,200.0,200.06,199.87,200.03,11829.0,167.9063,167.9567,167.7972,167.9315,11829.0
2017-07-11 12:30:00,200.04,200.07,199.92,199.92,6814.0,167.9399,167.9651,167.8392,167.8392,6814.0
2017-07-11 12:40:00,199.96,200.26,199.95,200.01,16327.0,167.8728,168.1246,167.8644,167.9147,16327.0
2017-07-11 12:50:00,200.05,200.09,199.87,199.87,14026.0,167.9483,167.9819,167.7972,167.7972,14026.0
2017-07-11 13:00:00,199.9,200.06,199.85,200.03,9978.0,167.8224,167.9567,167.7804,167.9315,9978.0
2017-07-11 13:10:00,200.09,200.18,199.92,200.0,9028.0,167.9819,168.0575,167.8392,167.9063,9028.0
2017-07-11 13:20:00,200.0,200.06,199.57,199.58,15453.0,167.9063,167.9567,167.5453,167.5537,15453.0
2017-07-11 13:30:00,199.59,199.8,199.55,199.75,15371.0,167.5621,167.7384,167.5286,167.6965,15371.0
2017-07-11 13:40:00,199.69,200.13,199.69,200.01,15526.0,167.6461,168.0155,167.6461,167.9147,15526.0
2017-07-11 13:50:00,200.0,200.05,199.9,200.02,12221.0,167.9063,167.9483,167.8224,167.9231,12221.0
2017-07-11 14:00:00,199.99,200.12,199.9,199.98,20742.0,167.8979,168.0071,167.8224,167.8896,20742.0
2017-07-11 14:10:00,199.96,199.96,199.76,199.76,9381.0,167.8728,167.8728,167.7049,167.7049,9381.0
2017-07-11 14:20:00,199.73,199.89,199.69,199.75,23997.0,167.6797,167.814,167.6461,167.6965,23997.0
2017-07-11 14:30:00,199.75,199.96,199.73,199.82,9585.0,167.6965,167.8728,167.6797,167.7552,9585.0
2017-07-11 14:40:00,199.8,199.88,199.52,199.54,16146.0,167.7384,167.8056,167.5034,167.5202,16146.0
2017-07-11 14:50:00,199.52,199.63,199.41,199.58,14809.0,167.5034,167.5957,167.411,167.5537,14809.0
2017-07-11 15:00:00,199.59,199.8,199.56,199.74,14151.0,167.5621,167.7384,167.5369,167.6881,14151.0
2017-07-11 15:10:00,199.75,200.07,199.75,200.03,37320.0,167.6965,167.9651,167.6965,167.9315,37320.0
2017-07-11 15:20:00,200.02,200.08,199.96,200.05,22731.0,167.9231,167.9735,167.8728,167.9483,22731.0
2017-07-11 15:30:00,200.03,200.16,199.94,200.02,31861.0,167.9315,168.0407,167.856,167.9231,31861.0
2017-07-11 15:40:00,200.0,200.04,199.81,199.98,38354.0,167.9063,167.9399,167.7468,167.8896,38354.0
2017-07-11 15:50:00,199.93,200.03,199.84,199.92,86546.0,167.8476,167.9315,167.772,167.8392,86546.0
2017-07-12 09:30:00,201.32,201.51,200.58,200.84,34461.0,169.0145,169.174,168.3933,168.6115,34461.0
2017-07-12 09:40:00,200.96,201.07,200.23,200.38,42032.0,168.7123,168.8046,168.0994,168.2254,42032.0
2017-07-12 09:50:00,200.55,200.61,200.15,200.41,23339.0,168.3681,168.4185,168.0323,168.2505,23339.0
2017-07-12 10:00:00,200.4,200.4,199.87,200.19,36022.0,168.2422,168.2422,167.7972,168.0659,36022.0
2017-07-12 10:10:00,200.23,200.82,200.21,200.82,81921.0,168.0994,168.5948,168.0826,168.5948,81921.0
2017-07-12 10:20:00,200.8,201.12,200.6,200.82,54184.0,168.578,168.8466,168.4101,168.5948,54184.0
2017-07-12 10:30:00,200.92,201.88,200.81,201.5,238483.0,168.6787,169.4847,168.5864,169.1656,238483.0
2017-07-12 10:40:00,201.53,202.24,201.39,202.22,39210.0,169.1908,169.7869,169.0733,169.7701,39210.0
2017-07-12 10:50:00,202.24,202.47,201.78,202.05,37589.0,169.7869,169.98,169.4007,169.6274,37589.0
2017-07-12 11:00:00,202.02,202.2,201.59,201.59,22150.0,169.6022,169.7533,169.2412,169.2412,22150.0
2017-07-12 11:10:00,201.58,201.87,201.56,201.79,18620.0,169.2328,169.4763,169.216,169.4091,18620.0
2017-07-12 11:20:00,201.76,201.76,201.09,201.27,11301.0,169.3839,169.3839,168.8214,168.9725,11301.0
2017-07-12 11:30:00,201.22,201.33,200.82,200.89,8450.0,168.9306,169.0229,168.5948,168.6535,8450.0
2017-07-12 11:40:00,200.93,201.2,200.84,201.0,12652.0,168.6871,168.9138,168.6115,168.7459,12652.0
2017-07-12 11:50:00,201.05,201.08,200.96,201.04,9415.0,168.7878,168.813,168.7123,168.7795,9415.0
2017-07-12 12:00:00,201.06,201.42,201.06,201.28,19957.0,168.7962,169.0985,168.7962,168.9809,19957.0
2017-07-12 12:10:00,201.33,201.34,200.92,201.07,13426.0,169.0229,169.0313,168.6787,168.8046,13426.0
2017-07-12 12:20:00,201.11,201.17,200.98,201.17,7433.0,168.8382,168.8886,168.7291,168.8886,7433.0
2017-07-12 12:30:00,201.16,201.39,201.13,201.37,4260.0,168.8802,169.0733,168.855,169.0565,4260.0
2017-07-12 12:40:00,201.37,201.4,201.16,201.16,4550.0,169.0565,169.0817,168.8802,168.8802,4550.0
2017-07-12 12:50:00,201.18,201.24,201.12,201.19,9049.0,168.897,168.9474,168.8466,168.9054,9049.0
2017-07-12 13:00:00,201.22,201.32,201.13,201.14,5765.0,168.9306,169.0145,168.855,168.8634,5765.0
2017-07-12 13:10:00,201.15,201.38,201.13,201.38,8003.0,168.8718,169.0649,168.855,169.0649,8003.0
2017-07-12 13:20:00,201.4,201.43,200.99,200.99,12973.0,169.0817,169.1069,168.7375,168.7375,12973.0
2017-07-12 13:30:00,201.04,201.06,200.91,200.94,9408.0,168.7795,168.7962,168.6703,168.6955,9408.0
2017-07-12 13:40:00,200.91,201.13,200.9,201.03,10907.0,168.6703,168.855,168.6619,168.7711,10907.0
2017-07-12 13:50:00,201.07,201.13,201.01,201.07,30281.0,168.8046,168.855,168.7543,168.8046,30281.0
2017-07-12 14:00:00,201.19,201.19,201.0,201.07,14025.0,168.9054,168.9054,168.7459,168.8046,14025.0
2017-07-12 14:10:00,201.06,201.12,200.93,201.02,14274.0,168.7962,168.8466,168.6871,168.7627,14274.0
2017-07-12 14:20:00,201.02,201.03,200.88,200.98,9769.0,168.7627,168.7711,168.6451,168.7291,9769.0
2017-07-12 14:30:00,200.98,201.05,200.76,200.84,9341.0,168.7291,168.7878,168.5444,168.6115,9341.0
2017-07-12 14:40:00,200.88,200.88,200.62,200.83,14950.0,168.6451,168.6451,168.4269,168.6032,14950.0
2017-07-12 14:50:00,200.86,201.19,200.84,201.15,11445.0,168.6283,168.9054,168.6115,168.8718,11445.0
2017-07-12 15:00:00,201.09,201.15,200.96,201.15,23087.0,168.8214,168.8718,168.7123,168.8718,23087.0
2017-07-12 15:10:00,201.15,201.21,201.05,201.12,9373.0,168.8718,168.9222,168.7878,168.8466,9373.0
2017-07-12 15:20:00,201.12,201.21,201.06,201.11,15320.0,168.8466,168.9222,168.7962,168.8382,15320.0
2017-07-12 15:30:00,201.1,201.25,201.03,201.22,22617.0,168.8298,168.9558,168.7711,168.9306,22617.0
2017-07-12 15:40:00,201.2,201.35,201.11,201.27,27231.0,168.9138,169.0397,168.8382,168.9725,27231.0
2017-07-12 15:50:00,201.25,201.34,200.97,201.09,65203.0,168.9558,169.0313,168.7207,168.8214,65203.0
2017-07-13 09:30:00,201.19,201.43,200.5,200.96,16061.0,168.9054,169.1069,168.3261,168.7123,16061.0
2017-07-13 09:40:00,200.93,201.13,200.83,201.13,12247.0,168.6871,168.855,168.6032,168.855,12247.0
2017-07-13 09:50:00,201.08,201.47,200.91,201.26,15536.0,168.813,169.1405,168.6703,168.9642,15536.0
2017-07-13 10:00:00,201.29,201.33,200.68,200.8,33410.0,168.9893,169.0229,168.4772,168.578,33410.0
2017-07-13 10:10:00,200.94,200.94,200.3,200.52,14165.0,168.6955,168.6955,168.1582,168.3429,14165.0
2017-07-13 10:20:00,200.5,200.63,200.06,200.17,15323.0,168.3261,168.4352,167.9567,168.0491,15323.0
2017-07-13 10:30:00,200.17,200.57,200.17,200.41,13523.0,168.0491,168.3849,168.0491,168.2505,13523.0
2017-07-13 10:40:00,200.48,200.7,200.28,200.53,8400.0,168.3093,168.494,168.1414,168.3513,8400.0
2017-07-13 10:50:00,200.59,200.72,200.56,200.7,8333.0,168.4017,168.5108,168.3765,168.494,8333.0
2017-07-13 11:00:00,200.63,200.91,200.6,200.71,6112.0,168.4352,168.6703,168.4101,168.5024,6112.0
2017-07-13 11:10:00,200.64,200.74,200.53,200.71,6756.0,168.4436,168.5276,168.3513,168.5024,6756.0
2017-07-13 11:20:00,200.71,200.87,200.63,200.69,12776.0,168.5024,168.6367,168.4352,168.4856,12776.0
2017-07-13 11:30:00,200.72,200.77,200.57,200.65,7200.0,168.5108,168.5528,168.3849,168.452,7200.0
2017-07-13 11:40:00,200.65,200.69,200.57,200.67,3518.0,168.452,168.4856,168.3849,168.4688,3518.0
2017-07-13 11:50:00,200.73,200.88,200.72,200.85,12883.0,168.5192,168.6451,168.5108,168.6199,12883.0
2017-07-13 12:00:00,200.8,200.84,200.71,200.8,6593.0,168.578,168.6115,168.5024,168.578,6593.0
2017-07-13 12:10:00,200.87,200.95,200.79,200.87,9555.0,168.6367,168.7039,168.5696,168.6367,9555.0
2017-07-13 12:20:00,200.84,200.88,200.78,200.8,4186.0,168.6115,168.6451,168.5612,168.578,4186.0
2017-07-13 12:30:00,200.79,200.8,200.71,200.71,5319.0,168.5696,168.578,168.5024,168.5024,5319.0
2017-07-13 12:40:00,200.71,200.79,200.65,200.79,3924.0,168.5024,168.5696,168.452,168.5696,3924.0
2017-07-13 12:50:00,200.73,200.73,200.63,200.63,8278.0,168.5192,168.5192,168.4352,168.4352,8278.0
2017-07-13 13:00:00,200.64,200.7,200.55,200.58,6652.0,168.4436,168.494,168.3681,168.3933,6652.0
2017-07-13 13:10:00,200.59,200.61,200.53,200.58,3933.0,168.4017,168.4185,168.3513,168.3933,3933.0
2017-07-13 13:20:00,200.64,200.67,200.5,200.56,15319.0,168.4436,168.4688,168.3261,168.3765,15319.0
2017-07-13 13:30:00,200.55,200.62,200.45,200.53,7749.0,168.3681,168.4269,168.2841,168.3513,7749.0
2017-07-13 13:40:00,200.57,200.62,200.49,200.5,9159.0,168.3849,168.4269,168.3177,168.3261,9159.0
2017-07-13 13:50:00,200.51,200.76,200.49,200.69,11337.0,168.3345,168.5444,168.3177,168.4856,11337.0
2017-07-13 14:00:00,200.64,200.68,200.47,200.56,7157.0,168.4436,168.4772,168.3009,168.3765,7157.0
2017-07-13 14:10:00,200.53,200.53,200.39,200.5,8957.0,168.3513,168.3513,168.2338,168.3261,8957.0
2017-07-13 14:20:00,200.51,200.51,200.32,200.32,6513.0,168.3345,168.3345,168.175,168.175,6513.0
2017-07-13 14:30:00,200.32,200.37,200.29,200.3,9986.0,168.175,168.217,168.1498,168.1582,9986.0
2017-07-13 14:40:00,200.3,200.31,200.1,200.24,9803.0,168.1582,168.1666,167.9903,168.1078,9803.0
2017-07-13 14:50:00,200.25,200.38,200.25,200.38,24045.0,168.1162,168.2254,168.1162,168.2254,24045.0
2017-07-13 15:00:00,200.38,200.38,200.11,200.2,18378.0,168.2254,168.2254,167.9987,168.0742,18378.0
2017-07-13 15:10:00,200.2,200.29,200.04,200.04,17017.0,168.0742,168.1498,167.9399,167.9399,17017.0
2017-07-13 15:20:00,200.04,200.18,200.03,200.18,24162.0,167.9399,168.0575,167.9315,168.0575,24162.0
2017-07-13 15:30:00,200.17,200.2,200.03,200.03,34673.0,168.0491,168.0742,167.9315,167.9315,34673.0
2017-07-13 15:40:00,200.03,200.23,199.97,200.1,49331.0,167.9315,168.0994,167.8812,167.9903,49331.0
2017-07-13 15:50:00,200.1,200.14,200.02,200.05,57164.0,167.9903,168.0239,167.9231,167.9483,57164.0
2017-07-14 09:30:00,200.28,200.41,200.06,200.28,17458.0,168.1414,168.2505,167.9567,168.1414,17458.0
2017-07-14 09:40:00,200.55,200.87,200.34,200.84,21113.0,168.3681,168.6367,168.1918,168.6115,21113.0
2017-07-14 09:50:00,200.84,200.88,200.43,200.59,27105.0,168.6115,168.6451,168.2673,168.4017,27105.0
2017-07-14 10:00:00,200.54,200.8,200.08,200.7,29011.0,168.3597,168.578,167.9735,168.494,29011.0
2017-07-14 10:10:00,200.7,200.92,200.67,200.76,27028.0,168.494,168.6787,168.4688,168.5444,27028.0
2017-07-14 10:20:00,200.79,200.89,200.62,200.84,38921.0,168.5696,168.6535,168.4269,168.6115,38921.0
2017-07-14 10:30:00,200.84,200.95,200.66,200.85,16353.0,168.6115,168.7039,168.4604,168.6199,16353.0
2017-07-14 10:40:00,200.85,200.95,200.73,200.88,16099.0,168.6199,168.7039,168.5192,168.6451,16099.0
2017-07-14 10:50:00,200.93,201.03,200.45,200.56,14693.0,168.6871,168.7711,168.2841,168.3765,14693.0
2017-07-14 11:00:00,200.5,200.7,200.31,200.31,8052.0,168.3261,168.494,168.1666,168.1666,8052.0
2017-07-14 11:10:00,200.36,200.46,200.23,200.39,8809.0,168.2086,168.2925,168.0994,168.2338,8809.0
2017-07-14 11:20:00,200.32,200.44,200.32,200.44,3750.0,168.175,168.2757,168.175,168.2757,3750.0
2017-07-14 11:30:00,200.46,200.5,200.41,200.5,10057.0,168.2925,168.3261,168.2505,168.3261,10057.0
2017-07-14 11:40:00,200.51,200.84,200.47,200.76,14381.0,168.3345,168.6115,168.3009,168.5444,14381.0
2017-07-14 11:50:00,200.79,200.81,200.7,200.71,6379.0,168.5696,168.5864,168.494,168.5024,6379.0
2017-07-14 12:00:00,200.73,200.89,200.71,200.78,10345.0,168.5192,168.6535,168.5024,168.5612,10345.0
2017-07-14 12:10:00,200.83,200.87,200.51,200.51,30340.0,168.6032,168.6367,168.3345,168.3345,30340.0
2017-07-14 12:20:00,200.54,200.72,200.46,200.72,10155.0,168.3597,168.5108,168.2925,168.5108,10155.0
2017-07-14 12:30:00,200.74,200.99,200.68,200.94,12141.0,168.5276,168.7375,168.4772,168.6955,12141.0
2017-07-14 12:40:00,200.92,201.09,200.88,201.06,7308.0,168.6787,168.8214,168.6451,168.7962,7308.0
2017-07-14 12:50:00,201.06,201.1,200.93,200.93,10421.0,168.7962,168.8298,168.6871,168.6871,10421.0
2017-07-14 13:00:00,200.94,201.09,200.94,201.0,6915.0,168.6955,168.8214,168.6955,168.7459,6915.0
2017-07-14 13:10:00,201.0,201.0,200.87,200.91,5354.0,168.7459,168.7459,168.6367,168.6703,5354.0
2017-07-14 13:20:00,200.98,201.22,200.98,201.22,21351.0,168.7291,168.9306,168.7291,168.9306,21351.0
2017-07-14 13:30:00,201.24,201.32,201.22,201.3,9885.0,168.9474,169.0145,168.9306,168.9977,9885.0
2017-07-14 13:40:00,201.27,201.33,201.01,201.07,13958.0,168.9725,169.0229,168.7543,168.8046,13958.0
2017-07-14 13:50:00,201.1,201.18,201.02,201.14,12009.0,168.8298,168.897,168.7627,168.8634,12009.0
2017-07-14 14:00:00,201.13,201.17,201.03,201.16,10996.0,168.855,168.8886,168.7711,168.8802,10996.0
2017-07-14 14:10:00,201.17,201.18,201.1,201.14,16249.0,168.8886,168.897,168.8298,168.8634,16249.0
2017-07-14 14:20:00,201.15,201.2,201.09,201.18,7596.0,168.8718,168.9138,168.8214,168.897,7596.0
2017-07-14 14:30:00,201.18,201.32,201.16,201.23,11556.0,168.897,169.0145,168.8802,168.939,11556.0
2017-07-14 14:40:00,201.21,201.26,201.18,201.19,6154.0,168.9222,168.9642,168.897,168.9054,6154.0
2017-07-14 14:50:00,201.21,201.22,201.02,201.16,15384.0,168.9222,168.9306,168.7627,168.8802,15384.0
2017-07-14 15:00:00,201.2,201.27,201.09,201.2,8528.0,168.9138,168.9725,168.8214,168.9138,8528.0
2017-07-14 15:10:00,201.18,201.31,201.16,201.31,19113.0,168.897,169.0061,168.8802,169.0061,19113.0
2017-07-14 15:20:00,201.3,201.56,201.3,201.52,15233.0,168.9977,169.216,168.9977,169.1824,15233.0
2017-07-14 15:30:00,201.53,201.61,201.47,201.6,14365.0,169.1908,169.258,169.1405,169.2496,14365.0
2017-07-14 15:40:00,201.61,201.68,201.43,201.45,21613.0,169.258,169.3168,169.1069,169.1237,21613.0
2017-07-14 15:50:00,201.47,201.48,201.06,201.15,65240.0,169.1405,169.1488,168.7962,168.8718,65240.0
2017-07-17 09:30:00,201.08,201.42,199.91,200.39,29111.0,168.813,169.0985,167.8308,168.2338,29111.0
2017-07-17 09:40:00,200.31,200.31,199.8,199.88,20801.0,168.1666,168.1666,167.7384,167.8056,20801.0
2017-07-17 09:50:00,199.82,199.96,199.5,199.7,31509.0,167.7552,167.8728,167.4866,167.6545,31509.0
2017-07-17 10:00:00,199.71,200.05,199.63,199.9,28120.0,167.6629,167.9483,167.5957,167.8224,28120.0
2017-07-17 10:10:00,199.93,200.0,199.76,199.84,24397.0,167.8476,167.9063,167.7049,167.772,24397.0
2017-07-17 10:20:00,199.83,199.91,199.74,199.77,21236.0,167.7636,167.8308,167.6881,167.7132,21236.0
2017-07-17 10:30:00,199.82,200.06,199.81,199.81,24317.0,167.7552,167.9567,167.7468,167.7468,24317.0
2017-07-17 10:40:00,199.83,199.97,199.75,199.95,15038.0,167.7636,167.8812,167.6965,167.8644,15038.0
2017-07-17 10:50:00,199.96,199.98,199.73,199.77,15552.0,167.8728,167.8896,167.6797,167.7132,15552.0
2017-07-17 11:00:00,199.81,200.16,199.79,200.16,24828.0,167.7468,168.0407,167.73,168.0407,24828.0
2017-07-17 11:10:00,200.18,200.2,199.89,199.9,27713.0,168.0575,168.0742,167.814,167.8224,27713.0
2017-07-17 11:20:00,199.88,200.15,199.86,200.04,27884.0,167.8056,168.0323,167.7888,167.9399,27884.0
2017-07-17 11:30:00,200.05,200.06,199.86,199.89,22994.0,167.9483,167.9567,167.7888,167.814,22994.0
2017-07-17 11:40:00,199.91,199.91,199.72,199.79,16651.0,167.8308,167.8308,167.6713,167.73,16651.0
2017-07-17 11:50:00,199.77,199.91,199.77,199.89,9958.0,167.7132,167.8308,167.7132,167.814,9958.0
2017-07-17 12:00:00,199.87,200.11,199.87,199.93,16825.0,167.7972,167.9987,167.7972,167.8476,16825.0
2017-07-17 12:10:00,199.92,200.02,199.85,199.97,15476.0,167.8392,167.9231,167.7804,167.8812,15476.0
2017-07-17 12:20:00,199.98,200.13,199.93,200.07,20503.0,167.8896,168.0155,167.8476,167.9651,20503.0
2017-07-17 12:30:00,200.04,200.23,200.0,200.21,19602.0,167.9399,168.0994,167.9063,168.0826,19602.0
2017-07-17 12:40:00,200.22,200.34,200.17,200.34,10497.0,168.091,168.1918,168.0491,168.1918,10497.0
2017-07-17 12:50:00,200.32,200.47,200.3,200.45,10481.0,168.175,168.3009,168.1582,168.2841,10481.0
2017-07-17 13:00:00,200.45,200.5,200.36,200.43,7894.0,168.2841,168.3261,168.2086,168.2673,7894.0
2017-07-17 13:10:00,200.45,200.65,200.45,200.62,10619.0,168.2841,168.452,168.2841,168.4269,10619.0
2017-07-17 13:20:00,200.63,200.77,200.63,200.77,9823.0,168.4352,168.5528,168.4352,168.5528,9823.0
2017-07-17 13:30:00,200.76,200.86,200.75,200.76,11398.0,168.5444,168.6283,168.536,168.5444,11398.0
2017-07-17 13:40:00,200.76,200.76,200.62,200.62,12726.0,168.5444,168.5444,168.4269,168.4269,12726.0
2017-07-17 13:50:00,200.63,200.85,200.63,200.78,22160.0,168.4352,168.6199,168.4352,168.5612,22160.0
2017-07-17 14:00:00,200.75,200.75,200.59,200.61,11144.0,168.536,168.536,168.4017,168.4185,11144.0
2017-07-17 14:10:00,200.61,200.61,200.3,200.37,15012.0,168.4185,168.4185,168.1582,168.217,15012.0
2017-07-17 14:20:00,200.37,200.45,200.23,200.42,20441.0,168.217,168.2841,168.0994,168.2589,20441.0
2017-07-17 14:30:00,200.41,200.62,200.38,200.57,21360.0,168.2505,168.4269,168.2254,168.3849,21360.0
2017-07-17 14:40:00,200.57,200.65,200.46,200.46,15321.0,168.3849,168.452,168.2925,168.2925,15321.0
2017-07-17 14:50:00,200.46,200.49,200.26,200.26,16478.0,168.2925,168.3177,168.1246,168.1246,16478.0
2017-07-17 15:00:00,200.27,200.27,200.05,200.05,29059.0,168.133,168.133,167.9483,167.9483,29059.0
2017-07-17 15:10:00,200.04,200.05,199.87,199.94,35587.0,167.9399,167.9483,167.7972,167.856,35587.0
2017-07-17 15:20:00,199.95,199.96,199.75,199.75,35571.0,167.8644,167.8728,167.6965,167.6965,35571.0
2017-07-17 15:30:00,199.77,200.2,199.7,200.18,35363.0,167.7132,168.0742,167.6545,168.0575,35363.0
2017-07-17 15:40:00,200.18,200.21,200.02,200.1,32827.0,168.0575,168.0826,167.9231,167.9903,32827.0
2017-07-17 15:50:00,200.1,200.24,199.99,200.1,55713.0,167.9903,168.1078,167.8979,167.9903,55713.0
2017-07-18 09:30:00,200.25,200.25,199.67,199.85,21478.0,168.1162,168.1162,167.6293,167.7804,21478.0
2017-07-18 09:40:00,199.93,200.19,199.28,199.97,13783.0,167.8476,168.0659,167.3019,167.8812,13783.0
2017-07-18 09:50:00,199.99,200.31,199.79,200.11,13492.0,167.8979,168.1666,167.73,167.9987,13492.0
2017-07-18 10:00:00,200.13,200.58,200.13,200.33,22689.0,168.0155,168.3933,168.0155,168.1834,22689.0
2017-07-18 10:10:00,200.33,200.7,200.33,200.4,15428.0,168.1834,168.494,168.1834,168.2422,15428.0
2017-07-18 10:20:00,200.29,200.48,200.12,200.24,22956.0,168.1498,168.3093,168.0071,168.1078,22956.0
2017-07-18 10:30:00,200.23,200.62,200.19,200.41,26910.0,168.0994,168.4269,168.0659,168.2505,26910.0
2017-07-18 10:40:00,200.43,200.52,199.88,200.0,34588.0,168.2673,168.3429,167.8056,167.9063,34588.0
2017-07-18 10:50:00,200.01,200.45,200.01,200.41,14705.0,167.9147,168.2841,167.9147,168.2505,14705.0
2017-07-18 11:00:00,200.49,200.65,200.36,200.48,18467.0,168.3177,168.452,168.2086,168.3093,18467.0
2017-07-18 11:10:00,200.43,200.61,200.41,200.46,12017.0,168.2673,168.4185,168.2505,168.2925,12017.0
2017-07-18 11:20:00,200.41,201.18,200.41,201.05,31626.0,168.2505,168.897,168.2505,168.7878,31626.0
2017-07-18 11:30:00,201.01,201.45,201.01,201.34,18926.0,168.7543,169.1237,168.7543,169.0313,18926.0
2017-07-18 11:40:00,201.36,201.43,201.24,201.39,10125.0,169.0481,169.1069,168.9474,169.0733,10125.0
2017-07-18 11:50:00,201.35,201.6,201.27,201.45,24154.0,169.0397,169.2496,168.9725,169.1237,24154.0
2017-07-18 12:00:00,201.44,201.67,201.28,201.28,19412.0,169.1153,169.3084,168.9809,168.9809,19412.0
2017-07-18 12:10:00,201.27,201.4,201.25,201.32,9616.0,168.9725,169.0817,168.9558,169.0145,9616.0
2017-07-18 12:20:00,201.27,201.51,201.27,201.49,16922.0,168.9725,169.174,168.9725,169.1572,16922.0
2017-07-18 12:30:00,201.47,201.58,201.31,201.36,21497.0,169.1405,169.2328,169.0061,169.0481,21497.0
2017-07-18 12:40:00,201.36,201.55,201.23,201.24,18424.0,169.0481,169.2076,168.939,168.9474,18424.0
2017-07-18 12:50:00,201.22,201.31,201.15,201.19,9397.0,168.9306,169.0061,168.8718,168.9054,9397.0
2017-07-18 13:00:00,201.17,201.22,200.94,200.94,9044.0,168.8886,168.9306,168.6955,168.6955,9044.0
2017-07-18 13:10:00,200.91,201.06,200.9,201.02,7583.0,168.6703,168.7962,168.6619,168.7627,7583.0
2017-07-18 13:20:00,201.0,201.06,200.86,201.06,8700.0,168.7459,168.7962,168.6283,168.7962,8700.0
2017-07-18 13:30:00,200.99,201.11,200.94,201.01,2979.0,168.7375,168.8382,168.6955,168.7543,2979.0
2017-07-18 13:40:00,201.0,201.21,200.98,201.17,13699.0,168.7459,168.9222,168.7291,168.8886,13699.0
2017-07-18 13:50:00,201.19,201.21,201.12,201.14,4365.0,168.9054,168.9222,168.8466,168.8634,4365.0
2017-07-18 14:00:00,201.17,201.37,201.0,201.18,9817.0,168.8886,169.0565,168.7459,168.897,9817.0
2017-07-18 14:10:00,201.19,201.26,201.1,201.17,6590.0,168.9054,168.9642,168.8298,168.8886,6590.0
2017-07-18 14:20:00,201.21,201.22,201.03,201.1,6582.0,168.9222,168.9306,168.7711,168.8298,6582.0
2017-07-18 14:30:00,201.08,201.23,201.07,201.16,5713.0,168.813,168.939,168.8046,168.8802,5713.0
2017-07-18 14:40:00,201.13,201.18,201.09,201.15,6614.0,168.855,168.897,168.8214,168.8718,6614.0
2017-07-18 14:50:00,201.11,201.11,200.91,200.98,6910.0,168.8382,168.8382,168.6703,168.7291,6910.0
2017-07-18 15:00:00,200.94,200.99,200.79,200.8,8301.0,168.6955,168.7375,168.5696,168.578,8301.0
2017-07-18 15:10:00,200.8,200.86,200.75,200.77,11935.0,168.578,168.6283,168.536,168.5528,11935.0
2017-07-18 15:20:00,200.8,200.85,200.75,200.84,11934.0,168.578,168.6199,168.536,168.6115,11934.0
2017-07-18 15:30:00,200.87,201.08,200.84,201.05,23226.0,168.6367,168.813,168.6115,168.7878,23226.0
2017-07-18 15:40:00,201.05,201.31,201.04,201.31,45187.0,168.7878,169.0061,168.7795,169.0061,45187.0
2017-07-18 15:50:00,201.31,201.55,201.26,201.4,97231.0,169.0061,169.2076,168.9642,169.0817,97231.0
2017-07-19 09:30:00,202.0,202.0,201.25,201.72,36020.0,169.5854,169.5854,168.9558,169.3503,36020.0
2017-07-19 09:40:00,201.68,201.77,201.48,201.64,35541.0,169.3168,169.3923,169.1488,169.2832,35541.0
2017-07-19 09:50:00,201.71,201.93,201.44,201.74,25403.0,169.3419,169.5266,169.1153,169.3671,25403.0
2017-07-19 10:00:00,201.66,201.95,201.62,201.95,11396.0,169.3,169.5434,169.2664,169.5434,11396.0
2017-07-19 10:10:00,201.95,202.18,201.79,202.18,31437.0,169.5434,169.7365,169.4091,169.7365,31437.0
2017-07-19 10:20:00,202.18,202.18,201.76,202.08,17854.0,169.7365,169.7365,169.3839,169.6526,17854.0
2017-07-19 10:30:00,202.17,202.41,202.04,202.25,14577.0,169.7281,169.9296,169.619,169.7953,14577.0
2017-07-19 10:40:00,202.26,202.42,202.24,202.27,7495.0,169.8037,169.938,169.7869,169.8121,7495.0
2017-07-19 10:50:00,202.26,202.26,202.09,202.12,6651.0,169.8037,169.8037,169.661,169.6861,6651.0
2017-07-19 11:00:00,202.12,202.18,201.69,201.7,12435.0,169.6861,169.7365,169.3251,169.3335,12435.0
2017-07-19 11:10:00,201.71,201.81,201.69,201.71,3705.0,169.3419,169.4259,169.3251,169.3419,3705.0
2017-07-19 11:20:00,201.79,201.79,201.58,201.66,6997.0,169.4091,169.4091,169.2328,169.3,6997.0
2017-07-19 11:30:00,201.67,202.01,201.67,201.95,7773.0,169.3084,169.5938,169.3084,169.5434,7773.0
2017-07-19 11:40:00,201.87,202.06,201.82,201.99,4334.0,169.4763,169.6358,169.4343,169.577,4334.0
2017-07-19 11:50:00,201.99,202.15,201.93,202.05,4211.0,169.577,169.7113,169.5266,169.6274,4211.0
2017-07-19 12:00:00,202.05,202.07,201.8,201.8,7163.0,169.6274,169.6442,169.4175,169.4175,7163.0
2017-07-19 12:10:00,201.81,201.98,201.81,201.9,2500.0,169.4259,169.5686,169.4259,169.5015,2500.0
2017-07-19 12:20:00,201.93,201.97,201.78,201.78,3412.0,169.5266,169.5602,169.4007,169.4007,3412.0
2017-07-19 12:30:00,201.76,202.1,201.75,202.04,5955.0,169.3839,169.6694,169.3755,169.619,5955.0
2017-07-19 12:40:00,202.03,202.05,201.83,201.83,3700.0,169.6106,169.6274,169.4427,169.4427,3700.0
2017-07-19 12:50:00,201.81,201.97,201.81,201.97,7060.0,169.4259,169.5602,169.4259,169.5602,7060.0
2017-07-19 13:00:00,201.96,202.05,201.95,201.95,3307.0,169.5518,169.6274,169.5434,169.5434,3307.0
2017-07-19 13:10:00,202.01,202.14,201.97,202.06,4759.0,169.5938,169.7029,169.5602,169.6358,4759.0
2017-07-19 13:20:00,202.09,202.13,201.99,202.03,5138.0,169.661,169.6945,169.577,169.6106,5138.0
2017-07-19 13:30:00,202.06,202.17,202.04,202.06,3819.0,169.6358,169.7281,169.619,169.6358,3819.0
2017-07-19 13:40:00,202.04,202.11,201.99,202.02,8539.0,169.619,169.6778,169.577,169.6022,8539.0
2017-07-19 13:50:00,202.05,202.06,201.94,201.95,4482.0,169.6274,169.6358,169.535,169.5434,4482.0
2017-07-19 14:00:00,201.96,202.04,201.88,201.95,12216.0,169.5518,169.619,169.4847,169.5434,12216.0
2017-07-19 14:10:00,202.02,202.17,201.91,202.08,10067.0,169.6022,169.7281,169.5098,169.6526,10067.0
2017-07-19 14:20:00,202.07,202.09,201.94,202.01,6800.0,169.6442,169.661,169.535,169.5938,6800.0
2017-07-19 14:30:00,202.03,202.12,202.03,202.12,7861.0,169.6106,169.6861,169.6106,169.6861,7861.0
2017-07-19 14:40:00,202.13,202.18,202.09,202.18,7473.0,169.6945,169.7365,169.661,169.7365,7473.0
2017-07-19 14:50:00,202.21,202.21,202.06,202.1,5630.0,169.7617,169.7617,169.6358,169.6694,5630.0
2017-07-19 15:00:00,202.1,202.26,202.1,202.23,21062.0,169.6694,169.8037,169.6694,169.7785,21062.0
2017-07-19 15:10:00,202.22,202.29,202.19,202.27,6525.0,169.7701,169.8289,169.7449,169.8121,6525.0
2017-07-19 15:20:00,202.26,202.43,202.26,202.42,7628.0,169.8037,169.9464,169.8037,169.938,7628.0
2017-07-19 15:30:00,202.41,202.46,202.08,202.11,18818.0,169.9296,169.9716,169.6526,169.6778,18818.0
2017-07-19 15:40:00,202.11,202.28,202.11,202.19,23984.0,169.6778,169.8205,169.6778,169.7449,23984.0
2017-07-19 15:50:00,202.2,202.33,202.11,202.27,36477.0,169.7533,169.8624,169.6778,169.8121,36477.0
2017-07-20 09:30:00,202.51,202.89,202.39,202.48,17860.0,170.0136,170.3326,169.9128,169.9884,17860.0
2017-07-20 09:40:00,202.43,202.71,202.36,202.71,14968.0,169.9464,170.1815,169.8876,170.1815,14968.0
2017-07-20 09:50:00,202.69,202.94,202.66,202.69,15438.0,170.1647,170.3746,170.1395,170.1647,15438.0
2017-07-20 10:00:00,202.63,203.19,202.63,203.09,15711.0,170.1143,170.5844,170.1143,170.5005,15711.0
2017-07-20 10:10:00,203.13,203.17,202.61,202.74,17877.0,170.5341,170.5677,170.0975,170.2067,17877.0
2017-07-20 10:20:00,202.68,202.86,202.63,202.78,7580.0,170.1563,170.3074,170.1143,170.2402,7580.0
2017-07-20 10:30:00,202.78,202.82,202.13,202.14,17525.0,170.2402,170.2738,169.6945,169.7029,17525.0
2017-07-20 10:40:00,202.15,202.41,201.99,202.33,7423.0,169.7113,169.9296,169.577,169.8624,7423.0
2017-07-20 10:50:00,202.31,202.75,202.27,202.63,9845.0,169.8457,170.2151,169.8121,170.1143,9845.0
2017-07-20 11:00:00,202.62,202.93,202.52,202.67,10339.0,170.1059,170.3662,170.022,170.1479,10339.0
2017-07-20 11:10:00,202.68,202.74,202.52,202.54,5006.0,170.1563,170.2067,170.022,170.0388,5006.0
2017-07-20 11:20:00,202.55,202.62,202.41,202.55,6788.0,170.0471,170.1059,169.9296,170.0471,6788.0
2017-07-20 11:30:00,202.48,202.61,202.26,202.31,17805.0,169.9884,170.0975,169.8037,169.8457,17805.0
2017-07-20 11:40:00,202.31,202.42,202.25,202.38,10517.0,169.8457,169.938,169.7953,169.9044,10517.0
2017-07-20 11:50:00,202.38,202.44,202.27,202.36,11488.0,169.9044,169.9548,169.8121,169.8876,11488.0
2017-07-20 12:00:00,202.31,202.75,202.31,202.73,11708.0,169.8457,170.2151,169.8457,170.1983,11708.0
2017-07-20 12:10:00,202.72,202.83,202.63,202.77,4610.0,170.1899,170.2822,170.1143,170.2318,4610.0
2017-07-20 12:20:00,202.73,202.78,202.48,202.49,15174.0,170.1983,170.2402,169.9884,169.9968,15174.0
2017-07-20 12:30:00,202.53,202.53,202.33,202.44,3658.0,170.0304,170.0304,169.8624,169.9548,3658.0
2017-07-20 12:40:00,202.44,202.46,202.37,202.42,2143.0,169.9548,169.9716,169.896,169.938,2143.0
2017-07-20 12:50:00,202.45,202.5,202.34,202.34,15527.0,169.9632,170.0052,169.8708,169.8708,15527.0
2017-07-20 13:00:00,202.33,202.37,202.23,202.27,10356.0,169.8624,169.896,169.7785,169.8121,10356.0
2017-07-20 13:10:00,202.27,202.35,202.2,202.33,2875.0,169.8121,169.8792,169.7533,169.8624,2875.0
2017-07-20 13:20:00,202.29,202.34,202.25,202.33,3873.0,169.8289,169.8708,169.7953,169.8624,3873.0
2017-07-20 13:30:00,202.34,202.44,202.32,202.33,5732.0,169.8708,169.9548,169.8541,169.8624,5732.0
2017-07-20 13:40:00,202.33,202.41,202.29,202.36,5260.0,169.8624,169.9296,169.8289,169.8876,5260.0
2017-07-20 13:50:00,202.37,202.44,202.31,202.31,5848.0,169.896,169.9548,169.8457,169.8457,5848.0
2017-07-20 14:00:00,202.34,202.36,202.22,202.22,6976.0,169.8708,169.8876,169.7701,169.7701,6976.0
2017-07-20 14:10:00,202.23,202.34,202.22,202.31,3285.0,169.7785,169.8708,169.7701,169.8457,3285.0
2017-07-20 14:20:00,202.34,202.36,202.12,202.15,8342.0,169.8708,169.8876,169.6861,169.7113,8342.0
2017-07-20 14:30:00,202.13,202.18,202.08,202.08,7515.0,169.6945,169.7365,169.6526,169.6526,7515.0
2017-07-20 14:40:00,202.15,202.35,202.09,202.33,9476.0,169.7113,169.8792,169.661,169.8624,9476.0
2017-07-20 14:50:00,202.31,202.49,202.31,202.39,12212.0,169.8457,169.9968,169.8457,169.9128,12212.0
2017-07-20 15:00:00,202.39,202.42,202.3,202.34,5375.0,169.9128,169.938,169.8373,169.8708,5375.0
2017-07-20 15:10:00,202.32,202.46,202.32,202.37,11353.0,169.8541,169.9716,169.8541,169.896,11353.0
2017-07-20 15:20:00,202.31,202.37,202.24,202.31,8042.0,169.8457,169.896,169.7869,169.8457,8042.0
2017-07-20 15:30:00,202.33,202.36,202.18,202.19,11619.0,169.8624,169.8876,169.7365,169.7449,11619.0
2017-07-20 15:40:00,202.17,202.21,202.06,202.12,23767.0,169.7281,169.7617,169.6358,169.6861,23767.0
2017-07-20 15:50:00,202.11,202.41,202.02,202.36,76198.0,169.6778,169.9296,169.6022,169.8876,76198.0
2017-07-21 09:30:00,202.11,202.79,201.83,202.31,92427.0,169.6778,170.2486,169.4427,169.8457,92427.0
2017-07-21 09:40:00,202.31,202.61,202.19,202.56,12590.0,169.8457,170.0975,169.7449,170.0555,12590.0
2017-07-21 09:50:00,202.47,202.89,202.33,202.55,18031.0,169.98,170.3326,169.8624,170.0471,18031.0
2017-07-21 10:00:00,202.48,202.7,202.2,202.24,20695.0,169.9884,170.1731,169.7533,169.7869,20695.0
2017-07-21 10:10:00,202.24,202.37,201.99,202.0,18183.0,169.7869,169.896,169.577,169.5854,18183.0
2017-07-21 10:20:00,201.93,202.23,201.92,202.22,12458.0,169.5266,169.7785,169.5182,169.7701,12458.0
2017-07-21 10:30:00,202.26,202.5,202.24,202.36,19368.0,169.8037,170.0052,169.7869,169.8876,19368.0
2017-07-21 10:40:00,202.38,202.81,202.21,202.81,19820.0,169.9044,170.2654,169.7617,170.2654,19820.0
2017-07-21 10:50:00,202.78,202.85,202.54,202.65,7359.0,170.2402,170.299,170.0388,170.1311,7359.0
2017-07-21 11:00:00,202.66,202.97,202.55,202.95,8625.0,170.1395,170.3998,170.0471,170.383,8625.0
2017-07-21 11:10:00,202.98,203.25,202.98,203.21,21086.0,170.4081,170.6348,170.4081,170.6012,21086.0
2017-07-21 11:20:00,203.15,203.28,203.12,203.13,9506.0,170.5509,170.66,170.5257,170.5341,9506.0
2017-07-21 11:30:00,203.16,203.59,203.16,203.47,15199.0,170.5593,170.9203,170.5593,170.8195,15199.0
2017-07-21 11:40:00,203.48,203.78,203.43,203.63,14484.0,170.8279,171.0798,170.7859,170.9538,14484.0
2017-07-21 11:50:00,203.68,203.87,203.61,203.85,15771.0,170.9958,171.1553,170.9371,171.1385,15771.0
2017-07-21 12:00:00,203.88,203.94,203.59,203.59,11587.0,171.1637,171.2141,170.9203,170.9203,11587.0
2017-07-21 12:10:00,203.54,203.59,203.47,203.55,9643.0,170.8783,170.9203,170.8195,170.8867,9643.0
2017-07-21 12:20:00,203.53,203.6,203.44,203.5,6284.0,170.8699,170.9287,170.7943,170.8447,6284.0
2017-07-21 12:30:00,203.42,203.61,203.42,203.61,9728.0,170.7775,170.9371,170.7775,170.9371,9728.0
2017-07-21 12:40:00,203.57,203.76,203.52,203.75,6538.0,170.9035,171.063,170.8615,171.0546,6538.0
2017-07-21 12:50:00,203.72,203.78,203.66,203.75,5934.0,171.0294,171.0798,170.979,171.0546,5934.0
2017-07-21 13:00:00,203.72,204.07,203.7,204.01,29271.0,171.0294,171.3232,171.0126,171.2729,29271.0
2017-07-21 13:10:00,204.06,204.27,203.96,204.22,18014.0,171.3148,171.4911,171.2309,171.4492,18014.0
2017-07-21 13:20:00,204.21,204.26,203.77,203.81,14656.0,171.4408,171.4827,171.0714,171.105,14656.0
2017-07-21 13:30:00,203.8,203.87,203.72,203.78,5776.0,171.0966,171.1553,171.0294,171.0798,5776.0
2017-07-21 13:40:00,203.78,203.85,203.7,203.75,4813.0,171.0798,171.1385,171.0126,171.0546,4813.0
2017-07-21 13:50:00,203.77,203.99,203.69,203.93,6177.0,171.0714,171.2561,171.0042,171.2057,6177.0
2017-07-21 14:00:00,204.0,204.07,203.85,203.91,9207.0,171.2645,171.3232,171.1385,171.1889,9207.0
2017-07-21 14:10:00,203.85,204.02,203.8,203.96,9493.0,171.1385,171.2813,171.0966,171.2309,9493.0
2017-07-21 14:20:00,203.95,204.17,203.94,204.08,6049.0,171.2225,171.4072,171.2141,171.3316,6049.0
2017-07-21 14:30:00,204.04,204.2,204.02,204.08,6355.0,171.298,171.4324,171.2813,171.3316,6355.0
2017-07-21 14:40:00,204.11,204.24,204.07,204.11,11841.0,171.3568,171.466,171.3232,171.3568,11841.0
2017-07-21 14:50:00,204.1,204.2,204.08,204.14,9504.0,171.3484,171.4324,171.3316,171.382,9504.0
2017-07-21 15:00:00,204.14,204.16,204.01,204.01,14720.0,171.382,171.3988,171.2729,171.2729,14720.0
2017-07-21 15:10:00,204.01,204.01,203.83,203.86,15599.0,171.2729,171.2729,171.1217,171.1469,15599.0
2017-07-21 15:20:00,203.83,204.03,203.79,203.99,31011.0,171.1217,171.2897,171.0882,171.2561,31011.0
2017-07-21 15:30:00,203.99,204.13,203.92,204.04,28266.0,171.2561,171.3736,171.1973,171.298,28266.0
2017-07-21 15:40:00,204.02,204.26,203.99,204.25,27530.0,171.2813,171.4827,171.2561,171.4744,27530.0
2017-07-21 15:50:00,204.25,204.37,204.23,204.3,70656.0,171.4744,171.5751,171.4576,171.5163,70656.0
2017-07-24 09:30:00,204.55,204.61,204.13,204.4,24765.0,171.7262,171.7766,171.3736,171.6003,24765.0
2017-07-24 09:40:00,204.35,204.54,204.25,204.32,13501.0,171.5583,171.7178,171.4744,171.5331,13501.0
2017-07-24 09:50:00,204.42,204.79,204.25,204.56,18265.0,171.6171,171.9277,171.4744,171.7346,18265.0
2017-07-24 10:00:00,204.59,204.95,204.57,204.92,22320.0,171.7598,172.062,171.743,172.0368,22320.0
2017-07-24 10:10:00,204.94,205.07,204.83,205.02,28728.0,172.0536,172.1628,171.9613,172.1208,28728.0
2017-07-24 10:20:00,205.02,205.31,205.0,205.27,14992.0,172.1208,172.3643,172.104,172.3307,14992.0
2017-07-24 10:30:00,205.27,205.27,204.79,204.81,19541.0,172.3307,172.3307,171.9277,171.9445,19541.0
2017-07-24 10:40:00,204.8,204.93,204.71,204.79,17661.0,171.9361,172.0452,171.8605,171.9277,17661.0
2017-07-24 10:50:00,204.71,204.97,204.7,204.93,18369.0,171.8605,172.0788,171.8521,172.0452,18369.0
2017-07-24 11:00:00,204.88,205.04,204.75,204.95,27336.0,172.0033,172.1376,171.8941,172.062,27336.0
2017-07-24 11:10:00,204.92,205.09,204.88,204.99,16548.0,172.0368,172.1796,172.0033,172.0956,16548.0
2017-07-24 11:20:00,204.99,205.2,204.94,205.05,10329.0,172.0956,172.2719,172.0536,172.146,10329.0
2017-07-24 11:30:00,205.0,205.27,204.99,205.26,8518.0,172.104,172.3307,172.0956,172.3223,8518.0
2017-07-24 11:40:00,205.33,205.44,205.27,205.29,8020.0,172.381,172.4734,172.3307,172.3475,8020.0
2017-07-24 11:50:00,205.35,205.51,205.29,205.37,18408.0,172.3978,172.5322,172.3475,172.4146,18408.0
2017-07-24 12:00:00,205.37,205.38,205.05,205.06,15078.0,172.4146,172.423,172.146,172.1544,15078.0
2017-07-24 12:10:00,205.08,205.21,205.01,205.18,10323.0,172.1712,172.2803,172.1124,172.2551,10323.0
2017-07-24 12:20:00,205.14,205.18,205.08,205.17,7253.0,172.2215,172.2551,172.1712,172.2467,7253.0
2017-07-24 12:30:00,205.15,205.28,205.14,205.25,10251.0,172.2299,172.3391,172.2215,172.3139,10251.0
2017-07-24 12:40:00,205.24,205.27,205.11,205.12,8655.0,172.3055,172.3307,172.1963,172.2047,8655.0
2017-07-24 12:50:00,205.13,205.19,205.02,205.02,11209.0,172.2131,172.2635,172.1208,172.1208,11209.0
2017-07-24 13:00:00,205.0,205.12,204.89,205.12,8730.0,172.104,172.2047,172.0117,172.2047,8730.0
2017-07-24 13:10:00,205.1,205.22,205.1,205.13,6193.0,172.188,172.2887,172.188,172.2131,6193.0
2017-07-24 13:20:00,205.12,205.15,204.97,205.02,10707.0,172.2047,172.2299,172.0788,172.1208,10707.0
2017-07-24 13:30:00,205.01,205.23,205.0,205.04,13877.0,172.1124,172.2971,172.104,172.1376,13877.0
2017-07-24 13:40:00,205.05,205.13,205.04,205.07,10837.0,172.146,172.2131,172.1376,172.1628,10837.0
2017-07-24 13:50:00,205.04,205.09,204.98,205.01,8471.0,172.1376,172.1796,172.0872,172.1124,8471.0
2017-07-24 14:00:00,205.01,205.07,204.96,204.98,9750.0,172.1124,172.1628,172.0704,172.0872,9750.0
2017-07-24 14:10:00,204.98,205.12,204.98,205.08,14015.0,172.0872,172.2047,172.0872,172.1712,14015.0
2017-07-24 14:20:00,205.08,205.08,204.9,204.91,11131.0,172.1712,172.1712,172.02,172.0284,11131.0
2017-07-24 14:30:00,204.91,205.11,204.89,205.09,14298.0,172.0284,172.1963,172.0117,172.1796,14298.0
2017-07-24 14:40:00,205.11,205.11,204.94,204.94,10277.0,172.1963,172.1963,172.0536,172.0536,10277.0
2017-07-24 14:50:00,204.96,205.16,204.96,205.07,9141.0,172.0704,172.2383,172.0704,172.1628,9141.0
2017-07-24 15:00:00,205.13,205.23,205.06,205.06,15059.0,172.2131,172.2971,172.1544,172.1544,15059.0
2017-07-24 15:10:00,205.08,205.09,205.0,205.08,25342.0,172.1712,172.1796,172.104,172.1712,25342.0
2017-07-24 15:20:00,205.05,205.41,205.04,205.4,24023.0,172.146,172.4482,172.1376,172.4398,24023.0
2017-07-24 15:30:00,205.41,205.41,205.28,205.37,45665.0,172.4482,172.4482,172.3391,172.4146,45665.0
2017-07-24 15:40:00,205.37,205.41,205.22,205.29,53515.0,172.4146,172.4482,172.2887,172.3475,53515.0
2017-07-24 15:50:00,205.31,205.31,204.94,205.04,115192.0,172.3643,172.3643,172.0536,172.1376,115192.0
2017-07-25 09:30:00,205.64,205.9,205.0,205.26,32832.0,172.6413,172.8596,172.104,172.3223,32832.0
2017-07-25 09:40:00,205.13,205.22,204.45,204.53,20203.0,172.2131,172.2887,171.6423,171.7094,20203.0
2017-07-25 09:50:00,204.55,204.62,203.96,204.0,23437.0,171.7262,171.785,171.2309,171.2645,23437.0
2017-07-25 10:00:00,203.99,204.06,203.62,203.93,41015.0,171.2561,171.3148,170.9454,171.2057,41015.0
2017-07-25 10:10:00,203.92,204.08,203.53,204.03,18312.0,171.1973,171.3316,170.8699,171.2897,18312.0
2017-07-25 10:20:00,204.08,204.4,203.82,204.0,25158.0,171.3316,171.6003,171.1134,171.2645,25158.0
2017-07-25 10:30:00,204.0,204.2,204.0,204.1,25071.0,171.2645,171.4324,171.2645,171.3484,25071.0
2017-07-25 10:40:00,204.07,204.37,204.0,204.16,36847.0,171.3232,171.5751,171.2645,171.3988,36847.0
2017-07-25 10:50:00,204.09,204.32,203.99,204.21,12466.0,171.34,171.5331,171.2561,171.4408,12466.0
2017-07-25 11:00:00,204.26,204.39,203.97,204.1,16194.0,171.4827,171.5919,171.2393,171.3484,16194.0
2017-07-25 11:10:00,204.11,204.25,203.86,204.07,14701.0,171.3568,171.4744,171.1469,171.3232,14701.0
2017-07-25 11:20:00,204.07,204.22,203.84,204.09,15407.0,171.3232,171.4492,171.1301,171.34,15407.0
2017-07-25 11:30:00,204.06,204.08,203.65,203.78,13999.0,171.3148,171.3316,170.9706,171.0798,13999.0
2017-07-25 11:40:00,203.8,204.04,203.8,203.86,10825.0,171.0966,171.298,171.0966,171.1469,10825.0
2017-07-25 11:50:00,203.83,203.98,203.53,203.56,15234.0,171.1217,171.2477,170.8699,170.8951,15234.0
2017-07-25 12:00:00,203.6,203.71,203.48,203.51,19591.0,170.9287,171.021,170.8279,170.8531,19591.0
2017-07-25 12:10:00,203.48,203.61,203.42,203.61,10665.0,170.8279,170.9371,170.7775,170.9371,10665.0
2017-07-25 12:20:00,203.63,203.85,203.63,203.78,8940.0,170.9538,171.1385,170.9538,171.0798,8940.0
2017-07-25 12:30:00,203.82,203.9,203.67,203.73,10604.0,171.1134,171.1805,170.9874,171.0378,10604.0
2017-07-25 12:40:00,203.8,204.02,203.76,203.97,8011.0,171.0966,171.2813,171.063,171.2393,8011.0
2017-07-25 12:50:00,204.0,204.03,203.75,203.82,8700.0,171.2645,171.2897,171.0546,171.1134,8700.0
2017-07-25 13:00:00,203.82,204.02,203.82,203.84,11405.0,171.1134,171.2813,171.1134,171.1301,11405.0
2017-07-25 13:10:00,203.87,203.94,203.7,203.74,10516.0,171.1553,171.2141,171.0126,171.0462,10516.0
2017-07-25 13:20:00,203.72,203.88,203.71,203.88,11058.0,171.0294,171.1637,171.021,171.1637,11058.0
2017-07-25 13:30:00,203.84,203.98,203.69,203.7,13528.0,171.1301,171.2477,171.0042,171.0126,13528.0
2017-07-25 13:40:00,203.71,203.84,203.65,203.8,26396.0,171.021,171.1301,170.9706,171.0966,26396.0
2017-07-25 13:50:00,203.78,203.8,203.4,203.42,21952.0,171.0798,171.0966,170.7607,170.7775,21952.0
2017-07-25 14:00:00,203.42,203.49,203.39,203.45,13387.0,170.7775,170.8363,170.7524,170.8027,13387.0
2017-07-25 14:10:00,203.47,203.47,203.11,203.14,17014.0,170.8195,170.8195,170.5173,170.5425,17014.0
2017-07-25 14:20:00,203.17,203.31,203.12,203.13,20201.0,170.5677,170.6852,170.5257,170.5341,20201.0
2017-07-25 14:30:00,203.1,203.29,202.9,203.28,37293.0,170.5089,170.6684,170.341,170.66,37293.0
2017-07-25 14:40:00,203.29,203.58,203.07,203.18,23301.0,170.6684,170.9119,170.4837,170.5761,23301.0
2017-07-25 14:50:00,203.19,203.5,203.13,203.48,14075.0,170.5844,170.8447,170.5341,170.8279,14075.0
2017-07-25 15:00:00,203.51,203.56,203.3,203.52,18254.0,170.8531,170.8951,170.6768,170.8615,18254.0
2017-07-25 15:10:00,203.53,203.54,203.02,203.06,26544.0,170.8699,170.8783,170.4417,170.4753,26544.0
2017-07-25 15:20:00,203.06,203.26,203.06,203.23,25390.0,170.4753,170.6432,170.4753,170.618,25390.0
2017-07-25 15:30:00,203.2,203.65,203.05,203.58,44572.0,170.5928,170.9706,170.4669,170.9119,44572.0
2017-07-25 15:40:00,203.57,203.68,203.27,203.55,51949.0,170.9035,170.9958,170.6516,170.8867,51949.0
2017-07-25 15:50:00,203.51,203.85,203.42,203.5,117711.0,170.8531,171.1385,170.7775,170.8447,117711.0
2017-07-26 09:30:00,199.1,199.37,195.79,195.84,238728.0,167.1508,167.3774,164.3719,164.4139,238728.0
2017-07-26 09:40:00,195.91,195.91,193.57,195.27,305846.0,164.4727,164.4727,162.5082,163.9354,305846.0
2017-07-26 09:50:00,195.28,196.38,195.11,196.24,178636.0,163.9438,164.8672,163.801,164.7497,178636.0
2017-07-26 10:00:00,196.26,196.55,195.61,195.87,189657.0,164.7665,165.01,164.2208,164.4391,189657.0
2017-07-26 10:10:00,195.86,195.86,195.01,195.07,68869.0,164.4307,164.4307,163.7171,163.7674,68869.0
2017-07-26 10:20:00,195.15,195.37,194.59,194.77,61199.0,163.8346,164.0193,163.3645,163.5156,61199.0
2017-07-26 10:30:00,194.84,195.15,194.3,194.62,122589.0,163.5744,163.8346,163.121,163.3897,122589.0
2017-07-26 10:40:00,194.58,195.32,194.32,194.84,83134.0,163.3561,163.9773,163.1378,163.5744,83134.0
2017-07-26 10:50:00,194.75,194.99,194.07,194.3,50282.0,163.4988,163.7003,162.9279,163.121,50282.0
2017-07-26 11:00:00,194.28,194.76,194.09,194.36,74970.0,163.1042,163.5072,162.9447,163.1714,74970.0
2017-07-26 11:10:00,194.36,195.21,194.0,194.09,107990.0,163.1714,163.885,162.8692,162.9447,107990.0
2017-07-26 11:20:00,194.08,194.48,193.84,194.15,96738.0,162.9363,163.2721,162.7348,162.9951,96738.0
2017-07-26 11:30:00,194.14,194.51,194.11,194.3,74574.0,162.9867,163.2973,162.9615,163.121,74574.0
2017-07-26 11:40:00,194.29,194.74,194.2,194.51,56908.0,163.1126,163.4904,163.0371,163.2973,56908.0
2017-07-26 11:50:00,194.54,194.57,194.18,194.32,33668.0,163.3225,163.3477,163.0203,163.1378,33668.0
2017-07-26 12:00:00,194.32,194.67,194.24,194.64,38974.0,163.1378,163.4316,163.0706,163.4065,38974.0
2017-07-26 12:10:00,194.65,194.77,194.27,194.61,66963.0,163.4148,163.5156,163.0958,163.3813,66963.0
2017-07-26 12:20:00,194.58,195.0,194.57,194.77,37705.0,163.3561,163.7087,163.3477,163.5156,37705.0
2017-07-26 12:30:00,194.72,194.77,194.33,194.58,63274.0,163.4736,163.5156,163.1462,163.3561,63274.0
2017-07-26 12:40:00,194.69,195.18,194.58,195.09,62049.0,163.4484,163.8598,163.3561,163.7842,62049.0
2017-07-26 12:50:00,195.13,195.74,195.05,195.45,59883.0,163.8178,164.3299,163.7507,164.0865,59883.0
2017-07-26 13:00:00,195.45,195.6,195.05,195.06,69773.0,164.0865,164.2124,163.7507,163.7591,69773.0
2017-07-26 13:10:00,195.03,195.05,194.65,194.97,49777.0,163.7339,163.7507,163.4148,163.6835,49777.0
2017-07-26 13:20:00,194.98,195.0,194.01,194.25,40682.0,163.6919,163.7087,162.8775,163.079,40682.0
2017-07-26 13:30:00,194.25,194.73,194.15,194.32,48902.0,163.079,163.482,162.9951,163.1378,48902.0
2017-07-26 13:40:00,194.34,194.34,193.81,194.01,50662.0,163.1546,163.1546,162.7096,162.8775,50662.0
2017-07-26 13:50:00,194.0,194.21,193.85,193.97,63455.0,162.8692,163.0455,162.7432,162.844,63455.0
2017-07-26 14:00:00,193.96,194.08,193.68,193.69,79794.0,162.8356,162.9363,162.6005,162.6089,79794.0
2017-07-26 14:10:00,193.68,193.93,193.67,193.93,48044.0,162.6005,162.8104,162.5921,162.8104,48044.0
2017-07-26 14:20:00,193.93,194.1,193.86,194.03,55359.0,162.8104,162.9531,162.7516,162.8943,55359.0
2017-07-26 14:30:00,194.0,194.07,193.75,193.88,61184.0,162.8692,162.9279,162.6593,162.7684,61184.0
2017-07-26 14:40:00,193.93,194.13,193.89,194.1,32718.0,162.8104,162.9783,162.7768,162.9531,32718.0
2017-07-26 14:50:00,194.04,194.23,194.0,194.23,56445.0,162.9027,163.0622,162.8692,163.0622,56445.0
2017-07-26 15:00:00,194.21,194.51,194.07,194.43,58261.0,163.0455,163.2973,162.9279,163.2301,58261.0
2017-07-26 15:10:00,194.42,194.61,194.33,194.44,49463.0,163.2218,163.3813,163.1462,163.2385,49463.0
2017-07-26 15:20:00,194.43,194.47,194.03,194.05,66644.0,163.2301,163.2637,162.8943,162.9111,66644.0
2017-07-26 15:30:00,194.07,194.55,194.04,194.48,93701.0,162.9279,163.3309,162.9027,163.2721,93701.0
2017-07-26 15:40:00,194.47,194.62,194.17,194.18,119086.0,163.2637,163.3897,163.0119,163.0203,119086.0
2017-07-26 15:50:00,194.17,194.83,194.15,194.59,227320.0,163.0119,163.566,162.9951,163.3645,227320.0
2017-07-27 09:30:00,195.73,195.93,194.75,194.9,131989.0,164.3215,164.4894,163.4988,163.6247,131989.0
2017-07-27 09:40:00,194.91,195.92,194.79,194.97,69618.0,163.6331,164.4811,163.5324,163.6835,69618.0
2017-07-27 09:50:00,194.9,195.2,194.81,195.11,46183.0,163.6247,163.8766,163.5492,163.801,46183.0
2017-07-27 10:00:00,195.11,195.2,194.68,194.83,83981.0,163.801,163.8766,163.44,163.566,83981.0
2017-07-27 10:10:00,194.84,195.21,194.75,194.82,62817.0,163.5744,163.885,163.4988,163.5576,62817.0
2017-07-27 10:20:00,194.84,194.95,194.45,194.66,44472.0,163.5744,163.6667,163.2469,163.4232,44472.0
2017-07-27 10:30:00,194.67,195.13,194.41,194.57,49026.0,163.4316,163.8178,163.2134,163.3477,49026.0
2017-07-27 10:40:00,194.56,194.7,194.17,194.6,32535.0,163.3393,163.4568,163.0119,163.3729,32535.0
2017-07-27 10:50:00,194.59,194.8,194.22,194.73,35217.0,163.3645,163.5408,163.0538,163.482,35217.0
2017-07-27 11:00:00,194.74,194.89,194.55,194.67,60990.0,163.4904,163.6163,163.3309,163.4316,60990.0
2017-07-27 11:10:00,194.67,194.96,194.56,194.66,24842.0,163.4316,163.6751,163.3393,163.4232,24842.0
2017-07-27 11:20:00,194.66,194.99,194.65,194.97,23368.0,163.4232,163.7003,163.4148,163.6835,23368.0
2017-07-27 11:30:00,194.97,195.29,194.82,195.05,25926.0,163.6835,163.9521,163.5576,163.7507,25926.0
2017-07-27 11:40:00,195.02,195.03,194.57,194.75,32780.0,163.7255,163.7339,163.3477,163.4988,32780.0
2017-07-27 11:50:00,194.76,194.86,194.58,194.62,33151.0,163.5072,163.5911,163.3561,163.3897,33151.0
2017-07-27 12:00:00,194.57,194.62,194.26,194.59,34598.0,163.3477,163.3897,163.0874,163.3645,34598.0
2017-07-27 12:10:00,194.61,194.97,194.58,194.87,27602.0,163.3813,163.6835,163.3561,163.5995,27602.0
2017-07-27 12:20:00,194.86,194.92,194.75,194.79,27027.0,163.5911,163.6415,163.4988,163.5324,27027.0
2017-07-27 12:30:00,194.83,194.87,194.57,194.86,29473.0,163.566,163.5995,163.3477,163.5911,29473.0
2017-07-27 12:40:00,194.81,194.89,194.68,194.76,40355.0,163.5492,163.6163,163.44,163.5072,40355.0
2017-07-27 12:50:00,194.75,194.76,194.39,194.44,31378.0,163.4988,163.5072,163.1966,163.2385,31378.0
2017-07-27 13:00:00,194.42,194.43,194.05,194.07,43239.0,163.2218,163.2301,162.9111,162.9279,43239.0
2017-07-27 13:10:00,194.1,194.3,194.06,194.18,25114.0,162.9531,163.121,162.9195,163.0203,25114.0
2017-07-27 13:20:00,194.11,194.11,193.78,193.94,46551.0,162.9615,162.9615,162.6845,162.8188,46551.0
2017-07-27 13:30:00,193.95,193.95,193.59,193.9,39953.0,162.8272,162.8272,162.5249,162.7852,39953.0
2017-07-27 13:40:00,193.88,194.15,193.79,193.84,34425.0,162.7684,162.9951,162.6928,162.7348,34425.0
2017-07-27 13:50:00,193.81,193.87,193.54,193.62,27781.0,162.7096,162.76,162.483,162.5501,27781.0
2017-07-27 14:00:00,193.64,193.88,193.24,193.33,38371.0,162.5669,162.7684,162.2311,162.3067,38371.0
2017-07-27 14:10:00,193.31,193.4,193.23,193.3,29877.0,162.2899,162.3654,162.2227,162.2815,29877.0
2017-07-27 14:20:00,193.3,193.37,192.84,192.96,48061.0,162.2815,162.3402,161.8953,161.996,48061.0
2017-07-27 14:30:00,192.98,193.3,192.85,193.22,39464.0,162.0128,162.2815,161.9037,162.2143,39464.0
2017-07-27 14:40:00,193.21,193.26,193.03,193.06,28677.0,162.2059,162.2479,162.0548,162.08,28677.0
2017-07-27 14:50:00,193.05,193.3,192.91,193.3,27513.0,162.0716,162.2815,161.9541,162.2815,27513.0
2017-07-27 15:00:00,193.23,193.28,192.92,192.96,43301.0,162.2227,162.2647,161.9625,161.996,43301.0
2017-07-27 15:10:00,192.97,193.25,192.96,193.16,44276.0,162.0044,162.2395,161.996,162.1639,44276.0
2017-07-27 15:20:00,193.16,193.81,193.14,193.54,57162.0,162.1639,162.7096,162.1472,162.483,57162.0
2017-07-27 15:30:00,193.61,194.3,193.56,193.94,59276.0,162.5417,163.121,162.4998,162.8188,59276.0
2017-07-27 15:40:00,193.94,193.96,193.4,193.69,106622.0,162.8188,162.8356,162.3654,162.6089,106622.0
2017-07-27 15:50:00,193.7,193.95,193.56,193.89,134843.0,162.6173,162.8272,162.4998,162.7768,134843.0
2017-07-28 09:30:00,194.08,194.94,194.05,194.63,42713.0,162.9363,163.6583,162.9111,163.3981,42713.0
2017-07-28 09:40:00,194.55,194.66,194.41,194.5,29148.0,163.3309,163.4232,163.2134,163.2889,29148.0
2017-07-28 09:50:00,194.51,194.66,194.25,194.62,25435.0,163.2973,163.4232,163.079,163.3897,25435.0
2017-07-28 10:00:00,194.61,194.7,194.04,194.11,42782.0,163.3813,163.4568,162.9027,162.9615,42782.0
2017-07-28 10:10:00,194.11,194.7,194.07,194.69,45806.0,162.9615,163.4568,162.9279,163.4484,45806.0
2017-07-28 10:20:00,194.68,195.0,194.57,194.99,28886.0,163.44,163.7087,163.3477,163.7003,28886.0
2017-07-28 10:30:00,194.99,195.34,194.96,194.96,28843.0,163.7003,163.9941,163.6751,163.6751,28843.0
2017-07-28 10:40:00,194.96,195.23,194.86,194.86,25283.0,163.6751,163.9018,163.5911,163.5911,25283.0
2017-07-28 10:50:00,194.84,195.05,194.74,194.9,29671.0,163.5744,163.7507,163.4904,163.6247,29671.0
2017-07-28 11:00:00,194.93,195.12,194.77,195.0,49626.0,163.6499,163.8094,163.5156,163.7087,49626.0
2017-07-28 11:10:00,195.02,195.61,194.98,195.48,62475.0,163.7255,164.2208,163.6919,164.1117,62475.0
2017-07-28 11:20:00,195.47,196.15,195.47,195.96,42383.0,164.1033,164.6741,164.1033,164.5146,42383.0
2017-07-28 11:30:00,196.0,196.14,195.71,196.07,61379.0,164.5482,164.6657,164.3048,164.607,61379.0
2017-07-28 11:40:00,196.19,196.25,195.88,196.14,29541.0,164.7077,164.7581,164.4475,164.6657,29541.0
2017-07-28 11:50:00,196.08,196.22,195.89,196.04,17359.0,164.6154,164.7329,164.4559,164.5818,17359.0
2017-07-28 12:00:00,195.96,196.39,195.91,196.37,18453.0,164.5146,164.8756,164.4727,164.8588,18453.0
2017-07-28 12:10:00,196.34,196.67,196.32,196.33,25986.0,164.8337,165.1107,164.8169,164.8253,25986.0
2017-07-28 12:20:00,196.32,196.5,196.29,196.45,23467.0,164.8169,164.968,164.7917,164.926,23467.0
2017-07-28 12:30:00,196.43,196.47,196.24,196.3,18692.0,164.9092,164.9428,164.7497,164.8001,18692.0
2017-07-28 12:40:00,196.26,196.28,195.98,196.11,19542.0,164.7665,164.7833,164.5314,164.6406,19542.0
2017-07-28 12:50:00,196.11,196.29,196.06,196.28,17372.0,164.6406,164.7917,164.5986,164.7833,17372.0
2017-07-28 13:00:00,196.24,196.43,196.24,196.38,18211.0,164.7497,164.9092,164.7497,164.8672,18211.0
2017-07-28 13:10:00,196.43,196.5,196.29,196.29,12677.0,164.9092,164.968,164.7917,164.7917,12677.0
2017-07-28 13:20:00,196.27,196.7,196.2,196.37,28867.0,164.7749,165.1359,164.7161,164.8588,28867.0
2017-07-28 13:30:00,196.39,196.69,196.39,196.65,29920.0,164.8756,165.1275,164.8756,165.0939,29920.0
2017-07-28 13:40:00,196.65,196.87,196.42,196.87,39093.0,165.0939,165.2786,164.9008,165.2786,39093.0
2017-07-28 13:50:00,196.87,197.32,196.84,197.29,28336.0,165.2786,165.6564,165.2534,165.6312,28336.0
2017-07-28 14:00:00,197.28,197.34,197.0,197.03,28537.0,165.6228,165.6732,165.3877,165.4129,28537.0
2017-07-28 14:10:00,197.03,197.17,196.85,196.85,24403.0,165.4129,165.5305,165.2618,165.2618,24403.0
2017-07-28 14:20:00,196.87,197.11,196.82,196.98,37955.0,165.2786,165.4801,165.2366,165.371,37955.0
2017-07-28 14:30:00,196.98,197.32,196.98,197.32,23184.0,165.371,165.6564,165.371,165.6564,23184.0
2017-07-28 14:40:00,197.32,197.56,197.26,197.41,22998.0,165.6564,165.8579,165.606,165.732,22998.0
2017-07-28 14:50:00,197.42,197.6,197.29,197.4,29313.0,165.7403,165.8915,165.6312,165.7236,29313.0
2017-07-28 15:00:00,197.37,197.55,197.36,197.5,28443.0,165.6984,165.8495,165.69,165.8075,28443.0
2017-07-28 15:10:00,197.5,197.56,197.3,197.51,36275.0,165.8075,165.8579,165.6396,165.8159,36275.0
2017-07-28 15:20:00,197.53,197.58,197.43,197.54,45400.0,165.8327,165.8747,165.7487,165.8411,45400.0
2017-07-28 15:30:00,197.55,197.93,197.42,197.91,47688.0,165.8495,166.1685,165.7403,166.1517,47688.0
2017-07-28 15:40:00,197.94,198.01,197.67,197.94,86786.0,166.1769,166.2357,165.9502,166.1769,86786.0
2017-07-28 15:50:00,197.95,198.07,197.83,197.86,143115.0,166.1853,166.286,166.0846,166.1097,143115.0
2017-07-31 09:30:00,198.58,198.59,197.55,197.65,37753.0,166.7142,166.7226,165.8495,165.9334,37753.0
2017-07-31 09:40:00,197.69,198.05,197.63,197.78,30709.0,165.967,166.2693,165.9167,166.0426,30709.0
2017-07-31 09:50:00,197.79,197.93,197.55,197.64,12674.0,166.051,166.1685,165.8495,165.925,12674.0
2017-07-31 10:00:00,197.65,197.69,197.15,197.2,47426.0,165.9334,165.967,165.5137,165.5557,47426.0
2017-07-31 10:10:00,197.22,197.35,196.96,197.29,28389.0,165.5724,165.6816,165.3542,165.6312,28389.0
2017-07-31 10:20:00,197.3,197.43,197.12,197.4,9132.0,165.6396,165.7487,165.4885,165.7236,9132.0
2017-07-31 10:30:00,197.41,197.84,197.41,197.84,14298.0,165.732,166.093,165.732,166.093,14298.0
2017-07-31 10:40:00,197.86,197.86,197.42,197.67,24171.0,166.1097,166.1097,165.7403,165.9502,24171.0
2017-07-31 10:50:00,197.64,197.76,197.44,197.49,22911.0,165.925,166.0258,165.7571,165.7991,22911.0
2017-07-31 11:00:00,197.48,197.54,197.2,197.27,14074.0,165.7907,165.8411,165.5557,165.6144,14074.0
2017-07-31 11:10:00,197.27,197.41,197.19,197.34,15940.0,165.6144,165.732,165.5473,165.6732,15940.0
2017-07-31 11:20:00,197.39,197.49,196.95,196.95,21281.0,165.7152,165.7991,165.3458,165.3458,21281.0
2017-07-31 11:30:00,197.01,197.47,196.98,197.41,19218.0,165.3961,165.7823,165.371,165.732,19218.0
2017-07-31 11:40:00,197.41,197.41,197.18,197.19,18517.0,165.732,165.732,165.5389,165.5473,18517.0
2017-07-31 11:50:00,197.15,197.29,197.04,197.2,17861.0,165.5137,165.6312,165.4213,165.5557,17861.0
2017-07-31 12:00:00,197.17,197.24,197.03,197.21,20257.0,165.5305,165.5892,165.4129,165.564,20257.0
2017-07-31 12:10:00,197.21,197.21,196.97,197.1,12985.0,165.564,165.564,165.3626,165.4717,12985.0
2017-07-31 12:20:00,197.07,197.18,196.94,197.17,29773.0,165.4465,165.5389,165.3374,165.5305,29773.0
2017-07-31 12:30:00,197.15,197.24,197.13,197.23,18404.0,165.5137,165.5892,165.4969,165.5808,18404.0
2017-07-31 12:40:00,197.25,197.33,197.23,197.29,12162.0,165.5976,165.6648,165.5808,165.6312,12162.0
2017-07-31 12:50:00,197.31,197.31,197.09,197.11,10577.0,165.648,165.648,165.4633,165.4801,10577.0
2017-07-31 13:00:00,197.14,197.35,197.12,197.32,12908.0,165.5053,165.6816,165.4885,165.6564,12908.0
2017-07-31 13:10:00,197.32,197.41,197.21,197.28,10817.0,165.6564,165.732,165.564,165.6228,10817.0
2017-07-31 13:20:00,197.27,197.29,197.21,197.25,8597.0,165.6144,165.6312,165.564,165.5976,8597.0
2017-07-31 13:30:00,197.26,197.32,197.22,197.27,13793.0,165.606,165.6564,165.5724,165.6144,13793.0
2017-07-31 13:40:00,197.25,197.36,197.22,197.3,6901.0,165.5976,165.69,165.5724,165.6396,6901.0
2017-07-31 13:50:00,197.33,197.44,197.25,197.44,13258.0,165.6648,165.7571,165.5976,165.7571,13258.0
2017-07-31 14:00:00,197.44,197.44,197.25,197.25,13675.0,165.7571,165.7571,165.5976,165.5976,13675.0
2017-07-31 14:10:00,197.25,197.27,197.0,197.0,14367.0,165.5976,165.6144,165.3877,165.3877,14367.0
2017-07-31 14:20:00,196.98,197.01,196.78,196.84,21206.0,165.371,165.3961,165.203,165.2534,21206.0
2017-07-31 14:30:00,196.84,196.85,196.5,196.7,28910.0,165.2534,165.2618,164.968,165.1359,28910.0
2017-07-31 14:40:00,196.76,196.77,196.26,196.29,34198.0,165.1863,165.1947,164.7665,164.7917,34198.0
2017-07-31 14:50:00,196.28,196.69,196.08,196.47,59831.0,164.7833,165.1275,164.6154,164.9428,59831.0
2017-07-31 15:00:00,196.5,196.76,196.5,196.64,32013.0,164.968,165.1863,164.968,165.0855,32013.0
2017-07-31 15:10:00,196.63,196.73,196.55,196.61,44134.0,165.0771,165.1611,165.01,165.0603,44134.0
2017-07-31 15:20:00,196.62,196.78,196.57,196.67,37238.0,165.0687,165.203,165.0267,165.1107,37238.0
2017-07-31 15:30:00,196.65,196.78,196.65,196.7,39652.0,165.0939,165.203,165.0939,165.1359,39652.0
2017-07-31 15:40:00,196.7,196.76,196.64,196.7,64262.0,165.1359,165.1863,165.0855,165.1359,64262.0
2017-07-31 15:50:00,196.7,196.71,196.21,196.34,119533.0,165.1359,165.1443,164.7245,164.8337,119533.0
2017-08-01 09:30:00,196.96,196.98,196.02,196.3,32171.0,165.3542,165.371,164.565,164.8001,32171.0
2017-08-01 09:40:00,196.28,196.28,195.23,195.27,260537.0,164.7833,164.7833,163.9018,163.9354,260537.0
2017-08-01 09:50:00,195.13,195.22,194.51,194.7,51269.0,163.8178,163.8934,163.2973,163.4568,51269.0
2017-08-01 10:00:00,194.65,194.79,194.35,194.53,30124.0,163.4148,163.5324,163.163,163.3141,30124.0
2017-08-01 10:10:00,194.56,194.6,194.33,194.41,16811.0,163.3393,163.3729,163.1462,163.2134,16811.0
2017-08-01 10:20:00,194.39,194.57,194.01,194.03,66758.0,163.1966,163.3477,162.8775,162.8943,66758.0
2017-08-01 10:30:00,194.05,194.61,193.9,194.33,34044.0,162.9111,163.3813,162.7852,163.1462,34044.0
2017-08-01 10:40:00,194.38,195.18,194.37,195.13,18116.0,163.1882,163.8598,163.1798,163.8178,18116.0
2017-08-01 10:50:00,195.11,195.66,195.11,195.52,17254.0,163.801,164.2628,163.801,164.1452,17254.0
2017-08-01 11:00:00,195.54,195.85,195.41,195.77,21588.0,164.162,164.4223,164.0529,164.3551,21588.0
2017-08-01 11:10:00,195.77,195.78,195.37,195.38,11719.0,164.3551,164.3635,164.0193,164.0277,11719.0
2017-08-01 11:20:00,195.37,195.73,195.33,195.64,15053.0,164.0193,164.3215,163.9857,164.246,15053.0
2017-08-01 11:30:00,195.72,195.92,195.66,195.84,9893.0,164.3131,164.4811,164.2628,164.4139,9893.0
2017-08-01 11:40:00,195.81,195.87,195.63,195.83,10570.0,164.3887,164.4391,164.2376,164.4055,10570.0
2017-08-01 11:50:00,195.75,195.97,195.6,195.95,12429.0,164.3383,164.523,164.2124,164.5062,12429.0
2017-08-01 12:00:00,195.94,196.22,195.85,196.14,30127.0,164.4978,164.7329,164.4223,164.6657,30127.0
2017-08-01 12:10:00,196.12,196.12,195.91,196.04,19778.0,164.649,164.649,164.4727,164.5818,19778.0
2017-08-01 12:20:00,196.07,196.1,195.75,195.75,13250.0,164.607,164.6322,164.3383,164.3383,13250.0
2017-08-01 12:30:00,195.72,195.92,195.7,195.82,8292.0,164.3131,164.4811,164.2964,164.3971,8292.0
2017-08-01 12:40:00,195.78,195.94,195.78,195.92,8557.0,164.3635,164.4978,164.3635,164.4811,8557.0
2017-08-01 12:50:00,195.94,196.01,195.87,195.89,6166.0,164.4978,164.5566,164.4391,164.4559,6166.0
2017-08-01 13:00:00,195.88,196.08,195.85,195.92,10713.0,164.4475,164.6154,164.4223,164.4811,10713.0
2017-08-01 13:10:00,195.92,196.12,195.88,196.1,12829.0,164.4811,164.649,164.4475,164.6322,12829.0
2017-08-01 13:20:00,196.1,196.23,196.05,196.05,9253.0,164.6322,164.7413,164.5902,164.5902,9253.0
2017-08-01 13:30:00,196.05,196.06,195.77,195.87,11385.0,164.5902,164.5986,164.3551,164.4391,11385.0
2017-08-01 13:40:00,195.87,195.92,195.54,195.54,9764.0,164.4391,164.4811,164.162,164.162,9764.0
2017-08-01 13:50:00,195.54,195.6,195.43,195.45,10622.0,164.162,164.2124,164.0697,164.0865,10622.0
2017-08-01 14:00:00,195.51,195.86,195.46,195.81,23228.0,164.1368,164.4307,164.0949,164.3887,23228.0
2017-08-01 14:10:00,195.77,195.9,195.76,195.88,31352.0,164.3551,164.4643,164.3467,164.4475,31352.0
2017-08-01 14:20:00,195.86,196.05,195.85,196.0,18970.0,164.4307,164.5902,164.4223,164.5482,18970.0
2017-08-01 14:30:00,195.99,196.02,195.86,195.9,12616.0,164.5398,164.565,164.4307,164.4643,12616.0
2017-08-01 14:40:00,195.9,196.05,195.9,196.02,15678.0,164.4643,164.5902,164.4643,164.565,15678.0
2017-08-01 14:50:00,196.02,196.13,195.98,196.13,19109.0,164.565,164.6574,164.5314,164.6574,19109.0
2017-08-01 15:00:00,196.14,196.17,195.98,196.04,12057.0,164.6657,164.6909,164.5314,164.5818,12057.0
2017-08-01 15:10:00,196.05,196.22,196.05,196.08,20157.0,164.5902,164.7329,164.5902,164.6154,20157.0
2017-08-01 15:20:00,196.09,196.33,196.08,196.3,22053.0,164.6238,164.8253,164.6154,164.8001,22053.0
2017-08-01 15:30:00,196.31,196.39,196.21,196.38,23535.0,164.8085,164.8756,164.7245,164.8672,23535.0
2017-08-01 15:40:00,196.37,196.58,196.36,196.36,28844.0,164.8588,165.0351,164.8504,164.8504,28844.0
2017-08-01 15:50:00,196.39,196.61,196.24,196.45,55171.0,164.8756,165.0603,164.7497,164.926,55171.0
2017-08-02 09:30:00,196.53,197.19,196.08,197.18,27676.0,164.9932,165.5473,164.6154,165.5389,27676.0
2017-08-02 09:40:00,197.12,197.37,196.9,197.13,9090.0,165.4885,165.6984,165.3038,165.4969,9090.0
2017-08-02 09:50:00,197.14,197.29,196.75,196.87,17625.0,165.5053,165.6312,165.1779,165.2786,17625.0
2017-08-02 10:00:00,196.76,197.41,196.69,197.38,21675.0,165.1863,165.732,165.1275,165.7068,21675.0
2017-08-02 10:10:00,197.4,197.4,196.98,197.06,8503.0,165.7236,165.7236,165.371,165.4381,8503.0
2017-08-02 10:20:00,197.06,197.15,196.83,196.83,11145.0,165.4381,165.5137,165.245,165.245,11145.0
2017-08-02 10:30:00,196.87,197.36,196.86,197.36,7816.0,165.2786,165.69,165.2702,165.69,7816.0
2017-08-02 10:40:00,197.29,197.39,197.09,197.15,9644.0,165.6312,165.7152,165.4633,165.5137,9644.0
2017-08-02 10:50:00,197.15,197.19,196.83,196.93,8554.0,165.5137,165.5473,165.245,165.329,8554.0
2017-08-02 11:00:00,196.97,197.08,196.8,196.85,12750.0,165.3626,165.4549,165.2198,165.2618,12750.0
2017-08-02 11:10:00,196.85,197.18,196.52,197.14,13512.0,165.2618,165.5389,164.9848,165.5053,13512.0
2017-08-02 11:20:00,197.13,197.41,197.12,197.39,10211.0,165.4969,165.732,165.4885,165.7152,10211.0
2017-08-02 11:30:00,197.45,197.5,197.24,197.28,9450.0,165.7655,165.8075,165.5892,165.6228,9450.0
2017-08-02 11:40:00,197.27,197.31,197.08,197.08,6000.0,165.6144,165.648,165.4549,165.4549,6000.0
2017-08-02 11:50:00,197.08,197.17,196.81,196.81,8290.0,165.4549,165.5305,165.2282,165.2282,8290.0
2017-08-02 12:00:00,196.83,197.04,196.81,196.98,9944.0,165.245,165.4213,165.2282,165.371,9944.0
2017-08-02 12:10:00,196.96,197.12,196.94,197.04,5850.0,165.3542,165.4885,165.3374,165.4213,5850.0
2017-08-02 12:20:00,197.04,197.06,196.73,196.73,9122.0,165.4213,165.4381,165.1611,165.1611,9122.0
2017-08-02 12:30:00,196.73,196.81,196.64,196.71,10889.0,165.1611,165.2282,165.0855,165.1443,10889.0
2017-08-02 12:40:00,196.7,197.03,196.7,196.93,8084.0,165.1359,165.4129,165.1359,165.329,8084.0
2017-08-02 12:50:00,196.93,197.11,196.91,197.09,5793.0,165.329,165.4801,165.3122,165.4633,5793.0
2017-08-02 13:00:00,197.05,197.12,196.9,197.12,7166.0,165.4297,165.4885,165.3038,165.4885,7166.0
2017-08-02 13:10:00,197.1,197.23,197.01,197.06,5750.0,165.4717,165.5808,165.3961,165.4381,5750.0
2017-08-02 13:20:00,197.11,197.4,197.09,197.26,9767.0,165.4801,165.7236,165.4633,165.606,9767.0
2017-08-02 13:30:00,197.25,197.48,197.22,197.39,6799.0,165.5976,165.7907,165.5724,165.7152,6799.0
2017-08-02 13:40:00,197.46,197.67,197.36,197.62,13131.0,165.7739,165.9502,165.69,165.9083,13131.0
2017-08-02 13:50:00,197.58,197.72,197.47,197.71,16484.0,165.8747,165.9922,165.7823,165.9838,16484.0
2017-08-02 14:00:00,197.71,197.83,197.64,197.8,11525.0,165.9838,166.0846,165.925,166.0594,11525.0
2017-08-02 14:10:00,197.79,197.99,197.76,197.93,13996.0,166.051,166.2189,166.0258,166.1685,13996.0
2017-08-02 14:20:00,197.93,197.99,197.81,197.99,12337.0,166.1685,166.2189,166.0678,166.2189,12337.0
2017-08-02 14:30:00,197.96,198.18,197.89,198.09,17640.0,166.1937,166.3784,166.1349,166.3028,17640.0
2017-08-02 14:40:00,198.04,198.15,197.99,198.02,18488.0,166.2609,166.3532,166.2189,166.2441,18488.0
2017-08-02 14:50:00,198.02,198.05,197.85,197.85,15701.0,166.2441,166.2693,166.1013,166.1013,15701.0
2017-08-02 15:00:00,197.83,197.84,197.64,197.73,12962.0,166.0846,166.093,165.925,166.0006,12962.0
2017-08-02 15:10:00,197.77,197.87,197.69,197.87,13030.0,166.0342,166.1181,165.967,166.1181,13030.0
2017-08-02 15:20:00,197.87,197.93,197.78,197.93,15253.0,166.1181,166.1685,166.0426,166.1685,15253.0
2017-08-02 15:30:00,197.92,197.97,197.64,197.72,32763.0,166.1601,166.2021,165.925,165.9922,32763.0
2017-08-02 15:40:00,197.7,197.78,197.45,197.72,46269.0,165.9754,166.0426,165.7655,165.9922,46269.0
2017-08-02 15:50:00,197.76,198.1,197.69,197.97,90265.0,166.0258,166.3112,165.967,166.2021,90265.0
2017-08-03 09:30:00,198.3,198.37,197.43,197.87,37062.0,166.4791,166.5379,165.7487,166.1181,37062.0
2017-08-03 09:40:00,197.86,198.44,197.8,198.05,17351.0,166.1097,166.5967,166.0594,166.2693,17351.0
2017-08-03 09:50:00,198.12,198.12,197.38,197.55,16852.0,166.328,166.328,165.7068,165.8495,16852.0
2017-08-03 10:00:00,197.64,197.89,197.49,197.88,10393.0,165.925,166.1349,165.7991,166.1265,10393.0
2017-08-03 10:10:00,197.85,197.86,197.5,197.58,17750.0,166.1013,166.1097,165.8075,165.8747,17750.0
2017-08-03 10:20:00,197.59,197.79,197.33,197.79,13829.0,165.8831,166.051,165.6648,166.051,13829.0
2017-08-03 10:30:00,197.86,198.03,197.41,197.41,9483.0,166.1097,166.2525,165.732,165.732,9483.0
2017-08-03 10:40:00,197.43,197.78,197.37,197.55,16384.0,165.7487,166.0426,165.6984,165.8495,16384.0
2017-08-03 10:50:00,197.59,198.19,197.58,197.88,17742.0,165.8831,166.3868,165.8747,166.1265,17742.0
2017-08-03 11:00:00,197.89,198.15,197.72,198.07,21261.0,166.1349,166.3532,165.9922,166.286,21261.0
2017-08-03 11:10:00,198.03,198.11,197.7,197.74,13758.0,166.2525,166.3196,165.9754,166.009,13758.0
2017-08-03 11:20:00,197.75,197.97,197.73,197.81,11385.0,166.0174,166.2021,166.0006,166.0678,11385.0
2017-08-03 11:30:00,197.81,197.9,197.63,197.83,10591.0,166.0678,166.1433,165.9167,166.0846,10591.0
2017-08-03 11:40:00,197.83,197.98,197.76,197.87,16207.0,166.0846,166.2105,166.0258,166.1181,16207.0
2017-08-03 11:50:00,197.83,197.98,197.83,197.95,6863.0,166.0846,166.2105,166.0846,166.1853,6863.0
2017-08-03 12:00:00,197.94,198.03,197.84,198.03,9694.0,166.1769,166.2525,166.093,166.2525,9694.0
2017-08-03 12:10:00,198.02,198.08,197.92,197.99,6221.0,166.2441,166.2944,166.1601,166.2189,6221.0
2017-08-03 12:20:00,197.98,198.18,197.98,198.08,18126.0,166.2105,166.3784,166.2105,166.2944,18126.0
2017-08-03 12:30:00,198.12,198.25,197.85,197.94,45154.0,166.328,166.4372,166.1013,166.1769,45154.0
2017-08-03 12:40:00,197.98,198.36,197.95,198.31,37440.0,166.2105,166.5295,166.1853,166.4875,37440.0
2017-08-03 12:50:00,198.28,198.28,197.8,197.85,34266.0,166.4623,166.4623,166.0594,166.1013,34266.0
2017-08-03 13:00:00,197.88,197.94,197.79,197.87,12812.0,166.1265,166.1769,166.051,166.1181,12812.0
2017-08-03 13:10:00,197.87,198.05,197.79,198.01,68556.0,166.1181,166.2693,166.051,166.2357,68556.0
2017-08-03 13:20:00,198.0,198.36,197.96,198.17,20880.0,166.2273,166.5295,166.1937,166.37,20880.0
2017-08-03 13:30:00,198.18,198.25,198.02,198.06,6559.0,166.3784,166.4372,166.2441,166.2776,6559.0
2017-08-03 13:40:00,198.05,198.12,197.97,198.03,7120.0,166.2693,166.328,166.2021,166.2525,7120.0
2017-08-03 13:50:00,198.05,198.28,198.05,198.19,7967.0,166.2693,166.4623,166.2693,166.3868,7967.0
2017-08-03 14:00:00,198.17,198.21,198.06,198.16,11192.0,166.37,166.4036,166.2776,166.3616,11192.0
2017-08-03 14:10:00,198.18,198.31,198.12,198.28,9682.0,166.3784,166.4875,166.328,166.4623,9682.0
2017-08-03 14:20:00,198.28,198.33,198.23,198.25,9667.0,166.4623,166.5043,166.4204,166.4372,9667.0
2017-08-03 14:30:00,198.24,198.57,198.24,198.5,20061.0,166.4288,166.7058,166.4288,166.647,20061.0
2017-08-03 14:40:00,198.48,198.66,198.48,198.61,10667.0,166.6303,166.7814,166.6303,166.7394,10667.0
2017-08-03 14:50:00,198.63,198.8,198.63,198.76,16593.0,166.7562,166.8989,166.7562,166.8653,16593.0
2017-08-03 15:00:00,198.76,198.77,198.63,198.66,12789.0,166.8653,166.8737,166.7562,166.7814,12789.0
2017-08-03 15:10:00,198.64,198.85,198.6,198.8,13729.0,166.7646,166.9409,166.731,166.8989,13729.0
2017-08-03 15:20:00,198.8,198.91,198.76,198.87,14520.0,166.8989,166.9913,166.8653,166.9577,14520.0
2017-08-03 15:30:00,198.88,198.98,198.55,198.75,33093.0,166.9661,167.05,166.689,166.8569,33093.0
2017-08-03 15:40:00,198.75,199.09,198.74,199.04,36102.0,166.8569,167.1424,166.8485,167.1004,36102.0
2017-08-03 15:50:00,199.08,199.4,199.0,199.33,77290.0,167.134,167.4026,167.0668,167.3439,77290.0
2017-08-04 09:30:00,199.52,199.64,199.01,199.07,56245.0,167.5034,167.6041,167.0752,167.1256,56245.0
2017-08-04 09:40:00,199.07,199.32,198.7,199.23,9321.0,167.1256,167.3355,166.8149,167.2599,9321.0
2017-08-04 09:50:00,199.24,199.3,198.65,198.73,22201.0,167.2683,167.3187,166.773,166.8401,22201.0
2017-08-04 10:00:00,198.68,198.91,198.47,198.84,26872.0,166.7982,166.9913,166.6219,166.9325,26872.0
2017-08-04 10:10:00,198.87,199.42,198.87,199.35,12464.0,166.9577,167.4194,166.9577,167.3606,12464.0
2017-08-04 10:20:00,199.27,199.41,199.01,199.39,13046.0,167.2935,167.411,167.0752,167.3942,13046.0
2017-08-04 10:30:00,199.39,199.42,199.15,199.32,15022.0,167.3942,167.4194,167.1927,167.3355,15022.0
2017-08-04 10:40:00,199.27,199.43,199.16,199.38,9991.0,167.2935,167.4278,167.2011,167.3858,9991.0
2017-08-04 10:50:00,199.36,199.41,199.23,199.35,13933.0,167.369,167.411,167.2599,167.3606,13933.0
2017-08-04 11:00:00,199.33,199.62,199.27,199.55,13928.0,167.3439,167.5873,167.2935,167.5286,13928.0
2017-08-04 11:10:00,199.59,199.59,199.36,199.47,11330.0,167.5621,167.5621,167.369,167.4614,11330.0
2017-08-04 11:20:00,199.55,199.55,199.04,199.04,11236.0,167.5286,167.5286,167.1004,167.1004,11236.0
2017-08-04 11:30:00,199.11,199.31,199.04,199.31,5008.0,167.1592,167.3271,167.1004,167.3271,5008.0
2017-08-04 11:40:00,199.31,199.37,199.28,199.3,8805.0,167.3271,167.3774,167.3019,167.3187,8805.0
2017-08-04 11:50:00,199.35,199.46,199.28,199.33,7220.0,167.3606,167.453,167.3019,167.3439,7220.0
2017-08-04 12:00:00,199.3,199.5,199.26,199.48,13642.0,167.3187,167.4866,167.2851,167.4698,13642.0
2017-08-04 12:10:00,199.44,199.45,199.18,199.18,8309.0,167.4362,167.4446,167.2179,167.2179,8309.0
2017-08-04 12:20:00,199.17,199.55,199.11,199.37,20735.0,167.2095,167.5286,167.1592,167.3774,20735.0
2017-08-04 12:30:00,199.37,199.7,199.37,199.67,24421.0,167.3774,167.6545,167.3774,167.6293,24421.0
2017-08-04 12:40:00,199.68,199.88,199.66,199.77,15688.0,167.6377,167.8056,167.6209,167.7132,15688.0
2017-08-04 12:50:00,199.81,199.82,199.59,199.64,9985.0,167.7468,167.7552,167.5621,167.6041,9985.0
2017-08-04 13:00:00,199.63,199.69,199.41,199.56,40148.0,167.5957,167.6461,167.411,167.5369,40148.0
2017-08-04 13:10:00,199.55,199.58,199.36,199.4,8619.0,167.5286,167.5537,167.369,167.4026,8619.0
2017-08-04 13:20:00,199.41,199.47,199.33,199.4,12528.0,167.411,167.4614,167.3439,167.4026,12528.0
2017-08-04 13:30:00,199.42,199.43,199.33,199.37,9197.0,167.4194,167.4278,167.3439,167.3774,9197.0
2017-08-04 13:40:00,199.37,199.41,199.33,199.35,6200.0,167.3774,167.411,167.3439,167.3606,6200.0
2017-08-04 13:50:00,199.39,199.59,199.35,199.55,7759.0,167.3942,167.5621,167.3606,167.5286,7759.0
2017-08-04 14:00:00,199.55,199.63,199.47,199.63,9819.0,167.5286,167.5957,167.4614,167.5957,9819.0
2017-08-04 14:10:00,199.58,199.61,199.46,199.58,12791.0,167.5537,167.5789,167.453,167.5537,12791.0
2017-08-04 14:20:00,199.58,199.65,199.56,199.6,8025.0,167.5537,167.6125,167.5369,167.5705,8025.0
2017-08-04 14:30:00,199.58,199.63,199.5,199.52,14173.0,167.5537,167.5957,167.4866,167.5034,14173.0
2017-08-04 14:40:00,199.5,199.58,199.47,199.47,9034.0,167.4866,167.5537,167.4614,167.4614,9034.0
2017-08-04 14:50:00,199.49,199.5,199.41,199.44,10631.0,167.4782,167.4866,167.411,167.4362,10631.0
2017-08-04 15:00:00,199.44,199.59,199.44,199.56,7826.0,167.4362,167.5621,167.4362,167.5369,7826.0
2017-08-04 15:10:00,199.57,199.69,199.49,199.56,22613.0,167.5453,167.6461,167.4782,167.5369,22613.0
2017-08-04 15:20:00,199.56,199.88,199.56,199.77,16748.0,167.5369,167.8056,167.5369,167.7132,16748.0
2017-08-04 15:30:00,199.75,199.94,199.75,199.91,22513.0,167.6965,167.856,167.6965,167.8308,22513.0
2017-08-04 15:40:00,199.91,199.94,199.78,199.87,22101.0,167.8308,167.856,167.7216,167.7972,22101.0
2017-08-04 15:50:00,199.89,199.98,199.7,199.84,88672.0,167.814,167.8896,167.6545,167.772,88672.0
2017-08-07 09:30:00,200.34,200.38,199.43,200.38,24066.0,168.1918,168.2254,167.4278,168.2254,24066.0
2017-08-07 09:40:00,200.43,200.56,200.15,200.56,7919.0,168.2673,168.3765,168.0323,168.3765,7919.0
2017-08-07 09:50:00,200.44,200.91,200.4,200.78,19060.0,168.2757,168.6703,168.2422,168.5612,19060.0
2017-08-07 10:00:00,200.73,201.24,200.52,200.91,89656.0,168.5192,168.9474,168.3429,168.6703,89656.0
2017-08-07 10:10:00,200.91,200.99,200.43,200.43,17478.0,168.6703,168.7375,168.2673,168.2673,17478.0
2017-08-07 10:20:00,200.43,200.63,200.15,200.63,27374.0,168.2673,168.4352,168.0323,168.4352,27374.0
2017-08-07 10:30:00,200.68,201.28,200.68,201.19,46685.0,168.4772,168.9809,168.4772,168.9054,46685.0
2017-08-07 10:40:00,201.16,201.55,200.8,201.31,43735.0,168.8802,169.2076,168.578,169.0061,43735.0
2017-08-07 10:50:00,201.19,201.33,200.94,201.05,12244.0,168.9054,169.0229,168.6955,168.7878,12244.0
2017-08-07 11:00:00,201.05,201.21,200.94,201.03,17974.0,168.7878,168.9222,168.6955,168.7711,17974.0
2017-08-07 11:10:00,201.05,201.38,201.05,201.33,9155.0,168.7878,169.0649,168.7878,169.0229,9155.0
2017-08-07 11:20:00,201.3,201.35,201.03,201.15,13464.0,168.9977,169.0397,168.7711,168.8718,13464.0
2017-08-07 11:30:00,201.09,201.2,200.84,201.2,7206.0,168.8214,168.9138,168.6115,168.9138,7206.0
2017-08-07 11:40:00,201.2,201.29,200.98,200.99,32691.0,168.9138,168.9893,168.7291,168.7375,32691.0
2017-08-07 11:50:00,200.93,200.93,200.57,200.61,4566.0,168.6871,168.6871,168.3849,168.4185,4566.0
2017-08-07 12:00:00,200.59,200.59,200.28,200.34,10613.0,168.4017,168.4017,168.1414,168.1918,10613.0
2017-08-07 12:10:00,200.44,200.65,200.27,200.52,21698.0,168.2757,168.452,168.133,168.3429,21698.0
2017-08-07 12:20:00,200.56,200.57,200.38,200.38,3586.0,168.3765,168.3849,168.2254,168.2254,3586.0
2017-08-07 12:30:00,200.41,200.5,200.36,200.43,6857.0,168.2505,168.3261,168.2086,168.2673,6857.0
2017-08-07 12:40:00,200.42,200.71,200.37,200.63,4640.0,168.2589,168.5024,168.217,168.4352,4640.0
2017-08-07 12:50:00,200.59,201.09,200.55,201.01,39359.0,168.4017,168.8214,168.3681,168.7543,39359.0
2017-08-07 13:00:00,200.94,201.33,200.92,201.27,70748.0,168.6955,169.0229,168.6787,168.9725,70748.0
2017-08-07 13:10:00,201.25,201.49,201.04,201.05,25816.0,168.9558,169.1572,168.7795,168.7878,25816.0
2017-08-07 13:20:00,200.99,201.1,200.78,200.78,7290.0,168.7375,168.8298,168.5612,168.5612,7290.0
2017-08-07 13:30:00,200.8,201.13,200.74,201.05,28410.0,168.578,168.855,168.5276,168.7878,28410.0
2017-08-07 13:40:00,201.06,201.2,200.91,200.96,13072.0,168.7962,168.9138,168.6703,168.7123,13072.0
2017-08-07 13:50:00,200.92,201.13,200.88,201.0,20276.0,168.6787,168.855,168.6451,168.7459,20276.0
2017-08-07 14:00:00,201.02,201.05,200.77,200.8,102581.0,168.7627,168.7878,168.5528,168.578,102581.0
2017-08-07 14:10:00,200.8,200.89,200.72,200.87,11973.0,168.578,168.6535,168.5108,168.6367,11973.0
2017-08-07 14:20:00,200.81,200.88,200.5,200.51,11002.0,168.5864,168.6451,168.3261,168.3345,11002.0
2017-08-07 14:30:00,200.5,200.61,200.43,200.55,9678.0,168.3261,168.4185,168.2673,168.3681,9678.0
2017-08-07 14:40:00,200.56,201.09,200.56,200.81,48997.0,168.3765,168.8214,168.3765,168.5864,48997.0
2017-08-07 14:50:00,200.75,200.89,200.66,200.86,9983.0,168.536,168.6535,168.4604,168.6283,9983.0
2017-08-07 15:00:00,200.88,201.0,200.77,201.0,20239.0,168.6451,168.7459,168.5528,168.7459,20239.0
2017-08-07 15:10:00,200.94,200.95,200.85,200.95,10406.0,168.6955,168.7039,168.6199,168.7039,10406.0
2017-08-07 15:20:00,200.94,200.94,200.75,200.86,18468.0,168.6955,168.6955,168.536,168.6283,18468.0
2017-08-07 15:30:00,200.85,200.86,200.67,200.75,23090.0,168.6199,168.6283,168.4688,168.536,23090.0
2017-08-07 15:40:00,200.76,201.02,200.75,201.0,51819.0,168.5444,168.7627,168.536,168.7459,51819.0
2017-08-07 15:50:00,201.0,201.24,200.97,201.1,127057.0,168.7459,168.9474,168.7207,168.8298,127057.0
2017-08-08 09:30:00,199.24,200.6,199.08,199.65,60023.0,167.2683,168.4101,167.134,167.6125,60023.0
2017-08-08 09:40:00,199.65,199.87,199.5,199.51,30607.0,167.6125,167.7972,167.4866,167.495,30607.0
2017-08-08 09:50:00,199.54,200.09,199.51,199.73,41252.0,167.5202,167.9819,167.495,167.6797,41252.0
2017-08-08 10:00:00,199.72,200.23,199.72,200.2,17537.0,167.6713,168.0994,167.6713,168.0742,17537.0
2017-08-08 10:10:00,200.25,200.93,200.24,200.25,50996.0,168.1162,168.6871,168.1078,168.1162,50996.0
2017-08-08 10:20:00,200.29,200.41,200.19,200.19,10470.0,168.1498,168.2505,168.0659,168.0659,10470.0
2017-08-08 10:30:00,200.17,200.35,200.0,200.2,10308.0,168.0491,168.2002,167.9063,168.0742,10308.0
2017-08-08 10:40:00,200.21,200.25,200.06,200.06,9636.0,168.0826,168.1162,167.9567,167.9567,9636.0
2017-08-08 10:50:00,200.04,200.32,200.01,200.11,7449.0,167.9399,168.175,167.9147,167.9987,7449.0
2017-08-08 11:00:00,200.05,200.16,199.99,200.05,15136.0,167.9483,168.0407,167.8979,167.9483,15136.0
2017-08-08 11:10:00,200.01,200.02,199.8,199.84,28297.0,167.9147,167.9231,167.7384,167.772,28297.0
2017-08-08 11:20:00,199.82,200.06,199.61,199.66,29595.0,167.7552,167.9567,167.5789,167.6209,29595.0
2017-08-08 11:30:00,199.66,199.86,199.59,199.72,12458.0,167.6209,167.7888,167.5621,167.6713,12458.0
2017-08-08 11:40:00,199.71,199.71,199.41,199.47,18419.0,167.6629,167.6629,167.411,167.4614,18419.0
2017-08-08 11:50:00,199.47,199.6,199.29,199.47,23794.0,167.4614,167.5705,167.3103,167.4614,23794.0
2017-08-08 12:00:00,199.5,199.73,199.44,199.6,36266.0,167.4866,167.6797,167.4362,167.5705,36266.0
2017-08-08 12:10:00,199.61,199.68,199.56,199.62,8701.0,167.5789,167.6377,167.5369,167.5873,8701.0
2017-08-08 12:20:00,199.65,199.85,199.6,199.65,14556.0,167.6125,167.7804,167.5705,167.6125,14556.0
2017-08-08 12:30:00,199.67,199.74,199.59,199.6,11052.0,167.6293,167.6881,167.5621,167.5705,11052.0
2017-08-08 12:40:00,199.58,199.68,199.55,199.62,14134.0,167.5537,167.6377,167.5286,167.5873,14134.0
2017-08-08 12:50:00,199.65,199.68,199.56,199.68,13368.0,167.6125,167.6377,167.5369,167.6377,13368.0
2017-08-08 13:00:00,199.64,199.64,199.29,199.3,13357.0,167.6041,167.6041,167.3103,167.3187,13357.0
2017-08-08 13:10:00,199.29,199.33,199.18,199.21,27146.0,167.3103,167.3439,167.2179,167.2431,27146.0
2017-08-08 13:20:00,199.22,199.28,199.12,199.15,10593.0,167.2515,167.3019,167.1676,167.1927,10593.0
2017-08-08 13:30:00,199.2,199.2,199.0,199.17,15493.0,167.2347,167.2347,167.0668,167.2095,15493.0
2017-08-08 13:40:00,199.17,199.34,199.17,199.29,22384.0,167.2095,167.3523,167.2095,167.3103,22384.0
2017-08-08 13:50:00,199.29,199.35,199.23,199.27,35631.0,167.3103,167.3606,167.2599,167.2935,35631.0
2017-08-08 14:00:00,199.26,199.36,199.18,199.19,10520.0,167.2851,167.369,167.2179,167.2263,10520.0
2017-08-08 14:10:00,199.19,199.19,198.92,198.93,16985.0,167.2263,167.2263,166.9996,167.008,16985.0
2017-08-08 14:20:00,198.96,199.04,198.8,198.8,16703.0,167.0332,167.1004,166.8989,166.8989,16703.0
2017-08-08 14:30:00,198.8,198.84,198.73,198.74,13654.0,166.8989,166.9325,166.8401,166.8485,13654.0
2017-08-08 14:40:00,198.71,198.84,198.62,198.66,20191.0,166.8233,166.9325,166.7478,166.7814,20191.0
2017-08-08 14:50:00,198.67,198.74,198.52,198.56,21397.0,166.7898,166.8485,166.6638,166.6974,21397.0
2017-08-08 15:00:00,198.59,198.63,198.35,198.44,27143.0,166.7226,166.7562,166.5211,166.5967,27143.0
2017-08-08 15:10:00,198.43,198.45,198.22,198.26,28985.0,166.5883,166.6051,166.412,166.4456,28985.0
2017-08-08 15:20:00,198.24,198.86,198.23,198.85,73509.0,166.4288,166.9493,166.4204,166.9409,73509.0
2017-08-08 15:30:00,198.83,198.83,198.49,198.7,53457.0,166.9241,166.9241,166.6386,166.8149,53457.0
2017-08-08 15:40:00,198.71,198.83,198.62,198.65,50958.0,166.8233,166.9241,166.7478,166.773,50958.0
2017-08-08 15:50:00,198.64,198.87,198.51,198.82,105299.0,166.7646,166.9577,166.6554,166.9157,105299.0
2017-08-09 09:30:00,199.29,199.64,198.44,198.55,51180.0,167.3103,167.6041,166.5967,166.689,51180.0
2017-08-09 09:40:00,198.59,199.17,198.25,198.5,70342.0,166.7226,167.2095,166.4372,166.647,70342.0
2017-08-09 09:50:00,198.68,199.46,198.54,199.26,21872.0,166.7982,167.453,166.6806,167.2851,21872.0
2017-08-09 10:00:00,199.27,199.4,198.71,198.79,27482.0,167.2935,167.4026,166.8233,166.8905,27482.0
2017-08-09 10:10:00,198.96,199.99,198.91,199.88,28858.0,167.0332,167.8979,166.9913,167.8056,28858.0
2017-08-09 10:20:00,199.92,200.19,199.69,200.06,63409.0,167.8392,168.0659,167.6461,167.9567,63409.0
2017-08-09 10:30:00,200.06,200.42,200.0,200.39,34247.0,167.9567,168.2589,167.9063,168.2338,34247.0
2017-08-09 10:40:00,200.37,200.63,200.21,200.52,25256.0,168.217,168.4352,168.0826,168.3429,25256.0
2017-08-09 10:50:00,200.51,200.58,200.39,200.56,13303.0,168.3345,168.3933,168.2338,168.3765,13303.0
2017-08-09 11:00:00,200.55,200.7,200.4,200.66,34559.0,168.3681,168.494,168.2422,168.4604,34559.0
2017-08-09 11:10:00,200.6,200.85,200.49,200.73,24157.0,168.4101,168.6199,168.3177,168.5192,24157.0
2017-08-09 11:20:00,200.74,201.05,200.66,201.01,25026.0,168.5276,168.7878,168.4604,168.7543,25026.0
2017-08-09 11:30:00,200.97,201.39,200.96,201.33,35048.0,168.7207,169.0733,168.7123,169.0229,35048.0
2017-08-09 11:40:00,201.27,201.59,201.2,201.5,21022.0,168.9725,169.2412,168.9138,169.1656,21022.0
2017-08-09 11:50:00,201.52,201.77,201.45,201.77,26146.0,169.1824,169.3923,169.1237,169.3923,26146.0
2017-08-09 12:00:00,201.66,201.9,201.58,201.58,20420.0,169.3,169.5015,169.2328,169.2328,20420.0
2017-08-09 12:10:00,201.59,201.67,201.41,201.5,20088.0,169.2412,169.3084,169.0901,169.1656,20088.0
2017-08-09 12:20:00,201.53,201.92,201.5,201.75,23388.0,169.1908,169.5182,169.1656,169.3755,23388.0
2017-08-09 12:30:00,201.75,201.75,201.34,201.52,19480.0,169.3755,169.3755,169.0313,169.1824,19480.0
2017-08-09 12:40:00,201.52,201.78,201.44,201.73,16463.0,169.1824,169.4007,169.1153,169.3587,16463.0
2017-08-09 12:50:00,201.67,201.77,201.35,201.36,29434.0,169.3084,169.3923,169.0397,169.0481,29434.0
2017-08-09 13:00:00,201.35,201.44,201.3,201.43,13379.0,169.0397,169.1153,168.9977,169.1069,13379.0
2017-08-09 13:10:00,201.43,201.64,201.43,201.57,12913.0,169.1069,169.2832,169.1069,169.2244,12913.0
2017-08-09 13:20:00,201.56,201.61,201.49,201.56,32435.0,169.216,169.258,169.1572,169.216,32435.0
2017-08-09 13:30:00,201.54,201.59,201.43,201.48,36018.0,169.1992,169.2412,169.1069,169.1488,36018.0
2017-08-09 13:40:00,201.46,201.64,201.46,201.57,8974.0,169.1321,169.2832,169.1321,169.2244,8974.0
2017-08-09 13:50:00,201.52,201.57,201.43,201.48,10388.0,169.1824,169.2244,169.1069,169.1488,10388.0
2017-08-09 14:00:00,201.46,201.66,201.46,201.52,17566.0,169.1321,169.3,169.1321,169.1824,17566.0
2017-08-09 14:10:00,201.55,201.55,201.37,201.4,18785.0,169.2076,169.2076,169.0565,169.0817,18785.0
2017-08-09 14:20:00,201.39,201.41,201.25,201.35,9263.0,169.0733,169.0901,168.9558,169.0397,9263.0
2017-08-09 14:30:00,201.39,201.39,201.18,201.3,14380.0,169.0733,169.0733,168.897,168.9977,14380.0
2017-08-09 14:40:00,201.31,201.31,200.94,201.09,14592.0,169.0061,169.0061,168.6955,168.8214,14592.0
2017-08-09 14:50:00,201.06,201.11,200.99,201.05,18024.0,168.7962,168.8382,168.7375,168.7878,18024.0
2017-08-09 15:00:00,201.05,201.21,200.91,200.94,16305.0,168.7878,168.9222,168.6703,168.6955,16305.0
2017-08-09 15:10:00,200.91,200.96,200.78,200.96,20071.0,168.6703,168.7123,168.5612,168.7123,20071.0
2017-08-09 15:20:00,200.94,201.2,200.59,200.59,54667.0,168.6955,168.9138,168.4017,168.4017,54667.0
2017-08-09 15:30:00,200.63,200.75,200.56,200.72,21085.0,168.4352,168.536,168.3765,168.5108,21085.0
2017-08-09 15:40:00,200.67,201.12,200.67,200.93,28155.0,168.4688,168.8466,168.4688,168.6871,28155.0
2017-08-09 15:50:00,200.94,201.05,200.82,200.95,65459.0,168.6955,168.7878,168.5948,168.7039,65459.0
2017-08-10 09:30:00,200.67,200.99,200.32,200.75,21165.0,168.4688,168.7375,168.175,168.536,21165.0
2017-08-10 09:40:00,200.68,200.72,199.74,200.13,33029.0,168.4772,168.5108,167.6881,168.0155,33029.0
2017-08-10 09:50:00,200.09,200.29,199.82,200.16,17317.0,167.9819,168.1498,167.7552,168.0407,17317.0
2017-08-10 10:00:00,200.17,200.23,199.61,199.93,27522.0,168.0491,168.0994,167.5789,167.8476,27522.0
2017-08-10 10:10:00,199.93,200.02,199.62,199.88,13283.0,167.8476,167.9231,167.5873,167.8056,13283.0
2017-08-10 10:20:00,199.95,200.32,199.87,200.23,15806.0,167.8644,168.175,167.7972,168.0994,15806.0
2017-08-10 10:30:00,200.29,200.29,200.0,200.09,12858.0,168.1498,168.1498,167.9063,167.9819,12858.0
2017-08-10 10:40:00,200.08,200.2,199.7,199.79,9600.0,167.9735,168.0742,167.6545,167.73,9600.0
2017-08-10 10:50:00,199.83,199.89,199.41,199.58,9069.0,167.7636,167.814,167.411,167.5537,9069.0
2017-08-10 11:00:00,199.58,199.72,199.48,199.65,13813.0,167.5537,167.6713,167.4698,167.6125,13813.0
2017-08-10 11:10:00,199.73,199.88,199.48,199.52,22155.0,167.6797,167.8056,167.4698,167.5034,22155.0
2017-08-10 11:20:00,199.52,199.56,199.11,199.27,11531.0,167.5034,167.5369,167.1592,167.2935,11531.0
2017-08-10 11:30:00,199.26,199.67,199.25,199.5,17834.0,167.2851,167.6293,167.2767,167.4866,17834.0
2017-08-10 11:40:00,199.46,199.53,199.13,199.36,10027.0,167.453,167.5118,167.1759,167.369,10027.0
2017-08-10 11:50:00,199.4,199.54,199.15,199.3,10306.0,167.4026,167.5202,167.1927,167.3187,10306.0
2017-08-10 12:00:00,199.45,199.45,198.81,199.05,19568.0,167.4446,167.4446,166.9073,167.1088,19568.0
2017-08-10 12:10:00,198.94,199.19,198.75,199.0,8933.0,167.0164,167.2263,166.8569,167.0668,8933.0
2017-08-10 12:20:00,198.96,199.26,198.75,198.97,37294.0,167.0332,167.2851,166.8569,167.0416,37294.0
2017-08-10 12:30:00,198.85,199.05,198.56,198.58,15390.0,166.9409,167.1088,166.6974,166.7142,15390.0
2017-08-10 12:40:00,198.68,199.1,198.58,199.1,16907.0,166.7982,167.1508,166.7142,167.1508,16907.0
2017-08-10 12:50:00,199.07,199.32,198.94,199.28,9631.0,167.1256,167.3355,167.0164,167.3019,9631.0
2017-08-10 13:00:00,199.3,199.39,199.2,199.24,10870.0,167.3187,167.3942,167.2347,167.2683,10870.0
2017-08-10 13:10:00,199.23,199.26,199.08,199.1,7469.0,167.2599,167.2851,167.134,167.1508,7469.0
2017-08-10 13:20:00,199.08,199.17,198.84,198.98,9701.0,167.134,167.2095,166.9325,167.05,9701.0
2017-08-10 13:30:00,198.97,199.19,198.91,198.94,7633.0,167.0416,167.2263,166.9913,167.0164,7633.0
2017-08-10 13:40:00,198.99,198.99,198.59,198.81,17566.0,167.0584,167.0584,166.7226,166.9073,17566.0
2017-08-10 13:50:00,198.77,199.0,198.74,198.93,14926.0,166.8737,167.0668,166.8485,167.008,14926.0
2017-08-10 14:00:00,198.93,199.06,198.85,198.95,9666.0,167.008,167.1172,166.9409,167.0248,9666.0
2017-08-10 14:10:00,198.93,199.33,198.92,199.26,14708.0,167.008,167.3439,166.9996,167.2851,14708.0
2017-08-10 14:20:00,199.41,199.46,199.28,199.38,9341.0,167.411,167.453,167.3019,167.3858,9341.0
2017-08-10 14:30:00,199.39,199.73,199.16,199.25,19418.0,167.3942,167.6797,167.2011,167.2767,19418.0
2017-08-10 14:40:00,199.29,199.69,199.28,199.63,10969.0,167.3103,167.6461,167.3019,167.5957,10969.0
2017-08-10 14:50:00,199.66,199.68,199.18,199.38,13993.0,167.6209,167.6377,167.2179,167.3858,13993.0
2017-08-10 15:00:00,199.37,199.4,199.25,199.25,12075.0,167.3774,167.4026,167.2767,167.2767,12075.0
2017-08-10 15:10:00,199.22,199.22,198.67,198.74,16386.0,167.2515,167.2515,166.7898,166.8485,16386.0
2017-08-10 15:20:00,198.7,198.93,198.57,198.89,25003.0,166.8149,167.008,166.7058,166.9745,25003.0
2017-08-10 15:30:00,198.94,199.04,198.51,198.58,18148.0,167.0164,167.1004,166.6554,166.7142,18148.0
2017-08-10 15:40:00,198.57,198.71,198.35,198.36,28757.0,166.7058,166.8233,166.5211,166.5295,28757.0
2017-08-10 15:50:00,198.36,198.49,198.24,198.31,50427.0,166.5295,166.6386,166.4288,166.4875,50427.0
2017-08-11 09:30:00,198.52,199.18,198.29,199.16,51722.0,166.6638,167.2179,166.4707,167.2011,51722.0
2017-08-11 09:40:00,199.05,199.09,198.55,198.97,25293.0,167.1088,167.1424,166.689,167.0416,25293.0
2017-08-11 09:50:00,198.87,199.46,198.82,199.15,38654.0,166.9577,167.453,166.9157,167.1927,38654.0
2017-08-11 10:00:00,198.98,199.14,198.58,198.79,73897.0,167.05,167.1843,166.7142,166.8905,73897.0
2017-08-11 10:10:00,198.84,199.45,198.79,199.39,33055.0,166.9325,167.4446,166.8905,167.3942,33055.0
2017-08-11 10:20:00,199.4,199.76,199.34,199.72,30946.0,167.4026,167.7049,167.3523,167.6713,30946.0
2017-08-11 10:30:00,199.74,199.82,199.22,199.41,22306.0,167.6881,167.7552,167.2515,167.411,22306.0
2017-08-11 10:40:00,199.37,199.86,199.37,199.8,14221.0,167.3774,167.7888,167.3774,167.7384,14221.0
2017-08-11 10:50:00,199.77,199.82,199.58,199.7,10095.0,167.7132,167.7552,167.5537,167.6545,10095.0
2017-08-11 11:00:00,199.7,199.7,199.32,199.33,25057.0,167.6545,167.6545,167.3355,167.3439,25057.0
2017-08-11 11:10:00,199.28,199.28,199.08,199.09,18044.0,167.3019,167.3019,167.134,167.1424,18044.0
2017-08-11 11:20:00,199.03,199.21,198.87,199.08,12087.0,167.092,167.2431,166.9577,167.134,12087.0
2017-08-11 11:30:00,199.03,199.05,198.91,199.02,5550.0,167.092,167.1088,166.9913,167.0836,5550.0
2017-08-11 11:40:00,199.0,199.3,198.91,199.23,13785.0,167.0668,167.3187,166.9913,167.2599,13785.0
2017-08-11 11:50:00,199.19,199.32,199.09,199.22,7913.0,167.2263,167.3355,167.1424,167.2515,7913.0
2017-08-11 12:00:00,199.15,199.31,199.13,199.25,10859.0,167.1927,167.3271,167.1759,167.2767,10859.0
2017-08-11 12:10:00,199.27,199.28,199.07,199.16,6243.0,167.2935,167.3019,167.1256,167.2011,6243.0
2017-08-11 12:20:00,199.21,199.27,199.02,199.13,11499.0,167.2431,167.2935,167.0836,167.1759,11499.0
2017-08-11 12:30:00,199.12,199.16,198.9,198.92,6272.0,167.1676,167.2011,166.9829,166.9996,6272.0
2017-08-11 12:40:00,198.95,198.98,198.86,198.93,8886.0,167.0248,167.05,166.9493,167.008,8886.0
2017-08-11 12:50:00,198.91,199.13,198.9,199.01,14038.0,166.9913,167.1759,166.9829,167.0752,14038.0
2017-08-11 13:00:00,199.0,199.01,198.86,198.95,5731.0,167.0668,167.0752,166.9493,167.0248,5731.0
2017-08-11 13:10:00,198.99,199.04,198.73,198.73,8854.0,167.0584,167.1004,166.8401,166.8401,8854.0
2017-08-11 13:20:00,198.75,198.76,198.5,198.67,13870.0,166.8569,166.8653,166.647,166.7898,13870.0
2017-08-11 13:30:00,198.67,198.8,198.45,198.45,14703.0,166.7898,166.8989,166.6051,166.6051,14703.0
2017-08-11 13:40:00,198.48,198.73,198.47,198.72,17672.0,166.6303,166.8401,166.6219,166.8317,17672.0
2017-08-11 13:50:00,198.68,198.8,198.65,198.68,9701.0,166.7982,166.8989,166.773,166.7982,9701.0
2017-08-11 14:00:00,198.64,198.7,198.43,198.47,14011.0,166.7646,166.8149,166.5883,166.6219,14011.0
2017-08-11 14:10:00,198.47,198.57,198.35,198.38,18103.0,166.6219,166.7058,166.5211,166.5463,18103.0
2017-08-11 14:20:00,198.38,198.4,198.09,198.09,16940.0,166.5463,166.5631,166.3028,166.3028,16940.0
2017-08-11 14:30:00,198.09,198.12,197.82,198.03,16268.0,166.3028,166.328,166.0762,166.2525,16268.0
2017-08-11 14:40:00,198.11,198.29,198.11,198.17,10244.0,166.3196,166.4707,166.3196,166.37,10244.0
2017-08-11 14:50:00,198.23,198.25,197.92,197.92,13480.0,166.4204,166.4372,166.1601,166.1601,13480.0
2017-08-11 15:00:00,197.97,198.19,197.96,198.01,13563.0,166.2021,166.3868,166.1937,166.2357,13563.0
2017-08-11 15:10:00,198.02,198.06,197.8,197.86,23340.0,166.2441,166.2776,166.0594,166.1097,23340.0
2017-08-11 15:20:00,197.9,198.18,197.9,198.12,13022.0,166.1433,166.3784,166.1433,166.328,13022.0
2017-08-11 15:30:00,198.15,198.15,198.0,198.1,17798.0,166.3532,166.3532,166.2273,166.3112,17798.0
2017-08-11 15:40:00,198.08,198.28,198.03,198.17,33435.0,166.2944,166.4623,166.2525,166.37,33435.0
2017-08-11 15:50:00,198.16,198.21,197.87,198.0,62632.0,166.3616,166.4036,166.1181,166.2273,62632.0
2017-08-14 09:30:00,199.17,199.24,198.48,199.06,44141.0,167.2095,167.2683,166.6303,167.1172,44141.0
2017-08-14 09:40:00,199.05,199.31,198.62,198.88,45607.0,167.1088,167.3271,166.7478,166.9661,45607.0
2017-08-14 09:50:00,198.84,199.35,198.63,199.24,8753.0,166.9325,167.3606,166.7562,167.2683,8753.0
2017-08-14 10:00:00,199.23,199.56,199.13,199.22,30290.0,167.2599,167.5369,167.1759,167.2515,30290.0
2017-08-14 10:10:00,199.21,199.39,198.99,199.16,24455.0,167.2431,167.3942,167.0584,167.2011,24455.0
2017-08-14 10:20:00,199.17,199.59,199.09,199.47,10810.0,167.2095,167.5621,167.1424,167.4614,10810.0
2017-08-14 10:30:00,199.47,199.66,199.38,199.65,10337.0,167.4614,167.6209,167.3858,167.6125,10337.0
2017-08-14 10:40:00,199.6,199.64,199.18,199.37,30642.0,167.5705,167.6041,167.2179,167.3774,30642.0
2017-08-14 10:50:00,199.49,199.75,199.38,199.71,18337.0,167.4782,167.6965,167.3858,167.6629,18337.0
2017-08-14 11:00:00,199.68,199.75,199.63,199.63,11135.0,167.6377,167.6965,167.5957,167.5957,11135.0
2017-08-14 11:10:00,199.63,199.65,199.38,199.43,13429.0,167.5957,167.6125,167.3858,167.4278,13429.0
2017-08-14 11:20:00,199.42,199.58,199.39,199.56,5223.0,167.4194,167.5537,167.3942,167.5369,5223.0
2017-08-14 11:30:00,199.56,199.77,199.54,199.61,11419.0,167.5369,167.7132,167.5202,167.5789,11419.0
2017-08-14 11:40:00,199.64,199.93,199.64,199.82,19715.0,167.6041,167.8476,167.6041,167.7552,19715.0
2017-08-14 11:50:00,199.8,199.92,199.73,199.75,7257.0,167.7384,167.8392,167.6797,167.6965,7257.0
2017-08-14 12:00:00,199.77,199.84,199.7,199.73,12975.0,167.7132,167.772,167.6545,167.6797,12975.0
2017-08-14 12:10:00,199.72,199.74,199.53,199.53,12484.0,167.6713,167.6881,167.5118,167.5118,12484.0
2017-08-14 12:20:00,199.53,199.66,199.31,199.66,38659.0,167.5118,167.6209,167.3271,167.6209,38659.0
2017-08-14 12:30:00,199.72,199.76,199.66,199.71,5021.0,167.6713,167.7049,167.6209,167.6629,5021.0
2017-08-14 12:40:00,199.72,199.87,199.67,199.77,7565.0,167.6713,167.7972,167.6293,167.7132,7565.0
2017-08-14 12:50:00,199.79,199.82,199.76,199.78,3247.0,167.73,167.7552,167.7049,167.7216,3247.0
2017-08-14 13:00:00,199.72,199.8,199.71,199.75,5100.0,167.6713,167.7384,167.6629,167.6965,5100.0
2017-08-14 13:10:00,199.75,199.91,199.75,199.86,7452.0,167.6965,167.8308,167.6965,167.7888,7452.0
2017-08-14 13:20:00,199.87,199.87,199.66,199.66,5749.0,167.7972,167.7972,167.6209,167.6209,5749.0
2017-08-14 13:30:00,199.65,199.71,199.56,199.66,6350.0,167.6125,167.6629,167.5369,167.6209,6350.0
2017-08-14 13:40:00,199.63,199.76,199.63,199.76,4445.0,167.5957,167.7049,167.5957,167.7049,4445.0
2017-08-14 13:50:00,199.69,199.77,199.63,199.67,6338.0,167.6461,167.7132,167.5957,167.6293,6338.0
2017-08-14 14:00:00,199.73,199.8,199.67,199.69,12218.0,167.6797,167.7384,167.6293,167.6461,12218.0
2017-08-14 14:10:00,199.71,199.73,199.56,199.65,15445.0,167.6629,167.6797,167.5369,167.6125,15445.0
2017-08-14 14:20:00,199.65,200.09,199.57,199.97,62880.0,167.6125,167.9819,167.5453,167.8812,62880.0
2017-08-14 14:30:00,199.96,200.4,199.96,200.4,14685.0,167.8728,168.2422,167.8728,168.2422,14685.0
2017-08-14 14:40:00,200.41,200.5,200.22,200.24,18645.0,168.2505,168.3261,168.091,168.1078,18645.0
2017-08-14 14:50:00,200.23,200.5,200.18,200.36,13501.0,168.0994,168.3261,168.0575,168.2086,13501.0
2017-08-14 15:00:00,200.36,200.38,200.17,200.22,7050.0,168.2086,168.2254,168.0491,168.091,7050.0
2017-08-14 15:10:00,200.22,200.28,200.16,200.28,53232.0,168.091,168.1414,168.0407,168.1414,53232.0
2017-08-14 15:20:00,200.27,200.48,200.2,200.44,11073.0,168.133,168.3093,168.0742,168.2757,11073.0
2017-08-14 15:30:00,200.42,200.5,200.22,200.25,30453.0,168.2589,168.3261,168.091,168.1162,30453.0
2017-08-14 15:40:00,200.2,200.36,200.03,200.25,37947.0,168.0742,168.2086,167.9315,168.1162,37947.0
2017-08-14 15:50:00,200.27,200.5,200.21,200.26,59174.0,168.133,168.3261,168.0826,168.1246,59174.0
2017-08-15 09:30:00,200.56,200.56,199.68,200.08,24533.0,168.3765,168.3765,167.6377,167.9735,24533.0
2017-08-15 09:40:00,200.12,200.19,199.77,200.04,26323.0,168.0071,168.0659,167.7132,167.9399,26323.0
2017-08-15 09:50:00,199.9,200.27,199.88,200.13,12786.0,167.8224,168.133,167.8056,168.0155,12786.0
2017-08-15 10:00:00,200.13,200.35,199.95,200.14,30387.0,168.0155,168.2002,167.8644,168.0239,30387.0
2017-08-15 10:10:00,200.09,200.29,200.0,200.24,11717.0,167.9819,168.1498,167.9063,168.1078,11717.0
2017-08-15 10:20:00,200.25,200.25,200.0,200.03,11699.0,168.1162,168.1162,167.9063,167.9315,11699.0
2017-08-15 10:30:00,200.02,200.07,199.79,199.95,22397.0,167.9231,167.9651,167.73,167.8644,22397.0
2017-08-15 10:40:00,199.96,200.09,199.67,199.74,26104.0,167.8728,167.9819,167.6293,167.6881,26104.0
2017-08-15 10:50:00,199.74,200.03,199.64,199.8,12247.0,167.6881,167.9315,167.6041,167.7384,12247.0
2017-08-15 11:00:00,199.82,199.98,199.78,199.88,11640.0,167.7552,167.8896,167.7216,167.8056,11640.0
2017-08-15 11:10:00,199.92,200.04,199.88,200.04,7863.0,167.8392,167.9399,167.8056,167.9399,7863.0
2017-08-15 11:20:00,200.03,200.12,199.91,199.91,9774.0,167.9315,168.0071,167.8308,167.8308,9774.0
2017-08-15 11:30:00,199.97,200.08,199.81,199.88,8681.0,167.8812,167.9735,167.7468,167.8056,8681.0
2017-08-15 11:40:00,199.87,199.88,199.68,199.81,14255.0,167.7972,167.8056,167.6377,167.7468,14255.0
2017-08-15 11:50:00,199.84,199.96,199.77,199.78,10673.0,167.772,167.8728,167.7132,167.7216,10673.0
2017-08-15 12:00:00,199.81,199.96,199.66,199.86,8914.0,167.7468,167.8728,167.6209,167.7888,8914.0
2017-08-15 12:10:00,199.86,199.92,199.72,199.78,6074.0,167.7888,167.8392,167.6713,167.7216,6074.0
2017-08-15 12:20:00,199.75,199.8,199.68,199.68,14206.0,167.6965,167.7384,167.6377,167.6377,14206.0
2017-08-15 12:30:00,199.68,199.68,199.42,199.42,9985.0,167.6377,167.6377,167.4194,167.4194,9985.0
2017-08-15 12:40:00,199.43,199.46,199.12,199.14,14450.0,167.4278,167.453,167.1676,167.1843,14450.0
2017-08-15 12:50:00,199.16,199.66,198.93,199.58,60897.0,167.2011,167.6209,167.008,167.5537,60897.0
2017-08-15 13:00:00,199.57,199.62,198.89,199.12,18292.0,167.5453,167.5873,166.9745,167.1676,18292.0
2017-08-15 13:10:00,199.12,199.53,199.12,199.43,19049.0,167.1676,167.5118,167.1676,167.4278,19049.0
2017-08-15 13:20:00,199.47,199.47,198.98,199.17,22341.0,167.4614,167.4614,167.05,167.2095,22341.0
2017-08-15 13:30:00,199.18,199.38,199.11,199.34,16414.0,167.2179,167.3858,167.1592,167.3523,16414.0
2017-08-15 13:40:00,199.36,199.49,199.16,199.32,11851.0,167.369,167.4782,167.2011,167.3355,11851.0
2017-08-15 13:50:00,199.28,199.47,199.14,199.19,15197.0,167.3019,167.4614,167.1843,167.2263,15197.0
2017-08-15 14:00:00,199.16,199.28,199.09,199.24,15868.0,167.2011,167.3019,167.1424,167.2683,15868.0
2017-08-15 14:10:00,199.27,199.5,199.14,199.15,12936.0,167.2935,167.4866,167.1843,167.1927,12936.0
2017-08-15 14:20:00,199.2,199.52,199.2,199.46,15242.0,167.2347,167.5034,167.2347,167.453,15242.0
2017-08-15 14:30:00,199.42,199.62,199.3,199.46,11330.0,167.4194,167.5873,167.3187,167.453,11330.0
2017-08-15 14:40:00,199.46,199.59,199.45,199.59,12211.0,167.453,167.5621,167.4446,167.5621,12211.0
2017-08-15 14:50:00,199.62,199.62,199.4,199.59,14874.0,167.5873,167.5873,167.4026,167.5621,14874.0
2017-08-15 15:00:00,199.52,199.75,199.44,199.69,13073.0,167.5034,167.6965,167.4362,167.6461,13073.0
2017-08-15 15:10:00,199.66,199.82,199.64,199.8,18609.0,167.6209,167.7552,167.6041,167.7384,18609.0
2017-08-15 15:20:00,199.79,199.8,199.66,199.66,20374.0,167.73,167.7384,167.6209,167.6209,20374.0
2017-08-15 15:30:00,199.7,199.72,199.59,199.65,24746.0,167.6545,167.6713,167.5621,167.6125,24746.0
2017-08-15 15:40:00,199.65,199.9,199.65,199.69,31237.0,167.6125,167.8224,167.6125,167.6461,31237.0
2017-08-15 15:50:00,199.68,199.69,199.45,199.49,73120.0,167.6377,167.6461,167.4446,167.4782,73120.0
2017-08-16 09:30:00,200.0,200.0,199.63,199.83,21214.0,167.9063,167.9063,167.5957,167.7636,21214.0
2017-08-16 09:40:00,199.83,200.25,199.81,200.0,19358.0,167.7636,168.1162,167.7468,167.9063,19358.0
2017-08-16 09:50:00,200.13,200.21,199.92,200.04,4526.0,168.0155,168.0826,167.8392,167.9399,4526.0
2017-08-16 10:00:00,200.02,200.62,200.0,200.5,10736.0,167.9231,168.4269,167.9063,168.3261,10736.0
2017-08-16 10:10:00,200.43,200.43,200.12,200.23,8690.0,168.2673,168.2673,168.0071,168.0994,8690.0
2017-08-16 10:20:00,200.25,200.37,200.14,200.37,3971.0,168.1162,168.217,168.0239,168.217,3971.0
2017-08-16 10:30:00,200.29,200.41,200.19,200.3,7199.0,168.1498,168.2505,168.0659,168.1582,7199.0
2017-08-16 10:40:00,200.27,200.71,200.27,200.62,14327.0,168.133,168.5024,168.133,168.4269,14327.0
2017-08-16 10:50:00,200.57,200.84,200.42,200.73,17346.0,168.3849,168.6115,168.2589,168.5192,17346.0
2017-08-16 11:00:00,200.73,201.18,200.64,200.86,38398.0,168.5192,168.897,168.4436,168.6283,38398.0
2017-08-16 11:10:00,200.77,200.88,200.5,200.59,11685.0,168.5528,168.6451,168.3261,168.4017,11685.0
2017-08-16 11:20:00,200.59,200.59,200.32,200.34,13093.0,168.4017,168.4017,168.175,168.1918,13093.0
2017-08-16 11:30:00,200.33,200.65,200.33,200.65,7217.0,168.1834,168.452,168.1834,168.452,7217.0
2017-08-16 11:40:00,200.6,200.79,200.59,200.78,4405.0,168.4101,168.5696,168.4017,168.5612,4405.0
2017-08-16 11:50:00,200.73,200.8,200.66,200.66,6174.0,168.5192,168.578,168.4604,168.4604,6174.0
2017-08-16 12:00:00,200.63,200.98,200.63,200.88,6624.0,168.4352,168.7291,168.4352,168.6451,6624.0
2017-08-16 12:10:00,200.88,201.16,200.71,201.06,27974.0,168.6451,168.8802,168.5024,168.7962,27974.0
2017-08-16 12:20:00,201.05,201.12,200.89,201.12,9801.0,168.7878,168.8466,168.6535,168.8466,9801.0
2017-08-16 12:30:00,201.14,201.24,201.08,201.23,10859.0,168.8634,168.9474,168.813,168.939,10859.0
2017-08-16 12:40:00,201.24,201.33,201.06,201.12,8037.0,168.9474,169.0229,168.7962,168.8466,8037.0
2017-08-16 12:50:00,201.07,201.12,200.9,201.07,6578.0,168.8046,168.8466,168.6619,168.8046,6578.0
2017-08-16 13:00:00,201.01,201.1,200.81,200.81,8738.0,168.7543,168.8298,168.5864,168.5864,8738.0
2017-08-16 13:10:00,200.84,200.87,200.54,200.73,9921.0,168.6115,168.6367,168.3597,168.5192,9921.0
2017-08-16 13:20:00,200.69,200.69,200.28,200.48,15312.0,168.4856,168.4856,168.1414,168.3093,15312.0
2017-08-16 13:30:00,200.48,200.8,200.37,200.69,13115.0,168.3093,168.578,168.217,168.4856,13115.0
2017-08-16 13:40:00,200.76,200.83,200.53,200.72,5802.0,168.5444,168.6032,168.3513,168.5108,5802.0
2017-08-16 13:50:00,200.64,200.77,200.49,200.73,6498.0,168.4436,168.5528,168.3177,168.5192,6498.0
2017-08-16 14:00:00,200.76,201.14,200.72,200.95,11397.0,168.5444,168.8634,168.5108,168.7039,11397.0
2017-08-16 14:10:00,200.91,200.91,200.47,200.61,15734.0,168.6703,168.6703,168.3009,168.4185,15734.0
2017-08-16 14:20:00,200.53,200.64,200.38,200.52,11055.0,168.3513,168.4436,168.2254,168.3429,11055.0
2017-08-16 14:30:00,200.43,200.75,200.35,200.63,8980.0,168.2673,168.536,168.2002,168.4352,8980.0
2017-08-16 14:40:00,200.57,200.66,200.56,200.65,6646.0,168.3849,168.4604,168.3765,168.452,6646.0
2017-08-16 14:50:00,200.57,200.67,200.45,200.47,5552.0,168.3849,168.4688,168.2841,168.3009,5552.0
2017-08-16 15:00:00,200.48,200.54,200.19,200.29,63379.0,168.3093,168.3597,168.0659,168.1498,63379.0
2017-08-16 15:10:00,200.4,200.54,200.28,200.43,25427.0,168.2422,168.3597,168.1414,168.2673,25427.0
2017-08-16 15:20:00,200.42,200.63,200.37,200.55,10466.0,168.2589,168.4352,168.217,168.3681,10466.0
2017-08-16 15:30:00,200.57,200.64,200.45,200.53,27360.0,168.3849,168.4436,168.2841,168.3513,27360.0
2017-08-16 15:40:00,200.52,200.57,200.36,200.38,17392.0,168.3429,168.3849,168.2086,168.2254,17392.0
2017-08-16 15:50:00,200.39,200.76,200.36,200.76,82855.0,168.2338,168.5444,168.2086,168.5444,82855.0
2017-08-17 09:30:00,199.36,200.08,199.02,199.07,36744.0,167.369,167.9735,167.0836,167.1256,36744.0
2017-08-17 09:40:00,199.05,199.24,198.95,199.24,17916.0,167.1088,167.2683,167.0248,167.2683,17916.0
2017-08-17 09:50:00,199.25,199.77,199.24,199.52,17548.0,167.2767,167.7132,167.2683,167.5034,17548.0
2017-08-17 10:00:00,199.44,199.53,199.19,199.28,13233.0,167.4362,167.5118,167.2263,167.3019,13233.0
2017-08-17 10:10:00,199.28,199.47,199.17,199.34,18289.0,167.3019,167.4614,167.2095,167.3523,18289.0
2017-08-17 10:20:00,199.34,199.57,199.16,199.42,10618.0,167.3523,167.5453,167.2011,167.4194,10618.0
2017-08-17 10:30:00,199.45,200.02,199.45,200.0,8034.0,167.4446,167.9231,167.4446,167.9063,8034.0
2017-08-17 10:40:00,199.83,200.02,199.7,199.77,8382.0,167.7636,167.9231,167.6545,167.7132,8382.0
2017-08-17 10:50:00,199.81,199.82,199.38,199.59,16732.0,167.7468,167.7552,167.3858,167.5621,16732.0
2017-08-17 11:00:00,199.72,200.07,199.7,199.91,14528.0,167.6713,167.9651,167.6545,167.8308,14528.0
2017-08-17 11:10:00,200.01,200.1,199.77,199.92,12289.0,167.9147,167.9903,167.7132,167.8392,12289.0
2017-08-17 11:20:00,199.88,199.99,199.8,199.81,22841.0,167.8056,167.8979,167.7384,167.7468,22841.0
2017-08-17 11:30:00,199.88,199.97,199.52,199.54,16178.0,167.8056,167.8812,167.5034,167.5202,16178.0
2017-08-17 11:40:00,199.53,199.66,199.45,199.45,11760.0,167.5118,167.6209,167.4446,167.4446,11760.0
2017-08-17 11:50:00,199.48,199.67,199.48,199.63,5952.0,167.4698,167.6293,167.4698,167.5957,5952.0
2017-08-17 12:00:00,199.63,199.98,199.6,199.82,13454.0,167.5957,167.8896,167.5705,167.7552,13454.0
2017-08-17 12:10:00,199.76,199.79,199.31,199.4,13661.0,167.7049,167.73,167.3271,167.4026,13661.0
2017-08-17 12:20:00,199.39,199.55,199.29,199.43,14252.0,167.3942,167.5286,167.3103,167.4278,14252.0
2017-08-17 12:30:00,199.49,199.65,199.39,199.39,8366.0,167.4782,167.6125,167.3942,167.3942,8366.0
2017-08-17 12:40:00,199.42,199.54,199.3,199.36,6966.0,167.4194,167.5202,167.3187,167.369,6966.0
2017-08-17 12:50:00,199.36,199.44,199.1,199.36,18238.0,167.369,167.4362,167.1508,167.369,18238.0
2017-08-17 13:00:00,199.28,199.28,198.95,199.0,26970.0,167.3019,167.3019,167.0248,167.0668,26970.0
2017-08-17 13:10:00,199.05,199.16,198.98,199.13,9746.0,167.1088,167.2011,167.05,167.1759,9746.0
2017-08-17 13:20:00,199.19,199.19,199.05,199.06,3503.0,167.2263,167.2263,167.1088,167.1172,3503.0
2017-08-17 13:30:00,199.17,199.33,199.14,199.14,3316.0,167.2095,167.3439,167.1843,167.1843,3316.0
2017-08-17 13:40:00,199.16,199.2,199.02,199.06,4700.0,167.2011,167.2347,167.0836,167.1172,4700.0
2017-08-17 13:50:00,199.02,199.12,198.92,199.03,12102.0,167.0836,167.1676,166.9996,167.092,12102.0
2017-08-17 14:00:00,198.98,199.09,198.78,199.04,17243.0,167.05,167.1424,166.8821,167.1004,17243.0
2017-08-17 14:10:00,199.1,199.3,199.01,199.08,22320.0,167.1508,167.3187,167.0752,167.134,22320.0
2017-08-17 14:20:00,199.03,199.2,199.0,199.1,8063.0,167.092,167.2347,167.0668,167.1508,8063.0
2017-08-17 14:30:00,199.08,199.15,198.94,198.94,9032.0,167.134,167.1927,167.0164,167.0164,9032.0
2017-08-17 14:40:00,198.94,199.07,198.9,198.98,7321.0,167.0164,167.1256,166.9829,167.05,7321.0
2017-08-17 14:50:00,199.07,199.32,199.03,199.32,19037.0,167.1256,167.3355,167.092,167.3355,19037.0
2017-08-17 15:00:00,199.3,199.3,198.96,199.06,10588.0,167.3187,167.3187,167.0332,167.1172,10588.0
2017-08-17 15:10:00,199.06,199.21,198.9,198.92,20331.0,167.1172,167.2431,166.9829,166.9996,20331.0
2017-08-17 15:20:00,198.92,198.96,198.67,198.69,41786.0,166.9996,167.0332,166.7898,166.8066,41786.0
2017-08-17 15:30:00,198.69,198.92,198.52,198.57,60756.0,166.8066,166.9996,166.6638,166.7058,60756.0
2017-08-17 15:40:00,198.59,198.59,198.19,198.4,53217.0,166.7226,166.7226,166.3868,166.5631,53217.0
2017-08-17 15:50:00,198.37,198.4,197.89,198.0,91586.0,166.5379,166.5631,166.1349,166.2273,91586.0
2017-08-18 09:30:00,198.38,198.39,196.89,197.08,129303.0,166.5463,166.5547,165.2954,165.4549,129303.0
2017-08-18 09:40:00,197.2,197.22,196.77,196.86,19825.0,165.5557,165.5724,165.1947,165.2702,19825.0
2017-08-18 09:50:00,196.93,197.31,196.85,197.24,13007.0,165.329,165.648,165.2618,165.5892,13007.0
2017-08-18 10:00:00,197.31,197.93,197.31,197.93,13215.0,165.648,166.1685,165.648,166.1685,13215.0
2017-08-18 10:10:00,197.87,198.08,197.69,197.96,17348.0,166.1181,166.2944,165.967,166.1937,17348.0
2017-08-18 10:20:00,197.97,198.19,197.97,198.03,9433.0,166.2021,166.3868,166.2021,166.2525,9433.0
2017-08-18 10:30:00,198.03,198.13,197.79,198.08,40433.0,166.2525,166.3364,166.051,166.2944,40433.0
2017-08-18 10:40:00,198.06,198.56,198.06,198.52,31819.0,166.2776,166.6974,166.2776,166.6638,31819.0
2017-08-18 10:50:00,198.54,198.71,198.51,198.62,11834.0,166.6806,166.8233,166.6554,166.7478,11834.0
2017-08-18 11:00:00,198.64,198.71,198.28,198.41,13441.0,166.7646,166.8233,166.4623,166.5715,13441.0
2017-08-18 11:10:00,198.46,198.68,198.35,198.68,10042.0,166.6135,166.7982,166.5211,166.7982,10042.0
2017-08-18 11:20:00,198.68,199.23,198.68,199.2,28587.0,166.7982,167.2599,166.7982,167.2347,28587.0
2017-08-18 11:30:00,199.19,199.51,199.08,199.47,24027.0,167.2263,167.495,167.134,167.4614,24027.0
2017-08-18 11:40:00,199.48,199.6,199.2,199.53,25522.0,167.4698,167.5705,167.2347,167.5118,25522.0
2017-08-18 11:50:00,199.53,199.63,199.32,199.32,15772.0,167.5118,167.5957,167.3355,167.3355,15772.0
2017-08-18 12:00:00,199.32,199.37,199.02,199.05,15962.0,167.3355,167.3774,167.0836,167.1088,15962.0
2017-08-18 12:10:00,199.07,199.22,199.01,199.04,19353.0,167.1256,167.2515,167.0752,167.1004,19353.0
2017-08-18 12:20:00,199.05,199.51,199.04,199.49,11171.0,167.1088,167.495,167.1004,167.4782,11171.0
2017-08-18 12:30:00,199.46,199.59,199.19,199.4,9510.0,167.453,167.5621,167.2263,167.4026,9510.0
2017-08-18 12:40:00,199.41,199.65,199.25,199.45,17235.0,167.411,167.6125,167.2767,167.4446,17235.0
2017-08-18 12:50:00,199.47,199.8,199.47,199.65,19137.0,167.4614,167.7384,167.4614,167.6125,19137.0
2017-08-18 13:00:00,199.63,199.64,199.33,199.37,13519.0,167.5957,167.6041,167.3439,167.3774,13519.0
2017-08-18 13:10:00,199.31,199.51,199.27,199.35,12054.0,167.3271,167.495,167.2935,167.3606,12054.0
2017-08-18 13:20:00,199.39,199.39,199.02,199.12,14629.0,167.3942,167.3942,167.0836,167.1676,14629.0
2017-08-18 13:30:00,199.18,199.42,199.09,199.17,13895.0,167.2179,167.4194,167.1424,167.2095,13895.0
2017-08-18 13:40:00,199.2,199.33,199.12,199.31,10073.0,167.2347,167.3439,167.1676,167.3271,10073.0
2017-08-18 13:50:00,199.3,199.35,199.1,199.11,13281.0,167.3187,167.3606,167.1508,167.1592,13281.0
2017-08-18 14:00:00,199.13,199.37,199.12,199.32,24512.0,167.1759,167.3774,167.1676,167.3355,24512.0
2017-08-18 14:10:00,199.36,199.39,199.3,199.34,14360.0,167.369,167.3942,167.3187,167.3523,14360.0
2017-08-18 14:20:00,199.33,199.58,199.28,199.51,14226.0,167.3439,167.5537,167.3019,167.495,14226.0
2017-08-18 14:30:00,199.52,199.71,199.47,199.53,33385.0,167.5034,167.6629,167.4614,167.5118,33385.0
2017-08-18 14:40:00,199.49,199.7,199.49,199.61,24070.0,167.4782,167.6545,167.4782,167.5789,24070.0
2017-08-18 14:50:00,199.62,199.69,199.55,199.65,25262.0,167.5873,167.6461,167.5286,167.6125,25262.0
2017-08-18 15:00:00,199.66,199.76,199.55,199.72,24644.0,167.6209,167.7049,167.5286,167.6713,24644.0
2017-08-18 15:10:00,199.7,199.77,199.36,199.41,15323.0,167.6545,167.7132,167.369,167.411,15323.0
2017-08-18 15:20:00,199.38,199.42,199.14,199.28,30081.0,167.3858,167.4194,167.1843,167.3019,30081.0
2017-08-18 15:30:00,199.28,199.3,199.12,199.2,28462.0,167.3019,167.3187,167.1676,167.2347,28462.0
2017-08-18 15:40:00,199.23,199.37,198.98,198.98,57052.0,167.2599,167.3774,167.05,167.05,57052.0
2017-08-18 15:50:00,198.96,198.99,198.68,198.73,122030.0,167.0332,167.0584,166.7982,166.8401,122030.0
2017-08-21 09:30:00,198.74,198.97,198.09,198.68,18555.0,166.8485,167.0416,166.3028,166.7982,18555.0
2017-08-21 09:40:00,198.59,198.77,198.16,198.31,14712.0,166.7226,166.8737,166.3616,166.4875,14712.0
2017-08-21 09:50:00,198.27,198.28,197.35,197.45,46442.0,166.454,166.4623,165.6816,165.7655,46442.0
2017-08-21 10:00:00,197.42,197.43,196.9,197.15,33670.0,165.7403,165.7487,165.3038,165.5137,33670.0
2017-08-21 10:10:00,197.09,197.35,196.96,197.2,22495.0,165.4633,165.6816,165.3542,165.5557,22495.0
2017-08-21 10:20:00,197.17,197.17,196.89,197.15,13234.0,165.5305,165.5305,165.2954,165.5137,13234.0
2017-08-21 10:30:00,197.15,197.33,197.09,197.26,17573.0,165.5137,165.6648,165.4633,165.606,17573.0
2017-08-21 10:40:00,197.26,197.58,197.25,197.58,13741.0,165.606,165.8747,165.5976,165.8747,13741.0
2017-08-21 10:50:00,197.57,197.87,197.51,197.64,16036.0,165.8663,166.1181,165.8159,165.925,16036.0
2017-08-21 11:00:00,197.72,197.81,197.61,197.61,8719.0,165.9922,166.0678,165.8999,165.8999,8719.0
2017-08-21 11:10:00,197.65,197.79,197.65,197.68,25632.0,165.9334,166.051,165.9334,165.9586,25632.0
2017-08-21 11:20:00,197.67,197.83,197.62,197.63,23745.0,165.9502,166.0846,165.9083,165.9167,23745.0
2017-08-21 11:30:00,197.58,197.77,197.58,197.74,7943.0,165.8747,166.0342,165.8747,166.009,7943.0
2017-08-21 11:40:00,197.74,198.4,197.64,198.23,35609.0,166.009,166.5631,165.925,166.4204,35609.0
2017-08-21 11:50:00,198.2,198.28,197.86,198.0,9142.0,166.3952,166.4623,166.1097,166.2273,9142.0
2017-08-21 12:00:00,198.05,198.26,198.05,198.19,7931.0,166.2693,166.4456,166.2693,166.3868,7931.0
2017-08-21 12:10:00,198.19,198.44,198.17,198.44,13543.0,166.3868,166.5967,166.37,166.5967,13543.0
2017-08-21 12:20:00,198.43,198.72,198.43,198.52,12951.0,166.5883,166.8317,166.5883,166.6638,12951.0
2017-08-21 12:30:00,198.5,198.69,198.45,198.53,8781.0,166.647,166.8066,166.6051,166.6722,8781.0
2017-08-21 12:40:00,198.53,198.63,198.36,198.63,15535.0,166.6722,166.7562,166.5295,166.7562,15535.0
2017-08-21 12:50:00,198.72,198.88,198.69,198.71,9656.0,166.8317,166.9661,166.8066,166.8233,9656.0
2017-08-21 13:00:00,198.67,198.99,198.53,198.92,15847.0,166.7898,167.0584,166.6722,166.9996,15847.0
2017-08-21 13:10:00,198.95,199.03,198.84,198.94,9939.0,167.0248,167.092,166.9325,167.0164,9939.0
2017-08-21 13:20:00,198.91,198.93,198.76,198.82,8925.0,166.9913,167.008,166.8653,166.9157,8925.0
2017-08-21 13:30:00,198.82,198.93,198.58,198.58,5527.0,166.9157,167.008,166.7142,166.7142,5527.0
2017-08-21 13:40:00,198.59,198.73,198.47,198.68,7815.0,166.7226,166.8401,166.6219,166.7982,7815.0
2017-08-21 13:50:00,198.68,198.73,198.37,198.37,9814.0,166.7982,166.8401,166.5379,166.5379,9814.0
2017-08-21 14:00:00,198.38,198.4,198.28,198.28,8207.0,166.5463,166.5631,166.4623,166.4623,8207.0
2017-08-21 14:10:00,198.28,198.36,198.23,198.24,7362.0,166.4623,166.5295,166.4204,166.4288,7362.0
2017-08-21 14:20:00,198.26,198.42,198.21,198.42,5059.0,166.4456,166.5799,166.4036,166.5799,5059.0
2017-08-21 14:30:00,198.41,198.46,198.23,198.24,6319.0,166.5715,166.6135,166.4204,166.4288,6319.0
2017-08-21 14:40:00,198.15,198.32,198.15,198.25,5670.0,166.3532,166.4959,166.3532,166.4372,5670.0
2017-08-21 14:50:00,198.26,198.61,198.19,198.56,18567.0,166.4456,166.7394,166.3868,166.6974,18567.0
2017-08-21 15:00:00,198.57,198.57,198.27,198.29,14137.0,166.7058,166.7058,166.454,166.4707,14137.0
2017-08-21 15:10:00,198.28,198.35,198.18,198.33,16410.0,166.4623,166.5211,166.3784,166.5043,16410.0
2017-08-21 15:20:00,198.34,199.0,198.24,199.0,32443.0,166.5127,167.0668,166.4288,167.0668,32443.0
2017-08-21 15:30:00,198.98,199.0,198.84,198.94,32998.0,167.05,167.0668,166.9325,167.0164,32998.0
2017-08-21 15:40:00,198.93,199.03,198.89,198.94,32886.0,167.008,167.092,166.9745,167.0164,32886.0
2017-08-21 15:50:00,198.95,199.01,198.77,198.79,71754.0,167.0248,167.0752,166.8737,166.8905,71754.0
2017-08-22 09:30:00,199.45,199.7,198.99,199.32,35531.0,167.4446,167.6545,167.0584,167.3355,35531.0
2017-08-22 09:40:00,199.41,199.56,199.13,199.32,22314.0,167.411,167.5369,167.1759,167.3355,22314.0
2017-08-22 09:50:00,199.42,199.57,199.27,199.27,21553.0,167.4194,167.5453,167.2935,167.2935,21553.0
2017-08-22 10:00:00,199.3,199.77,199.27,199.56,22002.0,167.3187,167.7132,167.2935,167.5369,22002.0
2017-08-22 10:10:00,199.56,199.64,199.35,199.36,17060.0,167.5369,167.6041,167.3606,167.369,17060.0
2017-08-22 10:20:00,199.36,199.64,199.36,199.52,11277.0,167.369,167.6041,167.369,167.5034,11277.0
2017-08-22 10:30:00,199.57,199.7,199.42,199.42,9302.0,167.5453,167.6545,167.4194,167.4194,9302.0
2017-08-22 10:40:00,199.53,199.61,199.44,199.57,17656.0,167.5118,167.5789,167.4362,167.5453,17656.0
2017-08-22 10:50:00,199.6,199.77,199.6,199.77,9932.0,167.5705,167.7132,167.5705,167.7132,9932.0
2017-08-22 11:00:00,199.81,200.03,199.78,199.81,11806.0,167.7468,167.9315,167.7216,167.7468,11806.0
2017-08-22 11:10:00,199.81,199.86,199.64,199.82,13242.0,167.7468,167.7888,167.6041,167.7552,13242.0
2017-08-22 11:20:00,199.83,199.93,199.8,199.85,5397.0,167.7636,167.8476,167.7384,167.7804,5397.0
2017-08-22 11:30:00,199.84,200.49,199.82,200.44,27006.0,167.772,168.3177,167.7552,168.2757,27006.0
2017-08-22 11:40:00,200.46,200.46,200.28,200.44,18202.0,168.2925,168.2925,168.1414,168.2757,18202.0
2017-08-22 11:50:00,200.44,200.44,200.2,200.32,17067.0,168.2757,168.2757,168.0742,168.175,17067.0
2017-08-22 12:00:00,200.3,200.65,200.23,200.5,12368.0,168.1582,168.452,168.0994,168.3261,12368.0
2017-08-22 12:10:00,200.58,200.58,200.32,200.45,7510.0,168.3933,168.3933,168.175,168.2841,7510.0
2017-08-22 12:20:00,200.45,200.55,200.23,200.23,8870.0,168.2841,168.3681,168.0994,168.0994,8870.0
2017-08-22 12:30:00,200.22,200.23,200.02,200.09,10026.0,168.091,168.0994,167.9231,167.9819,10026.0
2017-08-22 12:40:00,200.16,200.24,200.08,200.24,5571.0,168.0407,168.1078,167.9735,168.1078,5571.0
2017-08-22 12:50:00,200.17,200.42,200.17,200.34,4650.0,168.0491,168.2589,168.0491,168.1918,4650.0
2017-08-22 13:00:00,200.43,200.63,200.35,200.48,11818.0,168.2673,168.4352,168.2002,168.3093,11818.0
2017-08-22 13:10:00,200.47,200.61,200.47,200.53,5235.0,168.3009,168.4185,168.3009,168.3513,5235.0
2017-08-22 13:20:00,200.54,200.67,200.42,200.47,9439.0,168.3597,168.4688,168.2589,168.3009,9439.0
2017-08-22 13:30:00,200.49,200.76,200.42,200.75,6156.0,168.3177,168.5444,168.2589,168.536,6156.0
2017-08-22 13:40:00,200.71,200.92,200.71,200.87,10033.0,168.5024,168.6787,168.5024,168.6367,10033.0
2017-08-22 13:50:00,200.86,201.0,200.78,201.0,14085.0,168.6283,168.7459,168.5612,168.7459,14085.0
2017-08-22 14:00:00,201.05,201.14,201.0,201.06,12748.0,168.7878,168.8634,168.7459,168.7962,12748.0
2017-08-22 14:10:00,201.07,201.28,200.98,201.25,15307.0,168.8046,168.9809,168.7291,168.9558,15307.0
2017-08-22 14:20:00,201.22,201.53,201.2,201.48,11906.0,168.9306,169.1908,168.9138,169.1488,11906.0
2017-08-22 14:30:00,201.47,201.58,201.38,201.47,14825.0,169.1405,169.2328,169.0649,169.1405,14825.0
2017-08-22 14:40:00,201.43,201.43,201.28,201.34,9769.0,169.1069,169.1069,168.9809,169.0313,9769.0
2017-08-22 14:50:00,201.34,201.35,201.15,201.15,9859.0,169.0313,169.0397,168.8718,168.8718,9859.0
2017-08-22 15:00:00,201.13,201.26,201.13,201.26,10957.0,168.855,168.9642,168.855,168.9642,10957.0
2017-08-22 15:10:00,201.26,201.44,201.24,201.35,8583.0,168.9642,169.1153,168.9474,169.0397,8583.0
2017-08-22 15:20:00,201.36,201.43,201.27,201.36,26764.0,169.0481,169.1069,168.9725,169.0481,26764.0
2017-08-22 15:30:00,201.37,201.39,201.25,201.25,26824.0,169.0565,169.0733,168.9558,168.9558,26824.0
2017-08-22 15:40:00,201.25,201.45,201.21,201.41,29956.0,168.9558,169.1237,168.9222,169.0901,29956.0
2017-08-22 15:50:00,201.41,201.41,201.04,201.2,57877.0,169.0901,169.0901,168.7795,168.9138,57877.0
2017-08-23 09:30:00,200.7,200.7,200.0,200.52,24159.0,168.494,168.494,167.9063,168.3429,24159.0
2017-08-23 09:40:00,200.52,200.95,200.14,200.46,44729.0,168.3429,168.7039,168.0239,168.2925,44729.0
2017-08-23 09:50:00,200.4,200.98,200.14,200.98,14647.0,168.2422,168.7291,168.0239,168.7291,14647.0
2017-08-23 10:00:00,200.94,200.96,200.38,200.63,22958.0,168.6955,168.7123,168.2254,168.4352,22958.0
2017-08-23 10:10:00,200.58,201.08,200.58,201.05,8299.0,168.3933,168.813,168.3933,168.7878,8299.0
2017-08-23 10:20:00,201.03,201.17,200.6,200.77,10869.0,168.7711,168.8886,168.4101,168.5528,10869.0
2017-08-23 10:30:00,200.8,200.83,200.62,200.65,4816.0,168.578,168.6032,168.4269,168.452,4816.0
2017-08-23 10:40:00,200.61,200.61,200.29,200.48,8304.0,168.4185,168.4185,168.1498,168.3093,8304.0
2017-08-23 10:50:00,200.48,200.74,200.26,200.41,6251.0,168.3093,168.5276,168.1246,168.2505,6251.0
2017-08-23 11:00:00,200.43,200.51,200.0,200.03,13267.0,168.2673,168.3345,167.9063,167.9315,13267.0
2017-08-23 11:10:00,200.03,200.27,200.0,200.27,16730.0,167.9315,168.133,167.9063,168.133,16730.0
2017-08-23 11:20:00,200.19,200.26,200.06,200.07,3300.0,168.0659,168.1246,167.9567,167.9651,3300.0
2017-08-23 11:30:00,200.12,200.45,200.04,200.45,9275.0,168.0071,168.2841,167.9399,168.2841,9275.0
2017-08-23 11:40:00,200.44,200.53,200.27,200.42,9426.0,168.2757,168.3513,168.133,168.2589,9426.0
2017-08-23 11:50:00,200.46,200.46,200.0,200.06,5823.0,168.2925,168.2925,167.9063,167.9567,5823.0
2017-08-23 12:00:00,200.07,200.31,200.0,200.19,7860.0,167.9651,168.1666,167.9063,168.0659,7860.0
2017-08-23 12:10:00,200.19,200.27,200.04,200.19,4537.0,168.0659,168.133,167.9399,168.0659,4537.0
2017-08-23 12:20:00,200.18,200.28,200.06,200.18,4516.0,168.0575,168.1414,167.9567,168.0575,4516.0
2017-08-23 12:30:00,200.21,200.23,200.0,200.0,8301.0,168.0826,168.0994,167.9063,167.9063,8301.0
2017-08-23 12:40:00,199.98,200.02,199.8,200.01,12547.0,167.8896,167.9231,167.7384,167.9147,12547.0
2017-08-23 12:50:00,200.04,200.04,199.76,199.92,8965.0,167.9399,167.9399,167.7049,167.8392,8965.0
2017-08-23 13:00:00,199.92,200.25,199.92,200.17,8832.0,167.8392,168.1162,167.8392,168.0491,8832.0
2017-08-23 13:10:00,200.18,200.23,199.94,200.11,8923.0,168.0575,168.0994,167.856,167.9987,8923.0
2017-08-23 13:20:00,200.06,200.09,199.8,199.9,7258.0,167.9567,167.9819,167.7384,167.8224,7258.0
2017-08-23 13:30:00,199.9,200.0,199.74,199.76,8757.0,167.8224,167.9063,167.6881,167.7049,8757.0
2017-08-23 13:40:00,199.79,199.89,199.74,199.8,5325.0,167.73,167.814,167.6881,167.7384,5325.0
2017-08-23 13:50:00,199.82,199.84,199.61,199.68,6836.0,167.7552,167.772,167.5789,167.6377,6836.0
2017-08-23 14:00:00,199.71,199.79,199.4,199.47,13964.0,167.6629,167.73,167.4026,167.4614,13964.0
2017-08-23 14:10:00,199.51,199.82,199.51,199.7,8863.0,167.495,167.7552,167.495,167.6545,8863.0
2017-08-23 14:20:00,199.74,199.84,199.67,199.76,7827.0,167.6881,167.772,167.6293,167.7049,7827.0
2017-08-23 14:30:00,199.8,199.94,199.8,199.87,4899.0,167.7384,167.856,167.7384,167.7972,4899.0
2017-08-23 14:40:00,199.86,199.92,199.81,199.85,6614.0,167.7888,167.8392,167.7468,167.7804,6614.0
2017-08-23 14:50:00,199.87,199.91,199.79,199.82,5678.0,167.7972,167.8308,167.73,167.7552,5678.0
2017-08-23 15:00:00,199.82,199.91,199.82,199.89,13307.0,167.7552,167.8308,167.7552,167.814,13307.0
2017-08-23 15:10:00,199.87,199.88,199.76,199.85,10235.0,167.7972,167.8056,167.7049,167.7804,10235.0
2017-08-23 15:20:00,199.86,200.07,199.83,200.0,12129.0,167.7888,167.9651,167.7636,167.9063,12129.0
2017-08-23 15:30:00,200.02,200.06,199.9,200.01,12632.0,167.9231,167.9567,167.8224,167.9147,12632.0
2017-08-23 15:40:00,200.01,200.03,199.82,199.87,15607.0,167.9147,167.9315,167.7552,167.7972,15607.0
2017-08-23 15:50:00,199.87,199.92,199.66,199.69,52725.0,167.7972,167.8392,167.6209,167.6461,52725.0
2017-08-24 09:30:00,200.22,200.26,199.75,200.01,16360.0,168.091,168.1246,167.6965,167.9147,16360.0
2017-08-24 09:40:00,199.95,200.13,199.66,199.67,5065.0,167.8644,168.0155,167.6209,167.6293,5065.0
2017-08-24 09:50:00,199.57,199.76,199.0,199.01,7261.0,167.5453,167.7049,167.0668,167.0752,7261.0
2017-08-24 10:00:00,199.02,199.36,198.87,199.02,5866.0,167.0836,167.369,166.9577,167.0836,5866.0
2017-08-24 10:10:00,199.14,199.52,198.74,199.34,11108.0,167.1843,167.5034,166.8485,167.3523,11108.0
2017-08-24 10:20:00,199.47,199.85,199.46,199.54,10765.0,167.4614,167.7804,167.453,167.5202,10765.0
2017-08-24 10:30:00,199.56,200.03,199.56,199.76,7754.0,167.5369,167.9315,167.5369,167.7049,7754.0
2017-08-24 10:40:00,199.74,199.79,199.43,199.54,9014.0,167.6881,167.73,167.4278,167.5202,9014.0
2017-08-24 10:50:00,199.53,200.0,199.53,199.77,8535.0,167.5118,167.9063,167.5118,167.7132,8535.0
2017-08-24 11:00:00,199.79,199.88,199.6,199.75,4419.0,167.73,167.8056,167.5705,167.6965,4419.0
2017-08-24 11:10:00,199.79,199.85,199.38,199.6,10603.0,167.73,167.7804,167.3858,167.5705,10603.0
2017-08-24 11:20:00,199.6,199.6,199.06,199.17,15585.0,167.5705,167.5705,167.1172,167.2095,15585.0
2017-08-24 11:30:00,199.16,199.24,199.05,199.23,6335.0,167.2011,167.2683,167.1088,167.2599,6335.0
2017-08-24 11:40:00,199.22,199.33,199.16,199.19,9002.0,167.2515,167.3439,167.2011,167.2263,9002.0
2017-08-24 11:50:00,199.19,199.21,199.05,199.21,5407.0,167.2263,167.2431,167.1088,167.2431,5407.0
2017-08-24 12:00:00,199.27,199.32,199.17,199.2,5605.0,167.2935,167.3355,167.2095,167.2347,5605.0
2017-08-24 12:10:00,199.24,199.35,199.23,199.34,8357.0,167.2683,167.3606,167.2599,167.3523,8357.0
2017-08-24 12:20:00,199.33,199.42,199.3,199.35,5917.0,167.3439,167.4194,167.3187,167.3606,5917.0
2017-08-24 12:30:00,199.37,199.44,199.18,199.39,33358.0,167.3774,167.4362,167.2179,167.3942,33358.0
2017-08-24 12:40:00,199.4,199.47,199.26,199.3,9000.0,167.4026,167.4614,167.2851,167.3187,9000.0
2017-08-24 12:50:00,199.3,199.39,199.23,199.24,16717.0,167.3187,167.3942,167.2599,167.2683,16717.0
2017-08-24 13:00:00,199.21,199.39,199.15,199.38,10510.0,167.2431,167.3942,167.1927,167.3858,10510.0
2017-08-24 13:10:00,199.38,199.8,199.37,199.71,7182.0,167.3858,167.7384,167.3774,167.6629,7182.0
2017-08-24 13:20:00,199.73,199.74,199.64,199.64,3876.0,167.6797,167.6881,167.6041,167.6041,3876.0
2017-08-24 13:30:00,199.68,199.69,199.33,199.33,9612.0,167.6377,167.6461,167.3439,167.3439,9612.0
2017-08-24 13:40:00,199.33,199.58,199.29,199.41,4492.0,167.3439,167.5537,167.3103,167.411,4492.0
2017-08-24 13:50:00,199.44,199.88,199.4,199.78,16200.0,167.4362,167.8056,167.4026,167.7216,16200.0
2017-08-24 14:00:00,199.73,200.02,199.72,199.93,24334.0,167.6797,167.9231,167.6713,167.8476,24334.0
2017-08-24 14:10:00,199.95,200.08,199.8,199.95,14181.0,167.8644,167.9735,167.7384,167.8644,14181.0
2017-08-24 14:20:00,200.03,200.27,200.0,200.0,10187.0,167.9315,168.133,167.9063,167.9063,10187.0
2017-08-24 14:30:00,200.01,200.24,200.0,200.2,18523.0,167.9147,168.1078,167.9063,168.0742,18523.0
2017-08-24 14:40:00,200.13,200.19,200.03,200.05,7137.0,168.0155,168.0659,167.9315,167.9483,7137.0
2017-08-24 14:50:00,200.03,200.1,199.99,200.02,12225.0,167.9315,167.9903,167.8979,167.9231,12225.0
2017-08-24 15:00:00,200.03,200.04,199.81,199.81,18986.0,167.9315,167.9399,167.7468,167.7468,18986.0
2017-08-24 15:10:00,199.8,199.82,199.72,199.78,12645.0,167.7384,167.7552,167.6713,167.7216,12645.0
2017-08-24 15:20:00,199.74,200.06,199.71,199.91,14770.0,167.6881,167.9567,167.6629,167.8308,14770.0
2017-08-24 15:30:00,199.91,199.93,199.72,199.8,20599.0,167.8308,167.8476,167.6713,167.7384,20599.0
2017-08-24 15:40:00,199.84,199.84,199.53,199.53,30338.0,167.772,167.772,167.5118,167.5118,30338.0
2017-08-24 15:50:00,199.52,199.57,199.39,199.49,54731.0,167.5034,167.5453,167.3942,167.4782,54731.0
2017-08-25 09:30:00,200.32,200.47,199.79,200.01,18991.0,168.175,168.3009,167.73,167.9147,18991.0
2017-08-25 09:40:00,200.0,200.07,199.72,200.01,10962.0,167.9063,167.9651,167.6713,167.9147,10962.0
2017-08-25 09:50:00,200.09,200.48,200.08,200.32,4009.0,167.9819,168.3093,167.9735,168.175,4009.0
2017-08-25 10:00:00,200.41,200.77,200.31,200.59,5436.0,168.2505,168.5528,168.1666,168.4017,5436.0
2017-08-25 10:10:00,200.47,200.74,200.25,200.25,4400.0,168.3009,168.5276,168.1162,168.1162,4400.0
2017-08-25 10:20:00,200.26,200.55,200.1,200.54,7728.0,168.1246,168.3681,167.9903,168.3597,7728.0
2017-08-25 10:30:00,200.55,200.67,200.35,200.41,9808.0,168.3681,168.4688,168.2002,168.2505,9808.0
2017-08-25 10:40:00,200.4,200.44,200.0,200.07,7736.0,168.2422,168.2757,167.9063,167.9651,7736.0
2017-08-25 10:50:00,200.0,200.19,200.0,200.12,5552.0,167.9063,168.0659,167.9063,168.0071,5552.0
2017-08-25 11:00:00,200.0,200.15,199.98,200.11,13700.0,167.9063,168.0323,167.8896,167.9987,13700.0
2017-08-25 11:10:00,200.12,200.13,199.93,200.13,11985.0,168.0071,168.0155,167.8476,168.0155,11985.0
2017-08-25 11:20:00,200.01,200.14,200.01,200.08,2920.0,167.9147,168.0239,167.9147,167.9735,2920.0
2017-08-25 11:30:00,200.08,200.08,199.86,199.98,7142.0,167.9735,167.9735,167.7888,167.8896,7142.0
2017-08-25 11:40:00,200.05,200.23,200.02,200.02,6700.0,167.9483,168.0994,167.9231,167.9231,6700.0
2017-08-25 11:50:00,200.0,200.21,199.99,199.99,9924.0,167.9063,168.0826,167.8979,167.8979,9924.0
2017-08-25 12:00:00,199.85,200.05,199.81,200.05,9600.0,167.7804,167.9483,167.7468,167.9483,9600.0
2017-08-25 12:10:00,199.96,200.09,199.96,199.99,2870.0,167.8728,167.9819,167.8728,167.8979,2870.0
2017-08-25 12:20:00,200.06,200.12,199.95,200.12,3400.0,167.9567,168.0071,167.8644,168.0071,3400.0
2017-08-25 12:30:00,200.07,200.07,199.94,199.96,5327.0,167.9651,167.9651,167.856,167.8728,5327.0
2017-08-25 12:40:00,199.98,200.06,199.96,200.03,3970.0,167.8896,167.9567,167.8728,167.9315,3970.0
2017-08-25 12:50:00,200.05,200.08,200.0,200.03,2670.0,167.9483,167.9735,167.9063,167.9315,2670.0
2017-08-25 13:00:00,200.01,200.08,199.96,199.96,9832.0,167.9147,167.9735,167.8728,167.8728,9832.0
2017-08-25 13:10:00,199.96,199.96,199.79,199.81,4680.0,167.8728,167.8728,167.73,167.7468,4680.0
2017-08-25 13:20:00,199.81,199.83,199.65,199.65,5731.0,167.7468,167.7636,167.6125,167.6125,5731.0
2017-08-25 13:30:00,199.66,199.75,199.61,199.63,6659.0,167.6209,167.6965,167.5789,167.5957,6659.0
2017-08-25 13:40:00,199.64,199.8,199.52,199.55,16208.0,167.6041,167.7384,167.5034,167.5286,16208.0
2017-08-25 13:50:00,199.49,199.71,199.49,199.7,21464.0,167.4782,167.6629,167.4782,167.6545,21464.0
2017-08-25 14:00:00,199.69,199.72,199.57,199.63,15481.0,167.6461,167.6713,167.5453,167.5957,15481.0
2017-08-25 14:10:00,199.68,199.72,199.5,199.5,24206.0,167.6377,167.6713,167.4866,167.4866,24206.0
2017-08-25 14:20:00,199.52,199.7,199.52,199.61,18461.0,167.5034,167.6545,167.5034,167.5789,18461.0
2017-08-25 14:30:00,199.59,199.7,199.5,199.6,11455.0,167.5621,167.6545,167.4866,167.5705,11455.0
2017-08-25 14:40:00,199.6,199.67,199.49,199.5,5638.0,167.5705,167.6293,167.4782,167.4866,5638.0
2017-08-25 14:50:00,199.54,199.6,199.5,199.55,5550.0,167.5202,167.5705,167.4866,167.5286,5550.0
2017-08-25 15:00:00,199.54,199.61,199.35,199.5,8425.0,167.5202,167.5789,167.3606,167.4866,8425.0
2017-08-25 15:10:00,199.54,199.67,199.51,199.52,15070.0,167.5202,167.6293,167.495,167.5034,15070.0
2017-08-25 15:20:00,199.62,199.7,199.54,199.59,18874.0,167.5873,167.6545,167.5202,167.5621,18874.0
2017-08-25 15:30:00,199.55,199.55,199.29,199.3,10695.0,167.5286,167.5286,167.3103,167.3187,10695.0
2017-08-25 15:40:00,199.3,199.48,199.21,199.27,22230.0,167.3187,167.4698,167.2431,167.2935,22230.0
2017-08-25 15:50:00,199.3,199.32,198.94,199.1,36285.0,167.3187,167.3355,167.0164,167.1508,36285.0
2017-08-28 09:30:00,199.91,199.91,199.32,199.53,19684.0,167.8308,167.8308,167.3355,167.5118,19684.0
2017-08-28 09:40:00,199.54,199.54,199.27,199.27,12364.0,167.5202,167.5202,167.2935,167.2935,12364.0
2017-08-28 09:50:00,199.36,199.36,199.04,199.34,7929.0,167.369,167.369,167.1004,167.3523,7929.0
2017-08-28 10:00:00,199.3,199.31,199.03,199.22,7134.0,167.3187,167.3271,167.092,167.2515,7134.0
2017-08-28 10:10:00,199.24,199.35,199.16,199.35,7152.0,167.2683,167.3606,167.2011,167.3606,7152.0
2017-08-28 10:20:00,199.27,199.39,199.05,199.13,16223.0,167.2935,167.3942,167.1088,167.1759,16223.0
2017-08-28 10:30:00,199.05,199.09,198.87,198.92,13164.0,167.1088,167.1424,166.9577,166.9996,13164.0
2017-08-28 10:40:00,198.9,199.08,198.9,198.96,6848.0,166.9829,167.134,166.9829,167.0332,6848.0
2017-08-28 10:50:00,198.97,199.06,198.91,198.92,6927.0,167.0416,167.1172,166.9913,166.9996,6927.0
2017-08-28 11:00:00,198.92,198.92,198.81,198.87,5183.0,166.9996,166.9996,166.9073,166.9577,5183.0
2017-08-28 11:10:00,198.87,199.11,198.83,199.01,5232.0,166.9577,167.1592,166.9241,167.0752,5232.0
2017-08-28 11:20:00,199.04,199.1,198.83,198.83,4840.0,167.1004,167.1508,166.9241,166.9241,4840.0
2017-08-28 11:30:00,198.85,198.88,198.75,198.78,4299.0,166.9409,166.9661,166.8569,166.8821,4299.0
2017-08-28 11:40:00,198.84,198.96,198.77,198.96,5451.0,166.9325,167.0332,166.8737,167.0332,5451.0
2017-08-28 11:50:00,198.98,199.13,198.98,199.08,5059.0,167.05,167.1759,167.05,167.134,5059.0
2017-08-28 12:00:00,199.08,199.15,198.94,199.02,15694.0,167.134,167.1927,167.0164,167.0836,15694.0
2017-08-28 12:10:00,199.03,199.04,198.68,198.68,8932.0,167.092,167.1004,166.7982,166.7982,8932.0
2017-08-28 12:20:00,198.71,198.74,198.53,198.57,5220.0,166.8233,166.8485,166.6722,166.7058,5220.0
2017-08-28 12:30:00,198.59,198.65,198.36,198.37,6247.0,166.7226,166.773,166.5295,166.5379,6247.0
2017-08-28 12:40:00,198.39,198.46,198.26,198.4,12771.0,166.5547,166.6135,166.4456,166.5631,12771.0
2017-08-28 12:50:00,198.38,198.41,198.32,198.34,9037.0,166.5463,166.5715,166.4959,166.5127,9037.0
2017-08-28 13:00:00,198.34,198.42,198.33,198.37,8450.0,166.5127,166.5799,166.5043,166.5379,8450.0
2017-08-28 13:10:00,198.36,198.39,198.27,198.36,5302.0,166.5295,166.5547,166.454,166.5295,5302.0
2017-08-28 13:20:00,198.35,198.42,198.21,198.25,7051.0,166.5211,166.5799,166.4036,166.4372,7051.0
2017-08-28 13:30:00,198.27,198.28,198.15,198.15,5684.0,166.454,166.4623,166.3532,166.3532,5684.0
2017-08-28 13:40:00,198.12,198.28,198.12,198.27,10632.0,166.328,166.4623,166.328,166.454,10632.0
2017-08-28 13:50:00,198.26,198.36,198.19,198.3,8476.0,166.4456,166.5295,166.3868,166.4791,8476.0
2017-08-28 14:00:00,198.3,198.31,198.17,198.18,11240.0,166.4791,166.4875,166.37,166.3784,11240.0
2017-08-28 14:10:00,198.2,198.35,198.17,198.28,12115.0,166.3952,166.5211,166.37,166.4623,12115.0
2017-08-28 14:20:00,198.28,198.29,198.06,198.07,14363.0,166.4623,166.4707,166.2776,166.286,14363.0
2017-08-28 14:30:00,198.06,198.12,198.02,198.04,10233.0,166.2776,166.328,166.2441,166.2609,10233.0
2017-08-28 14:40:00,198.02,198.18,197.91,198.16,27981.0,166.2441,166.3784,166.1517,166.3616,27981.0
2017-08-28 14:50:00,198.17,198.27,198.14,198.14,11264.0,166.37,166.454,166.3448,166.3448,11264.0
2017-08-28 15:00:00,198.15,198.19,198.03,198.03,16273.0,166.3532,166.3868,166.2525,166.2525,16273.0
2017-08-28 15:10:00,198.02,198.07,197.92,197.99,26824.0,166.2441,166.286,166.1601,166.2189,26824.0
2017-08-28 15:20:00,197.97,197.97,197.73,197.76,25004.0,166.2021,166.2021,166.0006,166.0258,25004.0
2017-08-28 15:30:00,197.76,197.94,197.7,197.86,27894.0,166.0258,166.1769,165.9754,166.1097,27894.0
2017-08-28 15:40:00,197.86,198.0,197.81,197.81,48468.0,166.1097,166.2273,166.0678,166.0678,48468.0
2017-08-28 15:50:00,197.83,197.96,197.77,197.86,64633.0,166.0846,166.1937,166.0342,166.1097,64633.0
2017-08-29 09:30:00,198.27,199.11,198.25,199.01,55269.0,166.454,167.1592,166.4372,167.0752,55269.0
2017-08-29 09:40:00,199.07,200.15,199.07,199.97,36200.0,167.1256,168.0323,167.1256,167.8812,36200.0
2017-08-29 09:50:00,199.97,200.56,199.9,200.56,23514.0,167.8812,168.3765,167.8224,168.3765,23514.0
2017-08-29 10:00:00,200.61,200.65,200.26,200.43,30725.0,168.4185,168.452,168.1246,168.2673,30725.0
2017-08-29 10:10:00,200.45,200.87,200.08,200.87,16590.0,168.2841,168.6367,167.9735,168.6367,16590.0
2017-08-29 10:20:00,200.91,200.93,200.34,200.57,15617.0,168.6703,168.6871,168.1918,168.3849,15617.0
2017-08-29 10:30:00,200.57,200.62,200.09,200.25,13725.0,168.3849,168.4269,167.9819,168.1162,13725.0
2017-08-29 10:40:00,200.29,200.39,200.09,200.29,27011.0,168.1498,168.2338,167.9819,168.1498,27011.0
2017-08-29 10:50:00,200.33,200.64,200.33,200.54,10639.0,168.1834,168.4436,168.1834,168.3597,10639.0
2017-08-29 11:00:00,200.54,200.73,200.54,200.63,21204.0,168.3597,168.5192,168.3597,168.4352,21204.0
2017-08-29 11:10:00,200.62,200.94,200.55,200.61,11051.0,168.4269,168.6955,168.3681,168.4185,11051.0
2017-08-29 11:20:00,200.65,200.76,200.62,200.67,9475.0,168.452,168.5444,168.4269,168.4688,9475.0
2017-08-29 11:30:00,200.73,200.78,200.51,200.58,6248.0,168.5192,168.5612,168.3345,168.3933,6248.0
2017-08-29 11:40:00,200.58,200.95,200.57,200.66,7725.0,168.3933,168.7039,168.3849,168.4604,7725.0
2017-08-29 11:50:00,200.63,200.87,200.54,200.75,14046.0,168.4352,168.6367,168.3597,168.536,14046.0
2017-08-29 12:00:00,200.74,200.83,200.6,200.63,9319.0,168.5276,168.6032,168.4101,168.4352,9319.0
2017-08-29 12:10:00,200.65,200.87,200.64,200.86,17158.0,168.452,168.6367,168.4436,168.6283,17158.0
2017-08-29 12:20:00,200.83,200.87,200.5,200.67,32756.0,168.6032,168.6367,168.3261,168.4688,32756.0
2017-08-29 12:30:00,200.65,200.75,200.54,200.59,11904.0,168.452,168.536,168.3597,168.4017,11904.0
2017-08-29 12:40:00,200.56,200.78,200.53,200.77,11788.0,168.3765,168.5612,168.3513,168.5528,11788.0
2017-08-29 12:50:00,200.76,200.77,200.69,200.73,7024.0,168.5444,168.5528,168.4856,168.5192,7024.0
2017-08-29 13:00:00,200.73,200.73,200.28,200.29,15525.0,168.5192,168.5192,168.1414,168.1498,15525.0
2017-08-29 13:10:00,200.3,200.35,200.24,200.3,8743.0,168.1582,168.2002,168.1078,168.1582,8743.0
2017-08-29 13:20:00,200.3,200.46,200.25,200.32,12552.0,168.1582,168.2925,168.1162,168.175,12552.0
2017-08-29 13:30:00,200.36,200.37,200.0,200.37,28598.0,168.2086,168.217,167.9063,168.217,28598.0
2017-08-29 13:40:00,200.4,200.48,200.32,200.34,9628.0,168.2422,168.3093,168.175,168.1918,9628.0
2017-08-29 13:50:00,200.32,200.36,200.13,200.24,10597.0,168.175,168.2086,168.0155,168.1078,10597.0
2017-08-29 14:00:00,200.27,200.37,200.19,200.34,12689.0,168.133,168.217,168.0659,168.1918,12689.0
2017-08-29 14:10:00,200.34,200.45,200.3,200.35,13501.0,168.1918,168.2841,168.1582,168.2002,13501.0
2017-08-29 14:20:00,200.36,200.62,200.36,200.55,9144.0,168.2086,168.4269,168.2086,168.3681,9144.0
2017-08-29 14:30:00,200.56,200.66,200.52,200.56,11301.0,168.3765,168.4604,168.3429,168.3765,11301.0
2017-08-29 14:40:00,200.58,200.74,200.56,200.63,7982.0,168.3933,168.5276,168.3765,168.4352,7982.0
2017-08-29 14:50:00,200.63,200.73,200.63,200.69,6671.0,168.4352,168.5192,168.4352,168.4856,6671.0
2017-08-29 15:00:00,200.68,200.79,200.61,200.76,16178.0,168.4772,168.5696,168.4185,168.5444,16178.0
2017-08-29 15:10:00,200.75,200.85,200.7,200.75,24858.0,168.536,168.6199,168.494,168.536,24858.0
2017-08-29 15:20:00,200.79,201.02,200.79,200.96,31083.0,168.5696,168.7627,168.5696,168.7123,31083.0
2017-08-29 15:30:00,200.95,200.97,200.37,200.77,38763.0,168.7039,168.7207,168.217,168.5528,38763.0
2017-08-29 15:40:00,200.76,200.88,200.66,200.81,18642.0,168.5444,168.6451,168.4604,168.5864,18642.0
2017-08-29 15:50:00,200.79,201.01,200.79,200.95,63071.0,168.5696,168.7543,168.5696,168.7039,63071.0
2017-08-30 09:30:00,200.95,201.05,200.52,200.69,18736.0,168.7039,168.7878,168.3429,168.4856,18736.0
2017-08-30 09:40:00,200.69,200.73,200.23,200.27,10473.0,168.4856,168.5192,168.0994,168.133,10473.0
2017-08-30 09:50:00,200.25,200.61,200.1,200.41,16952.0,168.1162,168.4185,167.9903,168.2505,16952.0
2017-08-30 10:00:00,200.36,200.47,200.1,200.43,14223.0,168.2086,168.3009,167.9903,168.2673,14223.0
2017-08-30 10:10:00,200.49,200.65,200.34,200.47,6145.0,168.3177,168.452,168.1918,168.3009,6145.0
2017-08-30 10:20:00,200.45,200.58,200.35,200.47,6726.0,168.2841,168.3933,168.2002,168.3009,6726.0
2017-08-30 10:30:00,200.44,200.47,200.13,200.13,6772.0,168.2757,168.3009,168.0155,168.0155,6772.0
2017-08-30 10:40:00,200.24,200.55,200.07,200.55,20217.0,168.1078,168.3681,167.9651,168.3681,20217.0
2017-08-30 10:50:00,200.56,200.69,200.41,200.46,7146.0,168.3765,168.4856,168.2505,168.2925,7146.0
2017-08-30 11:00:00,200.42,200.42,200.12,200.13,8471.0,168.2589,168.2589,168.0071,168.0155,8471.0
2017-08-30 11:10:00,200.12,200.26,200.08,200.21,5509.0,168.0071,168.1246,167.9735,168.0826,5509.0
2017-08-30 11:20:00,200.11,200.25,200.09,200.24,7230.0,167.9987,168.1162,167.9819,168.1078,7230.0
2017-08-30 11:30:00,200.29,200.46,200.23,200.37,9521.0,168.1498,168.2925,168.0994,168.217,9521.0
2017-08-30 11:40:00,200.42,200.51,200.23,200.29,6957.0,168.2589,168.3345,168.0994,168.1498,6957.0
2017-08-30 11:50:00,200.32,200.53,200.23,200.48,5570.0,168.175,168.3513,168.0994,168.3093,5570.0
2017-08-30 12:00:00,200.6,200.69,200.38,200.69,6982.0,168.4101,168.4856,168.2254,168.4856,6982.0
2017-08-30 12:10:00,200.59,200.76,200.55,200.75,6740.0,168.4017,168.5444,168.3681,168.536,6740.0
2017-08-30 12:20:00,200.75,201.0,200.75,200.86,8019.0,168.536,168.7459,168.536,168.6283,8019.0
2017-08-30 12:30:00,200.86,200.93,200.82,200.9,4986.0,168.6283,168.6871,168.5948,168.6619,4986.0
2017-08-30 12:40:00,200.86,200.93,200.78,200.81,8081.0,168.6283,168.6871,168.5612,168.5864,8081.0
2017-08-30 12:50:00,200.79,200.84,200.7,200.82,7780.0,168.5696,168.6115,168.494,168.5948,7780.0
2017-08-30 13:00:00,200.84,200.95,200.72,200.95,6607.0,168.6115,168.7039,168.5108,168.7039,6607.0
2017-08-30 13:10:00,200.95,201.05,200.86,200.89,5775.0,168.7039,168.7878,168.6283,168.6535,5775.0
2017-08-30 13:20:00,200.9,201.24,200.9,201.13,11556.0,168.6619,168.9474,168.6619,168.855,11556.0
2017-08-30 13:30:00,201.17,201.23,201.1,201.13,9994.0,168.8886,168.939,168.8298,168.855,9994.0
2017-08-30 13:40:00,201.15,201.16,200.94,201.0,10944.0,168.8718,168.8802,168.6955,168.7459,10944.0
2017-08-30 13:50:00,201.0,201.03,200.93,201.0,11639.0,168.7459,168.7711,168.6871,168.7459,11639.0
2017-08-30 14:00:00,201.0,201.12,200.91,201.11,20006.0,168.7459,168.8466,168.6703,168.8382,20006.0
2017-08-30 14:10:00,201.11,201.26,201.1,201.15,9860.0,168.8382,168.9642,168.8298,168.8718,9860.0
2017-08-30 14:20:00,201.25,201.25,200.73,200.95,14435.0,168.9558,168.9558,168.5192,168.7039,14435.0
2017-08-30 14:30:00,200.95,201.15,200.95,201.06,12997.0,168.7039,168.8718,168.7039,168.7962,12997.0
2017-08-30 14:40:00,201.09,201.16,200.98,201.14,10743.0,168.8214,168.8802,168.7291,168.8634,10743.0
2017-08-30 14:50:00,201.14,201.23,201.11,201.11,6241.0,168.8634,168.939,168.8382,168.8382,6241.0
2017-08-30 15:00:00,201.11,201.24,201.07,201.16,7690.0,168.8382,168.9474,168.8046,168.8802,7690.0
2017-08-30 15:10:00,201.17,201.25,201.12,201.18,9330.0,168.8886,168.9558,168.8466,168.897,9330.0
2017-08-30 15:20:00,201.18,201.21,201.08,201.08,18463.0,168.897,168.9222,168.813,168.813,18463.0
2017-08-30 15:30:00,201.07,201.14,200.95,200.97,15725.0,168.8046,168.8634,168.7039,168.7207,15725.0
2017-08-30 15:40:00,200.96,201.0,200.66,200.9,29926.0,168.7123,168.7459,168.4604,168.6619,29926.0
2017-08-30 15:50:00,200.93,201.22,200.92,201.17,61609.0,168.6871,168.9306,168.6787,168.8886,61609.0
2017-08-31 09:30:00,201.74,201.83,201.25,201.64,21480.0,169.3671,169.4427,168.9558,169.2832,21480.0
2017-08-31 09:40:00,201.69,201.85,201.52,201.54,10958.0,169.3251,169.4595,169.1824,169.1992,10958.0
2017-08-31 09:50:00,201.52,201.82,201.48,201.71,23425.0,169.1824,169.4343,169.1488,169.3419,23425.0
2017-08-31 10:00:00,201.74,202.16,201.61,202.02,20986.0,169.3671,169.7197,169.258,169.6022,20986.0
2017-08-31 10:10:00,202.01,202.18,201.88,202.15,9841.0,169.5938,169.7365,169.4847,169.7113,9841.0
2017-08-31 10:20:00,202.09,202.28,201.97,202.27,20097.0,169.661,169.8205,169.5602,169.8121,20097.0
2017-08-31 10:30:00,202.24,202.24,201.45,201.61,10102.0,169.7869,169.7869,169.1237,169.258,10102.0
2017-08-31 10:40:00,201.61,201.81,201.55,201.58,4545.0,169.258,169.4259,169.2076,169.2328,4545.0
2017-08-31 10:50:00,201.49,201.6,201.31,201.58,5100.0,169.1572,169.2496,169.0061,169.2328,5100.0
2017-08-31 11:00:00,201.6,201.78,201.4,201.78,5012.0,169.2496,169.4007,169.0817,169.4007,5012.0
2017-08-31 11:10:00,201.75,201.92,201.72,201.83,6343.0,169.3755,169.5182,169.3503,169.4427,6343.0
2017-08-31 11:20:00,201.81,201.85,201.45,201.45,4420.0,169.4259,169.4595,169.1237,169.1237,4420.0
2017-08-31 11:30:00,201.45,201.53,201.33,201.53,6242.0,169.1237,169.1908,169.0229,169.1908,6242.0
2017-08-31 11:40:00,201.51,201.71,201.44,201.48,12113.0,169.174,169.3419,169.1153,169.1488,12113.0
2017-08-31 11:50:00,201.52,201.76,201.51,201.7,10737.0,169.1824,169.3839,169.174,169.3335,10737.0
2017-08-31 12:00:00,201.69,201.8,201.65,201.8,4000.0,169.3251,169.4175,169.2916,169.4175,4000.0
2017-08-31 12:10:00,201.86,201.88,201.69,201.87,4163.0,169.4679,169.4847,169.3251,169.4763,4163.0
2017-08-31 12:20:00,201.83,202.0,201.83,201.89,4885.0,169.4427,169.5854,169.4427,169.4931,4885.0
2017-08-31 12:30:00,201.84,201.84,201.72,201.77,4067.0,169.4511,169.4511,169.3503,169.3923,4067.0
2017-08-31 12:40:00,201.79,201.79,201.75,201.78,2646.0,169.4091,169.4091,169.3755,169.4007,2646.0
2017-08-31 12:50:00,201.78,201.78,201.53,201.57,8618.0,169.4007,169.4007,169.1908,169.2244,8618.0
2017-08-31 13:00:00,201.58,201.63,201.45,201.45,8490.0,169.2328,169.2748,169.1237,169.1237,8490.0
2017-08-31 13:10:00,201.44,201.48,201.41,201.48,4822.0,169.1153,169.1488,169.0901,169.1488,4822.0
2017-08-31 13:20:00,201.45,201.54,201.39,201.39,4697.0,169.1237,169.1992,169.0733,169.0733,4697.0
2017-08-31 13:30:00,201.4,201.53,201.39,201.5,6807.0,169.0817,169.1908,169.0733,169.1656,6807.0
2017-08-31 13:40:00,201.48,201.52,201.39,201.39,4343.0,169.1488,169.1824,169.0733,169.0733,4343.0
2017-08-31 13:50:00,201.35,201.42,201.33,201.37,3464.0,169.0397,169.0985,169.0229,169.0565,3464.0
2017-08-31 14:00:00,201.38,201.44,201.36,201.36,4835.0,169.0649,169.1153,169.0481,169.0481,4835.0
2017-08-31 14:10:00,201.39,201.42,201.29,201.29,7879.0,169.0733,169.0985,168.9893,168.9893,7879.0
2017-08-31 14:20:00,201.27,201.37,201.16,201.37,5223.0,168.9725,169.0565,168.8802,169.0565,5223.0
2017-08-31 14:30:00,201.43,201.5,201.39,201.46,5194.0,169.1069,169.1656,169.0733,169.1321,5194.0
2017-08-31 14:40:00,201.43,201.59,201.42,201.53,6769.0,169.1069,169.2412,169.0985,169.1908,6769.0
2017-08-31 14:50:00,201.57,201.72,201.57,201.71,7121.0,169.2244,169.3503,169.2244,169.3419,7121.0
2017-08-31 15:00:00,201.72,201.83,201.62,201.77,9791.0,169.3503,169.4427,169.2664,169.3923,9791.0
2017-08-31 15:10:00,201.76,201.9,201.75,201.85,10010.0,169.3839,169.5015,169.3755,169.4595,10010.0
2017-08-31 15:20:00,201.91,201.93,201.85,201.86,8192.0,169.5098,169.5266,169.4595,169.4679,8192.0
2017-08-31 15:30:00,201.89,202.13,201.87,202.12,9703.0,169.4931,169.6945,169.4763,169.6861,9703.0
2017-08-31 15:40:00,202.09,202.11,201.66,201.68,25755.0,169.661,169.6778,169.3,169.3168,25755.0
2017-08-31 15:50:00,201.66,201.69,201.23,201.35,135236.0,169.3,169.3251,168.939,169.0397,135236.0
2017-09-01 09:30:00,201.77,201.87,201.38,201.56,17777.0,169.3923,169.4763,169.0649,169.216,17777.0
2017-09-01 09:40:00,201.53,201.59,201.22,201.34,6844.0,169.1908,169.2412,168.9306,169.0313,6844.0
2017-09-01 09:50:00,201.33,201.66,201.24,201.41,9415.0,169.0229,169.3,168.9474,169.0901,9415.0
2017-09-01 10:00:00,201.49,201.49,201.15,201.4,12534.0,169.1572,169.1572,168.8718,169.0817,12534.0
2017-09-01 10:10:00,201.4,201.61,201.14,201.14,15228.0,169.0817,169.258,168.8634,168.8634,15228.0
2017-09-01 10:20:00,201.2,201.29,201.01,201.29,6048.0,168.9138,168.9893,168.7543,168.9893,6048.0
2017-09-01 10:30:00,201.25,201.52,201.23,201.5,3354.0,168.9558,169.1824,168.939,169.1656,3354.0
2017-09-01 10:40:00,201.51,201.51,201.17,201.24,7550.0,169.174,169.174,168.8886,168.9474,7550.0
2017-09-01 10:50:00,201.31,201.57,201.16,201.49,13345.0,169.0061,169.2244,168.8802,169.1572,13345.0
2017-09-01 11:00:00,201.46,201.52,201.15,201.28,16265.0,169.1321,169.1824,168.8718,168.9809,16265.0
2017-09-01 11:10:00,201.29,201.33,200.96,200.96,6175.0,168.9893,169.0229,168.7123,168.7123,6175.0
2017-09-01 11:20:00,200.97,201.01,200.81,200.92,4634.0,168.7207,168.7543,168.5864,168.6787,4634.0
2017-09-01 11:30:00,200.89,200.9,200.8,200.86,4872.0,168.6535,168.6619,168.578,168.6283,4872.0
2017-09-01 11:40:00,200.83,200.92,200.78,200.9,6281.0,168.6032,168.6787,168.5612,168.6619,6281.0
2017-09-01 11:50:00,200.86,200.91,200.67,200.75,7580.0,168.6283,168.6703,168.4688,168.536,7580.0
2017-09-01 12:00:00,200.77,200.82,200.61,200.63,7288.0,168.5528,168.5948,168.4185,168.4352,7288.0
2017-09-01 12:10:00,200.67,200.72,200.63,200.7,5845.0,168.4688,168.5108,168.4352,168.494,5845.0
2017-09-01 12:20:00,200.71,200.99,200.7,200.96,8740.0,168.5024,168.7375,168.494,168.7123,8740.0
2017-09-01 12:30:00,200.97,201.17,200.92,201.17,5684.0,168.7207,168.8886,168.6787,168.8886,5684.0
2017-09-01 12:40:00,201.14,201.25,201.12,201.16,5758.0,168.8634,168.9558,168.8466,168.8802,5758.0
2017-09-01 12:50:00,201.12,201.12,200.97,201.01,5009.0,168.8466,168.8466,168.7207,168.7543,5009.0
2017-09-01 13:00:00,201.02,201.15,201.02,201.11,2018.0,168.7627,168.8718,168.7627,168.8382,2018.0
2017-09-01 13:10:00,201.14,201.17,201.07,201.09,10344.0,168.8634,168.8886,168.8046,168.8214,10344.0
2017-09-01 13:20:00,201.07,201.11,200.94,200.99,4833.0,168.8046,168.8382,168.6955,168.7375,4833.0
2017-09-01 13:30:00,200.95,201.04,200.81,200.99,6525.0,168.7039,168.7795,168.5864,168.7375,6525.0
2017-09-01 13:40:00,201.0,201.01,200.91,200.94,3668.0,168.7459,168.7543,168.6703,168.6955,3668.0
2017-09-01 13:50:00,200.96,200.96,200.91,200.93,8688.0,168.7123,168.7123,168.6703,168.6871,8688.0
2017-09-01 14:00:00,200.93,201.09,200.9,201.02,8702.0,168.6871,168.8214,168.6619,168.7627,8702.0
2017-09-01 14:10:00,201.02,201.14,201.02,201.08,16378.0,168.7627,168.8634,168.7627,168.813,16378.0
2017-09-01 14:20:00,201.06,201.08,201.0,201.01,7499.0,168.7962,168.813,168.7459,168.7543,7499.0
2017-09-01 14:30:00,200.99,201.01,200.8,200.81,7357.0,168.7375,168.7543,168.578,168.5864,7357.0
2017-09-01 14:40:00,200.83,200.91,200.79,200.81,13303.0,168.6032,168.6703,168.5696,168.5864,13303.0
2017-09-01 14:50:00,200.79,200.82,200.56,200.64,23342.0,168.5696,168.5948,168.3765,168.4436,23342.0
2017-09-01 15:00:00,200.62,200.67,200.54,200.57,15930.0,168.4269,168.4688,168.3597,168.3849,15930.0
2017-09-01 15:10:00,200.56,200.57,200.27,200.27,19737.0,168.3765,168.3849,168.133,168.133,19737.0
2017-09-01 15:20:00,200.29,200.31,200.14,200.14,19734.0,168.1498,168.1666,168.0239,168.0239,19734.0
2017-09-01 15:30:00,200.16,200.31,200.15,200.2,25414.0,168.0407,168.1666,168.0323,168.0742,25414.0
2017-09-01 15:40:00,200.18,200.21,200.06,200.17,31250.0,168.0575,168.0826,167.9567,168.0491,31250.0
2017-09-01 15:50:00,200.2,200.4,199.98,200.0,52382.0,168.0742,168.2422,167.8896,167.9063,52382.0
2017-09-05 09:30:00,200.91,200.91,199.0,199.27,53347.0,168.6703,168.6703,167.0668,167.2935,53347.0
2017-09-05 09:40:00,199.35,199.93,199.27,199.78,17861.0,167.3606,167.8476,167.2935,167.7216,17861.0
2017-09-05 09:50:00,199.78,199.93,199.46,199.74,12962.0,167.7216,167.8476,167.453,167.6881,12962.0
2017-09-05 10:00:00,199.67,199.89,199.49,199.57,20026.0,167.6293,167.814,167.4782,167.5453,20026.0
2017-09-05 10:10:00,199.5,199.7,199.41,199.59,19704.0,167.4866,167.6545,167.411,167.5621,19704.0
2017-09-05 10:20:00,199.59,199.64,199.06,199.22,11818.0,167.5621,167.6041,167.1172,167.2515,11818.0
2017-09-05 10:30:00,199.16,199.19,199.03,199.14,14388.0,167.2011,167.2263,167.092,167.1843,14388.0
2017-09-05 10:40:00,199.11,199.51,198.7,199.08,28149.0,167.1592,167.495,166.8149,167.134,28149.0
2017-09-05 10:50:00,199.06,199.09,198.5,198.72,16971.0,167.1172,167.1424,166.647,166.8317,16971.0
2017-09-05 11:00:00,198.8,199.0,198.67,198.89,14542.0,166.8989,167.0668,166.7898,166.9745,14542.0
2017-09-05 11:10:00,198.94,199.31,198.84,198.88,18538.0,167.0164,167.3271,166.9325,166.9661,18538.0
2017-09-05 11:20:00,198.91,199.19,198.91,199.18,4551.0,166.9913,167.2263,166.9913,167.2179,4551.0
2017-09-05 11:30:00,199.18,199.48,199.14,199.48,9361.0,167.2179,167.4698,167.1843,167.4698,9361.0
2017-09-05 11:40:00,199.48,199.48,199.25,199.47,8994.0,167.4698,167.4698,167.2767,167.4614,8994.0
2017-09-05 11:50:00,199.44,199.47,199.34,199.37,7996.0,167.4362,167.4614,167.3523,167.3774,7996.0
2017-09-05 12:00:00,199.35,199.38,198.85,198.95,17250.0,167.3606,167.3858,166.9409,167.0248,17250.0
2017-09-05 12:10:00,198.95,199.11,198.84,198.94,12150.0,167.0248,167.1592,166.9325,167.0164,12150.0
2017-09-05 12:20:00,198.94,199.19,198.78,198.81,8858.0,167.0164,167.2263,166.8821,166.9073,8858.0
2017-09-05 12:30:00,198.81,198.87,198.5,198.77,11112.0,166.9073,166.9577,166.647,166.8737,11112.0
2017-09-05 12:40:00,198.74,198.82,198.51,198.51,7581.0,166.8485,166.9157,166.6554,166.6554,7581.0
2017-09-05 12:50:00,198.56,198.75,198.4,198.73,12033.0,166.6974,166.8569,166.5631,166.8401,12033.0
2017-09-05 13:00:00,198.67,198.67,198.25,198.25,10932.0,166.7898,166.7898,166.4372,166.4372,10932.0
2017-09-05 13:10:00,198.24,198.54,198.14,198.54,12491.0,166.4288,166.6806,166.3448,166.6806,12491.0
2017-09-05 13:20:00,198.5,198.79,198.5,198.75,18967.0,166.647,166.8905,166.647,166.8569,18967.0
2017-09-05 13:30:00,198.74,198.89,198.42,198.82,29932.0,166.8485,166.9745,166.5799,166.9157,29932.0
2017-09-05 13:40:00,198.83,199.05,198.79,198.99,20188.0,166.9241,167.1088,166.8905,167.0584,20188.0
2017-09-05 13:50:00,198.99,199.23,198.95,199.23,15689.0,167.0584,167.2599,167.0248,167.2599,15689.0
2017-09-05 14:00:00,199.23,199.36,199.11,199.11,20873.0,167.2599,167.369,167.1592,167.1592,20873.0
2017-09-05 14:10:00,199.08,199.28,199.05,199.2,20447.0,167.134,167.3019,167.1088,167.2347,20447.0
2017-09-05 14:20:00,199.17,199.37,199.14,199.36,10725.0,167.2095,167.3774,167.1843,167.369,10725.0
2017-09-05 14:30:00,199.35,199.43,199.3,199.3,7817.0,167.3606,167.4278,167.3187,167.3187,7817.0
2017-09-05 14:40:00,199.27,199.3,199.09,199.16,13016.0,167.2935,167.3187,167.1424,167.2011,13016.0
2017-09-05 14:50:00,199.14,199.14,199.0,199.0,10488.0,167.1843,167.1843,167.0668,167.0668,10488.0
2017-09-05 15:00:00,199.05,199.24,198.97,199.08,19078.0,167.1088,167.2683,167.0416,167.134,19078.0
2017-09-05 15:10:00,199.06,199.18,198.99,199.05,20364.0,167.1172,167.2179,167.0584,167.1088,20364.0
2017-09-05 15:20:00,199.07,199.12,198.85,199.04,21493.0,167.1256,167.1676,166.9409,167.1004,21493.0
2017-09-05 15:30:00,199.07,199.21,198.91,198.92,27594.0,167.1256,167.2431,166.9913,166.9996,27594.0
2017-09-05 15:40:00,198.91,198.91,198.59,198.71,36222.0,166.9913,166.9913,166.7226,166.8233,36222.0
2017-09-05 15:50:00,198.74,198.87,198.6,198.73,113812.0,166.8485,166.9577,166.731,166.8401,113812.0
2017-09-06 09:30:00,199.55,199.58,198.24,198.97,30288.0,167.5286,167.5537,166.4288,167.0416,30288.0
2017-09-06 09:40:00,198.87,199.07,198.39,198.57,15578.0,166.9577,167.1256,166.5547,166.7058,15578.0
2017-09-06 09:50:00,198.53,198.6,198.18,198.24,8839.0,166.6722,166.731,166.3784,166.4288,8839.0
2017-09-06 10:00:00,198.23,198.66,198.23,198.55,16640.0,166.4204,166.7814,166.4204,166.689,16640.0
2017-09-06 10:10:00,198.54,198.59,198.3,198.3,10545.0,166.6806,166.7226,166.4791,166.4791,10545.0
2017-09-06 10:20:00,198.26,198.42,198.17,198.27,11420.0,166.4456,166.5799,166.37,166.454,11420.0
2017-09-06 10:30:00,198.31,198.55,198.24,198.29,7025.0,166.4875,166.689,166.4288,166.4707,7025.0
2017-09-06 10:40:00,198.36,198.84,198.36,198.83,25728.0,166.5295,166.9325,166.5295,166.9241,25728.0
2017-09-06 10:50:00,198.83,198.96,198.8,198.93,25478.0,166.9241,167.0332,166.8989,167.008,25478.0
2017-09-06 11:00:00,198.99,199.29,198.58,198.6,23980.0,167.0584,167.3103,166.7142,166.731,23980.0
2017-09-06 11:10:00,198.57,198.8,198.53,198.66,5270.0,166.7058,166.8989,166.6722,166.7814,5270.0
2017-09-06 11:20:00,198.66,198.73,198.56,198.57,4566.0,166.7814,166.8401,166.6974,166.7058,4566.0
2017-09-06 11:30:00,198.55,198.68,198.5,198.62,5009.0,166.689,166.7982,166.647,166.7478,5009.0
2017-09-06 11:40:00,198.55,198.56,198.37,198.39,5571.0,166.689,166.6974,166.5379,166.5547,5571.0
2017-09-06 11:50:00,198.41,198.44,198.28,198.43,8459.0,166.5715,166.5967,166.4623,166.5883,8459.0
2017-09-06 12:00:00,198.38,198.41,198.25,198.25,4124.0,166.5463,166.5715,166.4372,166.4372,4124.0
2017-09-06 12:10:00,198.3,198.38,198.25,198.38,5979.0,166.4791,166.5463,166.4372,166.5463,5979.0
2017-09-06 12:20:00,198.32,198.32,198.02,198.02,4128.0,166.4959,166.4959,166.2441,166.2441,4128.0
2017-09-06 12:30:00,198.02,198.08,197.9,197.97,11579.0,166.2441,166.2944,166.1433,166.2021,11579.0
2017-09-06 12:40:00,197.98,198.15,197.96,198.01,6141.0,166.2105,166.3532,166.1937,166.2357,6141.0
2017-09-06 12:50:00,197.98,197.99,197.85,197.9,4496.0,166.2105,166.2189,166.1013,166.1433,4496.0
2017-09-06 13:00:00,197.87,197.99,197.85,197.87,7204.0,166.1181,166.2189,166.1013,166.1181,7204.0
2017-09-06 13:10:00,197.87,197.93,197.73,197.73,8333.0,166.1181,166.1685,166.0006,166.0006,8333.0
2017-09-06 13:20:00,197.71,197.76,197.5,197.6,15248.0,165.9838,166.0258,165.8075,165.8915,15248.0
2017-09-06 13:30:00,197.59,197.71,197.55,197.66,11820.0,165.8831,165.9838,165.8495,165.9418,11820.0
2017-09-06 13:40:00,197.67,197.7,197.51,197.62,15397.0,165.9502,165.9754,165.8159,165.9083,15397.0
2017-09-06 13:50:00,197.61,197.61,197.53,197.56,6651.0,165.8999,165.8999,165.8327,165.8579,6651.0
2017-09-06 14:00:00,197.58,197.76,197.57,197.66,7888.0,165.8747,166.0258,165.8663,165.9418,7888.0
2017-09-06 14:10:00,197.72,197.81,197.49,197.76,14224.0,165.9922,166.0678,165.7991,166.0258,14224.0
2017-09-06 14:20:00,197.77,197.79,197.7,197.7,9615.0,166.0342,166.051,165.9754,165.9754,9615.0
2017-09-06 14:30:00,197.72,197.8,197.68,197.77,10575.0,165.9922,166.0594,165.9586,166.0342,10575.0
2017-09-06 14:40:00,197.74,197.78,197.57,197.57,8600.0,166.009,166.0426,165.8663,165.8663,8600.0
2017-09-06 14:50:00,197.53,197.56,197.42,197.43,10804.0,165.8327,165.8579,165.7403,165.7487,10804.0
2017-09-06 15:00:00,197.42,197.47,197.32,197.41,20081.0,165.7403,165.7823,165.6564,165.732,20081.0
2017-09-06 15:10:00,197.42,197.44,197.19,197.19,17635.0,165.7403,165.7571,165.5473,165.5473,17635.0
2017-09-06 15:20:00,197.19,197.28,197.13,197.21,17831.0,165.5473,165.6228,165.4969,165.564,17831.0
2017-09-06 15:30:00,197.21,197.22,196.83,196.85,36584.0,165.564,165.5724,165.245,165.2618,36584.0
2017-09-06 15:40:00,196.84,197.01,196.71,196.77,47169.0,165.2534,165.3961,165.1443,165.1947,47169.0
2017-09-06 15:50:00,196.76,196.92,196.65,196.79,127748.0,165.1863,165.3206,165.0939,165.2114,127748.0
2017-09-07 09:30:00,197.0,197.03,195.7,196.3,41373.0,165.3877,165.4129,164.2964,164.8001,41373.0
2017-09-07 09:40:00,196.22,196.43,195.96,196.18,24360.0,164.7329,164.9092,164.5146,164.6993,24360.0
2017-09-07 09:50:00,196.34,196.51,196.01,196.26,9144.0,164.8337,164.9764,164.5566,164.7665,9144.0
2017-09-07 10:00:00,196.33,196.76,196.03,196.67,21296.0,164.8253,165.1863,164.5734,165.1107,21296.0
2017-09-07 10:10:00,196.73,196.73,196.3,196.49,9130.0,165.1611,165.1611,164.8001,164.9596,9130.0
2017-09-07 10:20:00,196.6,196.9,196.34,196.69,11977.0,165.0519,165.3038,164.8337,165.1275,11977.0
2017-09-07 10:30:00,196.68,197.17,196.68,196.99,11901.0,165.1191,165.5305,165.1191,165.3794,11901.0
2017-09-07 10:40:00,196.99,197.29,196.88,197.14,23754.0,165.3794,165.6312,165.287,165.5053,23754.0
2017-09-07 10:50:00,197.13,197.46,197.1,197.44,19590.0,165.4969,165.7739,165.4717,165.7571,19590.0
2017-09-07 11:00:00,197.43,197.75,197.14,197.19,17532.0,165.7487,166.0174,165.5053,165.5473,17532.0
2017-09-07 11:10:00,197.15,197.26,196.64,196.81,18373.0,165.5137,165.606,165.0855,165.2282,18373.0
2017-09-07 11:20:00,196.69,196.86,196.67,196.79,19907.0,165.1275,165.2702,165.1107,165.2114,19907.0
2017-09-07 11:30:00,196.75,196.89,196.61,196.8,13954.0,165.1779,165.2954,165.0603,165.2198,13954.0
2017-09-07 11:40:00,196.75,196.82,196.67,196.67,7837.0,165.1779,165.2366,165.1107,165.1107,7837.0
2017-09-07 11:50:00,196.63,196.79,196.53,196.54,13513.0,165.0771,165.2114,164.9932,165.0016,13513.0
2017-09-07 12:00:00,196.51,196.79,196.42,196.49,12143.0,164.9764,165.2114,164.9008,164.9596,12143.0
2017-09-07 12:10:00,196.47,196.61,196.41,196.6,10794.0,164.9428,165.0603,164.8924,165.0519,10794.0
2017-09-07 12:20:00,196.54,196.54,196.3,196.3,14464.0,165.0016,165.0016,164.8001,164.8001,14464.0
2017-09-07 12:30:00,196.3,196.54,196.26,196.5,9100.0,164.8001,165.0016,164.7665,164.968,9100.0
2017-09-07 12:40:00,196.5,196.65,196.45,196.5,10495.0,164.968,165.0939,164.926,164.968,10495.0
2017-09-07 12:50:00,196.5,196.62,196.43,196.5,16701.0,164.968,165.0687,164.9092,164.968,16701.0
2017-09-07 13:00:00,196.5,196.56,196.36,196.53,12352.0,164.968,165.0184,164.8504,164.9932,12352.0
2017-09-07 13:10:00,196.53,196.65,196.53,196.6,7723.0,164.9932,165.0939,164.9932,165.0519,7723.0
2017-09-07 13:20:00,196.59,196.96,196.47,196.88,40668.0,165.0435,165.3542,164.9428,165.287,40668.0
2017-09-07 13:30:00,196.87,197.0,196.8,196.88,7137.0,165.2786,165.3877,165.2198,165.287,7137.0
2017-09-07 13:40:00,196.86,197.15,196.86,197.06,10539.0,165.2702,165.5137,165.2702,165.4381,10539.0
2017-09-07 13:50:00,197.05,197.1,196.86,196.87,11241.0,165.4297,165.4717,165.2702,165.2786,11241.0
2017-09-07 14:00:00,196.88,196.99,196.83,196.87,7049.0,165.287,165.3794,165.245,165.2786,7049.0
2017-09-07 14:10:00,196.91,196.95,196.68,196.8,9305.0,165.3122,165.3458,165.1191,165.2198,9305.0
2017-09-07 14:20:00,196.79,196.95,196.69,196.87,10105.0,165.2114,165.3458,165.1275,165.2786,10105.0
2017-09-07 14:30:00,196.89,196.96,196.78,196.88,9439.0,165.2954,165.3542,165.203,165.287,9439.0
2017-09-07 14:40:00,196.84,196.97,196.76,196.89,9574.0,165.2534,165.3626,165.1863,165.2954,9574.0
2017-09-07 14:50:00,196.89,196.9,196.62,196.65,10522.0,165.2954,165.3038,165.0687,165.0939,10522.0
2017-09-07 15:00:00,196.69,196.75,196.53,196.7,12318.0,165.1275,165.1779,164.9932,165.1359,12318.0
2017-09-07 15:10:00,196.68,196.8,196.65,196.75,10673.0,165.1191,165.2198,165.0939,165.1779,10673.0
2017-09-07 15:20:00,196.75,196.75,196.45,196.5,11949.0,165.1779,165.1779,164.926,164.968,11949.0
2017-09-07 15:30:00,196.49,196.84,196.46,196.81,24487.0,164.9596,165.2534,164.9344,165.2282,24487.0
2017-09-07 15:40:00,196.81,197.11,196.72,196.99,26969.0,165.2282,165.4801,165.1527,165.3794,26969.0
2017-09-07 15:50:00,197.0,197.23,196.91,197.05,63524.0,165.3877,165.5808,165.3122,165.4297,63524.0
2017-09-08 09:30:00,196.52,196.8,196.0,196.11,17597.0,164.9848,165.2198,164.5482,164.6406,17597.0
2017-09-08 09:40:00,196.13,196.66,196.0,196.3,8488.0,164.6574,165.1023,164.5482,164.8001,8488.0
2017-09-08 09:50:00,196.35,196.42,196.25,196.37,7484.0,164.8421,164.9008,164.7581,164.8588,7484.0
2017-09-08 10:00:00,196.37,196.89,196.37,196.78,20127.0,164.8588,165.2954,164.8588,165.203,20127.0
2017-09-08 10:10:00,196.8,196.88,196.64,196.64,6603.0,165.2198,165.287,165.0855,165.0855,6603.0
2017-09-08 10:20:00,196.64,196.87,196.51,196.8,13181.0,165.0855,165.2786,164.9764,165.2198,13181.0
2017-09-08 10:30:00,196.84,197.24,196.8,197.16,6802.0,165.2534,165.5892,165.2198,165.5221,6802.0
2017-09-08 10:40:00,197.14,197.39,197.12,197.23,11808.0,165.5053,165.7152,165.4885,165.5808,11808.0
2017-09-08 10:50:00,197.18,197.59,197.15,197.45,9245.0,165.5389,165.8831,165.5137,165.7655,9245.0
2017-09-08 11:00:00,197.48,197.87,197.4,197.84,11291.0,165.7907,166.1181,165.7236,166.093,11291.0
2017-09-08 11:10:00,197.84,198.05,197.77,197.88,7044.0,166.093,166.2693,166.0342,166.1265,7044.0
2017-09-08 11:20:00,197.88,198.12,197.85,198.06,14625.0,166.1265,166.328,166.1013,166.2776,14625.0
2017-09-08 11:30:00,198.03,198.03,197.75,197.81,4564.0,166.2525,166.2525,166.0174,166.0678,4564.0
2017-09-08 11:40:00,197.76,197.99,197.75,197.98,5619.0,166.0258,166.2189,166.0174,166.2105,5619.0
2017-09-08 11:50:00,197.99,198.0,197.88,197.88,7444.0,166.2189,166.2273,166.1265,166.1265,7444.0
2017-09-08 12:00:00,197.9,198.05,197.84,197.98,5500.0,166.1433,166.2693,166.093,166.2105,5500.0
2017-09-08 12:10:00,197.96,198.07,197.77,197.79,6533.0,166.1937,166.286,166.0342,166.051,6533.0
2017-09-08 12:20:00,197.72,198.03,197.67,198.02,8001.0,165.9922,166.2525,165.9502,166.2441,8001.0
2017-09-08 12:30:00,198.06,198.09,197.95,198.05,6504.0,166.2776,166.3028,166.1853,166.2693,6504.0
2017-09-08 12:40:00,198.06,198.16,198.06,198.13,6997.0,166.2776,166.3616,166.2776,166.3364,6997.0
2017-09-08 12:50:00,198.16,198.24,198.1,198.14,5230.0,166.3616,166.4288,166.3112,166.3448,5230.0
2017-09-08 13:00:00,198.15,198.16,197.93,198.06,7201.0,166.3532,166.3616,166.1685,166.2776,7201.0
2017-09-08 13:10:00,198.09,198.3,198.03,198.29,6695.0,166.3028,166.4791,166.2525,166.4707,6695.0
2017-09-08 13:20:00,198.31,198.31,197.89,198.07,11633.0,166.4875,166.4875,166.1349,166.286,11633.0
2017-09-08 13:30:00,198.03,198.14,197.96,198.13,5736.0,166.2525,166.3448,166.1937,166.3364,5736.0
2017-09-08 13:40:00,198.13,198.29,198.05,198.29,10359.0,166.3364,166.4707,166.2693,166.4707,10359.0
2017-09-08 13:50:00,198.29,198.4,198.25,198.3,17854.0,166.4707,166.5631,166.4372,166.4791,17854.0
2017-09-08 14:00:00,198.29,198.3,198.05,198.12,10823.0,166.4707,166.4791,166.2693,166.328,10823.0
2017-09-08 14:10:00,198.09,198.25,198.03,198.17,8098.0,166.3028,166.4372,166.2525,166.37,8098.0
2017-09-08 14:20:00,198.23,198.23,198.18,198.2,2063.0,166.4204,166.4204,166.3784,166.3952,2063.0
2017-09-08 14:30:00,198.21,198.27,198.13,198.15,9149.0,166.4036,166.454,166.3364,166.3532,9149.0
2017-09-08 14:40:00,198.16,198.16,198.02,198.02,5456.0,166.3616,166.3616,166.2441,166.2441,5456.0
2017-09-08 14:50:00,198.03,198.1,198.0,198.05,5051.0,166.2525,166.3112,166.2273,166.2693,5051.0
2017-09-08 15:00:00,198.02,198.14,197.92,198.09,9862.0,166.2441,166.3448,166.1601,166.3028,9862.0
2017-09-08 15:10:00,198.07,198.1,197.94,198.05,7046.0,166.286,166.3112,166.1769,166.2693,7046.0
2017-09-08 15:20:00,198.02,198.08,197.97,198.04,11470.0,166.2441,166.2944,166.2021,166.2609,11470.0
2017-09-08 15:30:00,198.04,198.05,197.76,197.8,21805.0,166.2609,166.2693,166.0258,166.0594,21805.0
2017-09-08 15:40:00,197.8,197.96,197.77,197.91,16236.0,166.0594,166.1937,166.0342,166.1517,16236.0
2017-09-08 15:50:00,197.9,198.07,197.85,197.91,54986.0,166.1433,166.286,166.1013,166.1517,54986.0
2017-09-11 09:30:00,198.62,199.28,198.62,199.08,22839.0,166.7478,167.3019,166.7478,167.134,22839.0
2017-09-11 09:40:00,199.09,199.19,198.84,198.99,5656.0,167.1424,167.2263,166.9325,167.0584,5656.0
2017-09-11 09:50:00,198.96,199.23,198.73,198.73,20030.0,167.0332,167.2599,166.8401,166.8401,20030.0
2017-09-11 10:00:00,198.74,198.87,198.57,198.85,13293.0,166.8485,166.9577,166.7058,166.9409,13293.0
2017-09-11 10:10:00,198.72,198.99,198.72,198.91,5421.0,166.8317,167.0584,166.8317,166.9913,5421.0
2017-09-11 10:20:00,198.95,199.06,198.63,198.8,8590.0,167.0248,167.1172,166.7562,166.8989,8590.0
2017-09-11 10:30:00,198.77,199.15,198.74,199.11,6150.0,166.8737,167.1927,166.8485,167.1592,6150.0
2017-09-11 10:40:00,199.12,199.22,199.01,199.22,5562.0,167.1676,167.2515,167.0752,167.2515,5562.0
2017-09-11 10:50:00,199.25,199.5,199.19,199.5,11019.0,167.2767,167.4866,167.2263,167.4866,11019.0
2017-09-11 11:00:00,199.53,199.64,199.43,199.62,5756.0,167.5118,167.6041,167.4278,167.5873,5756.0
2017-09-11 11:10:00,199.63,199.89,199.57,199.83,10264.0,167.5957,167.814,167.5453,167.7636,10264.0
2017-09-11 11:20:00,199.85,199.85,199.41,199.69,13426.0,167.7804,167.7804,167.411,167.6461,13426.0
2017-09-11 11:30:00,199.72,199.84,199.68,199.8,12653.0,167.6713,167.772,167.6377,167.7384,12653.0
2017-09-11 11:40:00,199.8,199.92,199.8,199.86,4744.0,167.7384,167.8392,167.7384,167.7888,4744.0
2017-09-11 11:50:00,199.81,199.93,199.79,199.82,5710.0,167.7468,167.8476,167.73,167.7552,5710.0
2017-09-11 12:00:00,199.86,199.94,199.81,199.9,6468.0,167.7888,167.856,167.7468,167.8224,6468.0
2017-09-11 12:10:00,199.87,199.95,199.79,199.82,6244.0,167.7972,167.8644,167.73,167.7552,6244.0
2017-09-11 12:20:00,199.8,199.8,199.65,199.8,6119.0,167.7384,167.7384,167.6125,167.7384,6119.0
2017-09-11 12:30:00,199.8,199.8,199.45,199.5,13372.0,167.7384,167.7384,167.4446,167.4866,13372.0
2017-09-11 12:40:00,199.5,199.65,199.48,199.52,5297.0,167.4866,167.6125,167.4698,167.5034,5297.0
2017-09-11 12:50:00,199.48,199.5,199.37,199.45,4368.0,167.4698,167.4866,167.3774,167.4446,4368.0
2017-09-11 13:00:00,199.46,199.58,199.43,199.53,6564.0,167.453,167.5537,167.4278,167.5118,6564.0
2017-09-11 13:10:00,199.59,199.83,199.58,199.81,9442.0,167.5621,167.7636,167.5537,167.7468,9442.0
2017-09-11 13:20:00,199.81,199.94,199.77,199.94,16702.0,167.7468,167.856,167.7132,167.856,16702.0
2017-09-11 13:30:00,199.93,200.04,199.89,199.94,14987.0,167.8476,167.9399,167.814,167.856,14987.0
2017-09-11 13:40:00,200.0,200.2,199.93,200.2,26796.0,167.9063,168.0742,167.8476,168.0742,26796.0
2017-09-11 13:50:00,200.2,200.39,200.09,200.39,18322.0,168.0742,168.2338,167.9819,168.2338,18322.0
2017-09-11 14:00:00,200.41,200.5,200.38,200.46,13114.0,168.2505,168.3261,168.2254,168.2925,13114.0
2017-09-11 14:10:00,200.42,200.48,200.26,200.36,9730.0,168.2589,168.3093,168.1246,168.2086,9730.0
2017-09-11 14:20:00,200.34,200.35,200.26,200.35,9310.0,168.1918,168.2002,168.1246,168.2002,9310.0
2017-09-11 14:30:00,200.34,200.4,200.1,200.23,23345.0,168.1918,168.2422,167.9903,168.0994,23345.0
2017-09-11 14:40:00,200.24,200.27,200.09,200.2,9576.0,168.1078,168.133,167.9819,168.0742,9576.0
2017-09-11 14:50:00,200.23,200.33,200.14,200.17,10324.0,168.0994,168.1834,168.0239,168.0491,10324.0
2017-09-11 15:00:00,200.16,200.25,200.12,200.17,13460.0,168.0407,168.1162,168.0071,168.0491,13460.0
2017-09-11 15:10:00,200.16,200.19,200.07,200.11,15255.0,168.0407,168.0659,167.9651,167.9987,15255.0
2017-09-11 15:20:00,200.12,200.33,200.1,200.3,34694.0,168.0071,168.1834,167.9903,168.1582,34694.0
2017-09-11 15:30:00,200.3,200.31,200.08,200.17,22024.0,168.1582,168.1666,167.9735,168.0491,22024.0
2017-09-11 15:40:00,200.21,200.3,200.12,200.19,23958.0,168.0826,168.1582,168.0071,168.0659,23958.0
2017-09-11 15:50:00,200.19,200.4,200.09,200.39,98896.0,168.0659,168.2422,167.9819,168.2338,98896.0
2017-09-12 09:30:00,199.89,200.31,199.75,199.8,35470.0,167.814,168.1666,167.6965,167.7384,35470.0
2017-09-12 09:40:00,199.82,200.1,199.7,199.81,18698.0,167.7552,167.9903,167.6545,167.7468,18698.0
2017-09-12 09:50:00,199.84,200.0,199.79,199.88,9596.0,167.772,167.9063,167.73,167.8056,9596.0
2017-09-12 10:00:00,199.87,199.88,199.52,199.62,13678.0,167.7972,167.8056,167.5034,167.5873,13678.0
2017-09-12 10:10:00,199.63,199.65,199.31,199.49,5877.0,167.5957,167.6125,167.3271,167.4782,5877.0
2017-09-12 10:20:00,199.43,199.49,198.95,199.06,19784.0,167.4278,167.4782,167.0248,167.1172,19784.0
2017-09-12 10:30:00,198.98,199.43,198.87,199.37,15838.0,167.05,167.4278,166.9577,167.3774,15838.0
2017-09-12 10:40:00,199.3,199.31,199.01,199.14,6798.0,167.3187,167.3271,167.0752,167.1843,6798.0
2017-09-12 10:50:00,199.14,199.46,199.14,199.37,10047.0,167.1843,167.453,167.1843,167.3774,10047.0
2017-09-12 11:00:00,199.34,199.56,199.31,199.55,12131.0,167.3523,167.5369,167.3271,167.5286,12131.0
2017-09-12 11:10:00,199.59,199.66,199.35,199.51,14128.0,167.5621,167.6209,167.3606,167.495,14128.0
2017-09-12 11:20:00,199.36,199.46,199.11,199.18,7200.0,167.369,167.453,167.1592,167.2179,7200.0
2017-09-12 11:30:00,199.27,199.39,199.22,199.36,6775.0,167.2935,167.3942,167.2515,167.369,6775.0
2017-09-12 11:40:00,199.44,199.44,199.18,199.22,4609.0,167.4362,167.4362,167.2179,167.2515,4609.0
2017-09-12 11:50:00,199.32,199.32,199.18,199.18,6510.0,167.3355,167.3355,167.2179,167.2179,6510.0
2017-09-12 12:00:00,199.17,199.25,199.07,199.16,6670.0,167.2095,167.2767,167.1256,167.2011,6670.0
2017-09-12 12:10:00,199.16,199.17,199.09,199.09,5823.0,167.2011,167.2095,167.1424,167.1424,5823.0
2017-09-12 12:20:00,199.12,199.29,199.12,199.29,4966.0,167.1676,167.3103,167.1676,167.3103,4966.0
2017-09-12 12:30:00,199.22,199.33,199.18,199.23,8700.0,167.2515,167.3439,167.2179,167.2599,8700.0
2017-09-12 12:40:00,199.28,199.37,199.27,199.33,5448.0,167.3019,167.3774,167.2935,167.3439,5448.0
2017-09-12 12:50:00,199.32,199.39,199.29,199.39,5145.0,167.3355,167.3942,167.3103,167.3942,5145.0
2017-09-12 13:00:00,199.37,199.46,199.22,199.31,8896.0,167.3774,167.453,167.2515,167.3271,8896.0
2017-09-12 13:10:00,199.26,199.34,199.11,199.11,8309.0,167.2851,167.3523,167.1592,167.1592,8309.0
2017-09-12 13:20:00,199.14,199.14,199.01,199.08,14038.0,167.1843,167.1843,167.0752,167.134,14038.0
2017-09-12 13:30:00,199.14,199.14,198.85,198.85,28763.0,167.1843,167.1843,166.9409,166.9409,28763.0
2017-09-12 13:40:00,198.84,198.9,198.61,198.61,19026.0,166.9325,166.9829,166.7394,166.7394,19026.0
2017-09-12 13:50:00,198.63,198.72,198.57,198.63,5885.0,166.7562,166.8317,166.7058,166.7562,5885.0
2017-09-12 14:00:00,198.61,198.74,198.6,198.74,4582.0,166.7394,166.8485,166.731,166.8485,4582.0
2017-09-12 14:10:00,198.74,198.84,198.7,198.75,8822.0,166.8485,166.9325,166.8149,166.8569,8822.0
2017-09-12 14:20:00,198.75,198.89,198.73,198.89,11535.0,166.8569,166.9745,166.8401,166.9745,11535.0
2017-09-12 14:30:00,198.85,198.88,198.8,198.82,13259.0,166.9409,166.9661,166.8989,166.9157,13259.0
2017-09-12 14:40:00,198.84,199.0,198.84,198.91,17784.0,166.9325,167.0668,166.9325,166.9913,17784.0
2017-09-12 14:50:00,198.89,198.94,198.81,198.89,11662.0,166.9745,167.0164,166.9073,166.9745,11662.0
2017-09-12 15:00:00,198.93,198.99,198.86,198.98,9200.0,167.008,167.0584,166.9493,167.05,9200.0
2017-09-12 15:10:00,198.99,198.99,198.81,198.95,17908.0,167.0584,167.0584,166.9073,167.0248,17908.0
2017-09-12 15:20:00,198.95,199.1,198.94,199.06,24697.0,167.0248,167.1508,167.0164,167.1172,24697.0
2017-09-12 15:30:00,199.04,199.04,198.86,198.95,21010.0,167.1004,167.1004,166.9493,167.0248,21010.0
2017-09-12 15:40:00,198.95,199.08,198.93,198.93,18585.0,167.0248,167.134,167.008,167.008,18585.0
2017-09-12 15:50:00,198.94,199.06,198.93,199.0,61815.0,167.0164,167.1172,167.008,167.0668,61815.0
2017-09-13 09:30:00,198.3,198.5,197.58,198.08,28188.0,166.4791,166.647,165.8747,166.2944,28188.0
2017-09-13 09:40:00,198.17,198.26,197.39,197.51,15550.0,166.37,166.4456,165.7152,165.8159,15550.0
2017-09-13 09:50:00,197.48,197.78,197.45,197.55,14994.0,165.7907,166.0426,165.7655,165.8495,14994.0
2017-09-13 10:00:00,197.57,197.7,197.33,197.52,13522.0,165.8663,165.9754,165.6648,165.8243,13522.0
2017-09-13 10:10:00,197.46,197.76,197.46,197.53,15341.0,165.7739,166.0258,165.7739,165.8327,15341.0
2017-09-13 10:20:00,197.52,197.53,197.26,197.35,14526.0,165.8243,165.8327,165.606,165.6816,14526.0
2017-09-13 10:30:00,197.31,197.42,197.13,197.24,22323.0,165.648,165.7403,165.4969,165.5892,22323.0
2017-09-13 10:40:00,197.31,197.33,197.12,197.2,23815.0,165.648,165.6648,165.4885,165.5557,23815.0
2017-09-13 10:50:00,197.2,197.33,197.15,197.29,11321.0,165.5557,165.6648,165.5137,165.6312,11321.0
2017-09-13 11:00:00,197.34,197.39,197.07,197.15,15306.0,165.6732,165.7152,165.4465,165.5137,15306.0
2017-09-13 11:10:00,197.15,197.23,197.1,197.15,9525.0,165.5137,165.5808,165.4717,165.5137,9525.0
2017-09-13 11:20:00,197.16,197.2,196.94,197.0,19325.0,165.5221,165.5557,165.3374,165.3877,19325.0
2017-09-13 11:30:00,196.99,197.18,196.91,196.94,15408.0,165.3794,165.5389,165.3122,165.3374,15408.0
2017-09-13 11:40:00,196.91,197.01,196.87,196.96,6480.0,165.3122,165.3961,165.2786,165.3542,6480.0
2017-09-13 11:50:00,197.02,197.11,196.96,197.11,13119.0,165.4045,165.4801,165.3542,165.4801,13119.0
2017-09-13 12:00:00,197.04,197.1,197.04,197.08,4195.0,165.4213,165.4717,165.4213,165.4549,4195.0
2017-09-13 12:10:00,197.09,197.1,197.01,197.09,6933.0,165.4633,165.4717,165.3961,165.4633,6933.0
2017-09-13 12:20:00,197.08,197.09,196.94,196.96,7332.0,165.4549,165.4633,165.3374,165.3542,7332.0
2017-09-13 12:30:00,196.99,197.03,196.94,196.98,7205.0,165.3794,165.4129,165.3374,165.371,7205.0
2017-09-13 12:40:00,196.98,197.1,196.97,197.0,16895.0,165.371,165.4717,165.3626,165.3877,16895.0
2017-09-13 12:50:00,197.02,197.52,196.96,197.52,21041.0,165.4045,165.8243,165.3542,165.8243,21041.0
2017-09-13 13:00:00,197.51,197.71,197.37,197.38,18085.0,165.8159,165.9838,165.6984,165.7068,18085.0
2017-09-13 13:10:00,197.38,197.64,197.28,197.55,19172.0,165.7068,165.925,165.6228,165.8495,19172.0
2017-09-13 13:20:00,197.55,197.55,197.34,197.35,15418.0,165.8495,165.8495,165.6732,165.6816,15418.0
2017-09-13 13:30:00,197.34,197.39,197.09,197.12,20272.0,165.6732,165.7152,165.4633,165.4885,20272.0
2017-09-13 13:40:00,197.13,197.42,197.1,197.42,6802.0,165.4969,165.7403,165.4717,165.7403,6802.0
2017-09-13 13:50:00,197.45,197.51,197.36,197.38,8799.0,165.7655,165.8159,165.69,165.7068,8799.0
2017-09-13 14:00:00,197.39,197.39,197.17,197.2,10606.0,165.7152,165.7152,165.5305,165.5557,10606.0
2017-09-13 14:10:00,197.2,197.21,197.07,197.08,10762.0,165.5557,165.564,165.4465,165.4549,10762.0
2017-09-13 14:20:00,197.07,197.24,197.07,197.2,6962.0,165.4465,165.5892,165.4465,165.5557,6962.0
2017-09-13 14:30:00,197.2,197.26,197.15,197.15,7935.0,165.5557,165.606,165.5137,165.5137,7935.0
2017-09-13 14:40:00,197.14,197.24,197.14,197.24,5500.0,165.5053,165.5892,165.5053,165.5892,5500.0
2017-09-13 14:50:00,197.23,197.24,197.11,197.2,6974.0,165.5808,165.5892,165.4801,165.5557,6974.0
2017-09-13 15:00:00,197.18,197.24,197.09,197.09,5683.0,165.5389,165.5892,165.4633,165.4633,5683.0
2017-09-13 15:10:00,197.09,197.12,196.9,196.93,19305.0,165.4633,165.4885,165.3038,165.329,19305.0
2017-09-13 15:20:00,196.95,197.04,196.93,196.99,11838.0,165.3458,165.4213,165.329,165.3794,11838.0
2017-09-13 15:30:00,196.98,197.02,196.93,197.01,17739.0,165.371,165.4045,165.329,165.3961,17739.0
2017-09-13 15:40:00,196.99,197.01,196.8,196.86,22372.0,165.3794,165.3961,165.2198,165.2702,22372.0
2017-09-13 15:50:00,196.86,196.99,196.81,196.85,90569.0,165.2702,165.3794,165.2282,165.2618,90569.0
2017-09-14 09:30:00,196.63,197.34,196.61,197.3,28740.0,165.0771,165.6732,165.0603,165.6396,28740.0
2017-09-14 09:40:00,197.39,197.73,197.29,197.53,18204.0,165.7152,166.0006,165.6312,165.8327,18204.0
2017-09-14 09:50:00,197.68,197.81,197.34,197.37,111460.0,165.9586,166.0678,165.6732,165.6984,111460.0
2017-09-14 10:00:00,197.37,197.41,196.93,196.99,13270.0,165.6984,165.732,165.329,165.3794,13270.0
2017-09-14 10:10:00,196.98,197.11,196.82,196.93,11142.0,165.371,165.4801,165.2366,165.329,11142.0
2017-09-14 10:20:00,196.93,197.06,196.65,196.68,12589.0,165.329,165.4381,165.0939,165.1191,12589.0
2017-09-14 10:30:00,196.67,196.67,196.46,196.6,9160.0,165.1107,165.1107,164.9344,165.0519,9160.0
2017-09-14 10:40:00,196.6,196.61,196.45,196.56,9049.0,165.0519,165.0603,164.926,165.0184,9049.0
2017-09-14 10:50:00,196.56,196.78,196.47,196.51,24794.0,165.0184,165.203,164.9428,164.9764,24794.0
2017-09-14 11:00:00,196.51,196.7,196.5,196.68,8350.0,164.9764,165.1359,164.968,165.1191,8350.0
2017-09-14 11:10:00,196.69,197.0,196.66,196.81,11530.0,165.1275,165.3877,165.1023,165.2282,11530.0
2017-09-14 11:20:00,196.81,196.89,196.66,196.83,7075.0,165.2282,165.2954,165.1023,165.245,7075.0
2017-09-14 11:30:00,196.86,196.87,196.62,196.72,6993.0,165.2702,165.2786,165.0687,165.1527,6993.0
2017-09-14 11:40:00,196.74,196.82,196.67,196.79,7920.0,165.1695,165.2366,165.1107,165.2114,7920.0
2017-09-14 11:50:00,196.76,196.88,196.64,196.79,10924.0,165.1863,165.287,165.0855,165.2114,10924.0
2017-09-14 12:00:00,196.84,196.97,196.78,196.95,18370.0,165.2534,165.3626,165.203,165.3458,18370.0
2017-09-14 12:10:00,196.96,197.05,196.86,196.97,5324.0,165.3542,165.4297,165.2702,165.3626,5324.0
2017-09-14 12:20:00,197.0,197.15,196.99,197.09,6716.0,165.3877,165.5137,165.3794,165.4633,6716.0
2017-09-14 12:30:00,197.1,197.18,197.09,197.18,5900.0,165.4717,165.5389,165.4633,165.5389,5900.0
2017-09-14 12:40:00,197.19,197.28,197.16,197.24,7178.0,165.5473,165.6228,165.5221,165.5892,7178.0
2017-09-14 12:50:00,197.28,197.33,197.16,197.28,8231.0,165.6228,165.6648,165.5221,165.6228,8231.0
2017-09-14 13:00:00,197.28,197.32,197.12,197.24,6726.0,165.6228,165.6564,165.4885,165.5892,6726.0
2017-09-14 13:10:00,197.24,197.3,197.18,197.22,8361.0,165.5892,165.6396,165.5389,165.5724,8361.0
2017-09-14 13:20:00,197.2,197.2,196.9,196.92,15455.0,165.5557,165.5557,165.3038,165.3206,15455.0
2017-09-14 13:30:00,196.92,196.98,196.81,196.86,9653.0,165.3206,165.371,165.2282,165.2702,9653.0
2017-09-14 13:40:00,196.85,197.02,196.85,196.99,4896.0,165.2618,165.4045,165.2618,165.3794,4896.0
2017-09-14 13:50:00,196.93,197.07,196.92,197.03,6828.0,165.329,165.4465,165.3206,165.4129,6828.0
2017-09-14 14:00:00,197.07,197.26,197.02,197.14,10339.0,165.4465,165.606,165.4045,165.5053,10339.0
2017-09-14 14:10:00,197.14,197.2,197.06,197.11,12044.0,165.5053,165.5557,165.4381,165.4801,12044.0
2017-09-14 14:20:00,197.16,197.2,197.12,197.15,14479.0,165.5221,165.5557,165.4885,165.5137,14479.0
2017-09-14 14:30:00,197.17,197.27,197.12,197.2,21631.0,165.5305,165.6144,165.4885,165.5557,21631.0
2017-09-14 14:40:00,197.19,197.22,197.13,197.15,20184.0,165.5473,165.5724,165.4969,165.5137,20184.0
2017-09-14 14:50:00,197.15,197.26,197.14,197.14,10219.0,165.5137,165.606,165.5053,165.5053,10219.0
2017-09-14 15:00:00,197.14,197.33,197.14,197.33,13191.0,165.5053,165.6648,165.5053,165.6648,13191.0
2017-09-14 15:10:00,197.37,197.44,197.32,197.42,14521.0,165.6984,165.7571,165.6564,165.7403,14521.0
2017-09-14 15:20:00,197.42,197.53,197.37,197.45,13500.0,165.7403,165.8327,165.6984,165.7655,13500.0
2017-09-14 15:30:00,197.46,197.77,197.45,197.72,18923.0,165.7739,166.0342,165.7655,165.9922,18923.0
2017-09-14 15:40:00,197.72,197.72,197.46,197.48,32282.0,165.9922,165.9922,165.7739,165.7907,32282.0
2017-09-14 15:50:00,197.49,197.7,197.44,197.66,62380.0,165.7991,165.9754,165.7571,165.9418,62380.0
2017-09-15 09:30:00,198.1,198.54,197.73,198.5,268093.0,166.3112,166.6806,166.0006,166.647,268093.0
2017-09-15 09:40:00,198.47,198.61,198.22,198.47,13201.0,166.6219,166.7394,166.412,166.6219,13201.0
2017-09-15 09:50:00,198.47,198.47,198.1,198.25,7760.0,166.6219,166.6219,166.3112,166.4372,7760.0
2017-09-15 10:00:00,198.25,198.3,198.0,198.22,7784.0,166.4372,166.4791,166.2273,166.412,7784.0
2017-09-15 10:10:00,198.3,198.53,198.26,198.44,5319.0,166.4791,166.6722,166.4456,166.5967,5319.0
2017-09-15 10:20:00,198.34,198.45,198.26,198.27,9002.0,166.5127,166.6051,166.4456,166.454,9002.0
2017-09-15 10:30:00,198.25,198.44,198.25,198.32,5314.0,166.4372,166.5967,166.4372,166.4959,5314.0
2017-09-15 10:40:00,198.28,198.62,198.25,198.59,11824.0,166.4623,166.7478,166.4372,166.7226,11824.0
2017-09-15 10:50:00,198.6,198.72,198.45,198.49,17041.0,166.731,166.8317,166.6051,166.6386,17041.0
2017-09-15 11:00:00,198.49,198.59,198.38,198.4,10193.0,166.6386,166.7226,166.5463,166.5631,10193.0
2017-09-15 11:10:00,198.42,198.51,198.41,198.42,6667.0,166.5799,166.6554,166.5715,166.5799,6667.0
2017-09-15 11:20:00,198.44,198.54,198.37,198.48,17825.0,166.5967,166.6806,166.5379,166.6303,17825.0
2017-09-15 11:30:00,198.49,198.5,198.39,198.46,14877.0,166.6386,166.647,166.5547,166.6135,14877.0
2017-09-15 11:40:00,198.47,198.5,198.43,198.5,12386.0,166.6219,166.647,166.5883,166.647,12386.0
2017-09-15 11:50:00,198.49,198.59,198.49,198.53,5986.0,166.6386,166.7226,166.6386,166.6722,5986.0
2017-09-15 12:00:00,198.55,198.66,198.51,198.51,4719.0,166.689,166.7814,166.6554,166.6554,4719.0
2017-09-15 12:10:00,198.57,198.7,198.54,198.69,6808.0,166.7058,166.8149,166.6806,166.8066,6808.0
2017-09-15 12:20:00,198.69,198.69,198.42,198.43,9114.0,166.8066,166.8066,166.5799,166.5883,9114.0
2017-09-15 12:30:00,198.43,198.44,198.02,198.03,19655.0,166.5883,166.5967,166.2441,166.2525,19655.0
2017-09-15 12:40:00,198.04,198.2,198.04,198.08,10801.0,166.2609,166.3952,166.2609,166.2944,10801.0
2017-09-15 12:50:00,198.09,198.13,197.94,197.99,12857.0,166.3028,166.3364,166.1769,166.2189,12857.0
2017-09-15 13:00:00,198.0,198.04,197.85,198.0,12696.0,166.2273,166.2609,166.1013,166.2273,12696.0
2017-09-15 13:10:00,197.97,198.08,197.88,197.88,15766.0,166.2021,166.2944,166.1265,166.1265,15766.0
2017-09-15 13:20:00,197.88,197.88,197.6,197.71,13707.0,166.1265,166.1265,165.8915,165.9838,13707.0
2017-09-15 13:30:00,197.75,198.01,197.7,197.8,14570.0,166.0174,166.2357,165.9754,166.0594,14570.0
2017-09-15 13:40:00,197.76,197.84,197.62,197.84,9799.0,166.0258,166.093,165.9083,166.093,9799.0
2017-09-15 13:50:00,197.87,198.03,197.85,197.85,17551.0,166.1181,166.2525,166.1013,166.1013,17551.0
2017-09-15 14:00:00,197.84,198.0,197.76,197.81,12624.0,166.093,166.2273,166.0258,166.0678,12624.0
2017-09-15 14:10:00,197.87,198.15,197.76,198.14,17128.0,166.1181,166.3532,166.0258,166.3448,17128.0
2017-09-15 14:20:00,198.14,198.32,198.14,198.27,15021.0,166.3448,166.4959,166.3448,166.454,15021.0
2017-09-15 14:30:00,198.25,198.37,198.21,198.3,16834.0,166.4372,166.5379,166.4036,166.4791,16834.0
2017-09-15 14:40:00,198.36,198.37,198.05,198.05,18583.0,166.5295,166.5379,166.2693,166.2693,18583.0
2017-09-15 14:50:00,198.09,198.12,197.82,197.85,20727.0,166.3028,166.328,166.0762,166.1013,20727.0
2017-09-15 15:00:00,197.89,197.95,197.72,197.73,15548.0,166.1349,166.1853,165.9922,166.0006,15548.0
2017-09-15 15:10:00,197.8,197.91,197.77,197.9,16720.0,166.0594,166.1517,166.0342,166.1433,16720.0
2017-09-15 15:20:00,197.9,197.99,197.88,197.9,20657.0,166.1433,166.2189,166.1265,166.1433,20657.0
2017-09-15 15:30:00,197.9,198.14,197.89,198.09,29569.0,166.1433,166.3448,166.1349,166.3028,29569.0
2017-09-15 15:40:00,198.09,198.36,198.07,198.24,44723.0,166.3028,166.5295,166.286,166.4288,44723.0
2017-09-15 15:50:00,198.23,198.23,197.93,198.18,122104.0,166.4204,166.4204,166.1685,166.3784,122104.0
2017-09-18 09:30:00,199.0,199.88,198.85,199.71,57002.0,167.0668,167.8056,166.9409,167.6629,57002.0
2017-09-18 09:40:00,199.86,200.66,199.8,200.25,37890.0,167.7888,168.4604,167.7384,168.1162,37890.0
2017-09-18 09:50:00,200.23,200.42,200.0,200.31,16948.0,168.0994,168.2589,167.9063,168.1666,16948.0
2017-09-18 10:00:00,200.4,200.7,200.07,200.08,26849.0,168.2422,168.494,167.9651,167.9735,26849.0
2017-09-18 10:10:00,200.06,200.25,200.03,200.08,19598.0,167.9567,168.1162,167.9315,167.9735,19598.0
2017-09-18 10:20:00,200.1,200.31,200.04,200.31,14147.0,167.9903,168.1666,167.9399,168.1666,14147.0
2017-09-18 10:30:00,200.36,200.67,200.25,200.35,15528.0,168.2086,168.4688,168.1162,168.2002,15528.0
2017-09-18 10:40:00,200.34,200.45,200.16,200.33,10990.0,168.1918,168.2841,168.0407,168.1834,10990.0
2017-09-18 10:50:00,200.34,200.56,200.32,200.45,9138.0,168.1918,168.3765,168.175,168.2841,9138.0
2017-09-18 11:00:00,200.51,200.52,200.17,200.2,6400.0,168.3345,168.3429,168.0491,168.0742,6400.0
2017-09-18 11:10:00,200.2,200.39,200.19,200.31,6443.0,168.0742,168.2338,168.0659,168.1666,6443.0
2017-09-18 11:20:00,200.34,200.38,200.18,200.34,6346.0,168.1918,168.2254,168.0575,168.1918,6346.0
2017-09-18 11:30:00,200.37,200.51,200.29,200.44,7738.0,168.217,168.3345,168.1498,168.2757,7738.0
2017-09-18 11:40:00,200.42,200.53,200.39,200.46,3995.0,168.2589,168.3513,168.2338,168.2925,3995.0
2017-09-18 11:50:00,200.53,200.56,200.37,200.54,5864.0,168.3513,168.3765,168.217,168.3597,5864.0
2017-09-18 12:00:00,200.63,200.89,200.53,200.89,11287.0,168.4352,168.6535,168.3513,168.6535,11287.0
2017-09-18 12:10:00,200.86,201.13,200.82,201.02,20638.0,168.6283,168.855,168.5948,168.7627,20638.0
2017-09-18 12:20:00,201.08,201.18,200.98,201.09,12550.0,168.813,168.897,168.7291,168.8214,12550.0
2017-09-18 12:30:00,201.1,201.2,201.01,201.2,9955.0,168.8298,168.9138,168.7543,168.9138,9955.0
2017-09-18 12:40:00,201.16,201.29,201.14,201.29,10023.0,168.8802,168.9893,168.8634,168.9893,10023.0
2017-09-18 12:50:00,201.24,201.3,201.05,201.05,18481.0,168.9474,168.9977,168.7878,168.7878,18481.0
2017-09-18 13:00:00,201.05,201.07,200.81,200.85,7501.0,168.7878,168.8046,168.5864,168.6199,7501.0
2017-09-18 13:10:00,200.86,201.06,200.81,201.05,23048.0,168.6283,168.7962,168.5864,168.7878,23048.0
2017-09-18 13:20:00,201.03,201.21,201.01,201.15,5039.0,168.7711,168.9222,168.7543,168.8718,5039.0
2017-09-18 13:30:00,201.21,201.44,201.21,201.41,12134.0,168.9222,169.1153,168.9222,169.0901,12134.0
2017-09-18 13:40:00,201.44,201.65,201.44,201.63,10329.0,169.1153,169.2916,169.1153,169.2748,10329.0
2017-09-18 13:50:00,201.66,201.67,201.56,201.64,8730.0,169.3,169.3084,169.216,169.2832,8730.0
2017-09-18 14:00:00,201.64,201.74,201.6,201.6,13387.0,169.2832,169.3671,169.2496,169.2496,13387.0
2017-09-18 14:10:00,201.59,201.71,201.48,201.53,13661.0,169.2412,169.3419,169.1488,169.1908,13661.0
2017-09-18 14:20:00,201.46,201.55,201.46,201.55,8836.0,169.1321,169.2076,169.1321,169.2076,8836.0
2017-09-18 14:30:00,201.53,201.66,201.53,201.53,9749.0,169.1908,169.3,169.1908,169.1908,9749.0
2017-09-18 14:40:00,201.58,201.83,201.54,201.83,12059.0,169.2328,169.4427,169.1992,169.4427,12059.0
2017-09-18 14:50:00,201.83,201.94,201.83,201.92,15529.0,169.4427,169.535,169.4427,169.5182,15529.0
2017-09-18 15:00:00,201.93,202.19,201.9,202.19,31418.0,169.5266,169.7449,169.5015,169.7449,31418.0
2017-09-18 15:10:00,202.2,202.2,202.07,202.12,16857.0,169.7533,169.7533,169.6442,169.6861,16857.0
2017-09-18 15:20:00,202.13,202.14,202.05,202.1,14646.0,169.6945,169.7029,169.6274,169.6694,14646.0
2017-09-18 15:30:00,202.08,202.3,202.08,202.28,40765.0,169.6526,169.8373,169.6526,169.8205,40765.0
2017-09-18 15:40:00,202.3,202.35,202.26,202.31,30109.0,169.8373,169.8792,169.8037,169.8457,30109.0
2017-09-18 15:50:00,202.3,202.3,202.04,202.19,103414.0,169.8373,169.8373,169.619,169.7449,103414.0
2017-09-19 09:30:00,201.91,201.98,201.42,201.97,39943.0,169.5098,169.5686,169.0985,169.5602,39943.0
2017-09-19 09:40:00,202.01,202.36,201.9,201.91,12785.0,169.5938,169.8876,169.5015,169.5098,12785.0
2017-09-19 09:50:00,201.93,202.39,201.93,202.28,6331.0,169.5266,169.9128,169.5266,169.8205,6331.0
2017-09-19 10:00:00,202.32,202.45,202.31,202.44,7435.0,169.8541,169.9632,169.8457,169.9548,7435.0
2017-09-19 10:10:00,202.46,202.96,202.46,202.92,16992.0,169.9716,170.3914,169.9716,170.3578,16992.0
2017-09-19 10:20:00,202.8,203.02,202.69,202.98,13251.0,170.257,170.4417,170.1647,170.4081,13251.0
2017-09-19 10:30:00,203.02,203.45,202.87,203.35,22861.0,170.4417,170.8027,170.3158,170.7188,22861.0
2017-09-19 10:40:00,203.29,203.46,203.23,203.4,9720.0,170.6684,170.8111,170.618,170.7607,9720.0
2017-09-19 10:50:00,203.38,203.7,203.32,203.56,7989.0,170.744,171.0126,170.6936,170.8951,7989.0
2017-09-19 11:00:00,203.51,203.82,203.48,203.74,9301.0,170.8531,171.1134,170.8279,171.0462,9301.0
2017-09-19 11:10:00,203.74,203.94,203.34,203.72,28775.0,171.0462,171.2141,170.7104,171.0294,28775.0
2017-09-19 11:20:00,203.77,203.91,203.6,203.72,29704.0,171.0714,171.1889,170.9287,171.0294,29704.0
2017-09-19 11:30:00,203.66,203.69,203.45,203.69,8335.0,170.979,171.0042,170.8027,171.0042,8335.0
2017-09-19 11:40:00,203.72,203.81,203.59,203.81,6208.0,171.0294,171.105,170.9203,171.105,6208.0
2017-09-19 11:50:00,203.8,203.85,203.42,203.48,18266.0,171.0966,171.1385,170.7775,170.8279,18266.0
2017-09-19 12:00:00,203.47,203.74,203.47,203.56,9635.0,170.8195,171.0462,170.8195,170.8951,9635.0
2017-09-19 12:10:00,203.59,203.61,203.44,203.54,9724.0,170.9203,170.9371,170.7943,170.8783,9724.0
2017-09-19 12:20:00,203.59,203.67,203.55,203.63,9881.0,170.9203,170.9874,170.8867,170.9538,9881.0
2017-09-19 12:30:00,203.66,203.67,203.58,203.66,6435.0,170.979,170.9874,170.9119,170.979,6435.0
2017-09-19 12:40:00,203.63,203.65,203.51,203.57,8038.0,170.9538,170.9706,170.8531,170.9035,8038.0
2017-09-19 12:50:00,203.57,203.65,203.54,203.54,10210.0,170.9035,170.9706,170.8783,170.8783,10210.0
2017-09-19 13:00:00,203.5,203.52,203.37,203.43,5682.0,170.8447,170.8615,170.7356,170.7859,5682.0
2017-09-19 13:10:00,203.39,203.62,203.39,203.59,12991.0,170.7524,170.9454,170.7524,170.9203,12991.0
2017-09-19 13:20:00,203.61,203.7,203.49,203.57,10668.0,170.9371,171.0126,170.8363,170.9035,10668.0
2017-09-19 13:30:00,203.55,203.61,203.5,203.61,4943.0,170.8867,170.9371,170.8447,170.9371,4943.0
2017-09-19 13:40:00,203.63,203.71,203.53,203.57,12201.0,170.9538,171.021,170.8699,170.9035,12201.0
2017-09-19 13:50:00,203.56,203.61,203.54,203.59,8934.0,170.8951,170.9371,170.8783,170.9203,8934.0
2017-09-19 14:00:00,203.59,203.62,203.48,203.57,8495.0,170.9203,170.9454,170.8279,170.9035,8495.0
2017-09-19 14:10:00,203.6,203.62,203.51,203.58,6375.0,170.9287,170.9454,170.8531,170.9119,6375.0
2017-09-19 14:20:00,203.59,203.62,203.46,203.52,7000.0,170.9203,170.9454,170.8111,170.8615,7000.0
2017-09-19 14:30:00,203.5,203.57,203.4,203.4,10457.0,170.8447,170.9035,170.7607,170.7607,10457.0
2017-09-19 14:40:00,203.39,203.39,203.26,203.32,7823.0,170.7524,170.7524,170.6432,170.6936,7823.0
2017-09-19 14:50:00,203.34,203.42,203.27,203.27,7164.0,170.7104,170.7775,170.6516,170.6516,7164.0
2017-09-19 15:00:00,203.27,203.4,203.27,203.33,16695.0,170.6516,170.7607,170.6516,170.702,16695.0
2017-09-19 15:10:00,203.31,203.31,203.12,203.18,10434.0,170.6852,170.6852,170.5257,170.5761,10434.0
2017-09-19 15:20:00,203.19,203.37,203.19,203.34,15258.0,170.5844,170.7356,170.5844,170.7104,15258.0
2017-09-19 15:30:00,203.32,203.4,203.21,203.21,17363.0,170.6936,170.7607,170.6012,170.6012,17363.0
2017-09-19 15:40:00,203.21,203.23,203.06,203.08,32855.0,170.6012,170.618,170.4753,170.4921,32855.0
2017-09-19 15:50:00,203.09,203.18,203.07,203.13,53039.0,170.5005,170.5761,170.4837,170.5341,53039.0
2017-09-20 09:30:00,202.78,203.93,202.7,203.72,31517.0,170.2402,171.2057,170.1731,171.0294,31517.0
2017-09-20 09:40:00,203.63,203.85,203.42,203.85,4174.0,170.9538,171.1385,170.7775,171.1385,4174.0
2017-09-20 09:50:00,203.78,203.84,203.58,203.73,6776.0,171.0798,171.1301,170.9119,171.0378,6776.0
2017-09-20 10:00:00,203.66,203.83,203.19,203.25,11601.0,170.979,171.1217,170.5844,170.6348,11601.0
2017-09-20 10:10:00,203.31,203.37,203.01,203.37,14194.0,170.6852,170.7356,170.4333,170.7356,14194.0
2017-09-20 10:20:00,203.35,203.53,203.1,203.53,26630.0,170.7188,170.8699,170.5089,170.8699,26630.0
2017-09-20 10:30:00,203.64,203.68,203.3,203.49,11331.0,170.9622,170.9958,170.6768,170.8363,11331.0
2017-09-20 10:40:00,203.42,203.86,203.42,203.78,6600.0,170.7775,171.1469,170.7775,171.0798,6600.0
2017-09-20 10:50:00,203.79,203.95,203.75,203.94,7932.0,171.0882,171.2225,171.0546,171.2141,7932.0
2017-09-20 11:00:00,203.95,204.15,203.94,204.05,19239.0,171.2225,171.3904,171.2141,171.3064,19239.0
2017-09-20 11:10:00,204.07,204.3,204.07,204.25,5694.0,171.3232,171.5163,171.3232,171.4744,5694.0
2017-09-20 11:20:00,204.27,204.35,204.11,204.16,5475.0,171.4911,171.5583,171.3568,171.3988,5475.0
2017-09-20 11:30:00,204.13,204.33,204.03,204.03,6788.0,171.3736,171.5415,171.2897,171.2897,6788.0
2017-09-20 11:40:00,204.07,204.34,204.07,204.29,12157.0,171.3232,171.5499,171.3232,171.5079,12157.0
2017-09-20 11:50:00,204.34,204.68,204.3,204.68,27983.0,171.5499,171.8353,171.5163,171.8353,27983.0
2017-09-20 12:00:00,204.68,204.77,204.59,204.68,7978.0,171.8353,171.9109,171.7598,171.8353,7978.0
2017-09-20 12:10:00,204.61,204.78,204.51,204.67,10308.0,171.7766,171.9193,171.6926,171.827,10308.0
2017-09-20 12:20:00,204.74,204.94,204.7,204.89,11481.0,171.8857,172.0536,171.8521,172.0117,11481.0
2017-09-20 12:30:00,204.91,205.13,204.9,205.13,39482.0,172.0284,172.2131,172.02,172.2131,39482.0
2017-09-20 12:40:00,205.14,205.29,205.1,205.2,19720.0,172.2215,172.3475,172.188,172.2719,19720.0
2017-09-20 12:50:00,205.2,205.26,204.75,204.77,23249.0,172.2719,172.3223,171.8941,171.9109,23249.0
2017-09-20 13:00:00,204.77,204.85,204.66,204.67,7053.0,171.9109,171.9781,171.8186,171.827,7053.0
2017-09-20 13:10:00,204.72,204.73,204.53,204.58,9201.0,171.8689,171.8773,171.7094,171.7514,9201.0
2017-09-20 13:20:00,204.54,204.74,204.4,204.69,10971.0,171.7178,171.8857,171.6003,171.8437,10971.0
2017-09-20 13:30:00,204.68,204.73,204.59,204.7,8870.0,171.8353,171.8773,171.7598,171.8521,8870.0
2017-09-20 13:40:00,204.69,204.72,204.59,204.59,13841.0,171.8437,171.8689,171.7598,171.7598,13841.0
2017-09-20 13:50:00,204.63,204.71,204.5,204.53,9203.0,171.7934,171.8605,171.6842,171.7094,9203.0
2017-09-20 14:00:00,204.53,204.7,204.28,204.37,31656.0,171.7094,171.8521,171.4995,171.5751,31656.0
2017-09-20 14:10:00,204.31,204.52,204.0,204.0,32514.0,171.5247,171.701,171.2645,171.2645,32514.0
2017-09-20 14:20:00,203.99,204.03,203.59,203.72,25279.0,171.2561,171.2897,170.9203,171.0294,25279.0
2017-09-20 14:30:00,203.68,203.87,203.55,203.73,20467.0,170.9958,171.1553,170.8867,171.0378,20467.0
2017-09-20 14:40:00,203.72,204.22,203.66,204.22,10352.0,171.0294,171.4492,170.979,171.4492,10352.0
2017-09-20 14:50:00,204.17,204.43,204.06,204.34,17729.0,171.4072,171.6255,171.3148,171.5499,17729.0
2017-09-20 15:00:00,204.31,204.45,204.0,204.0,15787.0,171.5247,171.6423,171.2645,171.2645,15787.0
2017-09-20 15:10:00,204.01,204.09,203.97,204.05,16853.0,171.2729,171.34,171.2393,171.3064,16853.0
2017-09-20 15:20:00,204.02,204.08,203.96,204.07,11139.0,171.2813,171.3316,171.2309,171.3232,11139.0
2017-09-20 15:30:00,204.08,204.26,203.97,204.01,46247.0,171.3316,171.4827,171.2393,171.2729,46247.0
2017-09-20 15:40:00,204.01,204.3,203.99,204.21,38112.0,171.2729,171.5163,171.2561,171.4408,38112.0
2017-09-20 15:50:00,204.22,204.39,204.09,204.31,54425.0,171.4492,171.5919,171.34,171.5247,54425.0
2017-09-21 09:30:00,204.56,204.97,204.0,204.67,26718.0,171.7346,172.0788,171.2645,171.827,26718.0
2017-09-21 09:40:00,204.51,204.7,204.23,204.5,2177.0,171.6926,171.8521,171.4576,171.6842,2177.0
2017-09-21 09:50:00,204.51,204.55,204.34,204.55,7547.0,171.6926,171.7262,171.5499,171.7262,7547.0
2017-09-21 10:00:00,204.59,204.89,204.56,204.89,8876.0,171.7598,172.0117,171.7346,172.0117,8876.0
2017-09-21 10:10:00,204.93,205.54,204.86,205.54,21323.0,172.0452,172.5573,171.9865,172.5573,21323.0
2017-09-21 10:20:00,205.55,205.62,205.37,205.52,17652.0,172.5657,172.6245,172.4146,172.5406,17652.0
2017-09-21 10:30:00,205.55,205.85,205.49,205.78,29474.0,172.5657,172.8176,172.5154,172.7588,29474.0
2017-09-21 10:40:00,205.71,205.94,205.69,205.91,23354.0,172.7001,172.8932,172.6833,172.868,23354.0
2017-09-21 10:50:00,205.87,205.93,205.67,205.68,8700.0,172.8344,172.8848,172.6665,172.6749,8700.0
2017-09-21 11:00:00,205.77,206.42,205.64,206.38,40133.0,172.7504,173.2961,172.6413,173.2626,40133.0
2017-09-21 11:10:00,206.43,206.49,206.21,206.37,11225.0,173.3045,173.3549,173.1198,173.2542,11225.0
2017-09-21 11:20:00,206.43,206.44,206.17,206.25,9100.0,173.3045,173.3129,173.0863,173.1534,9100.0
2017-09-21 11:30:00,206.26,206.43,206.24,206.33,6349.0,173.1618,173.3045,173.145,173.2206,6349.0
2017-09-21 11:40:00,206.29,206.46,206.18,206.36,8810.0,173.187,173.3297,173.0946,173.2458,8810.0
2017-09-21 11:50:00,206.31,206.36,206.05,206.05,11147.0,173.2038,173.2458,172.9855,172.9855,11147.0
2017-09-21 12:00:00,206.02,206.4,206.02,206.27,11446.0,172.9603,173.2793,172.9603,173.1702,11446.0
2017-09-21 12:10:00,206.26,206.34,206.12,206.28,14710.0,173.1618,173.229,173.0443,173.1786,14710.0
2017-09-21 12:20:00,206.27,206.45,206.22,206.29,6988.0,173.1702,173.3213,173.1282,173.187,6988.0
2017-09-21 12:30:00,206.28,206.39,206.25,206.39,10745.0,173.1786,173.2709,173.1534,173.2709,10745.0
2017-09-21 12:40:00,206.37,206.46,206.3,206.42,10443.0,173.2542,173.3297,173.1954,173.2961,10443.0
2017-09-21 12:50:00,206.4,206.43,206.3,206.3,12172.0,173.2793,173.3045,173.1954,173.1954,12172.0
2017-09-21 13:00:00,206.31,206.55,206.24,206.55,12221.0,173.2038,173.4053,173.145,173.4053,12221.0
2017-09-21 13:10:00,206.5,206.57,206.43,206.44,5908.0,173.3633,173.4221,173.3045,173.3129,5908.0
2017-09-21 13:20:00,206.43,206.43,206.21,206.24,8126.0,173.3045,173.3045,173.1198,173.145,8126.0
2017-09-21 13:30:00,206.23,206.24,206.12,206.14,6012.0,173.1366,173.145,173.0443,173.0611,6012.0
2017-09-21 13:40:00,206.19,206.24,206.09,206.17,8896.0,173.103,173.145,173.0191,173.0863,8896.0
2017-09-21 13:50:00,206.16,206.24,206.14,206.22,11087.0,173.0779,173.145,173.0611,173.1282,11087.0
2017-09-21 14:00:00,206.19,206.21,206.04,206.04,5884.0,173.103,173.1198,172.9771,172.9771,5884.0
2017-09-21 14:10:00,206.02,206.08,205.99,206.0,10531.0,172.9603,173.0107,172.9351,172.9435,10531.0
2017-09-21 14:20:00,206.0,206.06,205.89,206.06,4712.0,172.9435,172.9939,172.8512,172.9939,4712.0
2017-09-21 14:30:00,206.08,206.37,206.05,206.33,9385.0,173.0107,173.2542,172.9855,173.2206,9385.0
2017-09-21 14:40:00,206.33,206.41,206.24,206.38,83547.0,173.2206,173.2877,173.145,173.2626,83547.0
2017-09-21 14:50:00,206.39,206.54,206.06,206.22,23572.0,173.2709,173.3969,172.9939,173.1282,23572.0
2017-09-21 15:00:00,206.23,206.33,206.15,206.25,15524.0,173.1366,173.2206,173.0695,173.1534,15524.0
2017-09-21 15:10:00,206.24,206.24,205.88,205.88,10646.0,173.145,173.145,172.8428,172.8428,10646.0
2017-09-21 15:20:00,205.87,206.0,205.85,205.88,12014.0,172.8344,172.9435,172.8176,172.8428,12014.0
2017-09-21 15:30:00,205.89,205.93,205.84,205.9,22965.0,172.8512,172.8848,172.8092,172.8596,22965.0
2017-09-21 15:40:00,205.89,205.93,205.61,205.79,36078.0,172.8512,172.8848,172.6161,172.7672,36078.0
2017-09-21 15:50:00,205.78,205.8,205.69,205.75,56003.0,172.7588,172.7756,172.6833,172.7336,56003.0
2017-09-22 09:30:00,206.09,206.51,205.96,206.09,34862.0,173.0191,173.3717,172.91,173.0191,34862.0
2017-09-22 09:40:00,206.12,206.18,205.38,205.44,32644.0,173.0443,173.0946,172.423,172.4734,32644.0
2017-09-22 09:50:00,205.42,205.68,205.42,205.47,30277.0,172.4566,172.6749,172.4566,172.4986,30277.0
2017-09-22 10:00:00,205.36,205.67,205.36,205.55,19578.0,172.4062,172.6665,172.4062,172.5657,19578.0
2017-09-22 10:10:00,205.55,205.86,205.35,205.8,25550.0,172.5657,172.826,172.3978,172.7756,25550.0
2017-09-22 10:20:00,205.78,205.83,205.62,205.65,22274.0,172.7588,172.8008,172.6245,172.6497,22274.0
2017-09-22 10:30:00,205.73,205.73,205.54,205.65,14553.0,172.7169,172.7169,172.5573,172.6497,14553.0
2017-09-22 10:40:00,205.66,205.7,205.49,205.49,13792.0,172.6581,172.6917,172.5154,172.5154,13792.0
2017-09-22 10:50:00,205.47,205.56,205.22,205.22,26551.0,172.4986,172.5741,172.2887,172.2887,26551.0
2017-09-22 11:00:00,205.21,205.37,205.0,205.08,12372.0,172.2803,172.4146,172.104,172.1712,12372.0
2017-09-22 11:10:00,205.1,205.26,205.05,205.14,6728.0,172.188,172.3223,172.146,172.2215,6728.0
2017-09-22 11:20:00,205.14,205.17,204.77,204.9,10657.0,172.2215,172.2467,171.9109,172.02,10657.0
2017-09-22 11:30:00,204.88,204.94,204.63,204.75,28620.0,172.0033,172.0536,171.7934,171.8941,28620.0
2017-09-22 11:40:00,204.72,205.61,204.67,205.41,43603.0,171.8689,172.6161,171.827,172.4482,43603.0
2017-09-22 11:50:00,205.39,205.7,205.39,205.67,26748.0,172.4314,172.6917,172.4314,172.6665,26748.0
2017-09-22 12:00:00,205.7,206.07,205.63,206.07,32501.0,172.6917,173.0023,172.6329,173.0023,32501.0
2017-09-22 12:10:00,206.09,206.15,205.73,205.83,27292.0,173.0191,173.0695,172.7169,172.8008,27292.0
2017-09-22 12:20:00,205.84,205.99,205.75,205.79,8684.0,172.8092,172.9351,172.7336,172.7672,8684.0
2017-09-22 12:30:00,205.81,205.88,205.8,205.86,7079.0,172.784,172.8428,172.7756,172.826,7079.0
2017-09-22 12:40:00,205.86,205.98,205.77,205.84,16042.0,172.826,172.9267,172.7504,172.8092,16042.0
2017-09-22 12:50:00,205.86,205.88,205.59,205.68,12261.0,172.826,172.8428,172.5993,172.6749,12261.0
2017-09-22 13:00:00,205.67,205.73,205.58,205.71,11903.0,172.6665,172.7169,172.5909,172.7001,11903.0
2017-09-22 13:10:00,205.69,205.75,205.68,205.73,7775.0,172.6833,172.7336,172.6749,172.7169,7775.0
2017-09-22 13:20:00,205.73,205.73,205.32,205.38,11566.0,172.7169,172.7169,172.3726,172.423,11566.0
2017-09-22 13:30:00,205.36,205.66,205.36,205.45,11539.0,172.4062,172.6581,172.4062,172.4818,11539.0
2017-09-22 13:40:00,205.47,205.5,205.32,205.44,10072.0,172.4986,172.5238,172.3726,172.4734,10072.0
2017-09-22 13:50:00,205.47,205.47,205.17,205.26,14544.0,172.4986,172.4986,172.2467,172.3223,14544.0
2017-09-22 14:00:00,205.25,205.4,205.2,205.37,15198.0,172.3139,172.4398,172.2719,172.4146,15198.0
2017-09-22 14:10:00,205.36,205.39,205.28,205.38,8893.0,172.4062,172.4314,172.3391,172.423,8893.0
2017-09-22 14:20:00,205.39,205.54,205.36,205.43,20140.0,172.4314,172.5573,172.4062,172.465,20140.0
2017-09-22 14:30:00,205.46,205.54,205.26,205.49,19253.0,172.4902,172.5573,172.3223,172.5154,19253.0
2017-09-22 14:40:00,205.45,205.6,205.45,205.54,9676.0,172.4818,172.6077,172.4818,172.5573,9676.0
2017-09-22 14:50:00,205.55,205.65,205.51,205.61,14340.0,172.5657,172.6497,172.5322,172.6161,14340.0
2017-09-22 15:00:00,205.62,205.71,205.56,205.59,13462.0,172.6245,172.7001,172.5741,172.5993,13462.0
2017-09-22 15:10:00,205.59,205.64,205.48,205.5,13734.0,172.5993,172.6413,172.507,172.5238,13734.0
2017-09-22 15:20:00,205.48,205.54,205.44,205.45,14077.0,172.507,172.5573,172.4734,172.4818,14077.0
2017-09-22 15:30:00,205.45,205.56,205.41,205.43,16691.0,172.4818,172.5741,172.4482,172.465,16691.0
2017-09-22 15:40:00,205.44,205.78,205.41,205.74,36031.0,172.4734,172.7588,172.4482,172.7253,36031.0
2017-09-22 15:50:00,205.75,205.85,205.39,205.39,109425.0,172.7336,172.8176,172.4314,172.4314,109425.0
2017-09-25 09:30:00,205.5,205.5,204.36,204.42,16107.0,172.5238,172.5238,171.5667,171.6171,16107.0
2017-09-25 09:40:00,204.51,204.66,204.12,204.34,13133.0,171.6926,171.8186,171.3652,171.5499,13133.0
2017-09-25 09:50:00,204.39,204.5,204.04,204.36,15007.0,171.5919,171.6842,171.298,171.5667,15007.0
2017-09-25 10:00:00,204.27,204.38,204.15,204.28,8920.0,171.4911,171.5835,171.3904,171.4995,8920.0
2017-09-25 10:10:00,204.35,204.39,204.15,204.15,5370.0,171.5583,171.5919,171.3904,171.3904,5370.0
2017-09-25 10:20:00,204.22,204.27,204.09,204.15,5973.0,171.4492,171.4911,171.34,171.3904,5973.0
2017-09-25 10:30:00,204.15,204.21,203.35,203.72,17431.0,171.3904,171.4408,170.7188,171.0294,17431.0
2017-09-25 10:40:00,203.77,203.86,203.44,203.48,10694.0,171.0714,171.1469,170.7943,170.8279,10694.0
2017-09-25 10:50:00,203.47,204.17,203.27,203.97,32964.0,170.8195,171.4072,170.6516,171.2393,32964.0
2017-09-25 11:00:00,204.01,204.01,203.22,203.57,9103.0,171.2729,171.2729,170.6096,170.9035,9103.0
2017-09-25 11:10:00,203.62,204.09,203.62,204.08,7504.0,170.9454,171.34,170.9454,171.3316,7504.0
2017-09-25 11:20:00,204.08,204.51,203.89,204.33,9862.0,171.3316,171.6926,171.1721,171.5415,9862.0
2017-09-25 11:30:00,204.43,204.51,204.3,204.4,6130.0,171.6255,171.6926,171.5163,171.6003,6130.0
2017-09-25 11:40:00,204.37,204.53,204.1,204.25,8594.0,171.5751,171.7094,171.3484,171.4744,8594.0
2017-09-25 11:50:00,204.28,204.41,204.23,204.3,10425.0,171.4995,171.6087,171.4576,171.5163,10425.0
2017-09-25 12:00:00,204.31,204.46,204.04,204.09,10659.0,171.5247,171.6507,171.298,171.34,10659.0
2017-09-25 12:10:00,204.1,204.22,204.03,204.03,2850.0,171.3484,171.4492,171.2897,171.2897,2850.0
2017-09-25 12:20:00,204.07,204.09,203.99,204.04,4746.0,171.3232,171.34,171.2561,171.298,4746.0
2017-09-25 12:30:00,204.07,204.17,204.0,204.17,11648.0,171.3232,171.4072,171.2645,171.4072,11648.0
2017-09-25 12:40:00,204.12,204.2,203.92,204.01,16514.0,171.3652,171.4324,171.1973,171.2729,16514.0
2017-09-25 12:50:00,203.97,204.21,203.96,204.16,10358.0,171.2393,171.4408,171.2309,171.3988,10358.0
2017-09-25 13:00:00,204.15,204.29,204.1,204.16,7890.0,171.3904,171.5079,171.3484,171.3988,7890.0
2017-09-25 13:10:00,204.17,204.37,204.17,204.33,7470.0,171.4072,171.5751,171.4072,171.5415,7470.0
2017-09-25 13:20:00,204.3,204.31,204.13,204.16,8090.0,171.5163,171.5247,171.3736,171.3988,8090.0
2017-09-25 13:30:00,204.18,204.19,203.97,203.97,13341.0,171.4156,171.424,171.2393,171.2393,13341.0
2017-09-25 13:40:00,203.97,204.03,203.81,203.95,23436.0,171.2393,171.2897,171.105,171.2225,23436.0
2017-09-25 13:50:00,203.96,204.22,203.95,204.22,15806.0,171.2309,171.4492,171.2225,171.4492,15806.0
2017-09-25 14:00:00,204.24,204.41,204.21,204.41,6400.0,171.466,171.6087,171.4408,171.6087,6400.0
2017-09-25 14:10:00,204.39,204.56,204.34,204.52,9811.0,171.5919,171.7346,171.5499,171.701,9811.0
2017-09-25 14:20:00,204.56,204.73,204.51,204.62,6347.0,171.7346,171.8773,171.6926,171.785,6347.0
2017-09-25 14:30:00,204.63,204.63,204.44,204.54,8628.0,171.7934,171.7934,171.6339,171.7178,8628.0
2017-09-25 14:40:00,204.56,204.61,204.5,204.54,8367.0,171.7346,171.7766,171.6842,171.7178,8367.0
2017-09-25 14:50:00,204.53,204.6,204.51,204.59,8217.0,171.7094,171.7682,171.6926,171.7598,8217.0
2017-09-25 15:00:00,204.59,204.7,204.57,204.64,9904.0,171.7598,171.8521,171.743,171.8018,9904.0
2017-09-25 15:10:00,204.67,204.77,204.64,204.77,9966.0,171.827,171.9109,171.8018,171.9109,9966.0
2017-09-25 15:20:00,204.73,204.86,204.69,204.78,28298.0,171.8773,171.9865,171.8437,171.9193,28298.0
2017-09-25 15:30:00,204.8,204.85,204.72,204.77,11465.0,171.9361,171.9781,171.8689,171.9109,11465.0
2017-09-25 15:40:00,204.76,204.96,204.62,204.93,27150.0,171.9025,172.0704,171.785,172.0452,27150.0
2017-09-25 15:50:00,204.91,205.0,204.83,204.96,59377.0,172.0284,172.104,171.9613,172.0704,59377.0
2017-09-26 09:30:00,205.05,205.68,205.0,205.57,19877.0,172.146,172.6749,172.104,172.5825,19877.0
2017-09-26 09:40:00,205.49,205.88,205.43,205.65,11599.0,172.5154,172.8428,172.465,172.6497,11599.0
2017-09-26 09:50:00,205.72,205.78,205.47,205.54,8941.0,172.7085,172.7588,172.4986,172.5573,8941.0
2017-09-26 10:00:00,205.36,205.41,204.99,205.01,10719.0,172.4062,172.4482,172.0956,172.1124,10719.0
2017-09-26 10:10:00,205.06,205.15,204.84,204.84,7291.0,172.1544,172.2299,171.9697,171.9697,7291.0
2017-09-26 10:20:00,204.82,204.99,204.73,204.99,12965.0,171.9529,172.0956,171.8773,172.0956,12965.0
2017-09-26 10:30:00,205.01,205.05,204.76,205.05,4432.0,172.1124,172.146,171.9025,172.146,4432.0
2017-09-26 10:40:00,205.03,205.19,205.03,205.14,4269.0,172.1292,172.2635,172.1292,172.2215,4269.0
2017-09-26 10:50:00,205.13,205.16,205.03,205.07,5762.0,172.2131,172.2383,172.1292,172.1628,5762.0
2017-09-26 11:00:00,205.09,205.58,205.08,205.52,9213.0,172.1796,172.5909,172.1712,172.5406,9213.0
2017-09-26 11:10:00,205.46,205.99,205.46,205.96,9064.0,172.4902,172.9351,172.4902,172.91,9064.0
2017-09-26 11:20:00,205.95,206.21,205.38,205.38,17903.0,172.9016,173.1198,172.423,172.423,17903.0
2017-09-26 11:30:00,205.43,205.67,205.27,205.55,7733.0,172.465,172.6665,172.3307,172.5657,7733.0
2017-09-26 11:40:00,205.51,205.65,205.5,205.56,5436.0,172.5322,172.6497,172.5238,172.5741,5436.0
2017-09-26 11:50:00,205.5,205.61,205.44,205.54,6035.0,172.5238,172.6161,172.4734,172.5573,6035.0
2017-09-26 12:00:00,205.52,205.62,205.46,205.51,10047.0,172.5406,172.6245,172.4902,172.5322,10047.0
2017-09-26 12:10:00,205.44,205.45,205.26,205.27,5100.0,172.4734,172.4818,172.3223,172.3307,5100.0
2017-09-26 12:20:00,205.26,205.57,205.21,205.57,4149.0,172.3223,172.5825,172.2803,172.5825,4149.0
2017-09-26 12:30:00,205.58,205.74,205.51,205.73,8550.0,172.5909,172.7253,172.5322,172.7169,8550.0
2017-09-26 12:40:00,205.69,205.88,205.64,205.84,5855.0,172.6833,172.8428,172.6413,172.8092,5855.0
2017-09-26 12:50:00,205.86,205.93,205.68,205.68,5866.0,172.826,172.8848,172.6749,172.6749,5866.0
2017-09-26 13:00:00,205.66,205.76,205.34,205.44,19578.0,172.6581,172.742,172.3894,172.4734,19578.0
2017-09-26 13:10:00,205.39,205.49,205.21,205.31,9325.0,172.4314,172.5154,172.2803,172.3643,9325.0
2017-09-26 13:20:00,205.3,205.44,205.28,205.42,8985.0,172.3559,172.4734,172.3391,172.4566,8985.0
2017-09-26 13:30:00,205.44,205.47,205.34,205.38,3152.0,172.4734,172.4986,172.3894,172.423,3152.0
2017-09-26 13:40:00,205.38,205.38,205.14,205.14,4987.0,172.423,172.423,172.2215,172.2215,4987.0
2017-09-26 13:50:00,205.16,205.33,205.16,205.33,10849.0,172.2383,172.381,172.2383,172.381,10849.0
2017-09-26 14:00:00,205.26,205.37,205.25,205.3,5500.0,172.3223,172.4146,172.3139,172.3559,5500.0
2017-09-26 14:10:00,205.35,205.35,205.23,205.31,5589.0,172.3978,172.3978,172.2971,172.3643,5589.0
2017-09-26 14:20:00,205.33,205.4,205.23,205.33,7676.0,172.381,172.4398,172.2971,172.381,7676.0
2017-09-26 14:30:00,205.34,205.36,205.26,205.29,6343.0,172.3894,172.4062,172.3223,172.3475,6343.0
2017-09-26 14:40:00,205.25,205.33,205.23,205.31,4579.0,172.3139,172.381,172.2971,172.3643,4579.0
2017-09-26 14:50:00,205.35,205.44,205.31,205.39,10317.0,172.3978,172.4734,172.3643,172.4314,10317.0
2017-09-26 15:00:00,205.39,205.42,205.3,205.37,4250.0,172.4314,172.4566,172.3559,172.4146,4250.0
2017-09-26 15:10:00,205.38,205.52,205.38,205.5,6644.0,172.423,172.5406,172.423,172.5238,6644.0
2017-09-26 15:20:00,205.45,205.61,205.45,205.56,7067.0,172.4818,172.6161,172.4818,172.5741,7067.0
2017-09-26 15:30:00,205.57,205.7,205.57,205.64,14887.0,172.5825,172.6917,172.5825,172.6413,14887.0
2017-09-26 15:40:00,205.62,205.62,205.32,205.33,44367.0,172.6245,172.6245,172.3726,172.381,44367.0
2017-09-26 15:50:00,205.35,205.43,205.24,205.34,46935.0,172.3978,172.465,172.3055,172.3894,46935.0
2017-09-27 09:30:00,205.94,206.47,205.35,206.19,21697.0,172.8932,173.3381,172.3978,173.103,21697.0
2017-09-27 09:40:00,206.26,206.78,206.12,206.35,18264.0,173.1618,173.5984,173.0443,173.2374,18264.0
2017-09-27 09:50:00,206.39,206.39,206.01,206.01,5661.0,173.2709,173.2709,172.9519,172.9519,5661.0
2017-09-27 10:00:00,206.12,206.43,206.03,206.36,12924.0,173.0443,173.3045,172.9687,173.2458,12924.0
2017-09-27 10:10:00,206.19,206.42,206.17,206.22,13730.0,173.103,173.2961,173.0863,173.1282,13730.0
2017-09-27 10:20:00,206.23,206.91,206.23,206.86,17205.0,173.1366,173.7075,173.1366,173.6655,17205.0
2017-09-27 10:30:00,206.84,207.17,206.7,207.07,27942.0,173.6487,173.9258,173.5312,173.8418,27942.0
2017-09-27 10:40:00,206.99,207.3,206.98,207.3,33604.0,173.7747,174.0349,173.7663,174.0349,33604.0
2017-09-27 10:50:00,207.3,207.34,207.06,207.26,15087.0,174.0349,174.0685,173.8334,174.0013,15087.0
2017-09-27 11:00:00,207.18,207.32,207.04,207.07,19996.0,173.9342,174.0517,173.8166,173.8418,19996.0
2017-09-27 11:10:00,207.08,207.33,207.05,207.23,12582.0,173.8502,174.0601,173.825,173.9762,12582.0
2017-09-27 11:20:00,207.28,207.49,207.24,207.32,22086.0,174.0181,174.1944,173.9846,174.0517,22086.0
2017-09-27 11:30:00,207.32,207.35,207.06,207.32,11839.0,174.0517,174.0769,173.8334,174.0517,11839.0
2017-09-27 11:40:00,207.28,207.42,207.24,207.3,10477.0,174.0181,174.1357,173.9846,174.0349,10477.0
2017-09-27 11:50:00,207.27,207.43,207.23,207.31,7806.0,174.0097,174.1441,173.9762,174.0433,7806.0
2017-09-27 12:00:00,207.28,207.29,207.14,207.22,9239.0,174.0181,174.0265,173.9006,173.9678,9239.0
2017-09-27 12:10:00,207.21,207.28,207.13,207.19,11627.0,173.9594,174.0181,173.8922,173.9426,11627.0
2017-09-27 12:20:00,207.19,207.34,207.17,207.32,6860.0,173.9426,174.0685,173.9258,174.0517,6860.0
2017-09-27 12:30:00,207.28,207.42,207.21,207.42,8700.0,174.0181,174.1357,173.9594,174.1357,8700.0
2017-09-27 12:40:00,207.38,207.57,207.37,207.46,13484.0,174.1021,174.2616,174.0937,174.1692,13484.0
2017-09-27 12:50:00,207.46,207.6,207.35,207.52,46940.0,174.1692,174.2868,174.0769,174.2196,46940.0
2017-09-27 13:00:00,207.54,207.57,207.2,207.2,13539.0,174.2364,174.2616,173.951,173.951,13539.0
2017-09-27 13:10:00,207.19,207.21,206.92,206.99,11731.0,173.9426,173.9594,173.7159,173.7747,11731.0
2017-09-27 13:20:00,206.99,207.03,206.91,207.03,15613.0,173.7747,173.8082,173.7075,173.8082,15613.0
2017-09-27 13:30:00,207.01,207.1,206.78,206.78,14220.0,173.7915,173.867,173.5984,173.5984,14220.0
2017-09-27 13:40:00,206.79,207.03,206.76,207.0,8345.0,173.6068,173.8082,173.5816,173.7831,8345.0
2017-09-27 13:50:00,206.97,207.26,206.96,206.96,20817.0,173.7579,174.0013,173.7495,173.7495,20817.0
2017-09-27 14:00:00,206.91,207.1,206.91,207.01,6374.0,173.7075,173.867,173.7075,173.7915,6374.0
2017-09-27 14:10:00,207.01,207.31,207.0,207.28,11861.0,173.7915,174.0433,173.7831,174.0181,11861.0
2017-09-27 14:20:00,207.28,207.35,207.0,207.0,10197.0,174.0181,174.0769,173.7831,173.7831,10197.0
2017-09-27 14:30:00,207.06,207.08,206.97,207.03,9860.0,173.8334,173.8502,173.7579,173.8082,9860.0
2017-09-27 14:40:00,207.02,207.12,206.93,206.95,7802.0,173.7999,173.8838,173.7243,173.7411,7802.0
2017-09-27 14:50:00,206.96,207.23,206.95,207.23,8420.0,173.7495,173.9762,173.7411,173.9762,8420.0
2017-09-27 15:00:00,207.22,207.25,207.15,207.17,8568.0,173.9678,173.9929,173.909,173.9258,8568.0
2017-09-27 15:10:00,207.16,207.23,207.06,207.15,12779.0,173.9174,173.9762,173.8334,173.909,12779.0
2017-09-27 15:20:00,207.13,207.26,207.12,207.18,12427.0,173.8922,174.0013,173.8838,173.9342,12427.0
2017-09-27 15:30:00,207.14,207.24,207.14,207.19,14894.0,173.9006,173.9846,173.9006,173.9426,14894.0
2017-09-27 15:40:00,207.19,207.28,206.95,206.96,21970.0,173.9426,174.0181,173.7411,173.7495,21970.0
2017-09-27 15:50:00,206.96,207.0,206.79,206.84,40922.0,173.7495,173.7831,173.6068,173.6487,40922.0
2017-09-28 09:30:00,205.87,206.06,204.58,204.58,57095.0,172.8344,172.9939,171.7514,171.7514,57095.0
2017-09-28 09:40:00,204.65,204.94,204.5,204.7,21378.0,171.8102,172.0536,171.6842,171.8521,21378.0
2017-09-28 09:50:00,204.65,204.74,204.41,204.55,9884.0,171.8102,171.8857,171.6087,171.7262,9884.0
2017-09-28 10:00:00,204.55,205.1,204.41,205.0,22454.0,171.7262,172.188,171.6087,172.104,22454.0
2017-09-28 10:10:00,204.96,205.39,204.95,205.25,12961.0,172.0704,172.4314,172.062,172.3139,12961.0
2017-09-28 10:20:00,205.28,205.38,205.11,205.25,6052.0,172.3391,172.423,172.1963,172.3139,6052.0
2017-09-28 10:30:00,205.23,205.56,205.2,205.47,7475.0,172.2971,172.5741,172.2719,172.4986,7475.0
2017-09-28 10:40:00,205.53,205.68,205.53,205.53,8524.0,172.549,172.6749,172.549,172.549,8524.0
2017-09-28 10:50:00,205.54,205.73,205.41,205.41,8529.0,172.5573,172.7169,172.4482,172.4482,8529.0
2017-09-28 11:00:00,205.41,205.48,205.14,205.14,5243.0,172.4482,172.507,172.2215,172.2215,5243.0
2017-09-28 11:10:00,205.18,205.5,205.18,205.28,8205.0,172.2551,172.5238,172.2551,172.3391,8205.0
2017-09-28 11:20:00,205.31,205.61,205.25,205.42,7099.0,172.3643,172.6161,172.3139,172.4566,7099.0
2017-09-28 11:30:00,205.46,205.64,205.42,205.42,6255.0,172.4902,172.6413,172.4566,172.4566,6255.0
2017-09-28 11:40:00,205.47,205.53,205.31,205.31,7258.0,172.4986,172.549,172.3643,172.3643,7258.0
2017-09-28 11:50:00,205.36,205.57,205.24,205.57,5457.0,172.4062,172.5825,172.3055,172.5825,5457.0
2017-09-28 12:00:00,205.55,205.78,205.55,205.72,5850.0,172.5657,172.7588,172.5657,172.7085,5850.0
2017-09-28 12:10:00,205.73,205.77,205.67,205.67,3128.0,172.7169,172.7504,172.6665,172.6665,3128.0
2017-09-28 12:20:00,205.67,205.7,205.58,205.58,3290.0,172.6665,172.6917,172.5909,172.5909,3290.0
2017-09-28 12:30:00,205.6,205.6,205.5,205.59,4563.0,172.6077,172.6077,172.5238,172.5993,4563.0
2017-09-28 12:40:00,205.56,205.57,205.47,205.5,1214.0,172.5741,172.5825,172.4986,172.5238,1214.0
2017-09-28 12:50:00,205.46,205.5,205.39,205.47,4142.0,172.4902,172.5238,172.4314,172.4986,4142.0
2017-09-28 13:00:00,205.51,205.56,205.48,205.54,5168.0,172.5322,172.5741,172.507,172.5573,5168.0
2017-09-28 13:10:00,205.49,205.64,205.48,205.62,6652.0,172.5154,172.6413,172.507,172.6245,6652.0
2017-09-28 13:20:00,205.65,205.72,205.62,205.64,2400.0,172.6497,172.7085,172.6245,172.6413,2400.0
2017-09-28 13:30:00,205.65,205.72,205.64,205.68,3100.0,172.6497,172.7085,172.6413,172.6749,3100.0
2017-09-28 13:40:00,205.65,205.73,205.61,205.66,3961.0,172.6497,172.7169,172.6161,172.6581,3961.0
2017-09-28 13:50:00,205.65,205.67,205.62,205.67,5273.0,172.6497,172.6665,172.6245,172.6665,5273.0
2017-09-28 14:00:00,205.65,205.87,205.64,205.82,9051.0,172.6497,172.8344,172.6413,172.7924,9051.0
2017-09-28 14:10:00,205.86,205.92,205.72,205.72,6860.0,172.826,172.8764,172.7085,172.7085,6860.0
2017-09-28 14:20:00,205.68,205.7,205.45,205.45,7530.0,172.6749,172.6917,172.4818,172.4818,7530.0
2017-09-28 14:30:00,205.44,205.5,205.36,205.44,5063.0,172.4734,172.5238,172.4062,172.4734,5063.0
2017-09-28 14:40:00,205.39,205.51,205.35,205.36,6026.0,172.4314,172.5322,172.3978,172.4062,6026.0
2017-09-28 14:50:00,205.36,205.38,205.25,205.36,7403.0,172.4062,172.423,172.3139,172.4062,7403.0
2017-09-28 15:00:00,205.36,205.47,205.09,205.14,17788.0,172.4062,172.4986,172.1796,172.2215,17788.0
2017-09-28 15:10:00,205.12,205.16,205.11,205.14,12220.0,172.2047,172.2383,172.1963,172.2215,12220.0
2017-09-28 15:20:00,205.12,205.14,204.99,205.0,13158.0,172.2047,172.2215,172.0956,172.104,13158.0
2017-09-28 15:30:00,204.97,205.0,204.79,204.8,15220.0,172.0788,172.104,171.9277,171.9361,15220.0
2017-09-28 15:40:00,204.81,204.93,204.78,204.81,23193.0,171.9445,172.0452,171.9193,171.9445,23193.0
2017-09-28 15:50:00,204.81,205.15,204.8,205.03,65070.0,171.9445,172.2299,171.9361,172.1292,65070.0
2017-09-29 09:30:00,204.83,205.09,204.53,204.54,19687.0,171.9613,172.1796,171.7094,171.7178,19687.0
2017-09-29 09:40:00,204.44,204.45,204.02,204.31,14306.0,171.6339,171.6423,171.2813,171.5247,14306.0
2017-09-29 09:50:00,204.25,204.68,204.22,204.56,4048.0,171.4744,171.8353,171.4492,171.7346,4048.0
2017-09-29 10:00:00,204.69,204.69,204.3,204.59,6997.0,171.8437,171.8437,171.5163,171.7598,6997.0
2017-09-29 10:10:00,204.58,204.58,204.43,204.53,14309.0,171.7514,171.7514,171.6255,171.7094,14309.0
2017-09-29 10:20:00,204.58,205.02,204.55,205.02,5447.0,171.7514,172.1208,171.7262,172.1208,5447.0
2017-09-29 10:30:00,204.98,205.06,204.64,205.06,28879.0,172.0872,172.1544,171.8018,172.1544,28879.0
2017-09-29 10:40:00,205.06,205.15,204.78,204.83,17641.0,172.1544,172.2299,171.9193,171.9613,17641.0
2017-09-29 10:50:00,204.82,204.94,204.78,204.81,4667.0,171.9529,172.0536,171.9193,171.9445,4667.0
2017-09-29 11:00:00,204.8,204.84,204.61,204.61,7056.0,171.9361,171.9697,171.7766,171.7766,7056.0
2017-09-29 11:10:00,204.66,204.89,204.66,204.85,5600.0,171.8186,172.0117,171.8186,171.9781,5600.0
2017-09-29 11:20:00,204.85,204.95,204.78,204.92,6714.0,171.9781,172.062,171.9193,172.0368,6714.0
2017-09-29 11:30:00,204.95,204.95,204.84,204.88,6221.0,172.062,172.062,171.9697,172.0033,6221.0
2017-09-29 11:40:00,204.89,204.93,204.81,204.88,5420.0,172.0117,172.0452,171.9445,172.0033,5420.0
2017-09-29 11:50:00,204.9,205.18,204.9,205.1,2305.0,172.02,172.2551,172.02,172.188,2305.0
2017-09-29 12:00:00,205.12,205.29,204.99,205.01,5180.0,172.2047,172.3475,172.0956,172.1124,5180.0
2017-09-29 12:10:00,205.03,205.18,204.92,204.92,7613.0,172.1292,172.2551,172.0368,172.0368,7613.0
2017-09-29 12:20:00,204.9,205.24,204.9,205.22,5600.0,172.02,172.3055,172.02,172.2887,5600.0
2017-09-29 12:30:00,205.25,205.25,205.05,205.08,5072.0,172.3139,172.3139,172.146,172.1712,5072.0
2017-09-29 12:40:00,205.13,205.18,205.11,205.15,3465.0,172.2131,172.2551,172.1963,172.2299,3465.0
2017-09-29 12:50:00,205.14,205.19,205.04,205.16,5084.0,172.2215,172.2635,172.1376,172.2383,5084.0
2017-09-29 13:00:00,205.15,205.27,205.13,205.16,6825.0,172.2299,172.3307,172.2131,172.2383,6825.0
2017-09-29 13:10:00,205.14,205.22,205.13,205.18,5606.0,172.2215,172.2887,172.2131,172.2551,5606.0
2017-09-29 13:20:00,205.15,205.7,205.15,205.49,29366.0,172.2299,172.6917,172.2299,172.5154,29366.0
2017-09-29 13:30:00,205.51,205.55,205.23,205.24,5228.0,172.5322,172.5657,172.2971,172.3055,5228.0
2017-09-29 13:40:00,205.26,205.29,205.17,205.29,9555.0,172.3223,172.3475,172.2467,172.3475,9555.0
2017-09-29 13:50:00,205.31,205.39,205.3,205.35,5007.0,172.3643,172.4314,172.3559,172.3978,5007.0
2017-09-29 14:00:00,205.36,205.48,205.36,205.39,5569.0,172.4062,172.507,172.4062,172.4314,5569.0
2017-09-29 14:10:00,205.42,205.45,205.32,205.37,3583.0,172.4566,172.4818,172.3726,172.4146,3583.0
2017-09-29 14:20:00,205.38,205.46,205.36,205.37,26647.0,172.423,172.4902,172.4062,172.4146,26647.0
2017-09-29 14:30:00,205.39,205.42,205.32,205.32,4522.0,172.4314,172.4566,172.3726,172.3726,4522.0
2017-09-29 14:40:00,205.32,205.34,205.19,205.32,6742.0,172.3726,172.3894,172.2635,172.3726,6742.0
2017-09-29 14:50:00,205.33,205.33,205.26,205.3,2499.0,172.381,172.381,172.3223,172.3559,2499.0
2017-09-29 15:00:00,205.3,205.35,205.24,205.24,11020.0,172.3559,172.3978,172.3055,172.3055,11020.0
2017-09-29 15:10:00,205.24,205.33,205.21,205.31,10425.0,172.3055,172.381,172.2803,172.3643,10425.0
2017-09-29 15:20:00,205.29,205.48,205.26,205.45,7997.0,172.3475,172.507,172.3223,172.4818,7997.0
2017-09-29 15:30:00,205.44,205.65,205.39,205.62,18599.0,172.4734,172.6497,172.4314,172.6245,18599.0
2017-09-29 15:40:00,205.62,205.71,205.49,205.58,29662.0,172.6245,172.7001,172.5154,172.5909,29662.0
2017-09-29 15:50:00,205.58,205.67,205.41,205.58,63334.0,172.5909,172.6665,172.4482,172.5909,63334.0
2017-10-02 09:30:00,206.43,206.89,206.19,206.69,26562.0,173.3045,173.6907,173.103,173.5228,26562.0
2017-10-02 09:40:00,206.75,206.75,206.04,206.07,5530.0,173.5732,173.5732,172.9771,173.0023,5530.0
2017-10-02 09:50:00,206.17,206.39,206.14,206.29,6419.0,173.0863,173.2709,173.0611,173.187,6419.0
2017-10-02 10:00:00,206.24,206.47,206.09,206.4,9409.0,173.145,173.3381,173.0191,173.2793,9409.0
2017-10-02 10:10:00,206.37,206.55,206.25,206.37,10919.0,173.2542,173.4053,173.1534,173.2542,10919.0
2017-10-02 10:20:00,206.28,206.5,206.12,206.12,9050.0,173.1786,173.3633,173.0443,173.0443,9050.0
2017-10-02 10:30:00,206.21,206.45,206.12,206.2,15869.0,173.1198,173.3213,173.0443,173.1114,15869.0
2017-10-02 10:40:00,206.13,206.45,206.13,206.44,7142.0,173.0527,173.3213,173.0527,173.3129,7142.0
2017-10-02 10:50:00,206.44,206.77,206.38,206.72,9842.0,173.3129,173.59,173.2626,173.548,9842.0
2017-10-02 11:00:00,206.77,206.97,206.77,206.94,5889.0,173.59,173.7579,173.59,173.7327,5889.0
2017-10-02 11:10:00,207.0,207.42,207.0,207.38,10583.0,173.7831,174.1357,173.7831,174.1021,10583.0
2017-10-02 11:20:00,207.43,207.43,206.97,207.14,6875.0,174.1441,174.1441,173.7579,173.9006,6875.0
2017-10-02 11:30:00,207.11,207.3,207.06,207.18,8657.0,173.8754,174.0349,173.8334,173.9342,8657.0
2017-10-02 11:40:00,207.1,207.16,206.73,206.73,7162.0,173.867,173.9174,173.5564,173.5564,7162.0
2017-10-02 11:50:00,206.75,207.15,206.75,207.13,3762.0,173.5732,173.909,173.5732,173.8922,3762.0
2017-10-02 12:00:00,207.11,207.41,207.1,207.36,14527.0,173.8754,174.1273,173.867,174.0853,14527.0
2017-10-02 12:10:00,207.32,207.53,206.99,207.53,10424.0,174.0517,174.228,173.7747,174.228,10424.0
2017-10-02 12:20:00,207.49,207.57,207.34,207.38,5005.0,174.1944,174.2616,174.0685,174.1021,5005.0
2017-10-02 12:30:00,207.39,207.54,207.36,207.54,6571.0,174.1105,174.2364,174.0853,174.2364,6571.0
2017-10-02 12:40:00,207.57,207.82,207.55,207.68,10386.0,174.2616,174.4715,174.2448,174.3539,10386.0
2017-10-02 12:50:00,207.69,207.94,207.54,207.94,6800.0,174.3623,174.5722,174.2364,174.5722,6800.0
2017-10-02 13:00:00,207.93,207.96,207.38,207.45,5240.0,174.5638,174.589,174.1021,174.1609,5240.0
2017-10-02 13:10:00,207.44,207.67,207.44,207.65,8461.0,174.1525,174.3455,174.1525,174.3288,8461.0
2017-10-02 13:20:00,207.7,207.71,207.48,207.67,6473.0,174.3707,174.3791,174.186,174.3455,6473.0
2017-10-02 13:30:00,207.64,207.86,207.6,207.74,7981.0,174.3204,174.5051,174.2868,174.4043,7981.0
2017-10-02 13:40:00,207.74,207.98,207.74,207.92,10878.0,174.4043,174.6058,174.4043,174.5554,10878.0
2017-10-02 13:50:00,207.89,208.16,207.89,208.05,17901.0,174.5302,174.7569,174.5302,174.6646,17901.0
2017-10-02 14:00:00,208.08,208.16,208.02,208.13,8311.0,174.6898,174.7569,174.6394,174.7317,8311.0
2017-10-02 14:10:00,208.13,208.22,208.13,208.13,6842.0,174.7317,174.8073,174.7317,174.7317,6842.0
2017-10-02 14:20:00,208.13,208.17,208.0,208.11,10883.0,174.7317,174.7653,174.6226,174.7149,10883.0
2017-10-02 14:30:00,208.07,208.23,208.02,208.2,8361.0,174.6814,174.8157,174.6394,174.7905,8361.0
2017-10-02 14:40:00,208.17,208.2,208.02,208.08,7545.0,174.7653,174.7905,174.6394,174.6898,7545.0
2017-10-02 14:50:00,208.06,208.15,208.05,208.11,10135.0,174.673,174.7485,174.6646,174.7149,10135.0
2017-10-02 15:00:00,208.09,208.19,207.93,208.17,12983.0,174.6982,174.7821,174.5638,174.7653,12983.0
2017-10-02 15:10:00,208.17,208.18,207.96,208.02,4952.0,174.7653,174.7737,174.589,174.6394,4952.0
2017-10-02 15:20:00,207.97,208.11,207.91,208.11,7326.0,174.5974,174.7149,174.547,174.7149,7326.0
2017-10-02 15:30:00,208.12,208.33,208.07,208.33,23295.0,174.7233,174.8996,174.6814,174.8996,23295.0
2017-10-02 15:40:00,208.32,208.58,208.2,208.43,25835.0,174.8912,175.1095,174.7905,174.9836,25835.0
2017-10-02 15:50:00,208.48,208.76,208.45,208.7,49437.0,175.0256,175.2606,175.0004,175.2103,49437.0
2017-10-03 09:30:00,208.72,209.35,208.42,209.13,26546.0,175.2271,175.756,174.9752,175.5713,26546.0
2017-10-03 09:40:00,209.13,209.47,209.13,209.32,10029.0,175.5713,175.8567,175.5713,175.7308,10029.0
2017-10-03 09:50:00,209.21,209.4,208.94,209.14,16431.0,175.6384,175.7979,175.4118,175.5797,16431.0
2017-10-03 10:00:00,209.21,209.87,209.16,209.87,10737.0,175.6384,176.1925,175.5965,176.1925,10737.0
2017-10-03 10:10:00,209.79,210.15,209.66,209.97,22586.0,176.1254,176.4276,176.0162,176.2765,22586.0
2017-10-03 10:20:00,209.96,210.14,209.81,210.14,17645.0,176.2681,176.4192,176.1421,176.4192,17645.0
2017-10-03 10:30:00,210.09,210.51,209.89,210.37,11015.0,176.3772,176.7298,176.2093,176.6123,11015.0
2017-10-03 10:40:00,210.44,210.63,210.16,210.16,19739.0,176.6711,176.8306,176.436,176.436,19739.0
2017-10-03 10:50:00,210.18,210.44,210.16,210.41,6754.0,176.4528,176.6711,176.436,176.6459,6754.0
2017-10-03 11:00:00,210.44,210.44,210.25,210.35,15903.0,176.6711,176.6711,176.5115,176.5955,15903.0
2017-10-03 11:10:00,210.32,210.46,210.07,210.14,13390.0,176.5703,176.6878,176.3604,176.4192,13390.0
2017-10-03 11:20:00,210.16,210.6,210.16,210.59,13496.0,176.436,176.8054,176.436,176.797,13496.0
2017-10-03 11:30:00,210.57,210.75,210.48,210.75,15545.0,176.7802,176.9313,176.7046,176.9313,15545.0
2017-10-03 11:40:00,210.77,210.94,210.69,210.7,15693.0,176.9481,177.0908,176.8809,176.8893,15693.0
2017-10-03 11:50:00,210.68,210.88,210.33,210.34,15798.0,176.8725,177.0404,176.5787,176.5871,15798.0
2017-10-03 12:00:00,210.34,210.46,210.29,210.4,12352.0,176.5871,176.6878,176.5451,176.6375,12352.0
2017-10-03 12:10:00,210.41,210.61,210.12,210.15,12953.0,176.6459,176.8138,176.4024,176.4276,12953.0
2017-10-03 12:20:00,210.13,210.16,209.88,210.02,8624.0,176.4108,176.436,176.2009,176.3184,8624.0
2017-10-03 12:30:00,210.03,210.07,209.84,210.04,5400.0,176.3268,176.3604,176.1673,176.3352,5400.0
2017-10-03 12:40:00,210.04,210.06,209.85,209.86,6163.0,176.3352,176.352,176.1757,176.1841,6163.0
2017-10-03 12:50:00,209.91,209.91,209.73,209.76,6568.0,176.2261,176.2261,176.075,176.1002,6568.0
2017-10-03 13:00:00,209.8,209.99,209.8,209.98,6944.0,176.1338,176.2933,176.1338,176.2849,6944.0
2017-10-03 13:10:00,209.98,209.99,209.82,209.88,5338.0,176.2849,176.2933,176.1505,176.2009,5338.0
2017-10-03 13:20:00,209.88,209.88,209.54,209.67,14097.0,176.2009,176.2009,175.9155,176.0246,14097.0
2017-10-03 13:30:00,209.67,209.9,209.66,209.87,14986.0,176.0246,176.2177,176.0162,176.1925,14986.0
2017-10-03 13:40:00,209.91,210.26,209.83,210.02,28467.0,176.2261,176.5199,176.1589,176.3184,28467.0
2017-10-03 13:50:00,209.97,210.0,209.63,209.68,10556.0,176.2765,176.3017,175.991,176.033,10556.0
2017-10-03 14:00:00,209.69,209.74,209.46,209.52,21665.0,176.0414,176.0834,175.8483,175.8987,21665.0
2017-10-03 14:10:00,209.52,209.71,209.49,209.6,6295.0,175.8987,176.0582,175.8735,175.9658,6295.0
2017-10-03 14:20:00,209.6,209.74,209.57,209.73,6539.0,175.9658,176.0834,175.9407,176.075,6539.0
2017-10-03 14:30:00,209.71,210.14,209.7,210.14,17259.0,176.0582,176.4192,176.0498,176.4192,17259.0
2017-10-03 14:40:00,210.14,210.59,210.08,210.4,28250.0,176.4192,176.797,176.3688,176.6375,28250.0
2017-10-03 14:50:00,210.35,210.35,210.16,210.3,13130.0,176.5955,176.5955,176.436,176.5535,13130.0
2017-10-03 15:00:00,210.29,210.29,210.1,210.11,10438.0,176.5451,176.5451,176.3856,176.394,10438.0
2017-10-03 15:10:00,210.09,210.11,210.04,210.07,12299.0,176.3772,176.394,176.3352,176.3604,12299.0
2017-10-03 15:20:00,210.08,210.24,210.08,210.23,14510.0,176.3688,176.5031,176.3688,176.4948,14510.0
2017-10-03 15:30:00,210.22,210.33,210.16,210.33,21488.0,176.4864,176.5787,176.436,176.5787,21488.0
2017-10-03 15:40:00,210.3,210.43,210.25,210.39,24126.0,176.5535,176.6627,176.5115,176.6291,24126.0
2017-10-03 15:50:00,210.36,210.55,210.29,210.53,71203.0,176.6039,176.7634,176.5451,176.7466,71203.0
2017-10-04 09:30:00,210.05,210.29,209.92,210.15,22996.0,176.3436,176.5451,176.2345,176.4276,22996.0
2017-10-04 09:40:00,210.16,210.89,210.16,210.63,10159.0,176.436,177.0488,176.436,176.8306,10159.0
2017-10-04 09:50:00,210.72,211.23,210.53,211.0,19283.0,176.9061,177.3343,176.7466,177.1412,19283.0
2017-10-04 10:00:00,210.98,210.98,210.36,210.65,10535.0,177.1244,177.1244,176.6039,176.8474,10535.0
2017-10-04 10:10:00,210.67,210.7,210.37,210.43,8981.0,176.8641,176.8893,176.6123,176.6627,8981.0
2017-10-04 10:20:00,210.45,210.5,210.1,210.48,10917.0,176.6794,176.7214,176.3856,176.7046,10917.0
2017-10-04 10:30:00,210.57,210.66,210.3,210.47,11433.0,176.7802,176.8557,176.5535,176.6962,11433.0
2017-10-04 10:40:00,210.53,210.53,210.15,210.22,9293.0,176.7466,176.7466,176.4276,176.4864,9293.0
2017-10-04 10:50:00,210.27,210.75,210.22,210.67,11303.0,176.5283,176.9313,176.4864,176.8641,11303.0
2017-10-04 11:00:00,210.74,210.79,210.62,210.69,9188.0,176.9229,176.9649,176.8222,176.8809,9188.0
2017-10-04 11:10:00,210.67,211.09,210.63,210.98,16912.0,176.8641,177.2167,176.8306,177.1244,16912.0
2017-10-04 11:20:00,210.97,211.12,210.89,211.09,10601.0,177.116,177.2419,177.0488,177.2167,10601.0
2017-10-04 11:30:00,211.05,211.34,211.04,211.31,9649.0,177.1832,177.4266,177.1748,177.4014,9649.0
2017-10-04 11:40:00,211.31,211.41,211.2,211.21,10224.0,177.4014,177.4854,177.3091,177.3175,10224.0
2017-10-04 11:50:00,211.19,211.46,211.18,211.34,25119.0,177.3007,177.5274,177.2923,177.4266,25119.0
2017-10-04 12:00:00,211.35,211.39,211.17,211.2,25509.0,177.435,177.4686,177.2839,177.3091,25509.0
2017-10-04 12:10:00,211.2,211.28,211.11,211.12,22723.0,177.3091,177.3763,177.2335,177.2419,22723.0
2017-10-04 12:20:00,211.14,211.4,211.14,211.19,8540.0,177.2587,177.477,177.2587,177.3007,8540.0
2017-10-04 12:30:00,211.18,211.38,211.16,211.32,9588.0,177.2923,177.4602,177.2755,177.4098,9588.0
2017-10-04 12:40:00,211.32,211.36,211.12,211.23,15360.0,177.4098,177.4434,177.2419,177.3343,15360.0
2017-10-04 12:50:00,211.25,211.26,211.13,211.14,7422.0,177.3511,177.3595,177.2503,177.2587,7422.0
2017-10-04 13:00:00,211.15,211.44,211.09,211.13,24771.0,177.2671,177.5106,177.2167,177.2503,24771.0
2017-10-04 13:10:00,211.13,211.18,211.07,211.07,5880.0,177.2503,177.2923,177.2,177.2,5880.0
2017-10-04 13:20:00,211.08,211.08,210.82,210.91,14402.0,177.2084,177.2084,176.9901,177.0656,14402.0
2017-10-04 13:30:00,210.94,211.13,210.88,211.1,16018.0,177.0908,177.2503,177.0404,177.2251,16018.0
2017-10-04 13:40:00,211.13,211.16,211.0,211.1,13110.0,177.2503,177.2755,177.1412,177.2251,13110.0
2017-10-04 13:50:00,211.09,211.43,211.09,211.43,15905.0,177.2167,177.5022,177.2167,177.5022,15905.0
2017-10-04 14:00:00,211.44,211.64,211.29,211.31,13528.0,177.5106,177.6785,177.3847,177.4014,13528.0
2017-10-04 14:10:00,211.26,211.37,211.18,211.18,10606.0,177.3595,177.4518,177.2923,177.2923,10606.0
2017-10-04 14:20:00,211.14,211.23,211.07,211.18,8317.0,177.2587,177.3343,177.2,177.2923,8317.0
2017-10-04 14:30:00,211.21,211.31,211.18,211.24,6623.0,177.3175,177.4014,177.2923,177.3427,6623.0
2017-10-04 14:40:00,211.22,211.28,211.2,211.27,8868.0,177.3259,177.3763,177.3091,177.3679,8868.0
2017-10-04 14:50:00,211.24,211.33,211.01,211.06,10876.0,177.3427,177.4182,177.1496,177.1916,10876.0
2017-10-04 15:00:00,211.06,211.15,210.98,211.04,12686.0,177.1916,177.2671,177.1244,177.1748,12686.0
2017-10-04 15:10:00,211.01,211.19,210.98,211.19,12629.0,177.1496,177.3007,177.1244,177.3007,12629.0
2017-10-04 15:20:00,211.19,211.39,211.19,211.24,15383.0,177.3007,177.4686,177.3007,177.3427,15383.0
2017-10-04 15:30:00,211.25,211.33,211.07,211.26,16490.0,177.3511,177.4182,177.2,177.3595,16490.0
2017-10-04 15:40:00,211.27,211.29,211.08,211.18,23234.0,177.3679,177.3847,177.2084,177.2923,23234.0
2017-10-04 15:50:00,211.2,211.26,211.09,211.25,48876.0,177.3091,177.3595,177.2167,177.3511,48876.0
2017-10-05 09:30:00,210.76,212.8,210.62,212.68,73290.0,177.636,179.3554,177.518,179.2543,73290.0
2017-10-05 09:40:00,212.8,213.35,212.72,213.14,42615.0,179.3554,179.819,179.288,179.642,42615.0
2017-10-05 09:50:00,213.13,213.37,212.5,212.7,46099.0,179.6335,179.8358,179.1026,179.2711,46099.0
2017-10-05 10:00:00,212.71,213.24,212.62,213.09,26970.0,179.2796,179.7263,179.2037,179.5998,26970.0
2017-10-05 10:10:00,213.21,213.62,212.96,213.42,29478.0,179.701,180.0465,179.4903,179.878,29478.0
2017-10-05 10:20:00,213.42,213.46,213.08,213.21,11500.0,179.878,179.9117,179.5914,179.701,11500.0
2017-10-05 10:30:00,213.12,213.13,212.78,213.0,16635.0,179.6251,179.6335,179.3385,179.524,16635.0
2017-10-05 10:40:00,212.98,213.19,212.92,213.09,18091.0,179.5071,179.6841,179.4565,179.5998,18091.0
2017-10-05 10:50:00,212.99,213.24,212.96,213.08,23806.0,179.5155,179.7263,179.4903,179.5914,23806.0
2017-10-05 11:00:00,213.09,213.12,212.79,212.9,13320.0,179.5998,179.6251,179.347,179.4397,13320.0
2017-10-05 11:10:00,212.9,212.95,212.61,212.92,28730.0,179.4397,179.4818,179.1953,179.4565,28730.0
2017-10-05 11:20:00,212.92,213.22,212.84,213.22,22472.0,179.4565,179.7094,179.3891,179.7094,22472.0
2017-10-05 11:30:00,213.2,213.52,213.19,213.46,14938.0,179.6925,179.9622,179.6841,179.9117,14938.0
2017-10-05 11:40:00,213.46,213.98,213.46,213.98,19733.0,179.9117,180.35,179.9117,180.35,19733.0
2017-10-05 11:50:00,213.97,214.11,213.94,214.06,24766.0,180.3415,180.4595,180.3162,180.4174,24766.0
2017-10-05 12:00:00,213.99,214.01,213.69,213.88,16793.0,180.3584,180.3752,180.1055,180.2657,16793.0
2017-10-05 12:10:00,213.9,214.08,213.75,213.85,7502.0,180.2825,180.4342,180.1561,180.2404,7502.0
2017-10-05 12:20:00,213.85,213.97,213.65,213.65,13576.0,180.2404,180.3415,180.0718,180.0718,13576.0
2017-10-05 12:30:00,213.65,213.74,213.12,213.12,12018.0,180.0718,180.1477,179.6251,179.6251,12018.0
2017-10-05 12:40:00,213.15,213.51,213.15,213.4,51378.0,179.6504,179.9538,179.6504,179.8611,51378.0
2017-10-05 12:50:00,213.41,213.48,213.23,213.23,23201.0,179.8695,179.9285,179.7178,179.7178,23201.0
2017-10-05 13:00:00,213.23,213.26,213.06,213.2,12330.0,179.7178,179.7431,179.5745,179.6925,12330.0
2017-10-05 13:10:00,213.19,213.5,213.09,213.47,10254.0,179.6841,179.9454,179.5998,179.9201,10254.0
2017-10-05 13:20:00,213.46,213.75,213.33,213.75,10854.0,179.9117,180.1561,179.8021,180.1561,10854.0
2017-10-05 13:30:00,213.74,213.82,213.43,213.55,8288.0,180.1477,180.2151,179.8864,179.9875,8288.0
2017-10-05 13:40:00,213.55,213.63,213.34,213.35,9118.0,179.9875,180.055,179.8105,179.819,9118.0
2017-10-05 13:50:00,213.36,213.36,213.16,213.3,12295.0,179.8274,179.8274,179.6588,179.7768,12295.0
2017-10-05 14:00:00,213.31,213.39,213.18,213.18,9380.0,179.7853,179.8527,179.6757,179.6757,9380.0
2017-10-05 14:10:00,213.2,213.24,213.11,213.18,9912.0,179.6925,179.7263,179.6167,179.6757,9912.0
2017-10-05 14:20:00,213.16,213.33,213.15,213.31,8662.0,179.6588,179.8021,179.6504,179.7853,8662.0
2017-10-05 14:30:00,213.33,213.39,213.28,213.39,10515.0,179.8021,179.8527,179.76,179.8527,10515.0
2017-10-05 14:40:00,213.37,213.47,213.35,213.44,9802.0,179.8358,179.9201,179.819,179.8948,9802.0
2017-10-05 14:50:00,213.46,213.59,213.35,213.54,11261.0,179.9117,180.0212,179.819,179.9791,11261.0
2017-10-05 15:00:00,213.57,213.57,213.15,213.17,19856.0,180.0044,180.0044,179.6504,179.6673,19856.0
2017-10-05 15:10:00,213.17,213.3,213.15,213.3,17447.0,179.6673,179.7768,179.6504,179.7768,17447.0
2017-10-05 15:20:00,213.3,213.46,213.29,213.39,14344.0,179.7768,179.9117,179.7684,179.8527,14344.0
2017-10-05 15:30:00,213.4,213.4,213.12,213.24,24993.0,179.8611,179.8611,179.6251,179.7263,24993.0
2017-10-05 15:40:00,213.24,213.45,213.19,213.44,23476.0,179.7263,179.9032,179.6841,179.8948,23476.0
2017-10-05 15:50:00,213.41,213.45,213.0,213.45,86658.0,179.8695,179.9032,179.524,179.9032,86658.0
2017-10-06 09:30:00,212.86,213.0,211.92,212.13,50530.0,179.406,179.524,178.6137,178.7907,50530.0
2017-10-06 09:40:00,212.13,212.86,212.13,212.45,17375.0,178.7907,179.406,178.7907,179.0604,17375.0
2017-10-06 09:50:00,212.47,212.75,212.29,212.38,21314.0,179.0773,179.3133,178.9256,179.0014,21314.0
2017-10-06 10:00:00,212.43,213.17,212.38,213.03,16839.0,179.0436,179.6673,179.0014,179.5493,16839.0
2017-10-06 10:10:00,213.07,213.29,213.0,213.05,14135.0,179.583,179.7684,179.524,179.5661,14135.0
2017-10-06 10:20:00,213.05,213.07,212.61,212.69,8921.0,179.5661,179.583,179.1953,179.2627,8921.0
2017-10-06 10:30:00,212.67,212.74,212.61,212.69,9853.0,179.2458,179.3048,179.1953,179.2627,9853.0
2017-10-06 10:40:00,212.72,213.26,212.71,213.1,13722.0,179.288,179.7431,179.2796,179.6083,13722.0
2017-10-06 10:50:00,213.14,213.18,212.8,212.93,10180.0,179.642,179.6757,179.3554,179.465,10180.0
2017-10-06 11:00:00,212.92,213.0,212.64,212.82,14177.0,179.4565,179.524,179.2206,179.3723,14177.0
2017-10-06 11:10:00,212.79,212.81,212.61,212.68,11233.0,179.347,179.3638,179.1953,179.2543,11233.0
2017-10-06 11:20:00,212.69,212.7,212.45,212.45,15680.0,179.2627,179.2711,179.0604,179.0604,15680.0
2017-10-06 11:30:00,212.45,212.47,212.33,212.38,11617.0,179.0604,179.0773,178.9593,179.0014,11617.0
2017-10-06 11:40:00,212.4,212.48,212.15,212.43,15678.0,179.0183,179.0857,178.8076,179.0436,15678.0
2017-10-06 11:50:00,212.44,212.54,212.31,212.31,14337.0,179.052,179.1363,178.9424,178.9424,14337.0
2017-10-06 12:00:00,212.24,212.34,212.06,212.28,10705.0,178.8834,178.9677,178.7317,178.9171,10705.0
2017-10-06 12:10:00,212.24,212.38,212.08,212.08,13599.0,178.8834,179.0014,178.7486,178.7486,13599.0
2017-10-06 12:20:00,212.11,212.16,211.85,212.03,17179.0,178.7738,178.816,178.5547,178.7064,17179.0
2017-10-06 12:30:00,212.02,212.18,211.98,212.15,10647.0,178.698,178.8328,178.6643,178.8076,10647.0
2017-10-06 12:40:00,212.16,212.37,212.06,212.18,11829.0,178.816,178.993,178.7317,178.8328,11829.0
2017-10-06 12:50:00,212.11,212.19,211.94,211.96,9774.0,178.7738,178.8413,178.6306,178.6474,9774.0
2017-10-06 13:00:00,211.97,211.98,211.73,211.8,12666.0,178.6559,178.6643,178.4536,178.5126,12666.0
2017-10-06 13:10:00,211.79,212.15,211.79,212.15,8934.0,178.5041,178.8076,178.5041,178.8076,8934.0
2017-10-06 13:20:00,212.12,213.11,212.12,212.88,27335.0,178.7823,179.6167,178.7823,179.4228,27335.0
2017-10-06 13:30:00,212.81,212.82,212.26,212.39,12024.0,179.3638,179.3723,178.9003,179.0098,12024.0
2017-10-06 13:40:00,212.4,212.4,212.2,212.38,11496.0,179.0183,179.0183,178.8497,179.0014,11496.0
2017-10-06 13:50:00,212.38,212.43,212.29,212.35,8194.0,179.0014,179.0436,178.9256,178.9761,8194.0
2017-10-06 14:00:00,212.34,212.39,212.17,212.17,9352.0,178.9677,179.0098,178.8244,178.8244,9352.0
2017-10-06 14:10:00,212.25,212.44,212.22,212.43,9460.0,178.8918,179.052,178.8666,179.0436,9460.0
2017-10-06 14:20:00,212.44,212.57,212.43,212.48,9101.0,179.052,179.1616,179.0436,179.0857,9101.0
2017-10-06 14:30:00,212.46,212.56,212.36,212.52,15996.0,179.0688,179.1531,178.9846,179.1194,15996.0
2017-10-06 14:40:00,212.52,212.78,212.52,212.74,21168.0,179.1194,179.3385,179.1194,179.3048,21168.0
2017-10-06 14:50:00,212.78,212.79,212.69,212.76,11530.0,179.3385,179.347,179.2627,179.3217,11530.0
2017-10-06 15:00:00,212.76,212.84,212.59,212.67,13727.0,179.3217,179.3891,179.1784,179.2458,13727.0
2017-10-06 15:10:00,212.64,212.76,212.6,212.76,13324.0,179.2206,179.3217,179.1868,179.3217,13324.0
2017-10-06 15:20:00,212.74,212.78,212.41,212.5,19481.0,179.3048,179.3385,179.0267,179.1026,19481.0
2017-10-06 15:30:00,212.49,212.61,212.43,212.5,28967.0,179.0941,179.1953,179.0436,179.1026,28967.0
2017-10-06 15:40:00,212.49,212.65,212.41,212.46,24841.0,179.0941,179.229,179.0267,179.0688,24841.0
2017-10-06 15:50:00,212.51,212.72,212.47,212.6,76578.0,179.111,179.288,179.0773,179.1868,76578.0
2017-10-09 09:30:00,213.02,213.43,212.96,213.26,26069.0,179.5408,179.8864,179.4903,179.7431,26069.0
2017-10-09 09:40:00,213.26,213.28,212.77,212.85,7889.0,179.7431,179.76,179.3301,179.3975,7889.0
2017-10-09 09:50:00,212.92,212.99,212.55,212.55,10504.0,179.4565,179.5155,179.1447,179.1447,10504.0
2017-10-09 10:00:00,212.5,212.76,212.24,212.71,15698.0,179.1026,179.3217,178.8834,179.2796,15698.0
2017-10-09 10:10:00,212.71,212.87,212.52,212.84,18756.0,179.2796,179.4144,179.1194,179.3891,18756.0
2017-10-09 10:20:00,212.84,212.92,212.77,212.86,4827.0,179.3891,179.4565,179.3301,179.406,4827.0
2017-10-09 10:30:00,212.89,212.91,212.71,212.8,10315.0,179.4313,179.4481,179.2796,179.3554,10315.0
2017-10-09 10:40:00,212.82,212.85,212.62,212.7,11474.0,179.3723,179.3975,179.2037,179.2711,11474.0
2017-10-09 10:50:00,212.7,213.18,212.7,213.08,14215.0,179.2711,179.6757,179.2711,179.5914,14215.0
2017-10-09 11:00:00,213.07,213.09,212.82,212.92,9775.0,179.583,179.5998,179.3723,179.4565,9775.0
2017-10-09 11:10:00,212.91,212.98,212.88,212.95,6350.0,179.4481,179.5071,179.4228,179.4818,6350.0
2017-10-09 11:20:00,212.97,212.97,212.83,212.93,4251.0,179.4987,179.4987,179.3807,179.465,4251.0
2017-10-09 11:30:00,212.92,213.0,212.84,212.89,6828.0,179.4565,179.524,179.3891,179.4313,6828.0
2017-10-09 11:40:00,212.86,212.86,212.69,212.86,6701.0,179.406,179.406,179.2627,179.406,6701.0
2017-10-09 11:50:00,212.86,212.99,212.86,212.99,7404.0,179.406,179.5155,179.406,179.5155,7404.0
2017-10-09 12:00:00,213.07,213.15,212.95,213.08,8860.0,179.583,179.6504,179.4818,179.5914,8860.0
2017-10-09 12:10:00,213.05,213.08,212.92,213.08,15357.0,179.5661,179.5914,179.4565,179.5914,15357.0
2017-10-09 12:20:00,213.09,213.33,213.06,213.19,22892.0,179.5998,179.8021,179.5745,179.6841,22892.0
2017-10-09 12:30:00,213.19,213.22,212.98,213.05,10157.0,179.6841,179.7094,179.5071,179.5661,10157.0
2017-10-09 12:40:00,213.03,213.18,212.88,213.15,12300.0,179.5493,179.6757,179.4228,179.6504,12300.0
2017-10-09 12:50:00,213.11,213.18,213.02,213.05,16455.0,179.6167,179.6757,179.5408,179.5661,16455.0
2017-10-09 13:00:00,213.04,213.28,213.03,213.15,6372.0,179.5577,179.76,179.5493,179.6504,6372.0
2017-10-09 13:10:00,213.19,213.24,213.11,213.23,6210.0,179.6841,179.7263,179.6167,179.7178,6210.0
2017-10-09 13:20:00,213.24,213.24,213.08,213.16,8383.0,179.7263,179.7263,179.5914,179.6588,8383.0
2017-10-09 13:30:00,213.24,213.35,213.16,213.25,7732.0,179.7263,179.819,179.6588,179.7347,7732.0
2017-10-09 13:40:00,213.26,213.26,213.16,213.22,8191.0,179.7431,179.7431,179.6588,179.7094,8191.0
2017-10-09 13:50:00,213.21,213.33,213.2,213.2,2950.0,179.701,179.8021,179.6925,179.6925,2950.0
2017-10-09 14:00:00,213.25,213.31,213.23,213.31,4886.0,179.7347,179.7853,179.7178,179.7853,4886.0
2017-10-09 14:10:00,213.26,213.4,213.24,213.35,5510.0,179.7431,179.8611,179.7263,179.819,5510.0
2017-10-09 14:20:00,213.35,213.41,213.25,213.25,7178.0,179.819,179.8695,179.7347,179.7347,7178.0
2017-10-09 14:30:00,213.28,213.34,213.21,213.29,4769.0,179.76,179.8105,179.701,179.7684,4769.0
2017-10-09 14:40:00,213.29,213.44,213.28,213.4,5105.0,179.7684,179.8948,179.76,179.8611,5105.0
2017-10-09 14:50:00,213.44,213.58,213.39,213.4,8279.0,179.8948,180.0128,179.8527,179.8611,8279.0
2017-10-09 15:00:00,213.4,213.41,213.32,213.35,10138.0,179.8611,179.8695,179.7937,179.819,10138.0
2017-10-09 15:10:00,213.34,213.41,213.29,213.38,13852.0,179.8105,179.8695,179.7684,179.8443,13852.0
2017-10-09 15:20:00,213.37,213.52,213.35,213.47,6311.0,179.8358,179.9622,179.819,179.9201,6311.0
2017-10-09 15:30:00,213.45,213.45,213.35,213.42,15449.0,179.9032,179.9032,179.819,179.878,15449.0
2017-10-09 15:40:00,213.4,213.46,213.35,213.46,18633.0,179.8611,179.9117,179.819,179.9117,18633.0
2017-10-09 15:50:00,213.46,213.59,213.44,213.57,42454.0,179.9117,180.0212,179.8948,180.0044,42454.0
2017-10-10 09:30:00,214.0,214.09,213.18,213.33,32703.0,180.3668,180.4427,179.6757,179.8021,32703.0
2017-10-10 09:40:00,213.51,213.65,213.04,213.05,9014.0,179.9538,180.0718,179.5577,179.5661,9014.0
2017-10-10 09:50:00,213.05,213.12,212.73,213.03,9899.0,179.5661,179.6251,179.2964,179.5493,9899.0
2017-10-10 10:00:00,212.96,213.09,212.64,212.76,14955.0,179.4903,179.5998,179.2206,179.3217,14955.0
2017-10-10 10:10:00,212.76,212.92,212.07,212.24,14032.0,179.3217,179.4565,178.7401,178.8834,14032.0
2017-10-10 10:20:00,212.2,212.38,212.0,212.31,14259.0,178.8497,179.0014,178.6811,178.9424,14259.0
2017-10-10 10:30:00,212.38,212.55,212.37,212.47,8978.0,179.0014,179.1447,178.993,179.0773,8978.0
2017-10-10 10:40:00,212.48,212.73,212.43,212.57,5973.0,179.0857,179.2964,179.0436,179.1616,5973.0
2017-10-10 10:50:00,212.54,212.65,212.45,212.53,6750.0,179.1363,179.229,179.0604,179.1278,6750.0
2017-10-10 11:00:00,212.51,212.79,212.51,212.79,11730.0,179.111,179.347,179.111,179.347,11730.0
2017-10-10 11:10:00,212.86,212.88,212.51,212.63,10223.0,179.406,179.4228,179.111,179.2121,10223.0
2017-10-10 11:20:00,212.63,212.68,212.51,212.51,6105.0,179.2121,179.2543,179.111,179.111,6105.0
2017-10-10 11:30:00,212.52,212.68,212.49,212.55,7335.0,179.1194,179.2543,179.0941,179.1447,7335.0
2017-10-10 11:40:00,212.58,213.0,212.57,212.95,15418.0,179.17,179.524,179.1616,179.4818,15418.0
2017-10-10 11:50:00,212.89,212.99,212.86,212.98,4300.0,179.4313,179.5155,179.406,179.5071,4300.0
2017-10-10 12:00:00,212.96,213.02,212.84,212.84,8883.0,179.4903,179.5408,179.3891,179.3891,8883.0
2017-10-10 12:10:00,212.83,212.91,212.66,212.75,6400.0,179.3807,179.4481,179.2374,179.3133,6400.0
2017-10-10 12:20:00,212.71,212.85,212.71,212.78,3061.0,179.2796,179.3975,179.2796,179.3385,3061.0
2017-10-10 12:30:00,212.79,213.04,212.79,212.98,4848.0,179.347,179.5577,179.347,179.5071,4848.0
2017-10-10 12:40:00,212.92,213.21,212.92,213.21,6019.0,179.4565,179.701,179.4565,179.701,6019.0
2017-10-10 12:50:00,213.24,213.24,213.04,213.1,3802.0,179.7263,179.7263,179.5577,179.6083,3802.0
2017-10-10 13:00:00,213.12,213.23,213.12,213.17,3300.0,179.6251,179.7178,179.6251,179.6673,3300.0
2017-10-10 13:10:00,213.17,213.41,213.17,213.37,9232.0,179.6673,179.8695,179.6673,179.8358,9232.0
2017-10-10 13:20:00,213.34,213.36,213.2,213.25,8589.0,179.8105,179.8274,179.6925,179.7347,8589.0
2017-10-10 13:30:00,213.27,213.31,213.19,213.31,3881.0,179.7515,179.7853,179.6841,179.7853,3881.0
2017-10-10 13:40:00,213.27,213.38,213.27,213.28,9978.0,179.7515,179.8443,179.7515,179.76,9978.0
2017-10-10 13:50:00,213.28,213.33,213.03,213.05,4190.0,179.76,179.8021,179.5493,179.5661,4190.0
2017-10-10 14:00:00,213.18,213.34,213.13,213.27,31276.0,179.6757,179.8105,179.6335,179.7515,31276.0
2017-10-10 14:10:00,213.23,213.26,213.09,213.16,5129.0,179.7178,179.7431,179.5998,179.6588,5129.0
2017-10-10 14:20:00,213.12,213.17,213.01,213.02,5065.0,179.6251,179.6673,179.5324,179.5408,5065.0
2017-10-10 14:30:00,213.02,213.08,212.9,213.0,6512.0,179.5408,179.5914,179.4397,179.524,6512.0
2017-10-10 14:40:00,212.97,213.0,212.82,212.82,8067.0,179.4987,179.524,179.3723,179.3723,8067.0
2017-10-10 14:50:00,212.79,212.88,212.76,212.76,6369.0,179.347,179.4228,179.3217,179.3217,6369.0
2017-10-10 15:00:00,212.81,213.01,212.76,213.01,6362.0,179.3638,179.5324,179.3217,179.5324,6362.0
2017-10-10 15:10:00,213.03,213.06,212.96,212.97,7390.0,179.5493,179.5745,179.4903,179.4987,7390.0
2017-10-10 15:20:00,212.96,212.98,212.73,212.73,9647.0,179.4903,179.5071,179.2964,179.2964,9647.0
2017-10-10 15:30:00,212.72,212.79,212.48,212.55,29741.0,179.288,179.347,179.0857,179.1447,29741.0
2017-10-10 15:40:00,212.55,212.66,212.51,212.54,28563.0,179.1447,179.2374,179.111,179.1363,28563.0
2017-10-10 15:50:00,212.56,212.6,212.38,212.53,51150.0,179.1531,179.1868,179.0014,179.1278,51150.0
2017-10-11 09:30:00,212.94,212.94,212.23,212.41,17604.0,179.4734,179.4734,178.875,179.0267,17604.0
2017-10-11 09:40:00,212.32,212.85,212.26,212.77,28365.0,178.9508,179.3975,178.9003,179.3301,28365.0
2017-10-11 09:50:00,212.78,212.78,212.34,212.34,7076.0,179.3385,179.3385,178.9677,178.9677,7076.0
2017-10-11 10:00:00,212.39,212.85,212.3,212.73,13943.0,179.0098,179.3975,178.934,179.2964,13943.0
2017-10-11 10:10:00,212.71,212.93,212.68,212.84,16058.0,179.2796,179.465,179.2543,179.3891,16058.0
2017-10-11 10:20:00,212.82,213.1,212.82,212.88,7103.0,179.3723,179.6083,179.3723,179.4228,7103.0
2017-10-11 10:30:00,212.87,212.87,212.43,212.53,17896.0,179.4144,179.4144,179.0436,179.1278,17896.0
2017-10-11 10:40:00,212.44,212.7,212.44,212.66,5957.0,179.052,179.2711,179.052,179.2374,5957.0
2017-10-11 10:50:00,212.64,212.86,212.6,212.6,7203.0,179.2206,179.406,179.1868,179.1868,7203.0
2017-10-11 11:00:00,212.64,212.71,212.55,212.67,9400.0,179.2206,179.2796,179.1447,179.2458,9400.0
2017-10-11 11:10:00,212.73,212.84,212.62,212.73,6601.0,179.2964,179.3891,179.2037,179.2964,6601.0
2017-10-11 11:20:00,212.68,212.76,212.66,212.66,4220.0,179.2543,179.3217,179.2374,179.2374,4220.0
2017-10-11 11:30:00,212.54,212.69,212.48,212.65,5673.0,179.1363,179.2627,179.0857,179.229,5673.0
2017-10-11 11:40:00,212.65,212.74,212.58,212.62,6812.0,179.229,179.3048,179.17,179.2037,6812.0
2017-10-11 11:50:00,212.6,212.65,212.59,212.64,3048.0,179.1868,179.229,179.1784,179.2206,3048.0
2017-10-11 12:00:00,212.63,212.81,212.62,212.8,5125.0,179.2121,179.3638,179.2037,179.3554,5125.0
2017-10-11 12:10:00,212.8,212.83,212.74,212.81,8519.0,179.3554,179.3807,179.3048,179.3638,8519.0
2017-10-11 12:20:00,212.8,212.82,212.72,212.75,4830.0,179.3554,179.3723,179.288,179.3133,4830.0
2017-10-11 12:30:00,212.7,212.81,212.7,212.81,2444.0,179.2711,179.3638,179.2711,179.3638,2444.0
2017-10-11 12:40:00,212.77,212.85,212.76,212.81,6934.0,179.3301,179.3975,179.3217,179.3638,6934.0
2017-10-11 12:50:00,212.76,212.83,212.71,212.71,4885.0,179.3217,179.3807,179.2796,179.2796,4885.0
2017-10-11 13:00:00,212.71,212.78,212.71,212.77,3021.0,179.2796,179.3385,179.2796,179.3301,3021.0
2017-10-11 13:10:00,212.79,212.86,212.75,212.77,8152.0,179.347,179.406,179.3133,179.3301,8152.0
2017-10-11 13:20:00,212.79,212.85,212.78,212.8,6353.0,179.347,179.3975,179.3385,179.3554,6353.0
2017-10-11 13:30:00,212.82,212.95,212.79,212.86,11139.0,179.3723,179.4818,179.347,179.406,11139.0
2017-10-11 13:40:00,212.83,212.83,212.58,212.6,7522.0,179.3807,179.3807,179.17,179.1868,7522.0
2017-10-11 13:50:00,212.59,212.65,212.56,212.63,9033.0,179.1784,179.229,179.1531,179.2121,9033.0
2017-10-11 14:00:00,212.63,212.78,212.62,212.62,6658.0,179.2121,179.3385,179.2037,179.2037,6658.0
2017-10-11 14:10:00,212.67,212.8,212.64,212.76,10679.0,179.2458,179.3554,179.2206,179.3217,10679.0
2017-10-11 14:20:00,212.74,212.75,212.45,212.57,8299.0,179.3048,179.3133,179.0604,179.1616,8299.0
2017-10-11 14:30:00,212.57,212.79,212.55,212.72,7769.0,179.1616,179.347,179.1447,179.288,7769.0
2017-10-11 14:40:00,212.76,212.79,212.73,212.78,4860.0,179.3217,179.347,179.2964,179.3385,4860.0
2017-10-11 14:50:00,212.78,212.94,212.78,212.8,9960.0,179.3385,179.4734,179.3385,179.3554,9960.0
2017-10-11 15:00:00,212.78,212.78,212.56,212.72,5025.0,179.3385,179.3385,179.1531,179.288,5025.0
2017-10-11 15:10:00,212.7,212.77,212.68,212.75,7583.0,179.2711,179.3301,179.2543,179.3133,7583.0
2017-10-11 15:20:00,212.74,212.79,212.64,212.64,14514.0,179.3048,179.347,179.2206,179.2206,14514.0
2017-10-11 15:30:00,212.67,212.87,212.53,212.81,28308.0,179.2458,179.4144,179.1278,179.3638,28308.0
2017-10-11 15:40:00,212.81,212.84,212.57,212.61,36221.0,179.3638,179.3891,179.1616,179.1953,36221.0
2017-10-11 15:50:00,212.63,212.82,212.59,212.82,52646.0,179.2121,179.3723,179.1784,179.3723,52646.0
2017-10-12 09:30:00,212.48,213.21,212.48,213.17,17647.0,179.0857,179.701,179.0857,179.6673,17647.0
2017-10-12 09:40:00,213.14,213.4,212.94,213.36,19920.0,179.642,179.8611,179.4734,179.8274,19920.0
2017-10-12 09:50:00,213.38,213.76,213.36,213.72,16306.0,179.8443,180.1645,179.8274,180.1308,16306.0
2017-10-12 10:00:00,213.77,213.77,213.3,213.31,15397.0,180.173,180.173,179.7768,179.7853,15397.0
2017-10-12 10:10:00,213.31,213.44,213.17,213.29,17041.0,179.7853,179.8948,179.6673,179.7684,17041.0
2017-10-12 10:20:00,213.29,213.46,213.22,213.26,9867.0,179.7684,179.9117,179.7094,179.7431,9867.0
2017-10-12 10:30:00,213.28,213.44,213.19,213.43,11767.0,179.76,179.8948,179.6841,179.8864,11767.0
2017-10-12 10:40:00,213.43,213.62,213.43,213.61,6350.0,179.8864,180.0465,179.8864,180.0381,6350.0
2017-10-12 10:50:00,213.54,213.54,213.32,213.32,7798.0,179.9791,179.9791,179.7937,179.7937,7798.0
2017-10-12 11:00:00,213.27,213.38,212.81,212.82,17951.0,179.7515,179.8443,179.3638,179.3723,17951.0
2017-10-12 11:10:00,212.83,213.38,212.81,213.33,15712.0,179.3807,179.8443,179.3638,179.8021,15712.0
2017-10-12 11:20:00,213.33,213.41,213.3,213.36,6666.0,179.8021,179.8695,179.7768,179.8274,6666.0
2017-10-12 11:30:00,213.36,213.49,213.36,213.37,8476.0,179.8274,179.937,179.8274,179.8358,8476.0
2017-10-12 11:40:00,213.37,213.39,213.15,213.17,8789.0,179.8358,179.8527,179.6504,179.6673,8789.0
2017-10-12 11:50:00,213.16,213.32,212.97,212.99,8342.0,179.6588,179.7937,179.4987,179.5155,8342.0
2017-10-12 12:00:00,212.99,213.33,212.99,213.3,10222.0,179.5155,179.8021,179.5155,179.7768,10222.0
2017-10-12 12:10:00,213.28,213.32,213.23,213.32,4942.0,179.76,179.7937,179.7178,179.7937,4942.0
2017-10-12 12:20:00,213.32,213.34,213.22,213.33,5670.0,179.7937,179.8105,179.7094,179.8021,5670.0
2017-10-12 12:30:00,213.34,213.48,213.27,213.32,9173.0,179.8105,179.9285,179.7515,179.7937,9173.0
2017-10-12 12:40:00,213.3,213.51,213.3,213.32,6390.0,179.7768,179.9538,179.7768,179.7937,6390.0
2017-10-12 12:50:00,213.39,213.82,213.39,213.76,5549.0,179.8527,180.2151,179.8527,180.1645,5549.0
2017-10-12 13:00:00,213.78,213.83,213.64,213.65,5855.0,180.1814,180.2235,180.0634,180.0718,5855.0
2017-10-12 13:10:00,213.59,213.61,213.42,213.46,16284.0,180.0212,180.0381,179.878,179.9117,16284.0
2017-10-12 13:20:00,213.52,213.55,213.17,213.19,8729.0,179.9622,179.9875,179.6673,179.6841,8729.0
2017-10-12 13:30:00,213.22,213.55,213.18,213.5,8662.0,179.7094,179.9875,179.6757,179.9454,8662.0
2017-10-12 13:40:00,213.46,213.51,213.43,213.44,3286.0,179.9117,179.9538,179.8864,179.8948,3286.0
2017-10-12 13:50:00,213.46,213.61,213.41,213.59,4477.0,179.9117,180.0381,179.8695,180.0212,4477.0
2017-10-12 14:00:00,213.6,213.63,213.55,213.62,4476.0,180.0297,180.055,179.9875,180.0465,4476.0
2017-10-12 14:10:00,213.62,213.98,213.61,213.97,12321.0,180.0465,180.35,180.0381,180.3415,12321.0
2017-10-12 14:20:00,213.94,213.94,213.77,213.84,5671.0,180.3162,180.3162,180.173,180.232,5671.0
2017-10-12 14:30:00,213.81,213.86,213.72,213.73,13436.0,180.2067,180.2488,180.1308,180.1392,13436.0
2017-10-12 14:40:00,213.7,213.82,213.45,213.45,7474.0,180.114,180.2151,179.9032,179.9032,7474.0
2017-10-12 14:50:00,213.46,213.62,213.4,213.61,12587.0,179.9117,180.0465,179.8611,180.0381,12587.0
2017-10-12 15:00:00,213.59,213.72,213.59,213.71,13400.0,180.0212,180.1308,180.0212,180.1224,13400.0
2017-10-12 15:10:00,213.7,213.81,213.67,213.76,8362.0,180.114,180.2067,180.0887,180.1645,8362.0
2017-10-12 15:20:00,213.76,213.9,213.73,213.73,11731.0,180.1645,180.2825,180.1392,180.1392,11731.0
2017-10-12 15:30:00,213.74,213.78,213.6,213.72,18321.0,180.1477,180.1814,180.0297,180.1308,18321.0
2017-10-12 15:40:00,213.72,213.75,213.48,213.56,21824.0,180.1308,180.1561,179.9285,179.996,21824.0
2017-10-12 15:50:00,213.55,213.84,213.47,213.76,51870.0,179.9875,180.232,179.9201,180.1645,51870.0
2017-10-13 09:30:00,214.5,214.81,214.31,214.49,44393.0,180.7882,181.0495,180.6281,180.7798,44393.0
2017-10-13 09:40:00,214.51,214.51,214.08,214.15,29245.0,180.7967,180.7967,180.4342,180.4932,29245.0
2017-10-13 09:50:00,214.15,214.43,214.1,214.21,9602.0,180.4932,180.7292,180.4511,180.5438,9602.0
2017-10-13 10:00:00,214.31,214.32,214.04,214.22,25164.0,180.6281,180.6365,180.4005,180.5522,25164.0
2017-10-13 10:10:00,214.25,214.3,214.07,214.16,8845.0,180.5775,180.6197,180.4258,180.5017,8845.0
2017-10-13 10:20:00,214.07,214.26,214.07,214.09,3728.0,180.4258,180.5859,180.4258,180.4427,3728.0
2017-10-13 10:30:00,214.13,214.23,214.01,214.01,40580.0,180.4764,180.5607,180.3752,180.3752,40580.0
2017-10-13 10:40:00,214.01,214.02,213.63,213.63,10434.0,180.3752,180.3837,180.055,180.055,10434.0
2017-10-13 10:50:00,213.57,213.59,213.36,213.54,6554.0,180.0044,180.0212,179.8274,179.9791,6554.0
2017-10-13 11:00:00,213.62,213.81,213.51,213.57,7111.0,180.0465,180.2067,179.9538,180.0044,7111.0
2017-10-13 11:10:00,213.52,213.55,213.37,213.41,3210.0,179.9622,179.9875,179.8358,179.8695,3210.0
2017-10-13 11:20:00,213.46,213.81,213.45,213.73,6757.0,179.9117,180.2067,179.9032,180.1392,6757.0
2017-10-13 11:30:00,213.7,213.76,213.56,213.69,5846.0,180.114,180.1645,179.996,180.1055,5846.0
2017-10-13 11:40:00,213.69,213.72,213.63,213.67,3559.0,180.1055,180.1308,180.055,180.0887,3559.0
2017-10-13 11:50:00,213.59,213.62,213.52,213.54,2700.0,180.0212,180.0465,179.9622,179.9791,2700.0
2017-10-13 12:00:00,213.56,213.78,213.53,213.77,8526.0,179.996,180.1814,179.9707,180.173,8526.0
2017-10-13 12:10:00,213.67,213.79,213.65,213.72,4257.0,180.0887,180.1898,180.0718,180.1308,4257.0
2017-10-13 12:20:00,213.67,213.67,213.57,213.67,4089.0,180.0887,180.0887,180.0044,180.0887,4089.0
2017-10-13 12:30:00,213.66,213.69,213.6,213.61,3798.0,180.0802,180.1055,180.0297,180.0381,3798.0
2017-10-13 12:40:00,213.61,213.68,213.58,213.65,5440.0,180.0381,180.0971,180.0128,180.0718,5440.0
2017-10-13 12:50:00,213.67,213.87,213.65,213.85,5497.0,180.0887,180.2572,180.0718,180.2404,5497.0
2017-10-13 13:00:00,213.85,214.11,213.85,214.1,13317.0,180.2404,180.4595,180.2404,180.4511,13317.0
2017-10-13 13:10:00,214.13,214.31,214.11,214.31,8087.0,180.4764,180.6281,180.4595,180.6281,8087.0
2017-10-13 13:20:00,214.29,214.29,214.16,214.25,9617.0,180.6112,180.6112,180.5017,180.5775,9617.0
2017-10-13 13:30:00,214.28,214.35,214.17,214.17,5918.0,180.6028,180.6618,180.5101,180.5101,5918.0
2017-10-13 13:40:00,214.16,214.33,214.16,214.26,6860.0,180.5017,180.6449,180.5017,180.5859,6860.0
2017-10-13 13:50:00,214.23,214.25,214.17,214.2,5895.0,180.5607,180.5775,180.5101,180.5354,5895.0
2017-10-13 14:00:00,214.19,214.32,214.16,214.28,8265.0,180.5269,180.6365,180.5017,180.6028,8265.0
2017-10-13 14:10:00,214.28,214.38,214.24,214.25,13130.0,180.6028,180.6871,180.5691,180.5775,13130.0
2017-10-13 14:20:00,214.27,214.33,214.22,214.32,6472.0,180.5944,180.6449,180.5522,180.6365,6472.0
2017-10-13 14:30:00,214.28,214.33,214.21,214.28,4075.0,180.6028,180.6449,180.5438,180.6028,4075.0
2017-10-13 14:40:00,214.28,214.28,214.06,214.18,13443.0,180.6028,180.6028,180.4174,180.5185,13443.0
2017-10-13 14:50:00,214.18,214.2,213.95,214.02,11565.0,180.5185,180.5354,180.3247,180.3837,11565.0
2017-10-13 15:00:00,213.98,214.15,213.97,214.15,7320.0,180.35,180.4932,180.3415,180.4932,7320.0
2017-10-13 15:10:00,214.14,214.14,213.91,213.91,5456.0,180.4848,180.4848,180.291,180.291,5456.0
2017-10-13 15:20:00,213.91,213.94,213.59,213.59,12140.0,180.291,180.3162,180.0212,180.0212,12140.0
2017-10-13 15:30:00,213.59,213.79,213.53,213.76,10973.0,180.0212,180.1898,179.9707,180.1645,10973.0
2017-10-13 15:40:00,213.76,213.76,213.5,213.53,14033.0,180.1645,180.1645,179.9454,179.9707,14033.0
2017-10-13 15:50:00,213.54,213.57,213.28,213.44,66070.0,179.9791,180.0044,179.76,179.8948,66070.0
2017-10-16 09:30:00,213.5,214.55,213.43,213.6,16238.0,179.9454,180.8304,179.8864,180.0297,16238.0
2017-10-16 09:40:00,213.46,213.71,212.7,213.05,16863.0,179.9117,180.1224,179.2711,179.5661,16863.0
2017-10-16 09:50:00,212.99,213.27,212.91,212.99,7105.0,179.5155,179.7515,179.4481,179.5155,7105.0
2017-10-16 10:00:00,213.02,213.22,212.97,213.13,9287.0,179.5408,179.7094,179.4987,179.6335,9287.0
2017-10-16 10:10:00,213.15,213.43,213.05,213.13,8703.0,179.6504,179.8864,179.5661,179.6335,8703.0
2017-10-16 10:20:00,213.09,213.09,212.56,212.78,33829.0,179.5998,179.5998,179.1531,179.3385,33829.0
2017-10-16 10:30:00,212.9,213.29,212.9,213.08,8247.0,179.4397,179.7684,179.4397,179.5914,8247.0
2017-10-16 10:40:00,213.06,213.25,213.06,213.23,4987.0,179.5745,179.7347,179.5745,179.7178,4987.0
2017-10-16 10:50:00,213.2,213.27,213.11,213.25,6100.0,179.6925,179.7515,179.6167,179.7347,6100.0
2017-10-16 11:00:00,213.25,213.38,213.17,213.17,6892.0,179.7347,179.8443,179.6673,179.6673,6892.0
2017-10-16 11:10:00,213.17,213.22,213.09,213.22,4972.0,179.6673,179.7094,179.5998,179.7094,4972.0
2017-10-16 11:20:00,213.21,213.21,212.99,213.09,5053.0,179.701,179.701,179.5155,179.5998,5053.0
2017-10-16 11:30:00,213.09,213.27,213.09,213.14,4947.0,179.5998,179.7515,179.5998,179.642,4947.0
2017-10-16 11:40:00,213.14,213.31,213.08,213.31,7511.0,179.642,179.7853,179.5914,179.7853,7511.0
2017-10-16 11:50:00,213.29,213.54,213.29,213.54,2921.0,179.7684,179.9791,179.7684,179.9791,2921.0
2017-10-16 12:00:00,213.53,213.53,213.2,213.25,4146.0,179.9707,179.9707,179.6925,179.7347,4146.0
2017-10-16 12:10:00,213.24,213.31,213.23,213.31,4500.0,179.7263,179.7853,179.7178,179.7853,4500.0
2017-10-16 12:20:00,213.25,213.31,213.12,213.12,4901.0,179.7347,179.7853,179.6251,179.6251,4901.0
2017-10-16 12:30:00,213.13,213.21,213.11,213.15,3683.0,179.6335,179.701,179.6167,179.6504,3683.0
2017-10-16 12:40:00,213.18,213.3,213.13,213.13,5694.0,179.6757,179.7768,179.6335,179.6335,5694.0
2017-10-16 12:50:00,213.16,213.31,213.13,213.28,2266.0,179.6588,179.7853,179.6335,179.76,2266.0
2017-10-16 13:00:00,213.27,213.49,213.27,213.47,5129.0,179.7515,179.937,179.7515,179.9201,5129.0
2017-10-16 13:10:00,213.5,213.72,213.46,213.66,5096.0,179.9454,180.1308,179.9117,180.0802,5096.0
2017-10-16 13:20:00,213.62,213.62,213.53,213.61,2263.0,180.0465,180.0465,179.9707,180.0381,2263.0
2017-10-16 13:30:00,213.57,213.74,213.56,213.65,3141.0,180.0044,180.1477,179.996,180.0718,3141.0
2017-10-16 13:40:00,213.68,213.72,213.52,213.52,4898.0,180.0971,180.1308,179.9622,179.9622,4898.0
2017-10-16 13:50:00,213.55,213.57,213.28,213.28,4213.0,179.9875,180.0044,179.76,179.76,4213.0
2017-10-16 14:00:00,213.23,213.31,213.2,213.25,5581.0,179.7178,179.7853,179.6925,179.7347,5581.0
2017-10-16 14:10:00,213.26,213.3,213.03,213.09,8200.0,179.7431,179.7768,179.5493,179.5998,8200.0
2017-10-16 14:20:00,213.14,213.3,213.1,213.3,4391.0,179.642,179.7768,179.6083,179.7768,4391.0
2017-10-16 14:30:00,213.3,213.31,213.22,213.29,4813.0,179.7768,179.7853,179.7094,179.7684,4813.0
2017-10-16 14:40:00,213.29,213.31,213.2,213.21,4300.0,179.7684,179.7853,179.6925,179.701,4300.0
2017-10-16 14:50:00,213.26,213.35,213.25,213.28,7644.0,179.7431,179.819,179.7347,179.76,7644.0
2017-10-16 15:00:00,213.27,213.32,213.22,213.32,3831.0,179.7515,179.7937,179.7094,179.7937,3831.0
2017-10-16 15:10:00,213.33,213.42,213.29,213.32,5286.0,179.8021,179.878,179.7684,179.7937,5286.0
2017-10-16 15:20:00,213.36,213.45,213.32,213.4,6041.0,179.8274,179.9032,179.7937,179.8611,6041.0
2017-10-16 15:30:00,213.42,213.43,213.32,213.38,9509.0,179.878,179.8864,179.7937,179.8443,9509.0
2017-10-16 15:40:00,213.38,213.38,213.31,213.33,11814.0,179.8443,179.8443,179.7853,179.8021,11814.0
2017-10-16 15:50:00,213.35,213.49,213.29,213.37,48111.0,179.819,179.937,179.7684,179.8358,48111.0
2017-10-17 09:30:00,212.75,213.33,212.69,212.86,17762.0,179.3133,179.8021,179.2627,179.406,17762.0
2017-10-17 09:40:00,212.79,212.93,212.36,212.37,13941.0,179.347,179.465,178.9846,178.993,13941.0
2017-10-17 09:50:00,212.43,212.79,212.43,212.74,6459.0,179.0436,179.347,179.0436,179.3048,6459.0
2017-10-17 10:00:00,212.74,212.9,212.67,212.68,7442.0,179.3048,179.4397,179.2458,179.2543,7442.0
2017-10-17 10:10:00,212.76,212.77,212.47,212.51,6548.0,179.3217,179.3301,179.0773,179.111,6548.0
2017-10-17 10:20:00,212.43,212.53,212.16,212.26,10438.0,179.0436,179.1278,178.816,178.9003,10438.0
2017-10-17 10:30:00,212.26,212.4,212.03,212.03,21763.0,178.9003,179.0183,178.7064,178.7064,21763.0
2017-10-17 10:40:00,212.05,212.09,211.91,211.91,17966.0,178.7233,178.757,178.6053,178.6053,17966.0
2017-10-17 10:50:00,211.99,212.0,211.54,211.55,16509.0,178.6727,178.6811,178.2934,178.3019,16509.0
2017-10-17 11:00:00,211.56,212.09,211.45,211.92,24473.0,178.3103,178.757,178.2176,178.6137,24473.0
2017-10-17 11:10:00,211.98,212.01,211.79,211.87,7471.0,178.6643,178.6896,178.5041,178.5716,7471.0
2017-10-17 11:20:00,211.87,211.88,211.72,211.77,9321.0,178.5716,178.58,178.4451,178.4873,9321.0
2017-10-17 11:30:00,211.79,211.87,211.72,211.73,8953.0,178.5041,178.5716,178.4451,178.4536,8953.0
2017-10-17 11:40:00,211.7,211.78,211.57,211.6,10197.0,178.4283,178.4957,178.3187,178.344,10197.0
2017-10-17 11:50:00,211.6,211.6,211.45,211.58,11893.0,178.344,178.344,178.2176,178.3271,11893.0
2017-10-17 12:00:00,211.6,211.66,211.43,211.66,12382.0,178.344,178.3946,178.2007,178.3946,12382.0
2017-10-17 12:10:00,211.68,211.88,211.58,211.58,5700.0,178.4114,178.58,178.3271,178.3271,5700.0
2017-10-17 12:20:00,211.59,211.66,211.43,211.49,4142.0,178.3356,178.3946,178.2007,178.2513,4142.0
2017-10-17 12:30:00,211.5,211.53,211.27,211.27,16074.0,178.2597,178.285,178.0659,178.0659,16074.0
2017-10-17 12:40:00,211.27,211.33,211.07,211.2,17882.0,178.0659,178.1164,177.8973,178.0069,17882.0
2017-10-17 12:50:00,211.18,211.21,210.95,211.19,18315.0,177.99,178.0153,177.7962,177.9984,18315.0
2017-10-17 13:00:00,211.16,211.36,211.16,211.35,6723.0,177.9732,178.1417,177.9732,178.1333,6723.0
2017-10-17 13:10:00,211.35,211.35,211.17,211.35,11237.0,178.1333,178.1333,177.9816,178.1333,11237.0
2017-10-17 13:20:00,211.36,211.57,211.3,211.48,7318.0,178.1417,178.3187,178.0912,178.2429,7318.0
2017-10-17 13:30:00,211.48,211.49,211.36,211.38,7832.0,178.2429,178.2513,178.1417,178.1586,7832.0
2017-10-17 13:40:00,211.36,211.48,211.09,211.13,16098.0,178.1417,178.2429,177.9142,177.9479,16098.0
2017-10-17 13:50:00,211.11,211.3,211.11,211.28,10427.0,177.931,178.0912,177.931,178.0743,10427.0
2017-10-17 14:00:00,211.28,211.62,211.25,211.53,8631.0,178.0743,178.3609,178.049,178.285,8631.0
2017-10-17 14:10:00,211.57,211.68,211.48,211.59,13499.0,178.3187,178.4114,178.2429,178.3356,13499.0
2017-10-17 14:20:00,211.57,211.64,211.5,211.59,8046.0,178.3187,178.3777,178.2597,178.3356,8046.0
2017-10-17 14:30:00,211.6,211.68,211.59,211.66,11185.0,178.344,178.4114,178.3356,178.3946,11185.0
2017-10-17 14:40:00,211.64,211.8,211.58,211.79,11297.0,178.3777,178.5126,178.3271,178.5041,11297.0
2017-10-17 14:50:00,211.81,211.87,211.79,211.86,7284.0,178.521,178.5716,178.5041,178.5631,7284.0
2017-10-17 15:00:00,211.86,211.87,211.63,211.7,6682.0,178.5631,178.5716,178.3693,178.4283,6682.0
2017-10-17 15:10:00,211.76,211.78,211.49,211.49,13287.0,178.4789,178.4957,178.2513,178.2513,13287.0
2017-10-17 15:20:00,211.52,211.6,211.52,211.58,16000.0,178.2766,178.344,178.2766,178.3271,16000.0
2017-10-17 15:30:00,211.58,211.65,211.47,211.48,20400.0,178.3271,178.3861,178.2344,178.2429,20400.0
2017-10-17 15:40:00,211.49,211.64,211.44,211.57,21546.0,178.2513,178.3777,178.2091,178.3187,21546.0
2017-10-17 15:50:00,211.59,211.69,211.4,211.54,70085.0,178.3356,178.4199,178.1754,178.2934,70085.0
2017-10-18 09:30:00,211.3,212.0,210.29,210.76,32122.0,178.0912,178.6811,177.2399,177.636,32122.0
2017-10-18 09:40:00,210.82,210.86,210.14,210.31,27364.0,177.6866,177.7203,177.1135,177.2567,27364.0
2017-10-18 09:50:00,210.39,210.39,210.06,210.32,11659.0,177.3242,177.3242,177.046,177.2652,11659.0
2017-10-18 10:00:00,210.31,210.78,209.86,210.66,21078.0,177.2567,177.6529,176.8775,177.5517,21078.0
2017-10-18 10:10:00,210.8,210.84,210.66,210.8,14981.0,177.6697,177.7034,177.5517,177.6697,14981.0
2017-10-18 10:20:00,210.78,210.92,210.72,210.81,15218.0,177.6529,177.7709,177.6023,177.6782,15218.0
2017-10-18 10:30:00,210.87,210.94,210.8,210.9,9179.0,177.7287,177.7877,177.6697,177.754,9179.0
2017-10-18 10:40:00,210.9,211.0,210.84,210.97,10093.0,177.754,177.8383,177.7034,177.813,10093.0
2017-10-18 10:50:00,210.98,211.14,210.83,211.02,8917.0,177.8214,177.9563,177.695,177.8552,8917.0
2017-10-18 11:00:00,211.04,211.05,210.9,211.01,8765.0,177.872,177.8804,177.754,177.8467,8765.0
2017-10-18 11:10:00,210.99,211.05,210.65,210.65,8354.0,177.8299,177.8804,177.5433,177.5433,8354.0
2017-10-18 11:20:00,210.65,210.7,210.34,210.58,8963.0,177.5433,177.5855,177.282,177.4843,8963.0
2017-10-18 11:30:00,210.58,210.67,210.52,210.53,6124.0,177.4843,177.5602,177.4337,177.4422,6124.0
2017-10-18 11:40:00,210.57,210.82,210.43,210.74,9748.0,177.4759,177.6866,177.3579,177.6192,9748.0
2017-10-18 11:50:00,210.7,210.7,210.52,210.61,13632.0,177.5855,177.5855,177.4337,177.5096,13632.0
2017-10-18 12:00:00,210.68,210.91,210.58,210.83,5666.0,177.5686,177.7624,177.4843,177.695,5666.0
2017-10-18 12:10:00,210.9,211.06,210.87,210.98,11884.0,177.754,177.8889,177.7287,177.8214,11884.0
2017-10-18 12:20:00,211.01,211.01,210.74,210.81,8651.0,177.8467,177.8467,177.6192,177.6782,8651.0
2017-10-18 12:30:00,210.85,210.86,210.76,210.82,5698.0,177.7119,177.7203,177.636,177.6866,5698.0
2017-10-18 12:40:00,210.78,210.83,210.69,210.7,5740.0,177.6529,177.695,177.577,177.5855,5740.0
2017-10-18 12:50:00,210.73,210.83,210.71,210.78,4698.0,177.6107,177.695,177.5939,177.6529,4698.0
2017-10-18 13:00:00,210.82,210.93,210.66,210.67,5500.0,177.6866,177.7793,177.5517,177.5602,5500.0
2017-10-18 13:10:00,210.71,210.97,210.71,210.97,6422.0,177.5939,177.813,177.5939,177.813,6422.0
2017-10-18 13:20:00,210.98,211.06,210.86,210.95,9960.0,177.8214,177.8889,177.7203,177.7962,9960.0
2017-10-18 13:30:00,210.95,211.07,210.95,211.05,3951.0,177.7962,177.8973,177.7962,177.8804,3951.0
2017-10-18 13:40:00,211.05,211.35,211.05,211.32,8169.0,177.8804,178.1333,177.8804,178.108,8169.0
2017-10-18 13:50:00,211.31,211.4,211.18,211.29,4148.0,178.0996,178.1754,177.99,178.0827,4148.0
2017-10-18 14:00:00,211.24,211.27,210.67,210.96,31304.0,178.0406,178.0659,177.5602,177.8046,31304.0
2017-10-18 14:10:00,210.96,211.09,210.83,210.97,10600.0,177.8046,177.9142,177.695,177.813,10600.0
2017-10-18 14:20:00,210.94,210.98,210.83,210.97,8416.0,177.7877,177.8214,177.695,177.813,8416.0
2017-10-18 14:30:00,210.92,210.92,210.6,210.64,11750.0,177.7709,177.7709,177.5012,177.5349,11750.0
2017-10-18 14:40:00,210.7,210.71,210.63,210.68,12922.0,177.5855,177.5939,177.5265,177.5686,12922.0
2017-10-18 14:50:00,210.65,210.75,210.57,210.73,10780.0,177.5433,177.6276,177.4759,177.6107,10780.0
2017-10-18 15:00:00,210.67,210.81,210.6,210.73,9875.0,177.5602,177.6782,177.5012,177.6107,9875.0
2017-10-18 15:10:00,210.74,210.83,210.69,210.83,9040.0,177.6192,177.695,177.577,177.695,9040.0
2017-10-18 15:20:00,210.82,210.88,210.78,210.84,11017.0,177.6866,177.7372,177.6529,177.7034,11017.0
2017-10-18 15:30:00,210.85,210.87,210.68,210.72,17769.0,177.7119,177.7287,177.5686,177.6023,17769.0
2017-10-18 15:40:00,210.7,210.71,210.52,210.6,28277.0,177.5855,177.5939,177.4337,177.5012,28277.0
2017-10-18 15:50:00,210.58,210.6,210.31,210.42,68798.0,177.4843,177.5012,177.2567,177.3495,68798.0
2017-10-19 09:30:00,210.3,210.46,209.88,209.98,22878.0,177.2483,177.3832,176.8943,176.9786,22878.0
2017-10-19 09:40:00,209.88,210.02,209.74,209.88,15044.0,176.8943,177.0123,176.7763,176.8943,15044.0
2017-10-19 09:50:00,209.87,210.35,209.71,210.17,14434.0,176.8859,177.2905,176.751,177.1387,14434.0
2017-10-19 10:00:00,210.32,210.72,210.32,210.69,11282.0,177.2652,177.6023,177.2652,177.577,11282.0
2017-10-19 10:10:00,210.76,210.96,210.62,210.94,11264.0,177.636,177.8046,177.518,177.7877,11264.0
2017-10-19 10:20:00,210.97,211.2,210.83,211.06,15381.0,177.813,178.0069,177.695,177.8889,15381.0
2017-10-19 10:30:00,211.1,211.1,210.68,210.83,8024.0,177.9226,177.9226,177.5686,177.695,8024.0
2017-10-19 10:40:00,210.84,211.06,210.7,211.06,13165.0,177.7034,177.8889,177.5855,177.8889,13165.0
2017-10-19 10:50:00,211.06,211.56,211.06,211.47,5466.0,177.8889,178.3103,177.8889,178.2344,5466.0
2017-10-19 11:00:00,211.56,211.56,211.2,211.26,3518.0,178.3103,178.3103,178.0069,178.0574,3518.0
2017-10-19 11:10:00,211.21,211.25,211.1,211.19,4504.0,178.0153,178.049,177.9226,177.9984,4504.0
2017-10-19 11:20:00,211.17,211.36,211.15,211.2,5358.0,177.9816,178.1417,177.9647,178.0069,5358.0
2017-10-19 11:30:00,211.2,211.24,210.98,211.0,5382.0,178.0069,178.0406,177.8214,177.8383,5382.0
2017-10-19 11:40:00,211.0,211.3,211.0,211.26,5780.0,177.8383,178.0912,177.8383,178.0574,5780.0
2017-10-19 11:50:00,211.29,211.29,211.09,211.09,5325.0,178.0827,178.0827,177.9142,177.9142,5325.0
2017-10-19 12:00:00,211.15,211.35,211.09,211.29,5704.0,177.9647,178.1333,177.9142,178.0827,5704.0
2017-10-19 12:10:00,211.29,211.5,211.28,211.46,2930.0,178.0827,178.2597,178.0743,178.226,2930.0
2017-10-19 12:20:00,211.52,211.65,211.41,211.59,3514.0,178.2766,178.3861,178.1839,178.3356,3514.0
2017-10-19 12:30:00,211.61,211.65,211.46,211.48,3200.0,178.3524,178.3861,178.226,178.2429,3200.0
2017-10-19 12:40:00,211.47,211.58,211.41,211.49,7014.0,178.2344,178.3271,178.1839,178.2513,7014.0
2017-10-19 12:50:00,211.56,211.57,211.45,211.56,3862.0,178.3103,178.3187,178.2176,178.3103,3862.0
2017-10-19 13:00:00,211.59,211.88,211.56,211.74,6806.0,178.3356,178.58,178.3103,178.462,6806.0
2017-10-19 13:10:00,211.76,211.76,211.63,211.67,3374.0,178.4789,178.4789,178.3693,178.403,3374.0
2017-10-19 13:20:00,211.67,211.79,211.67,211.72,3699.0,178.403,178.5041,178.403,178.4451,3699.0
2017-10-19 13:30:00,211.73,211.73,211.52,211.55,4504.0,178.4536,178.4536,178.2766,178.3019,4504.0
2017-10-19 13:40:00,211.48,211.65,211.48,211.63,6768.0,178.2429,178.3861,178.2429,178.3693,6768.0
2017-10-19 13:50:00,211.63,211.71,211.6,211.71,1963.0,178.3693,178.4367,178.344,178.4367,1963.0
2017-10-19 14:00:00,211.75,211.86,211.69,211.69,7251.0,178.4704,178.5631,178.4199,178.4199,7251.0
2017-10-19 14:10:00,211.7,211.75,211.62,211.75,3720.0,178.4283,178.4704,178.3609,178.4704,3720.0
2017-10-19 14:20:00,211.75,211.8,211.7,211.7,5060.0,178.4704,178.5126,178.4283,178.4283,5060.0
2017-10-19 14:30:00,211.71,211.87,211.71,211.77,8314.0,178.4367,178.5716,178.4367,178.4873,8314.0
2017-10-19 14:40:00,211.76,211.76,211.58,211.58,7096.0,178.4789,178.4789,178.3271,178.3271,7096.0
2017-10-19 14:50:00,211.58,211.83,211.57,211.78,6338.0,178.3271,178.5379,178.3187,178.4957,6338.0
2017-10-19 15:00:00,211.78,211.89,211.75,211.8,8932.0,178.4957,178.5884,178.4704,178.5126,8932.0
2017-10-19 15:10:00,211.78,211.8,211.63,211.65,7625.0,178.4957,178.5126,178.3693,178.3861,7625.0
2017-10-19 15:20:00,211.63,211.68,211.52,211.68,9956.0,178.3693,178.4114,178.2766,178.4114,9956.0
2017-10-19 15:30:00,211.67,211.73,211.51,211.51,9667.0,178.403,178.4536,178.2681,178.2681,9667.0
2017-10-19 15:40:00,211.55,211.72,211.46,211.69,16559.0,178.3019,178.4451,178.226,178.4199,16559.0
2017-10-19 15:50:00,211.7,211.72,211.35,211.72,57505.0,178.4283,178.4451,178.1333,178.4451,57505.0
2017-10-20 09:30:00,212.59,212.59,211.73,212.2,55610.0,179.1784,179.1784,178.4536,178.8497,55610.0
2017-10-20 09:40:00,212.2,212.4,212.14,212.3,3454.0,178.8497,179.0183,178.7991,178.934,3454.0
2017-10-20 09:50:00,212.35,212.74,212.35,212.57,6582.0,178.9761,179.3048,178.9761,179.1616,6582.0
2017-10-20 10:00:00,212.61,212.75,212.61,212.63,4618.0,179.1953,179.3133,179.1953,179.2121,4618.0
2017-10-20 10:10:00,212.67,212.72,212.49,212.59,13339.0,179.2458,179.288,179.0941,179.1784,13339.0
2017-10-20 10:20:00,212.59,212.99,212.57,212.91,15774.0,179.1784,179.5155,179.1616,179.4481,15774.0
2017-10-20 10:30:00,212.9,212.99,212.8,212.8,5872.0,179.4397,179.5155,179.3554,179.3554,5872.0
2017-10-20 10:40:00,212.84,212.9,212.75,212.82,6025.0,179.3891,179.4397,179.3133,179.3723,6025.0
2017-10-20 10:50:00,212.86,212.89,212.82,212.88,4237.0,179.406,179.4313,179.3723,179.4228,4237.0
2017-10-20 11:00:00,212.87,212.96,212.84,212.91,8413.0,179.4144,179.4903,179.3891,179.4481,8413.0
2017-10-20 11:10:00,212.91,213.14,212.89,213.12,5546.0,179.4481,179.642,179.4313,179.6251,5546.0
2017-10-20 11:20:00,213.09,213.31,213.09,213.25,12884.0,179.5998,179.7853,179.5998,179.7347,12884.0
2017-10-20 11:30:00,213.22,213.24,213.02,213.06,3415.0,179.7094,179.7263,179.5408,179.5745,3415.0
2017-10-20 11:40:00,213.05,213.16,212.97,213.15,6222.0,179.5661,179.6588,179.4987,179.6504,6222.0
2017-10-20 11:50:00,213.11,213.28,213.04,213.28,7422.0,179.6167,179.76,179.5577,179.76,7422.0
2017-10-20 12:00:00,213.33,213.44,213.3,213.4,3850.0,179.8021,179.8948,179.7768,179.8611,3850.0
2017-10-20 12:10:00,213.41,213.62,213.37,213.59,6192.0,179.8695,180.0465,179.8358,180.0212,6192.0
2017-10-20 12:20:00,213.56,213.72,213.54,213.71,2650.0,179.996,180.1308,179.9791,180.1224,2650.0
2017-10-20 12:30:00,213.69,213.76,213.62,213.76,6038.0,180.1055,180.1645,180.0465,180.1645,6038.0
2017-10-20 12:40:00,213.76,213.76,213.5,213.51,9366.0,180.1645,180.1645,179.9454,179.9538,9366.0
2017-10-20 12:50:00,213.53,213.53,213.41,213.48,3655.0,179.9707,179.9707,179.8695,179.9285,3655.0
2017-10-20 13:00:00,213.45,213.55,213.41,213.48,3667.0,179.9032,179.9875,179.8695,179.9285,3667.0
2017-10-20 13:10:00,213.52,213.68,213.51,213.66,2859.0,179.9622,180.0971,179.9538,180.0802,2859.0
2017-10-20 13:20:00,213.68,213.7,213.5,213.63,14497.0,180.0971,180.114,179.9454,180.055,14497.0
2017-10-20 13:30:00,213.57,213.68,213.56,213.67,11795.0,180.0044,180.0971,179.996,180.0887,11795.0
2017-10-20 13:40:00,213.67,213.67,213.53,213.58,23163.0,180.0887,180.0887,179.9707,180.0128,23163.0
2017-10-20 13:50:00,213.59,213.73,213.57,213.64,7244.0,180.0212,180.1392,180.0044,180.0634,7244.0
2017-10-20 14:00:00,213.64,213.83,213.63,213.83,6226.0,180.0634,180.2235,180.055,180.2235,6226.0
2017-10-20 14:10:00,213.87,214.02,213.62,213.65,18182.0,180.2572,180.3837,180.0465,180.0718,18182.0
2017-10-20 14:20:00,213.64,213.65,213.28,213.53,29831.0,180.0634,180.0718,179.76,179.9707,29831.0
2017-10-20 14:30:00,213.5,213.68,213.48,213.59,11739.0,179.9454,180.0971,179.9285,180.0212,11739.0
2017-10-20 14:40:00,213.62,213.62,213.46,213.51,9489.0,180.0465,180.0465,179.9117,179.9538,9489.0
2017-10-20 14:50:00,213.48,213.54,213.33,213.38,14346.0,179.9285,179.9791,179.8021,179.8443,14346.0
2017-10-20 15:00:00,213.38,213.54,213.38,213.52,7287.0,179.8443,179.9791,179.8443,179.9622,7287.0
2017-10-20 15:10:00,213.52,213.68,213.48,213.55,10618.0,179.9622,180.0971,179.9285,179.9875,10618.0
2017-10-20 15:20:00,213.57,213.62,213.34,213.34,18386.0,180.0044,180.0465,179.8105,179.8105,18386.0
2017-10-20 15:30:00,213.36,213.73,213.34,213.68,12954.0,179.8274,180.1392,179.8105,180.0971,12954.0
2017-10-20 15:40:00,213.66,213.71,213.49,213.65,14254.0,180.0802,180.1224,179.937,180.0718,14254.0
2017-10-20 15:50:00,213.62,213.8,213.49,213.8,40999.0,180.0465,180.1982,179.937,180.1982,40999.0
2017-10-23 09:30:00,213.86,213.86,213.29,213.39,18770.0,180.2488,180.2488,179.7684,179.8527,18770.0
2017-10-23 09:40:00,213.32,213.83,213.29,213.71,13400.0,179.7937,180.2235,179.7684,180.1224,13400.0
2017-10-23 09:50:00,213.77,213.78,212.98,213.08,15847.0,180.173,180.1814,179.5071,179.5914,15847.0
2017-10-23 10:00:00,213.02,213.63,213.02,213.63,8235.0,179.5408,180.055,179.5408,180.055,8235.0
2017-10-23 10:10:00,213.64,213.86,213.6,213.78,13084.0,180.0634,180.2488,180.0297,180.1814,13084.0
2017-10-23 10:20:00,213.8,213.91,213.64,213.69,11506.0,180.1982,180.291,180.0634,180.1055,11506.0
2017-10-23 10:30:00,213.71,213.81,213.64,213.74,14752.0,180.1224,180.2067,180.0634,180.1477,14752.0
2017-10-23 10:40:00,213.74,214.17,213.71,213.87,20285.0,180.1477,180.5101,180.1224,180.2572,20285.0
2017-10-23 10:50:00,213.86,213.97,213.79,213.81,12217.0,180.2488,180.3415,180.1898,180.2067,12217.0
2017-10-23 11:00:00,213.85,213.93,213.8,213.91,11988.0,180.2404,180.3078,180.1982,180.291,11988.0
2017-10-23 11:10:00,213.86,213.89,213.61,213.7,12197.0,180.2488,180.2741,180.0381,180.114,12197.0
2017-10-23 11:20:00,213.73,213.77,213.58,213.61,14776.0,180.1392,180.173,180.0128,180.0381,14776.0
2017-10-23 11:30:00,213.59,213.6,213.19,213.37,15318.0,180.0212,180.0297,179.6841,179.8358,15318.0
2017-10-23 11:40:00,213.19,213.37,213.14,213.29,13100.0,179.6841,179.8358,179.642,179.7684,13100.0
2017-10-23 11:50:00,213.26,213.36,213.1,213.22,10805.0,179.7431,179.8274,179.6083,179.7094,10805.0
2017-10-23 12:00:00,213.23,213.23,212.88,212.99,16793.0,179.7178,179.7178,179.4228,179.5155,16793.0
2017-10-23 12:10:00,213.01,213.05,212.7,213.03,13624.0,179.5324,179.5661,179.2711,179.5493,13624.0
2017-10-23 12:20:00,212.99,213.06,212.81,212.95,8558.0,179.5155,179.5745,179.3638,179.4818,8558.0
2017-10-23 12:30:00,212.99,213.09,212.92,213.01,16553.0,179.5155,179.5998,179.4565,179.5324,16553.0
2017-10-23 12:40:00,213.01,213.03,212.82,212.9,9917.0,179.5324,179.5493,179.3723,179.4397,9917.0
2017-10-23 12:50:00,212.92,213.12,212.83,213.11,8766.0,179.4565,179.6251,179.3807,179.6167,8766.0
2017-10-23 13:00:00,213.08,213.08,212.89,212.91,8606.0,179.5914,179.5914,179.4313,179.4481,8606.0
2017-10-23 13:10:00,212.92,212.92,212.64,212.85,13018.0,179.4565,179.4565,179.2206,179.3975,13018.0
2017-10-23 13:20:00,212.77,212.83,212.47,212.47,17505.0,179.3301,179.3807,179.0773,179.0773,17505.0
2017-10-23 13:30:00,212.49,212.83,212.49,212.77,10393.0,179.0941,179.3807,179.0941,179.3301,10393.0
2017-10-23 13:40:00,212.77,212.96,212.74,212.96,9691.0,179.3301,179.4903,179.3048,179.4903,9691.0
2017-10-23 13:50:00,212.96,212.98,212.88,212.96,7685.0,179.4903,179.5071,179.4228,179.4903,7685.0
2017-10-23 14:00:00,212.96,213.01,212.83,212.96,11977.0,179.4903,179.5324,179.3807,179.4903,11977.0
2017-10-23 14:10:00,213.0,213.01,212.6,212.61,17369.0,179.524,179.5324,179.1868,179.1953,17369.0
2017-10-23 14:20:00,212.6,212.81,212.59,212.79,8517.0,179.1868,179.3638,179.1784,179.347,8517.0
2017-10-23 14:30:00,212.79,212.85,212.72,212.79,11184.0,179.347,179.3975,179.288,179.347,11184.0
2017-10-23 14:40:00,212.78,212.89,212.57,212.57,11440.0,179.3385,179.4313,179.1616,179.1616,11440.0
2017-10-23 14:50:00,212.65,212.7,212.47,212.7,14925.0,179.229,179.2711,179.0773,179.2711,14925.0
2017-10-23 15:00:00,212.69,212.98,212.69,212.92,18247.0,179.2627,179.5071,179.2627,179.4565,18247.0
2017-10-23 15:10:00,212.9,213.02,212.82,212.84,16787.0,179.4397,179.5408,179.3723,179.3891,16787.0
2017-10-23 15:20:00,212.82,212.82,212.58,212.68,17039.0,179.3723,179.3723,179.17,179.2543,17039.0
2017-10-23 15:30:00,212.65,212.82,212.48,212.53,19683.0,179.229,179.3723,179.0857,179.1278,19683.0
2017-10-23 15:40:00,212.51,212.76,212.48,212.62,25104.0,179.111,179.3217,179.0857,179.2037,25104.0
2017-10-23 15:50:00,212.62,212.69,212.49,212.56,56074.0,179.2037,179.2627,179.0941,179.1531,56074.0
2017-10-24 09:30:00,212.51,214.81,212.51,213.96,45903.0,179.111,181.0495,179.111,180.3331,45903.0
2017-10-24 09:40:00,213.98,213.98,213.03,213.48,23429.0,180.35,180.35,179.5493,179.9285,23429.0
2017-10-24 09:50:00,213.6,214.2,213.52,213.69,15214.0,180.0297,180.5354,179.9622,180.1055,15214.0
2017-10-24 10:00:00,213.77,213.89,213.25,213.26,11030.0,180.173,180.2741,179.7347,179.7431,11030.0
2017-10-24 10:10:00,213.37,213.41,213.0,213.1,14454.0,179.8358,179.8695,179.524,179.6083,14454.0
2017-10-24 10:20:00,213.11,213.2,212.78,213.05,9387.0,179.6167,179.6925,179.3385,179.5661,9387.0
2017-10-24 10:30:00,213.15,213.5,213.02,213.43,13306.0,179.6504,179.9454,179.5408,179.8864,13306.0
2017-10-24 10:40:00,213.45,213.73,213.42,213.73,23397.0,179.9032,180.1392,179.878,180.1392,23397.0
2017-10-24 10:50:00,213.76,213.99,213.57,213.59,31316.0,180.1645,180.3584,180.0044,180.0212,31316.0
2017-10-24 11:00:00,213.58,213.79,213.52,213.69,17074.0,180.0128,180.1898,179.9622,180.1055,17074.0
2017-10-24 11:10:00,213.73,213.76,213.08,213.33,23367.0,180.1392,180.1645,179.5914,179.8021,23367.0
2017-10-24 11:20:00,213.33,213.33,212.96,213.03,9998.0,179.8021,179.8021,179.4903,179.5493,9998.0
2017-10-24 11:30:00,213.03,213.12,213.0,213.04,6672.0,179.5493,179.6251,179.524,179.5577,6672.0
2017-10-24 11:40:00,213.04,213.2,212.82,212.83,63170.0,179.5577,179.6925,179.3723,179.3807,63170.0
2017-10-24 11:50:00,212.83,213.21,212.64,212.98,15604.0,179.3807,179.701,179.2206,179.5071,15604.0
2017-10-24 12:00:00,212.95,212.96,212.5,212.74,10126.0,179.4818,179.4903,179.1026,179.3048,10126.0
2017-10-24 12:10:00,212.73,212.81,212.62,212.7,11654.0,179.2964,179.3638,179.2037,179.2711,11654.0
2017-10-24 12:20:00,212.68,212.89,212.61,212.7,15875.0,179.2543,179.4313,179.1953,179.2711,15875.0
2017-10-24 12:30:00,212.72,212.79,212.66,212.69,28640.0,179.288,179.347,179.2374,179.2627,28640.0
2017-10-24 12:40:00,212.58,213.22,212.51,213.18,62569.0,179.17,179.7094,179.111,179.6757,62569.0
2017-10-24 12:50:00,213.17,213.24,212.82,213.08,22432.0,179.6673,179.7263,179.3723,179.5914,22432.0
2017-10-24 13:00:00,213.25,213.28,213.03,213.05,9177.0,179.7347,179.76,179.5493,179.5661,9177.0
2017-10-24 13:10:00,213.03,213.24,213.03,213.17,7692.0,179.5493,179.7263,179.5493,179.6673,7692.0
2017-10-24 13:20:00,213.19,213.19,212.33,212.54,21130.0,179.6841,179.6841,178.9593,179.1363,21130.0
2017-10-24 13:30:00,212.54,212.81,212.54,212.77,21964.0,179.1363,179.3638,179.1363,179.3301,21964.0
2017-10-24 13:40:00,212.75,212.93,212.72,212.83,9212.0,179.3133,179.465,179.288,179.3807,9212.0
2017-10-24 13:50:00,212.87,212.88,212.78,212.83,7704.0,179.4144,179.4228,179.3385,179.3807,7704.0
2017-10-24 14:00:00,212.81,212.84,212.69,212.74,8705.0,179.3638,179.3891,179.2627,179.3048,8705.0
2017-10-24 14:10:00,212.8,212.88,212.79,212.87,8175.0,179.3554,179.4228,179.347,179.4144,8175.0
2017-10-24 14:20:00,212.88,212.98,212.75,212.89,12391.0,179.4228,179.5071,179.3133,179.4313,12391.0
2017-10-24 14:30:00,212.88,212.89,212.71,212.85,17778.0,179.4228,179.4313,179.2796,179.3975,17778.0
2017-10-24 14:40:00,212.84,212.91,212.65,212.65,11239.0,179.3891,179.4481,179.229,179.229,11239.0
2017-10-24 14:50:00,212.62,212.62,212.25,212.5,28219.0,179.2037,179.2037,178.8918,179.1026,28219.0
2017-10-24 15:00:00,212.54,212.59,211.86,212.19,64787.0,179.1363,179.1784,178.5631,178.8413,64787.0
2017-10-24 15:10:00,212.19,212.51,212.19,212.46,44592.0,178.8413,179.111,178.8413,179.0688,44592.0
2017-10-24 15:20:00,212.46,212.52,212.27,212.48,33000.0,179.0688,179.1194,178.9087,179.0857,33000.0
2017-10-24 15:30:00,212.45,212.61,212.2,212.43,54073.0,179.0604,179.1953,178.8497,179.0436,54073.0
2017-10-24 15:40:00,212.44,212.61,212.27,212.3,54934.0,179.052,179.1953,178.9087,178.934,54934.0
2017-10-24 15:50:00,212.33,212.68,212.02,212.09,149011.0,178.9593,179.2543,178.698,178.757,149011.0
2017-10-25 09:30:00,208.2,208.5,206.59,208.35,79216.0,175.4784,175.7312,174.1214,175.6048,79216.0
2017-10-25 09:40:00,208.42,210.13,207.07,209.0,81901.0,175.6638,177.105,174.526,176.1526,81901.0
2017-10-25 09:50:00,208.95,210.37,208.17,210.35,33132.0,176.1105,177.3073,175.4531,177.2905,33132.0
2017-10-25 10:00:00,210.33,210.96,209.37,209.37,47473.0,177.2736,177.8046,176.4645,176.4645,47473.0
2017-10-25 10:10:00,209.48,211.25,209.16,210.98,40835.0,176.5572,178.049,176.2875,177.8214,40835.0
2017-10-25 10:20:00,211.05,211.18,210.41,210.9,52221.0,177.8804,177.99,177.341,177.754,52221.0
2017-10-25 10:30:00,210.93,211.05,210.0,210.26,39425.0,177.7793,177.8804,176.9955,177.2146,39425.0
2017-10-25 10:40:00,210.26,210.26,209.41,209.48,28295.0,177.2146,177.2146,176.4982,176.5572,28295.0
2017-10-25 10:50:00,209.44,209.57,207.3,207.78,57007.0,176.5235,176.633,174.7198,175.1244,57007.0
2017-10-25 11:00:00,207.75,208.5,207.74,208.47,27159.0,175.0991,175.7312,175.0907,175.7059,27159.0
2017-10-25 11:10:00,208.54,208.93,207.73,207.73,16263.0,175.7649,176.0936,175.0822,175.0822,16263.0
2017-10-25 11:20:00,207.75,208.38,207.73,208.07,15084.0,175.0991,175.6301,175.0822,175.3688,15084.0
2017-10-25 11:30:00,208.22,208.59,207.8,207.85,16834.0,175.4952,175.8071,175.1412,175.1834,16834.0
2017-10-25 11:40:00,207.97,207.97,207.31,207.93,20555.0,175.2845,175.2845,174.7282,175.2508,20555.0
2017-10-25 11:50:00,207.93,208.16,207.41,207.6,16481.0,175.2508,175.4446,174.8125,174.9727,16481.0
2017-10-25 12:00:00,207.53,207.56,207.0,207.23,17927.0,174.9137,174.9389,174.467,174.6608,17927.0
2017-10-25 12:10:00,207.28,207.35,206.89,206.89,13435.0,174.703,174.762,174.3742,174.3742,13435.0
2017-10-25 12:20:00,206.89,207.6,206.88,207.59,18337.0,174.3742,174.9727,174.3658,174.9642,18337.0
2017-10-25 12:30:00,207.59,207.59,206.01,206.22,34943.0,174.9642,174.9642,173.6326,173.8095,34943.0
2017-10-25 12:40:00,206.26,206.48,206.05,206.26,17955.0,173.8433,174.0287,173.6663,173.8433,17955.0
2017-10-25 12:50:00,206.29,206.65,206.24,206.46,24836.0,173.8685,174.172,173.8264,174.0118,24836.0
2017-10-25 13:00:00,206.52,206.98,206.5,206.89,17055.0,174.0624,174.4501,174.0455,174.3742,17055.0
2017-10-25 13:10:00,206.88,207.1,206.65,206.71,19733.0,174.3658,174.5512,174.172,174.2225,19733.0
2017-10-25 13:20:00,206.74,206.98,206.56,206.59,14954.0,174.2478,174.4501,174.0961,174.1214,14954.0
2017-10-25 13:30:00,206.59,207.34,206.59,207.31,28622.0,174.1214,174.7535,174.1214,174.7282,28622.0
2017-10-25 13:40:00,207.36,208.78,207.34,208.15,39011.0,174.7704,175.9672,174.7535,175.4362,39011.0
2017-10-25 13:50:00,208.15,208.6,207.56,207.9,47148.0,175.4362,175.8155,174.9389,175.2255,47148.0
2017-10-25 14:00:00,207.89,208.76,207.86,208.76,30846.0,175.2171,175.9504,175.1918,175.9504,30846.0
2017-10-25 14:10:00,208.63,208.8,208.11,208.48,23202.0,175.8408,175.9841,175.4025,175.7144,23202.0
2017-10-25 14:20:00,208.47,208.65,208.3,208.44,13568.0,175.7059,175.8576,175.5626,175.6806,13568.0
2017-10-25 14:30:00,208.45,208.65,208.26,208.43,20659.0,175.6891,175.8576,175.5289,175.6722,20659.0
2017-10-25 14:40:00,208.4,208.62,208.0,208.0,22335.0,175.6469,175.8324,175.3098,175.3098,22335.0
2017-10-25 14:50:00,208.12,208.29,207.69,207.76,16141.0,175.4109,175.5542,175.0485,175.1075,16141.0
2017-10-25 15:00:00,207.82,208.11,207.56,207.71,20727.0,175.1581,175.4025,174.9389,175.0654,20727.0
2017-10-25 15:10:00,207.69,207.78,207.29,207.58,19320.0,175.0485,175.1244,174.7114,174.9558,19320.0
2017-10-25 15:20:00,207.54,207.76,207.43,207.43,26617.0,174.9221,175.1075,174.8294,174.8294,26617.0
2017-10-25 15:30:00,207.42,207.42,206.89,207.11,64977.0,174.821,174.821,174.3742,174.5597,64977.0
2017-10-25 15:40:00,207.11,207.55,207.06,207.28,42056.0,174.5597,174.9305,174.5175,174.703,42056.0
2017-10-25 15:50:00,207.34,207.54,207.09,207.25,112412.0,174.7535,174.9221,174.5428,174.6777,112412.0
2017-10-26 09:30:00,208.18,208.5,207.76,207.87,33856.0,175.4615,175.7312,175.1075,175.2002,33856.0
2017-10-26 09:40:00,207.82,207.9,207.55,207.65,15376.0,175.1581,175.2255,174.9305,175.0148,15376.0
2017-10-26 09:50:00,207.58,208.27,207.43,207.69,26230.0,174.9558,175.5374,174.8294,175.0485,26230.0
2017-10-26 10:00:00,207.7,207.79,207.03,207.03,23205.0,175.0569,175.1328,174.4922,174.4922,23205.0
2017-10-26 10:10:00,207.04,207.2,206.31,206.31,53029.0,174.5007,174.6355,173.8854,173.8854,53029.0
2017-10-26 10:20:00,206.34,206.34,205.65,205.87,44120.0,173.9107,173.9107,173.3291,173.5146,44120.0
2017-10-26 10:30:00,205.88,206.0,205.36,205.42,41358.0,173.523,173.6241,173.0847,173.1353,41358.0
2017-10-26 10:40:00,205.49,205.57,204.26,204.63,44162.0,173.1943,173.2617,172.1576,172.4694,44162.0
2017-10-26 10:50:00,204.62,205.51,204.62,204.88,30388.0,172.461,173.2111,172.461,172.6801,30388.0
2017-10-26 11:00:00,204.87,204.94,204.37,204.54,25807.0,172.6717,172.7307,172.2503,172.3936,25807.0
2017-10-26 11:10:00,204.53,204.65,203.27,203.63,33211.0,172.3852,172.4863,171.3232,171.6266,33211.0
2017-10-26 11:20:00,203.62,203.89,203.23,203.6,27672.0,171.6182,171.8457,171.2895,171.6013,27672.0
2017-10-26 11:30:00,203.61,203.84,203.38,203.38,17931.0,171.6097,171.8036,171.4159,171.4159,17931.0
2017-10-26 11:40:00,203.43,203.55,203.2,203.23,13387.0,171.458,171.5592,171.2642,171.2895,13387.0
2017-10-26 11:50:00,203.25,203.27,202.11,202.18,48260.0,171.3063,171.3232,170.3455,170.4045,48260.0
2017-10-26 12:00:00,202.12,203.25,202.03,203.08,36797.0,170.3539,171.3063,170.2781,171.163,36797.0
2017-10-26 12:10:00,203.09,203.1,202.42,202.43,48415.0,171.1715,171.1799,170.6068,170.6152,48415.0
2017-10-26 12:20:00,202.41,202.66,202.35,202.58,20460.0,170.5983,170.8091,170.5478,170.7416,20460.0
2017-10-26 12:30:00,202.54,202.62,202.26,202.36,21344.0,170.7079,170.7753,170.4719,170.5562,21344.0
2017-10-26 12:40:00,202.38,203.02,202.33,202.97,25335.0,170.5731,171.1125,170.5309,171.0703,25335.0
2017-10-26 12:50:00,202.98,203.5,202.97,203.37,19523.0,171.0788,171.517,171.0703,171.4075,19523.0
2017-10-26 13:00:00,203.36,203.5,203.0,203.5,12960.0,171.399,171.517,171.0956,171.517,12960.0
2017-10-26 13:10:00,203.51,203.55,203.29,203.46,11759.0,171.5255,171.5592,171.34,171.4833,11759.0
2017-10-26 13:20:00,203.43,203.63,203.35,203.4,15232.0,171.458,171.6266,171.3906,171.4328,15232.0
2017-10-26 13:30:00,203.43,203.5,203.39,203.44,6361.0,171.458,171.517,171.4243,171.4665,6361.0
2017-10-26 13:40:00,203.44,203.47,203.28,203.28,9354.0,171.4665,171.4918,171.3316,171.3316,9354.0
2017-10-26 13:50:00,203.3,203.3,203.12,203.25,11734.0,171.3485,171.3485,171.1968,171.3063,11734.0
2017-10-26 14:00:00,203.3,203.32,202.9,202.92,11708.0,171.3485,171.3653,171.0113,171.0282,11708.0
2017-10-26 14:10:00,202.9,203.27,202.9,202.96,12110.0,171.0113,171.3232,171.0113,171.0619,12110.0
2017-10-26 14:20:00,202.96,203.41,202.93,203.25,15098.0,171.0619,171.4412,171.0366,171.3063,15098.0
2017-10-26 14:30:00,203.31,203.91,203.31,203.88,19598.0,171.3569,171.8626,171.3569,171.8373,19598.0
2017-10-26 14:40:00,203.95,204.11,203.84,203.92,26981.0,171.8963,172.0312,171.8036,171.871,26981.0
2017-10-26 14:50:00,203.88,203.94,203.52,203.9,12905.0,171.8373,171.8879,171.5339,171.8542,12905.0
2017-10-26 15:00:00,203.96,204.21,203.82,204.08,11111.0,171.9047,172.1154,171.7867,172.0059,11111.0
2017-10-26 15:10:00,204.09,204.37,204.08,204.15,17426.0,172.0143,172.2503,172.0059,172.0649,17426.0
2017-10-26 15:20:00,204.16,204.44,204.16,204.21,21391.0,172.0733,172.3093,172.0733,172.1154,21391.0
2017-10-26 15:30:00,204.2,204.31,203.86,203.98,44478.0,172.107,172.1997,171.8205,171.9216,44478.0
2017-10-26 15:40:00,204.0,204.11,203.77,203.97,46970.0,171.9385,172.0312,171.7446,171.9132,46970.0
2017-10-26 15:50:00,203.94,204.08,203.7,203.84,97766.0,171.8879,172.0059,171.6856,171.8036,97766.0
2017-10-27 09:30:00,204.5,204.81,204.1,204.73,48683.0,172.3599,172.6211,172.0227,172.5537,48683.0
2017-10-27 09:40:00,204.6,205.04,204.56,204.99,20275.0,172.4442,172.815,172.4104,172.7729,20275.0
2017-10-27 09:50:00,204.99,205.06,204.67,204.73,57088.0,172.7729,172.8319,172.5032,172.5537,57088.0
2017-10-27 10:00:00,204.76,205.16,204.61,205.11,26109.0,172.579,172.9161,172.4526,172.874,26109.0
2017-10-27 10:10:00,205.09,205.41,204.96,205.11,20323.0,172.8571,173.1269,172.7476,172.874,20323.0
2017-10-27 10:20:00,205.06,205.2,204.95,205.07,47040.0,172.8319,172.9499,172.7391,172.8403,47040.0
2017-10-27 10:30:00,205.05,205.12,204.91,204.92,20786.0,172.8234,172.8824,172.7054,172.7139,20786.0
2017-10-27 10:40:00,204.88,205.18,204.82,204.91,11733.0,172.6801,172.933,172.6296,172.7054,11733.0
2017-10-27 10:50:00,204.95,205.15,204.87,205.09,8368.0,172.7391,172.9077,172.6717,172.8571,8368.0
2017-10-27 11:00:00,205.13,205.5,205.06,205.43,18468.0,172.8909,173.2027,172.8319,173.1437,18468.0
2017-10-27 11:10:00,205.43,205.5,205.31,205.5,17790.0,173.1437,173.2027,173.0426,173.2027,17790.0
2017-10-27 11:20:00,205.47,205.63,205.43,205.45,8989.0,173.1774,173.3123,173.1437,173.1606,8989.0
2017-10-27 11:30:00,205.46,205.68,205.37,205.5,8820.0,173.169,173.3544,173.0931,173.2027,8820.0
2017-10-27 11:40:00,205.41,205.66,205.35,205.37,13950.0,173.1269,173.3376,173.0763,173.0931,13950.0
2017-10-27 11:50:00,205.34,205.65,205.25,205.45,17994.0,173.0679,173.3291,172.992,173.1606,17994.0
2017-10-27 12:00:00,205.45,205.66,205.33,205.51,14255.0,173.1606,173.3376,173.0594,173.2111,14255.0
2017-10-27 12:10:00,205.51,205.68,205.47,205.56,10719.0,173.2111,173.3544,173.1774,173.2533,10719.0
2017-10-27 12:20:00,205.53,205.64,205.37,205.38,18066.0,173.228,173.3207,173.0931,173.1016,18066.0
2017-10-27 12:30:00,205.39,205.64,205.37,205.53,14253.0,173.11,173.3207,173.0931,173.228,14253.0
2017-10-27 12:40:00,205.55,205.65,205.43,205.43,12147.0,173.2448,173.3291,173.1437,173.1437,12147.0
2017-10-27 12:50:00,205.41,205.49,205.33,205.39,5944.0,173.1269,173.1943,173.0594,173.11,5944.0
2017-10-27 13:00:00,205.43,205.45,205.28,205.39,14932.0,173.1437,173.1606,173.0173,173.11,14932.0
2017-10-27 13:10:00,205.4,205.42,205.26,205.34,9474.0,173.1184,173.1353,173.0004,173.0679,9474.0
2017-10-27 13:20:00,205.35,205.44,205.26,205.26,31541.0,173.0763,173.1521,173.0004,173.0004,31541.0
2017-10-27 13:30:00,205.26,205.26,205.02,205.05,23070.0,173.0004,173.0004,172.7981,172.8234,23070.0
2017-10-27 13:40:00,205.04,205.25,205.04,205.19,36047.0,172.815,172.992,172.815,172.9414,36047.0
2017-10-27 13:50:00,205.2,205.29,204.79,204.79,18688.0,172.9499,173.0257,172.6043,172.6043,18688.0
2017-10-27 14:00:00,204.75,204.96,204.75,204.93,14437.0,172.5706,172.7476,172.5706,172.7223,14437.0
2017-10-27 14:10:00,204.93,204.93,204.71,204.78,8037.0,172.7223,172.7223,172.5369,172.5959,8037.0
2017-10-27 14:20:00,204.77,204.89,204.7,204.84,5601.0,172.5874,172.6886,172.5284,172.6464,5601.0
2017-10-27 14:30:00,204.83,204.9,204.72,204.81,12298.0,172.638,172.697,172.5453,172.6211,12298.0
2017-10-27 14:40:00,204.8,204.98,204.78,204.98,13327.0,172.6127,172.7644,172.5959,172.7644,13327.0
2017-10-27 14:50:00,204.92,204.92,204.52,204.52,18256.0,172.7139,172.7139,172.3767,172.3767,18256.0
2017-10-27 15:00:00,204.49,204.76,204.49,204.68,70100.0,172.3514,172.579,172.3514,172.5116,70100.0
2017-10-27 15:10:00,204.66,204.76,204.66,204.74,19249.0,172.4947,172.579,172.4947,172.5622,19249.0
2017-10-27 15:20:00,204.74,204.94,204.7,204.89,11160.0,172.5622,172.7307,172.5284,172.6886,11160.0
2017-10-27 15:30:00,204.86,204.88,204.71,204.77,28624.0,172.6633,172.6801,172.5369,172.5874,28624.0
2017-10-27 15:40:00,204.79,204.85,204.69,204.83,26216.0,172.6043,172.6549,172.52,172.638,26216.0
2017-10-27 15:50:00,204.86,204.97,204.77,204.95,107200.0,172.6633,172.756,172.5874,172.7391,107200.0
2017-10-30 09:30:00,204.82,205.85,204.82,205.6,34966.0,172.6296,173.4977,172.6296,173.287,34966.0
2017-10-30 09:40:00,205.6,206.52,205.43,206.25,59471.0,173.287,174.0624,173.1437,173.8348,59471.0
2017-10-30 09:50:00,206.26,206.56,205.96,205.97,33677.0,173.8433,174.0961,173.5904,173.5988,33677.0
2017-10-30 10:00:00,205.96,206.56,205.92,206.51,27005.0,173.5904,174.0961,173.5567,174.054,27005.0
2017-10-30 10:10:00,206.53,206.7,206.3,206.7,17774.0,174.0708,174.2141,173.877,174.2141,17774.0
2017-10-30 10:20:00,206.78,206.79,206.08,206.26,27890.0,174.2815,174.29,173.6916,173.8433,27890.0
2017-10-30 10:30:00,206.19,206.54,206.19,206.43,19656.0,173.7843,174.0793,173.7843,173.9865,19656.0
2017-10-30 10:40:00,206.38,206.76,206.38,206.66,18750.0,173.9444,174.2647,173.9444,174.1804,18750.0
2017-10-30 10:50:00,206.65,206.74,206.35,206.49,23198.0,174.172,174.2478,173.9191,174.0371,23198.0
2017-10-30 11:00:00,206.46,206.65,206.38,206.45,16172.0,174.0118,174.172,173.9444,174.0034,16172.0
2017-10-30 11:10:00,206.44,206.76,206.4,206.66,23647.0,173.995,174.2647,173.9613,174.1804,23647.0
2017-10-30 11:20:00,206.66,206.66,206.39,206.39,11139.0,174.1804,174.1804,173.9528,173.9528,11139.0
2017-10-30 11:30:00,206.41,206.6,206.32,206.44,51260.0,173.9697,174.1298,173.8938,173.995,51260.0
2017-10-30 11:40:00,206.4,206.48,206.21,206.28,34941.0,173.9613,174.0287,173.8011,173.8601,34941.0
2017-10-30 11:50:00,206.27,206.5,206.18,206.42,28052.0,173.8517,174.0455,173.7758,173.9781,28052.0
2017-10-30 12:00:00,206.46,206.51,206.36,206.49,23677.0,174.0118,174.054,173.9275,174.0371,23677.0
2017-10-30 12:10:00,206.44,206.51,206.32,206.32,12935.0,173.995,174.054,173.8938,173.8938,12935.0
2017-10-30 12:20:00,206.32,206.5,206.32,206.35,16210.0,173.8938,174.0455,173.8938,173.9191,16210.0
2017-10-30 12:30:00,206.36,206.51,206.15,206.25,16845.0,173.9275,174.054,173.7505,173.8348,16845.0
2017-10-30 12:40:00,206.21,206.49,206.18,206.46,16090.0,173.8011,174.0371,173.7758,174.0118,16090.0
2017-10-30 12:50:00,206.46,206.7,206.43,206.55,11461.0,174.0118,174.2141,173.9865,174.0877,11461.0
2017-10-30 13:00:00,206.53,206.7,206.53,206.66,9301.0,174.0708,174.2141,174.0708,174.1804,9301.0
2017-10-30 13:10:00,206.66,206.69,206.59,206.69,13898.0,174.1804,174.2057,174.1214,174.2057,13898.0
2017-10-30 13:20:00,206.7,206.7,206.44,206.45,11658.0,174.2141,174.2141,173.995,174.0034,11658.0
2017-10-30 13:30:00,206.48,206.72,206.48,206.64,14450.0,174.0287,174.231,174.0287,174.1635,14450.0
2017-10-30 13:40:00,206.61,206.93,206.55,206.87,13984.0,174.1383,174.408,174.0877,174.3574,13984.0
2017-10-30 13:50:00,206.86,206.86,206.67,206.82,24822.0,174.349,174.349,174.1888,174.3152,24822.0
2017-10-30 14:00:00,206.78,206.86,206.63,206.76,18549.0,174.2815,174.349,174.1551,174.2647,18549.0
2017-10-30 14:10:00,206.76,206.87,206.61,206.7,12484.0,174.2647,174.3574,174.1383,174.2141,12484.0
2017-10-30 14:20:00,206.68,206.79,206.59,206.74,25169.0,174.1973,174.29,174.1214,174.2478,25169.0
2017-10-30 14:30:00,206.73,206.73,206.34,206.39,10857.0,174.2394,174.2394,173.9107,173.9528,10857.0
2017-10-30 14:40:00,206.33,206.43,206.26,206.27,8742.0,173.9023,173.9865,173.8433,173.8517,8742.0
2017-10-30 14:50:00,206.23,206.56,206.23,206.34,39186.0,173.818,174.0961,173.818,173.9107,39186.0
2017-10-30 15:00:00,206.38,206.38,206.09,206.27,14351.0,173.9444,173.9444,173.7,173.8517,14351.0
2017-10-30 15:10:00,206.28,206.32,206.19,206.25,18025.0,173.8601,173.8938,173.7843,173.8348,18025.0
2017-10-30 15:20:00,206.26,206.3,206.06,206.12,19335.0,173.8433,173.877,173.6747,173.7253,19335.0
2017-10-30 15:30:00,206.11,206.37,206.05,206.33,23345.0,173.7168,173.936,173.6663,173.9023,23345.0
2017-10-30 15:40:00,206.33,206.38,206.23,206.34,36034.0,173.9023,173.9444,173.818,173.9107,36034.0
2017-10-30 15:50:00,206.35,206.39,206.12,206.14,76617.0,173.9191,173.9528,173.7253,173.7421,76617.0
2017-10-31 09:30:00,206.36,206.36,205.12,205.13,18679.0,173.9275,173.9275,172.8824,172.8909,18679.0
2017-10-31 09:40:00,205.22,205.71,205.08,205.62,12117.0,172.9667,173.3797,172.8487,173.3038,12117.0
2017-10-31 09:50:00,205.56,205.62,205.17,205.22,16778.0,173.2533,173.3038,172.9246,172.9667,16778.0
2017-10-31 10:00:00,205.33,205.35,204.65,204.71,12401.0,173.0594,173.0763,172.4863,172.5369,12401.0
2017-10-31 10:10:00,204.66,205.1,204.54,205.01,16518.0,172.4947,172.8656,172.3936,172.7897,16518.0
2017-10-31 10:20:00,205.09,205.48,205.0,205.38,34919.0,172.8571,173.1858,172.7813,173.1016,34919.0
2017-10-31 10:30:00,205.34,205.69,205.2,205.34,12840.0,173.0679,173.3628,172.9499,173.0679,12840.0
2017-10-31 10:40:00,205.31,205.6,205.09,205.18,7793.0,173.0426,173.287,172.8571,172.933,7793.0
2017-10-31 10:50:00,205.17,205.33,205.07,205.16,10315.0,172.9246,173.0594,172.8403,172.9161,10315.0
2017-10-31 11:00:00,205.12,205.16,204.93,204.98,11504.0,172.8824,172.9161,172.7223,172.7644,11504.0
2017-10-31 11:10:00,204.93,204.93,204.47,204.47,10162.0,172.7223,172.7223,172.3346,172.3346,10162.0
2017-10-31 11:20:00,204.37,204.41,203.99,204.06,18327.0,172.2503,172.284,171.93,171.989,18327.0
2017-10-31 11:30:00,204.05,204.48,204.05,204.33,9665.0,171.9806,172.343,171.9806,172.2166,9665.0
2017-10-31 11:40:00,204.4,204.66,204.36,204.36,8466.0,172.2756,172.4947,172.2419,172.2419,8466.0
2017-10-31 11:50:00,204.4,205.05,204.39,204.82,12277.0,172.2756,172.8234,172.2672,172.6296,12277.0
2017-10-31 12:00:00,204.76,204.82,204.57,204.72,11345.0,172.579,172.6296,172.4189,172.5453,11345.0
2017-10-31 12:10:00,204.67,205.06,204.67,205.06,7310.0,172.5032,172.8319,172.5032,172.8319,7310.0
2017-10-31 12:20:00,204.93,205.02,204.81,204.81,5747.0,172.7223,172.7981,172.6211,172.6211,5747.0
2017-10-31 12:30:00,204.84,204.92,204.68,204.79,8986.0,172.6464,172.7139,172.5116,172.6043,8986.0
2017-10-31 12:40:00,204.8,204.93,204.8,204.87,5672.0,172.6127,172.7223,172.6127,172.6717,5672.0
2017-10-31 12:50:00,204.86,204.92,204.73,204.76,8667.0,172.6633,172.7139,172.5537,172.579,8667.0
2017-10-31 13:00:00,204.74,205.38,204.67,204.86,14639.0,172.5622,173.1016,172.5032,172.6633,14639.0
2017-10-31 13:10:00,204.81,204.84,204.59,204.77,5959.0,172.6211,172.6464,172.4357,172.5874,5959.0
2017-10-31 13:20:00,204.76,204.99,204.19,204.19,11013.0,172.579,172.7729,172.0986,172.0986,11013.0
2017-10-31 13:30:00,204.27,204.5,204.22,204.37,9069.0,172.166,172.3599,172.1239,172.2503,9069.0
2017-10-31 13:40:00,204.37,204.37,204.0,204.08,10298.0,172.2503,172.2503,171.9385,172.0059,10298.0
2017-10-31 13:50:00,204.09,204.27,204.03,204.08,15381.0,172.0143,172.166,171.9637,172.0059,15381.0
2017-10-31 14:00:00,204.07,204.12,203.97,204.06,12355.0,171.9975,172.0396,171.9132,171.989,12355.0
2017-10-31 14:10:00,204.02,204.25,204.0,204.16,10416.0,171.9553,172.1492,171.9385,172.0733,10416.0
2017-10-31 14:20:00,204.2,204.2,203.86,203.95,7736.0,172.107,172.107,171.8205,171.8963,7736.0
2017-10-31 14:30:00,203.93,203.98,203.87,203.94,17149.0,171.8795,171.9216,171.8289,171.8879,17149.0
2017-10-31 14:40:00,203.94,203.96,203.68,203.73,18377.0,171.8879,171.9047,171.6687,171.7109,18377.0
2017-10-31 14:50:00,203.75,203.9,203.62,203.68,14483.0,171.7277,171.8542,171.6182,171.6687,14483.0
2017-10-31 15:00:00,203.68,203.7,203.44,203.46,19890.0,171.6687,171.6856,171.4665,171.4833,19890.0
2017-10-31 15:10:00,203.48,203.6,203.37,203.54,17344.0,171.5002,171.6013,171.4075,171.5507,17344.0
2017-10-31 15:20:00,203.54,203.68,203.51,203.53,24861.0,171.5507,171.6687,171.5255,171.5423,24861.0
2017-10-31 15:30:00,203.55,203.56,203.33,203.33,25231.0,171.5592,171.5676,171.3738,171.3738,25231.0
2017-10-31 15:40:00,203.33,203.38,203.0,203.16,32422.0,171.3738,171.4159,171.0956,171.2305,32422.0
2017-10-31 15:50:00,203.13,203.16,202.93,202.98,81898.0,171.2052,171.2305,171.0366,171.0788,81898.0
2017-11-01 09:30:00,203.57,204.21,203.0,203.16,39769.0,171.576,172.1154,171.0956,171.2305,39769.0
2017-11-01 09:40:00,203.18,203.18,202.55,202.79,31205.0,171.2473,171.2473,170.7163,170.9186,31205.0
2017-11-01 09:50:00,202.64,202.73,201.46,201.89,79298.0,170.7922,170.8681,169.7977,170.1601,79298.0
2017-11-01 10:00:00,201.93,202.23,200.77,201.16,95927.0,170.1938,170.4466,169.2161,169.5448,95927.0
2017-11-01 10:10:00,201.15,201.62,201.1,201.3,30418.0,169.5364,169.9325,169.4942,169.6628,30418.0
2017-11-01 10:20:00,201.3,201.74,201.16,201.64,29948.0,169.6628,170.0336,169.5448,169.9494,29948.0
2017-11-01 10:30:00,201.68,202.08,201.34,201.48,32067.0,169.9831,170.3202,169.6965,169.8145,32067.0
2017-11-01 10:40:00,201.46,201.54,201.19,201.35,24807.0,169.7977,169.8651,169.5701,169.7049,24807.0
2017-11-01 10:50:00,201.35,201.35,200.57,200.71,87669.0,169.7049,169.7049,169.0475,169.1655,87669.0
2017-11-01 11:00:00,200.76,201.25,200.57,201.16,47623.0,169.2077,169.6207,169.0475,169.5448,47623.0
2017-11-01 11:10:00,201.14,201.15,200.55,200.62,44921.0,169.5279,169.5364,169.0307,169.0897,44921.0
2017-11-01 11:20:00,200.63,201.28,200.54,201.2,28446.0,169.0981,169.6459,169.0222,169.5785,28446.0
2017-11-01 11:30:00,201.24,201.3,200.79,201.09,18853.0,169.6122,169.6628,169.233,169.4858,18853.0
2017-11-01 11:40:00,201.09,201.6,201.09,201.57,23297.0,169.4858,169.9156,169.4858,169.8904,23297.0
2017-11-01 11:50:00,201.6,201.81,201.43,201.74,22140.0,169.9156,170.0926,169.7724,170.0336,22140.0
2017-11-01 12:00:00,201.74,201.78,201.63,201.73,16227.0,170.0336,170.0674,169.9409,170.0252,16227.0
2017-11-01 12:10:00,201.72,201.83,201.72,201.75,9409.0,170.0168,170.1095,170.0168,170.0421,9409.0
2017-11-01 12:20:00,201.73,201.75,201.43,201.61,10537.0,170.0252,170.0421,169.7724,169.9241,10537.0
2017-11-01 12:30:00,201.61,202.3,201.61,202.21,38222.0,169.9241,170.5056,169.9241,170.4298,38222.0
2017-11-01 12:40:00,202.19,202.21,201.87,202.07,25922.0,170.4129,170.4298,170.1432,170.3118,25922.0
2017-11-01 12:50:00,202.06,202.32,202.0,202.11,34551.0,170.3034,170.5225,170.2528,170.3455,34551.0
2017-11-01 13:00:00,202.1,202.11,201.42,201.53,22179.0,170.3371,170.3455,169.7639,169.8566,22179.0
2017-11-01 13:10:00,201.58,201.76,201.51,201.65,26657.0,169.8988,170.0505,169.8398,169.9578,26657.0
2017-11-01 13:20:00,201.63,201.75,201.38,201.73,17161.0,169.9409,170.0421,169.7302,170.0252,17161.0
2017-11-01 13:30:00,201.73,202.04,201.69,201.91,13295.0,170.0252,170.2865,169.9915,170.1769,13295.0
2017-11-01 13:40:00,201.89,202.03,201.72,201.83,11290.0,170.1601,170.2781,170.0168,170.1095,11290.0
2017-11-01 13:50:00,201.81,201.94,201.68,201.81,14644.0,170.0926,170.2022,169.9831,170.0926,14644.0
2017-11-01 14:00:00,201.86,201.99,201.27,201.27,27750.0,170.1348,170.2444,169.6375,169.6375,27750.0
2017-11-01 14:10:00,201.28,201.48,201.16,201.24,61950.0,169.6459,169.8145,169.5448,169.6122,61950.0
2017-11-01 14:20:00,201.29,201.33,200.8,200.87,20380.0,169.6544,169.6881,169.2414,169.3004,20380.0
2017-11-01 14:30:00,200.94,201.5,200.89,201.41,30419.0,169.3594,169.8314,169.3172,169.7555,30419.0
2017-11-01 14:40:00,201.42,201.51,201.22,201.47,16587.0,169.7639,169.8398,169.5954,169.8061,16587.0
2017-11-01 14:50:00,201.46,201.49,201.34,201.36,20435.0,169.7977,169.8229,169.6965,169.7134,20435.0
2017-11-01 15:00:00,201.38,201.46,201.3,201.33,29123.0,169.7302,169.7977,169.6628,169.6881,29123.0
2017-11-01 15:10:00,201.35,201.86,201.33,201.67,31035.0,169.7049,170.1348,169.6881,169.9746,31035.0
2017-11-01 15:20:00,201.71,201.73,201.51,201.67,22795.0,170.0084,170.0252,169.8398,169.9746,22795.0
2017-11-01 15:30:00,201.66,201.73,201.52,201.62,33439.0,169.9662,170.0252,169.8482,169.9325,33439.0
2017-11-01 15:40:00,201.57,201.76,201.3,201.36,54930.0,169.8904,170.0505,169.6628,169.7134,54930.0
2017-11-01 15:50:00,201.37,201.62,201.23,201.54,81658.0,169.7218,169.9325,169.6038,169.8651,81658.0
2017-11-02 09:30:00,201.73,202.45,201.35,201.59,24928.0,170.0252,170.6321,169.7049,169.9072,24928.0
2017-11-02 09:40:00,201.57,202.17,201.38,201.63,35556.0,169.8904,170.3961,169.7302,169.9409,35556.0
2017-11-02 09:50:00,201.6,201.95,201.37,201.95,24690.0,169.9156,170.2106,169.7218,170.2106,24690.0
2017-11-02 10:00:00,201.89,202.15,201.54,201.72,19955.0,170.1601,170.3792,169.8651,170.0168,19955.0
2017-11-02 10:10:00,201.63,201.96,201.31,201.7,29990.0,169.9409,170.2191,169.6712,169.9999,29990.0
2017-11-02 10:20:00,201.68,202.27,201.67,202.03,7911.0,169.9831,170.4803,169.9746,170.2781,7911.0
2017-11-02 10:30:00,202.08,202.6,202.05,202.59,71678.0,170.3202,170.7585,170.2949,170.7501,71678.0
2017-11-02 10:40:00,202.62,203.0,202.33,202.34,23039.0,170.7753,171.0956,170.5309,170.5393,23039.0
2017-11-02 10:50:00,202.37,202.42,202.15,202.3,17554.0,170.5646,170.6068,170.3792,170.5056,17554.0
2017-11-02 11:00:00,202.25,202.69,202.25,202.48,13491.0,170.4635,170.8343,170.4635,170.6573,13491.0
2017-11-02 11:10:00,202.42,202.42,202.0,202.0,8460.0,170.6068,170.6068,170.2528,170.2528,8460.0
2017-11-02 11:20:00,202.0,202.14,202.0,202.14,8190.0,170.2528,170.3708,170.2528,170.3708,8190.0
2017-11-02 11:30:00,202.09,202.32,202.03,202.22,8700.0,170.3286,170.5225,170.2781,170.4382,8700.0
2017-11-02 11:40:00,202.27,202.53,202.24,202.41,8149.0,170.4803,170.6995,170.4551,170.5983,8149.0
2017-11-02 11:50:00,202.4,202.45,202.25,202.28,5754.0,170.5899,170.6321,170.4635,170.4888,5754.0
2017-11-02 12:00:00,202.29,202.43,202.24,202.37,10557.0,170.4972,170.6152,170.4551,170.5646,10557.0
2017-11-02 12:10:00,202.38,202.56,202.38,202.48,12617.0,170.5731,170.7248,170.5731,170.6573,12617.0
2017-11-02 12:20:00,202.52,202.52,202.13,202.22,13320.0,170.6911,170.6911,170.3624,170.4382,13320.0
2017-11-02 12:30:00,202.23,202.25,202.0,202.0,13730.0,170.4466,170.4635,170.2528,170.2528,13730.0
2017-11-02 12:40:00,202.0,202.22,202.0,202.13,15849.0,170.2528,170.4382,170.2528,170.3624,15849.0
2017-11-02 12:50:00,202.14,202.54,202.12,202.39,22942.0,170.3708,170.7079,170.3539,170.5815,22942.0
2017-11-02 13:00:00,202.34,202.34,202.09,202.1,16234.0,170.5393,170.5393,170.3286,170.3371,16234.0
2017-11-02 13:10:00,202.14,202.46,202.14,202.36,21529.0,170.3708,170.6405,170.3708,170.5562,21529.0
2017-11-02 13:20:00,202.32,202.37,202.2,202.23,21828.0,170.5225,170.5646,170.4213,170.4466,21828.0
2017-11-02 13:30:00,202.28,202.35,202.21,202.3,13770.0,170.4888,170.5478,170.4298,170.5056,13770.0
2017-11-02 13:40:00,202.33,202.36,202.07,202.29,24669.0,170.5309,170.5562,170.3118,170.4972,24669.0
2017-11-02 13:50:00,202.25,202.46,202.22,202.45,7054.0,170.4635,170.6405,170.4382,170.6321,7054.0
2017-11-02 14:00:00,202.42,202.61,202.35,202.41,12566.0,170.6068,170.7669,170.5478,170.5983,12566.0
2017-11-02 14:10:00,202.34,202.54,202.32,202.48,13806.0,170.5393,170.7079,170.5225,170.6573,13806.0
2017-11-02 14:20:00,202.48,202.5,202.32,202.46,14515.0,170.6573,170.6742,170.5225,170.6405,14515.0
2017-11-02 14:30:00,202.44,202.92,202.38,202.92,10616.0,170.6236,171.0282,170.5731,171.0282,10616.0
2017-11-02 14:40:00,202.89,203.25,202.85,203.22,21963.0,171.0029,171.3063,170.9692,171.281,21963.0
2017-11-02 14:50:00,203.17,203.22,203.03,203.15,14416.0,171.2389,171.281,171.1209,171.222,14416.0
2017-11-02 15:00:00,203.13,203.55,203.1,203.51,41046.0,171.2052,171.5592,171.1799,171.5255,41046.0
2017-11-02 15:10:00,203.49,203.68,203.43,203.66,19123.0,171.5086,171.6687,171.458,171.6519,19123.0
2017-11-02 15:20:00,203.64,204.14,203.6,204.11,29935.0,171.635,172.0565,171.6013,172.0312,29935.0
2017-11-02 15:30:00,204.11,204.18,203.91,204.06,40141.0,172.0312,172.0902,171.8626,171.989,40141.0
2017-11-02 15:40:00,204.03,204.16,204.0,204.03,45040.0,171.9637,172.0733,171.9385,171.9637,45040.0
2017-11-02 15:50:00,204.07,204.13,203.71,203.82,74835.0,171.9975,172.048,171.694,171.7867,74835.0
2017-11-03 09:30:00,204.32,204.5,203.25,203.77,28168.0,172.2082,172.3599,171.3063,171.7446,28168.0
2017-11-03 09:40:00,203.8,204.34,203.46,204.09,47319.0,171.7699,172.225,171.4833,172.0143,47319.0
2017-11-03 09:50:00,204.04,204.3,203.74,204.3,19767.0,171.9722,172.1913,171.7193,172.1913,19767.0
2017-11-03 10:00:00,204.31,205.08,204.19,204.82,40288.0,172.1997,172.8487,172.0986,172.6296,40288.0
2017-11-03 10:10:00,204.86,205.5,204.79,205.5,44371.0,172.6633,173.2027,172.6043,173.2027,44371.0
2017-11-03 10:20:00,205.42,205.45,204.07,204.24,54740.0,173.1353,173.1606,171.9975,172.1407,54740.0
2017-11-03 10:30:00,204.28,204.45,204.12,204.12,14856.0,172.1744,172.3177,172.0396,172.0396,14856.0
2017-11-03 10:40:00,204.05,204.43,203.86,204.3,14121.0,171.9806,172.3009,171.8205,172.1913,14121.0
2017-11-03 10:50:00,204.3,204.51,204.16,204.22,14481.0,172.1913,172.3683,172.0733,172.1239,14481.0
2017-11-03 11:00:00,204.26,204.44,204.11,204.39,7836.0,172.1576,172.3093,172.0312,172.2672,7836.0
2017-11-03 11:10:00,204.43,204.43,204.25,204.41,12488.0,172.3009,172.3009,172.1492,172.284,12488.0
2017-11-03 11:20:00,204.43,204.62,204.36,204.61,11077.0,172.3009,172.461,172.2419,172.4526,11077.0
2017-11-03 11:30:00,204.58,204.64,204.37,204.39,22126.0,172.4273,172.4779,172.2503,172.2672,22126.0
2017-11-03 11:40:00,204.38,204.5,204.24,204.35,10056.0,172.2587,172.3599,172.1407,172.2334,10056.0
2017-11-03 11:50:00,204.32,204.6,204.31,204.5,8483.0,172.2082,172.4442,172.1997,172.3599,8483.0
2017-11-03 12:00:00,204.51,204.52,204.33,204.5,8468.0,172.3683,172.3767,172.2166,172.3599,8468.0
2017-11-03 12:10:00,204.46,204.92,204.46,204.85,10155.0,172.3262,172.7139,172.3262,172.6549,10155.0
2017-11-03 12:20:00,204.83,204.84,204.65,204.77,10682.0,172.638,172.6464,172.4863,172.5874,10682.0
2017-11-03 12:30:00,204.78,204.89,204.74,204.87,10623.0,172.5959,172.6886,172.5622,172.6717,10623.0
2017-11-03 12:40:00,204.88,205.1,204.81,205.05,16830.0,172.6801,172.8656,172.6211,172.8234,16830.0
2017-11-03 12:50:00,205.05,205.1,204.85,204.9,13384.0,172.8234,172.8656,172.6549,172.697,13384.0
2017-11-03 13:00:00,204.86,205.04,204.86,205.0,7104.0,172.6633,172.815,172.6633,172.7813,7104.0
2017-11-03 13:10:00,204.95,205.0,204.85,204.91,8583.0,172.7391,172.7813,172.6549,172.7054,8583.0
2017-11-03 13:20:00,204.88,204.9,204.41,204.5,8979.0,172.6801,172.697,172.284,172.3599,8979.0
2017-11-03 13:30:00,204.51,204.81,204.49,204.76,8118.0,172.3683,172.6211,172.3514,172.579,8118.0
2017-11-03 13:40:00,204.76,204.76,204.52,204.69,16031.0,172.579,172.579,172.3767,172.52,16031.0
2017-11-03 13:50:00,204.64,204.78,204.62,204.68,14322.0,172.4779,172.5959,172.461,172.5116,14322.0
2017-11-03 14:00:00,204.67,204.69,204.43,204.47,11037.0,172.5032,172.52,172.3009,172.3346,11037.0
2017-11-03 14:10:00,204.4,204.52,204.27,204.43,8176.0,172.2756,172.3767,172.166,172.3009,8176.0
2017-11-03 14:20:00,204.45,204.54,204.28,204.54,12380.0,172.3177,172.3936,172.1744,172.3936,12380.0
2017-11-03 14:30:00,204.51,204.57,204.13,204.15,12011.0,172.3683,172.4189,172.048,172.0649,12011.0
2017-11-03 14:40:00,204.14,204.18,203.94,204.0,9134.0,172.0565,172.0902,171.8879,171.9385,9134.0
2017-11-03 14:50:00,204.0,204.13,203.9,204.0,10395.0,171.9385,172.048,171.8542,171.9385,10395.0
2017-11-03 15:00:00,203.97,203.99,203.85,203.88,9846.0,171.9132,171.93,171.812,171.8373,9846.0
2017-11-03 15:10:00,203.86,203.86,203.63,203.64,19497.0,171.8205,171.8205,171.6266,171.635,19497.0
2017-11-03 15:20:00,203.61,203.67,203.55,203.59,15257.0,171.6097,171.6603,171.5592,171.5929,15257.0
2017-11-03 15:30:00,203.59,203.83,203.56,203.79,27667.0,171.5929,171.7952,171.5676,171.7615,27667.0
2017-11-03 15:40:00,203.77,203.93,203.77,203.86,37920.0,171.7446,171.8795,171.7446,171.8205,37920.0
2017-11-03 15:50:00,203.87,204.02,203.78,204.02,63087.0,171.8289,171.9553,171.753,171.9553,63087.0
2017-11-06 09:30:00,204.0,204.02,202.87,203.77,25056.0,171.9385,171.9553,170.986,171.7446,25056.0
2017-11-06 09:40:00,203.69,203.96,203.42,203.7,7563.0,171.6772,171.9047,171.4496,171.6856,7563.0
2017-11-06 09:50:00,203.71,203.96,203.39,203.96,8474.0,171.694,171.9047,171.4243,171.9047,8474.0
2017-11-06 10:00:00,203.88,203.88,203.6,203.73,8565.0,171.8373,171.8373,171.6013,171.7109,8565.0
2017-11-06 10:10:00,203.73,203.85,202.9,202.9,28408.0,171.7109,171.812,171.0113,171.0113,28408.0
2017-11-06 10:20:00,202.92,203.17,202.6,203.07,15030.0,171.0282,171.2389,170.7585,171.1546,15030.0
2017-11-06 10:30:00,203.16,203.32,202.89,203.02,11510.0,171.2305,171.3653,171.0029,171.1125,11510.0
2017-11-06 10:40:00,203.05,203.26,203.05,203.14,10766.0,171.1378,171.3148,171.1378,171.2136,10766.0
2017-11-06 10:50:00,203.15,203.21,202.81,202.85,8929.0,171.222,171.2726,170.9355,170.9692,8929.0
2017-11-06 11:00:00,202.89,202.9,202.68,202.68,19251.0,171.0029,171.0113,170.8259,170.8259,19251.0
2017-11-06 11:10:00,202.72,203.3,202.66,203.13,28142.0,170.8596,171.3485,170.8091,171.2052,28142.0
2017-11-06 11:20:00,203.13,203.41,203.04,203.41,15351.0,171.2052,171.4412,171.1293,171.4412,15351.0
2017-11-06 11:30:00,203.4,203.41,203.23,203.25,7378.0,171.4328,171.4412,171.2895,171.3063,7378.0
2017-11-06 11:40:00,203.24,203.3,203.07,203.28,7277.0,171.2979,171.3485,171.1546,171.3316,7277.0
2017-11-06 11:50:00,203.27,203.35,203.19,203.21,12324.0,171.3232,171.3906,171.2558,171.2726,12324.0
2017-11-06 12:00:00,203.11,203.38,203.11,203.36,5397.0,171.1883,171.4159,171.1883,171.399,5397.0
2017-11-06 12:10:00,203.39,203.4,203.25,203.34,5529.0,171.4243,171.4328,171.3063,171.3822,5529.0
2017-11-06 12:20:00,203.39,203.39,203.21,203.26,4330.0,171.4243,171.4243,171.2726,171.3148,4330.0
2017-11-06 12:30:00,203.27,203.5,203.27,203.41,9113.0,171.3232,171.517,171.3232,171.4412,9113.0
2017-11-06 12:40:00,203.4,203.44,203.22,203.25,8314.0,171.4328,171.4665,171.281,171.3063,8314.0
2017-11-06 12:50:00,203.25,203.28,203.16,203.21,4449.0,171.3063,171.3316,171.2305,171.2726,4449.0
2017-11-06 13:00:00,203.19,203.22,202.88,202.89,10957.0,171.2558,171.281,170.9945,171.0029,10957.0
2017-11-06 13:10:00,202.93,203.19,202.85,203.04,9109.0,171.0366,171.2558,170.9692,171.1293,9109.0
2017-11-06 13:20:00,203.09,203.09,202.85,202.95,5062.0,171.1715,171.1715,170.9692,171.0535,5062.0
2017-11-06 13:30:00,202.95,203.12,202.83,203.12,5421.0,171.0535,171.1968,170.9523,171.1968,5421.0
2017-11-06 13:40:00,203.15,203.15,202.84,202.84,9581.0,171.222,171.222,170.9608,170.9608,9581.0
2017-11-06 13:50:00,202.87,202.9,202.65,202.74,15087.0,170.986,171.0113,170.8006,170.8765,15087.0
2017-11-06 14:00:00,202.74,202.75,202.62,202.63,12756.0,170.8765,170.8849,170.7753,170.7838,12756.0
2017-11-06 14:10:00,202.61,202.62,202.38,202.42,13128.0,170.7669,170.7753,170.5731,170.6068,13128.0
2017-11-06 14:20:00,202.4,202.83,202.36,202.7,16517.0,170.5899,170.9523,170.5562,170.8428,16517.0
2017-11-06 14:30:00,202.79,202.82,202.76,202.79,2637.0,170.9186,170.9439,170.8933,170.9186,2637.0
2017-11-06 14:40:00,202.79,202.84,202.5,202.51,7547.0,170.9186,170.9608,170.6742,170.6826,7547.0
2017-11-06 14:50:00,202.5,202.71,202.49,202.67,8579.0,170.6742,170.8512,170.6658,170.8175,8579.0
2017-11-06 15:00:00,202.7,202.72,202.61,202.66,8161.0,170.8428,170.8596,170.7669,170.8091,8161.0
2017-11-06 15:10:00,202.65,202.67,202.5,202.58,11782.0,170.8006,170.8175,170.6742,170.7416,11782.0
2017-11-06 15:20:00,202.58,202.65,202.51,202.59,13045.0,170.7416,170.8006,170.6826,170.7501,13045.0
2017-11-06 15:30:00,202.59,202.86,202.59,202.71,19630.0,170.7501,170.9776,170.7501,170.8512,19630.0
2017-11-06 15:40:00,202.71,202.73,202.55,202.58,25380.0,170.8512,170.8681,170.7163,170.7416,25380.0
2017-11-06 15:50:00,202.56,202.6,202.34,202.38,47152.0,170.7248,170.7585,170.5393,170.5731,47152.0
2017-11-07 09:30:00,202.37,203.4,202.21,203.4,23711.0,170.5646,171.4328,170.4298,171.4328,23711.0
2017-11-07 09:40:00,203.42,203.86,202.9,203.01,21984.0,171.4496,171.8205,171.0113,171.104,21984.0
2017-11-07 09:50:00,203.0,203.15,202.51,202.84,17939.0,171.0956,171.222,170.6826,170.9608,17939.0
2017-11-07 10:00:00,202.81,203.7,202.79,203.38,17312.0,170.9355,171.6856,170.9186,171.4159,17312.0
2017-11-07 10:10:00,203.4,203.81,203.4,203.68,10702.0,171.4328,171.7783,171.4328,171.6687,10702.0
2017-11-07 10:20:00,203.68,203.69,202.8,203.0,14800.0,171.6687,171.6772,170.9271,171.0956,14800.0
2017-11-07 10:30:00,203.07,203.65,203.07,203.36,12478.0,171.1546,171.6435,171.1546,171.399,12478.0
2017-11-07 10:40:00,203.28,203.65,203.22,203.6,10958.0,171.3316,171.6435,171.281,171.6013,10958.0
2017-11-07 10:50:00,203.53,203.65,203.34,203.48,9825.0,171.5423,171.6435,171.3822,171.5002,9825.0
2017-11-07 11:00:00,203.53,203.67,203.33,203.4,8906.0,171.5423,171.6603,171.3738,171.4328,8906.0
2017-11-07 11:10:00,203.35,203.43,203.2,203.31,12161.0,171.3906,171.458,171.2642,171.3569,12161.0
2017-11-07 11:20:00,203.26,203.46,203.21,203.27,11337.0,171.3148,171.4833,171.2726,171.3232,11337.0
2017-11-07 11:30:00,203.28,203.3,203.12,203.23,5130.0,171.3316,171.3485,171.1968,171.2895,5130.0
2017-11-07 11:40:00,203.22,203.56,203.2,203.49,8272.0,171.281,171.5676,171.2642,171.5086,8272.0
2017-11-07 11:50:00,203.49,203.67,203.39,203.55,9921.0,171.5086,171.6603,171.4243,171.5592,9921.0
2017-11-07 12:00:00,203.59,203.83,203.47,203.51,5751.0,171.5929,171.7952,171.4918,171.5255,5751.0
2017-11-07 12:10:00,203.46,203.59,203.43,203.45,7250.0,171.4833,171.5929,171.458,171.4749,7250.0
2017-11-07 12:20:00,203.46,203.53,203.38,203.53,9676.0,171.4833,171.5423,171.4159,171.5423,9676.0
2017-11-07 12:30:00,203.52,203.74,203.5,203.64,8261.0,171.5339,171.7193,171.517,171.635,8261.0
2017-11-07 12:40:00,203.64,203.64,202.85,202.86,33125.0,171.635,171.635,170.9692,170.9776,33125.0
2017-11-07 12:50:00,202.89,203.03,202.71,202.86,10312.0,171.0029,171.1209,170.8512,170.9776,10312.0
2017-11-07 13:00:00,202.88,203.06,202.71,202.92,10890.0,170.9945,171.1462,170.8512,171.0282,10890.0
2017-11-07 13:10:00,202.9,202.99,202.79,202.96,4972.0,171.0113,171.0872,170.9186,171.0619,4972.0
2017-11-07 13:20:00,203.09,203.09,202.84,202.99,9769.0,171.1715,171.1715,170.9608,171.0872,9769.0
2017-11-07 13:30:00,203.0,203.23,203.0,203.16,12952.0,171.0956,171.2895,171.0956,171.2305,12952.0
2017-11-07 13:40:00,203.17,203.17,202.96,202.96,11320.0,171.2389,171.2389,171.0619,171.0619,11320.0
2017-11-07 13:50:00,203.01,203.18,202.94,203.14,12763.0,171.104,171.2473,171.045,171.2136,12763.0
2017-11-07 14:00:00,203.15,203.16,202.87,202.88,16410.0,171.222,171.2305,170.986,170.9945,16410.0
2017-11-07 14:10:00,202.85,202.91,202.74,202.8,21783.0,170.9692,171.0198,170.8765,170.9271,21783.0
2017-11-07 14:20:00,202.81,202.95,202.77,202.82,16061.0,170.9355,171.0535,170.9018,170.9439,16061.0
2017-11-07 14:30:00,202.82,202.94,202.8,202.82,17686.0,170.9439,171.045,170.9271,170.9439,17686.0
2017-11-07 14:40:00,202.79,202.88,202.72,202.81,10573.0,170.9186,170.9945,170.8596,170.9355,10573.0
2017-11-07 14:50:00,202.83,202.9,202.67,202.79,10234.0,170.9523,171.0113,170.8175,170.9186,10234.0
2017-11-07 15:00:00,202.78,202.98,202.77,202.96,13528.0,170.9102,171.0788,170.9018,171.0619,13528.0
2017-11-07 15:10:00,202.97,203.07,202.92,203.07,28841.0,171.0703,171.1546,171.0282,171.1546,28841.0
2017-11-07 15:20:00,203.07,203.28,203.05,203.26,30692.0,171.1546,171.3316,171.1378,171.3148,30692.0
2017-11-07 15:30:00,203.3,203.43,203.28,203.37,28925.0,171.3485,171.458,171.3316,171.4075,28925.0
2017-11-07 15:40:00,203.38,203.4,203.14,203.34,24743.0,171.4159,171.4328,171.2136,171.3822,24743.0
2017-11-07 15:50:00,203.35,203.77,203.31,203.75,77397.0,171.3906,171.7446,171.3569,171.7277,77397.0
2017-11-08 09:30:00,203.89,203.96,202.59,202.66,23678.0,171.8457,171.9047,170.7501,170.8091,23678.0
2017-11-08 09:40:00,202.74,203.28,202.74,203.28,9166.0,170.8765,171.3316,170.8765,171.3316,9166.0
2017-11-08 09:50:00,203.09,203.13,202.68,203.09,12283.0,171.1715,171.2052,170.8259,171.1715,12283.0
2017-11-08 10:00:00,203.11,203.31,202.8,202.87,13363.0,171.1883,171.3569,170.9271,170.986,13363.0
2017-11-08 10:10:00,202.87,203.23,202.75,202.79,19268.0,170.986,171.2895,170.8849,170.9186,19268.0
2017-11-08 10:20:00,202.81,202.94,202.63,202.69,6624.0,170.9355,171.045,170.7838,170.8343,6624.0
2017-11-08 10:30:00,202.82,203.15,202.81,203.03,9290.0,170.9439,171.222,170.9355,171.1209,9290.0
2017-11-08 10:40:00,203.01,203.22,202.84,203.17,9680.0,171.104,171.281,170.9608,171.2389,9680.0
2017-11-08 10:50:00,203.13,203.29,202.94,203.0,8580.0,171.2052,171.34,171.045,171.0956,8580.0
2017-11-08 11:00:00,203.0,203.18,202.99,203.11,6248.0,171.0956,171.2473,171.0872,171.1883,6248.0
2017-11-08 11:10:00,203.1,203.4,202.95,203.13,19160.0,171.1799,171.4328,171.0535,171.2052,19160.0
2017-11-08 11:20:00,203.13,203.35,203.05,203.35,11127.0,171.2052,171.3906,171.1378,171.3906,11127.0
2017-11-08 11:30:00,203.45,203.46,203.11,203.32,8353.0,171.4749,171.4833,171.1883,171.3653,8353.0
2017-11-08 11:40:00,203.38,203.73,203.38,203.73,7245.0,171.4159,171.7109,171.4159,171.7109,7245.0
2017-11-08 11:50:00,203.75,203.89,203.63,203.89,9558.0,171.7277,171.8457,171.6266,171.8457,9558.0
2017-11-08 12:00:00,203.91,203.91,203.45,203.58,60101.0,171.8626,171.8626,171.4749,171.5845,60101.0
2017-11-08 12:10:00,203.54,203.54,203.05,203.18,19750.0,171.5507,171.5507,171.1378,171.2473,19750.0
2017-11-08 12:20:00,203.12,203.22,203.03,203.03,7208.0,171.1968,171.281,171.1209,171.1209,7208.0
2017-11-08 12:30:00,203.08,203.2,202.95,202.95,7291.0,171.163,171.2642,171.0535,171.0535,7291.0
2017-11-08 12:40:00,203.0,203.15,203.0,203.13,3542.0,171.0956,171.222,171.0956,171.2052,3542.0
2017-11-08 12:50:00,203.05,203.16,202.97,203.06,5295.0,171.1378,171.2305,171.0703,171.1462,5295.0
2017-11-08 13:00:00,203.08,203.26,203.08,203.2,17554.0,171.163,171.3148,171.163,171.2642,17554.0
2017-11-08 13:10:00,203.22,203.3,203.17,203.25,6478.0,171.281,171.3485,171.2389,171.3063,6478.0
2017-11-08 13:20:00,203.17,203.28,203.13,203.19,6482.0,171.2389,171.3316,171.2052,171.2558,6482.0
2017-11-08 13:30:00,203.16,203.25,203.15,203.19,4263.0,171.2305,171.3063,171.222,171.2558,4263.0
2017-11-08 13:40:00,203.19,203.24,202.94,203.0,13277.0,171.2558,171.2979,171.045,171.0956,13277.0
2017-11-08 13:50:00,203.02,203.04,202.9,203.02,2176.0,171.1125,171.1293,171.0113,171.1125,2176.0
2017-11-08 14:00:00,203.1,203.35,203.1,203.34,6138.0,171.1799,171.3906,171.1799,171.3822,6138.0
2017-11-08 14:10:00,203.37,203.4,203.13,203.13,7559.0,171.4075,171.4328,171.2052,171.2052,7559.0
2017-11-08 14:20:00,203.16,203.18,202.89,202.89,15075.0,171.2305,171.2473,171.0029,171.0029,15075.0
2017-11-08 14:30:00,202.91,202.94,202.52,202.65,28815.0,171.0198,171.045,170.6911,170.8006,28815.0
2017-11-08 14:40:00,202.64,202.99,202.56,202.97,9066.0,170.7922,171.0872,170.7248,171.0703,9066.0
2017-11-08 14:50:00,202.99,203.01,202.86,202.96,15779.0,171.0872,171.104,170.9776,171.0619,15779.0
2017-11-08 15:00:00,202.99,203.02,202.84,203.0,13937.0,171.0872,171.1125,170.9608,171.0956,13937.0
2017-11-08 15:10:00,203.01,203.02,202.88,202.93,16210.0,171.104,171.1125,170.9945,171.0366,16210.0
2017-11-08 15:20:00,202.96,203.16,202.96,202.97,11484.0,171.0619,171.2305,171.0619,171.0703,11484.0
2017-11-08 15:30:00,202.97,203.08,202.95,203.05,17839.0,171.0703,171.163,171.0535,171.1378,17839.0
2017-11-08 15:40:00,203.04,203.06,202.69,202.71,20658.0,171.1293,171.1462,170.8343,170.8512,20658.0
2017-11-08 15:50:00,202.72,202.78,202.5,202.62,73307.0,170.8596,170.9102,170.6742,170.7753,73307.0
2017-11-09 09:30:00,202.17,202.38,201.39,201.66,28773.0,170.3961,170.5731,169.7387,169.9662,28773.0
2017-11-09 09:40:00,201.66,201.66,200.51,200.55,9499.0,169.9662,169.9662,168.997,169.0307,9499.0
2017-11-09 09:50:00,200.57,201.32,200.57,200.84,30566.0,169.0475,169.6797,169.0475,169.2751,30566.0
2017-11-09 10:00:00,200.95,201.18,200.15,200.25,27692.0,169.3678,169.5617,168.6935,168.7778,27692.0
2017-11-09 10:10:00,200.39,200.43,199.55,199.8,29411.0,168.8958,168.9295,168.1878,168.3985,29411.0
2017-11-09 10:20:00,199.91,199.93,199.42,199.79,22599.0,168.4913,168.5081,168.0783,168.3901,22599.0
2017-11-09 10:30:00,199.9,200.08,199.74,199.89,26913.0,168.4828,168.6345,168.348,168.4744,26913.0
2017-11-09 10:40:00,199.87,200.0,199.54,199.9,11300.0,168.4575,168.5671,168.1794,168.4828,11300.0
2017-11-09 10:50:00,199.95,200.06,199.78,199.97,15398.0,168.525,168.6177,168.3817,168.5418,15398.0
2017-11-09 11:00:00,199.98,200.84,199.97,200.84,23237.0,168.5503,169.2751,168.5418,169.2751,23237.0
2017-11-09 11:10:00,200.75,200.75,200.0,200.11,25757.0,169.1992,169.1992,168.5671,168.6598,25757.0
2017-11-09 11:20:00,200.11,200.28,199.76,199.76,13018.0,168.6598,168.8031,168.3648,168.3648,13018.0
2017-11-09 11:30:00,199.83,199.94,199.65,199.69,8955.0,168.4238,168.5165,168.2721,168.3058,8955.0
2017-11-09 11:40:00,199.76,200.02,199.41,199.52,16290.0,168.3648,168.584,168.0698,168.1625,16290.0
2017-11-09 11:50:00,199.64,199.77,199.35,199.73,7208.0,168.2637,168.3733,168.0193,168.3395,7208.0
2017-11-09 12:00:00,199.62,199.68,199.32,199.62,9725.0,168.2468,168.2974,167.994,168.2468,9725.0
2017-11-09 12:10:00,199.65,199.7,199.2,199.5,10364.0,168.2721,168.3143,167.8928,168.1457,10364.0
2017-11-09 12:20:00,199.49,199.5,199.01,199.14,11178.0,168.1373,168.1457,167.7327,167.8423,11178.0
2017-11-09 12:30:00,199.15,199.22,199.01,199.01,22474.0,167.8507,167.9097,167.7327,167.7327,22474.0
2017-11-09 12:40:00,199.02,199.07,198.75,199.07,40057.0,167.7411,167.7833,167.5136,167.7833,40057.0
2017-11-09 12:50:00,199.07,199.21,198.86,198.94,19175.0,167.7833,167.9013,167.6063,167.6737,19175.0
2017-11-09 13:00:00,199.0,199.0,198.61,198.8,9837.0,167.7243,167.7243,167.3956,167.5557,9837.0
2017-11-09 13:10:00,198.84,199.33,198.84,199.29,27835.0,167.5894,168.0024,167.5894,167.9687,27835.0
2017-11-09 13:20:00,199.43,199.47,199.12,199.18,13742.0,168.0867,168.1204,167.8254,167.876,13742.0
2017-11-09 13:30:00,199.23,199.6,199.23,199.34,18038.0,167.9181,168.23,167.9181,168.0108,18038.0
2017-11-09 13:40:00,199.3,199.3,199.02,199.09,13257.0,167.9771,167.9771,167.7411,167.8001,13257.0
2017-11-09 13:50:00,199.11,199.12,198.78,199.03,9084.0,167.817,167.8254,167.5389,167.7496,9084.0
2017-11-09 14:00:00,199.04,199.3,198.96,199.23,23685.0,167.758,167.9771,167.6906,167.9181,23685.0
2017-11-09 14:10:00,199.21,199.21,198.95,198.95,18825.0,167.9013,167.9013,167.6821,167.6821,18825.0
2017-11-09 14:20:00,198.97,199.12,198.93,199.02,15874.0,167.699,167.8254,167.6653,167.7411,15874.0
2017-11-09 14:30:00,199.05,199.11,198.9,199.01,16480.0,167.7664,167.817,167.64,167.7327,16480.0
2017-11-09 14:40:00,199.01,199.06,198.68,198.85,14860.0,167.7327,167.7748,167.4546,167.5979,14860.0
2017-11-09 14:50:00,198.85,198.97,198.78,198.97,9338.0,167.5979,167.699,167.5389,167.699,9338.0
2017-11-09 15:00:00,198.96,199.0,198.86,199.0,9975.0,167.6906,167.7243,167.6063,167.7243,9975.0
2017-11-09 15:10:00,198.97,199.0,198.8,198.85,26860.0,167.699,167.7243,167.5557,167.5979,26860.0
2017-11-09 15:20:00,198.87,198.87,198.6,198.6,30462.0,167.6147,167.6147,167.3871,167.3871,30462.0
2017-11-09 15:30:00,198.63,199.05,198.62,199.04,34408.0,167.4124,167.7664,167.404,167.758,34408.0
2017-11-09 15:40:00,199.01,199.04,198.63,198.93,61092.0,167.7327,167.758,167.4124,167.6653,61092.0
2017-11-09 15:50:00,198.93,199.07,198.79,198.87,119299.0,167.6653,167.7833,167.5473,167.6147,119299.0
2017-11-10 09:30:00,198.85,199.13,198.08,198.36,23850.0,167.5979,167.8338,166.9489,167.1849,23850.0
2017-11-10 09:40:00,198.45,198.93,198.3,198.93,15110.0,167.2607,167.6653,167.1343,167.6653,15110.0
2017-11-10 09:50:00,199.1,199.15,198.88,198.96,11690.0,167.8086,167.8507,167.6231,167.6906,11690.0
2017-11-10 10:00:00,199.01,199.01,198.7,198.84,11643.0,167.7327,167.7327,167.4714,167.5894,11643.0
2017-11-10 10:10:00,198.86,199.18,198.81,199.06,6454.0,167.6063,167.876,167.5641,167.7748,6454.0
2017-11-10 10:20:00,199.06,199.94,199.02,199.85,17488.0,167.7748,168.5165,167.7411,168.4407,17488.0
2017-11-10 10:30:00,199.85,200.36,199.69,200.32,31992.0,168.4407,168.8705,168.3058,168.8368,31992.0
2017-11-10 10:40:00,200.32,200.96,200.32,200.87,33861.0,168.8368,169.3762,168.8368,169.3004,33861.0
2017-11-10 10:50:00,200.87,201.31,200.53,201.24,37368.0,169.3004,169.6712,169.0138,169.6122,37368.0
2017-11-10 11:00:00,201.27,201.71,201.0,201.53,21124.0,169.6375,170.0084,169.4099,169.8566,21124.0
2017-11-10 11:10:00,201.4,201.82,201.39,201.75,18664.0,169.7471,170.1011,169.7387,170.0421,18664.0
2017-11-10 11:20:00,201.76,201.87,200.55,200.71,15045.0,170.0505,170.1432,169.0307,169.1655,15045.0
2017-11-10 11:30:00,200.79,200.79,200.35,200.38,7948.0,169.233,169.233,168.8621,168.8874,7948.0
2017-11-10 11:40:00,200.37,200.76,200.33,200.53,11580.0,168.879,169.2077,168.8452,169.0138,11580.0
2017-11-10 11:50:00,200.57,200.62,200.46,200.59,6011.0,169.0475,169.0897,168.9548,169.0644,6011.0
2017-11-10 12:00:00,200.54,200.79,200.34,200.77,10249.0,169.0222,169.233,168.8537,169.2161,10249.0
2017-11-10 12:10:00,200.76,200.84,200.59,200.71,8177.0,169.2077,169.2751,169.0644,169.1655,8177.0
2017-11-10 12:20:00,200.67,200.78,200.67,200.74,8534.0,169.1318,169.2245,169.1318,169.1908,8534.0
2017-11-10 12:30:00,200.71,200.84,200.48,200.84,18017.0,169.1655,169.2751,168.9717,169.2751,18017.0
2017-11-10 12:40:00,200.82,200.96,200.82,200.9,8940.0,169.2582,169.3762,169.2582,169.3257,8940.0
2017-11-10 12:50:00,200.9,200.94,200.62,200.64,12843.0,169.3257,169.3594,169.0897,169.1065,12843.0
2017-11-10 13:00:00,200.66,200.69,200.23,200.4,11924.0,169.1234,169.1487,168.761,168.9042,11924.0
2017-11-10 13:10:00,200.41,200.52,200.38,200.44,9211.0,168.9127,169.0054,168.8874,168.938,9211.0
2017-11-10 13:20:00,200.45,200.58,200.45,200.53,7376.0,168.9464,169.056,168.9464,169.0138,7376.0
2017-11-10 13:30:00,200.55,200.66,200.52,200.52,9316.0,169.0307,169.1234,169.0054,169.0054,9316.0
2017-11-10 13:40:00,200.46,200.51,200.21,200.26,7343.0,168.9548,168.997,168.7441,168.7862,7343.0
2017-11-10 13:50:00,200.21,200.26,200.14,200.26,7105.0,168.7441,168.7862,168.6851,168.7862,7105.0
2017-11-10 14:00:00,200.29,200.41,200.25,200.32,7309.0,168.8115,168.9127,168.7778,168.8368,7309.0
2017-11-10 14:10:00,200.3,200.49,200.29,200.49,13703.0,168.82,168.9801,168.8115,168.9801,13703.0
2017-11-10 14:20:00,200.47,200.48,200.34,200.46,4978.0,168.9632,168.9717,168.8537,168.9548,4978.0
2017-11-10 14:30:00,200.46,200.54,200.32,200.34,8402.0,168.9548,169.0222,168.8368,168.8537,8402.0
2017-11-10 14:40:00,200.35,200.35,200.21,200.26,10535.0,168.8621,168.8621,168.7441,168.7862,10535.0
2017-11-10 14:50:00,200.24,200.28,200.06,200.14,8696.0,168.7694,168.8031,168.6177,168.6851,8696.0
2017-11-10 15:00:00,200.14,200.3,200.04,200.04,9202.0,168.6851,168.82,168.6008,168.6008,9202.0
2017-11-10 15:10:00,200.07,200.12,200.0,200.0,17032.0,168.6261,168.6683,168.5671,168.5671,17032.0
2017-11-10 15:20:00,200.0,200.12,200.0,200.02,14847.0,168.5671,168.6683,168.5671,168.584,14847.0
2017-11-10 15:30:00,200.02,200.06,200.0,200.02,29669.0,168.584,168.6177,168.5671,168.584,29669.0
2017-11-10 15:40:00,200.02,200.02,199.59,199.72,54817.0,168.584,168.584,168.2215,168.3311,54817.0
2017-11-10 15:50:00,199.76,199.94,199.68,199.77,79293.0,168.3648,168.5165,168.2974,168.3733,79293.0
2017-11-13 09:30:00,199.13,199.77,199.13,199.56,15487.0,167.8338,168.3733,167.8338,168.1963,15487.0
2017-11-13 09:40:00,199.67,199.7,199.02,199.27,8765.0,168.289,168.3143,167.7411,167.9518,8765.0
2017-11-13 09:50:00,199.27,199.48,199.05,199.41,9745.0,167.9518,168.1288,167.7664,168.0698,9745.0
2017-11-13 10:00:00,199.47,199.72,199.35,199.7,18476.0,168.1204,168.3311,168.0193,168.3143,18476.0
2017-11-13 10:10:00,199.68,200.25,199.68,200.23,8811.0,168.2974,168.7778,168.2974,168.761,8811.0
2017-11-13 10:20:00,200.23,200.33,200.12,200.31,9148.0,168.761,168.8452,168.6683,168.8284,9148.0
2017-11-13 10:30:00,200.44,200.65,200.25,200.65,31066.0,168.938,169.115,168.7778,169.115,31066.0
2017-11-13 10:40:00,200.58,200.67,200.29,200.3,13059.0,169.056,169.1318,168.8115,168.82,13059.0
2017-11-13 10:50:00,200.28,200.29,199.91,199.95,22298.0,168.8031,168.8115,168.4913,168.525,22298.0
2017-11-13 11:00:00,199.95,200.21,199.85,200.13,38549.0,168.525,168.7441,168.4407,168.6767,38549.0
2017-11-13 11:10:00,200.15,200.25,200.05,200.23,8586.0,168.6935,168.7778,168.6093,168.761,8586.0
2017-11-13 11:20:00,200.23,200.53,200.19,200.53,11870.0,168.761,169.0138,168.7272,169.0138,11870.0
2017-11-13 11:30:00,200.49,200.59,200.42,200.57,11246.0,168.9801,169.0644,168.9211,169.0475,11246.0
2017-11-13 11:40:00,200.55,200.91,200.52,200.88,22436.0,169.0307,169.3341,169.0054,169.3088,22436.0
2017-11-13 11:50:00,200.86,200.93,200.81,200.9,26417.0,169.2919,169.3509,169.2498,169.3257,26417.0
2017-11-13 12:00:00,200.9,200.96,200.63,200.85,16800.0,169.3257,169.3762,169.0981,169.2835,16800.0
2017-11-13 12:10:00,200.85,200.85,200.63,200.82,8151.0,169.2835,169.2835,169.0981,169.2582,8151.0
2017-11-13 12:20:00,200.87,201.23,200.78,201.21,14850.0,169.3004,169.6038,169.2245,169.5869,14850.0
2017-11-13 12:30:00,201.18,201.59,201.1,201.5,80281.0,169.5617,169.9072,169.4942,169.8314,80281.0
2017-11-13 12:40:00,201.43,201.75,200.65,200.71,31388.0,169.7724,170.0421,169.115,169.1655,31388.0
2017-11-13 12:50:00,200.63,200.86,200.62,200.85,8273.0,169.0981,169.2919,169.0897,169.2835,8273.0
2017-11-13 13:00:00,200.84,200.85,200.4,200.47,11548.0,169.2751,169.2835,168.9042,168.9632,11548.0
2017-11-13 13:10:00,200.5,200.56,200.44,200.44,3718.0,168.9885,169.0391,168.938,168.938,3718.0
2017-11-13 13:20:00,200.29,200.32,200.11,200.15,10587.0,168.8115,168.8368,168.6598,168.6935,10587.0
2017-11-13 13:30:00,200.14,200.32,200.11,200.27,6789.0,168.6851,168.8368,168.6598,168.7947,6789.0
2017-11-13 13:40:00,200.25,200.26,200.0,200.08,11537.0,168.7778,168.7862,168.5671,168.6345,11537.0
2017-11-13 13:50:00,200.07,200.32,200.03,200.32,18374.0,168.6261,168.8368,168.5924,168.8368,18374.0
2017-11-13 14:00:00,200.27,200.27,200.05,200.24,11774.0,168.7947,168.7947,168.6093,168.7694,11774.0
2017-11-13 14:10:00,200.26,200.49,200.18,200.49,8459.0,168.7862,168.9801,168.7188,168.9801,8459.0
2017-11-13 14:20:00,200.48,200.59,200.22,200.34,8081.0,168.9717,169.0644,168.7525,168.8537,8081.0
2017-11-13 14:30:00,200.33,200.36,200.12,200.35,13853.0,168.8452,168.8705,168.6683,168.8621,13853.0
2017-11-13 14:40:00,200.35,200.43,200.21,200.33,15572.0,168.8621,168.9295,168.7441,168.8452,15572.0
2017-11-13 14:50:00,200.35,200.53,200.33,200.49,11505.0,168.8621,169.0138,168.8452,168.9801,11505.0
2017-11-13 15:00:00,200.44,200.52,200.34,200.51,10528.0,168.938,169.0054,168.8537,168.997,10528.0
2017-11-13 15:10:00,200.53,200.61,200.41,200.47,10298.0,169.0138,169.0812,168.9127,168.9632,10298.0
2017-11-13 15:20:00,200.46,200.46,200.05,200.18,15103.0,168.9548,168.9548,168.6093,168.7188,15103.0
2017-11-13 15:30:00,200.19,200.3,200.15,200.28,12807.0,168.7272,168.82,168.6935,168.8031,12807.0
2017-11-13 15:40:00,200.24,200.27,200.04,200.05,17496.0,168.7694,168.7947,168.6008,168.6093,17496.0
2017-11-13 15:50:00,200.07,200.24,200.05,200.15,43964.0,168.6261,168.7694,168.6093,168.6935,43964.0
2017-11-14 09:30:00,199.25,199.72,199.01,199.2,19307.0,167.935,168.3311,167.7327,167.8928,19307.0
2017-11-14 09:40:00,199.17,199.58,199.1,199.4,13565.0,167.8676,168.2131,167.8086,168.0614,13565.0
2017-11-14 09:50:00,199.4,199.47,199.2,199.29,14762.0,168.0614,168.1204,167.8928,167.9687,14762.0
2017-11-14 10:00:00,199.28,199.33,199.1,199.29,25690.0,167.9603,168.0024,167.8086,167.9687,25690.0
2017-11-14 10:10:00,199.42,199.46,199.11,199.24,22882.0,168.0783,168.112,167.817,167.9266,22882.0
2017-11-14 10:20:00,199.22,199.62,199.08,199.22,14524.0,167.9097,168.2468,167.7917,167.9097,14524.0
2017-11-14 10:30:00,199.22,199.79,199.12,199.75,17837.0,167.9097,168.3901,167.8254,168.3564,17837.0
2017-11-14 10:40:00,199.75,200.21,199.75,200.19,10867.0,168.3564,168.7441,168.3564,168.7272,10867.0
2017-11-14 10:50:00,200.15,200.46,200.15,200.37,21556.0,168.6935,168.9548,168.6935,168.879,21556.0
2017-11-14 11:00:00,200.43,200.53,200.12,200.39,17517.0,168.9295,169.0138,168.6683,168.8958,17517.0
2017-11-14 11:10:00,200.39,200.57,200.36,200.43,6618.0,168.8958,169.0475,168.8705,168.9295,6618.0
2017-11-14 11:20:00,200.43,200.66,200.27,200.28,11683.0,168.9295,169.1234,168.7947,168.8031,11683.0
2017-11-14 11:30:00,200.22,200.6,200.22,200.56,11996.0,168.7525,169.0728,168.7525,169.0391,11996.0
2017-11-14 11:40:00,200.57,201.03,200.54,200.91,15574.0,169.0475,169.4352,169.0222,169.3341,15574.0
2017-11-14 11:50:00,200.88,201.05,200.69,201.0,7948.0,169.3088,169.4521,169.1487,169.4099,7948.0
2017-11-14 12:00:00,200.94,201.04,200.75,200.75,8535.0,169.3594,169.4437,169.1992,169.1992,8535.0
2017-11-14 12:10:00,200.68,200.85,200.62,200.85,6059.0,169.1402,169.2835,169.0897,169.2835,6059.0
2017-11-14 12:20:00,200.87,200.87,200.69,200.73,5409.0,169.3004,169.3004,169.1487,169.1824,5409.0
2017-11-14 12:30:00,200.7,200.81,200.67,200.68,8703.0,169.1571,169.2498,169.1318,169.1402,8703.0
2017-11-14 12:40:00,200.71,200.84,200.44,200.44,6814.0,169.1655,169.2751,168.938,168.938,6814.0
2017-11-14 12:50:00,200.41,200.48,200.14,200.27,5774.0,168.9127,168.9717,168.6851,168.7947,5774.0
2017-11-14 13:00:00,200.28,200.41,200.13,200.41,7376.0,168.8031,168.9127,168.6767,168.9127,7376.0
2017-11-14 13:10:00,200.42,200.52,200.41,200.5,7109.0,168.9211,169.0054,168.9127,168.9885,7109.0
2017-11-14 13:20:00,200.5,200.56,200.37,200.39,7961.0,168.9885,169.0391,168.879,168.8958,7961.0
2017-11-14 13:30:00,200.43,200.43,200.16,200.24,9121.0,168.9295,168.9295,168.702,168.7694,9121.0
2017-11-14 13:40:00,200.27,200.41,200.24,200.35,6807.0,168.7947,168.9127,168.7694,168.8621,6807.0
2017-11-14 13:50:00,200.31,200.31,200.0,200.14,8734.0,168.8284,168.8284,168.5671,168.6851,8734.0
2017-11-14 14:00:00,200.17,200.31,200.13,200.3,6014.0,168.7104,168.8284,168.6767,168.82,6014.0
2017-11-14 14:10:00,200.31,200.55,200.31,200.55,14977.0,168.8284,169.0307,168.8284,169.0307,14977.0
2017-11-14 14:20:00,200.53,200.58,200.32,200.37,16622.0,169.0138,169.056,168.8368,168.879,16622.0
2017-11-14 14:30:00,200.3,200.6,200.3,200.53,8921.0,168.82,169.0728,168.82,169.0138,8921.0
2017-11-14 14:40:00,200.54,200.6,200.5,200.53,8362.0,169.0222,169.0728,168.9885,169.0138,8362.0
2017-11-14 14:50:00,200.55,200.62,200.55,200.56,8081.0,169.0307,169.0897,169.0307,169.0391,8081.0
2017-11-14 15:00:00,200.53,200.56,200.29,200.31,8179.0,169.0138,169.0391,168.8115,168.8284,8179.0
2017-11-14 15:10:00,200.3,200.32,200.18,200.18,9204.0,168.82,168.8368,168.7188,168.7188,9204.0
2017-11-14 15:20:00,200.16,200.19,200.07,200.07,12662.0,168.702,168.7272,168.6261,168.6261,12662.0
2017-11-14 15:30:00,200.06,200.22,200.05,200.1,21358.0,168.6177,168.7525,168.6093,168.6514,21358.0
2017-11-14 15:40:00,200.09,200.17,200.07,200.11,17734.0,168.643,168.7104,168.6261,168.6598,17734.0
2017-11-14 15:50:00,200.16,200.34,200.15,200.24,41990.0,168.702,168.8537,168.6935,168.7694,41990.0
2017-11-15 09:30:00,199.45,201.65,199.45,199.93,46336.0,168.1036,169.9578,168.1036,168.5081,46336.0
2017-11-15 09:40:00,200.21,200.25,199.63,200.04,21261.0,168.7441,168.7778,168.2553,168.6008,21261.0
2017-11-15 09:50:00,200.04,200.06,199.3,199.64,28742.0,168.6008,168.6177,167.9771,168.2637,28742.0
2017-11-15 10:00:00,199.62,199.62,199.07,199.16,15857.0,168.2468,168.2468,167.7833,167.8591,15857.0
2017-11-15 10:10:00,199.28,199.53,199.1,199.35,18028.0,167.9603,168.171,167.8086,168.0193,18028.0
2017-11-15 10:20:00,199.29,199.37,199.07,199.34,8470.0,167.9687,168.0361,167.7833,168.0108,8470.0
2017-11-15 10:30:00,199.37,199.71,199.31,199.5,11866.0,168.0361,168.3227,167.9856,168.1457,11866.0
2017-11-15 10:40:00,199.43,199.63,199.28,199.42,14248.0,168.0867,168.2553,167.9603,168.0783,14248.0
2017-11-15 10:50:00,199.43,199.86,199.36,199.85,17687.0,168.0867,168.4491,168.0277,168.4407,17687.0
2017-11-15 11:00:00,199.86,199.97,199.52,199.67,18865.0,168.4491,168.5418,168.1625,168.289,18865.0
2017-11-15 11:10:00,199.7,200.04,199.7,200.02,8556.0,168.3143,168.6008,168.3143,168.584,8556.0
2017-11-15 11:20:00,200.0,200.4,200.0,200.24,10446.0,168.5671,168.9042,168.5671,168.7694,10446.0
2017-11-15 11:30:00,200.18,200.26,200.0,200.16,17168.0,168.7188,168.7862,168.5671,168.702,17168.0
2017-11-15 11:40:00,200.1,200.18,199.93,200.07,10140.0,168.6514,168.7188,168.5081,168.6261,10140.0
2017-11-15 11:50:00,200.09,200.42,200.09,200.4,8872.0,168.643,168.9211,168.643,168.9042,8872.0
2017-11-15 12:00:00,200.43,200.49,200.1,200.25,14558.0,168.9295,168.9801,168.6514,168.7778,14558.0
2017-11-15 12:10:00,200.19,200.39,200.11,200.15,14724.0,168.7272,168.8958,168.6598,168.6935,14724.0
2017-11-15 12:20:00,200.12,200.26,200.07,200.13,11987.0,168.6683,168.7862,168.6261,168.6767,11987.0
2017-11-15 12:30:00,200.11,200.13,199.77,199.8,13688.0,168.6598,168.6767,168.3733,168.3985,13688.0
2017-11-15 12:40:00,199.75,199.78,199.59,199.65,26378.0,168.3564,168.3817,168.2215,168.2721,26378.0
2017-11-15 12:50:00,199.62,199.75,199.61,199.7,4104.0,168.2468,168.3564,168.2384,168.3143,4104.0
2017-11-15 13:00:00,199.69,199.69,199.51,199.62,5375.0,168.3058,168.3058,168.1541,168.2468,5375.0
2017-11-15 13:10:00,199.63,199.68,199.53,199.57,6215.0,168.2553,168.2974,168.171,168.2047,6215.0
2017-11-15 13:20:00,199.58,199.65,199.46,199.46,6267.0,168.2131,168.2721,168.112,168.112,6267.0
2017-11-15 13:30:00,199.44,199.44,199.3,199.34,11224.0,168.0951,168.0951,167.9771,168.0108,11224.0
2017-11-15 13:40:00,199.33,199.4,199.25,199.33,12674.0,168.0024,168.0614,167.935,168.0024,12674.0
2017-11-15 13:50:00,199.33,199.34,199.16,199.25,6507.0,168.0024,168.0108,167.8591,167.935,6507.0
2017-11-15 14:00:00,199.25,199.38,199.13,199.34,8041.0,167.935,168.0446,167.8338,168.0108,8041.0
2017-11-15 14:10:00,199.3,199.32,199.18,199.21,9096.0,167.9771,167.994,167.876,167.9013,9096.0
2017-11-15 14:20:00,199.19,199.31,199.13,199.24,8334.0,167.8844,167.9856,167.8338,167.9266,8334.0
2017-11-15 14:30:00,199.2,199.23,199.13,199.23,11285.0,167.8928,167.9181,167.8338,167.9181,11285.0
2017-11-15 14:40:00,199.24,199.4,199.24,199.31,8328.0,167.9266,168.0614,167.9266,167.9856,8328.0
2017-11-15 14:50:00,199.3,199.44,199.28,199.43,8145.0,167.9771,168.0951,167.9603,168.0867,8145.0
2017-11-15 15:00:00,199.44,199.57,199.39,199.57,9608.0,168.0951,168.2047,168.053,168.2047,9608.0
2017-11-15 15:10:00,199.54,199.81,199.54,199.75,16492.0,168.1794,168.407,168.1794,168.3564,16492.0
2017-11-15 15:20:00,199.73,199.74,199.3,199.33,22254.0,168.3395,168.348,167.9771,168.0024,22254.0
2017-11-15 15:30:00,199.34,199.57,199.33,199.42,16401.0,168.0108,168.2047,168.0024,168.0783,16401.0
2017-11-15 15:40:00,199.4,199.44,199.21,199.27,25963.0,168.0614,168.0951,167.9013,167.9518,25963.0
2017-11-15 15:50:00,199.24,199.24,198.85,199.0,80025.0,167.9266,167.9266,167.5979,167.7243,80025.0
2017-11-16 09:30:00,199.49,200.17,199.1,199.24,40337.0,168.1373,168.7104,167.8086,167.9266,40337.0
2017-11-16 09:40:00,199.25,199.74,199.04,199.23,22034.0,167.935,168.348,167.758,167.9181,22034.0
2017-11-16 09:50:00,199.17,199.49,199.0,199.0,23091.0,167.8676,168.1373,167.7243,167.7243,23091.0
2017-11-16 10:00:00,199.0,199.37,198.83,199.15,21442.0,167.7243,168.0361,167.581,167.8507,21442.0
2017-11-16 10:10:00,199.14,199.3,199.01,199.28,11515.0,167.8423,167.9771,167.7327,167.9603,11515.0
2017-11-16 10:20:00,199.33,199.33,198.67,198.71,16537.0,168.0024,168.0024,167.4461,167.4799,16537.0
2017-11-16 10:30:00,198.74,199.35,198.73,199.35,17641.0,167.5051,168.0193,167.4967,168.0193,17641.0
2017-11-16 10:40:00,199.39,199.68,199.38,199.65,32733.0,168.053,168.2974,168.0446,168.2721,32733.0
2017-11-16 10:50:00,199.65,199.87,199.6,199.69,31077.0,168.2721,168.4575,168.23,168.3058,31077.0
2017-11-16 11:00:00,199.69,199.85,199.63,199.7,13083.0,168.3058,168.4407,168.2553,168.3143,13083.0
2017-11-16 11:10:00,199.69,199.85,199.66,199.75,18472.0,168.3058,168.4407,168.2805,168.3564,18472.0
2017-11-16 11:20:00,199.75,199.76,199.52,199.6,10143.0,168.3564,168.3648,168.1625,168.23,10143.0
2017-11-16 11:30:00,199.6,199.78,199.57,199.77,14995.0,168.23,168.3817,168.2047,168.3733,14995.0
2017-11-16 11:40:00,199.78,199.79,199.59,199.64,13913.0,168.3817,168.3901,168.2215,168.2637,13913.0
2017-11-16 11:50:00,199.63,199.64,199.47,199.49,15493.0,168.2553,168.2637,168.1204,168.1373,15493.0
2017-11-16 12:00:00,199.49,199.54,199.44,199.5,10678.0,168.1373,168.1794,168.0951,168.1457,10678.0
2017-11-16 12:10:00,199.48,199.5,199.41,199.43,8358.0,168.1288,168.1457,168.0698,168.0867,8358.0
2017-11-16 12:20:00,199.42,199.69,199.42,199.69,27120.0,168.0783,168.3058,168.0783,168.3058,27120.0
2017-11-16 12:30:00,199.71,199.71,199.56,199.66,27527.0,168.3227,168.3227,168.1963,168.2805,27527.0
2017-11-16 12:40:00,199.65,199.66,199.47,199.47,9397.0,168.2721,168.2805,168.1204,168.1204,9397.0
2017-11-16 12:50:00,199.5,199.51,199.41,199.5,12917.0,168.1457,168.1541,168.0698,168.1457,12917.0
2017-11-16 13:00:00,199.5,199.59,199.49,199.54,18169.0,168.1457,168.2215,168.1373,168.1794,18169.0
2017-11-16 13:10:00,199.54,199.59,199.3,199.33,12253.0,168.1794,168.2215,167.9771,168.0024,12253.0
2017-11-16 13:20:00,199.34,199.34,199.22,199.28,11298.0,168.0108,168.0108,167.9097,167.9603,11298.0
2017-11-16 13:30:00,199.3,199.3,199.23,199.23,7054.0,167.9771,167.9771,167.9181,167.9181,7054.0
2017-11-16 13:40:00,199.21,199.21,198.83,198.84,17543.0,167.9013,167.9013,167.581,167.5894,17543.0
2017-11-16 13:50:00,198.84,198.98,198.84,198.98,11399.0,167.5894,167.7074,167.5894,167.7074,11399.0
2017-11-16 14:00:00,198.98,199.05,198.95,199.01,35782.0,167.7074,167.7664,167.6821,167.7327,35782.0
2017-11-16 14:10:00,199.01,199.1,198.98,199.05,14147.0,167.7327,167.8086,167.7074,167.7664,14147.0
2017-11-16 14:20:00,199.05,199.05,198.95,199.0,13985.0,167.7664,167.7664,167.6821,167.7243,13985.0
2017-11-16 14:30:00,199.0,199.04,198.99,199.03,40339.0,167.7243,167.758,167.7158,167.7496,40339.0
2017-11-16 14:40:00,199.03,199.18,199.0,199.18,21993.0,167.7496,167.876,167.7243,167.876,21993.0
2017-11-16 14:50:00,199.16,199.41,199.13,199.23,15549.0,167.8591,168.0698,167.8338,167.9181,15549.0
2017-11-16 15:00:00,199.28,199.32,199.15,199.18,27299.0,167.9603,167.994,167.8507,167.876,27299.0
2017-11-16 15:10:00,199.19,199.24,199.13,199.2,38659.0,167.8844,167.9266,167.8338,167.8928,38659.0
2017-11-16 15:20:00,199.2,199.25,199.19,199.2,29741.0,167.8928,167.935,167.8844,167.8928,29741.0
2017-11-16 15:30:00,199.21,199.21,199.09,199.2,17670.0,167.9013,167.9013,167.8001,167.8928,17670.0
2017-11-16 15:40:00,199.17,199.23,199.05,199.1,26588.0,167.8676,167.9181,167.7664,167.8086,26588.0
2017-11-16 15:50:00,199.1,199.28,199.1,199.22,55267.0,167.8086,167.9603,167.8086,167.9097,55267.0
2017-11-17 09:30:00,198.26,198.88,198.04,198.87,52804.0,167.1006,167.6231,166.9152,167.6147,52804.0
2017-11-17 09:40:00,198.83,199.08,198.64,198.94,6130.0,167.581,167.7917,167.4209,167.6737,6130.0
2017-11-17 09:50:00,198.98,199.35,198.75,199.01,22106.0,167.7074,168.0193,167.5136,167.7327,22106.0
2017-11-17 10:00:00,199.04,199.39,198.93,199.05,3957.0,167.758,168.053,167.6653,167.7664,3957.0
2017-11-17 10:10:00,199.01,199.14,198.86,199.14,4992.0,167.7327,167.8423,167.6063,167.8423,4992.0
2017-11-17 10:20:00,199.12,199.41,199.1,199.41,3632.0,167.8254,168.0698,167.8086,168.0698,3632.0
2017-11-17 10:30:00,199.46,199.56,199.29,199.45,11962.0,168.112,168.1963,167.9687,168.1036,11962.0
2017-11-17 10:40:00,199.45,199.54,199.26,199.31,6281.0,168.1036,168.1794,167.9434,167.9856,6281.0
2017-11-17 10:50:00,199.33,199.48,198.78,198.89,11166.0,168.0024,168.1288,167.5389,167.6316,11166.0
2017-11-17 11:00:00,198.92,198.97,198.42,198.42,10526.0,167.6568,167.699,167.2354,167.2354,10526.0
2017-11-17 11:10:00,198.43,198.79,198.42,198.72,6779.0,167.2439,167.5473,167.2354,167.4883,6779.0
2017-11-17 11:20:00,198.77,198.85,198.72,198.81,2710.0,167.5304,167.5979,167.4883,167.5641,2710.0
2017-11-17 11:30:00,198.81,198.87,198.58,198.66,5157.0,167.5641,167.6147,167.3703,167.4377,5157.0
2017-11-17 11:40:00,198.67,199.17,198.66,199.07,3808.0,167.4461,167.8676,167.4377,167.7833,3808.0
2017-11-17 11:50:00,199.15,199.15,198.84,198.96,6105.0,167.8507,167.8507,167.5894,167.6906,6105.0
2017-11-17 12:00:00,198.96,199.12,198.89,199.12,9516.0,167.6906,167.8254,167.6316,167.8254,9516.0
2017-11-17 12:10:00,199.14,199.34,199.09,199.17,16818.0,167.8423,168.0108,167.8001,167.8676,16818.0
2017-11-17 12:20:00,199.11,199.2,198.96,198.97,4305.0,167.817,167.8928,167.6906,167.699,4305.0
2017-11-17 12:30:00,199.01,199.14,198.95,199.14,8352.0,167.7327,167.8423,167.6821,167.8423,8352.0
2017-11-17 12:40:00,199.09,199.11,198.96,198.99,5587.0,167.8001,167.817,167.6906,167.7158,5587.0
2017-11-17 12:50:00,198.98,199.07,198.9,199.07,7818.0,167.7074,167.7833,167.64,167.7833,7818.0
2017-11-17 13:00:00,199.02,199.12,198.97,199.09,4593.0,167.7411,167.8254,167.699,167.8001,4593.0
2017-11-17 13:10:00,199.09,199.11,198.9,198.93,5052.0,167.8001,167.817,167.64,167.6653,5052.0
2017-11-17 13:20:00,198.9,199.01,198.74,198.77,10903.0,167.64,167.7327,167.5051,167.5304,10903.0
2017-11-17 13:30:00,198.73,198.74,198.62,198.7,8922.0,167.4967,167.5051,167.404,167.4714,8922.0
2017-11-17 13:40:00,198.66,198.73,198.6,198.61,7335.0,167.4377,167.4967,167.3871,167.3956,7335.0
2017-11-17 13:50:00,198.64,198.72,198.6,198.69,4505.0,167.4209,167.4883,167.3871,167.463,4505.0
2017-11-17 14:00:00,198.71,198.86,198.7,198.86,2820.0,167.4799,167.6063,167.4714,167.6063,2820.0
2017-11-17 14:10:00,198.87,198.9,198.66,198.74,9357.0,167.6147,167.64,167.4377,167.5051,9357.0
2017-11-17 14:20:00,198.75,198.75,198.6,198.73,6749.0,167.5136,167.5136,167.3871,167.4967,6749.0
2017-11-17 14:30:00,198.72,198.76,198.64,198.66,6288.0,167.4883,167.522,167.4209,167.4377,6288.0
2017-11-17 14:40:00,198.67,198.75,198.64,198.75,7752.0,167.4461,167.5136,167.4209,167.5136,7752.0
2017-11-17 14:50:00,198.72,198.91,198.72,198.9,7412.0,167.4883,167.6484,167.4883,167.64,7412.0
2017-11-17 15:00:00,198.91,198.91,198.59,198.59,11060.0,167.6484,167.6484,167.3787,167.3787,11060.0
2017-11-17 15:10:00,198.62,198.62,198.31,198.33,10918.0,167.404,167.404,167.1427,167.1596,10918.0
2017-11-17 15:20:00,198.31,198.36,198.21,198.33,12872.0,167.1427,167.1849,167.0584,167.1596,12872.0
2017-11-17 15:30:00,198.3,198.35,198.24,198.31,10113.0,167.1343,167.1764,167.0837,167.1427,10113.0
2017-11-17 15:40:00,198.29,198.29,197.83,198.17,38172.0,167.1259,167.1259,166.7382,167.0247,38172.0
2017-11-17 15:50:00,198.18,198.27,197.75,197.78,85335.0,167.0332,167.109,166.6707,166.696,85335.0
2017-11-20 09:30:00,198.01,199.04,198.01,198.32,20496.0,166.8899,167.758,166.8899,167.1511,20496.0
2017-11-20 09:40:00,198.22,198.39,197.96,198.0,19465.0,167.0669,167.2101,166.8477,166.8814,19465.0
2017-11-20 09:50:00,198.01,198.34,197.71,198.34,19084.0,166.8899,167.168,166.637,167.168,19084.0
2017-11-20 10:00:00,198.34,198.45,197.79,197.79,11909.0,167.168,167.2607,166.7044,166.7044,11909.0
2017-11-20 10:10:00,197.85,198.28,197.73,198.18,12125.0,166.755,167.1174,166.6539,167.0332,12125.0
2017-11-20 10:20:00,198.3,198.82,198.3,198.6,6527.0,167.1343,167.5726,167.1343,167.3871,6527.0
2017-11-20 10:30:00,198.52,198.76,198.46,198.66,13977.0,167.3197,167.522,167.2691,167.4377,13977.0
2017-11-20 10:40:00,198.64,198.92,198.64,198.78,11256.0,167.4209,167.6568,167.4209,167.5389,11256.0
2017-11-20 10:50:00,198.83,199.01,198.67,198.93,9699.0,167.581,167.7327,167.4461,167.6653,9699.0
2017-11-20 11:00:00,198.81,199.0,198.79,198.93,14629.0,167.5641,167.7243,167.5473,167.6653,14629.0
2017-11-20 11:10:00,198.96,199.21,198.8,199.07,12961.0,167.6906,167.9013,167.5557,167.7833,12961.0
2017-11-20 11:20:00,199.01,199.17,198.75,198.75,14475.0,167.7327,167.8676,167.5136,167.5136,14475.0
2017-11-20 11:30:00,198.78,199.23,198.77,199.12,10884.0,167.5389,167.9181,167.5304,167.8254,10884.0
2017-11-20 11:40:00,199.16,199.36,198.95,199.27,19958.0,167.8591,168.0277,167.6821,167.9518,19958.0
2017-11-20 11:50:00,199.23,199.25,198.87,198.87,19437.0,167.9181,167.935,167.6147,167.6147,19437.0
2017-11-20 12:00:00,198.95,199.21,198.95,199.15,6724.0,167.6821,167.9013,167.6821,167.8507,6724.0
2017-11-20 12:10:00,199.15,199.16,198.7,198.7,7420.0,167.8507,167.8591,167.4714,167.4714,7420.0
2017-11-20 12:20:00,198.79,198.92,198.75,198.77,6475.0,167.5473,167.6568,167.5136,167.5304,6475.0
2017-11-20 12:30:00,198.77,198.78,198.68,198.68,12027.0,167.5304,167.5389,167.4546,167.4546,12027.0
2017-11-20 12:40:00,198.69,198.94,198.69,198.93,9894.0,167.463,167.6737,167.463,167.6653,9894.0
2017-11-20 12:50:00,198.9,199.07,198.83,199.07,8175.0,167.64,167.7833,167.581,167.7833,8175.0
2017-11-20 13:00:00,199.06,199.18,199.05,199.14,4241.0,167.7748,167.876,167.7664,167.8423,4241.0
2017-11-20 13:10:00,199.1,199.24,199.1,199.24,5918.0,167.8086,167.9266,167.8086,167.9266,5918.0
2017-11-20 13:20:00,199.21,199.22,199.0,199.18,6111.0,167.9013,167.9097,167.7243,167.876,6111.0
2017-11-20 13:30:00,199.23,199.28,199.18,199.19,3922.0,167.9181,167.9603,167.876,167.8844,3922.0
2017-11-20 13:40:00,199.19,199.35,199.15,199.35,5340.0,167.8844,168.0193,167.8507,168.0193,5340.0
2017-11-20 13:50:00,199.35,199.4,199.31,199.31,5765.0,168.0193,168.0614,167.9856,167.9856,5765.0
2017-11-20 14:00:00,199.32,199.34,199.24,199.27,4433.0,167.994,168.0108,167.9266,167.9518,4433.0
2017-11-20 14:10:00,199.23,199.27,198.98,198.98,6722.0,167.9181,167.9518,167.7074,167.7074,6722.0
2017-11-20 14:20:00,199.01,199.01,198.87,198.92,7663.0,167.7327,167.7327,167.6147,167.6568,7663.0
2017-11-20 14:30:00,198.93,198.96,198.77,198.84,9464.0,167.6653,167.6906,167.5304,167.5894,9464.0
2017-11-20 14:40:00,198.84,199.0,198.81,198.96,7184.0,167.5894,167.7243,167.5641,167.6906,7184.0
2017-11-20 14:50:00,198.93,199.17,198.93,199.16,9534.0,167.6653,167.8676,167.6653,167.8591,9534.0
2017-11-20 15:00:00,199.16,199.16,199.02,199.03,6146.0,167.8591,167.8591,167.7411,167.7496,6146.0
2017-11-20 15:10:00,199.05,199.06,198.74,198.74,11908.0,167.7664,167.7748,167.5051,167.5051,11908.0
2017-11-20 15:20:00,198.74,198.8,198.72,198.75,14123.0,167.5051,167.5557,167.4883,167.5136,14123.0
2017-11-20 15:30:00,198.75,198.81,198.51,198.79,20486.0,167.5136,167.5641,167.3113,167.5473,20486.0
2017-11-20 15:40:00,198.79,198.89,198.59,198.84,21081.0,167.5473,167.6316,167.3787,167.5894,21081.0
2017-11-20 15:50:00,198.81,199.03,198.74,198.74,95462.0,167.5641,167.7496,167.5051,167.5051,95462.0
2017-11-21 09:30:00,198.72,199.36,198.47,199.01,73080.0,167.4883,168.0277,167.2776,167.7327,73080.0
2017-11-21 09:40:00,199.04,199.2,198.58,198.62,29124.0,167.758,167.8928,167.3703,167.404,29124.0
2017-11-21 09:50:00,198.68,198.85,198.23,198.23,14084.0,167.4546,167.5979,167.0753,167.0753,14084.0
2017-11-21 10:00:00,198.24,198.24,197.88,198.06,24875.0,167.0837,167.0837,166.7803,166.932,24875.0
2017-11-21 10:10:00,198.08,198.64,197.98,198.49,32132.0,166.9489,167.4209,166.8646,167.2944,32132.0
2017-11-21 10:20:00,198.53,198.7,198.31,198.58,28194.0,167.3281,167.4714,167.1427,167.3703,28194.0
2017-11-21 10:30:00,198.71,199.2,198.71,199.2,15355.0,167.4799,167.8928,167.4799,167.8928,15355.0
2017-11-21 10:40:00,199.2,199.58,199.18,199.5,54457.0,167.8928,168.2131,167.876,168.1457,54457.0
2017-11-21 10:50:00,199.46,199.62,199.21,199.41,25168.0,168.112,168.2468,167.9013,168.0698,25168.0
2017-11-21 11:00:00,199.44,199.52,199.2,199.27,27275.0,168.0951,168.1625,167.8928,167.9518,27275.0
2017-11-21 11:10:00,199.27,199.48,199.23,199.48,45215.0,167.9518,168.1288,167.9181,168.1288,45215.0
2017-11-21 11:20:00,199.5,199.51,199.32,199.34,10527.0,168.1457,168.1541,167.994,168.0108,10527.0
2017-11-21 11:30:00,199.31,199.66,199.31,199.61,23526.0,167.9856,168.2805,167.9856,168.2384,23526.0
2017-11-21 11:40:00,199.63,199.83,199.38,199.53,12614.0,168.2553,168.4238,168.0446,168.171,12614.0
2017-11-21 11:50:00,199.55,199.57,199.36,199.52,10066.0,168.1878,168.2047,168.0277,168.1625,10066.0
2017-11-21 12:00:00,199.5,199.58,199.38,199.54,11526.0,168.1457,168.2131,168.0446,168.1794,11526.0
2017-11-21 12:10:00,199.53,199.65,199.39,199.54,13565.0,168.171,168.2721,168.053,168.1794,13565.0
2017-11-21 12:20:00,199.59,199.63,199.46,199.51,12604.0,168.2215,168.2553,168.112,168.1541,12604.0
2017-11-21 12:30:00,199.57,199.83,199.57,199.73,15879.0,168.2047,168.4238,168.2047,168.3395,15879.0
2017-11-21 12:40:00,199.76,199.76,199.57,199.65,10502.0,168.3648,168.3648,168.2047,168.2721,10502.0
2017-11-21 12:50:00,199.68,200.0,199.68,199.91,9965.0,168.2974,168.5671,168.2974,168.4913,9965.0
2017-11-21 13:00:00,199.94,199.95,199.76,199.78,7298.0,168.5165,168.525,168.3648,168.3817,7298.0
2017-11-21 13:10:00,199.77,199.98,199.69,199.98,11851.0,168.3733,168.5503,168.3058,168.5503,11851.0
2017-11-21 13:20:00,199.99,200.07,199.68,199.99,18106.0,168.5587,168.6261,168.2974,168.5587,18106.0
2017-11-21 13:30:00,200.0,200.07,199.91,199.94,9772.0,168.5671,168.6261,168.4913,168.5165,9772.0
2017-11-21 13:40:00,199.92,199.92,199.81,199.89,7610.0,168.4997,168.4997,168.407,168.4744,7610.0
2017-11-21 13:50:00,199.87,200.04,199.86,199.86,8273.0,168.4575,168.6008,168.4491,168.4491,8273.0
2017-11-21 14:00:00,199.88,199.99,199.81,199.85,26573.0,168.466,168.5587,168.407,168.4407,26573.0
2017-11-21 14:10:00,199.87,200.01,199.84,199.95,11768.0,168.4575,168.5755,168.4323,168.525,11768.0
2017-11-21 14:20:00,199.95,200.05,199.93,200.0,8197.0,168.525,168.6093,168.5081,168.5671,8197.0
2017-11-21 14:30:00,200.02,200.23,199.84,200.11,14724.0,168.584,168.761,168.4323,168.6598,14724.0
2017-11-21 14:40:00,200.14,200.22,199.93,199.97,12689.0,168.6851,168.7525,168.5081,168.5418,12689.0
2017-11-21 14:50:00,199.98,200.05,199.89,199.96,8760.0,168.5503,168.6093,168.4744,168.5334,8760.0
2017-11-21 15:00:00,199.96,200.0,199.83,199.86,8598.0,168.5334,168.5671,168.4238,168.4491,8598.0
2017-11-21 15:10:00,199.84,199.88,199.74,199.76,19130.0,168.4323,168.466,168.348,168.3648,19130.0
2017-11-21 15:20:00,199.75,200.03,199.72,200.03,18313.0,168.3564,168.5924,168.3311,168.5924,18313.0
2017-11-21 15:30:00,200.0,200.15,199.99,200.1,24010.0,168.5671,168.6935,168.5587,168.6514,24010.0
2017-11-21 15:40:00,200.11,200.34,200.07,200.14,36141.0,168.6598,168.8537,168.6261,168.6851,36141.0
2017-11-21 15:50:00,200.13,200.2,199.96,200.11,95913.0,168.6767,168.7357,168.5334,168.6598,95913.0
2017-11-22 09:30:00,199.82,200.04,199.44,199.79,37069.0,168.4154,168.6008,168.0951,168.3901,37069.0
2017-11-22 09:40:00,199.79,200.0,199.72,199.78,12936.0,168.3901,168.5671,168.3311,168.3817,12936.0
2017-11-22 09:50:00,199.85,199.91,199.59,199.77,26898.0,168.4407,168.4913,168.2215,168.3733,26898.0
2017-11-22 10:00:00,199.81,199.87,199.4,199.69,20350.0,168.407,168.4575,168.0614,168.3058,20350.0
2017-11-22 10:10:00,199.68,199.7,199.41,199.56,17588.0,168.2974,168.3143,168.0698,168.1963,17588.0
2017-11-22 10:20:00,199.57,199.61,199.21,199.6,7825.0,168.2047,168.2384,167.9013,168.23,7825.0
2017-11-22 10:30:00,199.54,199.63,199.27,199.58,11454.0,168.1794,168.2553,167.9518,168.2131,11454.0
2017-11-22 10:40:00,199.59,199.68,199.34,199.45,19212.0,168.2215,168.2974,168.0108,168.1036,19212.0
2017-11-22 10:50:00,199.4,199.62,199.39,199.51,11423.0,168.0614,168.2468,168.053,168.1541,11423.0
2017-11-22 11:00:00,199.53,199.75,199.41,199.69,9479.0,168.171,168.3564,168.0698,168.3058,9479.0
2017-11-22 11:10:00,199.73,199.73,199.4,199.63,6558.0,168.3395,168.3395,168.0614,168.2553,6558.0
2017-11-22 11:20:00,199.61,199.77,199.5,199.66,12582.0,168.2384,168.3733,168.1457,168.2805,12582.0
2017-11-22 11:30:00,199.74,199.83,199.68,199.83,7135.0,168.348,168.4238,168.2974,168.4238,7135.0
2017-11-22 11:40:00,199.79,199.89,199.72,199.89,9771.0,168.3901,168.4744,168.3311,168.4744,9771.0
2017-11-22 11:50:00,199.92,200.04,199.72,199.78,19599.0,168.4997,168.6008,168.3311,168.3817,19599.0
2017-11-22 12:00:00,199.75,199.93,199.72,199.83,10648.0,168.3564,168.5081,168.3311,168.4238,10648.0
2017-11-22 12:10:00,199.8,200.02,199.79,199.98,12237.0,168.3985,168.584,168.3901,168.5503,12237.0
2017-11-22 12:20:00,199.88,200.0,199.88,199.89,1694.0,168.466,168.5671,168.466,168.4744,1694.0
2017-11-22 12:30:00,199.81,199.83,199.69,199.71,4045.0,168.407,168.4238,168.3058,168.3227,4045.0
2017-11-22 12:40:00,199.69,199.75,199.61,199.74,5108.0,168.3058,168.3564,168.2384,168.348,5108.0
2017-11-22 12:50:00,199.72,200.0,199.64,199.93,10930.0,168.3311,168.5671,168.2637,168.5081,10930.0
2017-11-22 13:00:00,199.98,200.25,199.98,200.1,11659.0,168.5503,168.7778,168.5503,168.6514,11659.0
2017-11-22 13:10:00,199.93,200.1,199.93,200.1,4463.0,168.5081,168.6514,168.5081,168.6514,4463.0
2017-11-22 13:20:00,200.07,200.45,200.06,200.4,15425.0,168.6261,168.9464,168.6177,168.9042,15425.0
2017-11-22 13:30:00,200.38,200.49,200.21,200.39,17947.0,168.8874,168.9801,168.7441,168.8958,17947.0
2017-11-22 13:40:00,200.33,200.44,200.28,200.38,5241.0,168.8452,168.938,168.8031,168.8874,5241.0
2017-11-22 13:50:00,200.37,200.6,200.2,200.38,10885.0,168.879,169.0728,168.7357,168.8874,10885.0
2017-11-22 14:00:00,200.38,200.38,200.05,200.12,9178.0,168.8874,168.8874,168.6093,168.6683,9178.0
2017-11-22 14:10:00,200.15,200.39,199.98,199.98,20048.0,168.6935,168.8958,168.5503,168.5503,20048.0
2017-11-22 14:20:00,200.01,200.26,199.91,200.23,16490.0,168.5755,168.7862,168.4913,168.761,16490.0
2017-11-22 14:30:00,200.18,200.47,200.17,200.44,8162.0,168.7188,168.9632,168.7104,168.938,8162.0
2017-11-22 14:40:00,200.33,200.63,200.33,200.62,9932.0,168.8452,169.0981,168.8452,169.0897,9932.0
2017-11-22 14:50:00,200.53,200.65,200.49,200.62,8601.0,169.0138,169.115,168.9801,169.0897,8601.0
2017-11-22 15:00:00,200.5,200.5,200.3,200.34,6913.0,168.9885,168.9885,168.82,168.8537,6913.0
2017-11-22 15:10:00,200.29,200.39,200.26,200.26,8402.0,168.8115,168.8958,168.7862,168.7862,8402.0
2017-11-22 15:20:00,200.28,200.33,200.07,200.23,9405.0,168.8031,168.8452,168.6261,168.761,9405.0
2017-11-22 15:30:00,200.21,200.21,200.08,200.16,8897.0,168.7441,168.7441,168.6345,168.702,8897.0
2017-11-22 15:40:00,200.15,200.28,200.13,200.28,22668.0,168.6935,168.8031,168.6767,168.8031,22668.0
2017-11-22 15:50:00,200.3,200.33,200.06,200.08,63300.0,168.82,168.8452,168.6177,168.6345,63300.0
2017-11-24 09:30:00,200.19,200.76,200.09,200.47,19201.0,168.7272,169.2077,168.643,168.9632,19201.0
2017-11-24 09:40:00,200.63,200.74,199.96,200.01,15317.0,169.0981,169.1908,168.5334,168.5755,15317.0
2017-11-24 09:50:00,199.93,200.19,199.93,200.0,10616.0,168.5081,168.7272,168.5081,168.5671,10616.0
2017-11-24 10:00:00,200.19,200.19,199.97,200.03,22294.0,168.7272,168.7272,168.5418,168.5924,22294.0
2017-11-24 10:10:00,200.05,200.16,199.89,200.05,14252.0,168.6093,168.702,168.4744,168.6093,14252.0
2017-11-24 10:20:00,200.06,200.21,199.98,200.05,10475.0,168.6177,168.7441,168.5503,168.6093,10475.0
2017-11-24 10:30:00,200.05,200.16,199.99,200.07,9154.0,168.6093,168.702,168.5587,168.6261,9154.0
2017-11-24 10:40:00,200.04,200.3,200.0,200.11,17570.0,168.6008,168.82,168.5671,168.6598,17570.0
2017-11-24 10:50:00,200.02,200.11,199.95,200.1,17148.0,168.584,168.6598,168.525,168.6514,17148.0
2017-11-24 11:00:00,200.13,200.17,200.0,200.02,9113.0,168.6767,168.7104,168.5671,168.584,9113.0
2017-11-24 11:10:00,200.0,200.08,199.97,200.0,12027.0,168.5671,168.6345,168.5418,168.5671,12027.0
2017-11-24 11:20:00,200.0,200.09,199.99,200.05,5206.0,168.5671,168.643,168.5587,168.6093,5206.0
2017-11-24 11:30:00,200.04,200.1,199.99,200.1,8166.0,168.6008,168.6514,168.5587,168.6514,8166.0
2017-11-24 11:40:00,200.08,200.12,200.0,200.06,6564.0,168.6345,168.6683,168.5671,168.6177,6564.0
2017-11-24 11:50:00,200.05,200.16,200.05,200.12,7558.0,168.6093,168.702,168.6093,168.6683,7558.0
2017-11-24 12:00:00,200.11,200.14,200.0,200.13,9281.0,168.6598,168.6851,168.5671,168.6767,9281.0
2017-11-24 12:10:00,200.16,200.18,200.0,200.02,8674.0,168.702,168.7188,168.5671,168.584,8674.0
2017-11-24 12:20:00,200.02,200.05,199.99,200.0,13131.0,168.584,168.6093,168.5587,168.5671,13131.0
2017-11-24 12:30:00,199.99,200.07,199.98,200.01,15009.0,168.5587,168.6261,168.5503,168.5755,15009.0
2017-11-24 12:40:00,199.99,200.06,199.98,200.0,20884.0,168.5587,168.6177,168.5503,168.5671,20884.0
2017-11-24 12:50:00,200.02,200.08,199.99,200.02,42421.0,168.584,168.6345,168.5587,168.584,42421.0
2017-11-27 09:30:00,200.0,200.41,199.76,200.13,23422.0,168.5671,168.9127,168.3648,168.6767,23422.0
2017-11-27 09:40:00,200.13,200.35,200.02,200.23,7484.0,168.6767,168.8621,168.584,168.761,7484.0
2017-11-27 09:50:00,200.24,200.56,200.1,200.37,15118.0,168.7694,169.0391,168.6514,168.879,15118.0
2017-11-27 10:00:00,200.37,200.95,200.32,200.62,32236.0,168.879,169.3678,168.8368,169.0897,32236.0
2017-11-27 10:10:00,200.56,200.67,200.24,200.53,9056.0,169.0391,169.1318,168.7694,169.0138,9056.0
2017-11-27 10:20:00,200.55,200.68,200.38,200.55,38542.0,169.0307,169.1402,168.8874,169.0307,38542.0
2017-11-27 10:30:00,200.55,201.08,200.55,200.94,21416.0,169.0307,169.4774,169.0307,169.3594,21416.0
2017-11-27 10:40:00,200.99,201.13,200.93,200.97,14027.0,169.4015,169.5195,169.3509,169.3847,14027.0
2017-11-27 10:50:00,200.96,200.99,200.69,200.69,8796.0,169.3762,169.4015,169.1487,169.1487,8796.0
2017-11-27 11:00:00,200.65,200.77,200.57,200.77,7220.0,169.115,169.2161,169.0475,169.2161,7220.0
2017-11-27 11:10:00,200.74,200.89,200.56,200.62,15367.0,169.1908,169.3172,169.0391,169.0897,15367.0
2017-11-27 11:20:00,200.57,200.8,200.57,200.74,10995.0,169.0475,169.2414,169.0475,169.1908,10995.0
2017-11-27 11:30:00,200.76,200.88,200.76,200.85,14900.0,169.2077,169.3088,169.2077,169.2835,14900.0
2017-11-27 11:40:00,200.81,201.05,200.81,201.03,5859.0,169.2498,169.4521,169.2498,169.4352,5859.0
2017-11-27 11:50:00,201.02,201.04,200.98,201.04,9291.0,169.4268,169.4437,169.3931,169.4437,9291.0
2017-11-27 12:00:00,201.04,201.07,200.96,200.98,6870.0,169.4437,169.4689,169.3762,169.3931,6870.0
2017-11-27 12:10:00,200.95,200.99,200.71,200.85,30335.0,169.3678,169.4015,169.1655,169.2835,30335.0
2017-11-27 12:20:00,200.87,200.87,200.59,200.77,14078.0,169.3004,169.3004,169.0644,169.2161,14078.0
2017-11-27 12:30:00,200.8,200.87,200.76,200.86,8850.0,169.2414,169.3004,169.2077,169.2919,8850.0
2017-11-27 12:40:00,200.87,201.02,200.87,200.99,9587.0,169.3004,169.4268,169.3004,169.4015,9587.0
2017-11-27 12:50:00,201.01,201.1,200.99,201.06,7326.0,169.4184,169.4942,169.4015,169.4605,7326.0
2017-11-27 13:00:00,201.07,201.07,200.68,200.7,12659.0,169.4689,169.4689,169.1402,169.1571,12659.0
2017-11-27 13:10:00,200.69,200.69,200.59,200.63,5614.0,169.1487,169.1487,169.0644,169.0981,5614.0
2017-11-27 13:20:00,200.62,200.75,200.59,200.75,5395.0,169.0897,169.1992,169.0644,169.1992,5395.0
2017-11-27 13:30:00,200.75,200.77,200.67,200.7,8360.0,169.1992,169.2161,169.1318,169.1571,8360.0
2017-11-27 13:40:00,200.73,201.03,200.73,201.02,16700.0,169.1824,169.4352,169.1824,169.4268,16700.0
2017-11-27 13:50:00,201.02,201.12,200.71,200.88,26400.0,169.4268,169.5111,169.1655,169.3088,26400.0
2017-11-27 14:00:00,200.88,200.98,200.76,200.85,11957.0,169.3088,169.3931,169.2077,169.2835,11957.0
2017-11-27 14:10:00,200.87,200.87,200.51,200.51,16075.0,169.3004,169.3004,168.997,168.997,16075.0
2017-11-27 14:20:00,200.49,200.82,200.44,200.45,33393.0,168.9801,169.2582,168.938,168.9464,33393.0
2017-11-27 14:30:00,200.48,200.75,200.32,200.71,23829.0,168.9717,169.1992,168.8368,169.1655,23829.0
2017-11-27 14:40:00,200.67,200.99,200.67,200.99,29476.0,169.1318,169.4015,169.1318,169.4015,29476.0
2017-11-27 14:50:00,200.96,201.07,200.92,201.01,15518.0,169.3762,169.4689,169.3425,169.4184,15518.0
2017-11-27 15:00:00,201.01,201.15,200.98,201.11,15829.0,169.4184,169.5364,169.3931,169.5027,15829.0
2017-11-27 15:10:00,201.11,201.29,201.11,201.16,19008.0,169.5027,169.6544,169.5027,169.5448,19008.0
2017-11-27 15:20:00,201.14,201.35,201.14,201.31,14973.0,169.5279,169.7049,169.5279,169.6712,14973.0
2017-11-27 15:30:00,201.32,201.35,201.19,201.25,22035.0,169.6797,169.7049,169.5701,169.6207,22035.0
2017-11-27 15:40:00,201.26,201.28,201.11,201.19,28073.0,169.6291,169.6459,169.5027,169.5701,28073.0
2017-11-27 15:50:00,201.21,201.28,201.07,201.07,61765.0,169.5869,169.6459,169.4689,169.4689,61765.0
2017-11-28 09:30:00,201.89,201.89,201.14,201.72,20190.0,170.1601,170.1601,169.5279,170.0168,20190.0
2017-11-28 09:40:00,201.65,202.05,201.65,201.9,9109.0,169.9578,170.2949,169.9578,170.1685,9109.0
2017-11-28 09:50:00,201.93,202.06,201.72,202.03,10273.0,170.1938,170.3034,170.0168,170.2781,10273.0
2017-11-28 10:00:00,201.98,202.35,201.83,202.14,19138.0,170.2359,170.5478,170.1095,170.3708,19138.0
2017-11-28 10:10:00,202.17,202.25,201.85,202.2,6843.0,170.3961,170.4635,170.1264,170.4213,6843.0
2017-11-28 10:20:00,202.08,202.1,201.87,202.01,11289.0,170.3202,170.3371,170.1432,170.2612,11289.0
2017-11-28 10:30:00,201.97,202.18,201.97,202.14,7585.0,170.2275,170.4045,170.2275,170.3708,7585.0
2017-11-28 10:40:00,202.17,202.22,202.08,202.16,8385.0,170.3961,170.4382,170.3202,170.3876,8385.0
2017-11-28 10:50:00,202.17,202.18,202.01,202.18,6999.0,170.3961,170.4045,170.2612,170.4045,6999.0
2017-11-28 11:00:00,202.19,202.26,202.06,202.26,8701.0,170.4129,170.4719,170.3034,170.4719,8701.0
2017-11-28 11:10:00,202.3,202.48,202.23,202.39,12581.0,170.5056,170.6573,170.4466,170.5815,12581.0
2017-11-28 11:20:00,202.39,202.45,202.34,202.44,8774.0,170.5815,170.6321,170.5393,170.6236,8774.0
2017-11-28 11:30:00,202.46,202.83,202.41,202.71,10229.0,170.6405,170.9523,170.5983,170.8512,10229.0
2017-11-28 11:40:00,202.71,202.87,202.67,202.68,12657.0,170.8512,170.986,170.8175,170.8259,12657.0
2017-11-28 11:50:00,202.7,202.82,202.6,202.7,10474.0,170.8428,170.9439,170.7585,170.8428,10474.0
2017-11-28 12:00:00,202.71,202.82,202.71,202.75,4827.0,170.8512,170.9439,170.8512,170.8849,4827.0
2017-11-28 12:10:00,202.77,203.06,202.75,203.02,10646.0,170.9018,171.1462,170.8849,171.1125,10646.0
2017-11-28 12:20:00,203.06,203.14,202.97,203.07,21035.0,171.1462,171.2136,171.0703,171.1546,21035.0
2017-11-28 12:30:00,203.0,203.06,202.91,202.98,17123.0,171.0956,171.1462,171.0198,171.0788,17123.0
2017-11-28 12:40:00,202.96,203.04,202.96,203.04,6338.0,171.0619,171.1293,171.0619,171.1293,6338.0
2017-11-28 12:50:00,203.02,203.24,203.01,203.19,8866.0,171.1125,171.2979,171.104,171.2558,8866.0
2017-11-28 13:00:00,203.22,203.56,203.22,203.56,10301.0,171.281,171.5676,171.281,171.5676,10301.0
2017-11-28 13:10:00,203.58,203.64,203.34,203.34,12293.0,171.5845,171.635,171.3822,171.3822,12293.0
2017-11-28 13:20:00,203.34,203.37,203.01,203.35,14478.0,171.3822,171.4075,171.104,171.3906,14478.0
2017-11-28 13:30:00,203.34,203.5,203.21,203.36,8370.0,171.3822,171.517,171.2726,171.399,8370.0
2017-11-28 13:40:00,203.33,203.42,203.3,203.38,10653.0,171.3738,171.4496,171.3485,171.4159,10653.0
2017-11-28 13:50:00,203.3,203.57,203.09,203.13,13408.0,171.3485,171.576,171.1715,171.2052,13408.0
2017-11-28 14:00:00,203.16,203.37,202.99,203.31,9789.0,171.2305,171.4075,171.0872,171.3569,9789.0
2017-11-28 14:10:00,203.36,203.36,202.98,203.05,18382.0,171.399,171.399,171.0788,171.1378,18382.0
2017-11-28 14:20:00,203.06,203.22,202.96,203.21,8364.0,171.1462,171.281,171.0619,171.2726,8364.0
2017-11-28 14:30:00,203.18,203.39,203.14,203.3,10009.0,171.2473,171.4243,171.2136,171.3485,10009.0
2017-11-28 14:40:00,203.43,203.9,203.43,203.89,17478.0,171.458,171.8542,171.458,171.8457,17478.0
2017-11-28 14:50:00,203.85,204.19,203.85,204.1,20566.0,171.812,172.0986,171.812,172.0227,20566.0
2017-11-28 15:00:00,204.08,204.33,204.03,204.29,20023.0,172.0059,172.2166,171.9637,172.1829,20023.0
2017-11-28 15:10:00,204.28,204.6,204.25,204.56,25927.0,172.1744,172.4442,172.1492,172.4104,25927.0
2017-11-28 15:20:00,204.56,204.73,204.3,204.35,25087.0,172.4104,172.5537,172.1913,172.2334,25087.0
2017-11-28 15:30:00,204.34,204.56,204.24,204.42,33742.0,172.225,172.4104,172.1407,172.2924,33742.0
2017-11-28 15:40:00,204.4,204.6,204.19,204.27,42854.0,172.2756,172.4442,172.0986,172.166,42854.0
2017-11-28 15:50:00,204.28,204.4,204.09,204.2,136556.0,172.1744,172.2756,172.0143,172.107,136556.0
2017-11-29 09:30:00,204.61,204.9,203.81,204.0,22273.0,172.4526,172.697,171.7783,171.9385,22273.0
2017-11-29 09:40:00,203.93,204.04,203.65,204.01,18632.0,171.8795,171.9722,171.6435,171.9469,18632.0
2017-11-29 09:50:00,203.92,204.76,203.67,204.39,8164.0,171.871,172.579,171.6603,172.2672,8164.0
2017-11-29 10:00:00,204.44,204.44,203.97,204.36,15887.0,172.3093,172.3093,171.9132,172.2419,15887.0
2017-11-29 10:10:00,204.36,204.57,203.98,204.36,23925.0,172.2419,172.4189,171.9216,172.2419,23925.0
2017-11-29 10:20:00,204.39,204.6,204.11,204.24,13870.0,172.2672,172.4442,172.0312,172.1407,13870.0
2017-11-29 10:30:00,204.29,204.5,204.11,204.11,8408.0,172.1829,172.3599,172.0312,172.0312,8408.0
2017-11-29 10:40:00,204.15,204.45,204.03,204.45,4943.0,172.0649,172.3177,171.9637,172.3177,4943.0
2017-11-29 10:50:00,204.39,204.39,203.81,203.97,8390.0,172.2672,172.2672,171.7783,171.9132,8390.0
2017-11-29 11:00:00,203.94,204.37,203.94,204.23,7353.0,171.8879,172.2503,171.8879,172.1323,7353.0
2017-11-29 11:10:00,204.18,204.22,203.92,204.19,7356.0,172.0902,172.1239,171.871,172.0986,7356.0
2017-11-29 11:20:00,204.09,204.32,203.95,204.26,13325.0,172.0143,172.2082,171.8963,172.1576,13325.0
2017-11-29 11:30:00,204.2,204.89,204.16,204.89,11798.0,172.107,172.6886,172.0733,172.6886,11798.0
2017-11-29 11:40:00,204.94,204.96,204.62,204.74,8689.0,172.7307,172.7476,172.461,172.5622,8689.0
2017-11-29 11:50:00,204.7,204.75,203.92,204.0,25230.0,172.5284,172.5706,171.871,171.9385,25230.0
2017-11-29 12:00:00,204.04,204.29,203.9,204.12,12776.0,171.9722,172.1829,171.8542,172.0396,12776.0
2017-11-29 12:10:00,204.2,204.34,203.86,204.04,14418.0,172.107,172.225,171.8205,171.9722,14418.0
2017-11-29 12:20:00,204.0,204.22,203.99,204.07,4107.0,171.9385,172.1239,171.93,171.9975,4107.0
2017-11-29 12:30:00,204.12,204.22,203.99,204.16,6205.0,172.0396,172.1239,171.93,172.0733,6205.0
2017-11-29 12:40:00,204.2,204.27,204.11,204.26,10097.0,172.107,172.166,172.0312,172.1576,10097.0
2017-11-29 12:50:00,204.23,204.23,204.03,204.11,5991.0,172.1323,172.1323,171.9637,172.0312,5991.0
2017-11-29 13:00:00,204.08,204.08,203.91,203.95,4258.0,172.0059,172.0059,171.8626,171.8963,4258.0
2017-11-29 13:10:00,203.98,204.14,203.97,204.02,7928.0,171.9216,172.0565,171.9132,171.9553,7928.0
2017-11-29 13:20:00,203.99,204.05,203.85,203.92,6442.0,171.93,171.9806,171.812,171.871,6442.0
2017-11-29 13:30:00,203.92,204.21,203.84,204.2,9096.0,171.871,172.1154,171.8036,172.107,9096.0
2017-11-29 13:40:00,204.21,204.21,204.07,204.2,5966.0,172.1154,172.1154,171.9975,172.107,5966.0
2017-11-29 13:50:00,204.21,204.24,204.02,204.18,24583.0,172.1154,172.1407,171.9553,172.0902,24583.0
2017-11-29 14:00:00,204.14,204.19,204.07,204.12,6336.0,172.0565,172.0986,171.9975,172.0396,6336.0
2017-11-29 14:10:00,204.07,204.17,204.06,204.17,17810.0,171.9975,172.0817,171.989,172.0817,17810.0
2017-11-29 14:20:00,204.18,204.21,204.06,204.14,8295.0,172.0902,172.1154,171.989,172.0565,8295.0
2017-11-29 14:30:00,204.14,204.18,204.06,204.1,5972.0,172.0565,172.0902,171.989,172.0227,5972.0
2017-11-29 14:40:00,204.1,204.15,204.04,204.1,6201.0,172.0227,172.0649,171.9722,172.0227,6201.0
2017-11-29 14:50:00,204.07,204.11,203.99,204.0,14541.0,171.9975,172.0312,171.93,171.9385,14541.0
2017-11-29 15:00:00,203.99,204.11,203.87,204.09,14022.0,171.93,172.0312,171.8289,172.0143,14022.0
2017-11-29 15:10:00,204.1,204.17,203.88,204.13,21117.0,172.0227,172.0817,171.8373,172.048,21117.0
2017-11-29 15:20:00,204.09,204.26,204.09,204.2,10539.0,172.0143,172.1576,172.0143,172.107,10539.0
2017-11-29 15:30:00,204.2,204.3,204.07,204.19,18314.0,172.107,172.1913,171.9975,172.0986,18314.0
2017-11-29 15:40:00,204.18,204.36,204.12,204.2,20710.0,172.0902,172.2419,172.0396,172.107,20710.0
2017-11-29 15:50:00,204.24,204.27,204.11,204.17,49325.0,172.1407,172.166,172.0312,172.0817,49325.0
2017-11-30 09:30:00,204.21,204.72,203.79,204.18,23413.0,172.1154,172.5453,171.7615,172.0902,23413.0
2017-11-30 09:40:00,204.23,204.58,204.07,204.19,10172.0,172.1323,172.4273,171.9975,172.0986,10172.0
2017-11-30 09:50:00,204.14,204.45,203.75,204.09,28258.0,172.0565,172.3177,171.7277,172.0143,28258.0
2017-11-30 10:00:00,204.07,204.75,204.07,204.56,13057.0,171.9975,172.5706,171.9975,172.4104,13057.0
2017-11-30 10:10:00,204.52,204.82,204.46,204.75,24074.0,172.3767,172.6296,172.3262,172.5706,24074.0
2017-11-30 10:20:00,204.59,204.81,204.41,204.64,26629.0,172.4357,172.6211,172.284,172.4779,26629.0
2017-11-30 10:30:00,204.53,204.74,204.37,204.42,18529.0,172.3852,172.5622,172.2503,172.2924,18529.0
2017-11-30 10:40:00,204.43,204.8,204.42,204.59,7850.0,172.3009,172.6127,172.2924,172.4357,7850.0
2017-11-30 10:50:00,204.61,204.92,204.44,204.83,7843.0,172.4526,172.7139,172.3093,172.638,7843.0
2017-11-30 11:00:00,204.92,204.93,204.71,204.72,8771.0,172.7139,172.7223,172.5369,172.5453,8771.0
2017-11-30 11:10:00,204.76,205.43,204.71,205.35,11672.0,172.579,173.1437,172.5369,173.0763,11672.0
2017-11-30 11:20:00,205.33,205.68,205.19,205.53,7705.0,173.0594,173.3544,172.9414,173.228,7705.0
2017-11-30 11:30:00,205.34,205.46,205.12,205.41,9933.0,173.0679,173.169,172.8824,173.1269,9933.0
2017-11-30 11:40:00,205.46,205.96,205.41,205.77,11831.0,173.169,173.5904,173.1269,173.4303,11831.0
2017-11-30 11:50:00,205.76,205.81,205.53,205.65,7384.0,173.4218,173.464,173.228,173.3291,7384.0
2017-11-30 12:00:00,205.65,206.03,205.65,205.97,8056.0,173.3291,173.6494,173.3291,173.5988,8056.0
2017-11-30 12:10:00,205.94,206.49,205.78,206.49,6956.0,173.5736,174.0371,173.4387,174.0371,6956.0
2017-11-30 12:20:00,206.48,206.7,206.4,206.66,19290.0,174.0287,174.2141,173.9613,174.1804,19290.0
2017-11-30 12:30:00,206.61,207.07,206.53,206.87,13032.0,174.1383,174.526,174.0708,174.3574,13032.0
2017-11-30 12:40:00,206.84,207.62,206.58,207.56,21311.0,174.3321,174.9895,174.113,174.9389,21311.0
2017-11-30 12:50:00,207.51,207.75,207.35,207.75,27754.0,174.8968,175.0991,174.762,175.0991,27754.0
2017-11-30 13:00:00,207.72,207.84,207.6,207.67,21041.0,175.0738,175.1749,174.9727,175.0317,21041.0
2017-11-30 13:10:00,207.69,207.79,207.59,207.67,20412.0,175.0485,175.1328,174.9642,175.0317,20412.0
2017-11-30 13:20:00,207.74,207.85,207.56,207.64,24357.0,175.0907,175.1834,174.9389,175.0064,24357.0
2017-11-30 13:30:00,207.64,207.74,207.54,207.68,13721.0,175.0064,175.0907,174.9221,175.0401,13721.0
2017-11-30 13:40:00,207.67,207.72,207.34,207.42,15849.0,175.0317,175.0738,174.7535,174.821,15849.0
2017-11-30 13:50:00,207.37,207.5,207.18,207.43,36029.0,174.7788,174.8884,174.6187,174.8294,36029.0
2017-11-30 14:00:00,207.44,207.85,207.33,207.51,14092.0,174.8378,175.1834,174.7451,174.8968,14092.0
2017-11-30 14:10:00,207.56,207.77,207.5,207.68,15152.0,174.9389,175.1159,174.8884,175.0401,15152.0
2017-11-30 14:20:00,207.68,207.71,207.32,207.45,27746.0,175.0401,175.0654,174.7367,174.8462,27746.0
2017-11-30 14:30:00,207.41,207.43,207.2,207.23,18514.0,174.8125,174.8294,174.6355,174.6608,18514.0
2017-11-30 14:40:00,207.28,207.32,206.9,206.95,20240.0,174.703,174.7367,174.3827,174.4248,20240.0
2017-11-30 14:50:00,206.89,206.94,206.58,206.73,14856.0,174.3742,174.4164,174.113,174.2394,14856.0
2017-11-30 15:00:00,206.63,206.7,206.44,206.5,21806.0,174.1551,174.2141,173.995,174.0455,21806.0
2017-11-30 15:10:00,206.5,207.05,206.49,206.81,19718.0,174.0455,174.5091,174.0371,174.3068,19718.0
2017-11-30 15:20:00,206.85,207.11,206.83,207.06,19198.0,174.3405,174.5597,174.3237,174.5175,19198.0
2017-11-30 15:30:00,207.05,207.37,207.03,207.12,29316.0,174.5091,174.7788,174.4922,174.5681,29316.0
2017-11-30 15:40:00,207.12,207.65,207.08,207.65,34213.0,174.5681,175.0148,174.5344,175.0148,34213.0
2017-11-30 15:50:00,207.62,207.65,207.01,207.24,98473.0,174.9895,175.0148,174.4754,174.6692,98473.0
2017-12-01 09:30:00,207.11,207.18,206.06,206.39,19656.0,174.5597,174.6187,173.6747,173.9528,19656.0
2017-12-01 09:40:00,206.47,206.81,205.9,206.3,16239.0,174.0203,174.3068,173.5398,173.877,16239.0
2017-12-01 09:50:00,206.4,206.54,205.8,206.09,13118.0,173.9613,174.0793,173.4556,173.7,13118.0
2017-12-01 10:00:00,206.13,206.13,204.69,204.77,20225.0,173.7337,173.7337,172.52,172.5874,20225.0
2017-12-01 10:10:00,204.75,205.21,204.58,205.1,26752.0,172.5706,172.9583,172.4273,172.8656,26752.0
2017-12-01 10:20:00,205.2,205.54,204.94,205.44,10105.0,172.9499,173.2364,172.7307,173.1521,10105.0
2017-12-01 10:30:00,205.42,205.44,204.64,204.64,10036.0,173.1353,173.1521,172.4779,172.4779,10036.0
2017-12-01 10:40:00,204.67,204.86,204.44,204.47,11487.0,172.5032,172.6633,172.3093,172.3346,11487.0
2017-12-01 10:50:00,204.41,204.84,204.41,204.78,19863.0,172.284,172.6464,172.284,172.5959,19863.0
2017-12-01 11:00:00,204.84,204.87,203.25,203.67,22050.0,172.6464,172.6717,171.3063,171.6603,22050.0
2017-12-01 11:10:00,203.72,203.72,200.25,202.08,53494.0,171.7025,171.7025,168.7778,170.3202,53494.0
2017-12-01 11:20:00,202.04,202.25,200.56,200.56,41735.0,170.2865,170.4635,169.0391,169.0391,41735.0
2017-12-01 11:30:00,200.56,200.96,199.79,200.83,33839.0,169.0391,169.3762,168.3901,169.2667,33839.0
2017-12-01 11:40:00,200.89,201.48,200.53,200.56,33501.0,169.3172,169.8145,169.0138,169.0391,33501.0
2017-12-01 11:50:00,200.56,201.49,200.1,201.46,45012.0,169.0391,169.8229,168.6514,169.7977,45012.0
2017-12-01 12:00:00,201.52,202.51,201.17,202.45,30782.0,169.8482,170.6826,169.5532,170.6321,30782.0
2017-12-01 12:10:00,202.47,202.94,202.39,202.62,13799.0,170.6489,171.045,170.5815,170.7753,13799.0
2017-12-01 12:20:00,202.51,202.67,202.38,202.48,10880.0,170.6826,170.8175,170.5731,170.6573,10880.0
2017-12-01 12:30:00,202.5,202.79,202.47,202.54,12085.0,170.6742,170.9186,170.6489,170.7079,12085.0
2017-12-01 12:40:00,202.49,202.81,202.38,202.53,6662.0,170.6658,170.9355,170.5731,170.6995,6662.0
2017-12-01 12:50:00,202.52,202.87,202.36,202.83,12890.0,170.6911,170.986,170.5562,170.9523,12890.0
2017-12-01 13:00:00,202.76,203.07,202.62,202.91,18488.0,170.8933,171.1546,170.7753,171.0198,18488.0
2017-12-01 13:10:00,202.87,203.13,202.74,203.13,14262.0,170.986,171.2052,170.8765,171.2052,14262.0
2017-12-01 13:20:00,203.06,203.45,203.03,203.43,11809.0,171.1462,171.4749,171.1209,171.458,11809.0
2017-12-01 13:30:00,203.35,203.55,202.99,203.03,11074.0,171.3906,171.5592,171.0872,171.1209,11074.0
2017-12-01 13:40:00,203.03,203.25,202.61,202.62,10928.0,171.1209,171.3063,170.7669,170.7753,10928.0
2017-12-01 13:50:00,202.7,203.11,202.69,203.03,11291.0,170.8428,171.1883,170.8343,171.1209,11291.0
2017-12-01 14:00:00,203.02,203.02,202.19,202.25,11579.0,171.1125,171.1125,170.4129,170.4635,11579.0
2017-12-01 14:10:00,202.19,202.53,202.12,202.3,8758.0,170.4129,170.6995,170.3539,170.5056,8758.0
2017-12-01 14:20:00,202.32,202.64,202.25,202.64,10391.0,170.5225,170.7922,170.4635,170.7922,10391.0
2017-12-01 14:30:00,202.54,202.62,202.26,202.38,9876.0,170.7079,170.7753,170.4719,170.5731,9876.0
2017-12-01 14:40:00,202.48,202.49,202.18,202.25,8277.0,170.6573,170.6658,170.4045,170.4635,8277.0
2017-12-01 14:50:00,202.17,202.59,202.17,202.45,12231.0,170.3961,170.7501,170.3961,170.6321,12231.0
2017-12-01 15:00:00,202.5,202.84,202.27,202.79,6794.0,170.6742,170.9608,170.4803,170.9186,6794.0
2017-12-01 15:10:00,202.78,202.82,202.56,202.62,14107.0,170.9102,170.9439,170.7248,170.7753,14107.0
2017-12-01 15:20:00,202.59,202.75,202.54,202.73,27011.0,170.7501,170.8849,170.7079,170.8681,27011.0
2017-12-01 15:30:00,202.75,202.86,202.64,202.82,30785.0,170.8849,170.9776,170.7922,170.9439,30785.0
2017-12-01 15:40:00,202.81,203.25,202.8,203.01,70161.0,170.9355,171.3063,170.9271,171.104,70161.0
2017-12-01 15:50:00,203.0,203.03,202.44,202.62,84151.0,171.0956,171.1209,170.6236,170.7753,84151.0
2017-12-04 09:30:00,203.75,203.87,203.01,203.66,49008.0,171.7277,171.8289,171.104,171.6519,49008.0
2017-12-04 09:40:00,203.72,203.83,203.49,203.7,20145.0,171.7025,171.7952,171.5086,171.6856,20145.0
2017-12-04 09:50:00,203.7,203.72,203.41,203.66,18711.0,171.6856,171.7025,171.4412,171.6519,18711.0
2017-12-04 10:00:00,203.72,204.61,203.69,204.02,35573.0,171.7025,172.4526,171.6772,171.9553,35573.0
2017-12-04 10:10:00,204.09,204.15,203.71,203.84,20793.0,172.0143,172.0649,171.694,171.8036,20793.0
2017-12-04 10:20:00,203.84,203.85,203.42,203.47,38110.0,171.8036,171.812,171.4496,171.4918,38110.0
2017-12-04 10:30:00,203.66,203.67,203.02,203.11,42925.0,171.6519,171.6603,171.1125,171.1883,42925.0
2017-12-04 10:40:00,203.04,203.09,202.16,202.63,29456.0,171.1293,171.1715,170.3876,170.7838,29456.0
2017-12-04 10:50:00,202.73,202.96,202.4,202.65,26344.0,170.8681,171.0619,170.5899,170.8006,26344.0
2017-12-04 11:00:00,202.61,202.73,202.37,202.37,32746.0,170.7669,170.8681,170.5646,170.5646,32746.0
2017-12-04 11:10:00,202.36,202.75,202.35,202.75,36758.0,170.5562,170.8849,170.5478,170.8849,36758.0
2017-12-04 11:20:00,202.75,203.11,202.75,203.01,17178.0,170.8849,171.1883,170.8849,171.104,17178.0
2017-12-04 11:30:00,202.95,203.08,202.64,202.74,25282.0,171.0535,171.163,170.7922,170.8765,25282.0
2017-12-04 11:40:00,202.75,202.99,202.51,202.59,22865.0,170.8849,171.0872,170.6826,170.7501,22865.0
2017-12-04 11:50:00,202.59,202.95,202.46,202.9,40693.0,170.7501,171.0535,170.6405,171.0113,40693.0
2017-12-04 12:00:00,202.95,202.98,202.74,202.81,39791.0,171.0535,171.0788,170.8765,170.9355,39791.0
2017-12-04 12:10:00,202.87,202.96,202.54,202.95,56031.0,170.986,171.0619,170.7079,171.0535,56031.0
2017-12-04 12:20:00,202.96,203.01,202.52,202.52,9105.0,171.0619,171.104,170.6911,170.6911,9105.0
2017-12-04 12:30:00,202.53,202.67,202.29,202.36,9019.0,170.6995,170.8175,170.4972,170.5562,9019.0
2017-12-04 12:40:00,202.4,202.46,202.18,202.28,13892.0,170.5899,170.6405,170.4045,170.4888,13892.0
2017-12-04 12:50:00,202.27,202.66,202.27,202.53,8868.0,170.4803,170.8091,170.4803,170.6995,8868.0
2017-12-04 13:00:00,202.57,202.65,202.31,202.4,8358.0,170.7332,170.8006,170.5141,170.5899,8358.0
2017-12-04 13:10:00,202.41,202.47,202.19,202.33,8915.0,170.5983,170.6489,170.4129,170.5309,8915.0
2017-12-04 13:20:00,202.32,202.48,202.15,202.36,38620.0,170.5225,170.6573,170.3792,170.5562,38620.0
2017-12-04 13:30:00,202.35,202.47,202.26,202.36,5796.0,170.5478,170.6489,170.4719,170.5562,5796.0
2017-12-04 13:40:00,202.35,202.47,202.21,202.21,8272.0,170.5478,170.6489,170.4298,170.4298,8272.0
2017-12-04 13:50:00,202.28,202.47,202.28,202.36,11949.0,170.4888,170.6489,170.4888,170.5562,11949.0
2017-12-04 14:00:00,202.32,202.35,202.11,202.15,16091.0,170.5225,170.5478,170.3455,170.3792,16091.0
2017-12-04 14:10:00,202.2,202.2,201.65,201.87,20085.0,170.4213,170.4213,169.9578,170.1432,20085.0
2017-12-04 14:20:00,201.87,201.89,201.65,201.7,13194.0,170.1432,170.1601,169.9578,169.9999,13194.0
2017-12-04 14:30:00,201.71,201.71,201.13,201.53,33719.0,170.0084,170.0084,169.5195,169.8566,33719.0
2017-12-04 14:40:00,201.54,201.8,201.53,201.69,22734.0,169.8651,170.0842,169.8566,169.9915,22734.0
2017-12-04 14:50:00,201.65,202.56,201.65,202.54,27780.0,169.9578,170.7248,169.9578,170.7079,27780.0
2017-12-04 15:00:00,202.51,202.78,202.39,202.78,17355.0,170.6826,170.9102,170.5815,170.9102,17355.0
2017-12-04 15:10:00,202.78,202.78,202.38,202.49,20292.0,170.9102,170.9102,170.5731,170.6658,20292.0
2017-12-04 15:20:00,202.51,202.91,202.5,202.65,31811.0,170.6826,171.0198,170.6742,170.8006,31811.0
2017-12-04 15:30:00,202.62,202.62,202.09,202.22,32726.0,170.7753,170.7753,170.3286,170.4382,32726.0
2017-12-04 15:40:00,202.24,202.3,201.81,201.86,49642.0,170.4551,170.5056,170.0926,170.1348,49642.0
2017-12-04 15:50:00,201.92,202.14,201.68,201.7,95195.0,170.1854,170.3708,169.9831,169.9999,95195.0
2017-12-05 09:30:00,202.42,202.42,201.38,201.46,20729.0,170.6068,170.6068,169.7302,169.7977,20729.0
2017-12-05 09:40:00,201.6,202.12,201.43,201.61,7242.0,169.9156,170.3539,169.7724,169.9241,7242.0
2017-12-05 09:50:00,201.72,201.78,201.06,201.13,13486.0,170.0168,170.0674,169.4605,169.5195,13486.0
2017-12-05 10:00:00,201.0,201.98,201.0,201.7,14575.0,169.4099,170.2359,169.4099,169.9999,14575.0
2017-12-05 10:10:00,201.83,201.99,201.63,201.82,9254.0,170.1095,170.2444,169.9409,170.1011,9254.0
2017-12-05 10:20:00,201.82,201.82,201.56,201.7,7085.0,170.1011,170.1011,169.8819,169.9999,7085.0
2017-12-05 10:30:00,201.69,201.81,201.34,201.38,14459.0,169.9915,170.0926,169.6965,169.7302,14459.0
2017-12-05 10:40:00,201.35,201.5,201.3,201.44,5311.0,169.7049,169.8314,169.6628,169.7808,5311.0
2017-12-05 10:50:00,201.49,201.87,201.37,201.84,10951.0,169.8229,170.1432,169.7218,170.1179,10951.0
2017-12-05 11:00:00,201.77,202.43,201.77,202.4,22377.0,170.0589,170.6152,170.0589,170.5899,22377.0
2017-12-05 11:10:00,202.3,202.52,202.23,202.26,5152.0,170.5056,170.6911,170.4466,170.4719,5152.0
2017-12-05 11:20:00,202.21,202.26,201.87,201.93,6234.0,170.4298,170.4719,170.1432,170.1938,6234.0
2017-12-05 11:30:00,201.88,201.98,201.65,201.71,5312.0,170.1516,170.2359,169.9578,170.0084,5312.0
2017-12-05 11:40:00,201.73,202.03,201.67,201.93,4497.0,170.0252,170.2781,169.9746,170.1938,4497.0
2017-12-05 11:50:00,201.92,201.92,201.53,201.53,4574.0,170.1854,170.1854,169.8566,169.8566,4574.0
2017-12-05 12:00:00,201.59,201.59,201.34,201.34,3425.0,169.9072,169.9072,169.6965,169.6965,3425.0
2017-12-05 12:10:00,201.36,201.36,201.05,201.28,6626.0,169.7134,169.7134,169.4521,169.6459,6626.0
2017-12-05 12:20:00,201.26,201.26,201.0,201.07,3591.0,169.6291,169.6291,169.4099,169.4689,3591.0
2017-12-05 12:30:00,201.08,201.34,201.03,201.15,6002.0,169.4774,169.6965,169.4352,169.5364,6002.0
2017-12-05 12:40:00,201.21,201.44,201.1,201.41,8028.0,169.5869,169.7808,169.4942,169.7555,8028.0
2017-12-05 12:50:00,201.41,201.5,201.08,201.08,7689.0,169.7555,169.8314,169.4774,169.4774,7689.0
2017-12-05 13:00:00,201.17,201.22,201.06,201.08,9084.0,169.5532,169.5954,169.4605,169.4774,9084.0
2017-12-05 13:10:00,201.08,201.22,200.99,201.02,10204.0,169.4774,169.5954,169.4015,169.4268,10204.0
2017-12-05 13:20:00,201.09,201.43,201.09,201.28,8030.0,169.4858,169.7724,169.4858,169.6459,8030.0
2017-12-05 13:30:00,201.3,201.3,201.08,201.08,6384.0,169.6628,169.6628,169.4774,169.4774,6384.0
2017-12-05 13:40:00,201.08,201.1,200.51,200.65,13291.0,169.4774,169.4942,168.997,169.115,13291.0
2017-12-05 13:50:00,200.68,200.98,200.66,200.72,10582.0,169.1402,169.3931,169.1234,169.174,10582.0
2017-12-05 14:00:00,200.67,200.97,200.62,200.97,10069.0,169.1318,169.3847,169.0897,169.3847,10069.0
2017-12-05 14:10:00,200.95,200.97,200.64,200.67,9740.0,169.3678,169.3847,169.1065,169.1318,9740.0
2017-12-05 14:20:00,200.63,200.63,200.14,200.14,17205.0,169.0981,169.0981,168.6851,168.6851,17205.0
2017-12-05 14:30:00,200.12,200.21,200.04,200.13,11528.0,168.6683,168.7441,168.6008,168.6767,11528.0
2017-12-05 14:40:00,200.12,200.2,200.07,200.08,8437.0,168.6683,168.7357,168.6261,168.6345,8437.0
2017-12-05 14:50:00,200.09,200.18,199.86,200.03,19859.0,168.643,168.7188,168.4491,168.5924,19859.0
2017-12-05 15:00:00,200.05,200.23,199.93,200.2,18276.0,168.6093,168.761,168.5081,168.7357,18276.0
2017-12-05 15:10:00,200.15,200.25,199.87,200.0,45022.0,168.6935,168.7778,168.4575,168.5671,45022.0
2017-12-05 15:20:00,199.95,200.08,199.84,200.05,16189.0,168.525,168.6345,168.4323,168.6093,16189.0
2017-12-05 15:30:00,200.05,200.06,199.9,199.91,22345.0,168.6093,168.6177,168.4828,168.4913,22345.0
2017-12-05 15:40:00,199.92,200.06,199.83,200.04,37350.0,168.4997,168.6177,168.4238,168.6008,37350.0
2017-12-05 15:50:00,200.04,200.12,199.85,199.9,78506.0,168.6008,168.6683,168.4407,168.4828,78506.0
2017-12-06 09:30:00,199.93,200.75,199.93,200.75,22499.0,168.5081,169.1992,168.5081,169.1992,22499.0
2017-12-06 09:40:00,200.62,201.34,200.53,200.79,16094.0,169.0897,169.6965,169.0138,169.233,16094.0
2017-12-06 09:50:00,200.87,200.95,200.2,200.45,15647.0,169.3004,169.3678,168.7357,168.9464,15647.0
2017-12-06 10:00:00,200.49,201.0,200.43,200.7,18422.0,168.9801,169.4099,168.9295,169.1571,18422.0
2017-12-06 10:10:00,200.73,200.86,200.26,200.63,11477.0,169.1824,169.2919,168.7862,169.0981,11477.0
2017-12-06 10:20:00,200.62,201.16,200.61,201.1,25446.0,169.0897,169.5448,169.0812,169.4942,25446.0
2017-12-06 10:30:00,201.12,201.23,200.87,201.05,27137.0,169.5111,169.6038,169.3004,169.4521,27137.0
2017-12-06 10:40:00,200.99,201.22,200.81,200.91,19642.0,169.4015,169.5954,169.2498,169.3341,19642.0
2017-12-06 10:50:00,200.86,201.13,200.78,201.02,10910.0,169.2919,169.5195,169.2245,169.4268,10910.0
2017-12-06 11:00:00,201.02,201.15,200.76,200.89,29212.0,169.4268,169.5364,169.2077,169.3172,29212.0
2017-12-06 11:10:00,200.93,201.15,200.81,201.05,38363.0,169.3509,169.5364,169.2498,169.4521,38363.0
2017-12-06 11:20:00,201.05,201.34,200.76,200.86,33716.0,169.4521,169.6965,169.2077,169.2919,33716.0
2017-12-06 11:30:00,200.9,201.1,200.79,200.82,15470.0,169.3257,169.4942,169.233,169.2582,15470.0
2017-12-06 11:40:00,200.83,201.01,200.75,200.97,17871.0,169.2667,169.4184,169.1992,169.3847,17871.0
2017-12-06 11:50:00,201.0,201.0,200.79,200.94,21221.0,169.4099,169.4099,169.233,169.3594,21221.0
2017-12-06 12:00:00,200.93,200.98,200.66,200.67,10458.0,169.3509,169.3931,169.1234,169.1318,10458.0
2017-12-06 12:10:00,200.73,200.81,200.19,200.53,44441.0,169.1824,169.2498,168.7272,169.0138,44441.0
2017-12-06 12:20:00,200.55,200.73,200.29,200.73,6545.0,169.0307,169.1824,168.8115,169.1824,6545.0
2017-12-06 12:30:00,200.7,200.71,200.6,200.62,7356.0,169.1571,169.1655,169.0728,169.0897,7356.0
2017-12-06 12:40:00,200.58,200.66,200.48,200.62,9143.0,169.056,169.1234,168.9717,169.0897,9143.0
2017-12-06 12:50:00,200.66,200.66,200.5,200.6,7165.0,169.1234,169.1234,168.9885,169.0728,7165.0
2017-12-06 13:00:00,200.59,200.59,200.39,200.52,6174.0,169.0644,169.0644,168.8958,169.0054,6174.0
2017-12-06 13:10:00,200.56,200.65,200.52,200.61,3200.0,169.0391,169.115,169.0054,169.0812,3200.0
2017-12-06 13:20:00,200.63,200.68,200.4,200.66,13199.0,169.0981,169.1402,168.9042,169.1234,13199.0
2017-12-06 13:30:00,200.65,200.67,200.54,200.59,9351.0,169.115,169.1318,169.0222,169.0644,9351.0
2017-12-06 13:40:00,200.59,200.65,200.48,200.48,7856.0,169.0644,169.115,168.9717,168.9717,7856.0
2017-12-06 13:50:00,200.5,200.5,200.08,200.1,13113.0,168.9885,168.9885,168.6345,168.6514,13113.0
2017-12-06 14:00:00,200.14,200.47,200.14,200.33,8410.0,168.6851,168.9632,168.6851,168.8452,8410.0
2017-12-06 14:10:00,200.34,200.4,200.3,200.4,8500.0,168.8537,168.9042,168.82,168.9042,8500.0
2017-12-06 14:20:00,200.4,200.63,200.38,200.6,12349.0,168.9042,169.0981,168.8874,169.0728,12349.0
2017-12-06 14:30:00,200.59,200.68,200.42,200.47,33582.0,169.0644,169.1402,168.9211,168.9632,33582.0
2017-12-06 14:40:00,200.46,200.7,200.45,200.62,7646.0,168.9548,169.1571,168.9464,169.0897,7646.0
2017-12-06 14:50:00,200.62,200.64,200.51,200.51,11475.0,169.0897,169.1065,168.997,168.997,11475.0
2017-12-06 15:00:00,200.53,200.53,200.4,200.43,5540.0,169.0138,169.0138,168.9042,168.9295,5540.0
2017-12-06 15:10:00,200.43,200.46,200.35,200.44,10857.0,168.9295,168.9548,168.8621,168.938,10857.0
2017-12-06 15:20:00,200.48,200.5,200.42,200.48,12382.0,168.9717,168.9885,168.9211,168.9717,12382.0
2017-12-06 15:30:00,200.48,200.59,200.33,200.39,28540.0,168.9717,169.0644,168.8452,168.8958,28540.0
2017-12-06 15:40:00,200.42,200.84,200.41,200.64,39638.0,168.9211,169.2751,168.9127,169.1065,39638.0
2017-12-06 15:50:00,200.58,200.59,200.21,200.22,86812.0,169.056,169.0644,168.7441,168.7525,86812.0
2017-12-07 09:30:00,199.89,200.61,199.74,200.37,30544.0,168.4744,169.0812,168.348,168.879,30544.0
2017-12-07 09:40:00,200.55,200.6,200.18,200.42,37441.0,169.0307,169.0728,168.7188,168.9211,37441.0
2017-12-07 09:50:00,200.42,200.49,200.16,200.36,15077.0,168.9211,168.9801,168.702,168.8705,15077.0
2017-12-07 10:00:00,200.41,200.46,199.85,200.0,27939.0,168.9127,168.9548,168.4407,168.5671,27939.0
2017-12-07 10:10:00,199.92,200.02,199.73,199.8,12707.0,168.4997,168.584,168.3395,168.3985,12707.0
2017-12-07 10:20:00,199.82,200.0,199.71,199.82,14973.0,168.4154,168.5671,168.3227,168.4154,14973.0
2017-12-07 10:30:00,199.84,199.94,199.65,199.68,14466.0,168.4323,168.5165,168.2721,168.2974,14466.0
2017-12-07 10:40:00,199.76,199.86,199.63,199.75,7441.0,168.3648,168.4491,168.2553,168.3564,7441.0
2017-12-07 10:50:00,199.73,199.73,199.28,199.42,16736.0,168.3395,168.3395,167.9603,168.0783,16736.0
2017-12-07 11:00:00,199.55,199.78,199.44,199.44,7302.0,168.1878,168.3817,168.0951,168.0951,7302.0
2017-12-07 11:10:00,199.51,199.72,199.37,199.62,9062.0,168.1541,168.3311,168.0361,168.2468,9062.0
2017-12-07 11:20:00,199.66,199.91,199.39,199.75,14617.0,168.2805,168.4913,168.053,168.3564,14617.0
2017-12-07 11:30:00,199.79,200.16,199.79,200.0,23559.0,168.3901,168.702,168.3901,168.5671,23559.0
2017-12-07 11:40:00,200.06,200.21,199.76,200.06,9085.0,168.6177,168.7441,168.3648,168.6177,9085.0
2017-12-07 11:50:00,200.04,200.51,200.0,200.37,16912.0,168.6008,168.997,168.5671,168.879,16912.0
2017-12-07 12:00:00,200.37,200.37,200.01,200.1,13912.0,168.879,168.879,168.5755,168.6514,13912.0
2017-12-07 12:10:00,200.19,200.55,200.19,200.5,16057.0,168.7272,169.0307,168.7272,168.9885,16057.0
2017-12-07 12:20:00,200.5,200.76,200.31,200.47,15207.0,168.9885,169.2077,168.8284,168.9632,15207.0
2017-12-07 12:30:00,200.5,200.65,200.04,200.1,57047.0,168.9885,169.115,168.6008,168.6514,57047.0
2017-12-07 12:40:00,200.06,200.3,200.03,200.23,73525.0,168.6177,168.82,168.5924,168.761,73525.0
2017-12-07 12:50:00,200.29,200.56,200.18,200.48,22734.0,168.8115,169.0391,168.7188,168.9717,22734.0
2017-12-07 13:00:00,200.54,200.7,200.41,200.63,9930.0,169.0222,169.1571,168.9127,169.0981,9930.0
2017-12-07 13:10:00,200.62,200.62,200.27,200.52,8004.0,169.0897,169.0897,168.7947,169.0054,8004.0
2017-12-07 13:20:00,200.51,200.76,200.42,200.69,10175.0,168.997,169.2077,168.9211,169.1487,10175.0
2017-12-07 13:30:00,200.7,201.11,200.54,201.11,10024.0,169.1571,169.5027,169.0222,169.5027,10024.0
2017-12-07 13:40:00,201.04,201.06,200.6,200.83,45157.0,169.4437,169.4605,169.0728,169.2667,45157.0
2017-12-07 13:50:00,200.86,201.16,200.86,200.95,7714.0,169.2919,169.5448,169.2919,169.3678,7714.0
2017-12-07 14:00:00,200.86,200.9,200.51,200.64,16799.0,169.2919,169.3257,168.997,169.1065,16799.0
2017-12-07 14:10:00,200.64,200.75,200.27,200.75,24075.0,169.1065,169.1992,168.7947,169.1992,24075.0
2017-12-07 14:20:00,200.7,200.7,200.42,200.62,14892.0,169.1571,169.1571,168.9211,169.0897,14892.0
2017-12-07 14:30:00,200.62,200.72,200.44,200.48,15587.0,169.0897,169.174,168.938,168.9717,15587.0
2017-12-07 14:40:00,200.44,200.53,200.07,200.53,11635.0,168.938,169.0138,168.6261,169.0138,11635.0
2017-12-07 14:50:00,200.49,200.56,200.23,200.49,34088.0,168.9801,169.0391,168.761,168.9801,34088.0
2017-12-07 15:00:00,200.49,200.58,200.21,200.42,27665.0,168.9801,169.056,168.7441,168.9211,27665.0
2017-12-07 15:10:00,200.39,200.55,200.24,200.25,14018.0,168.8958,169.0307,168.7694,168.7778,14018.0
2017-12-07 15:20:00,200.23,200.59,200.12,200.48,20040.0,168.761,169.0644,168.6683,168.9717,20040.0
2017-12-07 15:30:00,200.47,200.48,200.19,200.23,20600.0,168.9632,168.9717,168.7272,168.761,20600.0
2017-12-07 15:40:00,200.22,200.22,199.98,200.03,29800.0,168.7525,168.7525,168.5503,168.5924,29800.0
2017-12-07 15:50:00,200.0,200.26,199.87,200.2,67388.0,168.5671,168.7862,168.4575,168.7357,67388.0
2017-12-08 09:30:00,200.24,200.64,200.12,200.24,37542.0,168.7694,169.1065,168.6683,168.7694,37542.0
2017-12-08 09:40:00,200.14,200.25,199.97,200.08,22684.0,168.6851,168.7778,168.5418,168.6345,22684.0
2017-12-08 09:50:00,200.06,200.25,200.01,200.01,12580.0,168.6177,168.7778,168.5755,168.5755,12580.0
2017-12-08 10:00:00,200.08,200.25,199.65,199.65,23080.0,168.6345,168.7778,168.2721,168.2721,23080.0
2017-12-08 10:10:00,199.71,199.71,199.12,199.28,25695.0,168.3227,168.3227,167.8254,167.9603,25695.0
2017-12-08 10:20:00,199.31,199.32,198.99,199.05,29087.0,167.9856,167.994,167.7158,167.7664,29087.0
2017-12-08 10:30:00,199.07,199.32,199.05,199.05,17330.0,167.7833,167.994,167.7664,167.7664,17330.0
2017-12-08 10:40:00,199.05,199.9,198.88,198.88,57490.0,167.7664,168.4828,167.6231,167.6231,57490.0
2017-12-08 10:50:00,198.88,199.8,198.87,199.75,49730.0,167.6231,168.3985,167.6147,168.3564,49730.0
2017-12-08 11:00:00,199.77,199.99,199.6,199.61,19403.0,168.3733,168.5587,168.23,168.2384,19403.0
2017-12-08 11:10:00,199.61,199.91,199.41,199.91,19097.0,168.2384,168.4913,168.0698,168.4913,19097.0
2017-12-08 11:20:00,199.87,199.89,199.21,199.43,79906.0,168.4575,168.4744,167.9013,168.0867,79906.0
2017-12-08 11:30:00,199.43,199.92,199.25,199.92,34123.0,168.0867,168.4997,167.935,168.4997,34123.0
2017-12-08 11:40:00,199.86,200.36,199.85,200.16,25255.0,168.4491,168.8705,168.4407,168.702,25255.0
2017-12-08 11:50:00,200.07,200.14,199.6,199.7,55665.0,168.6261,168.6851,168.23,168.3143,55665.0
2017-12-08 12:00:00,199.63,200.7,199.63,200.64,30274.0,168.2553,169.1571,168.2553,169.1065,30274.0
2017-12-08 12:10:00,200.58,200.59,200.22,200.41,15208.0,169.056,169.0644,168.7525,168.9127,15208.0
2017-12-08 12:20:00,200.4,200.45,200.31,200.34,14349.0,168.9042,168.9464,168.8284,168.8537,14349.0
2017-12-08 12:30:00,200.37,200.55,200.37,200.54,9714.0,168.879,169.0307,168.879,169.0222,9714.0
2017-12-08 12:40:00,200.55,200.75,200.41,200.53,7074.0,169.0307,169.1992,168.9127,169.0138,7074.0
2017-12-08 12:50:00,200.51,200.77,200.51,200.68,15352.0,168.997,169.2161,168.997,169.1402,15352.0
2017-12-08 13:00:00,200.66,200.89,200.32,200.4,62766.0,169.1234,169.3172,168.8368,168.9042,62766.0
2017-12-08 13:10:00,200.4,200.56,200.32,200.49,11515.0,168.9042,169.0391,168.8368,168.9801,11515.0
2017-12-08 13:20:00,200.6,200.81,200.55,200.66,6685.0,169.0728,169.2498,169.0307,169.1234,6685.0
2017-12-08 13:30:00,200.63,201.06,200.62,200.97,14881.0,169.0981,169.4605,169.0897,169.3847,14881.0
2017-12-08 13:40:00,200.94,200.98,200.31,200.34,33082.0,169.3594,169.3931,168.8284,168.8537,33082.0
2017-12-08 13:50:00,200.34,200.77,200.26,200.77,13355.0,168.8537,169.2161,168.7862,169.2161,13355.0
2017-12-08 14:00:00,200.61,201.04,200.61,200.87,14315.0,169.0812,169.4437,169.0812,169.3004,14315.0
2017-12-08 14:10:00,200.93,201.03,200.74,200.9,9715.0,169.3509,169.4352,169.1908,169.3257,9715.0
2017-12-08 14:20:00,200.88,200.89,200.71,200.79,8712.0,169.3088,169.3172,169.1655,169.233,8712.0
2017-12-08 14:30:00,200.77,200.84,200.72,200.8,4712.0,169.2161,169.2751,169.174,169.2414,4712.0
2017-12-08 14:40:00,200.8,200.9,200.7,200.83,6756.0,169.2414,169.3257,169.1571,169.2667,6756.0
2017-12-08 14:50:00,200.78,200.93,200.76,200.87,26032.0,169.2245,169.3509,169.2077,169.3004,26032.0
2017-12-08 15:00:00,200.86,201.21,200.85,200.9,27631.0,169.2919,169.5869,169.2835,169.3257,27631.0
2017-12-08 15:10:00,200.85,201.08,200.77,201.08,12020.0,169.2835,169.4774,169.2161,169.4774,12020.0
2017-12-08 15:20:00,201.07,201.07,200.8,200.82,16205.0,169.4689,169.4689,169.2414,169.2582,16205.0
2017-12-08 15:30:00,200.82,200.99,200.75,200.85,14352.0,169.2582,169.4015,169.1992,169.2835,14352.0
2017-12-08 15:40:00,200.84,200.94,200.71,200.94,30602.0,169.2751,169.3594,169.1655,169.3594,30602.0
2017-12-08 15:50:00,200.94,201.16,200.8,201.14,63001.0,169.3594,169.5448,169.2414,169.5279,63001.0
2017-12-11 09:30:00,201.2,201.33,200.39,200.45,30242.0,169.5785,169.6881,168.8958,168.9464,30242.0
2017-12-11 09:40:00,200.45,200.52,200.16,200.17,35003.0,168.9464,169.0054,168.702,168.7104,35003.0
2017-12-11 09:50:00,200.28,200.78,200.16,200.5,29709.0,168.8031,169.2245,168.702,168.9885,29709.0
2017-12-11 10:00:00,200.5,201.0,200.49,200.91,25947.0,168.9885,169.4099,168.9801,169.3341,25947.0
2017-12-11 10:10:00,200.8,200.86,200.59,200.61,9418.0,169.2414,169.2919,169.0644,169.0812,9418.0
2017-12-11 10:20:00,200.66,200.7,200.07,200.1,23209.0,169.1234,169.1571,168.6261,168.6514,23209.0
2017-12-11 10:30:00,200.16,200.3,200.07,200.21,8377.0,168.702,168.82,168.6261,168.7441,8377.0
2017-12-11 10:40:00,200.17,200.26,200.08,200.19,5913.0,168.7104,168.7862,168.6345,168.7272,5913.0
2017-12-11 10:50:00,200.2,200.3,200.03,200.08,7676.0,168.7357,168.82,168.5924,168.6345,7676.0
2017-12-11 11:00:00,200.02,200.11,199.77,199.77,8185.0,168.584,168.6598,168.3733,168.3733,8185.0
2017-12-11 11:10:00,199.75,200.19,199.75,200.19,8487.0,168.3564,168.7272,168.3564,168.7272,8487.0
2017-12-11 11:20:00,200.13,200.27,200.03,200.27,5306.0,168.6767,168.7947,168.5924,168.7947,5306.0
2017-12-11 11:30:00,200.31,200.33,200.09,200.31,3131.0,168.8284,168.8452,168.643,168.8284,3131.0
2017-12-11 11:40:00,200.27,200.46,200.2,200.46,5007.0,168.7947,168.9548,168.7357,168.9548,5007.0
2017-12-11 11:50:00,200.44,200.51,200.24,200.43,9371.0,168.938,168.997,168.7694,168.9295,9371.0
2017-12-11 12:00:00,200.47,200.67,200.44,200.61,2065.0,168.9632,169.1318,168.938,169.0812,2065.0
2017-12-11 12:10:00,200.55,200.64,200.5,200.64,6038.0,169.0307,169.1065,168.9885,169.1065,6038.0
2017-12-11 12:20:00,200.64,200.67,200.42,200.54,18935.0,169.1065,169.1318,168.9211,169.0222,18935.0
2017-12-11 12:30:00,200.5,200.56,200.44,200.47,6558.0,168.9885,169.0391,168.938,168.9632,6558.0
2017-12-11 12:40:00,200.47,200.55,200.45,200.45,5564.0,168.9632,169.0307,168.9464,168.9464,5564.0
2017-12-11 12:50:00,200.43,200.43,200.16,200.27,22467.0,168.9295,168.9295,168.702,168.7947,22467.0
2017-12-11 13:00:00,200.24,200.3,200.23,200.25,13070.0,168.7694,168.82,168.761,168.7778,13070.0
2017-12-11 13:10:00,200.29,200.56,200.29,200.53,8732.0,168.8115,169.0391,168.8115,169.0138,8732.0
2017-12-11 13:20:00,200.49,200.49,200.22,200.37,16651.0,168.9801,168.9801,168.7525,168.879,16651.0
2017-12-11 13:30:00,200.41,200.5,200.35,200.48,3936.0,168.9127,168.9885,168.8621,168.9717,3936.0
2017-12-11 13:40:00,200.48,200.55,200.43,200.45,5843.0,168.9717,169.0307,168.9295,168.9464,5843.0
2017-12-11 13:50:00,200.4,200.5,200.37,200.45,11972.0,168.9042,168.9885,168.879,168.9464,11972.0
2017-12-11 14:00:00,200.5,200.68,200.5,200.51,6303.0,168.9885,169.1402,168.9885,168.997,6303.0
2017-12-11 14:10:00,200.43,200.45,200.25,200.25,6455.0,168.9295,168.9464,168.7778,168.7778,6455.0
2017-12-11 14:20:00,200.2,200.27,200.03,200.03,6996.0,168.7357,168.7947,168.5924,168.5924,6996.0
2017-12-11 14:30:00,200.02,200.13,200.02,200.02,5985.0,168.584,168.6767,168.584,168.584,5985.0
2017-12-11 14:40:00,200.0,200.06,199.86,199.86,10286.0,168.5671,168.6177,168.4491,168.4491,10286.0
2017-12-11 14:50:00,199.86,200.0,199.81,199.98,8444.0,168.4491,168.5671,168.407,168.5503,8444.0
2017-12-11 15:00:00,199.98,199.98,199.71,199.71,14117.0,168.5503,168.5503,168.3227,168.3227,14117.0
2017-12-11 15:10:00,199.72,199.92,199.7,199.75,12032.0,168.3311,168.4997,168.3143,168.3564,12032.0
2017-12-11 15:20:00,199.74,199.77,199.64,199.72,16561.0,168.348,168.3733,168.2637,168.3311,16561.0
2017-12-11 15:30:00,199.72,199.8,199.59,199.62,24818.0,168.3311,168.3985,168.2215,168.2468,24818.0
2017-12-11 15:40:00,199.61,199.64,199.31,199.54,31875.0,168.2384,168.2637,167.9856,168.1794,31875.0
2017-12-11 15:50:00,199.54,199.75,199.35,199.64,68932.0,168.1794,168.3564,168.0193,168.2637,68932.0
2017-12-12 09:30:00,197.91,198.48,196.5,196.7,122652.0,166.8056,167.286,165.6172,165.7858,122652.0
2017-12-12 09:40:00,196.69,197.18,196.66,196.96,54285.0,165.7773,166.1903,165.752,166.0049,54285.0
2017-12-12 09:50:00,196.96,196.98,196.16,196.79,56396.0,166.0049,166.0217,165.3306,165.8616,56396.0
2017-12-12 10:00:00,196.84,197.32,196.55,197.24,44015.0,165.9038,166.3083,165.6593,166.2409,44015.0
2017-12-12 10:10:00,197.31,197.66,197.05,197.21,70616.0,166.2999,166.5949,166.0807,166.2156,70616.0
2017-12-12 10:20:00,197.2,198.3,197.19,198.3,59813.0,166.2072,167.1343,166.1987,167.1343,59813.0
2017-12-12 10:30:00,198.3,198.34,197.72,197.77,31874.0,167.1343,167.168,166.6454,166.6876,31874.0
2017-12-12 10:40:00,197.78,197.81,196.6,196.6,35985.0,166.696,166.7213,165.7015,165.7015,35985.0
2017-12-12 10:50:00,196.65,197.34,196.46,196.96,31918.0,165.7436,166.3252,165.5835,166.0049,31918.0
2017-12-12 11:00:00,196.91,197.11,196.71,196.79,13527.0,165.9627,166.1313,165.7942,165.8616,13527.0
2017-12-12 11:10:00,196.78,196.85,196.64,196.74,13277.0,165.8532,165.9122,165.7352,165.8195,13277.0
2017-12-12 11:20:00,196.72,196.79,196.66,196.67,16587.0,165.8026,165.8616,165.752,165.7605,16587.0
2017-12-12 11:30:00,196.73,196.78,196.65,196.67,28521.0,165.811,165.8532,165.7436,165.7605,28521.0
2017-12-12 11:40:00,196.73,196.78,196.43,196.75,44749.0,165.811,165.8532,165.5582,165.8279,44749.0
2017-12-12 11:50:00,196.76,196.83,196.71,196.75,15530.0,165.8363,165.8953,165.7942,165.8279,15530.0
2017-12-12 12:00:00,196.8,196.82,196.71,196.73,22442.0,165.87,165.8869,165.7942,165.811,22442.0
2017-12-12 12:10:00,196.78,197.59,196.74,197.15,67132.0,165.8532,166.5359,165.8195,166.165,67132.0
2017-12-12 12:20:00,197.2,197.25,196.64,196.69,19404.0,166.2072,166.2493,165.7352,165.7773,19404.0
2017-12-12 12:30:00,196.65,196.8,196.47,196.55,34415.0,165.7436,165.87,165.5919,165.6593,34415.0
2017-12-12 12:40:00,196.53,196.78,196.47,196.68,13728.0,165.6425,165.8532,165.5919,165.7689,13728.0
2017-12-12 12:50:00,196.69,197.15,196.69,196.76,24724.0,165.7773,166.165,165.7773,165.8363,24724.0
2017-12-12 13:00:00,196.78,196.84,196.29,196.59,51793.0,165.8532,165.9038,165.4402,165.693,51793.0
2017-12-12 13:10:00,196.63,196.94,196.47,196.53,22501.0,165.7268,165.988,165.5919,165.6425,22501.0
2017-12-12 13:20:00,196.59,196.94,196.55,196.69,16256.0,165.693,165.988,165.6593,165.7773,16256.0
2017-12-12 13:30:00,196.7,197.0,196.7,196.99,11666.0,165.7858,166.0386,165.7858,166.0302,11666.0
2017-12-12 13:40:00,196.94,197.02,196.66,196.66,15525.0,165.988,166.0555,165.752,165.752,15525.0
2017-12-12 13:50:00,196.66,196.71,196.6,196.61,10536.0,165.752,165.7942,165.7015,165.7099,10536.0
2017-12-12 14:00:00,196.6,196.76,196.57,196.65,17848.0,165.7015,165.8363,165.6762,165.7436,17848.0
2017-12-12 14:10:00,196.63,196.81,196.58,196.72,17899.0,165.7268,165.8785,165.6846,165.8026,17899.0
2017-12-12 14:20:00,196.72,196.96,196.72,196.91,18562.0,165.8026,166.0049,165.8026,165.9627,18562.0
2017-12-12 14:30:00,196.92,196.93,196.78,196.81,15907.0,165.9712,165.9796,165.8532,165.8785,15907.0
2017-12-12 14:40:00,196.84,196.89,196.77,196.84,13172.0,165.9038,165.9459,165.8448,165.9038,13172.0
2017-12-12 14:50:00,196.85,196.88,196.75,196.78,18454.0,165.9122,165.9375,165.8279,165.8532,18454.0
2017-12-12 15:00:00,196.76,196.76,196.34,196.42,32486.0,165.8363,165.8363,165.4823,165.5498,32486.0
2017-12-12 15:10:00,196.42,196.55,196.33,196.47,34825.0,165.5498,165.6593,165.4739,165.5919,34825.0
2017-12-12 15:20:00,196.46,196.55,196.35,196.41,37336.0,165.5835,165.6593,165.4908,165.5413,37336.0
2017-12-12 15:30:00,196.4,196.42,196.15,196.29,49593.0,165.5329,165.5498,165.3222,165.4402,49593.0
2017-12-12 15:40:00,196.29,196.33,196.12,196.25,79515.0,165.4402,165.4739,165.2969,165.4065,79515.0
2017-12-12 15:50:00,196.24,196.24,196.07,196.19,172559.0,165.398,165.398,165.2548,165.3559,172559.0
2017-12-13 09:30:00,196.67,197.51,196.5,197.0,46232.0,165.7605,166.4685,165.6172,166.0386,46232.0
2017-12-13 09:40:00,197.0,197.67,196.83,197.63,40155.0,166.0386,166.6033,165.8953,166.5696,40155.0
2017-12-13 09:50:00,197.7,197.9,197.22,197.25,20734.0,166.6286,166.7972,166.224,166.2493,20734.0
2017-12-13 10:00:00,197.35,197.43,197.25,197.38,35504.0,166.3336,166.401,166.2493,166.3589,35504.0
2017-12-13 10:10:00,197.33,197.45,197.13,197.13,78555.0,166.3167,166.4179,166.1482,166.1482,78555.0
2017-12-13 10:20:00,197.1,198.06,197.09,197.97,16443.0,166.1229,166.932,166.1145,166.8562,16443.0
2017-12-13 10:30:00,198.07,198.07,197.53,197.97,19286.0,166.9404,166.9404,166.4853,166.8562,19286.0
2017-12-13 10:40:00,198.01,198.14,197.76,197.92,19530.0,166.8899,166.9994,166.6792,166.814,19530.0
2017-12-13 10:50:00,197.87,198.0,197.63,198.0,25927.0,166.7719,166.8814,166.5696,166.8814,25927.0
2017-12-13 11:00:00,198.01,198.08,197.88,197.88,17517.0,166.8899,166.9489,166.7803,166.7803,17517.0
2017-12-13 11:10:00,197.91,198.04,197.75,197.92,17475.0,166.8056,166.9152,166.6707,166.814,17475.0
2017-12-13 11:20:00,197.92,198.02,197.87,197.91,23765.0,166.814,166.8983,166.7719,166.8056,23765.0
2017-12-13 11:30:00,197.86,198.03,197.64,197.64,21944.0,166.7634,166.9067,166.578,166.578,21944.0
2017-12-13 11:40:00,197.65,197.7,197.48,197.62,19375.0,166.5864,166.6286,166.4432,166.5612,19375.0
2017-12-13 11:50:00,197.65,198.0,197.52,197.91,25499.0,166.5864,166.8814,166.4769,166.8056,25499.0
2017-12-13 12:00:00,197.91,197.91,197.42,197.56,13889.0,166.8056,166.8056,166.3926,166.5106,13889.0
2017-12-13 12:10:00,197.61,197.83,197.43,197.48,9780.0,166.5527,166.7382,166.401,166.4432,9780.0
2017-12-13 12:20:00,197.48,197.52,197.34,197.46,20706.0,166.4432,166.4769,166.3252,166.4263,20706.0
2017-12-13 12:30:00,197.48,197.53,197.25,197.27,17716.0,166.4432,166.4853,166.2493,166.2662,17716.0
2017-12-13 12:40:00,197.27,197.48,197.16,197.44,9433.0,166.2662,166.4432,166.1735,166.4095,9433.0
2017-12-13 12:50:00,197.39,197.41,197.01,197.1,11585.0,166.3673,166.3842,166.047,166.1229,11585.0
2017-12-13 13:00:00,197.15,197.28,197.06,197.14,8985.0,166.165,166.2746,166.0892,166.1566,8985.0
2017-12-13 13:10:00,197.11,197.3,197.04,197.2,9684.0,166.1313,166.2915,166.0723,166.2072,9684.0
2017-12-13 13:20:00,197.24,197.27,197.14,197.21,6981.0,166.2409,166.2662,166.1566,166.2156,6981.0
2017-12-13 13:30:00,197.14,197.15,196.81,196.89,16164.0,166.1566,166.165,165.8785,165.9459,16164.0
2017-12-13 13:40:00,196.95,197.14,196.68,196.89,21322.0,165.9965,166.1566,165.7689,165.9459,21322.0
2017-12-13 13:50:00,196.91,196.94,196.74,196.8,13809.0,165.9627,165.988,165.8195,165.87,13809.0
2017-12-13 14:00:00,196.9,197.26,196.76,197.14,48311.0,165.9543,166.2577,165.8363,166.1566,48311.0
2017-12-13 14:10:00,197.26,197.26,197.0,197.11,27403.0,166.2577,166.2577,166.0386,166.1313,27403.0
2017-12-13 14:20:00,197.1,197.15,196.96,197.12,18288.0,166.1229,166.165,166.0049,166.1397,18288.0
2017-12-13 14:30:00,197.16,197.19,197.0,197.1,17502.0,166.1735,166.1987,166.0386,166.1229,17502.0
2017-12-13 14:40:00,197.12,197.32,197.03,197.25,26693.0,166.1397,166.3083,166.0639,166.2493,26693.0
2017-12-13 14:50:00,197.28,197.28,196.82,197.07,25751.0,166.2746,166.2746,165.8869,166.0976,25751.0
2017-12-13 15:00:00,197.01,197.1,196.91,196.99,19230.0,166.047,166.1229,165.9627,166.0302,19230.0
2017-12-13 15:10:00,196.99,197.02,196.81,196.96,23879.0,166.0302,166.0555,165.8785,166.0049,23879.0
2017-12-13 15:20:00,196.96,197.03,196.76,196.84,26184.0,166.0049,166.0639,165.8363,165.9038,26184.0
2017-12-13 15:30:00,196.86,197.03,196.77,197.0,32221.0,165.9206,166.0639,165.8448,166.0386,32221.0
2017-12-13 15:40:00,197.0,197.02,196.89,196.94,56863.0,166.0386,166.0555,165.9459,165.988,56863.0
2017-12-13 15:50:00,196.92,196.92,196.39,196.64,131396.0,165.9712,165.9712,165.5245,165.7352,131396.0
2017-12-14 09:30:00,198.07,198.16,197.2,198.16,41580.0,166.9404,167.0163,166.2072,167.0163,41580.0
2017-12-14 09:40:00,197.99,198.29,197.32,197.72,58638.0,166.873,167.1259,166.3083,166.6454,58638.0
2017-12-14 09:50:00,197.63,197.67,197.36,197.63,33932.0,166.5696,166.6033,166.342,166.5696,33932.0
2017-12-14 10:00:00,197.63,198.43,197.63,198.43,27551.0,166.5696,167.2439,166.5696,167.2439,27551.0
2017-12-14 10:10:00,198.42,198.42,197.76,197.86,38559.0,167.2354,167.2354,166.6792,166.7634,38559.0
2017-12-14 10:20:00,197.88,197.94,197.53,197.94,21160.0,166.7803,166.8309,166.4853,166.8309,21160.0
2017-12-14 10:30:00,197.93,198.05,197.87,197.9,13722.0,166.8224,166.9236,166.7719,166.7972,13722.0
2017-12-14 10:40:00,197.88,198.23,197.83,197.89,21673.0,166.7803,167.0753,166.7382,166.7887,21673.0
2017-12-14 10:50:00,197.93,197.95,197.61,197.72,21448.0,166.8224,166.8393,166.5527,166.6454,21448.0
2017-12-14 11:00:00,197.69,197.78,197.53,197.73,11040.0,166.6202,166.696,166.4853,166.6539,11040.0
2017-12-14 11:10:00,197.73,197.95,197.57,197.66,12764.0,166.6539,166.8393,166.519,166.5949,12764.0
2017-12-14 11:20:00,197.65,197.78,197.41,197.48,37039.0,166.5864,166.696,166.3842,166.4432,37039.0
2017-12-14 11:30:00,197.48,197.89,197.46,197.87,15254.0,166.4432,166.7887,166.4263,166.7719,15254.0
2017-12-14 11:40:00,197.77,197.89,197.55,197.56,13194.0,166.6876,166.7887,166.5022,166.5106,13194.0
2017-12-14 11:50:00,197.54,197.66,197.16,197.47,24527.0,166.4937,166.5949,166.1735,166.4347,24527.0
2017-12-14 12:00:00,197.4,197.52,197.25,197.31,8655.0,166.3757,166.4769,166.2493,166.2999,8655.0
2017-12-14 12:10:00,197.3,197.38,197.02,197.02,15050.0,166.2915,166.3589,166.0555,166.0555,15050.0
2017-12-14 12:20:00,197.06,197.12,196.69,196.7,21870.0,166.0892,166.1397,165.7773,165.7858,21870.0
2017-12-14 12:30:00,196.71,196.75,196.28,196.39,26484.0,165.7942,165.8279,165.4318,165.5245,26484.0
2017-12-14 12:40:00,196.41,196.6,196.31,196.58,21343.0,165.5413,165.7015,165.457,165.6846,21343.0
2017-12-14 12:50:00,196.57,196.6,196.27,196.4,11386.0,165.6762,165.7015,165.4233,165.5329,11386.0
2017-12-14 13:00:00,196.4,196.51,196.29,196.43,12570.0,165.5329,165.6256,165.4402,165.5582,12570.0
2017-12-14 13:10:00,196.43,196.49,196.25,196.28,11150.0,165.5582,165.6088,165.4065,165.4318,11150.0
2017-12-14 13:20:00,196.29,196.64,196.29,196.48,12595.0,165.4402,165.7352,165.4402,165.6003,12595.0
2017-12-14 13:30:00,196.55,196.6,196.31,196.31,13230.0,165.6593,165.7015,165.457,165.457,13230.0
2017-12-14 13:40:00,196.3,196.32,196.06,196.24,18666.0,165.4486,165.4655,165.2463,165.398,18666.0
2017-12-14 13:50:00,196.25,196.26,195.79,195.89,18323.0,165.4065,165.4149,165.0188,165.1031,18323.0
2017-12-14 14:00:00,195.86,196.26,195.86,196.26,14870.0,165.0778,165.4149,165.0778,165.4149,14870.0
2017-12-14 14:10:00,196.17,196.21,195.94,196.0,10820.0,165.3391,165.3728,165.1452,165.1958,10820.0
2017-12-14 14:20:00,195.97,196.14,195.83,195.87,16573.0,165.1705,165.3138,165.0525,165.0862,16573.0
2017-12-14 14:30:00,195.83,196.16,195.8,196.03,16325.0,165.0525,165.3306,165.0272,165.2211,16325.0
2017-12-14 14:40:00,195.99,195.99,195.69,195.85,22036.0,165.1873,165.1873,164.9345,165.0693,22036.0
2017-12-14 14:50:00,195.87,196.11,195.84,196.0,13090.0,165.0862,165.2885,165.0609,165.1958,13090.0
2017-12-14 15:00:00,195.98,196.17,195.97,196.08,12730.0,165.1789,165.3391,165.1705,165.2632,12730.0
2017-12-14 15:10:00,196.09,196.18,196.05,196.09,14731.0,165.2716,165.3475,165.2379,165.2716,14731.0
2017-12-14 15:20:00,196.08,196.31,196.07,196.29,15918.0,165.2632,165.457,165.2548,165.4402,15918.0
2017-12-14 15:30:00,196.27,196.62,195.93,196.62,46400.0,165.4233,165.7183,165.1368,165.7183,46400.0
2017-12-14 15:40:00,196.58,196.66,196.35,196.45,34876.0,165.6846,165.752,165.4908,165.575,34876.0
2017-12-14 15:50:00,196.41,196.44,196.2,196.22,71924.0,165.5413,165.5666,165.3643,165.3812,71924.0
2017-12-15 09:30:00,196.33,198.01,196.33,197.46,279826.0,165.4739,166.8899,165.4739,166.4263,279826.0
2017-12-15 09:40:00,197.6,198.06,196.83,198.05,80634.0,166.5443,166.932,165.8953,166.9236,80634.0
2017-12-15 09:50:00,197.91,198.25,197.47,197.99,44528.0,166.8056,167.0921,166.4347,166.873,44528.0
2017-12-15 10:00:00,198.02,198.24,197.57,198.15,53605.0,166.8983,167.0837,166.519,167.0079,53605.0
2017-12-15 10:10:00,198.11,198.87,197.68,198.78,39907.0,166.9742,167.6147,166.6117,167.5389,39907.0
2017-12-15 10:20:00,198.79,198.83,198.21,198.28,27950.0,167.5473,167.581,167.0584,167.1174,27950.0
2017-12-15 10:30:00,198.31,198.55,197.86,198.29,17862.0,167.1427,167.345,166.7634,167.1259,17862.0
2017-12-15 10:40:00,198.31,198.32,197.94,198.07,9790.0,167.1427,167.1511,166.8309,166.9404,9790.0
2017-12-15 10:50:00,197.94,198.07,197.68,197.73,15781.0,166.8309,166.9404,166.6117,166.6539,15781.0
2017-12-15 11:00:00,197.78,198.57,197.78,198.57,14495.0,166.696,167.3619,166.696,167.3619,14495.0
2017-12-15 11:10:00,198.5,198.97,198.5,198.97,26143.0,167.3029,167.699,167.3029,167.699,26143.0
2017-12-15 11:20:00,199.0,199.14,198.79,199.09,11427.0,167.7243,167.8423,167.5473,167.8001,11427.0
2017-12-15 11:30:00,199.06,199.2,198.81,199.0,13672.0,167.7748,167.8928,167.5641,167.7243,13672.0
2017-12-15 11:40:00,198.93,199.0,198.8,198.93,9283.0,167.6653,167.7243,167.5557,167.6653,9283.0
2017-12-15 11:50:00,198.94,199.16,198.8,199.16,12314.0,167.6737,167.8591,167.5557,167.8591,12314.0
2017-12-15 12:00:00,199.15,199.17,198.91,198.91,9118.0,167.8507,167.8676,167.6484,167.6484,9118.0
2017-12-15 12:10:00,198.97,198.99,198.78,198.87,11509.0,167.699,167.7158,167.5389,167.6147,11509.0
2017-12-15 12:20:00,198.9,199.12,198.8,199.11,10967.0,167.64,167.8254,167.5557,167.817,10967.0
2017-12-15 12:30:00,199.1,199.25,199.04,199.23,11431.0,167.8086,167.935,167.758,167.9181,11431.0
2017-12-15 12:40:00,199.22,199.34,199.11,199.11,10100.0,167.9097,168.0108,167.817,167.817,10100.0
2017-12-15 12:50:00,199.14,199.35,199.08,199.28,8100.0,167.8423,168.0193,167.7917,167.9603,8100.0
2017-12-15 13:00:00,199.28,199.35,199.15,199.29,11441.0,167.9603,168.0193,167.8507,167.9687,11441.0
2017-12-15 13:10:00,199.33,199.43,199.29,199.36,8689.0,168.0024,168.0867,167.9687,168.0277,8689.0
2017-12-15 13:20:00,199.33,199.33,198.88,198.99,17045.0,168.0024,168.0024,167.6231,167.7158,17045.0
2017-12-15 13:30:00,198.99,199.1,198.91,199.04,8997.0,167.7158,167.8086,167.6484,167.758,8997.0
2017-12-15 13:40:00,199.13,199.53,199.12,199.53,9755.0,167.8338,168.171,167.8254,168.171,9755.0
2017-12-15 13:50:00,199.52,199.74,199.43,199.74,7130.0,168.1625,168.348,168.0867,168.348,7130.0
2017-12-15 14:00:00,199.7,199.89,199.45,199.54,15780.0,168.3143,168.4744,168.1036,168.1794,15780.0
2017-12-15 14:10:00,199.53,199.84,199.37,199.67,11016.0,168.171,168.4323,168.0361,168.289,11016.0
2017-12-15 14:20:00,199.73,199.8,199.45,199.53,19643.0,168.3395,168.3985,168.1036,168.171,19643.0
2017-12-15 14:30:00,199.5,199.5,199.29,199.32,9355.0,168.1457,168.1457,167.9687,167.994,9355.0
2017-12-15 14:40:00,199.35,199.38,199.13,199.29,8618.0,168.0193,168.0446,167.8338,167.9687,8618.0
2017-12-15 14:50:00,199.26,199.4,199.25,199.31,6096.0,167.9434,168.0614,167.935,167.9856,6096.0
2017-12-15 15:00:00,199.32,199.5,199.3,199.44,13222.0,167.994,168.1457,167.9771,168.0951,13222.0
2017-12-15 15:10:00,199.46,199.6,199.39,199.54,13460.0,168.112,168.23,168.053,168.1794,13460.0
2017-12-15 15:20:00,199.49,199.56,199.44,199.47,10930.0,168.1373,168.1963,168.0951,168.1204,10930.0
2017-12-15 15:30:00,199.43,199.45,199.2,199.26,21831.0,168.0867,168.1036,167.8928,167.9434,21831.0
2017-12-15 15:40:00,199.27,199.33,198.9,198.96,32785.0,167.9518,168.0024,167.64,167.6906,32785.0
2017-12-15 15:50:00,198.99,199.07,198.58,198.83,93952.0,167.7158,167.7833,167.3703,167.581,93952.0
2017-12-18 09:30:00,199.1,199.32,198.15,198.85,45595.0,167.8086,167.994,167.0079,167.5979,45595.0
2017-12-18 09:40:00,199.08,199.19,198.0,198.26,25022.0,167.7917,167.8844,166.8814,167.1006,25022.0
2017-12-18 09:50:00,198.3,199.07,198.25,198.96,13355.0,167.1343,167.7833,167.0921,167.6906,13355.0
2017-12-18 10:00:00,198.93,198.93,198.13,198.47,13527.0,167.6653,167.6653,166.991,167.2776,13527.0
2017-12-18 10:10:00,198.37,198.81,198.23,198.35,20262.0,167.1933,167.5641,167.0753,167.1764,20262.0
2017-12-18 10:20:00,198.33,198.35,198.01,198.1,10459.0,167.1596,167.1764,166.8899,166.9657,10459.0
2017-12-18 10:30:00,198.09,198.09,197.31,197.41,20600.0,166.9573,166.9573,166.2999,166.3842,20600.0
2017-12-18 10:40:00,197.48,197.82,197.48,197.5,32447.0,166.4432,166.7297,166.4432,166.46,32447.0
2017-12-18 10:50:00,197.54,197.6,197.44,197.56,25307.0,166.4937,166.5443,166.4095,166.5106,25307.0
2017-12-18 11:00:00,197.51,197.51,197.16,197.16,13340.0,166.4685,166.4685,166.1735,166.1735,13340.0
2017-12-18 11:10:00,197.19,197.23,196.75,196.88,29338.0,166.1987,166.2325,165.8279,165.9375,29338.0
2017-12-18 11:20:00,196.85,197.26,196.77,197.19,26443.0,165.9122,166.2577,165.8448,166.1987,26443.0
2017-12-18 11:30:00,197.17,197.19,196.8,196.95,56137.0,166.1819,166.1987,165.87,165.9965,56137.0
2017-12-18 11:40:00,196.92,197.6,196.87,197.52,38388.0,165.9712,166.5443,165.929,166.4769,38388.0
2017-12-18 11:50:00,197.48,197.68,197.16,197.33,19353.0,166.4432,166.6117,166.1735,166.3167,19353.0
2017-12-18 12:00:00,197.34,197.37,197.11,197.37,12495.0,166.3252,166.3505,166.1313,166.3505,12495.0
2017-12-18 12:10:00,197.37,197.38,197.21,197.3,10089.0,166.3505,166.3589,166.2156,166.2915,10089.0
2017-12-18 12:20:00,197.34,197.46,197.26,197.41,5316.0,166.3252,166.4263,166.2577,166.3842,5316.0
2017-12-18 12:30:00,197.4,197.71,197.37,197.66,10175.0,166.3757,166.637,166.3505,166.5949,10175.0
2017-12-18 12:40:00,197.68,197.68,197.38,197.45,9693.0,166.6117,166.6117,166.3589,166.4179,9693.0
2017-12-18 12:50:00,197.44,197.5,197.26,197.45,13622.0,166.4095,166.46,166.2577,166.4179,13622.0
2017-12-18 13:00:00,197.47,197.67,197.4,197.67,11262.0,166.4347,166.6033,166.3757,166.6033,11262.0
2017-12-18 13:10:00,197.66,198.08,197.65,197.84,31063.0,166.5949,166.9489,166.5864,166.7466,31063.0
2017-12-18 13:20:00,197.87,197.87,197.51,197.6,15589.0,166.7719,166.7719,166.4685,166.5443,15589.0
2017-12-18 13:30:00,197.61,197.7,197.52,197.55,11287.0,166.5527,166.6286,166.4769,166.5022,11287.0
2017-12-18 13:40:00,197.6,197.8,197.44,197.5,15848.0,166.5443,166.7129,166.4095,166.46,15848.0
2017-12-18 13:50:00,197.62,197.89,197.54,197.67,17891.0,166.5612,166.7887,166.4937,166.6033,17891.0
2017-12-18 14:00:00,197.63,198.25,197.63,198.2,56184.0,166.5696,167.0921,166.5696,167.05,56184.0
2017-12-18 14:10:00,198.16,198.36,198.08,198.14,45207.0,167.0163,167.1849,166.9489,166.9994,45207.0
2017-12-18 14:20:00,198.18,198.32,198.11,198.26,22708.0,167.0332,167.1511,166.9742,167.1006,22708.0
2017-12-18 14:30:00,198.23,198.28,198.05,198.23,31376.0,167.0753,167.1174,166.9236,167.0753,31376.0
2017-12-18 14:40:00,198.23,198.39,198.13,198.13,26622.0,167.0753,167.2101,166.991,166.991,26622.0
2017-12-18 14:50:00,198.13,198.31,198.11,198.28,18976.0,166.991,167.1427,166.9742,167.1174,18976.0
2017-12-18 15:00:00,198.26,198.43,197.97,198.1,31861.0,167.1006,167.2439,166.8562,166.9657,31861.0
2017-12-18 15:10:00,198.1,198.29,197.98,198.27,35746.0,166.9657,167.1259,166.8646,167.109,35746.0
2017-12-18 15:20:00,198.25,198.28,197.97,197.97,44364.0,167.0921,167.1174,166.8562,166.8562,44364.0
2017-12-18 15:30:00,198.0,198.1,197.7,198.0,54937.0,166.8814,166.9657,166.6286,166.8814,54937.0
2017-12-18 15:40:00,198.05,198.33,198.02,198.33,73297.0,166.9236,167.1596,166.8983,167.1596,73297.0
2017-12-18 15:50:00,198.31,198.54,198.24,198.47,189637.0,167.1427,167.3366,167.0837,167.2776,189637.0
2017-12-19 09:30:00,198.6,199.19,198.13,198.82,30345.0,167.3871,167.8844,166.991,167.5726,30345.0
2017-12-19 09:40:00,198.92,199.33,198.7,199.33,34622.0,167.6568,168.0024,167.4714,168.0024,34622.0
2017-12-19 09:50:00,199.36,199.93,199.33,199.43,26951.0,168.0277,168.5081,168.0024,168.0867,26951.0
2017-12-19 10:00:00,199.47,200.19,199.47,200.14,22331.0,168.1204,168.7272,168.1204,168.6851,22331.0
2017-12-19 10:10:00,200.15,200.27,199.47,199.75,19891.0,168.6935,168.7947,168.1204,168.3564,19891.0
2017-12-19 10:20:00,199.8,200.19,199.43,199.67,30125.0,168.3985,168.7272,168.0867,168.289,30125.0
2017-12-19 10:30:00,199.45,200.1,199.45,199.99,27265.0,168.1036,168.6514,168.1036,168.5587,27265.0
2017-12-19 10:40:00,199.92,200.09,199.46,199.63,16253.0,168.4997,168.643,168.112,168.2553,16253.0
2017-12-19 10:50:00,199.59,200.2,199.59,200.2,23516.0,168.2215,168.7357,168.2215,168.7357,23516.0
2017-12-19 11:00:00,200.12,200.19,199.91,199.94,22644.0,168.6683,168.7272,168.4913,168.5165,22644.0
2017-12-19 11:10:00,199.98,200.17,199.93,200.12,13044.0,168.5503,168.7104,168.5081,168.6683,13044.0
2017-12-19 11:20:00,200.06,200.1,199.66,199.85,14689.0,168.6177,168.6514,168.2805,168.4407,14689.0
2017-12-19 11:30:00,199.75,200.08,199.52,200.03,8691.0,168.3564,168.6345,168.1625,168.5924,8691.0
2017-12-19 11:40:00,200.07,200.09,199.89,200.05,6873.0,168.6261,168.643,168.4744,168.6093,6873.0
2017-12-19 11:50:00,200.08,200.19,199.96,200.12,20169.0,168.6345,168.7272,168.5334,168.6683,20169.0
2017-12-19 12:00:00,200.15,200.25,199.79,199.79,8783.0,168.6935,168.7778,168.3901,168.3901,8783.0
2017-12-19 12:10:00,199.78,199.92,199.68,199.77,12105.0,168.3817,168.4997,168.2974,168.3733,12105.0
2017-12-19 12:20:00,199.73,200.07,199.62,200.05,23949.0,168.3395,168.6261,168.2468,168.6093,23949.0
2017-12-19 12:30:00,200.01,200.23,199.93,200.0,9201.0,168.5755,168.761,168.5081,168.5671,9201.0
2017-12-19 12:40:00,199.97,199.99,199.78,199.9,8358.0,168.5418,168.5587,168.3817,168.4828,8358.0
2017-12-19 12:50:00,199.92,200.35,199.88,200.17,42907.0,168.4997,168.8621,168.466,168.7104,42907.0
2017-12-19 13:00:00,200.09,200.34,200.01,200.32,27512.0,168.643,168.8537,168.5755,168.8368,27512.0
2017-12-19 13:10:00,200.3,200.3,199.72,200.01,24291.0,168.82,168.82,168.3311,168.5755,24291.0
2017-12-19 13:20:00,199.99,199.99,199.58,199.62,17191.0,168.5587,168.5587,168.2131,168.2468,17191.0
2017-12-19 13:30:00,199.61,199.98,199.61,199.94,23012.0,168.2384,168.5503,168.2384,168.5165,23012.0
2017-12-19 13:40:00,199.97,200.21,199.94,200.15,13834.0,168.5418,168.7441,168.5165,168.6935,13834.0
2017-12-19 13:50:00,200.21,200.33,200.0,200.02,15932.0,168.7441,168.8452,168.5671,168.584,15932.0
2017-12-19 14:00:00,200.06,200.36,199.96,200.2,10305.0,168.6177,168.8705,168.5334,168.7357,10305.0
2017-12-19 14:10:00,200.2,200.3,200.06,200.07,29213.0,168.7357,168.82,168.6177,168.6261,29213.0
2017-12-19 14:20:00,200.06,200.35,200.05,200.21,20592.0,168.6177,168.8621,168.6093,168.7441,20592.0
2017-12-19 14:30:00,200.22,200.27,200.04,200.09,14758.0,168.7525,168.7947,168.6008,168.643,14758.0
2017-12-19 14:40:00,200.14,200.2,199.96,200.02,16230.0,168.6851,168.7357,168.5334,168.584,16230.0
2017-12-19 14:50:00,200.04,200.28,200.0,200.06,16586.0,168.6008,168.8031,168.5671,168.6177,16586.0
2017-12-19 15:00:00,200.13,200.26,200.05,200.11,28528.0,168.6767,168.7862,168.6093,168.6598,28528.0
2017-12-19 15:10:00,200.11,200.15,200.04,200.07,26809.0,168.6598,168.6935,168.6008,168.6261,26809.0
2017-12-19 15:20:00,200.09,200.46,200.09,200.42,18979.0,168.643,168.9548,168.643,168.9211,18979.0
2017-12-19 15:30:00,200.46,200.54,199.94,200.16,34248.0,168.9548,169.0222,168.5165,168.702,34248.0
2017-12-19 15:40:00,200.16,200.24,199.96,200.04,58087.0,168.702,168.7694,168.5334,168.6008,58087.0
2017-12-19 15:50:00,200.03,200.14,199.83,199.84,64977.0,168.5924,168.6851,168.4238,168.4323,64977.0
2017-12-20 09:30:00,200.08,200.92,200.08,200.81,33382.0,168.6345,169.3425,168.6345,169.2498,33382.0
2017-12-20 09:40:00,200.54,200.99,200.43,200.49,20308.0,169.0222,169.4015,168.9295,168.9801,20308.0
2017-12-20 09:50:00,200.34,200.61,200.2,200.61,20241.0,168.8537,169.0812,168.7357,169.0812,20241.0
2017-12-20 10:00:00,200.59,201.18,200.41,200.67,18524.0,169.0644,169.5617,168.9127,169.1318,18524.0
2017-12-20 10:10:00,200.67,201.1,200.58,200.69,27384.0,169.1318,169.4942,169.056,169.1487,27384.0
2017-12-20 10:20:00,200.65,200.94,200.29,200.41,4103.0,169.115,169.3594,168.8115,168.9127,4103.0
2017-12-20 10:30:00,200.34,200.54,200.16,200.27,13984.0,168.8537,169.0222,168.702,168.7947,13984.0
2017-12-20 10:40:00,200.22,200.35,199.95,200.0,24290.0,168.7525,168.8621,168.525,168.5671,24290.0
2017-12-20 10:50:00,200.0,200.46,199.97,200.27,15820.0,168.5671,168.9548,168.5418,168.7947,15820.0
2017-12-20 11:00:00,200.17,200.66,200.12,200.37,17223.0,168.7104,169.1234,168.6683,168.879,17223.0
2017-12-20 11:10:00,200.39,200.52,200.3,200.46,8989.0,168.8958,169.0054,168.82,168.9548,8989.0
2017-12-20 11:20:00,200.43,200.55,200.28,200.28,6767.0,168.9295,169.0307,168.8031,168.8031,6767.0
2017-12-20 11:30:00,200.35,200.65,200.24,200.36,12994.0,168.8621,169.115,168.7694,168.8705,12994.0
2017-12-20 11:40:00,200.41,200.52,200.39,200.51,6307.0,168.9127,169.0054,168.8958,168.997,6307.0
2017-12-20 11:50:00,200.53,200.74,200.53,200.61,5711.0,169.0138,169.1908,169.0138,169.0812,5711.0
2017-12-20 12:00:00,200.58,200.81,200.53,200.81,8417.0,169.056,169.2498,169.0138,169.2498,8417.0
2017-12-20 12:10:00,200.78,200.83,200.63,200.64,7748.0,169.2245,169.2667,169.0981,169.1065,7748.0
2017-12-20 12:20:00,200.58,200.85,200.48,200.84,14014.0,169.056,169.2835,168.9717,169.2751,14014.0
2017-12-20 12:30:00,200.83,200.91,200.73,200.81,31062.0,169.2667,169.3341,169.1824,169.2498,31062.0
2017-12-20 12:40:00,200.79,201.0,200.79,201.0,6324.0,169.233,169.4099,169.233,169.4099,6324.0
2017-12-20 12:50:00,200.98,201.12,200.98,201.02,13865.0,169.3931,169.5111,169.3931,169.4268,13865.0
2017-12-20 13:00:00,201.0,201.25,200.99,201.24,6522.0,169.4099,169.6207,169.4015,169.6122,6522.0
2017-12-20 13:10:00,201.24,201.52,201.19,201.5,17845.0,169.6122,169.8482,169.5701,169.8314,17845.0
2017-12-20 13:20:00,201.49,201.77,201.46,201.59,25296.0,169.8229,170.0589,169.7977,169.9072,25296.0
2017-12-20 13:30:00,201.59,201.59,201.21,201.23,9717.0,169.9072,169.9072,169.5869,169.6038,9717.0
2017-12-20 13:40:00,201.21,201.21,201.06,201.13,12696.0,169.5869,169.5869,169.4605,169.5195,12696.0
2017-12-20 13:50:00,201.08,201.32,201.05,201.18,16545.0,169.4774,169.6797,169.4521,169.5617,16545.0
2017-12-20 14:00:00,201.17,201.27,201.12,201.14,32329.0,169.5532,169.6375,169.5111,169.5279,32329.0
2017-12-20 14:10:00,201.14,201.26,201.12,201.2,15298.0,169.5279,169.6291,169.5111,169.5785,15298.0
2017-12-20 14:20:00,201.24,201.6,201.21,201.38,23689.0,169.6122,169.9156,169.5869,169.7302,23689.0
2017-12-20 14:30:00,201.37,201.69,201.36,201.64,14831.0,169.7218,169.9915,169.7134,169.9494,14831.0
2017-12-20 14:40:00,201.59,201.7,201.23,201.36,13335.0,169.9072,169.9999,169.6038,169.7134,13335.0
2017-12-20 14:50:00,201.29,201.34,201.14,201.22,8988.0,169.6544,169.6965,169.5279,169.5954,8988.0
2017-12-20 15:00:00,201.28,201.28,201.1,201.21,13883.0,169.6459,169.6459,169.4942,169.5869,13883.0
2017-12-20 15:10:00,201.19,201.36,201.16,201.28,14727.0,169.5701,169.7134,169.5448,169.6459,14727.0
2017-12-20 15:20:00,201.24,201.34,201.15,201.18,17147.0,169.6122,169.6965,169.5364,169.5617,17147.0
2017-12-20 15:30:00,201.2,201.55,201.14,201.54,28328.0,169.5785,169.8735,169.5279,169.8651,28328.0
2017-12-20 15:40:00,201.51,201.62,201.48,201.54,38482.0,169.8398,169.9325,169.8145,169.8651,38482.0
2017-12-20 15:50:00,201.49,201.56,201.32,201.38,128928.0,169.8229,169.8819,169.6797,169.7302,128928.0
2017-12-21 09:30:00,201.45,201.52,200.88,201.09,29019.0,169.7892,169.8482,169.3088,169.4858,29019.0
2017-12-21 09:40:00,201.23,201.4,201.02,201.22,7674.0,169.6038,169.7471,169.4268,169.5954,7674.0
2017-12-21 09:50:00,201.25,201.37,200.94,201.22,15655.0,169.6207,169.7218,169.3594,169.5954,15655.0
2017-12-21 10:00:00,201.21,201.36,201.1,201.19,27112.0,169.5869,169.7134,169.4942,169.5701,27112.0
2017-12-21 10:10:00,201.2,201.25,200.77,200.77,8873.0,169.5785,169.6207,169.2161,169.2161,8873.0
2017-12-21 10:20:00,200.7,200.98,200.69,200.85,9369.0,169.1571,169.3931,169.1487,169.2835,9369.0
2017-12-21 10:30:00,200.86,201.24,200.83,201.23,8557.0,169.2919,169.6122,169.2667,169.6038,8557.0
2017-12-21 10:40:00,201.23,201.46,201.17,201.35,9854.0,169.6038,169.7977,169.5532,169.7049,9854.0
2017-12-21 10:50:00,201.36,201.36,201.17,201.31,25274.0,169.7134,169.7134,169.5532,169.6712,25274.0
2017-12-21 11:00:00,201.3,201.79,201.3,201.71,10327.0,169.6628,170.0758,169.6628,170.0084,10327.0
2017-12-21 11:10:00,201.75,201.76,201.4,201.46,7650.0,170.0421,170.0505,169.7471,169.7977,7650.0
2017-12-21 11:20:00,201.48,201.72,201.43,201.67,28863.0,169.8145,170.0168,169.7724,169.9746,28863.0
2017-12-21 11:30:00,201.69,201.9,201.66,201.9,13668.0,169.9915,170.1685,169.9662,170.1685,13668.0
2017-12-21 11:40:00,201.91,202.28,201.91,202.17,18004.0,170.1769,170.4888,170.1769,170.3961,18004.0
2017-12-21 11:50:00,202.05,202.22,201.86,202.12,14170.0,170.2949,170.4382,170.1348,170.3539,14170.0
2017-12-21 12:00:00,202.07,202.16,201.86,202.01,19025.0,170.3118,170.3876,170.1348,170.2612,19025.0
2017-12-21 12:10:00,202.01,202.1,201.91,202.06,9158.0,170.2612,170.3371,170.1769,170.3034,9158.0
2017-12-21 12:20:00,202.06,202.3,202.03,202.3,7232.0,170.3034,170.5056,170.2781,170.5056,7232.0
2017-12-21 12:30:00,202.3,202.56,202.24,202.53,17354.0,170.5056,170.7248,170.4551,170.6995,17354.0
2017-12-21 12:40:00,202.53,202.6,202.33,202.42,21138.0,170.6995,170.7585,170.5309,170.6068,21138.0
2017-12-21 12:50:00,202.42,202.92,202.41,202.8,15677.0,170.6068,171.0282,170.5983,170.9271,15677.0
2017-12-21 13:00:00,202.83,202.93,202.63,202.65,14532.0,170.9523,171.0366,170.7838,170.8006,14532.0
2017-12-21 13:10:00,202.67,202.94,202.65,202.91,16979.0,170.8175,171.045,170.8006,171.0198,16979.0
2017-12-21 13:20:00,202.94,203.05,202.86,203.03,15237.0,171.045,171.1378,170.9776,171.1209,15237.0
2017-12-21 13:30:00,203.03,203.16,202.71,202.72,23926.0,171.1209,171.2305,170.8512,170.8596,23926.0
2017-12-21 13:40:00,202.66,202.78,202.26,202.26,18229.0,170.8091,170.9102,170.4719,170.4719,18229.0
2017-12-21 13:50:00,202.31,202.85,202.29,202.8,28272.0,170.5141,170.9692,170.4972,170.9271,28272.0
2017-12-21 14:00:00,202.81,202.81,202.4,202.53,23559.0,170.9355,170.9355,170.5899,170.6995,23559.0
2017-12-21 14:10:00,202.53,202.67,202.31,202.31,103201.0,170.6995,170.8175,170.5141,170.5141,103201.0
2017-12-21 14:20:00,202.34,202.53,202.22,202.29,32153.0,170.5393,170.6995,170.4382,170.4972,32153.0
2017-12-21 14:30:00,202.29,202.67,202.23,202.55,42739.0,170.4972,170.8175,170.4466,170.7163,42739.0
2017-12-21 14:40:00,202.47,202.68,202.35,202.65,14397.0,170.6489,170.8259,170.5478,170.8006,14397.0
2017-12-21 14:50:00,202.7,203.11,202.65,203.07,14580.0,170.8428,171.1883,170.8006,171.1546,14580.0
2017-12-21 15:00:00,203.04,203.04,202.55,202.84,19776.0,171.1293,171.1293,170.7163,170.9608,19776.0
2017-12-21 15:10:00,202.81,203.04,202.63,202.86,27837.0,170.9355,171.1293,170.7838,170.9776,27837.0
2017-12-21 15:20:00,202.83,203.05,202.77,202.91,26331.0,170.9523,171.1378,170.9018,171.0198,26331.0
2017-12-21 15:30:00,202.94,203.09,202.87,202.97,41985.0,171.045,171.1715,170.986,171.0703,41985.0
2017-12-21 15:40:00,202.96,202.96,202.57,202.58,80683.0,171.0619,171.0619,170.7332,170.7416,80683.0
2017-12-21 15:50:00,202.58,202.69,202.48,202.49,151225.0,170.7416,170.8343,170.6573,170.6658,151225.0
2017-12-22 09:30:00,203.0,203.45,202.27,203.26,27508.0,171.0956,171.4749,170.4803,171.3148,27508.0
2017-12-22 09:40:00,203.27,203.41,202.97,202.98,17971.0,171.3232,171.4412,171.0703,171.0788,17971.0
2017-12-22 09:50:00,202.89,203.1,202.86,202.91,18191.0,171.0029,171.1799,170.9776,171.0198,18191.0
2017-12-22 10:00:00,202.91,203.28,202.88,203.12,16137.0,171.0198,171.3316,170.9945,171.1968,16137.0
2017-12-22 10:10:00,203.06,203.06,202.5,202.84,12196.0,171.1462,171.1462,170.6742,170.9608,12196.0
2017-12-22 10:20:00,202.84,203.17,202.81,203.06,13486.0,170.9608,171.2389,170.9355,171.1462,13486.0
2017-12-22 10:30:00,203.05,203.06,202.64,202.7,12123.0,171.1378,171.1462,170.7922,170.8428,12123.0
2017-12-22 10:40:00,202.59,202.78,202.57,202.61,10925.0,170.7501,170.9102,170.7332,170.7669,10925.0
2017-12-22 10:50:00,202.66,202.73,202.55,202.65,14609.0,170.8091,170.8681,170.7163,170.8006,14609.0
2017-12-22 11:00:00,202.69,202.77,202.46,202.46,19287.0,170.8343,170.9018,170.6405,170.6405,19287.0
2017-12-22 11:10:00,202.46,202.62,202.27,202.56,10904.0,170.6405,170.7753,170.4803,170.7248,10904.0
2017-12-22 11:20:00,202.54,202.54,202.39,202.44,7324.0,170.7079,170.7079,170.5815,170.6236,7324.0
2017-12-22 11:30:00,202.46,202.55,202.16,202.47,28093.0,170.6405,170.7163,170.3876,170.6489,28093.0
2017-12-22 11:40:00,202.47,202.86,202.47,202.83,14264.0,170.6489,170.9776,170.6489,170.9523,14264.0
2017-12-22 11:50:00,202.87,202.94,202.53,202.72,9285.0,170.986,171.045,170.6995,170.8596,9285.0
2017-12-22 12:00:00,202.8,203.26,202.75,203.09,22518.0,170.9271,171.3148,170.8849,171.1715,22518.0
2017-12-22 12:10:00,203.14,203.15,202.99,203.05,4114.0,171.2136,171.222,171.0872,171.1378,4114.0
2017-12-22 12:20:00,203.02,203.08,202.98,203.03,7383.0,171.1125,171.163,171.0788,171.1209,7383.0
2017-12-22 12:30:00,203.04,203.08,202.95,203.0,7800.0,171.1293,171.163,171.0535,171.0956,7800.0
2017-12-22 12:40:00,203.0,203.0,202.78,202.79,6284.0,171.0956,171.0956,170.9102,170.9186,6284.0
2017-12-22 12:50:00,202.85,202.97,202.78,202.82,6620.0,170.9692,171.0703,170.9102,170.9439,6620.0
2017-12-22 13:00:00,202.79,202.83,202.69,202.69,13723.0,170.9186,170.9523,170.8343,170.8343,13723.0
2017-12-22 13:10:00,202.59,202.71,202.56,202.68,7064.0,170.7501,170.8512,170.7248,170.8259,7064.0
2017-12-22 13:20:00,202.67,202.73,202.47,202.73,17196.0,170.8175,170.8681,170.6489,170.8681,17196.0
2017-12-22 13:30:00,202.72,202.72,202.6,202.6,7644.0,170.8596,170.8596,170.7585,170.7585,7644.0
2017-12-22 13:40:00,202.63,202.8,202.59,202.8,8308.0,170.7838,170.9271,170.7501,170.9271,8308.0
2017-12-22 13:50:00,202.82,202.82,202.48,202.53,7851.0,170.9439,170.9439,170.6573,170.6995,7851.0
2017-12-22 14:00:00,202.52,202.59,202.42,202.47,7634.0,170.6911,170.7501,170.6068,170.6489,7634.0
2017-12-22 14:10:00,202.45,202.74,202.45,202.74,8405.0,170.6321,170.8765,170.6321,170.8765,8405.0
2017-12-22 14:20:00,202.74,202.88,202.6,202.64,7143.0,170.8765,170.9945,170.7585,170.7922,7143.0
2017-12-22 14:30:00,202.68,202.78,202.6,202.65,7818.0,170.8259,170.9102,170.7585,170.8006,7818.0
2017-12-22 14:40:00,202.72,202.73,202.58,202.69,6718.0,170.8596,170.8681,170.7416,170.8343,6718.0
2017-12-22 14:50:00,202.71,202.88,202.67,202.88,9232.0,170.8512,170.9945,170.8175,170.9945,9232.0
2017-12-22 15:00:00,202.88,202.91,202.53,202.57,9909.0,170.9945,171.0198,170.6995,170.7332,9909.0
2017-12-22 15:10:00,202.61,202.61,202.53,202.58,9238.0,170.7669,170.7669,170.6995,170.7416,9238.0
2017-12-22 15:20:00,202.53,202.55,202.39,202.55,15070.0,170.6995,170.7163,170.5815,170.7163,15070.0
2017-12-22 15:30:00,202.53,202.7,202.48,202.68,15117.0,170.6995,170.8428,170.6573,170.8259,15117.0
2017-12-22 15:40:00,202.66,202.76,202.55,202.67,17542.0,170.8091,170.8933,170.7163,170.8175,17542.0
2017-12-22 15:50:00,202.64,202.75,202.55,202.66,53156.0,170.7922,170.8849,170.7163,170.8091,53156.0
2017-12-26 09:30:00,202.85,203.22,202.51,203.0,12211.0,170.9692,171.281,170.6826,171.0956,12211.0
2017-12-26 09:40:00,202.93,203.19,202.84,203.07,5549.0,171.0366,171.2558,170.9608,171.1546,5549.0
2017-12-26 09:50:00,202.88,203.0,202.59,203.0,8654.0,170.9945,171.0956,170.7501,171.0956,8654.0
2017-12-26 10:00:00,203.0,203.49,202.9,203.46,11771.0,171.0956,171.5086,171.0113,171.4833,11771.0
2017-12-26 10:10:00,203.39,203.57,203.2,203.45,32956.0,171.4243,171.576,171.2642,171.4749,32956.0
2017-12-26 10:20:00,203.4,203.73,203.35,203.44,24003.0,171.4328,171.7109,171.3906,171.4665,24003.0
2017-12-26 10:30:00,203.42,203.42,202.91,203.02,29186.0,171.4496,171.4496,171.0198,171.1125,29186.0
2017-12-26 10:40:00,203.03,203.08,202.76,202.99,9804.0,171.1209,171.163,170.8933,171.0872,9804.0
2017-12-26 10:50:00,202.91,202.97,202.45,202.62,8516.0,171.0198,171.0703,170.6321,170.7753,8516.0
2017-12-26 11:00:00,202.55,202.67,202.34,202.57,7759.0,170.7163,170.8175,170.5393,170.7332,7759.0
2017-12-26 11:10:00,202.55,202.55,202.42,202.49,6270.0,170.7163,170.7163,170.6068,170.6658,6270.0
2017-12-26 11:20:00,202.49,202.65,202.33,202.34,3950.0,170.6658,170.8006,170.5309,170.5393,3950.0
2017-12-26 11:30:00,202.28,202.56,202.25,202.53,8360.0,170.4888,170.7248,170.4635,170.6995,8360.0
2017-12-26 11:40:00,202.54,202.55,202.21,202.21,4386.0,170.7079,170.7163,170.4298,170.4298,4386.0
2017-12-26 11:50:00,202.24,202.31,202.15,202.28,4529.0,170.4551,170.5141,170.3792,170.4888,4529.0
2017-12-26 12:00:00,202.28,202.37,202.12,202.16,9450.0,170.4888,170.5646,170.3539,170.3876,9450.0
2017-12-26 12:10:00,202.18,202.28,202.01,202.08,5417.0,170.4045,170.4888,170.2612,170.3202,5417.0
2017-12-26 12:20:00,202.09,202.21,202.03,202.1,10669.0,170.3286,170.4298,170.2781,170.3371,10669.0
2017-12-26 12:30:00,202.13,202.15,201.82,201.89,5257.0,170.3624,170.3792,170.1011,170.1601,5257.0
2017-12-26 12:40:00,201.94,201.98,201.73,201.89,6454.0,170.2022,170.2359,170.0252,170.1601,6454.0
2017-12-26 12:50:00,201.87,201.91,201.71,201.71,2968.0,170.1432,170.1769,170.0084,170.0084,2968.0
2017-12-26 13:00:00,201.77,201.91,201.75,201.86,6391.0,170.0589,170.1769,170.0421,170.1348,6391.0
2017-12-26 13:10:00,201.82,202.19,201.82,202.18,8648.0,170.1011,170.4129,170.1011,170.4045,8648.0
2017-12-26 13:20:00,202.2,202.35,202.14,202.29,8371.0,170.4213,170.5478,170.3708,170.4972,8371.0
2017-12-26 13:30:00,202.23,202.29,202.12,202.23,7586.0,170.4466,170.4972,170.3539,170.4466,7586.0
2017-12-26 13:40:00,202.27,202.43,202.1,202.29,7264.0,170.4803,170.6152,170.3371,170.4972,7264.0
2017-12-26 13:50:00,202.26,202.4,202.26,202.3,5580.0,170.4719,170.5899,170.4719,170.5056,5580.0
2017-12-26 14:00:00,202.35,202.35,202.07,202.07,8166.0,170.5478,170.5478,170.3118,170.3118,8166.0
2017-12-26 14:10:00,202.08,202.22,202.01,202.14,5621.0,170.3202,170.4382,170.2612,170.3708,5621.0
2017-12-26 14:20:00,202.18,202.21,201.94,201.98,10955.0,170.4045,170.4298,170.2022,170.2359,10955.0
2017-12-26 14:30:00,201.95,202.17,201.91,201.97,9146.0,170.2106,170.3961,170.1769,170.2275,9146.0
2017-12-26 14:40:00,201.94,202.14,201.88,202.05,4771.0,170.2022,170.3708,170.1516,170.2949,4771.0
2017-12-26 14:50:00,202.1,202.15,201.99,202.14,7079.0,170.3371,170.3792,170.2444,170.3708,7079.0
2017-12-26 15:00:00,202.12,202.17,201.96,201.96,5439.0,170.3539,170.3961,170.2191,170.2191,5439.0
2017-12-26 15:10:00,201.99,201.99,201.82,201.83,7563.0,170.2444,170.2444,170.1011,170.1095,7563.0
2017-12-26 15:20:00,201.85,201.87,201.73,201.74,8612.0,170.1264,170.1432,170.0252,170.0336,8612.0
2017-12-26 15:30:00,201.78,201.88,201.74,201.77,8336.0,170.0674,170.1516,170.0336,170.0589,8336.0
2017-12-26 15:40:00,201.76,201.94,201.69,201.92,18199.0,170.0505,170.2022,169.9915,170.1854,18199.0
2017-12-26 15:50:00,201.9,202.01,201.74,201.96,42001.0,170.1685,170.2612,170.0336,170.2191,42001.0
2017-12-27 09:30:00,202.01,202.44,201.18,202.25,16345.0,170.2612,170.6236,169.5617,170.4635,16345.0
2017-12-27 09:40:00,202.39,202.61,201.7,201.91,17585.0,170.5815,170.7669,169.9999,170.1769,17585.0
2017-12-27 09:50:00,202.04,202.5,201.92,202.39,5940.0,170.2865,170.6742,170.1854,170.5815,5940.0
2017-12-27 10:00:00,202.38,202.42,202.12,202.29,12141.0,170.5731,170.6068,170.3539,170.4972,12141.0
2017-12-27 10:10:00,202.2,202.36,202.01,202.14,7153.0,170.4213,170.5562,170.2612,170.3708,7153.0
2017-12-27 10:20:00,202.19,202.61,202.19,202.61,5188.0,170.4129,170.7669,170.4129,170.7669,5188.0
2017-12-27 10:30:00,202.61,202.61,202.3,202.43,10759.0,170.7669,170.7669,170.5056,170.6152,10759.0
2017-12-27 10:40:00,202.44,202.61,202.34,202.46,6503.0,170.6236,170.7669,170.5393,170.6405,6503.0
2017-12-27 10:50:00,202.53,202.93,202.49,202.88,9232.0,170.6995,171.0366,170.6658,170.9945,9232.0
2017-12-27 11:00:00,202.93,203.11,202.88,202.88,18999.0,171.0366,171.1883,170.9945,170.9945,18999.0
2017-12-27 11:10:00,202.82,202.87,202.66,202.82,5815.0,170.9439,170.986,170.8091,170.9439,5815.0
2017-12-27 11:20:00,202.81,203.25,202.81,203.24,8494.0,170.9355,171.3063,170.9355,171.2979,8494.0
2017-12-27 11:30:00,203.14,203.36,202.98,203.17,14752.0,171.2136,171.399,171.0788,171.2389,14752.0
2017-12-27 11:40:00,203.1,203.21,202.82,202.97,7087.0,171.1799,171.2726,170.9439,171.0703,7087.0
2017-12-27 11:50:00,202.97,203.11,202.84,203.03,3405.0,171.0703,171.1883,170.9608,171.1209,3405.0
2017-12-27 12:00:00,203.0,203.07,202.62,202.92,9682.0,171.0956,171.1546,170.7753,171.0282,9682.0
2017-12-27 12:10:00,202.96,203.07,202.93,202.93,5170.0,171.0619,171.1546,171.0366,171.0366,5170.0
2017-12-27 12:20:00,202.88,203.03,202.66,202.73,4011.0,170.9945,171.1209,170.8091,170.8681,4011.0
2017-12-27 12:30:00,202.77,202.88,202.68,202.69,6241.0,170.9018,170.9945,170.8259,170.8343,6241.0
2017-12-27 12:40:00,202.71,202.88,202.57,202.62,5792.0,170.8512,170.9945,170.7332,170.7753,5792.0
2017-12-27 12:50:00,202.65,202.88,202.65,202.81,6270.0,170.8006,170.9945,170.8006,170.9355,6270.0
2017-12-27 13:00:00,202.79,202.97,202.75,202.84,8241.0,170.9186,171.0703,170.8849,170.9608,8241.0
2017-12-27 13:10:00,202.84,202.84,202.56,202.57,4731.0,170.9608,170.9608,170.7248,170.7332,4731.0
2017-12-27 13:20:00,202.53,202.6,202.23,202.31,7853.0,170.6995,170.7585,170.4466,170.5141,7853.0
2017-12-27 13:30:00,202.32,202.48,202.24,202.43,5231.0,170.5225,170.6573,170.4551,170.6152,5231.0
2017-12-27 13:40:00,202.41,202.61,202.2,202.22,7776.0,170.5983,170.7669,170.4213,170.4382,7776.0
2017-12-27 13:50:00,202.29,202.7,202.29,202.51,6896.0,170.4972,170.8428,170.4972,170.6826,6896.0
2017-12-27 14:00:00,202.46,202.62,202.36,202.5,5973.0,170.6405,170.7753,170.5562,170.6742,5973.0
2017-12-27 14:10:00,202.5,202.61,202.2,202.21,5075.0,170.6742,170.7669,170.4213,170.4298,5075.0
2017-12-27 14:20:00,202.31,202.59,202.31,202.51,4917.0,170.5141,170.7501,170.5141,170.6826,4917.0
2017-12-27 14:30:00,202.6,202.7,202.23,202.42,6595.0,170.7585,170.8428,170.4466,170.6068,6595.0
2017-12-27 14:40:00,202.39,202.57,202.3,202.3,6114.0,170.5815,170.7332,170.5056,170.5056,6114.0
2017-12-27 14:50:00,202.47,202.75,202.41,202.75,10782.0,170.6489,170.8849,170.5983,170.8849,10782.0
2017-12-27 15:00:00,202.71,202.75,202.49,202.66,6959.0,170.8512,170.8849,170.6658,170.8091,6959.0
2017-12-27 15:10:00,202.67,202.86,202.56,202.68,11397.0,170.8175,170.9776,170.7248,170.8259,11397.0
2017-12-27 15:20:00,202.75,202.75,202.5,202.51,6875.0,170.8849,170.8849,170.6742,170.6826,6875.0
2017-12-27 15:30:00,202.56,202.7,202.42,202.45,9098.0,170.7248,170.8428,170.6068,170.6321,9098.0
2017-12-27 15:40:00,202.45,202.57,202.33,202.51,13063.0,170.6321,170.7332,170.5309,170.6826,13063.0
2017-12-27 15:50:00,202.53,202.78,202.49,202.71,41998.0,170.6995,170.9102,170.6658,170.8512,41998.0
2017-12-28 09:30:00,203.45,203.45,202.78,203.35,18681.0,171.4749,171.4749,170.9102,171.3906,18681.0
2017-12-28 09:40:00,203.2,203.36,202.98,203.16,6792.0,171.2642,171.399,171.0788,171.2305,6792.0
2017-12-28 09:50:00,203.25,203.45,203.06,203.36,20339.0,171.3063,171.4749,171.1462,171.399,20339.0
2017-12-28 10:00:00,203.4,203.57,203.23,203.37,12573.0,171.4328,171.576,171.2895,171.4075,12573.0
2017-12-28 10:10:00,203.52,203.57,203.24,203.25,31394.0,171.5339,171.576,171.2979,171.3063,31394.0
2017-12-28 10:20:00,203.38,203.52,203.35,203.42,8769.0,171.4159,171.5339,171.3906,171.4496,8769.0
2017-12-28 10:30:00,203.42,203.42,203.16,203.34,22547.0,171.4496,171.4496,171.2305,171.3822,22547.0
2017-12-28 10:40:00,203.28,203.43,203.21,203.31,33004.0,171.3316,171.458,171.2726,171.3569,33004.0
2017-12-28 10:50:00,203.34,203.74,203.24,203.6,24438.0,171.3822,171.7193,171.2979,171.6013,24438.0
2017-12-28 11:00:00,203.61,203.68,203.48,203.56,5215.0,171.6097,171.6687,171.5002,171.5676,5215.0
2017-12-28 11:10:00,203.51,203.78,203.51,203.66,6468.0,171.5255,171.753,171.5255,171.6519,6468.0
2017-12-28 11:20:00,203.64,203.77,203.58,203.71,13522.0,171.635,171.7446,171.5845,171.694,13522.0
2017-12-28 11:30:00,203.77,203.94,203.63,203.91,9484.0,171.7446,171.8879,171.6266,171.8626,9484.0
2017-12-28 11:40:00,203.9,203.97,203.87,203.89,6086.0,171.8542,171.9132,171.8289,171.8457,6086.0
2017-12-28 11:50:00,203.86,203.86,203.64,203.64,9334.0,171.8205,171.8205,171.635,171.635,9334.0
2017-12-28 12:00:00,203.61,203.7,203.57,203.63,5906.0,171.6097,171.6856,171.576,171.6266,5906.0
2017-12-28 12:10:00,203.63,203.63,203.51,203.56,5808.0,171.6266,171.6266,171.5255,171.5676,5808.0
2017-12-28 12:20:00,203.53,203.56,203.39,203.51,11256.0,171.5423,171.5676,171.4243,171.5255,11256.0
2017-12-28 12:30:00,203.48,203.53,203.41,203.51,24443.0,171.5002,171.5423,171.4412,171.5255,24443.0
2017-12-28 12:40:00,203.53,203.55,203.48,203.53,14007.0,171.5423,171.5592,171.5002,171.5423,14007.0
2017-12-28 12:50:00,203.51,203.53,203.47,203.49,6466.0,171.5255,171.5423,171.4918,171.5086,6466.0
2017-12-28 13:00:00,203.44,203.51,203.22,203.24,12187.0,171.4665,171.5255,171.281,171.2979,12187.0
2017-12-28 13:10:00,203.25,203.47,203.24,203.45,4345.0,171.3063,171.4918,171.2979,171.4749,4345.0
2017-12-28 13:20:00,203.48,203.48,203.36,203.44,2743.0,171.5002,171.5002,171.399,171.4665,2743.0
2017-12-28 13:30:00,203.46,203.54,203.4,203.54,5995.0,171.4833,171.5507,171.4328,171.5507,5995.0
2017-12-28 13:40:00,203.56,203.56,203.43,203.47,2406.0,171.5676,171.5676,171.458,171.4918,2406.0
2017-12-28 13:50:00,203.48,203.77,203.47,203.67,6246.0,171.5002,171.7446,171.4918,171.6603,6246.0
2017-12-28 14:00:00,203.67,203.76,203.57,203.64,11738.0,171.6603,171.7362,171.576,171.635,11738.0
2017-12-28 14:10:00,203.58,203.65,203.47,203.61,4301.0,171.5845,171.6435,171.4918,171.6097,4301.0
2017-12-28 14:20:00,203.62,203.67,203.56,203.59,4785.0,171.6182,171.6603,171.5676,171.5929,4785.0
2017-12-28 14:30:00,203.59,203.79,203.59,203.72,13809.0,171.5929,171.7615,171.5929,171.7025,13809.0
2017-12-28 14:40:00,203.77,203.85,203.5,203.54,6388.0,171.7446,171.812,171.517,171.5507,6388.0
2017-12-28 14:50:00,203.65,203.8,203.53,203.58,6928.0,171.6435,171.7699,171.5423,171.5845,6928.0
2017-12-28 15:00:00,203.57,203.64,203.48,203.61,9016.0,171.576,171.635,171.5002,171.6097,9016.0
2017-12-28 15:10:00,203.64,203.75,203.57,203.69,8911.0,171.635,171.7277,171.576,171.6772,8911.0
2017-12-28 15:20:00,203.65,203.72,203.45,203.57,11780.0,171.6435,171.7025,171.4749,171.576,11780.0
2017-12-28 15:30:00,203.57,203.68,203.51,203.68,15039.0,171.576,171.6687,171.5255,171.6687,15039.0
2017-12-28 15:40:00,203.66,203.78,203.57,203.61,22008.0,171.6519,171.753,171.576,171.6097,22008.0
2017-12-28 15:50:00,203.63,204.04,203.63,203.84,65929.0,171.6266,171.9722,171.6266,171.8036,65929.0
2017-12-29 09:30:00,204.0,204.29,203.71,203.86,20538.0,171.9385,172.1829,171.694,171.8205,20538.0
2017-12-29 09:40:00,203.89,203.89,203.46,203.52,4740.0,171.8457,171.8457,171.4833,171.5339,4740.0
2017-12-29 09:50:00,203.54,203.9,203.29,203.9,16391.0,171.5507,171.8542,171.34,171.8542,16391.0
2017-12-29 10:00:00,203.81,203.81,203.39,203.69,9256.0,171.7783,171.7783,171.4243,171.6772,9256.0
2017-12-29 10:10:00,203.6,203.68,203.25,203.62,12019.0,171.6013,171.6687,171.3063,171.6182,12019.0
2017-12-29 10:20:00,203.56,203.61,203.21,203.61,7301.0,171.5676,171.6097,171.2726,171.6097,7301.0
2017-12-29 10:30:00,203.5,203.81,203.49,203.71,6160.0,171.517,171.7783,171.5086,171.694,6160.0
2017-12-29 10:40:00,203.59,203.95,203.59,203.89,5000.0,171.5929,171.8963,171.5929,171.8457,5000.0
2017-12-29 10:50:00,203.85,204.19,203.78,204.18,4642.0,171.812,172.0986,171.753,172.0902,4642.0
2017-12-29 11:00:00,204.34,204.42,204.12,204.24,7247.0,172.225,172.2924,172.0396,172.1407,7247.0
2017-12-29 11:10:00,204.12,204.2,203.99,204.11,5289.0,172.0396,172.107,171.93,172.0312,5289.0
2017-12-29 11:20:00,204.09,204.19,203.81,204.18,13587.0,172.0143,172.0986,171.7783,172.0902,13587.0
2017-12-29 11:30:00,204.15,204.32,204.1,204.17,7144.0,172.0649,172.2082,172.0227,172.0817,7144.0
2017-12-29 11:40:00,204.08,204.4,204.05,204.4,5357.0,172.0059,172.2756,171.9806,172.2756,5357.0
2017-12-29 11:50:00,204.35,204.58,204.28,204.54,7362.0,172.2334,172.4273,172.1744,172.3936,7362.0
2017-12-29 12:00:00,204.54,204.59,204.06,204.06,7797.0,172.3936,172.4357,171.989,171.989,7797.0
2017-12-29 12:10:00,204.06,204.17,203.92,204.07,4671.0,171.989,172.0817,171.871,171.9975,4671.0
2017-12-29 12:20:00,204.11,204.2,204.0,204.1,4954.0,172.0312,172.107,171.9385,172.0227,4954.0
2017-12-29 12:30:00,204.09,204.12,203.85,203.92,3826.0,172.0143,172.0396,171.812,171.871,3826.0
2017-12-29 12:40:00,204.06,204.11,203.87,204.0,7717.0,171.989,172.0312,171.8289,171.9385,7717.0
2017-12-29 12:50:00,203.99,204.0,203.89,203.97,2260.0,171.93,171.9385,171.8457,171.9132,2260.0
2017-12-29 13:00:00,203.93,204.13,203.93,204.11,5153.0,171.8795,172.048,171.8795,172.0312,5153.0
2017-12-29 13:10:00,204.06,204.19,204.03,204.05,8350.0,171.989,172.0986,171.9637,171.9806,8350.0
2017-12-29 13:20:00,204.0,204.42,203.97,204.35,13175.0,171.9385,172.2924,171.9132,172.2334,13175.0
2017-12-29 13:30:00,204.31,204.64,204.29,204.52,16326.0,172.1997,172.4779,172.1829,172.3767,16326.0
2017-12-29 13:40:00,204.52,204.57,204.29,204.41,9096.0,172.3767,172.4189,172.1829,172.284,9096.0
2017-12-29 13:50:00,204.41,204.47,204.2,204.38,5811.0,172.284,172.3346,172.107,172.2587,5811.0
2017-12-29 14:00:00,204.38,204.44,204.16,204.19,5629.0,172.2587,172.3093,172.0733,172.0986,5629.0
2017-12-29 14:10:00,204.22,204.28,204.13,204.28,4709.0,172.1239,172.1744,172.048,172.1744,4709.0
2017-12-29 14:20:00,204.33,204.33,204.12,204.12,2805.0,172.2166,172.2166,172.0396,172.0396,2805.0
2017-12-29 14:30:00,204.13,204.28,203.98,204.01,7472.0,172.048,172.1744,171.9216,171.9469,7472.0
2017-12-29 14:40:00,204.04,204.06,203.95,203.95,1672.0,171.9722,171.989,171.8963,171.8963,1672.0
2017-12-29 14:50:00,203.95,204.02,203.85,203.85,3944.0,171.8963,171.9553,171.812,171.812,3944.0
2017-12-29 15:00:00,203.89,204.03,203.82,203.99,7381.0,171.8457,171.9637,171.7867,171.93,7381.0
2017-12-29 15:10:00,203.98,204.19,203.98,204.18,15668.0,171.9216,172.0986,171.9216,172.0902,15668.0
2017-12-29 15:20:00,204.19,204.4,204.17,204.18,9651.0,172.0986,172.2756,172.0817,172.0902,9651.0
2017-12-29 15:30:00,204.19,204.19,203.89,203.93,10247.0,172.0986,172.0986,171.8457,171.8795,10247.0
2017-12-29 15:40:00,203.89,203.95,203.78,203.92,23287.0,171.8457,171.8963,171.753,171.871,23287.0
2017-12-29 15:50:00,203.92,203.94,203.51,203.6,80707.0,171.871,171.8879,171.5255,171.6013,80707.0
2018-01-02 09:30:00,203.54,204.0,202.24,202.98,47946.0,171.5507,171.9385,170.4551,171.0788,47946.0
2018-01-02 09:40:00,203.15,203.27,201.66,201.81,19709.0,171.222,171.3232,169.9662,170.0926,19709.0
2018-01-02 09:50:00,201.74,202.14,201.7,202.14,18656.0,170.0336,170.3708,169.9999,170.3708,18656.0
2018-01-02 10:00:00,202.13,202.25,201.84,201.9,11199.0,170.3624,170.4635,170.1179,170.1685,11199.0
2018-01-02 10:10:00,201.95,202.24,201.83,201.83,39600.0,170.2106,170.4551,170.1095,170.1095,39600.0
2018-01-02 10:20:00,201.83,202.02,201.46,201.54,12370.0,170.1095,170.2696,169.7977,169.8651,12370.0
2018-01-02 10:30:00,201.55,201.69,201.06,201.22,11174.0,169.8735,169.9915,169.4605,169.5954,11174.0
2018-01-02 10:40:00,201.18,201.23,200.81,200.9,15237.0,169.5617,169.6038,169.2498,169.3257,15237.0
2018-01-02 10:50:00,200.94,201.06,200.68,200.99,34456.0,169.3594,169.4605,169.1402,169.4015,34456.0
2018-01-02 11:00:00,201.07,201.09,200.7,200.7,22223.0,169.4689,169.4858,169.1571,169.1571,22223.0
2018-01-02 11:10:00,200.67,200.91,200.61,200.79,16298.0,169.1318,169.3341,169.0812,169.233,16298.0
2018-01-02 11:20:00,200.74,201.16,200.45,201.0,22596.0,169.1908,169.5448,168.9464,169.4099,22596.0
2018-01-02 11:30:00,201.0,201.0,200.33,200.33,32015.0,169.4099,169.4099,168.8452,168.8452,32015.0
2018-01-02 11:40:00,200.37,200.38,199.97,200.38,34319.0,168.879,168.8874,168.5418,168.8874,34319.0
2018-01-02 11:50:00,200.34,200.66,200.21,200.64,26806.0,168.8537,169.1234,168.7441,169.1065,26806.0
2018-01-02 12:00:00,200.66,200.89,200.63,200.76,21094.0,169.1234,169.3172,169.0981,169.2077,21094.0
2018-01-02 12:10:00,200.72,200.87,200.51,200.58,20349.0,169.174,169.3004,168.997,169.056,20349.0
2018-01-02 12:20:00,200.65,200.88,200.61,200.75,20156.0,169.115,169.3088,169.0812,169.1992,20156.0
2018-01-02 12:30:00,200.76,200.9,200.75,200.85,12848.0,169.2077,169.3257,169.1992,169.2835,12848.0
2018-01-02 12:40:00,200.83,200.83,200.55,200.55,11509.0,169.2667,169.2667,169.0307,169.0307,11509.0
2018-01-02 12:50:00,200.55,200.82,200.55,200.74,20612.0,169.0307,169.2582,169.0307,169.1908,20612.0
2018-01-02 13:00:00,200.73,201.14,200.72,201.1,19477.0,169.1824,169.5279,169.174,169.4942,19477.0
2018-01-02 13:10:00,201.1,201.31,201.07,201.31,21178.0,169.4942,169.6712,169.4689,169.6712,21178.0
2018-01-02 13:20:00,201.28,201.31,201.17,201.26,18406.0,169.6459,169.6712,169.5532,169.6291,18406.0
2018-01-02 13:30:00,201.3,201.31,201.06,201.09,17282.0,169.6628,169.6712,169.4605,169.4858,17282.0
2018-01-02 13:40:00,201.09,201.09,200.67,200.77,15215.0,169.4858,169.4858,169.1318,169.2161,15215.0
2018-01-02 13:50:00,200.76,200.78,200.53,200.69,18115.0,169.2077,169.2245,169.0138,169.1487,18115.0
2018-01-02 14:00:00,200.71,200.88,200.67,200.84,20899.0,169.1655,169.3088,169.1318,169.2751,20899.0
2018-01-02 14:10:00,200.88,201.08,200.88,201.08,14735.0,169.3088,169.4774,169.3088,169.4774,14735.0
2018-01-02 14:20:00,201.08,201.08,200.86,200.89,16045.0,169.4774,169.4774,169.2919,169.3172,16045.0
2018-01-02 14:30:00,200.92,201.09,200.92,201.06,19481.0,169.3425,169.4858,169.3425,169.4605,19481.0
2018-01-02 14:40:00,201.08,201.11,200.89,200.98,16601.0,169.4774,169.5027,169.3172,169.3931,16601.0
2018-01-02 14:50:00,200.94,201.12,200.89,201.11,16103.0,169.3594,169.5111,169.3172,169.5027,16103.0
2018-01-02 15:00:00,201.09,201.09,200.89,200.97,14790.0,169.4858,169.4858,169.3172,169.3847,14790.0
2018-01-02 15:10:00,200.98,201.05,200.8,200.8,23430.0,169.3931,169.4521,169.2414,169.2414,23430.0
2018-01-02 15:20:00,200.83,200.85,200.74,200.78,29065.0,169.2667,169.2835,169.1908,169.2245,29065.0
2018-01-02 15:30:00,200.77,200.78,200.48,200.53,38893.0,169.2161,169.2245,168.9717,169.0138,38893.0
2018-01-02 15:40:00,200.56,200.87,200.48,200.51,76760.0,169.0391,169.3004,168.9717,168.997,76760.0
2018-01-02 15:50:00,200.53,200.58,200.26,200.44,216738.0,169.0138,169.056,168.7862,168.938,216738.0
2018-01-03 09:30:00,200.21,201.11,199.5,200.85,98572.0,168.7441,169.5027,168.1457,169.2835,98572.0
2018-01-03 09:40:00,200.9,201.38,200.46,201.19,32269.0,169.3257,169.7302,168.9548,169.5701,32269.0
2018-01-03 09:50:00,201.35,201.59,200.78,201.21,17417.0,169.7049,169.9072,169.2245,169.5869,17417.0
2018-01-03 10:00:00,201.34,201.78,201.16,201.65,30719.0,169.6965,170.0674,169.5448,169.9578,30719.0
2018-01-03 10:10:00,201.67,201.67,201.24,201.39,11217.0,169.9746,169.9746,169.6122,169.7387,11217.0
2018-01-03 10:20:00,201.29,201.66,201.23,201.65,7655.0,169.6544,169.9662,169.6038,169.9578,7655.0
2018-01-03 10:30:00,201.65,201.8,201.51,201.66,19523.0,169.9578,170.0842,169.8398,169.9662,19523.0
2018-01-03 10:40:00,201.65,201.83,201.4,201.52,15812.0,169.9578,170.1095,169.7471,169.8482,15812.0
2018-01-03 10:50:00,201.45,201.5,201.22,201.26,9786.0,169.7892,169.8314,169.5954,169.6291,9786.0
2018-01-03 11:00:00,201.35,201.54,201.33,201.46,16467.0,169.7049,169.8651,169.6881,169.7977,16467.0
2018-01-03 11:10:00,201.43,201.5,201.23,201.29,13827.0,169.7724,169.8314,169.6038,169.6544,13827.0
2018-01-03 11:20:00,201.2,201.43,201.14,201.35,8606.0,169.5785,169.7724,169.5279,169.7049,8606.0
2018-01-03 11:30:00,201.36,201.44,201.23,201.33,5986.0,169.7134,169.7808,169.6038,169.6881,5986.0
2018-01-03 11:40:00,201.3,201.37,201.09,201.31,10349.0,169.6628,169.7218,169.4858,169.6712,10349.0
2018-01-03 11:50:00,201.27,201.42,201.18,201.38,12559.0,169.6375,169.7639,169.5617,169.7302,12559.0
2018-01-03 12:00:00,201.36,201.68,201.34,201.34,19872.0,169.7134,169.9831,169.6965,169.6965,19872.0
2018-01-03 12:10:00,201.2,201.55,201.16,201.55,9637.0,169.5785,169.8735,169.5448,169.8735,9637.0
2018-01-03 12:20:00,201.53,201.71,201.42,201.59,13413.0,169.8566,170.0084,169.7639,169.9072,13413.0
2018-01-03 12:30:00,201.54,201.72,201.54,201.72,4550.0,169.8651,170.0168,169.8651,170.0168,4550.0
2018-01-03 12:40:00,201.73,201.94,201.63,201.91,9747.0,170.0252,170.2022,169.9409,170.1769,9747.0
2018-01-03 12:50:00,201.93,202.15,201.93,202.06,18684.0,170.1938,170.3792,170.1938,170.3034,18684.0
2018-01-03 13:00:00,202.02,202.12,201.67,201.78,15911.0,170.2696,170.3539,169.9746,170.0674,15911.0
2018-01-03 13:10:00,201.8,201.82,201.43,201.5,24425.0,170.0842,170.1011,169.7724,169.8314,24425.0
2018-01-03 13:20:00,201.52,201.88,201.46,201.81,41029.0,169.8482,170.1516,169.7977,170.0926,41029.0
2018-01-03 13:30:00,201.82,201.99,201.72,201.92,18542.0,170.1011,170.2444,170.0168,170.1854,18542.0
2018-01-03 13:40:00,201.95,201.96,201.65,201.89,10445.0,170.2106,170.2191,169.9578,170.1601,10445.0
2018-01-03 13:50:00,201.85,201.86,201.21,201.4,26027.0,170.1264,170.1348,169.5869,169.7471,26027.0
2018-01-03 14:00:00,201.42,201.64,201.22,201.28,20124.0,169.7639,169.9494,169.5954,169.6459,20124.0
2018-01-03 14:10:00,201.33,201.44,200.95,201.39,26921.0,169.6881,169.7808,169.3678,169.7387,26921.0
2018-01-03 14:20:00,201.39,201.44,201.2,201.25,14674.0,169.7387,169.7808,169.5785,169.6207,14674.0
2018-01-03 14:30:00,201.28,201.7,201.28,201.55,25912.0,169.6459,169.9999,169.6459,169.8735,25912.0
2018-01-03 14:40:00,201.49,201.89,201.49,201.7,26288.0,169.8229,170.1601,169.8229,169.9999,26288.0
2018-01-03 14:50:00,201.66,201.75,201.45,201.6,42087.0,169.9662,170.0421,169.7892,169.9156,42087.0
2018-01-03 15:00:00,201.6,201.65,201.36,201.61,30694.0,169.9156,169.9578,169.7134,169.9241,30694.0
2018-01-03 15:10:00,201.64,201.64,201.45,201.45,25970.0,169.9494,169.9494,169.7892,169.7892,25970.0
2018-01-03 15:20:00,201.46,201.54,201.43,201.52,28997.0,169.7977,169.8651,169.7724,169.8482,28997.0
2018-01-03 15:30:00,201.48,201.54,201.39,201.49,52136.0,169.8145,169.8651,169.7387,169.8229,52136.0
2018-01-03 15:40:00,201.5,201.76,201.5,201.54,62530.0,169.8314,170.0505,169.8314,169.8651,62530.0
2018-01-03 15:50:00,201.56,201.8,201.45,201.73,111734.0,169.8819,170.0842,169.7892,170.0252,111734.0
2018-01-04 09:30:00,202.37,203.37,201.83,203.13,54920.0,170.5646,171.4075,170.1095,171.2052,54920.0
2018-01-04 09:40:00,203.15,204.0,203.1,203.94,56191.0,171.222,171.9385,171.1799,171.8879,56191.0
2018-01-04 09:50:00,203.99,204.47,203.93,204.36,43001.0,171.93,172.3346,171.8795,172.2419,43001.0
2018-01-04 10:00:00,204.41,204.91,204.06,204.69,35284.0,172.284,172.7054,171.989,172.52,35284.0
2018-01-04 10:10:00,204.7,205.27,204.68,205.21,84261.0,172.5284,173.0089,172.5116,172.9583,84261.0
2018-01-04 10:20:00,205.19,205.36,204.99,205.14,69208.0,172.9414,173.0847,172.7729,172.8993,69208.0
2018-01-04 10:30:00,205.11,205.16,204.88,205.02,16686.0,172.874,172.9161,172.6801,172.7981,16686.0
2018-01-04 10:40:00,205.06,205.24,204.59,204.59,15211.0,172.8319,172.9836,172.4357,172.4357,15211.0
2018-01-04 10:50:00,204.7,205.41,204.6,205.41,62222.0,172.5284,173.1269,172.4442,173.1269,62222.0
2018-01-04 11:00:00,205.5,205.53,205.29,205.5,33045.0,173.2027,173.228,173.0257,173.2027,33045.0
2018-01-04 11:10:00,205.46,205.52,205.16,205.19,21753.0,173.169,173.2196,172.9161,172.9414,21753.0
2018-01-04 11:20:00,205.19,205.41,205.09,205.1,10365.0,172.9414,173.1269,172.8571,172.8656,10365.0
2018-01-04 11:30:00,205.11,205.21,204.84,205.14,9722.0,172.874,172.9583,172.6464,172.8993,9722.0
2018-01-04 11:40:00,205.14,205.14,204.74,204.99,12989.0,172.8993,172.8993,172.5622,172.7729,12989.0
2018-01-04 11:50:00,204.99,205.07,204.75,204.91,11030.0,172.7729,172.8403,172.5706,172.7054,11030.0
2018-01-04 12:00:00,204.92,205.19,204.87,205.11,13562.0,172.7139,172.9414,172.6717,172.874,13562.0
2018-01-04 12:10:00,205.11,205.27,204.94,205.03,9985.0,172.874,173.0089,172.7307,172.8066,9985.0
2018-01-04 12:20:00,205.03,205.08,204.68,204.93,8155.0,172.8066,172.8487,172.5116,172.7223,8155.0
2018-01-04 12:30:00,204.94,205.01,204.81,204.91,7024.0,172.7307,172.7897,172.6211,172.7054,7024.0
2018-01-04 12:40:00,204.9,205.1,204.86,204.95,8417.0,172.697,172.8656,172.6633,172.7391,8417.0
2018-01-04 12:50:00,204.92,205.09,204.9,204.9,12199.0,172.7139,172.8571,172.697,172.697,12199.0
2018-01-04 13:00:00,204.89,204.93,204.74,204.84,13322.0,172.6886,172.7223,172.5622,172.6464,13322.0
2018-01-04 13:10:00,204.85,204.96,204.8,204.88,6067.0,172.6549,172.7476,172.6127,172.6801,6067.0
2018-01-04 13:20:00,204.83,204.91,204.68,204.72,11327.0,172.638,172.7054,172.5116,172.5453,11327.0
2018-01-04 13:30:00,204.68,204.8,204.6,204.66,10474.0,172.5116,172.6127,172.4442,172.4947,10474.0
2018-01-04 13:40:00,204.68,204.96,204.68,204.88,56000.0,172.5116,172.7476,172.5116,172.6801,56000.0
2018-01-04 13:50:00,204.96,204.96,204.43,204.75,9920.0,172.7476,172.7476,172.3009,172.5706,9920.0
2018-01-04 14:00:00,204.78,204.9,204.66,204.72,24034.0,172.5959,172.697,172.4947,172.5453,24034.0
2018-01-04 14:10:00,204.73,204.89,204.64,204.78,18805.0,172.5537,172.6886,172.4779,172.5959,18805.0
2018-01-04 14:20:00,204.79,204.83,204.64,204.7,19299.0,172.6043,172.638,172.4779,172.5284,19299.0
2018-01-04 14:30:00,204.7,204.91,204.69,204.8,19459.0,172.5284,172.7054,172.52,172.6127,19459.0
2018-01-04 14:40:00,204.84,205.19,204.84,205.19,15315.0,172.6464,172.9414,172.6464,172.9414,15315.0
2018-01-04 14:50:00,205.15,205.35,205.14,205.32,21225.0,172.9077,173.0763,172.8993,173.051,21225.0
2018-01-04 15:00:00,205.32,205.35,204.87,204.91,14971.0,173.051,173.0763,172.6717,172.7054,14971.0
2018-01-04 15:10:00,204.92,205.14,204.87,205.05,16292.0,172.7139,172.8993,172.6717,172.8234,16292.0
2018-01-04 15:20:00,205.03,205.05,204.84,205.0,18161.0,172.8066,172.8234,172.6464,172.7813,18161.0
2018-01-04 15:30:00,204.99,204.99,204.83,204.92,24167.0,172.7729,172.7729,172.638,172.7139,24167.0
2018-01-04 15:40:00,204.92,205.07,204.92,204.98,37820.0,172.7139,172.8403,172.7139,172.7644,37820.0
2018-01-04 15:50:00,204.96,205.21,204.84,205.19,99060.0,172.7476,172.9583,172.6464,172.9414,99060.0
2018-01-05 09:30:00,205.98,206.25,204.92,205.86,43985.0,173.6073,173.8348,172.7139,173.5061,43985.0
2018-01-05 09:40:00,205.79,205.98,205.6,205.71,13905.0,173.4471,173.6073,173.287,173.3797,13905.0
2018-01-05 09:50:00,205.81,206.11,205.63,205.86,14731.0,173.464,173.7168,173.3123,173.5061,14731.0
2018-01-05 10:00:00,205.82,205.93,205.17,205.26,18244.0,173.4724,173.5651,172.9246,173.0004,18244.0
2018-01-05 10:10:00,205.23,205.23,204.68,204.88,46402.0,172.9751,172.9751,172.5116,172.6801,46402.0
2018-01-05 10:20:00,204.9,204.92,204.32,204.36,26973.0,172.697,172.7139,172.2082,172.2419,26973.0
2018-01-05 10:30:00,204.37,204.74,204.04,204.21,20124.0,172.2503,172.5622,171.9722,172.1154,20124.0
2018-01-05 10:40:00,204.22,204.75,204.16,204.26,18163.0,172.1239,172.5706,172.0733,172.1576,18163.0
2018-01-05 10:50:00,204.33,204.59,204.32,204.45,8041.0,172.2166,172.4357,172.2082,172.3177,8041.0
2018-01-05 11:00:00,204.42,204.61,204.14,204.6,18672.0,172.2924,172.4526,172.0565,172.4442,18672.0
2018-01-05 11:10:00,204.6,204.95,204.42,204.62,16041.0,172.4442,172.7391,172.2924,172.461,16041.0
2018-01-05 11:20:00,204.68,204.77,204.52,204.61,6810.0,172.5116,172.5874,172.3767,172.4526,6810.0
2018-01-05 11:30:00,204.59,204.65,204.37,204.4,11848.0,172.4357,172.4863,172.2503,172.2756,11848.0
2018-01-05 11:40:00,204.44,204.45,204.17,204.19,10260.0,172.3093,172.3177,172.0817,172.0986,10260.0
2018-01-05 11:50:00,204.21,204.39,204.15,204.25,6408.0,172.1154,172.2672,172.0649,172.1492,6408.0
2018-01-05 12:00:00,204.27,204.31,203.94,204.14,15305.0,172.166,172.1997,171.8879,172.0565,15305.0
2018-01-05 12:10:00,204.18,204.23,204.05,204.19,11235.0,172.0902,172.1323,171.9806,172.0986,11235.0
2018-01-05 12:20:00,204.17,204.43,204.04,204.34,13490.0,172.0817,172.3009,171.9722,172.225,13490.0
2018-01-05 12:30:00,204.32,204.34,204.09,204.13,10542.0,172.2082,172.225,172.0143,172.048,10542.0
2018-01-05 12:40:00,204.09,204.14,204.0,204.03,5463.0,172.0143,172.0565,171.9385,171.9637,5463.0
2018-01-05 12:50:00,204.01,204.04,203.65,203.85,15670.0,171.9469,171.9722,171.6435,171.812,15670.0
2018-01-05 13:00:00,203.95,204.03,203.83,203.92,8653.0,171.8963,171.9637,171.7952,171.871,8653.0
2018-01-05 13:10:00,203.95,204.0,203.84,204.0,23425.0,171.8963,171.9385,171.8036,171.9385,23425.0
2018-01-05 13:20:00,203.95,203.95,203.65,203.74,10573.0,171.8963,171.8963,171.6435,171.7193,10573.0
2018-01-05 13:30:00,203.8,203.88,203.67,203.72,10283.0,171.7699,171.8373,171.6603,171.7025,10283.0
2018-01-05 13:40:00,203.76,203.87,203.63,203.69,28184.0,171.7362,171.8289,171.6266,171.6772,28184.0
2018-01-05 13:50:00,203.69,203.91,203.63,203.89,10684.0,171.6772,171.8626,171.6266,171.8457,10684.0
2018-01-05 14:00:00,203.93,204.0,203.83,203.87,9175.0,171.8795,171.9385,171.7952,171.8289,9175.0
2018-01-05 14:10:00,203.87,203.87,203.65,203.66,15791.0,171.8289,171.8289,171.6435,171.6519,15791.0
2018-01-05 14:20:00,203.72,204.12,203.71,204.11,12965.0,171.7025,172.0396,171.694,172.0312,12965.0
2018-01-05 14:30:00,204.11,204.18,204.06,204.09,21383.0,172.0312,172.0902,171.989,172.0143,21383.0
2018-01-05 14:40:00,204.12,204.13,203.92,203.95,14270.0,172.0396,172.048,171.871,171.8963,14270.0
2018-01-05 14:50:00,203.96,204.06,203.92,203.96,104067.0,171.9047,171.989,171.871,171.9047,104067.0
2018-01-05 15:00:00,203.98,204.22,203.96,204.22,30359.0,171.9216,172.1239,171.9047,172.1239,30359.0
2018-01-05 15:10:00,204.24,204.6,203.96,204.58,47730.0,172.1407,172.4442,171.9047,172.4273,47730.0
2018-01-05 15:20:00,204.58,204.62,204.35,204.47,25479.0,172.4273,172.461,172.2334,172.3346,25479.0
2018-01-05 15:30:00,204.44,204.52,204.38,204.48,23346.0,172.3093,172.3767,172.2587,172.343,23346.0
2018-01-05 15:40:00,204.49,204.53,204.4,204.47,69068.0,172.3514,172.3852,172.2756,172.3346,69068.0
2018-01-05 15:50:00,204.48,204.57,204.36,204.48,121644.0,172.343,172.4189,172.2419,172.343,121644.0
2018-01-08 09:30:00,204.85,205.14,204.45,204.57,33977.0,172.6549,172.8993,172.3177,172.4189,33977.0
2018-01-08 09:40:00,204.54,205.58,204.54,205.36,13763.0,172.3936,173.2701,172.3936,173.0847,13763.0
2018-01-08 09:50:00,205.41,205.41,204.93,205.22,21701.0,173.1269,173.1269,172.7223,172.9667,21701.0
2018-01-08 10:00:00,205.16,205.46,204.99,205.03,16991.0,172.9161,173.169,172.7729,172.8066,16991.0
2018-01-08 10:10:00,205.03,205.25,204.9,205.16,27570.0,172.8066,172.992,172.697,172.9161,27570.0
2018-01-08 10:20:00,205.1,205.33,205.08,205.08,8028.0,172.8656,173.0594,172.8487,172.8487,8028.0
2018-01-08 10:30:00,205.07,205.32,204.99,204.99,6229.0,172.8403,173.051,172.7729,172.7729,6229.0
2018-01-08 10:40:00,205.04,205.09,204.72,204.76,14308.0,172.815,172.8571,172.5453,172.579,14308.0
2018-01-08 10:50:00,204.76,204.88,204.6,204.77,11597.0,172.579,172.6801,172.4442,172.5874,11597.0
2018-01-08 11:00:00,204.77,204.93,204.51,204.93,9173.0,172.5874,172.7223,172.3683,172.7223,9173.0
2018-01-08 11:10:00,205.0,205.19,204.93,205.18,12117.0,172.7813,172.9414,172.7223,172.933,12117.0
2018-01-08 11:20:00,205.18,205.21,205.1,205.1,5142.0,172.933,172.9583,172.8656,172.8656,5142.0
2018-01-08 11:30:00,205.09,205.28,205.09,205.11,6411.0,172.8571,173.0173,172.8571,172.874,6411.0
2018-01-08 11:40:00,205.04,205.12,204.91,204.95,5207.0,172.815,172.8824,172.7054,172.7391,5207.0
2018-01-08 11:50:00,204.94,204.99,204.61,204.78,7865.0,172.7307,172.7729,172.4526,172.5959,7865.0
2018-01-08 12:00:00,204.76,204.83,204.32,204.5,15287.0,172.579,172.638,172.2082,172.3599,15287.0
2018-01-08 12:10:00,204.51,204.7,204.48,204.57,12100.0,172.3683,172.5284,172.343,172.4189,12100.0
2018-01-08 12:20:00,204.57,204.62,204.43,204.51,5945.0,172.4189,172.461,172.3009,172.3683,5945.0
2018-01-08 12:30:00,204.47,204.62,204.42,204.47,10983.0,172.3346,172.461,172.2924,172.3346,10983.0
2018-01-08 12:40:00,204.52,204.7,204.5,204.7,10516.0,172.3767,172.5284,172.3599,172.5284,10516.0
2018-01-08 12:50:00,204.65,204.95,204.64,204.88,8321.0,172.4863,172.7391,172.4779,172.6801,8321.0
2018-01-08 13:00:00,204.84,204.84,204.6,204.8,9223.0,172.6464,172.6464,172.4442,172.6127,9223.0
2018-01-08 13:10:00,204.79,205.0,204.76,204.94,15438.0,172.6043,172.7813,172.579,172.7307,15438.0
2018-01-08 13:20:00,204.97,205.0,204.85,204.92,18985.0,172.756,172.7813,172.6549,172.7139,18985.0
2018-01-08 13:30:00,204.98,205.0,204.82,204.9,15618.0,172.7644,172.7813,172.6296,172.697,15618.0
2018-01-08 13:40:00,204.96,205.0,204.87,204.99,8004.0,172.7476,172.7813,172.6717,172.7729,8004.0
2018-01-08 13:50:00,204.98,204.98,204.85,204.95,9319.0,172.7644,172.7644,172.6549,172.7391,9319.0
2018-01-08 14:00:00,204.95,204.98,204.91,204.95,11904.0,172.7391,172.7644,172.7054,172.7391,11904.0
2018-01-08 14:10:00,204.96,204.98,204.8,204.87,14631.0,172.7476,172.7644,172.6127,172.6717,14631.0
2018-01-08 14:20:00,204.95,204.98,204.81,204.84,6613.0,172.7391,172.7644,172.6211,172.6464,6613.0
2018-01-08 14:30:00,204.86,204.91,204.77,204.81,16533.0,172.6633,172.7054,172.5874,172.6211,16533.0
2018-01-08 14:40:00,204.89,204.98,204.79,204.94,53814.0,172.6886,172.7644,172.6043,172.7307,53814.0
2018-01-08 14:50:00,204.89,204.94,204.77,204.94,24103.0,172.6886,172.7307,172.5874,172.7307,24103.0
2018-01-08 15:00:00,204.88,204.95,204.81,204.92,12452.0,172.6801,172.7391,172.6211,172.7139,12452.0
2018-01-08 15:10:00,204.9,204.9,204.71,204.75,7689.0,172.697,172.697,172.5369,172.5706,7689.0
2018-01-08 15:20:00,204.75,204.85,204.73,204.75,30405.0,172.5706,172.6549,172.5537,172.5706,30405.0
2018-01-08 15:30:00,204.78,204.85,204.68,204.71,16693.0,172.5959,172.6549,172.5116,172.5369,16693.0
2018-01-08 15:40:00,204.68,204.94,204.65,204.8,30566.0,172.5116,172.7307,172.4863,172.6127,30566.0
2018-01-08 15:50:00,204.79,204.85,204.69,204.75,48696.0,172.6043,172.6549,172.52,172.5706,48696.0
2018-01-09 09:30:00,205.49,205.64,205.0,205.51,26521.0,173.1943,173.3207,172.7813,173.2111,26521.0
2018-01-09 09:40:00,205.58,205.67,205.41,205.58,12354.0,173.2701,173.346,173.1269,173.2701,12354.0
2018-01-09 09:50:00,205.6,205.6,205.01,205.17,17672.0,173.287,173.287,172.7897,172.9246,17672.0
2018-01-09 10:00:00,205.17,206.23,205.17,206.17,56240.0,172.9246,173.818,172.9246,173.7674,56240.0
2018-01-09 10:10:00,206.15,206.81,206.14,206.81,44180.0,173.7505,174.3068,173.7421,174.3068,44180.0
2018-01-09 10:20:00,206.83,206.9,206.54,206.65,14250.0,174.3237,174.3827,174.0793,174.172,14250.0
2018-01-09 10:30:00,206.63,206.73,206.34,206.73,49209.0,174.1551,174.2394,173.9107,174.2394,49209.0
2018-01-09 10:40:00,206.73,206.75,206.43,206.45,13800.0,174.2394,174.2563,173.9865,174.0034,13800.0
2018-01-09 10:50:00,206.41,206.54,206.25,206.4,12688.0,173.9697,174.0793,173.8348,173.9613,12688.0
2018-01-09 11:00:00,206.43,206.53,206.3,206.42,9652.0,173.9865,174.0708,173.877,173.9781,9652.0
2018-01-09 11:10:00,206.46,206.7,206.37,206.69,14805.0,174.0118,174.2141,173.936,174.2057,14805.0
2018-01-09 11:20:00,206.67,206.68,206.37,206.52,15176.0,174.1888,174.1973,173.936,174.0624,15176.0
2018-01-09 11:30:00,206.51,206.58,206.38,206.4,32691.0,174.054,174.113,173.9444,173.9613,32691.0
2018-01-09 11:40:00,206.42,206.47,206.23,206.38,9182.0,173.9781,174.0203,173.818,173.9444,9182.0
2018-01-09 11:50:00,206.42,206.73,206.35,206.63,40660.0,173.9781,174.2394,173.9191,174.1551,40660.0
2018-01-09 12:00:00,206.63,206.71,206.54,206.7,14868.0,174.1551,174.2225,174.0793,174.2141,14868.0
2018-01-09 12:10:00,206.7,206.98,206.69,206.8,17284.0,174.2141,174.4501,174.2057,174.2984,17284.0
2018-01-09 12:20:00,206.79,206.79,206.62,206.73,9413.0,174.29,174.29,174.1467,174.2394,9413.0
2018-01-09 12:30:00,206.74,206.74,206.6,206.65,8642.0,174.2478,174.2478,174.1298,174.172,8642.0
2018-01-09 12:40:00,206.64,206.77,206.6,206.68,12667.0,174.1635,174.2731,174.1298,174.1973,12667.0
2018-01-09 12:50:00,206.67,206.7,206.26,206.41,17080.0,174.1888,174.2141,173.8433,173.9697,17080.0
2018-01-09 13:00:00,206.46,206.57,206.37,206.52,13498.0,174.0118,174.1045,173.936,174.0624,13498.0
2018-01-09 13:10:00,206.5,206.54,206.42,206.5,10362.0,174.0455,174.0793,173.9781,174.0455,10362.0
2018-01-09 13:20:00,206.51,206.74,206.26,206.28,19215.0,174.054,174.2478,173.8433,173.8601,19215.0
2018-01-09 13:30:00,206.25,206.55,206.22,206.46,10102.0,173.8348,174.0877,173.8095,174.0118,10102.0
2018-01-09 13:40:00,206.49,206.55,206.11,206.16,16593.0,174.0371,174.0877,173.7168,173.759,16593.0
2018-01-09 13:50:00,206.2,206.2,206.05,206.05,11833.0,173.7927,173.7927,173.6663,173.6663,11833.0
2018-01-09 14:00:00,206.05,206.17,206.05,206.11,11240.0,173.6663,173.7674,173.6663,173.7168,11240.0
2018-01-09 14:10:00,206.09,206.09,205.66,205.74,20092.0,173.7,173.7,173.3376,173.405,20092.0
2018-01-09 14:20:00,205.75,205.88,205.64,205.8,10889.0,173.4134,173.523,173.3207,173.4556,10889.0
2018-01-09 14:30:00,205.83,205.99,205.76,205.89,11369.0,173.4808,173.6157,173.4218,173.5314,11369.0
2018-01-09 14:40:00,205.95,206.05,205.91,205.95,18220.0,173.582,173.6663,173.5483,173.582,18220.0
2018-01-09 14:50:00,205.98,206.04,205.86,206.01,13753.0,173.6073,173.6578,173.5061,173.6326,13753.0
2018-01-09 15:00:00,205.95,205.97,205.86,205.95,17190.0,173.582,173.5988,173.5061,173.582,17190.0
2018-01-09 15:10:00,205.96,206.2,205.92,206.12,34105.0,173.5904,173.7927,173.5567,173.7253,34105.0
2018-01-09 15:20:00,206.15,206.21,205.91,205.91,25552.0,173.7505,173.8011,173.5483,173.5483,25552.0
2018-01-09 15:30:00,205.91,206.27,205.91,206.24,19606.0,173.5483,173.8517,173.5483,173.8264,19606.0
2018-01-09 15:40:00,206.25,206.27,205.74,205.75,31678.0,173.8348,173.8517,173.405,173.4134,31678.0
2018-01-09 15:50:00,205.76,206.0,205.67,205.86,120668.0,173.4218,173.6241,173.346,173.5061,120668.0
2018-01-10 09:30:00,205.0,206.05,205.0,205.08,29132.0,172.7813,173.6663,172.7813,172.8487,29132.0
2018-01-10 09:40:00,205.11,205.14,204.46,204.75,21193.0,172.874,172.8993,172.3262,172.5706,21193.0
2018-01-10 09:50:00,204.73,204.9,204.25,204.81,23635.0,172.5537,172.697,172.1492,172.6211,23635.0
2018-01-10 10:00:00,204.85,204.92,204.35,204.64,13288.0,172.6549,172.7139,172.2334,172.4779,13288.0
2018-01-10 10:10:00,204.76,205.75,204.76,205.75,11539.0,172.579,173.4134,172.579,173.4134,11539.0
2018-01-10 10:20:00,205.75,205.87,204.96,205.09,26102.0,173.4134,173.5146,172.7476,172.8571,26102.0
2018-01-10 10:30:00,204.98,205.28,204.75,205.24,14452.0,172.7644,173.0173,172.5706,172.9836,14452.0
2018-01-10 10:40:00,205.3,205.53,205.1,205.12,13986.0,173.0341,173.228,172.8656,172.8824,13986.0
2018-01-10 10:50:00,205.12,205.13,204.72,204.78,9412.0,172.8824,172.8909,172.5453,172.5959,9412.0
2018-01-10 11:00:00,204.75,204.94,204.74,204.84,7325.0,172.5706,172.7307,172.5622,172.6464,7325.0
2018-01-10 11:10:00,204.88,204.96,204.73,204.84,10616.0,172.6801,172.7476,172.5537,172.6464,10616.0
2018-01-10 11:20:00,204.85,205.01,204.66,204.7,10340.0,172.6549,172.7897,172.4947,172.5284,10340.0
2018-01-10 11:30:00,204.72,204.99,204.69,204.96,11236.0,172.5453,172.7729,172.52,172.7476,11236.0
2018-01-10 11:40:00,204.93,205.25,204.92,205.23,10125.0,172.7223,172.992,172.7139,172.9751,10125.0
2018-01-10 11:50:00,205.3,205.35,205.01,205.1,13631.0,173.0341,173.0763,172.7897,172.8656,13631.0
2018-01-10 12:00:00,205.06,205.07,204.93,205.05,4611.0,172.8319,172.8403,172.7223,172.8234,4611.0
2018-01-10 12:10:00,205.08,205.18,205.01,205.09,4628.0,172.8487,172.933,172.7897,172.8571,4628.0
2018-01-10 12:20:00,205.11,205.13,204.89,204.89,8527.0,172.874,172.8909,172.6886,172.6886,8527.0
2018-01-10 12:30:00,204.94,205.04,204.8,204.91,12539.0,172.7307,172.815,172.6127,172.7054,12539.0
2018-01-10 12:40:00,204.92,205.02,204.85,204.85,16584.0,172.7139,172.7981,172.6549,172.6549,16584.0
2018-01-10 12:50:00,204.89,204.99,204.81,204.81,11937.0,172.6886,172.7729,172.6211,172.6211,11937.0
2018-01-10 13:00:00,204.82,205.0,204.71,205.0,23403.0,172.6296,172.7813,172.5369,172.7813,23403.0
2018-01-10 13:10:00,204.98,205.01,204.89,205.01,6927.0,172.7644,172.7897,172.6886,172.7897,6927.0
2018-01-10 13:20:00,205.02,205.03,204.83,204.9,8805.0,172.7981,172.8066,172.638,172.697,8805.0
2018-01-10 13:30:00,204.9,205.04,204.88,204.93,11425.0,172.697,172.815,172.6801,172.7223,11425.0
2018-01-10 13:40:00,204.93,205.2,204.93,205.2,6383.0,172.7223,172.9499,172.7223,172.9499,6383.0
2018-01-10 13:50:00,205.22,205.42,205.18,205.34,13514.0,172.9667,173.1353,172.933,173.0679,13514.0
2018-01-10 14:00:00,205.31,205.38,205.09,205.17,9289.0,173.0426,173.1016,172.8571,172.9246,9289.0
2018-01-10 14:10:00,205.17,205.45,205.09,205.21,17267.0,172.9246,173.1606,172.8571,172.9583,17267.0
2018-01-10 14:20:00,205.21,205.28,205.05,205.17,17347.0,172.9583,173.0173,172.8234,172.9246,17347.0
2018-01-10 14:30:00,205.18,205.27,205.08,205.08,10919.0,172.933,173.0089,172.8487,172.8487,10919.0
2018-01-10 14:40:00,205.08,205.15,204.97,205.1,7838.0,172.8487,172.9077,172.756,172.8656,7838.0
2018-01-10 14:50:00,205.05,205.15,204.94,205.03,8950.0,172.8234,172.9077,172.7307,172.8066,8950.0
2018-01-10 15:00:00,204.99,205.16,204.92,205.07,10737.0,172.7729,172.9161,172.7139,172.8403,10737.0
2018-01-10 15:10:00,205.09,205.15,204.92,204.99,10604.0,172.8571,172.9077,172.7139,172.7729,10604.0
2018-01-10 15:20:00,204.98,205.04,204.5,204.84,21042.0,172.7644,172.815,172.3599,172.6464,21042.0
2018-01-10 15:30:00,204.89,205.04,204.85,204.94,23381.0,172.6886,172.815,172.6549,172.7307,23381.0
2018-01-10 15:40:00,204.97,204.97,204.56,204.58,50458.0,172.756,172.756,172.4104,172.4273,50458.0
2018-01-10 15:50:00,204.58,204.8,204.49,204.75,113099.0,172.4273,172.6127,172.3514,172.5706,113099.0
2018-01-11 09:30:00,204.79,206.15,204.79,205.82,22626.0,172.6043,173.7505,172.6043,173.4724,22626.0
2018-01-11 09:40:00,205.89,206.17,205.5,205.51,24900.0,173.5314,173.7674,173.2027,173.2111,24900.0
2018-01-11 09:50:00,205.59,205.79,205.34,205.5,17018.0,173.2786,173.4471,173.0679,173.2027,17018.0
2018-01-11 10:00:00,205.48,205.71,205.36,205.44,18720.0,173.1858,173.3797,173.0847,173.1521,18720.0
2018-01-11 10:10:00,205.49,205.7,205.29,205.34,27731.0,173.1943,173.3713,173.0257,173.0679,27731.0
2018-01-11 10:20:00,205.29,205.45,205.19,205.33,28028.0,173.0257,173.1606,172.9414,173.0594,28028.0
2018-01-11 10:30:00,205.33,205.39,205.09,205.19,41412.0,173.0594,173.11,172.8571,172.9414,41412.0
2018-01-11 10:40:00,205.14,205.4,205.13,205.19,21737.0,172.8993,173.1184,172.8909,172.9414,21737.0
2018-01-11 10:50:00,205.2,205.27,205.12,205.25,14511.0,172.9499,173.0089,172.8824,172.992,14511.0
2018-01-11 11:00:00,205.27,205.29,205.11,205.21,39671.0,173.0089,173.0257,172.874,172.9583,39671.0
2018-01-11 11:10:00,205.21,205.23,204.78,204.78,22138.0,172.9583,172.9751,172.5959,172.5959,22138.0
2018-01-11 11:20:00,204.78,205.11,204.7,204.93,13244.0,172.5959,172.874,172.5284,172.7223,13244.0
2018-01-11 11:30:00,204.83,205.29,204.83,205.2,10209.0,172.638,173.0257,172.638,172.9499,10209.0
2018-01-11 11:40:00,205.2,205.28,205.13,205.21,20565.0,172.9499,173.0173,172.8909,172.9583,20565.0
2018-01-11 11:50:00,205.19,205.26,205.16,205.19,10027.0,172.9414,173.0004,172.9161,172.9414,10027.0
2018-01-11 12:00:00,205.21,205.22,205.05,205.15,15372.0,172.9583,172.9667,172.8234,172.9077,15372.0
2018-01-11 12:10:00,205.12,205.18,205.04,205.07,15600.0,172.8824,172.933,172.815,172.8403,15600.0
2018-01-11 12:20:00,205.04,205.15,204.91,205.02,21844.0,172.815,172.9077,172.7054,172.7981,21844.0
2018-01-11 12:30:00,205.04,205.11,204.96,205.04,35435.0,172.815,172.874,172.7476,172.815,35435.0
2018-01-11 12:40:00,205.01,205.3,204.97,205.01,33351.0,172.7897,173.0341,172.756,172.7897,33351.0
2018-01-11 12:50:00,205.11,205.25,205.11,205.25,10701.0,172.874,172.992,172.874,172.992,10701.0
2018-01-11 13:00:00,205.25,205.27,205.16,205.19,13658.0,172.992,173.0089,172.9161,172.9414,13658.0
2018-01-11 13:10:00,205.15,205.29,205.13,205.25,20281.0,172.9077,173.0257,172.8909,172.992,20281.0
2018-01-11 13:20:00,205.26,205.26,204.98,205.13,15305.0,173.0004,173.0004,172.7644,172.8909,15305.0
2018-01-11 13:30:00,205.12,205.25,205.1,205.23,15210.0,172.8824,172.992,172.8656,172.9751,15210.0
2018-01-11 13:40:00,205.2,205.23,205.08,205.1,20740.0,172.9499,172.9751,172.8487,172.8656,20740.0
2018-01-11 13:50:00,205.1,205.19,205.05,205.1,11748.0,172.8656,172.9414,172.8234,172.8656,11748.0
2018-01-11 14:00:00,205.07,205.19,205.07,205.17,15650.0,172.8403,172.9414,172.8403,172.9246,15650.0
2018-01-11 14:10:00,205.17,205.25,205.14,205.18,24965.0,172.9246,172.992,172.8993,172.933,24965.0
2018-01-11 14:20:00,205.15,205.22,205.15,205.21,11663.0,172.9077,172.9667,172.9077,172.9583,11663.0
2018-01-11 14:30:00,205.17,205.24,205.1,205.13,18512.0,172.9246,172.9836,172.8656,172.8909,18512.0
2018-01-11 14:40:00,205.16,205.2,205.11,205.17,17939.0,172.9161,172.9499,172.874,172.9246,17939.0
2018-01-11 14:50:00,205.14,205.19,205.11,205.18,15371.0,172.8993,172.9414,172.874,172.933,15371.0
2018-01-11 15:00:00,205.17,205.21,205.07,205.1,25931.0,172.9246,172.9583,172.8403,172.8656,25931.0
2018-01-11 15:10:00,205.12,205.17,205.08,205.12,31685.0,172.8824,172.9246,172.8487,172.8824,31685.0
2018-01-11 15:20:00,205.12,205.14,205.06,205.09,18395.0,172.8824,172.8993,172.8319,172.8571,18395.0
2018-01-11 15:30:00,205.11,205.14,205.06,205.09,32824.0,172.874,172.8993,172.8319,172.8571,32824.0
2018-01-11 15:40:00,205.1,205.37,205.09,205.37,48571.0,172.8656,173.0931,172.8571,173.0931,48571.0
2018-01-11 15:50:00,205.38,205.62,205.37,205.47,101558.0,173.1016,173.3038,173.0931,173.1774,101558.0
2018-01-12 09:30:00,206.53,207.36,205.59,207.22,91554.0,174.0708,174.7704,173.2786,174.6524,91554.0
2018-01-12 09:40:00,207.12,208.59,207.03,208.45,45824.0,174.5681,175.8071,174.4922,175.6891,45824.0
2018-01-12 09:50:00,208.54,209.78,208.51,209.7,66945.0,175.7649,176.81,175.7396,176.7426,66945.0
2018-01-12 10:00:00,209.67,210.2,209.3,209.41,93937.0,176.7173,177.164,176.4055,176.4982,93937.0
2018-01-12 10:10:00,209.34,209.82,209.33,209.76,42082.0,176.4392,176.8438,176.4308,176.7932,42082.0
2018-01-12 10:20:00,209.83,210.3,209.81,210.3,50604.0,176.8522,177.2483,176.8353,177.2483,50604.0
2018-01-12 10:30:00,210.3,210.84,210.14,210.76,43567.0,177.2483,177.7034,177.1135,177.636,43567.0
2018-01-12 10:40:00,210.83,211.57,210.81,211.55,41478.0,177.695,178.3187,177.6782,178.3019,41478.0
2018-01-12 10:50:00,211.55,211.75,210.77,210.82,32693.0,178.3019,178.4704,177.6444,177.6866,32693.0
2018-01-12 11:00:00,210.82,210.9,210.22,210.38,56721.0,177.6866,177.754,177.1809,177.3157,56721.0
2018-01-12 11:10:00,210.44,210.52,210.2,210.32,27764.0,177.3663,177.4337,177.164,177.2652,27764.0
2018-01-12 11:20:00,210.27,210.71,210.22,210.58,44395.0,177.223,177.5939,177.1809,177.4843,44395.0
2018-01-12 11:30:00,210.6,211.03,210.55,211.02,54500.0,177.5012,177.8636,177.459,177.8552,54500.0
2018-01-12 11:40:00,210.96,211.03,210.8,210.94,23921.0,177.8046,177.8636,177.6697,177.7877,23921.0
2018-01-12 11:50:00,210.97,211.04,210.9,211.03,20629.0,177.813,177.872,177.754,177.8636,20629.0
2018-01-12 12:00:00,211.06,211.13,210.5,210.59,27773.0,177.8889,177.9479,177.4169,177.4927,27773.0
2018-01-12 12:10:00,210.52,210.65,210.13,210.58,26500.0,177.4337,177.5433,177.105,177.4843,26500.0
2018-01-12 12:20:00,210.59,210.66,210.39,210.46,13607.0,177.4927,177.5517,177.3242,177.3832,13607.0
2018-01-12 12:30:00,210.5,210.5,210.1,210.29,17331.0,177.4169,177.4169,177.0798,177.2399,17331.0
2018-01-12 12:40:00,210.26,210.29,209.71,209.82,27421.0,177.2146,177.2399,176.751,176.8438,27421.0
2018-01-12 12:50:00,209.84,210.03,209.58,209.95,29101.0,176.8606,177.0208,176.6415,176.9533,29101.0
2018-01-12 13:00:00,209.99,210.1,209.89,210.09,24572.0,176.987,177.0798,176.9028,177.0713,24572.0
2018-01-12 13:10:00,210.08,210.18,209.95,210.13,34061.0,177.0629,177.1472,176.9533,177.105,34061.0
2018-01-12 13:20:00,210.16,210.32,209.6,210.02,43991.0,177.1303,177.2652,176.6583,177.0123,43991.0
2018-01-12 13:30:00,210.02,210.18,209.88,210.15,13683.0,177.0123,177.1472,176.8943,177.1219,13683.0
2018-01-12 13:40:00,210.1,210.52,210.04,210.46,15993.0,177.0798,177.4337,177.0292,177.3832,15993.0
2018-01-12 13:50:00,210.43,210.73,210.41,210.51,15225.0,177.3579,177.6107,177.341,177.4253,15225.0
2018-01-12 14:00:00,210.59,210.75,210.49,210.6,17277.0,177.4927,177.6276,177.4085,177.5012,17277.0
2018-01-12 14:10:00,210.6,210.75,210.47,210.75,15829.0,177.5012,177.6276,177.3916,177.6276,15829.0
2018-01-12 14:20:00,210.75,210.86,210.53,210.86,13554.0,177.6276,177.7203,177.4422,177.7203,13554.0
2018-01-12 14:30:00,210.81,210.89,210.44,210.44,24791.0,177.6782,177.7456,177.3663,177.3663,24791.0
2018-01-12 14:40:00,210.48,210.57,210.32,210.5,22272.0,177.4,177.4759,177.2652,177.4169,22272.0
2018-01-12 14:50:00,210.49,210.52,210.32,210.48,17953.0,177.4085,177.4337,177.2652,177.4,17953.0
2018-01-12 15:00:00,210.45,210.54,210.38,210.4,18172.0,177.3747,177.4506,177.3157,177.3326,18172.0
2018-01-12 15:10:00,210.4,210.46,210.27,210.46,22542.0,177.3326,177.3832,177.223,177.3832,22542.0
2018-01-12 15:20:00,210.45,210.62,210.43,210.47,26353.0,177.3747,177.518,177.3579,177.3916,26353.0
2018-01-12 15:30:00,210.48,210.7,210.42,210.7,30473.0,177.4,177.5855,177.3495,177.5855,30473.0
2018-01-12 15:40:00,210.73,210.94,210.73,210.86,50592.0,177.6107,177.7877,177.6107,177.7203,50592.0
2018-01-12 15:50:00,210.84,210.84,210.36,210.55,145517.0,177.7034,177.7034,177.2989,177.459,145517.0
2018-01-16 09:30:00,211.01,211.45,210.6,210.91,58185.0,177.8467,178.2176,177.5012,177.7624,58185.0
2018-01-16 09:40:00,210.89,211.48,210.65,211.21,20908.0,177.7456,178.2429,177.5433,178.0153,20908.0
2018-01-16 09:50:00,211.4,211.62,211.14,211.17,36293.0,178.1754,178.3609,177.9563,177.9816,36293.0
2018-01-16 10:00:00,211.29,211.36,211.08,211.35,10468.0,178.0827,178.1417,177.9057,178.1333,10468.0
2018-01-16 10:10:00,211.32,211.37,210.86,210.94,17078.0,178.108,178.1502,177.7203,177.7877,17078.0
2018-01-16 10:20:00,210.94,210.94,210.11,210.47,28196.0,177.7877,177.7877,177.0882,177.3916,28196.0
2018-01-16 10:30:00,210.47,210.47,209.94,210.26,19829.0,177.3916,177.3916,176.9449,177.2146,19829.0
2018-01-16 10:40:00,210.18,210.35,209.92,210.01,14213.0,177.1472,177.2905,176.928,177.0039,14213.0
2018-01-16 10:50:00,210.07,210.07,209.4,209.43,12515.0,177.0545,177.0545,176.4898,176.5151,12515.0
2018-01-16 11:00:00,209.43,209.45,208.55,208.58,52255.0,176.5151,176.5319,175.7734,175.7986,52255.0
2018-01-16 11:10:00,208.62,209.46,208.61,209.38,22610.0,175.8324,176.5403,175.8239,176.4729,22610.0
2018-01-16 11:20:00,209.48,209.69,209.25,209.69,8130.0,176.5572,176.7342,176.3633,176.7342,8130.0
2018-01-16 11:30:00,209.67,209.74,209.41,209.72,7090.0,176.7173,176.7763,176.4982,176.7595,7090.0
2018-01-16 11:40:00,209.74,209.91,209.33,209.57,8262.0,176.7763,176.9196,176.4308,176.633,8262.0
2018-01-16 11:50:00,209.49,209.69,209.35,209.46,11734.0,176.5656,176.7342,176.4476,176.5403,11734.0
2018-01-16 12:00:00,209.47,209.59,209.26,209.26,8380.0,176.5488,176.6499,176.3718,176.3718,8380.0
2018-01-16 12:10:00,209.27,209.34,209.01,209.19,11013.0,176.3802,176.4392,176.1611,176.3128,11013.0
2018-01-16 12:20:00,209.14,209.18,208.7,208.77,9499.0,176.2706,176.3043,175.8998,175.9588,9499.0
2018-01-16 12:30:00,208.78,209.04,208.76,208.94,9565.0,175.9672,176.1863,175.9504,176.1021,9565.0
2018-01-16 12:40:00,209.0,209.18,208.81,209.01,18819.0,176.1526,176.3043,175.9925,176.1611,18819.0
2018-01-16 12:50:00,208.95,208.98,208.78,208.9,5350.0,176.1105,176.1358,175.9672,176.0683,5350.0
2018-01-16 13:00:00,208.9,209.14,208.73,208.73,39013.0,176.0683,176.2706,175.9251,175.9251,39013.0
2018-01-16 13:10:00,208.76,208.98,208.72,208.92,12591.0,175.9504,176.1358,175.9166,176.0852,12591.0
2018-01-16 13:20:00,208.94,208.94,208.52,208.73,15167.0,176.1021,176.1021,175.7481,175.9251,15167.0
2018-01-16 13:30:00,208.71,208.71,208.39,208.61,20650.0,175.9082,175.9082,175.6385,175.8239,20650.0
2018-01-16 13:40:00,208.52,208.56,208.16,208.25,16520.0,175.7481,175.7818,175.4446,175.5205,16520.0
2018-01-16 13:50:00,208.23,208.23,207.69,207.94,15634.0,175.5036,175.5036,175.0485,175.2592,15634.0
2018-01-16 14:00:00,207.88,207.95,207.55,207.58,27639.0,175.2087,175.2677,174.9305,174.9558,27639.0
2018-01-16 14:10:00,207.55,207.57,207.2,207.41,21035.0,174.9305,174.9474,174.6355,174.8125,21035.0
2018-01-16 14:20:00,207.33,207.58,207.0,207.18,277119.0,174.7451,174.9558,174.467,174.6187,277119.0
2018-01-16 14:30:00,207.2,207.48,206.8,206.82,32282.0,174.6355,174.8715,174.2984,174.3152,32282.0
2018-01-16 14:40:00,206.79,206.86,206.28,206.39,41310.0,174.29,174.349,173.8601,173.9528,41310.0
2018-01-16 14:50:00,206.41,206.49,206.0,206.05,56001.0,173.9697,174.0371,173.6241,173.6663,56001.0
2018-01-16 15:00:00,206.05,206.79,206.03,206.78,37660.0,173.6663,174.29,173.6494,174.2815,37660.0
2018-01-16 15:10:00,206.75,206.91,206.32,206.58,29159.0,174.2563,174.3911,173.8938,174.113,29159.0
2018-01-16 15:20:00,206.6,207.01,206.55,206.99,24996.0,174.1298,174.4754,174.0877,174.4585,24996.0
2018-01-16 15:30:00,206.99,207.0,206.59,206.63,27323.0,174.4585,174.467,174.1214,174.1551,27323.0
2018-01-16 15:40:00,206.64,206.7,206.27,206.5,59071.0,174.1635,174.2141,173.8517,174.0455,59071.0
2018-01-16 15:50:00,206.51,206.51,206.22,206.33,96648.0,174.054,174.054,173.8095,173.9023,96648.0
2018-01-17 09:30:00,207.76,209.05,207.42,207.99,53756.0,175.1075,176.1948,174.821,175.3014,53756.0
2018-01-17 09:40:00,207.76,208.02,207.06,207.26,14162.0,175.1075,175.3267,174.5175,174.6861,14162.0
2018-01-17 09:50:00,207.23,208.11,206.79,207.74,13464.0,174.6608,175.4025,174.29,175.0907,13464.0
2018-01-17 10:00:00,207.67,208.42,207.58,207.97,16432.0,175.0317,175.6638,174.9558,175.2845,16432.0
2018-01-17 10:10:00,208.05,208.05,207.61,207.75,17756.0,175.3519,175.3519,174.9811,175.0991,17756.0
2018-01-17 10:20:00,207.8,208.1,207.63,207.7,13457.0,175.1412,175.3941,174.9979,175.0569,13457.0
2018-01-17 10:30:00,207.75,208.29,207.69,208.25,9795.0,175.0991,175.5542,175.0485,175.5205,9795.0
2018-01-17 10:40:00,208.18,208.46,208.09,208.24,111521.0,175.4615,175.6975,175.3857,175.5121,111521.0
2018-01-17 10:50:00,208.14,208.21,207.8,208.2,15143.0,175.4278,175.4868,175.1412,175.4784,15143.0
2018-01-17 11:00:00,208.2,208.34,208.05,208.28,22696.0,175.4784,175.5964,175.3519,175.5458,22696.0
2018-01-17 11:10:00,208.28,208.35,208.17,208.24,23425.0,175.5458,175.6048,175.4531,175.5121,23425.0
2018-01-17 11:20:00,208.23,208.28,208.12,208.19,9274.0,175.5036,175.5458,175.4109,175.4699,9274.0
2018-01-17 11:30:00,208.28,208.44,208.22,208.22,4745.0,175.5458,175.6806,175.4952,175.4952,4745.0
2018-01-17 11:40:00,208.21,208.24,208.02,208.18,4771.0,175.4868,175.5121,175.3267,175.4615,4771.0
2018-01-17 11:50:00,208.22,208.31,208.06,208.24,9301.0,175.4952,175.5711,175.3604,175.5121,9301.0
2018-01-17 12:00:00,208.18,208.42,208.15,208.25,8668.0,175.4615,175.6638,175.4362,175.5205,8668.0
2018-01-17 12:10:00,208.26,208.29,208.06,208.09,5608.0,175.5289,175.5542,175.3604,175.3857,5608.0
2018-01-17 12:20:00,208.1,208.3,208.08,208.18,5469.0,175.3941,175.5626,175.3772,175.4615,5469.0
2018-01-17 12:30:00,208.09,208.32,208.09,208.28,57555.0,175.3857,175.5795,175.3857,175.5458,57555.0
2018-01-17 12:40:00,208.32,208.57,208.31,208.49,7480.0,175.5795,175.7902,175.5711,175.7228,7480.0
2018-01-17 12:50:00,208.56,208.68,208.47,208.54,5246.0,175.7818,175.8829,175.7059,175.7649,5246.0
2018-01-17 13:00:00,208.54,208.86,208.5,208.77,9160.0,175.7649,176.0346,175.7312,175.9588,9160.0
2018-01-17 13:10:00,208.72,208.72,208.49,208.49,7065.0,175.9166,175.9166,175.7228,175.7228,7065.0
2018-01-17 13:20:00,208.51,208.68,208.43,208.43,4831.0,175.7396,175.8829,175.6722,175.6722,4831.0
2018-01-17 13:30:00,208.43,208.68,208.43,208.67,7734.0,175.6722,175.8829,175.6722,175.8745,7734.0
2018-01-17 13:40:00,208.69,208.71,208.2,208.2,8722.0,175.8914,175.9082,175.4784,175.4784,8722.0
2018-01-17 13:50:00,208.15,208.55,208.15,208.41,8431.0,175.4362,175.7734,175.4362,175.6554,8431.0
2018-01-17 14:00:00,208.43,208.66,208.3,208.52,11438.0,175.6722,175.8661,175.5626,175.7481,11438.0
2018-01-17 14:10:00,208.54,208.75,208.39,208.75,13202.0,175.7649,175.9419,175.6385,175.9419,13202.0
2018-01-17 14:20:00,208.76,208.77,208.53,208.61,30063.0,175.9504,175.9588,175.7565,175.8239,30063.0
2018-01-17 14:30:00,208.57,208.74,208.53,208.61,12202.0,175.7902,175.9335,175.7565,175.8239,12202.0
2018-01-17 14:40:00,208.62,208.77,208.49,208.77,30418.0,175.8324,175.9588,175.7228,175.9588,30418.0
2018-01-17 14:50:00,208.75,208.86,208.48,208.6,31692.0,175.9419,176.0346,175.7144,175.8155,31692.0
2018-01-17 15:00:00,208.67,209.03,208.5,208.87,61328.0,175.8745,176.1779,175.7312,176.0431,61328.0
2018-01-17 15:10:00,208.83,208.89,208.52,208.79,61533.0,176.0093,176.0599,175.7481,175.9756,61533.0
2018-01-17 15:20:00,208.72,208.84,208.51,208.51,44940.0,175.9166,176.0178,175.7396,175.7396,44940.0
2018-01-17 15:30:00,208.52,208.9,208.51,208.83,44426.0,175.7481,176.0683,175.7396,176.0093,44426.0
2018-01-17 15:40:00,208.86,209.03,208.58,208.79,89072.0,176.0346,176.1779,175.7986,175.9756,89072.0
2018-01-17 15:50:00,208.8,208.82,208.48,208.55,121098.0,175.9841,176.0009,175.7144,175.7734,121098.0
2018-01-18 09:30:00,208.36,209.44,208.04,208.83,67604.0,176.3231,177.237,176.0523,176.7208,67604.0
2018-01-18 09:40:00,208.73,209.17,208.32,209.08,30238.0,176.6362,177.0086,176.2893,176.9324,30238.0
2018-01-18 09:50:00,208.97,209.25,208.59,208.98,59293.0,176.8393,177.0763,176.5177,176.8478,59293.0
2018-01-18 10:00:00,209.01,209.14,208.84,208.9,12020.0,176.8732,176.9832,176.7293,176.7801,12020.0
2018-01-18 10:10:00,208.72,208.75,208.33,208.33,13767.0,176.6278,176.6531,176.2977,176.2977,13767.0
2018-01-18 10:20:00,208.49,208.59,208.15,208.39,17633.0,176.4331,176.5177,176.1454,176.3485,17633.0
2018-01-18 10:30:00,208.48,208.51,208.2,208.28,5843.0,176.4247,176.45,176.1877,176.2554,5843.0
2018-01-18 10:40:00,208.27,208.52,208.16,208.37,10920.0,176.2469,176.4585,176.1539,176.3316,10920.0
2018-01-18 10:50:00,208.33,208.63,208.23,208.23,20856.0,176.2977,176.5516,176.2131,176.2131,20856.0
2018-01-18 11:00:00,208.23,208.57,208.01,208.12,18561.0,176.2131,176.5008,176.0269,176.12,18561.0
2018-01-18 11:10:00,208.07,208.27,207.91,208.07,16378.0,176.0777,176.2469,175.9423,176.0777,16378.0
2018-01-18 11:20:00,208.09,208.22,207.46,207.68,16229.0,176.0946,176.2046,175.5615,175.7477,16229.0
2018-01-18 11:30:00,207.55,207.87,207.44,207.8,9853.0,175.6376,175.9084,175.5446,175.8492,9853.0
2018-01-18 11:40:00,207.73,207.73,207.19,207.58,16204.0,175.79,175.79,175.333,175.663,16204.0
2018-01-18 11:50:00,207.54,207.67,207.46,207.47,13139.0,175.6292,175.7392,175.5615,175.57,13139.0
2018-01-18 12:00:00,207.42,207.8,207.42,207.73,9237.0,175.5276,175.8492,175.5276,175.79,9237.0
2018-01-18 12:10:00,207.76,207.96,207.72,207.72,9360.0,175.8154,175.9846,175.7815,175.7815,9360.0
2018-01-18 12:20:00,207.74,207.98,207.74,207.9,7525.0,175.7984,176.0015,175.7984,175.9338,7525.0
2018-01-18 12:30:00,207.94,207.99,207.63,207.66,11438.0,175.9677,176.01,175.7053,175.7307,11438.0
2018-01-18 12:40:00,207.67,207.67,207.37,207.59,11130.0,175.7392,175.7392,175.4853,175.6715,11130.0
2018-01-18 12:50:00,207.58,207.66,207.46,207.57,8752.0,175.663,175.7307,175.5615,175.6546,8752.0
2018-01-18 13:00:00,207.63,207.73,207.47,207.52,10576.0,175.7053,175.79,175.57,175.6123,10576.0
2018-01-18 13:10:00,207.52,207.65,207.33,207.65,5658.0,175.6123,175.7223,175.4515,175.7223,5658.0
2018-01-18 13:20:00,207.66,207.67,207.52,207.6,9484.0,175.7307,175.7392,175.6123,175.68,9484.0
2018-01-18 13:30:00,207.59,207.7,207.45,207.51,11397.0,175.6715,175.7646,175.553,175.6038,11397.0
2018-01-18 13:40:00,207.52,207.58,207.42,207.53,6803.0,175.6123,175.663,175.5276,175.6207,6803.0
2018-01-18 13:50:00,207.62,207.86,207.54,207.63,24646.0,175.6969,175.9,175.6292,175.7053,24646.0
2018-01-18 14:00:00,207.63,207.88,207.48,207.74,15838.0,175.7053,175.9169,175.5784,175.7984,15838.0
2018-01-18 14:10:00,207.86,208.05,207.81,207.92,14082.0,175.9,176.0608,175.8577,175.9508,14082.0
2018-01-18 14:20:00,207.9,208.08,207.88,208.05,8308.0,175.9338,176.0862,175.9169,176.0608,8308.0
2018-01-18 14:30:00,208.06,208.17,207.93,208.01,11453.0,176.0692,176.1623,175.9592,176.0269,11453.0
2018-01-18 14:40:00,208.0,208.06,207.78,207.89,12172.0,176.0185,176.0692,175.8323,175.9254,12172.0
2018-01-18 14:50:00,207.91,208.0,207.86,207.97,6858.0,175.9423,176.0185,175.9,175.9931,6858.0
2018-01-18 15:00:00,207.92,207.95,207.73,207.94,12890.0,175.9508,175.9761,175.79,175.9677,12890.0
2018-01-18 15:10:00,207.93,207.93,207.79,207.85,8336.0,175.9592,175.9592,175.8407,175.8915,8336.0
2018-01-18 15:20:00,207.89,207.89,207.61,207.63,12982.0,175.9254,175.9254,175.6884,175.7053,12982.0
2018-01-18 15:30:00,207.64,207.78,207.38,207.7,142733.0,175.7138,175.8323,175.4938,175.7646,142733.0
2018-01-18 15:40:00,207.72,207.84,207.66,207.71,26903.0,175.7815,175.8831,175.7307,175.773,26903.0
2018-01-18 15:50:00,207.69,207.86,207.54,207.74,64561.0,175.7561,175.9,175.6292,175.7984,64561.0
2018-01-19 09:30:00,209.41,209.41,208.16,208.48,142135.0,177.2117,177.2117,176.1539,176.4247,142135.0
2018-01-19 09:40:00,208.2,209.1,207.7,208.39,15017.0,176.1877,176.9493,175.7646,176.3485,15017.0
2018-01-19 09:50:00,208.63,208.63,208.13,208.61,15502.0,176.5516,176.5516,176.1285,176.5347,15502.0
2018-01-19 10:00:00,208.51,208.84,208.11,208.31,15761.0,176.45,176.7293,176.1115,176.2808,15761.0
2018-01-19 10:10:00,208.21,208.22,207.53,207.6,20565.0,176.1962,176.2046,175.6207,175.68,20565.0
2018-01-19 10:20:00,207.61,208.23,207.52,208.23,19197.0,175.6884,176.2131,175.6123,176.2131,19197.0
2018-01-19 10:30:00,208.2,208.47,207.96,208.35,12691.0,176.1877,176.4162,175.9846,176.3146,12691.0
2018-01-19 10:40:00,208.55,208.57,208.3,208.42,17656.0,176.4839,176.5008,176.2723,176.3739,17656.0
2018-01-19 10:50:00,208.37,208.64,208.3,208.46,11586.0,176.3316,176.5601,176.2723,176.4077,11586.0
2018-01-19 11:00:00,208.48,208.5,208.0,208.18,9123.0,176.4247,176.4416,176.0185,176.1708,9123.0
2018-01-19 11:10:00,208.22,208.26,208.04,208.13,22304.0,176.2046,176.2385,176.0523,176.1285,22304.0
2018-01-19 11:20:00,208.11,208.17,207.91,207.98,13851.0,176.1115,176.1623,175.9423,176.0015,13851.0
2018-01-19 11:30:00,208.01,208.05,207.82,207.82,4970.0,176.0269,176.0608,175.8661,175.8661,4970.0
2018-01-19 11:40:00,207.8,208.1,207.79,207.84,16317.0,175.8492,176.1031,175.8407,175.8831,16317.0
2018-01-19 11:50:00,207.84,207.96,207.61,207.61,5922.0,175.8831,175.9846,175.6884,175.6884,5922.0
2018-01-19 12:00:00,207.6,208.05,207.6,207.94,12746.0,175.68,176.0608,175.68,175.9677,12746.0
2018-01-19 12:10:00,207.99,208.06,207.87,208.02,23471.0,176.01,176.0692,175.9084,176.0354,23471.0
2018-01-19 12:20:00,208.01,208.04,207.86,207.94,11343.0,176.0269,176.0523,175.9,175.9677,11343.0
2018-01-19 12:30:00,207.9,208.04,207.76,207.94,13950.0,175.9338,176.0523,175.8154,175.9677,13950.0
2018-01-19 12:40:00,207.91,207.99,207.78,207.79,17460.0,175.9423,176.01,175.8323,175.8407,17460.0
2018-01-19 12:50:00,207.86,207.89,207.7,207.77,6303.0,175.9,175.9254,175.7646,175.8238,6303.0
2018-01-19 13:00:00,207.76,208.19,207.61,208.19,17253.0,175.8154,176.1792,175.6884,176.1792,17253.0
2018-01-19 13:10:00,208.17,208.57,208.13,208.54,57740.0,176.1623,176.5008,176.1285,176.4754,57740.0
2018-01-19 13:20:00,208.53,208.62,208.43,208.5,21428.0,176.467,176.5431,176.3823,176.4416,21428.0
2018-01-19 13:30:00,208.51,208.69,208.35,208.58,36697.0,176.45,176.6024,176.3146,176.5093,36697.0
2018-01-19 13:40:00,208.56,208.76,208.52,208.63,11260.0,176.4924,176.6616,176.4585,176.5516,11260.0
2018-01-19 13:50:00,208.58,208.81,208.58,208.71,13970.0,176.5093,176.7039,176.5093,176.6193,13970.0
2018-01-19 14:00:00,208.67,208.73,208.5,208.64,17224.0,176.5854,176.6362,176.4416,176.5601,17224.0
2018-01-19 14:10:00,208.61,208.8,208.58,208.74,9822.0,176.5347,176.6955,176.5093,176.6447,9822.0
2018-01-19 14:20:00,208.72,208.84,208.61,208.76,13460.0,176.6278,176.7293,176.5347,176.6616,13460.0
2018-01-19 14:30:00,208.78,208.93,208.68,208.78,13696.0,176.6785,176.8055,176.5939,176.6785,13696.0
2018-01-19 14:40:00,208.8,208.93,208.74,208.89,10076.0,176.6955,176.8055,176.6447,176.7716,10076.0
2018-01-19 14:50:00,208.87,208.94,208.65,208.81,10497.0,176.7547,176.8139,176.5685,176.7039,10497.0
2018-01-19 15:00:00,208.78,208.91,208.76,208.88,10127.0,176.6785,176.7885,176.6616,176.7632,10127.0
2018-01-19 15:10:00,208.82,208.89,208.56,208.69,15841.0,176.7124,176.7716,176.4924,176.6024,15841.0
2018-01-19 15:20:00,208.64,209.1,208.64,209.04,21187.0,176.5601,176.9493,176.5601,176.8986,21187.0
2018-01-19 15:30:00,209.09,209.14,209.02,209.06,26205.0,176.9409,176.9832,176.8816,176.9155,26205.0
2018-01-19 15:40:00,209.06,209.13,208.96,209.01,33949.0,176.9155,176.9747,176.8309,176.8732,33949.0
2018-01-19 15:50:00,209.02,209.12,208.89,209.08,81217.0,176.8816,176.9663,176.7716,176.9324,81217.0
2018-01-22 09:30:00,209.08,209.08,207.63,207.67,37294.0,176.9324,176.9324,175.7053,175.7392,37294.0
2018-01-22 09:40:00,207.54,207.97,207.15,207.15,26612.0,175.6292,175.9931,175.2992,175.2992,26612.0
2018-01-22 09:50:00,207.18,208.31,207.04,208.09,54530.0,175.3245,176.2808,175.2061,176.0946,54530.0
2018-01-22 10:00:00,208.1,208.31,207.86,208.11,44828.0,176.1031,176.2808,175.9,176.1115,44828.0
2018-01-22 10:10:00,208.15,208.86,208.05,208.86,20904.0,176.1454,176.7462,176.0608,176.7462,20904.0
2018-01-22 10:20:00,208.92,208.92,208.4,208.81,48172.0,176.797,176.797,176.357,176.7039,48172.0
2018-01-22 10:30:00,208.81,208.88,208.38,208.84,34528.0,176.7039,176.7632,176.34,176.7293,34528.0
2018-01-22 10:40:00,208.72,208.82,208.21,208.53,25269.0,176.6278,176.7124,176.1962,176.467,25269.0
2018-01-22 10:50:00,208.53,208.56,208.08,208.08,11760.0,176.467,176.4924,176.0862,176.0862,11760.0
2018-01-22 11:00:00,208.11,208.15,207.67,208.03,15855.0,176.1115,176.1454,175.7392,176.0438,15855.0
2018-01-22 11:10:00,208.0,208.06,207.79,207.93,20174.0,176.0185,176.0692,175.8407,175.9592,20174.0
2018-01-22 11:20:00,207.91,208.15,207.91,208.03,15224.0,175.9423,176.1454,175.9423,176.0438,15224.0
2018-01-22 11:30:00,207.98,208.4,207.9,208.27,17599.0,176.0015,176.357,175.9338,176.2469,17599.0
2018-01-22 11:40:00,208.2,208.31,207.95,208.13,22220.0,176.1877,176.2808,175.9761,176.1285,22220.0
2018-01-22 11:50:00,208.12,208.65,208.12,208.58,14504.0,176.12,176.5685,176.12,176.5093,14504.0
2018-01-22 12:00:00,208.66,208.75,208.32,208.33,28640.0,176.577,176.6531,176.2893,176.2977,28640.0
2018-01-22 12:10:00,208.4,208.57,208.37,208.53,35710.0,176.357,176.5008,176.3316,176.467,35710.0
2018-01-22 12:20:00,208.52,208.8,208.5,208.73,20315.0,176.4585,176.6955,176.4416,176.6362,20315.0
2018-01-22 12:30:00,208.78,208.82,208.63,208.74,11910.0,176.6785,176.7124,176.5516,176.6447,11910.0
2018-01-22 12:40:00,208.74,208.99,208.72,208.98,16809.0,176.6447,176.8562,176.6278,176.8478,16809.0
2018-01-22 12:50:00,208.98,209.23,208.81,208.88,14614.0,176.8478,177.0593,176.7039,176.7632,14614.0
2018-01-22 13:00:00,208.81,208.84,208.48,208.54,17477.0,176.7039,176.7293,176.4247,176.4754,17477.0
2018-01-22 13:10:00,208.51,208.68,208.49,208.62,11517.0,176.45,176.5939,176.4331,176.5431,11517.0
2018-01-22 13:20:00,208.63,208.63,208.4,208.46,13407.0,176.5516,176.5516,176.357,176.4077,13407.0
2018-01-22 13:30:00,208.53,208.59,208.44,208.44,8680.0,176.467,176.5177,176.3908,176.3908,8680.0
2018-01-22 13:40:00,208.47,208.52,208.36,208.4,10350.0,176.4162,176.4585,176.3231,176.357,10350.0
2018-01-22 13:50:00,208.35,208.43,208.21,208.31,15774.0,176.3146,176.3823,176.1962,176.2808,15774.0
2018-01-22 14:00:00,208.35,208.44,208.18,208.38,21285.0,176.3146,176.3908,176.1708,176.34,21285.0
2018-01-22 14:10:00,208.42,208.53,208.39,208.46,9694.0,176.3739,176.467,176.3485,176.4077,9694.0
2018-01-22 14:20:00,208.43,208.43,208.16,208.34,16603.0,176.3823,176.3823,176.1539,176.3062,16603.0
2018-01-22 14:30:00,208.36,208.38,208.06,208.1,25054.0,176.3231,176.34,176.0692,176.1031,25054.0
2018-01-22 14:40:00,208.14,208.18,208.05,208.11,26309.0,176.1369,176.1708,176.0608,176.1115,26309.0
2018-01-22 14:50:00,208.13,208.26,208.02,208.06,24049.0,176.1285,176.2385,176.0354,176.0692,24049.0
2018-01-22 15:00:00,208.06,208.21,207.87,208.19,43288.0,176.0692,176.1962,175.9084,176.1792,43288.0
2018-01-22 15:10:00,208.16,208.2,207.88,207.92,36261.0,176.1539,176.1877,175.9169,175.9508,36261.0
2018-01-22 15:20:00,207.95,207.97,207.78,207.86,34957.0,175.9761,175.9931,175.8323,175.9,34957.0
2018-01-22 15:30:00,207.87,208.03,207.65,207.81,55031.0,175.9084,176.0438,175.7223,175.8577,55031.0
2018-01-22 15:40:00,207.78,207.97,207.75,207.94,62293.0,175.8323,175.9931,175.8069,175.9677,62293.0
2018-01-22 15:50:00,207.98,208.19,207.8,208.18,128057.0,176.0015,176.1792,175.8492,176.1708,128057.0
2018-01-23 09:30:00,208.3,208.3,207.51,207.75,33164.0,176.2723,176.2723,175.6038,175.8069,33164.0
2018-01-23 09:40:00,207.73,207.93,207.57,207.77,18444.0,175.79,175.9592,175.6546,175.8238,18444.0
2018-01-23 09:50:00,207.76,207.83,207.3,207.56,19792.0,175.8154,175.8746,175.4261,175.6461,19792.0
2018-01-23 10:00:00,207.51,207.51,207.15,207.41,30697.0,175.6038,175.6038,175.2992,175.5192,30697.0
2018-01-23 10:10:00,207.43,207.66,207.32,207.59,55072.0,175.5361,175.7307,175.443,175.6715,55072.0
2018-01-23 10:20:00,207.57,207.64,207.13,207.57,21400.0,175.6546,175.7138,175.2822,175.6546,21400.0
2018-01-23 10:30:00,207.64,208.0,207.43,207.99,19079.0,175.7138,176.0185,175.5361,176.01,19079.0
2018-01-23 10:40:00,208.06,208.35,207.89,208.28,32223.0,176.0692,176.3146,175.9254,176.2554,32223.0
2018-01-23 10:50:00,208.31,208.45,207.98,208.29,30784.0,176.2808,176.3993,176.0015,176.2639,30784.0
2018-01-23 11:00:00,208.28,208.6,208.18,208.54,37711.0,176.2554,176.5262,176.1708,176.4754,37711.0
2018-01-23 11:10:00,208.61,208.69,208.35,208.41,28098.0,176.5347,176.6024,176.3146,176.3654,28098.0
2018-01-23 11:20:00,208.39,208.79,208.36,208.71,37531.0,176.3485,176.687,176.3231,176.6193,37531.0
2018-01-23 11:30:00,208.76,208.76,208.28,208.34,23612.0,176.6616,176.6616,176.2554,176.3062,23612.0
2018-01-23 11:40:00,208.35,208.47,208.01,208.2,17724.0,176.3146,176.4162,176.0269,176.1877,17724.0
2018-01-23 11:50:00,208.18,208.18,207.88,207.88,11873.0,176.1708,176.1708,175.9169,175.9169,11873.0
2018-01-23 12:00:00,208.0,208.04,207.6,207.69,30581.0,176.0185,176.0523,175.68,175.7561,30581.0
2018-01-23 12:10:00,207.71,207.78,207.41,207.52,18340.0,175.773,175.8323,175.5192,175.6123,18340.0
2018-01-23 12:20:00,207.57,208.0,207.53,207.96,29354.0,175.6546,176.0185,175.6207,175.9846,29354.0
2018-01-23 12:30:00,208.0,208.34,207.96,208.2,30970.0,176.0185,176.3062,175.9846,176.1877,30970.0
2018-01-23 12:40:00,208.18,208.25,208.09,208.2,27062.0,176.1708,176.23,176.0946,176.1877,27062.0
2018-01-23 12:50:00,208.2,208.2,207.95,208.16,11843.0,176.1877,176.1877,175.9761,176.1539,11843.0
2018-01-23 13:00:00,208.12,208.15,207.71,207.74,25298.0,176.12,176.1454,175.773,175.7984,25298.0
2018-01-23 13:10:00,207.71,207.83,207.26,207.38,16384.0,175.773,175.8746,175.3922,175.4938,16384.0
2018-01-23 13:20:00,207.42,207.8,207.29,207.67,29846.0,175.5276,175.8492,175.4176,175.7392,29846.0
2018-01-23 13:30:00,207.72,207.76,207.62,207.68,19305.0,175.7815,175.8154,175.6969,175.7477,19305.0
2018-01-23 13:40:00,207.69,207.92,207.52,207.69,26918.0,175.7561,175.9508,175.6123,175.7561,26918.0
2018-01-23 13:50:00,207.64,207.67,207.35,207.49,16513.0,175.7138,175.7392,175.4684,175.5869,16513.0
2018-01-23 14:00:00,207.49,207.58,207.27,207.44,19825.0,175.5869,175.663,175.4007,175.5446,19825.0
2018-01-23 14:10:00,207.42,207.42,206.9,207.02,24072.0,175.5276,175.5276,175.0876,175.1891,24072.0
2018-01-23 14:20:00,207.02,207.14,206.82,207.14,15151.0,175.1891,175.2907,175.0199,175.2907,15151.0
2018-01-23 14:30:00,207.14,207.26,206.98,207.21,20661.0,175.2907,175.3922,175.1553,175.3499,20661.0
2018-01-23 14:40:00,207.18,207.43,207.11,207.43,20851.0,175.3245,175.5361,175.2653,175.5361,20851.0
2018-01-23 14:50:00,207.52,207.7,207.46,207.56,14285.0,175.6123,175.7646,175.5615,175.6461,14285.0
2018-01-23 15:00:00,207.56,207.6,207.33,207.35,13651.0,175.6461,175.68,175.4515,175.4684,13651.0
2018-01-23 15:10:00,207.35,207.54,207.15,207.28,22549.0,175.4684,175.6292,175.2992,175.4092,22549.0
2018-01-23 15:20:00,207.27,207.3,207.1,207.22,36588.0,175.4007,175.4261,175.2568,175.3584,36588.0
2018-01-23 15:30:00,207.23,207.3,206.94,207.02,35969.0,175.3669,175.4261,175.1214,175.1891,35969.0
2018-01-23 15:40:00,207.05,207.44,206.86,207.39,53965.0,175.2145,175.5446,175.0537,175.5023,53965.0
2018-01-23 15:50:00,207.4,207.84,207.21,207.53,200416.0,175.5107,175.8831,175.3499,175.6207,200416.0
2018-01-24 09:30:00,203.0,209.0,201.4,209.0,181756.0,171.7872,176.8647,170.4333,176.8647,181756.0
2018-01-24 09:40:00,208.85,211.0,208.32,210.35,125797.0,176.7378,178.5572,176.2893,178.0071,125797.0
2018-01-24 09:50:00,210.32,212.85,209.02,212.85,126968.0,177.9817,180.1227,176.8816,180.1227,126968.0
2018-01-24 10:00:00,212.79,213.97,212.24,213.89,175010.0,180.072,181.0705,179.6065,181.0028,175010.0
2018-01-24 10:10:00,213.89,213.99,213.02,213.64,79511.0,181.0028,181.0875,180.2666,180.7913,79511.0
2018-01-24 10:20:00,213.6,215.23,213.49,213.58,179166.0,180.7574,182.1368,180.6643,180.7405,179166.0
2018-01-24 10:30:00,213.58,214.25,213.08,213.91,71897.0,180.7405,181.3075,180.3174,181.0198,71897.0
2018-01-24 10:40:00,213.9,214.91,213.84,214.6,78093.0,181.0113,181.866,180.9605,181.6037,78093.0
2018-01-24 10:50:00,214.62,214.91,213.92,213.92,51294.0,181.6206,181.866,181.0282,181.0282,51294.0
2018-01-24 11:00:00,214.08,214.26,213.63,213.69,38424.0,181.1636,181.3159,180.7828,180.8336,38424.0
2018-01-24 11:10:00,213.67,213.92,212.73,212.77,53919.0,180.8167,181.0282,180.0212,180.055,53919.0
2018-01-24 11:20:00,212.8,213.0,212.59,212.84,51373.0,180.0804,180.2497,179.9027,180.1143,51373.0
2018-01-24 11:30:00,212.74,212.93,212.19,212.75,32888.0,180.0296,180.1904,179.5642,180.0381,32888.0
2018-01-24 11:40:00,212.73,214.2,212.69,214.09,63880.0,180.0212,181.2652,179.9873,181.1721,63880.0
2018-01-24 11:50:00,214.1,214.73,213.99,214.43,49379.0,181.1805,181.7137,181.0875,181.4598,49379.0
2018-01-24 12:00:00,214.29,214.58,213.94,214.39,42798.0,181.3413,181.5867,181.0451,181.4259,42798.0
2018-01-24 12:10:00,214.38,214.75,214.29,214.75,35353.0,181.4175,181.7306,181.3413,181.7306,35353.0
2018-01-24 12:20:00,214.73,214.98,214.47,214.88,42796.0,181.7137,181.9252,181.4936,181.8406,42796.0
2018-01-24 12:30:00,214.87,215.31,214.71,215.25,75766.0,181.8321,182.2045,181.6967,182.1537,75766.0
2018-01-24 12:40:00,215.28,215.68,215.09,215.65,61960.0,182.1791,182.5176,182.0183,182.4922,61960.0
2018-01-24 12:50:00,215.65,216.09,215.47,216.05,56354.0,182.4922,182.8646,182.3399,182.8307,56354.0
2018-01-24 13:00:00,216.01,216.37,215.28,215.4,52935.0,182.7969,183.1015,182.1791,182.2807,52935.0
2018-01-24 13:10:00,215.39,216.07,215.32,216.0,45995.0,182.2722,182.8476,182.213,182.7884,45995.0
2018-01-24 13:20:00,215.97,216.58,215.85,216.18,51122.0,182.763,183.2792,182.6615,182.9407,51122.0
2018-01-24 13:30:00,216.28,217.13,216.25,217.05,50713.0,183.0253,183.7447,183.0,183.677,50713.0
2018-01-24 13:40:00,217.0,217.28,216.64,217.25,34380.0,183.6346,183.8716,183.33,183.8462,34380.0
2018-01-24 13:50:00,217.24,217.42,216.98,217.36,51370.0,183.8377,183.9901,183.6177,183.9393,51370.0
2018-01-24 14:00:00,217.38,217.83,217.21,217.69,55569.0,183.9562,184.337,183.8124,184.2185,55569.0
2018-01-24 14:10:00,217.7,218.18,217.51,218.18,63500.0,184.227,184.6332,184.0662,184.6332,63500.0
2018-01-24 14:20:00,218.19,218.58,217.92,218.44,55725.0,184.6417,184.9717,184.4132,184.8532,55725.0
2018-01-24 14:30:00,218.43,218.95,218.21,218.82,57325.0,184.8448,185.2848,184.6586,185.1748,57325.0
2018-01-24 14:40:00,218.76,219.31,218.41,218.7,68211.0,185.124,185.5895,184.8278,185.0733,68211.0
2018-01-24 14:50:00,218.68,218.98,218.27,218.98,56255.0,185.0563,185.3102,184.7094,185.3102,56255.0
2018-01-24 15:00:00,218.88,218.96,218.32,218.35,78804.0,185.2256,185.2933,184.7517,184.7771,78804.0
2018-01-24 15:10:00,218.36,218.41,217.52,217.57,94533.0,184.7855,184.8278,184.0747,184.117,94533.0
2018-01-24 15:20:00,217.58,217.75,217.39,217.75,58156.0,184.1255,184.2693,183.9647,184.2693,58156.0
2018-01-24 15:30:00,217.75,218.75,217.68,218.69,75533.0,184.2693,185.1156,184.2101,185.0648,75533.0
2018-01-24 15:40:00,218.78,219.85,218.54,219.44,149975.0,185.141,186.0464,184.9379,185.6995,149975.0
2018-01-24 15:50:00,219.42,220.16,219.23,219.36,306270.0,185.6825,186.3088,185.5218,185.6318,306270.0
2018-01-25 09:30:00,220.0,227.43,219.61,223.88,216769.0,186.1734,192.461,185.8433,189.4568,216769.0
2018-01-25 09:40:00,223.91,225.12,222.87,223.02,97584.0,189.4822,190.5061,188.6021,188.729,97584.0
2018-01-25 09:50:00,223.15,223.34,221.8,222.74,45822.0,188.839,188.9998,187.6966,188.4921,45822.0
2018-01-25 10:00:00,222.56,222.57,220.85,221.1,46300.0,188.3398,188.3482,186.8927,187.1042,46300.0
2018-01-25 10:10:00,221.2,221.55,220.77,220.98,56107.0,187.1889,187.485,186.825,187.0027,56107.0
2018-01-25 10:20:00,221.04,221.94,220.98,221.94,32458.0,187.0535,187.8151,187.0027,187.8151,32458.0
2018-01-25 10:30:00,221.94,222.92,221.89,222.5,44558.0,187.8151,188.6444,187.7728,188.289,44558.0
2018-01-25 10:40:00,222.49,222.8,222.13,222.34,32725.0,188.2805,188.5428,187.9759,188.1536,32725.0
2018-01-25 10:50:00,222.28,222.76,222.21,222.6,29841.0,188.1028,188.509,188.0436,188.3736,29841.0
2018-01-25 11:00:00,222.59,222.59,221.83,222.35,25263.0,188.3651,188.3651,187.722,188.162,25263.0
2018-01-25 11:10:00,222.35,223.39,222.3,223.16,49053.0,188.162,189.0421,188.1197,188.8475,49053.0
2018-01-25 11:20:00,223.17,224.1,222.85,223.94,47962.0,188.856,189.643,188.5852,189.5076,47962.0
2018-01-25 11:30:00,223.98,224.45,223.48,224.4,62493.0,189.5414,189.9391,189.1183,189.8968,62493.0
2018-01-25 11:40:00,224.41,224.72,223.7,224.01,40510.0,189.9053,190.1676,189.3045,189.5668,40510.0
2018-01-25 11:50:00,223.96,224.91,223.96,224.58,34075.0,189.5245,190.3284,189.5245,190.0492,34075.0
2018-01-25 12:00:00,224.64,225.7,224.63,225.14,60847.0,190.0999,190.997,190.0915,190.5231,60847.0
2018-01-25 12:10:00,225.16,225.75,225.16,225.2,58899.0,190.54,191.0393,190.54,190.5738,58899.0
2018-01-25 12:20:00,225.24,225.75,225.01,225.7,36679.0,190.6077,191.0393,190.413,190.997,36679.0
2018-01-25 12:30:00,225.75,226.61,225.7,226.35,53518.0,191.0393,191.767,190.997,191.547,53518.0
2018-01-25 12:40:00,226.23,226.31,225.19,225.49,79996.0,191.4455,191.5132,190.5654,190.8192,79996.0
2018-01-25 12:50:00,225.51,225.97,225.28,225.79,31330.0,190.8362,191.2254,190.6415,191.0731,31330.0
2018-01-25 13:00:00,225.8,226.45,225.48,226.34,31801.0,191.0816,191.6316,190.8108,191.5385,31801.0
2018-01-25 13:10:00,226.46,226.46,225.9,226.32,41954.0,191.6401,191.6401,191.1662,191.5216,41954.0
2018-01-25 13:20:00,226.32,227.18,226.16,226.75,39233.0,191.5216,192.2494,191.3862,191.8855,39233.0
2018-01-25 13:30:00,226.75,227.06,226.71,226.94,46177.0,191.8855,192.1478,191.8517,192.0463,46177.0
2018-01-25 13:40:00,226.93,227.64,226.86,227.32,51572.0,192.0378,192.6387,191.9786,192.3679,51572.0
2018-01-25 13:50:00,227.37,227.71,226.08,226.28,98567.0,192.4102,192.6979,191.3185,191.4878,98567.0
2018-01-25 14:00:00,226.33,227.19,226.12,226.92,59594.0,191.5301,192.2579,191.3524,192.0294,59594.0
2018-01-25 14:10:00,226.91,227.01,226.34,226.66,45592.0,192.0209,192.1055,191.5385,191.8093,45592.0
2018-01-25 14:20:00,226.73,226.92,226.45,226.85,29222.0,191.8686,192.0294,191.6316,191.9701,29222.0
2018-01-25 14:30:00,226.86,226.93,226.52,226.76,37822.0,191.9786,192.0378,191.6909,191.894,37822.0
2018-01-25 14:40:00,226.85,226.92,226.55,226.83,40218.0,191.9701,192.0294,191.7163,191.9532,40218.0
2018-01-25 14:50:00,226.85,227.1,226.5,226.57,32390.0,191.9701,192.1817,191.6739,191.7332,32390.0
2018-01-25 15:00:00,226.57,226.87,226.35,226.35,39323.0,191.7332,191.9871,191.547,191.547,39323.0
2018-01-25 15:10:00,226.37,226.55,226.13,226.5,38399.0,191.5639,191.7163,191.3608,191.6739,38399.0
2018-01-25 15:20:00,226.49,226.92,226.48,226.68,54402.0,191.6655,192.0294,191.657,191.8263,54402.0
2018-01-25 15:30:00,226.71,226.87,226.64,226.64,63751.0,191.8517,191.9871,191.7924,191.7924,63751.0
2018-01-25 15:40:00,226.68,227.23,226.57,227.09,123093.0,191.8263,192.2917,191.7332,192.1732,123093.0
2018-01-25 15:50:00,227.07,227.19,226.48,226.52,192553.0,192.1563,192.2579,191.657,191.6909,192553.0
2018-01-26 09:30:00,224.95,225.56,222.63,222.79,139364.0,190.3623,190.8785,188.399,188.5344,139364.0
2018-01-26 09:40:00,222.88,223.75,221.67,222.66,83994.0,188.6105,189.3468,187.5866,188.4244,83994.0
2018-01-26 09:50:00,222.73,224.16,222.6,223.95,47998.0,188.4836,189.6937,188.3736,189.516,47998.0
2018-01-26 10:00:00,224.2,224.39,223.22,223.35,31110.0,189.7276,189.8884,188.8983,189.0083,31110.0
2018-01-26 10:10:00,223.15,223.66,222.8,222.85,38580.0,188.839,189.2706,188.5428,188.5852,38580.0
2018-01-26 10:20:00,223.06,224.08,222.78,223.79,49665.0,188.7629,189.626,188.5259,189.3806,49665.0
2018-01-26 10:30:00,223.84,224.26,223.72,224.08,32879.0,189.4229,189.7784,189.3214,189.626,32879.0
2018-01-26 10:40:00,224.08,224.55,224.07,224.49,23358.0,189.626,190.0238,189.6176,189.973,23358.0
2018-01-26 10:50:00,224.53,224.73,224.37,224.47,18131.0,190.0068,190.1761,189.8714,189.9561,18131.0
2018-01-26 11:00:00,224.5,224.78,224.46,224.48,20957.0,189.9815,190.2184,189.9476,189.9645,20957.0
2018-01-26 11:10:00,224.51,224.73,224.38,224.56,30430.0,189.9899,190.1761,189.8799,190.0322,30430.0
2018-01-26 11:20:00,224.55,224.61,224.25,224.3,26856.0,190.0238,190.0745,189.7699,189.8122,26856.0
2018-01-26 11:30:00,224.37,224.6,224.36,224.48,16081.0,189.8714,190.0661,189.863,189.9645,16081.0
2018-01-26 11:40:00,224.44,224.48,224.26,224.48,16377.0,189.9307,189.9645,189.7784,189.9645,16377.0
2018-01-26 11:50:00,224.41,224.45,224.17,224.31,31341.0,189.9053,189.9391,189.7022,189.8207,31341.0
2018-01-26 12:00:00,224.34,224.79,224.23,224.79,26952.0,189.8461,190.2269,189.753,190.2269,26952.0
2018-01-26 12:10:00,224.79,224.9,224.63,224.83,17229.0,190.2269,190.32,190.0915,190.2607,17229.0
2018-01-26 12:20:00,224.84,225.14,224.75,224.91,27085.0,190.2692,190.5231,190.193,190.3284,27085.0
2018-01-26 12:30:00,224.88,225.3,224.88,225.3,25434.0,190.303,190.6585,190.303,190.6585,25434.0
2018-01-26 12:40:00,225.23,225.96,225.23,225.93,30759.0,190.5992,191.217,190.5992,191.1916,30759.0
2018-01-26 12:50:00,225.93,225.97,225.55,225.58,35751.0,191.1916,191.2254,190.87,190.8954,35751.0
2018-01-26 13:00:00,225.47,226.55,225.47,226.14,38051.0,190.8023,191.7163,190.8023,191.3693,38051.0
2018-01-26 13:10:00,226.18,226.4,226.04,226.04,15699.0,191.4031,191.5893,191.2847,191.2847,15699.0
2018-01-26 13:20:00,226.09,226.41,225.72,226.09,29441.0,191.327,191.5978,191.0139,191.327,29441.0
2018-01-26 13:30:00,226.1,226.19,225.83,225.94,24147.0,191.3354,191.4116,191.107,191.2001,24147.0
2018-01-26 13:40:00,225.93,225.93,225.11,225.37,22936.0,191.1916,191.1916,190.4977,190.7177,22936.0
2018-01-26 13:50:00,225.4,225.46,225.03,225.04,12959.0,190.7431,190.7939,190.43,190.4384,12959.0
2018-01-26 14:00:00,225.02,225.2,224.76,224.95,30954.0,190.4215,190.5738,190.2015,190.3623,30954.0
2018-01-26 14:10:00,224.95,225.31,224.93,225.12,12089.0,190.3623,190.6669,190.3453,190.5061,12089.0
2018-01-26 14:20:00,225.17,225.46,225.0,225.3,19805.0,190.5484,190.7939,190.4046,190.6585,19805.0
2018-01-26 14:30:00,225.28,225.38,224.99,225.2,23237.0,190.6415,190.7262,190.3961,190.5738,23237.0
2018-01-26 14:40:00,225.24,225.62,225.12,225.55,20241.0,190.6077,190.9293,190.5061,190.87,20241.0
2018-01-26 14:50:00,225.54,225.55,225.2,225.42,16426.0,190.8616,190.87,190.5738,190.76,16426.0
2018-01-26 15:00:00,225.41,225.68,225.31,225.65,21947.0,190.7515,190.98,190.6669,190.9546,21947.0
2018-01-26 15:10:00,225.7,226.16,225.7,226.11,24861.0,190.997,191.3862,190.997,191.3439,24861.0
2018-01-26 15:20:00,226.14,226.36,225.96,226.23,40546.0,191.3693,191.5555,191.217,191.4455,40546.0
2018-01-26 15:30:00,226.33,226.33,225.82,226.05,41533.0,191.5301,191.5301,191.0985,191.2931,41533.0
2018-01-26 15:40:00,226.02,226.14,225.79,226.04,60054.0,191.2678,191.3693,191.0731,191.2847,60054.0
2018-01-26 15:50:00,226.06,226.22,225.7,226.2,112386.0,191.3016,191.437,190.997,191.4201,112386.0
2018-01-29 09:30:00,226.5,228.0,225.23,227.92,75194.0,191.6739,192.9433,190.5992,192.8756,75194.0
2018-01-29 09:40:00,228.11,228.99,227.63,228.75,45283.0,193.0364,193.7811,192.6302,193.578,45283.0
2018-01-29 09:50:00,228.75,229.54,228.19,229.22,40563.0,193.578,194.2465,193.1041,193.9757,40563.0
2018-01-29 10:00:00,229.07,229.13,228.01,228.06,75238.0,193.8488,193.8996,192.9518,192.9941,75238.0
2018-01-29 10:10:00,227.97,228.03,226.85,227.19,78792.0,192.9179,192.9687,191.9701,192.2579,78792.0
2018-01-29 10:20:00,227.13,227.79,227.12,227.5,44253.0,192.2071,192.7656,192.1986,192.5202,44253.0
2018-01-29 10:30:00,227.52,227.64,226.39,226.72,26784.0,192.5371,192.6387,191.5809,191.8601,26784.0
2018-01-29 10:40:00,226.67,226.72,226.02,226.45,32907.0,191.8178,191.8601,191.2678,191.6316,32907.0
2018-01-29 10:50:00,226.49,226.83,226.17,226.46,28437.0,191.6655,191.9532,191.3947,191.6401,28437.0
2018-01-29 11:00:00,226.39,226.65,226.15,226.41,18404.0,191.5809,191.8009,191.3778,191.5978,18404.0
2018-01-29 11:10:00,226.33,226.41,225.69,225.85,21649.0,191.5301,191.5978,190.9885,191.1239,21649.0
2018-01-29 11:20:00,225.9,226.76,225.82,226.62,40675.0,191.1662,191.894,191.0985,191.7755,40675.0
2018-01-29 11:30:00,226.56,226.66,226.19,226.64,13048.0,191.7247,191.8093,191.4116,191.7924,13048.0
2018-01-29 11:40:00,226.79,226.95,226.17,226.24,15093.0,191.9194,192.0548,191.3947,191.4539,15093.0
2018-01-29 11:50:00,226.22,226.77,226.21,226.22,21072.0,191.437,191.9024,191.4285,191.437,21072.0
2018-01-29 12:00:00,226.19,226.24,225.31,225.73,22028.0,191.4116,191.4539,190.6669,191.0223,22028.0
2018-01-29 12:10:00,225.72,226.01,225.49,225.96,47676.0,191.0139,191.2593,190.8192,191.217,47676.0
2018-01-29 12:20:00,226.1,226.45,225.84,226.23,21968.0,191.3354,191.6316,191.1154,191.4455,21968.0
2018-01-29 12:30:00,226.32,226.43,225.91,226.42,15948.0,191.5216,191.6147,191.1747,191.6062,15948.0
2018-01-29 12:40:00,226.4,226.83,226.32,226.7,22766.0,191.5893,191.9532,191.5216,191.8432,22766.0
2018-01-29 12:50:00,226.76,227.3,226.66,227.13,13908.0,191.894,192.3509,191.8093,192.2071,13908.0
2018-01-29 13:00:00,227.14,227.34,226.99,227.04,28491.0,192.2155,192.3848,192.0886,192.1309,28491.0
2018-01-29 13:10:00,227.01,227.04,226.69,226.82,16677.0,192.1055,192.1309,191.8347,191.9447,16677.0
2018-01-29 13:20:00,226.78,227.01,226.65,226.88,23090.0,191.9109,192.1055,191.8009,191.9955,23090.0
2018-01-29 13:30:00,226.87,227.14,226.71,226.86,14038.0,191.9871,192.2155,191.8517,191.9786,14038.0
2018-01-29 13:40:00,226.82,226.82,226.47,226.62,15793.0,191.9447,191.9447,191.6486,191.7755,15793.0
2018-01-29 13:50:00,226.66,226.95,226.53,226.81,8214.0,191.8093,192.0548,191.6993,191.9363,8214.0
2018-01-29 14:00:00,226.79,227.12,226.64,226.7,13890.0,191.9194,192.1986,191.7924,191.8432,13890.0
2018-01-29 14:10:00,226.55,226.67,226.39,226.5,15610.0,191.7163,191.8178,191.5809,191.6739,15610.0
2018-01-29 14:20:00,226.48,226.57,226.21,226.41,15100.0,191.657,191.7332,191.4285,191.5978,15100.0
2018-01-29 14:30:00,226.46,226.47,226.11,226.21,12093.0,191.6401,191.6486,191.3439,191.4285,12093.0
2018-01-29 14:40:00,226.15,226.46,225.99,226.4,24407.0,191.3778,191.6401,191.2424,191.5893,24407.0
2018-01-29 14:50:00,226.34,226.66,226.23,226.53,15783.0,191.5385,191.8093,191.4455,191.6993,15783.0
2018-01-29 15:00:00,226.52,226.94,226.29,226.34,18514.0,191.6909,192.0463,191.4962,191.5385,18514.0
2018-01-29 15:10:00,226.37,226.5,226.16,226.33,26864.0,191.5639,191.6739,191.3862,191.5301,26864.0
2018-01-29 15:20:00,226.32,226.35,225.89,225.95,25341.0,191.5216,191.547,191.1577,191.2085,25341.0
2018-01-29 15:30:00,225.94,226.13,225.82,225.82,32890.0,191.2001,191.3608,191.0985,191.0985,32890.0
2018-01-29 15:40:00,225.86,225.95,225.25,225.48,70908.0,191.1324,191.2085,190.6161,190.8108,70908.0
2018-01-29 15:50:00,225.5,225.96,225.44,225.53,116640.0,190.8277,191.217,190.7769,190.8531,116640.0
2018-01-30 09:30:00,224.91,225.0,223.73,224.7,50908.0,190.3284,190.4046,189.3299,190.1507,50908.0
2018-01-30 09:40:00,224.61,224.61,223.2,223.24,22963.0,190.0745,190.0745,188.8813,188.9152,22963.0
2018-01-30 09:50:00,223.2,223.4,222.3,222.51,31467.0,188.8813,189.0506,188.1197,188.2974,31467.0
2018-01-30 10:00:00,222.54,223.17,222.41,223.08,43785.0,188.3228,188.856,188.2128,188.7798,43785.0
2018-01-30 10:10:00,223.07,223.69,223.06,223.28,41543.0,188.7713,189.296,188.7629,188.949,41543.0
2018-01-30 10:20:00,223.18,223.78,222.95,223.04,24217.0,188.8644,189.3722,188.6698,188.7459,24217.0
2018-01-30 10:30:00,223.38,223.84,223.25,223.59,24664.0,189.0337,189.4229,188.9237,189.2114,24664.0
2018-01-30 10:40:00,223.58,223.79,223.31,223.37,26771.0,189.2029,189.3806,188.9744,189.0252,26771.0
2018-01-30 10:50:00,223.37,224.04,223.07,223.81,40613.0,189.0252,189.5922,188.7713,189.3976,40613.0
2018-01-30 11:00:00,223.87,224.36,223.77,224.13,71777.0,189.4483,189.863,189.3637,189.6684,71777.0
2018-01-30 11:10:00,224.13,224.63,224.05,224.29,28921.0,189.6684,190.0915,189.6007,189.8038,28921.0
2018-01-30 11:20:00,224.32,224.37,223.83,224.22,20618.0,189.8291,189.8714,189.4145,189.7445,20618.0
2018-01-30 11:30:00,224.24,224.25,223.88,224.0,24109.0,189.7614,189.7699,189.4568,189.5583,24109.0
2018-01-30 11:40:00,224.0,224.53,223.86,224.39,20665.0,189.5583,190.0068,189.4399,189.8884,20665.0
2018-01-30 11:50:00,224.29,224.46,224.06,224.17,13031.0,189.8038,189.9476,189.6091,189.7022,13031.0
2018-01-30 12:00:00,224.1,224.31,223.9,224.27,12133.0,189.643,189.8207,189.4737,189.7868,12133.0
2018-01-30 12:10:00,224.26,224.38,223.97,224.03,15841.0,189.7784,189.8799,189.533,189.5837,15841.0
2018-01-30 12:20:00,224.03,224.03,223.47,223.6,15134.0,189.5837,189.5837,189.1098,189.2198,15134.0
2018-01-30 12:30:00,223.63,224.1,223.63,224.04,21015.0,189.2452,189.643,189.2452,189.5922,21015.0
2018-01-30 12:40:00,224.07,224.24,223.96,224.04,11878.0,189.6176,189.7614,189.5245,189.5922,11878.0
2018-01-30 12:50:00,224.01,224.23,223.95,224.23,11465.0,189.5668,189.753,189.516,189.753,11465.0
2018-01-30 13:00:00,224.2,224.64,224.14,224.52,10215.0,189.7276,190.0999,189.6768,189.9984,10215.0
2018-01-30 13:10:00,224.52,224.75,224.42,224.64,12185.0,189.9984,190.193,189.9138,190.0999,12185.0
2018-01-30 13:20:00,224.63,224.63,224.23,224.36,7852.0,190.0915,190.0915,189.753,189.863,7852.0
2018-01-30 13:30:00,224.39,224.73,224.38,224.66,13583.0,189.8884,190.1761,189.8799,190.1169,13583.0
2018-01-30 13:40:00,224.71,225.19,224.71,225.17,22138.0,190.1592,190.5654,190.1592,190.5484,22138.0
2018-01-30 13:50:00,225.13,225.5,225.08,225.15,15164.0,190.5146,190.8277,190.4723,190.5315,15164.0
2018-01-30 14:00:00,225.14,225.59,225.13,225.47,23000.0,190.5231,190.9039,190.5146,190.8023,23000.0
2018-01-30 14:10:00,225.43,225.87,225.4,225.72,21093.0,190.7685,191.1408,190.7431,191.0139,21093.0
2018-01-30 14:20:00,225.7,225.82,225.47,225.61,20622.0,190.997,191.0985,190.8023,190.9208,20622.0
2018-01-30 14:30:00,225.62,225.69,225.05,225.11,23925.0,190.9293,190.9885,190.4469,190.4977,23925.0
2018-01-30 14:40:00,225.12,225.2,224.45,224.62,18676.0,190.5061,190.5738,189.9391,190.083,18676.0
2018-01-30 14:50:00,224.59,224.71,224.29,224.43,25594.0,190.0576,190.1592,189.8038,189.9222,25594.0
2018-01-30 15:00:00,224.44,224.69,224.3,224.5,23050.0,189.9307,190.1422,189.8122,189.9815,23050.0
2018-01-30 15:10:00,224.47,225.04,224.47,224.94,19539.0,189.9561,190.4384,189.9561,190.3538,19539.0
2018-01-30 15:20:00,224.92,225.38,224.83,225.33,30739.0,190.3369,190.7262,190.2607,190.6838,30739.0
2018-01-30 15:30:00,225.34,225.65,225.27,225.4,44774.0,190.6923,190.9546,190.6331,190.7431,44774.0
2018-01-30 15:40:00,225.41,225.52,224.84,224.84,42479.0,190.7515,190.8446,190.2692,190.2692,42479.0
2018-01-30 15:50:00,224.89,224.97,224.26,224.29,120781.0,190.3115,190.3792,189.7784,189.8038,120781.0
2018-01-31 09:30:00,226.09,226.91,226.0,226.62,62208.0,191.327,192.0209,191.2508,191.7755,62208.0
2018-01-31 09:40:00,226.59,226.69,224.76,224.76,37331.0,191.7501,191.8347,190.2015,190.2015,37331.0
2018-01-31 09:50:00,224.88,226.25,224.88,225.72,29342.0,190.303,191.4624,190.303,191.0139,29342.0
2018-01-31 10:00:00,225.76,226.63,225.5,226.53,33028.0,191.0477,191.784,190.8277,191.6993,33028.0
2018-01-31 10:10:00,226.54,226.54,225.84,226.15,11240.0,191.7078,191.7078,191.1154,191.3778,11240.0
2018-01-31 10:20:00,226.15,226.31,225.43,225.59,14786.0,191.3778,191.5132,190.7685,190.9039,14786.0
2018-01-31 10:30:00,225.62,226.31,225.62,225.9,14932.0,190.9293,191.5132,190.9293,191.1662,14932.0
2018-01-31 10:40:00,225.96,225.96,225.29,225.54,21071.0,191.217,191.217,190.65,190.8616,21071.0
2018-01-31 10:50:00,225.5,225.89,225.19,225.35,12864.0,190.8277,191.1577,190.5654,190.7008,12864.0
2018-01-31 11:00:00,225.39,225.77,225.31,225.31,15798.0,190.7346,191.0562,190.6669,190.6669,15798.0
2018-01-31 11:10:00,225.17,225.23,224.71,224.76,15318.0,190.5484,190.5992,190.1592,190.2015,15318.0
2018-01-31 11:20:00,224.66,224.82,224.44,224.54,18526.0,190.1169,190.2523,189.9307,190.0153,18526.0
2018-01-31 11:30:00,224.54,225.05,224.51,224.98,13037.0,190.0153,190.4469,189.9899,190.3877,13037.0
2018-01-31 11:40:00,224.9,225.07,224.63,224.67,16951.0,190.32,190.4638,190.0915,190.1253,16951.0
2018-01-31 11:50:00,224.62,224.92,224.54,224.55,13642.0,190.083,190.3369,190.0153,190.0238,13642.0
2018-01-31 12:00:00,224.59,224.69,224.19,224.27,25409.0,190.0576,190.1422,189.7191,189.7868,25409.0
2018-01-31 12:10:00,224.23,224.28,224.07,224.09,12032.0,189.753,189.7953,189.6176,189.6345,12032.0
2018-01-31 12:20:00,224.13,224.31,224.07,224.2,10351.0,189.6684,189.8207,189.6176,189.7276,10351.0
2018-01-31 12:30:00,224.17,224.5,224.15,224.21,12832.0,189.7022,189.9815,189.6853,189.7361,12832.0
2018-01-31 12:40:00,224.21,224.46,224.14,224.36,10140.0,189.7361,189.9476,189.6768,189.863,10140.0
2018-01-31 12:50:00,224.36,224.5,224.34,224.39,9981.0,189.863,189.9815,189.8461,189.8884,9981.0
2018-01-31 13:00:00,224.38,224.49,224.03,224.04,11306.0,189.8799,189.973,189.5837,189.5922,11306.0
2018-01-31 13:10:00,224.01,224.09,223.82,223.82,12813.0,189.5668,189.6345,189.406,189.406,12813.0
2018-01-31 13:20:00,223.86,223.87,223.63,223.68,17572.0,189.4399,189.4483,189.2452,189.2875,17572.0
2018-01-31 13:30:00,223.72,224.07,223.68,223.96,11606.0,189.3214,189.6176,189.2875,189.5245,11606.0
2018-01-31 13:40:00,223.96,224.14,223.72,223.72,13173.0,189.5245,189.6768,189.3214,189.3214,13173.0
2018-01-31 13:50:00,223.76,224.06,223.68,224.0,13060.0,189.3552,189.6091,189.2875,189.5583,13060.0
2018-01-31 14:00:00,224.07,224.52,224.03,224.52,37161.0,189.6176,189.9984,189.5837,189.9984,37161.0
2018-01-31 14:10:00,224.53,224.55,223.7,223.76,29398.0,190.0068,190.0238,189.3045,189.3552,29398.0
2018-01-31 14:20:00,223.77,223.77,223.27,223.49,24145.0,189.3637,189.3637,188.9406,189.1268,24145.0
2018-01-31 14:30:00,223.42,223.42,222.8,223.16,17910.0,189.0675,189.0675,188.5428,188.8475,17910.0
2018-01-31 14:40:00,223.14,223.38,222.77,222.81,16863.0,188.8306,189.0337,188.5175,188.5513,16863.0
2018-01-31 14:50:00,222.69,223.25,222.58,223.18,31079.0,188.4498,188.9237,188.3567,188.8644,31079.0
2018-01-31 15:00:00,223.18,223.42,222.65,222.74,26232.0,188.8644,189.0675,188.4159,188.4921,26232.0
2018-01-31 15:10:00,222.85,222.92,222.62,222.74,18029.0,188.5852,188.6444,188.3905,188.4921,18029.0
2018-01-31 15:20:00,222.78,223.11,222.69,222.94,32653.0,188.5259,188.8052,188.4498,188.6613,32653.0
2018-01-31 15:30:00,222.89,223.39,222.86,223.2,42780.0,188.619,189.0421,188.5936,188.8813,42780.0
2018-01-31 15:40:00,223.23,223.82,223.22,223.27,60553.0,188.9067,189.406,188.8983,188.9406,60553.0
2018-01-31 15:50:00,223.29,223.37,222.38,222.56,173088.0,188.9575,189.0252,188.1874,188.3398,173088.0
2018-02-01 09:30:00,222.39,225.0,222.0,224.26,47532.0,188.1959,190.4046,187.8659,189.7784,47532.0
2018-02-01 09:40:00,224.09,224.44,222.58,223.46,77190.0,189.6345,189.9307,188.3567,189.1014,77190.0
2018-02-01 09:50:00,223.26,224.59,223.26,224.19,27573.0,188.9321,190.0576,188.9321,189.7191,27573.0
2018-02-01 10:00:00,224.03,224.9,224.02,224.62,30833.0,189.5837,190.32,189.5753,190.083,30833.0
2018-02-01 10:10:00,224.62,224.76,224.33,224.59,13366.0,190.083,190.2015,189.8376,190.0576,13366.0
2018-02-01 10:20:00,224.81,225.48,224.55,224.89,19128.0,190.2438,190.8108,190.0238,190.3115,19128.0
2018-02-01 10:30:00,224.88,224.97,224.37,224.66,17852.0,190.303,190.3792,189.8714,190.1169,17852.0
2018-02-01 10:40:00,224.66,225.38,224.65,225.37,25743.0,190.1169,190.7262,190.1084,190.7177,25743.0
2018-02-01 10:50:00,225.38,225.87,225.37,225.81,19211.0,190.7262,191.1408,190.7177,191.09,19211.0
2018-02-01 11:00:00,225.81,226.37,225.63,226.35,33776.0,191.09,191.5639,190.9377,191.547,33776.0
2018-02-01 11:10:00,226.34,226.49,226.03,226.25,24795.0,191.5385,191.6655,191.2762,191.4624,24795.0
2018-02-01 11:20:00,226.33,226.33,225.71,225.82,21330.0,191.5301,191.5301,191.0054,191.0985,21330.0
2018-02-01 11:30:00,225.89,226.5,225.85,226.28,33442.0,191.1577,191.6739,191.1239,191.4878,33442.0
2018-02-01 11:40:00,226.33,227.1,226.12,226.85,33757.0,191.5301,192.1817,191.3524,191.9701,33757.0
2018-02-01 11:50:00,226.73,227.39,226.73,227.36,20177.0,191.8686,192.4271,191.8686,192.4017,20177.0
2018-02-01 12:00:00,227.35,227.82,227.1,227.1,52598.0,192.3933,192.791,192.1817,192.1817,52598.0
2018-02-01 12:10:00,227.09,227.19,226.48,227.12,43490.0,192.1732,192.2579,191.657,192.1986,43490.0
2018-02-01 12:20:00,227.12,227.12,226.55,226.68,21679.0,192.1986,192.1986,191.7163,191.8263,21679.0
2018-02-01 12:30:00,226.61,226.88,226.59,226.75,14863.0,191.767,191.9955,191.7501,191.8855,14863.0
2018-02-01 12:40:00,226.76,226.78,226.42,226.44,19812.0,191.894,191.9109,191.6062,191.6232,19812.0
2018-02-01 12:50:00,226.44,226.58,226.34,226.51,13100.0,191.6232,191.7416,191.5385,191.6824,13100.0
2018-02-01 13:00:00,226.44,227.18,226.43,226.98,28979.0,191.6232,192.2494,191.6147,192.0801,28979.0
2018-02-01 13:10:00,227.01,227.24,226.58,226.9,21019.0,192.1055,192.3002,191.7416,192.0124,21019.0
2018-02-01 13:20:00,226.91,226.97,226.46,226.46,16872.0,192.0209,192.0717,191.6401,191.6401,16872.0
2018-02-01 13:30:00,226.47,226.58,225.95,225.95,36247.0,191.6486,191.7416,191.2085,191.2085,36247.0
2018-02-01 13:40:00,225.98,226.0,225.31,225.42,15745.0,191.2339,191.2508,190.6669,190.76,15745.0
2018-02-01 13:50:00,225.38,225.48,224.85,224.92,18657.0,190.7262,190.8108,190.2776,190.3369,18657.0
2018-02-01 14:00:00,224.89,225.06,224.8,224.83,17883.0,190.3115,190.4554,190.2353,190.2607,17883.0
2018-02-01 14:10:00,224.8,225.11,224.22,224.22,29760.0,190.2353,190.4977,189.7445,189.7445,29760.0
2018-02-01 14:20:00,224.24,224.91,223.84,224.67,31833.0,189.7614,190.3284,189.4229,190.1253,31833.0
2018-02-01 14:30:00,224.73,225.19,224.61,224.89,16358.0,190.1761,190.5654,190.0745,190.3115,16358.0
2018-02-01 14:40:00,224.93,225.37,224.87,225.37,13435.0,190.3453,190.7177,190.2946,190.7177,13435.0
2018-02-01 14:50:00,225.32,225.62,225.21,225.5,32127.0,190.6754,190.9293,190.5823,190.8277,32127.0
2018-02-01 15:00:00,225.46,225.55,225.25,225.46,25093.0,190.7939,190.87,190.6161,190.7939,25093.0
2018-02-01 15:10:00,225.48,225.53,225.07,225.08,31548.0,190.8108,190.8531,190.4638,190.4723,31548.0
2018-02-01 15:20:00,225.13,225.55,225.11,225.21,46519.0,190.5146,190.87,190.4977,190.5823,46519.0
2018-02-01 15:30:00,225.17,225.2,224.52,224.77,30199.0,190.5484,190.5738,189.9984,190.2099,30199.0
2018-02-01 15:40:00,224.73,224.91,224.48,224.78,34905.0,190.1761,190.3284,189.9645,190.2184,34905.0
2018-02-01 15:50:00,224.78,225.23,224.58,225.15,87801.0,190.2184,190.5992,190.0492,190.5315,87801.0
2018-02-02 09:30:00,220.84,224.56,220.84,223.74,29701.0,186.8842,190.0322,186.8842,189.3383,29701.0
2018-02-02 09:40:00,223.55,224.05,223.13,223.9,11533.0,189.1775,189.6007,188.8221,189.4737,11533.0
2018-02-02 09:50:00,224.07,224.49,223.41,224.12,16368.0,189.6176,189.973,189.0591,189.6599,16368.0
2018-02-02 10:00:00,224.53,224.53,223.27,223.91,20301.0,190.0068,190.0068,188.9406,189.4822,20301.0
2018-02-02 10:10:00,223.89,224.62,223.81,224.59,20933.0,189.4653,190.083,189.3976,190.0576,20933.0
2018-02-02 10:20:00,224.54,225.44,224.51,225.24,119848.0,190.0153,190.7769,189.9899,190.6077,119848.0
2018-02-02 10:30:00,225.2,225.27,224.37,224.62,20880.0,190.5738,190.6331,189.8714,190.083,20880.0
2018-02-02 10:40:00,224.7,225.03,224.49,224.87,9087.0,190.1507,190.43,189.973,190.2946,9087.0
2018-02-02 10:50:00,224.87,225.38,224.77,224.87,23348.0,190.2946,190.7262,190.2099,190.2946,23348.0
2018-02-02 11:00:00,225.08,225.16,224.59,224.83,10174.0,190.4723,190.54,190.0576,190.2607,10174.0
2018-02-02 11:10:00,224.78,224.87,224.38,224.43,14803.0,190.2184,190.2946,189.8799,189.9222,14803.0
2018-02-02 11:20:00,224.48,224.62,224.06,224.06,15810.0,189.9645,190.083,189.6091,189.6091,15810.0
2018-02-02 11:30:00,224.11,224.45,223.84,224.45,11649.0,189.6514,189.9391,189.4229,189.9391,11649.0
2018-02-02 11:40:00,224.43,224.73,224.16,224.39,8648.0,189.9222,190.1761,189.6937,189.8884,8648.0
2018-02-02 11:50:00,224.36,224.76,223.85,224.3,11903.0,189.863,190.2015,189.4314,189.8122,11903.0
2018-02-02 12:00:00,224.06,224.46,223.94,224.35,5389.0,189.6091,189.9476,189.5076,189.8545,5389.0
2018-02-02 12:10:00,224.25,224.57,224.2,224.35,12805.0,189.7699,190.0407,189.7276,189.8545,12805.0
2018-02-02 12:20:00,224.27,224.75,224.17,224.49,14771.0,189.7868,190.193,189.7022,189.973,14771.0
2018-02-02 12:30:00,224.46,224.77,224.35,224.44,20832.0,189.9476,190.2099,189.8545,189.9307,20832.0
2018-02-02 12:40:00,224.44,224.54,224.34,224.53,11399.0,189.9307,190.0153,189.8461,190.0068,11399.0
2018-02-02 12:50:00,224.46,224.69,224.38,224.45,8770.0,189.9476,190.1422,189.8799,189.9391,8770.0
2018-02-02 13:00:00,224.44,224.62,224.38,224.45,12025.0,189.9307,190.083,189.8799,189.9391,12025.0
2018-02-02 13:10:00,224.48,224.68,224.25,224.3,6822.0,189.9645,190.1338,189.7699,189.8122,6822.0
2018-02-02 13:20:00,224.36,224.68,224.13,224.62,21393.0,189.863,190.1338,189.6684,190.083,21393.0
2018-02-02 13:30:00,224.62,224.74,224.34,224.49,16199.0,190.083,190.1846,189.8461,189.973,16199.0
2018-02-02 13:40:00,224.49,224.54,224.09,224.25,33195.0,189.973,190.0153,189.6345,189.7699,33195.0
2018-02-02 13:50:00,224.32,224.53,223.99,224.2,19942.0,189.8291,190.0068,189.5499,189.7276,19942.0
2018-02-02 14:00:00,224.21,224.39,223.49,223.63,20051.0,189.7361,189.8884,189.1268,189.2452,20051.0
2018-02-02 14:10:00,223.62,223.63,222.74,223.12,17185.0,189.2368,189.2452,188.4921,188.8136,17185.0
2018-02-02 14:20:00,223.17,223.53,222.62,222.72,19721.0,188.856,189.1606,188.3905,188.4751,19721.0
2018-02-02 14:30:00,222.72,223.34,222.71,223.13,25237.0,188.4751,188.9998,188.4667,188.8221,25237.0
2018-02-02 14:40:00,223.18,223.33,222.97,223.3,20605.0,188.8644,188.9914,188.6867,188.966,20605.0
2018-02-02 14:50:00,223.25,223.34,222.76,223.02,14243.0,188.9237,188.9998,188.509,188.729,14243.0
2018-02-02 15:00:00,222.99,223.22,222.42,222.51,21134.0,188.7036,188.8983,188.2213,188.2974,21134.0
2018-02-02 15:10:00,222.51,223.13,222.5,222.54,47487.0,188.2974,188.8221,188.289,188.3228,47487.0
2018-02-02 15:20:00,222.55,222.78,222.38,222.65,42015.0,188.3313,188.5259,188.1874,188.4159,42015.0
2018-02-02 15:30:00,222.65,222.66,222.0,222.53,45006.0,188.4159,188.4244,187.8659,188.3144,45006.0
2018-02-02 15:40:00,222.49,222.53,221.75,221.82,46743.0,188.2805,188.3144,187.6543,187.7135,46743.0
2018-02-02 15:50:00,221.87,222.07,221.68,221.75,114226.0,187.7558,187.9251,187.5951,187.6543,114226.0
2018-02-05 09:30:00,220.44,220.92,219.13,219.98,66532.0,186.5457,186.9519,185.4371,186.1564,66532.0
2018-02-05 09:40:00,219.93,220.13,219.51,219.88,14164.0,186.1141,186.2834,185.7587,186.0718,14164.0
2018-02-05 09:50:00,220.02,221.32,219.84,220.99,18429.0,186.1903,187.2904,186.038,187.0111,18429.0
2018-02-05 10:00:00,220.91,221.0,220.04,220.93,25672.0,186.9435,187.0196,186.2072,186.9604,25672.0
2018-02-05 10:10:00,221.0,221.74,220.93,221.72,9815.0,187.0196,187.6458,186.9604,187.6289,9815.0
2018-02-05 10:20:00,221.65,222.35,221.64,222.21,10867.0,187.5697,188.162,187.5612,188.0436,10867.0
2018-02-05 10:30:00,222.22,222.22,220.78,220.91,16320.0,188.052,188.052,186.8334,186.9435,16320.0
2018-02-05 10:40:00,220.68,221.36,220.64,221.36,14043.0,186.7488,187.3243,186.715,187.3243,14043.0
2018-02-05 10:50:00,221.4,221.4,220.86,221.02,15571.0,187.3581,187.3581,186.9011,187.0365,15571.0
2018-02-05 11:00:00,221.1,221.2,220.75,221.09,9495.0,187.1042,187.1889,186.8081,187.0958,9495.0
2018-02-05 11:10:00,221.06,221.25,220.95,221.02,6340.0,187.0704,187.2312,186.9773,187.0365,6340.0
2018-02-05 11:20:00,220.97,221.51,220.82,221.15,8930.0,186.9942,187.4512,186.8673,187.1465,8930.0
2018-02-05 11:30:00,221.1,221.13,220.45,220.63,10506.0,187.1042,187.1296,186.5542,186.7065,10506.0
2018-02-05 11:40:00,220.65,220.66,219.93,220.21,10443.0,186.7234,186.7319,186.1141,186.3511,10443.0
2018-02-05 11:50:00,220.19,220.91,219.74,220.91,14098.0,186.3342,186.9435,185.9533,186.9435,14098.0
2018-02-05 12:00:00,220.93,220.93,220.3,220.36,9728.0,186.9604,186.9604,186.4272,186.478,9728.0
2018-02-05 12:10:00,220.32,220.51,219.89,220.05,17788.0,186.4442,186.605,186.0803,186.2157,17788.0
2018-02-05 12:20:00,219.98,220.17,219.62,219.88,61344.0,186.1564,186.3172,185.8518,186.0718,61344.0
2018-02-05 12:30:00,219.94,220.15,219.74,219.76,12556.0,186.1226,186.3003,185.9533,185.9703,12556.0
2018-02-05 12:40:00,219.86,219.99,219.61,219.84,26328.0,186.0549,186.1649,185.8433,186.038,26328.0
2018-02-05 12:50:00,219.93,220.15,219.56,219.8,11579.0,186.1141,186.3003,185.801,186.0041,11579.0
2018-02-05 13:00:00,219.61,219.61,218.39,218.4,20310.0,185.8433,185.8433,184.8109,184.8194,20310.0
2018-02-05 13:10:00,218.45,218.89,218.22,218.22,14586.0,184.8617,185.234,184.6671,184.6671,14586.0
2018-02-05 13:20:00,218.35,218.55,217.62,217.86,28684.0,184.7771,184.9463,184.1593,184.3624,28684.0
2018-02-05 13:30:00,218.15,218.36,217.65,217.87,17573.0,184.6078,184.7855,184.1847,184.3709,17573.0
2018-02-05 13:40:00,217.66,217.94,217.5,217.71,22512.0,184.1932,184.4301,184.0578,184.2355,22512.0
2018-02-05 13:50:00,217.67,218.46,217.66,218.46,36584.0,184.2016,184.8702,184.1932,184.8702,36584.0
2018-02-05 14:00:00,218.35,218.51,217.72,217.73,14649.0,184.7771,184.9125,184.2439,184.2524,14649.0
2018-02-05 14:10:00,217.68,217.97,217.03,217.27,26710.0,184.2101,184.4555,183.66,183.8631,26710.0
2018-02-05 14:20:00,217.28,217.43,216.6,216.86,18259.0,183.8716,183.9985,183.2961,183.5162,18259.0
2018-02-05 14:30:00,216.79,216.86,216.1,216.45,41825.0,183.4569,183.5162,182.873,183.1692,41825.0
2018-02-05 14:40:00,216.47,216.9,215.67,215.97,30539.0,183.1861,183.55,182.5091,182.763,30539.0
2018-02-05 14:50:00,215.95,216.02,214.11,214.43,46975.0,182.7461,182.8053,181.189,181.4598,46975.0
2018-02-05 15:00:00,214.28,214.59,209.0,209.28,72265.0,181.3329,181.5952,176.8647,177.1016,72265.0
2018-02-05 15:10:00,209.19,215.18,208.91,214.09,71567.0,177.0255,182.0945,176.7885,181.1721,71567.0
2018-02-05 15:20:00,214.11,215.57,213.21,215.24,77675.0,181.189,182.4245,180.4274,182.1453,77675.0
2018-02-05 15:30:00,215.26,215.78,212.91,213.0,82585.0,182.1622,182.6022,180.1735,180.2497,82585.0
2018-02-05 15:40:00,212.78,213.72,212.05,212.2,77638.0,180.0635,180.859,179.4457,179.5727,77638.0
2018-02-05 15:50:00,212.28,212.81,211.2,211.25,207364.0,179.6404,180.0889,178.7264,178.7687,207364.0
2018-02-06 09:30:00,206.32,209.77,203.9,209.38,130295.0,174.5968,177.5163,172.5489,177.1863,130295.0
2018-02-06 09:40:00,209.31,210.99,209.25,209.77,73826.0,177.127,178.5487,177.0763,177.5163,73826.0
2018-02-06 09:50:00,209.8,212.63,209.8,211.67,97401.0,177.5417,179.9366,177.5417,179.1242,97401.0
2018-02-06 10:00:00,211.67,212.55,210.88,210.89,45743.0,179.1242,179.8689,178.4556,178.4641,45743.0
2018-02-06 10:10:00,210.87,211.1,207.8,209.22,38767.0,178.4472,178.6418,175.8492,177.0509,38767.0
2018-02-06 10:20:00,209.22,209.6,207.6,208.09,41103.0,177.0509,177.3724,175.68,176.0946,41103.0
2018-02-06 10:30:00,207.9,208.66,206.07,206.43,93733.0,175.9338,176.577,174.3852,174.6899,93733.0
2018-02-06 10:40:00,206.64,209.0,206.34,207.9,38569.0,174.8676,176.8647,174.6137,175.9338,38569.0
2018-02-06 10:50:00,208.13,209.62,207.51,208.02,55543.0,176.1285,177.3894,175.6038,176.0354,55543.0
2018-02-06 11:00:00,208.01,208.33,207.02,207.85,26965.0,176.0269,176.2977,175.1891,175.8915,26965.0
2018-02-06 11:10:00,207.96,208.07,206.68,207.62,46020.0,175.9846,176.0777,174.9014,175.6969,46020.0
2018-02-06 11:20:00,207.49,207.89,206.08,206.5,42555.0,175.5869,175.9254,174.3937,174.7491,42555.0
2018-02-06 11:30:00,206.32,206.74,205.49,206.21,35325.0,174.5968,174.9522,173.8944,174.5037,35325.0
2018-02-06 11:40:00,206.42,206.52,205.38,206.04,35743.0,174.6814,174.766,173.8013,174.3598,35743.0
2018-02-06 11:50:00,206.27,207.08,205.96,206.11,49978.0,174.5545,175.2399,174.2921,174.4191,49978.0
2018-02-06 12:00:00,206.53,207.98,206.2,207.79,42496.0,174.7745,176.0015,174.4952,175.8407,42496.0
2018-02-06 12:10:00,207.68,208.27,206.81,207.3,37886.0,175.7477,176.2469,175.0114,175.4261,37886.0
2018-02-06 12:20:00,207.49,208.02,206.78,207.93,26880.0,175.5869,176.0354,174.986,175.9592,26880.0
2018-02-06 12:30:00,207.97,208.9,207.39,208.86,43362.0,175.9931,176.7801,175.5023,176.7462,43362.0
2018-02-06 12:40:00,208.82,209.01,207.9,208.43,52276.0,176.7124,176.8732,175.9338,176.3823,52276.0
2018-02-06 12:50:00,208.45,208.6,207.67,208.25,22974.0,176.3993,176.5262,175.7392,176.23,22974.0
2018-02-06 13:00:00,208.3,208.3,206.63,207.07,34546.0,176.2723,176.2723,174.8591,175.2315,34546.0
2018-02-06 13:10:00,207.01,208.41,206.95,208.13,38409.0,175.1807,176.3654,175.1299,176.1285,38409.0
2018-02-06 13:20:00,208.32,208.62,207.5,208.62,60897.0,176.2893,176.5431,175.5953,176.5431,60897.0
2018-02-06 13:30:00,208.51,208.82,207.5,208.33,53946.0,176.45,176.7124,175.5953,176.2977,53946.0
2018-02-06 13:40:00,208.29,208.6,207.7,207.82,25983.0,176.2639,176.5262,175.7646,175.8661,25983.0
2018-02-06 13:50:00,207.76,208.02,206.59,207.25,31589.0,175.8154,176.0354,174.8253,175.3838,31589.0
2018-02-06 14:00:00,207.15,207.31,206.56,206.56,33504.0,175.2992,175.4346,174.7999,174.7999,33504.0
2018-02-06 14:10:00,206.68,208.16,206.67,207.01,27111.0,174.9014,176.1539,174.893,175.1807,27111.0
2018-02-06 14:20:00,206.99,207.47,206.67,206.8,31085.0,175.1638,175.57,174.893,175.003,31085.0
2018-02-06 14:30:00,206.75,208.31,206.51,208.26,30650.0,174.9607,176.2808,174.7576,176.2385,30650.0
2018-02-06 14:40:00,208.03,209.57,207.96,209.29,27621.0,176.0438,177.3471,175.9846,177.1101,27621.0
2018-02-06 14:50:00,209.5,210.51,209.22,210.38,52284.0,177.2878,178.1425,177.0509,178.0325,52284.0
2018-02-06 15:00:00,210.31,212.0,210.11,211.76,72969.0,177.9733,179.4034,177.804,179.2003,72969.0
2018-02-06 15:10:00,211.89,212.04,211.02,211.22,55538.0,179.3103,179.4373,178.5741,178.7434,55538.0
2018-02-06 15:20:00,211.2,211.84,210.68,211.58,45114.0,178.7264,179.268,178.2864,179.048,45114.0
2018-02-06 15:30:00,211.62,212.32,210.84,212.32,52134.0,179.0819,179.6742,178.4218,179.6742,52134.0
2018-02-06 15:40:00,212.33,212.6,211.37,211.64,84939.0,179.6827,179.9112,178.8703,179.0988,84939.0
2018-02-06 15:50:00,211.6,213.09,211.1,212.57,206951.0,179.0649,180.3258,178.6418,179.8858,206951.0
2018-02-07 09:30:00,212.41,214.18,212.01,213.45,30317.0,179.7504,181.2482,179.4119,180.6305,30317.0
2018-02-07 09:40:00,213.41,215.68,213.17,215.38,37708.0,180.5966,182.5176,180.3935,182.2637,37708.0
2018-02-07 09:50:00,215.38,216.72,215.38,216.33,28993.0,182.2637,183.3977,182.2637,183.0677,28993.0
2018-02-07 10:00:00,216.34,216.39,215.58,216.2,27662.0,183.0761,183.1184,182.433,182.9576,27662.0
2018-02-07 10:10:00,216.24,216.31,215.39,215.72,36198.0,182.9915,183.0507,182.2722,182.5515,36198.0
2018-02-07 10:20:00,215.66,215.87,215.02,215.23,33018.0,182.5007,182.6784,181.9591,182.1368,33018.0
2018-02-07 10:30:00,215.36,216.01,215.22,215.92,34846.0,182.2468,182.7969,182.1283,182.7207,34846.0
2018-02-07 10:40:00,215.81,216.39,215.4,216.31,26599.0,182.6276,183.1184,182.2807,183.0507,26599.0
2018-02-07 10:50:00,216.4,217.42,216.05,217.3,43300.0,183.1269,183.9901,182.8307,183.8885,43300.0
2018-02-07 11:00:00,217.5,218.55,217.42,218.24,47430.0,184.0578,184.9463,183.9901,184.684,47430.0
2018-02-07 11:10:00,218.18,218.62,217.56,217.62,31822.0,184.6332,185.0056,184.1085,184.1593,31822.0
2018-02-07 11:20:00,217.6,218.11,217.15,217.27,21123.0,184.1424,184.574,183.7616,183.8631,21123.0
2018-02-07 11:30:00,217.02,217.12,216.52,216.73,23768.0,183.6516,183.7362,183.2284,183.4062,23768.0
2018-02-07 11:40:00,216.94,217.71,216.44,216.96,34567.0,183.5839,184.2355,183.1607,183.6008,34567.0
2018-02-07 11:50:00,216.83,217.4,216.72,217.09,26772.0,183.4908,183.9731,183.3977,183.7108,26772.0
2018-02-07 12:00:00,217.23,217.26,216.5,216.69,16096.0,183.8293,183.8547,183.2115,183.3723,16096.0
2018-02-07 12:10:00,216.73,217.28,216.55,216.6,15578.0,183.4062,183.8716,183.2538,183.2961,15578.0
2018-02-07 12:20:00,216.76,216.79,216.17,216.72,14794.0,183.4315,183.4569,182.9323,183.3977,14794.0
2018-02-07 12:30:00,216.75,216.85,215.68,215.91,21327.0,183.4231,183.5077,182.5176,182.7122,21327.0
2018-02-07 12:40:00,215.98,216.51,215.86,216.48,22661.0,182.7715,183.22,182.6699,183.1946,22661.0
2018-02-07 12:50:00,216.37,217.2,216.34,217.07,16143.0,183.1015,183.8039,183.0761,183.6939,16143.0
2018-02-07 13:00:00,217.08,217.62,216.31,216.52,14980.0,183.7023,184.1593,183.0507,183.2284,14980.0
2018-02-07 13:10:00,216.49,216.61,215.53,216.6,16481.0,183.2031,183.3046,182.3907,183.2961,16481.0
2018-02-07 13:20:00,216.61,216.61,215.5,216.23,21420.0,183.3046,183.3046,182.3653,182.983,21420.0
2018-02-07 13:30:00,216.18,217.0,215.65,216.57,26702.0,182.9407,183.6346,182.4922,183.2708,26702.0
2018-02-07 13:40:00,216.53,217.39,216.52,216.65,16516.0,183.2369,183.9647,183.2284,183.3385,16516.0
2018-02-07 13:50:00,216.54,216.98,216.35,216.79,19267.0,183.2454,183.6177,183.0846,183.4569,19267.0
2018-02-07 14:00:00,216.98,216.98,215.84,215.96,44799.0,183.6177,183.6177,182.653,182.7545,44799.0
2018-02-07 14:10:00,216.2,216.78,215.95,216.18,16170.0,182.9576,183.4485,182.7461,182.9407,16170.0
2018-02-07 14:20:00,216.19,216.94,216.17,216.94,19909.0,182.9492,183.5839,182.9323,183.5839,19909.0
2018-02-07 14:30:00,216.94,217.03,216.39,216.41,19439.0,183.5839,183.66,183.1184,183.1354,19439.0
2018-02-07 14:40:00,216.37,216.38,214.72,214.77,56646.0,183.1015,183.11,181.7052,181.7475,56646.0
2018-02-07 14:50:00,214.75,216.0,214.63,215.97,41942.0,181.7306,182.7884,181.629,182.763,41942.0
2018-02-07 15:00:00,216.04,217.09,215.81,216.83,31474.0,182.8222,183.7108,182.6276,183.4908,31474.0
2018-02-07 15:10:00,216.8,217.65,216.6,217.07,32553.0,183.4654,184.1847,183.2961,183.6939,32553.0
2018-02-07 15:20:00,217.12,217.88,217.11,217.29,42289.0,183.7362,184.3793,183.7277,183.8801,42289.0
2018-02-07 15:30:00,217.33,217.43,216.89,217.03,54079.0,183.9139,183.9985,183.5416,183.66,54079.0
2018-02-07 15:40:00,217.05,217.52,215.93,216.03,71715.0,183.677,184.0747,182.7292,182.8138,71715.0
2018-02-07 15:50:00,216.0,216.3,214.92,215.05,178655.0,182.7884,183.0423,181.8745,181.9845,178655.0
2018-02-08 09:30:00,216.13,217.23,214.36,214.61,47322.0,182.8984,183.8293,181.4006,181.6121,47322.0
2018-02-08 09:40:00,214.69,215.29,214.14,214.55,25772.0,181.6798,182.1876,181.2144,181.5613,25772.0
2018-02-08 09:50:00,214.39,215.42,214.23,215.09,24346.0,181.4259,182.2976,181.2905,182.0183,24346.0
2018-02-08 10:00:00,215.15,216.07,214.62,215.91,32309.0,182.0691,182.8476,181.6206,182.7122,32309.0
2018-02-08 10:10:00,215.82,215.94,215.06,215.09,33071.0,182.6361,182.7376,181.9929,182.0183,33071.0
2018-02-08 10:20:00,215.1,215.35,214.24,214.31,24156.0,182.0268,182.2383,181.299,181.3582,24156.0
2018-02-08 10:30:00,214.37,214.58,213.84,214.06,16454.0,181.409,181.5867,180.9605,181.1467,16454.0
2018-02-08 10:40:00,214.16,214.56,213.7,213.75,17439.0,181.2313,181.5698,180.842,180.8844,17439.0
2018-02-08 10:50:00,213.75,213.75,212.53,212.97,15026.0,180.8844,180.8844,179.8519,180.2243,15026.0
2018-02-08 11:00:00,212.86,213.81,212.81,213.45,13835.0,180.1312,180.9351,180.0889,180.6305,13835.0
2018-02-08 11:10:00,213.51,213.51,212.49,212.69,13832.0,180.6813,180.6813,179.8181,179.9873,13832.0
2018-02-08 11:20:00,212.65,212.73,211.7,211.83,32242.0,179.9535,180.0212,179.1496,179.2596,32242.0
2018-02-08 11:30:00,211.95,212.91,211.52,212.91,10929.0,179.3611,180.1735,178.9972,180.1735,10929.0
2018-02-08 11:40:00,212.82,212.82,212.13,212.42,7291.0,180.0973,180.0973,179.5134,179.7589,7291.0
2018-02-08 11:50:00,212.65,213.59,212.3,212.3,9521.0,179.9535,180.749,179.6573,179.6573,9521.0
2018-02-08 12:00:00,212.3,212.6,211.99,212.17,8189.0,179.6573,179.9112,179.395,179.5473,8189.0
2018-02-08 12:10:00,212.23,212.26,211.72,211.86,10835.0,179.5981,179.6235,179.1665,179.285,10835.0
2018-02-08 12:20:00,211.87,211.87,210.45,210.68,37030.0,179.2934,179.2934,178.0918,178.2864,37030.0
2018-02-08 12:30:00,210.89,211.05,210.47,210.68,13083.0,178.4641,178.5995,178.1087,178.2864,13083.0
2018-02-08 12:40:00,210.83,211.72,210.83,210.94,25324.0,178.4133,179.1665,178.4133,178.5064,25324.0
2018-02-08 12:50:00,210.98,210.98,209.6,210.27,24441.0,178.5403,178.5403,177.3724,177.9394,24441.0
2018-02-08 13:00:00,210.33,211.1,210.0,211.0,13902.0,177.9902,178.6418,177.7109,178.5572,13902.0
2018-02-08 13:10:00,211.25,211.53,210.47,211.18,19741.0,178.7687,179.0057,178.1087,178.7095,19741.0
2018-02-08 13:20:00,211.03,211.74,210.73,210.81,17634.0,178.5826,179.1834,178.3287,178.3964,17634.0
2018-02-08 13:30:00,210.95,211.3,210.49,211.18,10714.0,178.5149,178.8111,178.1256,178.7095,10714.0
2018-02-08 13:40:00,211.44,212.4,211.24,211.73,21131.0,178.9295,179.7419,178.7603,179.1749,21131.0
2018-02-08 13:50:00,211.88,212.12,211.16,211.43,35846.0,179.3019,179.505,178.6926,178.9211,35846.0
2018-02-08 14:00:00,211.38,211.38,210.76,211.3,18847.0,178.8788,178.8788,178.3541,178.8111,18847.0
2018-02-08 14:10:00,211.35,212.3,211.3,211.65,22252.0,178.8534,179.6573,178.8111,179.1072,22252.0
2018-02-08 14:20:00,211.7,212.11,210.72,210.72,16733.0,179.1496,179.4965,178.3202,178.3202,16733.0
2018-02-08 14:30:00,210.71,210.88,210.05,210.7,22134.0,178.3118,178.4556,177.7533,178.3033,22134.0
2018-02-08 14:40:00,210.96,211.12,210.52,211.01,23395.0,178.5233,178.6587,178.151,178.5656,23395.0
2018-02-08 14:50:00,211.11,211.32,210.38,211.15,54312.0,178.6503,178.828,178.0325,178.6841,54312.0
2018-02-08 15:00:00,211.3,211.47,210.35,210.35,19916.0,178.8111,178.9549,178.0071,178.0071,19916.0
2018-02-08 15:10:00,210.36,210.43,209.61,210.07,32909.0,178.0156,178.0748,177.3809,177.7702,32909.0
2018-02-08 15:20:00,210.08,210.89,209.43,210.44,35073.0,177.7786,178.4641,177.2286,178.0833,35073.0
2018-02-08 15:30:00,210.48,210.57,209.03,209.19,46120.0,178.1171,178.1933,176.8901,177.0255,46120.0
2018-02-08 15:40:00,209.16,209.67,207.9,208.16,75195.0,177.0001,177.4317,175.9338,176.1539,75195.0
2018-02-08 15:50:00,208.1,208.22,205.97,206.04,236492.0,176.1031,176.2046,174.3006,174.3598,236492.0
2018-02-09 09:30:00,208.12,211.06,208.05,210.5,65375.0,176.12,178.608,176.0608,178.1341,65375.0
2018-02-09 09:40:00,210.2,212.44,209.36,211.62,150962.0,177.8802,179.7758,177.1693,179.0819,150962.0
2018-02-09 09:50:00,211.79,212.99,211.42,211.86,63556.0,179.2257,180.2412,178.9126,179.285,63556.0
2018-02-09 10:00:00,211.42,212.08,210.48,211.44,47866.0,178.9126,179.4711,178.1171,178.9295,47866.0
2018-02-09 10:10:00,211.39,213.38,211.33,213.38,84705.0,178.8872,180.5712,178.8364,180.5712,84705.0
2018-02-09 10:20:00,213.38,213.52,211.03,211.03,46617.0,180.5712,180.6897,178.5826,178.5826,46617.0
2018-02-09 10:30:00,211.22,211.41,210.47,210.8,37219.0,178.7434,178.9041,178.1087,178.3879,37219.0
2018-02-09 10:40:00,210.61,210.73,208.0,208.4,36390.0,178.2272,178.3287,176.0185,176.357,36390.0
2018-02-09 10:50:00,208.61,211.32,208.39,210.54,36747.0,176.5347,178.828,176.3485,178.1679,36747.0
2018-02-09 11:00:00,210.7,211.64,210.58,210.76,24718.0,178.3033,179.0988,178.2018,178.3541,24718.0
2018-02-09 11:10:00,210.71,211.1,209.64,210.42,19816.0,178.3118,178.6418,177.4063,178.0664,19816.0
2018-02-09 11:20:00,210.31,210.5,209.55,210.05,31687.0,177.9733,178.1341,177.3301,177.7533,31687.0
2018-02-09 11:30:00,210.15,210.85,209.98,210.42,15914.0,177.8379,178.4303,177.694,178.0664,15914.0
2018-02-09 11:40:00,210.49,210.57,209.38,209.42,31862.0,178.1256,178.1933,177.1863,177.2201,31862.0
2018-02-09 11:50:00,209.27,209.48,208.83,208.97,34795.0,177.0932,177.2709,176.7208,176.8393,34795.0
2018-02-09 12:00:00,208.69,209.0,207.67,207.69,23854.0,176.6024,176.8647,175.7392,175.7561,23854.0
2018-02-09 12:10:00,207.75,208.44,207.4,208.18,19571.0,175.8069,176.3908,175.5107,176.1708,19571.0
2018-02-09 12:20:00,208.3,209.08,208.11,208.33,25846.0,176.2723,176.9324,176.1115,176.2977,25846.0
2018-02-09 12:30:00,208.29,209.11,207.92,207.95,23667.0,176.2639,176.9578,175.9508,175.9761,23667.0
2018-02-09 12:40:00,208.04,208.18,207.72,208.15,29586.0,176.0523,176.1708,175.7815,176.1454,29586.0
2018-02-09 12:50:00,208.14,209.78,207.91,209.78,21424.0,176.1369,177.5248,175.9423,177.5248,21424.0
2018-02-09 13:00:00,209.62,209.66,208.16,208.4,37547.0,177.3894,177.4232,176.1539,176.357,37547.0
2018-02-09 13:10:00,208.48,209.1,208.24,209.1,42696.0,176.4247,176.9493,176.2216,176.9493,42696.0
2018-02-09 13:20:00,208.95,209.3,207.18,207.53,31220.0,176.8224,177.1186,175.3245,175.6207,31220.0
2018-02-09 13:30:00,207.53,208.07,206.96,207.05,23009.0,175.6207,176.0777,175.1384,175.2145,23009.0
2018-02-09 13:40:00,207.08,209.32,207.07,209.32,44260.0,175.2399,177.1355,175.2315,177.1355,44260.0
2018-02-09 13:50:00,209.35,210.56,209.08,209.3,23872.0,177.1609,178.1848,176.9324,177.1186,23872.0
2018-02-09 14:00:00,209.21,211.53,209.21,210.38,36585.0,177.0424,179.0057,177.0424,178.0325,36585.0
2018-02-09 14:10:00,210.67,212.03,210.42,211.61,39954.0,178.2779,179.4288,178.0664,179.0734,39954.0
2018-02-09 14:20:00,211.77,212.7,210.53,210.53,33687.0,179.2088,179.9958,178.1595,178.1595,33687.0
2018-02-09 14:30:00,210.83,210.99,209.64,210.4,29604.0,178.4133,178.5487,177.4063,178.0494,29604.0
2018-02-09 14:40:00,210.58,210.91,209.79,210.02,43313.0,178.2018,178.481,177.5332,177.7279,43313.0
2018-02-09 14:50:00,210.24,210.65,209.85,210.43,64436.0,177.914,178.261,177.584,178.0748,64436.0
2018-02-09 15:00:00,210.4,210.52,208.95,209.59,65482.0,178.0494,178.151,176.8224,177.364,65482.0
2018-02-09 15:10:00,209.41,211.15,209.2,210.88,37786.0,177.2117,178.6841,177.0339,178.4556,37786.0
2018-02-09 15:20:00,210.83,211.63,210.62,211.04,31168.0,178.4133,179.0903,178.2356,178.591,31168.0
2018-02-09 15:30:00,211.22,211.78,210.87,211.28,53728.0,178.7434,179.2173,178.4472,178.7941,53728.0
2018-02-09 15:40:00,211.35,213.75,211.35,213.24,106216.0,178.8534,180.8844,178.8534,180.4528,106216.0
2018-02-09 15:50:00,213.3,214.33,211.64,212.22,201336.0,180.5035,181.3752,179.0988,179.5896,201336.0
2018-02-12 09:30:00,214.17,215.09,209.02,209.89,222211.0,181.2398,182.0183,176.8816,177.6179,222211.0
2018-02-12 09:40:00,209.89,210.49,209.32,209.81,161390.0,177.6179,178.1256,177.1355,177.5502,161390.0
2018-02-12 09:50:00,209.67,209.73,208.09,208.24,90229.0,177.4317,177.4825,176.0946,176.2216,90229.0
2018-02-12 10:00:00,208.12,210.26,207.87,209.43,98257.0,176.12,177.931,175.9084,177.2286,98257.0
2018-02-12 10:10:00,209.43,210.17,208.61,208.61,45315.0,177.2286,177.8548,176.5347,176.5347,45315.0
2018-02-12 10:20:00,208.61,209.88,208.51,209.88,58657.0,176.5347,177.6094,176.45,177.6094,58657.0
2018-02-12 10:30:00,209.67,210.19,208.84,209.89,35953.0,177.4317,177.8717,176.7293,177.6179,35953.0
2018-02-12 10:40:00,209.78,210.88,209.54,210.6,55382.0,177.5248,178.4556,177.3217,178.2187,55382.0
2018-02-12 10:50:00,210.7,210.97,210.1,210.56,50261.0,178.3033,178.5318,177.7956,178.1848,50261.0
2018-02-12 11:00:00,210.56,210.65,209.68,209.89,24742.0,178.1848,178.261,177.4401,177.6179,24742.0
2018-02-12 11:10:00,209.68,210.16,209.42,209.57,19100.0,177.4401,177.8463,177.2201,177.3471,19100.0
2018-02-12 11:20:00,209.68,210.61,209.63,210.4,32852.0,177.4401,178.2272,177.3978,178.0494,32852.0
2018-02-12 11:30:00,210.24,211.18,209.96,210.97,42252.0,177.914,178.7095,177.6771,178.5318,42252.0
2018-02-12 11:40:00,211.04,212.0,210.99,211.56,39032.0,178.591,179.4034,178.5487,179.0311,39032.0
2018-02-12 11:50:00,211.58,212.25,211.3,212.05,23336.0,179.048,179.615,178.8111,179.4457,23336.0
2018-02-12 12:00:00,212.01,212.44,211.36,212.25,29106.0,179.4119,179.7758,178.8618,179.615,29106.0
2018-02-12 12:10:00,212.34,213.17,212.17,212.87,25041.0,179.6912,180.3935,179.5473,180.1397,25041.0
2018-02-12 12:20:00,212.87,213.1,212.46,212.93,22790.0,180.1397,180.3343,179.7927,180.1904,22790.0
2018-02-12 12:30:00,212.88,213.11,212.6,212.69,24324.0,180.1481,180.3428,179.9112,179.9873,24324.0
2018-02-12 12:40:00,212.7,212.7,212.06,212.28,55427.0,179.9958,179.9958,179.4542,179.6404,55427.0
2018-02-12 12:50:00,212.31,212.73,212.14,212.15,19934.0,179.6658,180.0212,179.5219,179.5304,19934.0
2018-02-12 13:00:00,212.24,212.33,211.66,211.79,28535.0,179.6065,179.6827,179.1157,179.2257,28535.0
2018-02-12 13:10:00,211.9,212.07,211.68,211.78,16108.0,179.3188,179.4627,179.1326,179.2173,16108.0
2018-02-12 13:20:00,211.69,212.07,211.42,211.74,22074.0,179.1411,179.4627,178.9126,179.1834,22074.0
2018-02-12 13:30:00,211.75,211.85,211.42,211.85,18334.0,179.1919,179.2765,178.9126,179.2765,18334.0
2018-02-12 13:40:00,211.83,211.89,211.54,211.69,32021.0,179.2596,179.3103,179.0142,179.1411,32021.0
2018-02-12 13:50:00,211.73,212.11,211.67,211.83,60369.0,179.1749,179.4965,179.1242,179.2596,60369.0
2018-02-12 14:00:00,211.85,212.38,211.82,212.05,42243.0,179.2765,179.725,179.2511,179.4457,42243.0
2018-02-12 14:10:00,212.06,212.1,211.61,211.91,35253.0,179.4542,179.4881,179.0734,179.3273,35253.0
2018-02-12 14:20:00,211.9,212.24,211.69,212.1,30007.0,179.3188,179.6065,179.1411,179.4881,30007.0
2018-02-12 14:30:00,212.16,212.23,211.75,211.79,40421.0,179.5388,179.5981,179.1919,179.2257,40421.0
2018-02-12 14:40:00,211.78,212.05,210.74,210.83,27846.0,179.2173,179.4457,178.3372,178.4133,27846.0
2018-02-12 14:50:00,210.79,210.79,210.01,210.06,48420.0,178.3795,178.3795,177.7194,177.7617,48420.0
2018-02-12 15:00:00,210.11,211.34,210.05,211.18,44728.0,177.804,178.8449,177.7533,178.7095,44728.0
2018-02-12 15:10:00,211.13,211.48,210.45,210.86,46917.0,178.6672,178.9634,178.0918,178.4387,46917.0
2018-02-12 15:20:00,210.92,211.61,210.92,211.24,31350.0,178.4895,179.0734,178.4895,178.7603,31350.0
2018-02-12 15:30:00,211.28,211.55,209.93,210.21,67788.0,178.7941,179.0226,177.6517,177.8887,67788.0
2018-02-12 15:40:00,210.28,210.52,209.45,209.61,115222.0,177.9479,178.151,177.2455,177.3809,115222.0
2018-02-12 15:50:00,209.55,209.9,209.14,209.53,189076.0,177.3301,177.6263,176.9832,177.3132,189076.0
2018-02-13 09:30:00,207.91,209.71,207.5,207.91,110443.0,175.9423,177.4655,175.5953,175.9423,110443.0
2018-02-13 09:40:00,208.01,209.34,207.99,208.59,99825.0,176.0269,177.1524,176.01,176.5177,99825.0
2018-02-13 09:50:00,208.48,209.37,208.44,208.72,82658.0,176.4247,177.1778,176.3908,176.6278,82658.0
2018-02-13 10:00:00,208.62,209.98,208.62,209.9,83927.0,176.5431,177.694,176.5431,177.6263,83927.0
2018-02-13 10:10:00,209.99,210.65,209.88,210.28,73619.0,177.7025,178.261,177.6094,177.9479,73619.0
2018-02-13 10:20:00,210.39,210.79,209.81,209.9,79246.0,178.041,178.3795,177.5502,177.6263,79246.0
2018-02-13 10:30:00,209.95,211.0,209.93,210.68,56190.0,177.6686,178.5572,177.6517,178.2864,56190.0
2018-02-13 10:40:00,210.75,210.92,210.32,210.82,33579.0,178.3456,178.4895,177.9817,178.4049,33579.0
2018-02-13 10:50:00,210.81,211.05,210.32,210.87,70179.0,178.3964,178.5995,177.9817,178.4472,70179.0
2018-02-13 11:00:00,210.86,211.17,210.44,210.85,37431.0,178.4387,178.701,178.0833,178.4303,37431.0
2018-02-13 11:10:00,210.88,211.11,210.4,210.65,43464.0,178.4556,178.6503,178.0494,178.261,43464.0
2018-02-13 11:20:00,210.59,210.71,209.54,209.61,31513.0,178.2102,178.3118,177.3217,177.3809,31513.0
2018-02-13 11:30:00,209.6,210.13,209.41,209.69,39402.0,177.3724,177.821,177.2117,177.4486,39402.0
2018-02-13 11:40:00,209.83,210.09,209.39,209.68,18473.0,177.5671,177.7871,177.1947,177.4401,18473.0
2018-02-13 11:50:00,209.68,210.41,209.6,210.18,52854.0,177.4401,178.0579,177.3724,177.8633,52854.0
2018-02-13 12:00:00,210.2,210.64,210.03,210.4,67734.0,177.8802,178.2525,177.7363,178.0494,67734.0
2018-02-13 12:10:00,210.4,210.89,210.18,210.27,34577.0,178.0494,178.4641,177.8633,177.9394,34577.0
2018-02-13 12:20:00,210.28,210.47,210.09,210.27,29487.0,177.9479,178.1087,177.7871,177.9394,29487.0
2018-02-13 12:30:00,210.23,210.78,210.13,210.7,141463.0,177.9056,178.371,177.821,178.3033,141463.0
2018-02-13 12:40:00,210.68,211.1,210.54,211.09,31998.0,178.2864,178.6418,178.1679,178.6333,31998.0
2018-02-13 12:50:00,211.14,211.14,210.57,210.6,15349.0,178.6757,178.6757,178.1933,178.2187,15349.0
2018-02-13 13:00:00,210.45,211.08,210.45,211.08,15943.0,178.0918,178.6249,178.0918,178.6249,15943.0
2018-02-13 13:10:00,210.95,211.73,210.79,211.58,15382.0,178.5149,179.1749,178.3795,179.048,15382.0
2018-02-13 13:20:00,211.58,212.24,211.56,211.98,90598.0,179.048,179.6065,179.0311,179.3865,90598.0
2018-02-13 13:30:00,211.95,212.66,211.95,212.66,27375.0,179.3611,179.9619,179.3611,179.9619,27375.0
2018-02-13 13:40:00,212.61,212.68,212.13,212.23,48959.0,179.9196,179.9789,179.5134,179.5981,48959.0
2018-02-13 13:50:00,212.29,212.38,211.98,212.08,21710.0,179.6488,179.725,179.3865,179.4711,21710.0
2018-02-13 14:00:00,212.09,212.1,211.55,212.04,24273.0,179.4796,179.4881,179.0226,179.4373,24273.0
2018-02-13 14:10:00,212.09,212.51,211.98,212.24,28527.0,179.4796,179.835,179.3865,179.6065,28527.0
2018-02-13 14:20:00,212.25,212.69,212.25,212.3,34928.0,179.615,179.9873,179.615,179.6573,34928.0
2018-02-13 14:30:00,212.3,212.45,212.03,212.03,38436.0,179.6573,179.7842,179.4288,179.4288,38436.0
2018-02-13 14:40:00,212.01,212.02,211.49,211.85,40232.0,179.4119,179.4204,178.9718,179.2765,40232.0
2018-02-13 14:50:00,211.85,212.38,211.76,212.37,36085.0,179.2765,179.725,179.2003,179.7165,36085.0
2018-02-13 15:00:00,212.32,212.5,211.87,211.9,47392.0,179.6742,179.8266,179.2934,179.3188,47392.0
2018-02-13 15:10:00,211.92,212.22,211.65,211.97,48523.0,179.3357,179.5896,179.1072,179.378,48523.0
2018-02-13 15:20:00,211.95,212.17,211.62,212.17,31489.0,179.3611,179.5473,179.0819,179.5473,31489.0
2018-02-13 15:30:00,212.1,212.45,211.9,212.43,61475.0,179.4881,179.7842,179.3188,179.7673,61475.0
2018-02-13 15:40:00,212.42,212.44,211.77,212.02,68499.0,179.7589,179.7758,179.2088,179.4204,68499.0
2018-02-13 15:50:00,212.06,212.15,211.72,211.87,122946.0,179.4542,179.5304,179.1665,179.2934,122946.0
2018-02-14 09:30:00,211.1,213.19,210.6,211.5,69706.0,178.6418,180.4105,178.2187,178.9803,69706.0
2018-02-14 09:40:00,211.44,212.91,211.44,212.46,30383.0,178.9295,180.1735,178.9295,179.7927,30383.0
2018-02-14 09:50:00,212.54,213.45,212.27,212.47,34436.0,179.8604,180.6305,179.6319,179.8012,34436.0
2018-02-14 10:00:00,212.47,214.18,212.2,214.18,61162.0,179.8012,181.2482,179.5727,181.2482,61162.0
2018-02-14 10:10:00,214.13,214.84,214.11,214.68,50277.0,181.2059,181.8068,181.189,181.6714,50277.0
2018-02-14 10:20:00,214.67,215.48,214.66,215.16,50709.0,181.6629,182.3484,181.6544,182.0776,50709.0
2018-02-14 10:30:00,215.1,215.5,214.79,215.5,79148.0,182.0268,182.3653,181.7644,182.3653,79148.0
2018-02-14 10:40:00,215.45,215.45,214.34,214.57,48466.0,182.323,182.323,181.3836,181.5783,48466.0
2018-02-14 10:50:00,214.57,214.66,213.96,213.96,45190.0,181.5783,181.6544,181.0621,181.0621,45190.0
2018-02-14 11:00:00,214.06,214.41,213.81,214.03,31482.0,181.1467,181.4429,180.9351,181.1213,31482.0
2018-02-14 11:10:00,214.04,214.88,214.04,214.78,38046.0,181.1298,181.8406,181.1298,181.756,38046.0
2018-02-14 11:20:00,214.78,215.09,214.62,214.91,35194.0,181.756,182.0183,181.6206,181.866,35194.0
2018-02-14 11:30:00,214.98,215.08,214.56,214.97,26002.0,181.9252,182.0099,181.5698,181.9168,26002.0
2018-02-14 11:40:00,215.02,215.21,214.76,215.01,34605.0,181.9591,182.1199,181.7391,181.9506,34605.0
2018-02-14 11:50:00,214.96,215.15,214.79,214.84,44522.0,181.9083,182.0691,181.7644,181.8068,44522.0
2018-02-14 12:00:00,214.92,215.13,214.6,214.97,64267.0,181.8745,182.0522,181.6037,181.9168,64267.0
2018-02-14 12:10:00,214.9,215.2,214.89,215.04,22446.0,181.8575,182.1114,181.8491,181.976,22446.0
2018-02-14 12:20:00,215.02,215.63,214.91,215.57,20099.0,181.9591,182.4753,181.866,182.4245,20099.0
2018-02-14 12:30:00,215.47,215.83,215.34,215.78,34060.0,182.3399,182.6445,182.2299,182.6022,34060.0
2018-02-14 12:40:00,215.74,215.96,215.66,215.71,30607.0,182.5684,182.7545,182.5007,182.543,30607.0
2018-02-14 12:50:00,215.75,216.23,215.58,216.15,30058.0,182.5768,182.983,182.433,182.9153,30058.0
2018-02-14 13:00:00,216.15,216.75,216.09,216.47,41256.0,182.9153,183.4231,182.8646,183.1861,41256.0
2018-02-14 13:10:00,216.42,216.94,216.27,216.93,53842.0,183.1438,183.5839,183.0169,183.5754,53842.0
2018-02-14 13:20:00,216.93,217.16,215.67,215.77,33601.0,183.5754,183.77,182.5091,182.5938,33601.0
2018-02-14 13:30:00,215.77,216.72,215.69,216.65,39138.0,182.5938,183.3977,182.5261,183.3385,39138.0
2018-02-14 13:40:00,216.67,217.1,216.47,217.09,41971.0,183.3554,183.7193,183.1861,183.7108,41971.0
2018-02-14 13:50:00,217.04,217.22,216.85,217.07,34849.0,183.6685,183.8208,183.5077,183.6939,34849.0
2018-02-14 14:00:00,217.0,217.25,216.53,216.79,31464.0,183.6346,183.8462,183.2369,183.4569,31464.0
2018-02-14 14:10:00,216.79,217.17,216.59,217.12,37147.0,183.4569,183.7785,183.2877,183.7362,37147.0
2018-02-14 14:20:00,217.13,217.15,216.06,216.26,23439.0,183.7447,183.7616,182.8392,183.0084,23439.0
2018-02-14 14:30:00,216.22,216.96,215.94,216.96,26933.0,182.9746,183.6008,182.7376,183.6008,26933.0
2018-02-14 14:40:00,216.87,217.07,216.69,216.92,36788.0,183.5246,183.6939,183.3723,183.5669,36788.0
2018-02-14 14:50:00,216.94,217.13,216.58,216.85,78911.0,183.5839,183.7447,183.2792,183.5077,78911.0
2018-02-14 15:00:00,216.79,217.33,216.79,217.21,37613.0,183.4569,183.9139,183.4569,183.8124,37613.0
2018-02-14 15:10:00,217.16,217.64,217.09,217.63,27113.0,183.77,184.1762,183.7108,184.1678,27113.0
2018-02-14 15:20:00,217.65,217.71,217.07,217.52,39938.0,184.1847,184.2355,183.6939,184.0747,39938.0
2018-02-14 15:30:00,217.49,217.67,217.36,217.65,66099.0,184.0493,184.2016,183.9393,184.1847,66099.0
2018-02-14 15:40:00,217.62,217.9,217.44,217.83,79891.0,184.1593,184.3963,184.007,184.337,79891.0
2018-02-14 15:50:00,217.84,218.4,217.84,218.26,274921.0,184.3455,184.8194,184.3455,184.7009,274921.0
2018-02-15 09:30:00,224.38,225.0,220.72,223.84,174542.0,189.8799,190.4046,186.7827,189.4229,174542.0
2018-02-15 09:40:00,223.88,223.89,221.42,222.24,93481.0,189.4568,189.4653,187.375,188.069,93481.0
2018-02-15 09:50:00,222.14,222.69,221.61,221.96,71328.0,187.9843,188.4498,187.5358,187.832,71328.0
2018-02-15 10:00:00,222.08,222.84,221.96,222.38,77915.0,187.9336,188.5767,187.832,188.1874,77915.0
2018-02-15 10:10:00,222.28,222.43,222.01,222.34,105657.0,188.1028,188.2297,187.8743,188.1536,105657.0
2018-02-15 10:20:00,222.31,222.51,221.9,222.31,50601.0,188.1282,188.2974,187.7812,188.1282,50601.0
2018-02-15 10:30:00,222.25,222.55,222.0,222.29,48834.0,188.0774,188.3313,187.8659,188.1113,48834.0
2018-02-15 10:40:00,222.2,222.42,222.01,222.24,88622.0,188.0351,188.2213,187.8743,188.069,88622.0
2018-02-15 10:50:00,222.26,222.31,221.64,221.74,48552.0,188.0859,188.1282,187.5612,187.6458,48552.0
2018-02-15 11:00:00,221.74,222.16,221.29,221.86,114389.0,187.6458,188.0013,187.265,187.7474,114389.0
2018-02-15 11:10:00,221.82,222.44,221.7,222.44,28601.0,187.7135,188.2382,187.612,188.2382,28601.0
2018-02-15 11:20:00,222.47,222.92,222.13,222.86,33754.0,188.2636,188.6444,187.9759,188.5936,33754.0
2018-02-15 11:30:00,222.78,222.83,222.3,222.3,25609.0,188.5259,188.5682,188.1197,188.1197,25609.0
2018-02-15 11:40:00,222.31,223.3,222.3,223.25,30929.0,188.1282,188.966,188.1197,188.9237,30929.0
2018-02-15 11:50:00,223.27,223.39,222.89,223.07,18381.0,188.9406,189.0421,188.619,188.7713,18381.0
2018-02-15 12:00:00,223.05,223.3,222.89,223.22,23305.0,188.7544,188.966,188.619,188.8983,23305.0
2018-02-15 12:10:00,223.22,224.01,223.21,223.96,36019.0,188.8983,189.5668,188.8898,189.5245,36019.0
2018-02-15 12:20:00,224.0,224.4,223.74,224.4,38992.0,189.5583,189.8968,189.3383,189.8968,38992.0
2018-02-15 12:30:00,224.33,224.33,223.93,224.16,45264.0,189.8376,189.8376,189.4991,189.6937,45264.0
2018-02-15 12:40:00,224.05,224.18,223.73,224.18,30515.0,189.6007,189.7107,189.3299,189.7107,30515.0
2018-02-15 12:50:00,224.18,224.22,223.43,223.94,38091.0,189.7107,189.7445,189.076,189.5076,38091.0
2018-02-15 13:00:00,223.98,224.22,223.42,223.98,25152.0,189.5414,189.7445,189.0675,189.5414,25152.0
2018-02-15 13:10:00,224.05,224.45,224.03,224.09,23068.0,189.6007,189.9391,189.5837,189.6345,23068.0
2018-02-15 13:20:00,224.12,224.4,223.8,224.23,23539.0,189.6599,189.8968,189.3891,189.753,23539.0
2018-02-15 13:30:00,224.17,224.23,223.79,223.95,18880.0,189.7022,189.753,189.3806,189.516,18880.0
2018-02-15 13:40:00,224.07,224.3,223.67,224.23,18336.0,189.6176,189.8122,189.2791,189.753,18336.0
2018-02-15 13:50:00,224.33,224.4,223.85,224.06,13459.0,189.8376,189.8968,189.4314,189.6091,13459.0
2018-02-15 14:00:00,224.02,224.83,224.02,224.77,21663.0,189.5753,190.2607,189.5753,190.2099,21663.0
2018-02-15 14:10:00,224.77,225.16,224.66,224.88,48694.0,190.2099,190.54,190.1169,190.303,48694.0
2018-02-15 14:20:00,224.81,225.17,224.73,225.08,32767.0,190.2438,190.5484,190.1761,190.4723,32767.0
2018-02-15 14:30:00,225.08,225.2,224.78,224.89,18794.0,190.4723,190.5738,190.2184,190.3115,18794.0
2018-02-15 14:40:00,224.84,225.16,224.56,224.99,41849.0,190.2692,190.54,190.0322,190.3961,41849.0
2018-02-15 14:50:00,224.87,225.0,224.42,224.73,38027.0,190.2946,190.4046,189.9138,190.1761,38027.0
2018-02-15 15:00:00,224.79,225.06,224.72,224.72,34942.0,190.2269,190.4554,190.1676,190.1676,34942.0
2018-02-15 15:10:00,224.74,224.9,224.6,224.74,42798.0,190.1846,190.32,190.0661,190.1846,42798.0
2018-02-15 15:20:00,224.74,224.89,223.67,223.67,33030.0,190.1846,190.3115,189.2791,189.2791,33030.0
2018-02-15 15:30:00,223.67,224.1,223.67,223.95,52653.0,189.2791,189.643,189.2791,189.516,52653.0
2018-02-15 15:40:00,223.99,224.76,223.88,224.75,109585.0,189.5499,190.2015,189.4568,190.193,109585.0
2018-02-15 15:50:00,224.76,225.4,224.66,225.4,210101.0,190.2015,190.7431,190.1169,190.7431,210101.0
2018-02-16 09:30:00,225.6,226.0,225.02,225.31,121240.0,190.9123,191.2508,190.4215,190.6669,121240.0
2018-02-16 09:40:00,225.14,225.23,222.98,223.67,116152.0,190.5231,190.5992,188.6952,189.2791,116152.0
2018-02-16 09:50:00,223.55,223.86,222.99,223.13,45132.0,189.1775,189.4399,188.7036,188.8221,45132.0
2018-02-16 10:00:00,222.86,223.1,222.5,222.92,37479.0,188.5936,188.7967,188.289,188.6444,37479.0
2018-02-16 10:10:00,222.9,223.5,222.66,223.17,50500.0,188.6275,189.1352,188.4244,188.856,50500.0
2018-02-16 10:20:00,223.26,223.98,223.16,223.66,36966.0,188.9321,189.5414,188.8475,189.2706,36966.0
2018-02-16 10:30:00,223.8,224.79,223.65,224.64,54575.0,189.3891,190.2269,189.2622,190.0999,54575.0
2018-02-16 10:40:00,224.52,224.77,224.42,224.47,22697.0,189.9984,190.2099,189.9138,189.9561,22697.0
2018-02-16 10:50:00,224.47,224.59,223.78,223.89,28835.0,189.9561,190.0576,189.3722,189.4653,28835.0
2018-02-16 11:00:00,223.94,224.73,223.8,224.62,40340.0,189.5076,190.1761,189.3891,190.083,40340.0
2018-02-16 11:10:00,224.77,225.16,224.48,224.69,17101.0,190.2099,190.54,189.9645,190.1422,17101.0
2018-02-16 11:20:00,224.82,224.86,224.28,224.28,20511.0,190.2523,190.2861,189.7953,189.7953,20511.0
2018-02-16 11:30:00,224.25,224.36,223.84,224.06,51196.0,189.7699,189.863,189.4229,189.6091,51196.0
2018-02-16 11:40:00,224.01,224.1,223.78,224.07,27757.0,189.5668,189.643,189.3722,189.6176,27757.0
2018-02-16 11:50:00,224.03,224.79,224.01,224.71,21229.0,189.5837,190.2269,189.5668,190.1592,21229.0
2018-02-16 12:00:00,224.69,224.71,224.35,224.44,13513.0,190.1422,190.1592,189.8545,189.9307,13513.0
2018-02-16 12:10:00,224.4,224.64,224.4,224.49,13285.0,189.8968,190.0999,189.8968,189.973,13285.0
2018-02-16 12:20:00,224.52,224.52,224.34,224.41,17790.0,189.9984,189.9984,189.8461,189.9053,17790.0
2018-02-16 12:30:00,224.44,225.5,224.36,225.4,21797.0,189.9307,190.8277,189.863,190.7431,21797.0
2018-02-16 12:40:00,225.31,225.42,224.86,224.93,13662.0,190.6669,190.76,190.2861,190.3453,13662.0
2018-02-16 12:50:00,224.89,225.14,224.43,224.94,17776.0,190.3115,190.5231,189.9222,190.3538,17776.0
2018-02-16 13:00:00,224.89,225.37,224.6,224.73,16170.0,190.3115,190.7177,190.0661,190.1761,16170.0
2018-02-16 13:10:00,224.72,224.72,223.49,223.74,24264.0,190.1676,190.1676,189.1268,189.3383,24264.0
2018-02-16 13:20:00,223.85,224.77,223.74,224.22,48113.0,189.4314,190.2099,189.3383,189.7445,48113.0
2018-02-16 13:30:00,224.31,224.91,223.94,224.72,38832.0,189.8207,190.3284,189.5076,190.1676,38832.0
2018-02-16 13:40:00,224.72,225.14,224.72,225.08,20946.0,190.1676,190.5231,190.1676,190.4723,20946.0
2018-02-16 13:50:00,225.0,225.21,224.58,224.98,22633.0,190.4046,190.5823,190.0492,190.3877,22633.0
2018-02-16 14:00:00,224.84,225.18,224.68,224.94,21161.0,190.2692,190.5569,190.1338,190.3538,21161.0
2018-02-16 14:10:00,224.97,225.02,224.29,224.63,34576.0,190.3792,190.4215,189.8038,190.0915,34576.0
2018-02-16 14:20:00,224.55,224.55,223.9,224.34,34614.0,190.0238,190.0238,189.4737,189.8461,34614.0
2018-02-16 14:30:00,224.27,224.48,224.04,224.24,27723.0,189.7868,189.9645,189.5922,189.7614,27723.0
2018-02-16 14:40:00,224.24,224.45,224.05,224.25,12950.0,189.7614,189.9391,189.6007,189.7699,12950.0
2018-02-16 14:50:00,224.19,224.53,223.96,224.52,22461.0,189.7191,190.0068,189.5245,189.9984,22461.0
2018-02-16 15:00:00,224.43,224.99,224.26,224.91,25911.0,189.9222,190.3961,189.7784,190.3284,25911.0
2018-02-16 15:10:00,224.96,225.05,224.71,224.86,17976.0,190.3707,190.4469,190.1592,190.2861,17976.0
2018-02-16 15:20:00,224.83,225.06,224.73,224.78,17319.0,190.2607,190.4554,190.1761,190.2184,17319.0
2018-02-16 15:30:00,224.75,224.97,224.29,224.33,33160.0,190.193,190.3792,189.8038,189.8376,33160.0
2018-02-16 15:40:00,224.42,225.36,224.17,225.08,70972.0,189.9138,190.7092,189.7022,190.4723,70972.0
2018-02-16 15:50:00,225.08,225.19,224.12,224.21,144247.0,190.4723,190.5654,189.6599,189.7361,144247.0
2018-02-20 09:30:00,223.0,223.78,222.52,223.78,49828.0,188.7121,189.3722,188.3059,189.3722,49828.0
2018-02-20 09:40:00,223.81,224.08,223.65,223.78,22140.0,189.3976,189.626,189.2622,189.3722,22140.0
2018-02-20 09:50:00,223.81,223.95,222.75,222.87,14952.0,189.3976,189.516,188.5005,188.6021,14952.0
2018-02-20 10:00:00,222.88,223.3,222.76,223.19,21507.0,188.6105,188.966,188.509,188.8729,21507.0
2018-02-20 10:10:00,223.16,223.39,222.63,222.93,7956.0,188.8475,189.0421,188.399,188.6529,7956.0
2018-02-20 10:20:00,222.93,223.23,222.81,223.16,18557.0,188.6529,188.9067,188.5513,188.8475,18557.0
2018-02-20 10:30:00,223.11,223.23,222.56,222.71,16925.0,188.8052,188.9067,188.3398,188.4667,16925.0
2018-02-20 10:40:00,222.72,222.92,222.39,222.9,20374.0,188.4751,188.6444,188.1959,188.6275,20374.0
2018-02-20 10:50:00,222.9,222.9,222.25,222.3,12614.0,188.6275,188.6275,188.0774,188.1197,12614.0
2018-02-20 11:00:00,222.36,222.94,222.19,222.85,25022.0,188.1705,188.6613,188.0266,188.5852,25022.0
2018-02-20 11:10:00,222.78,222.81,222.42,222.58,17326.0,188.5259,188.5513,188.2213,188.3567,17326.0
2018-02-20 11:20:00,222.81,223.54,222.81,223.51,12241.0,188.5513,189.1691,188.5513,189.1437,12241.0
2018-02-20 11:30:00,223.52,223.75,222.94,223.08,11562.0,189.1521,189.3468,188.6613,188.7798,11562.0
2018-02-20 11:40:00,222.99,223.12,222.63,222.63,7240.0,188.7036,188.8136,188.399,188.399,7240.0
2018-02-20 11:50:00,222.71,223.33,222.71,223.27,11610.0,188.4667,188.9914,188.4667,188.9406,11610.0
2018-02-20 12:00:00,223.25,223.58,223.17,223.48,11634.0,188.9237,189.2029,188.856,189.1183,11634.0
2018-02-20 12:10:00,223.48,224.08,223.46,223.93,13232.0,189.1183,189.626,189.1014,189.4991,13232.0
2018-02-20 12:20:00,223.89,224.05,223.75,223.91,7196.0,189.4653,189.6007,189.3468,189.4822,7196.0
2018-02-20 12:30:00,223.89,223.9,223.61,223.71,5415.0,189.4653,189.4737,189.2283,189.3129,5415.0
2018-02-20 12:40:00,223.75,223.75,223.16,223.33,5057.0,189.3468,189.3468,188.8475,188.9914,5057.0
2018-02-20 12:50:00,223.28,223.41,223.14,223.2,8760.0,188.949,189.0591,188.8306,188.8813,8760.0
2018-02-20 13:00:00,223.22,223.3,222.92,223.08,25584.0,188.8983,188.966,188.6444,188.7798,25584.0
2018-02-20 13:10:00,223.02,223.18,222.9,222.98,9705.0,188.729,188.8644,188.6275,188.6952,9705.0
2018-02-20 13:20:00,223.0,223.26,222.95,223.03,5288.0,188.7121,188.9321,188.6698,188.7375,5288.0
2018-02-20 13:30:00,223.08,223.34,223.05,223.11,5966.0,188.7798,188.9998,188.7544,188.8052,5966.0
2018-02-20 13:40:00,223.12,223.26,222.99,223.22,3077.0,188.8136,188.9321,188.7036,188.8983,3077.0
2018-02-20 13:50:00,223.18,223.22,222.85,223.18,13455.0,188.8644,188.8983,188.5852,188.8644,13455.0
2018-02-20 14:00:00,223.21,223.23,222.67,222.67,6198.0,188.8898,188.9067,188.4328,188.4328,6198.0
2018-02-20 14:10:00,222.61,222.66,222.31,222.58,10312.0,188.3821,188.4244,188.1282,188.3567,10312.0
2018-02-20 14:20:00,222.69,223.28,222.53,223.12,33919.0,188.4498,188.949,188.3144,188.8136,33919.0
2018-02-20 14:30:00,223.2,223.68,223.2,223.44,6432.0,188.8813,189.2875,188.8813,189.0844,6432.0
2018-02-20 14:40:00,223.52,223.62,223.12,223.24,9611.0,189.1521,189.2368,188.8136,188.9152,9611.0
2018-02-20 14:50:00,223.23,223.23,222.66,222.66,4321.0,188.9067,188.9067,188.4244,188.4244,4321.0
2018-02-20 15:00:00,222.72,222.82,222.07,222.24,10115.0,188.4751,188.5598,187.9251,188.069,10115.0
2018-02-20 15:10:00,222.13,222.41,221.89,221.96,11543.0,187.9759,188.2128,187.7728,187.832,11543.0
2018-02-20 15:20:00,221.91,221.93,221.39,221.59,22785.0,187.7897,187.8066,187.3496,187.5189,22785.0
2018-02-20 15:30:00,221.65,221.8,221.39,221.66,24909.0,187.5697,187.6966,187.3496,187.5781,24909.0
2018-02-20 15:40:00,221.6,222.26,221.18,222.2,30588.0,187.5274,188.0859,187.1719,188.0351,30588.0
2018-02-20 15:50:00,222.26,222.61,221.76,221.83,52976.0,188.0859,188.3821,187.6628,187.722,52976.0
2018-02-21 09:30:00,221.44,222.65,221.26,222.32,28622.0,187.392,188.4159,187.2396,188.1367,28622.0
2018-02-21 09:40:00,222.55,223.36,222.25,223.36,9469.0,188.3313,189.0167,188.0774,189.0167,9469.0
2018-02-21 09:50:00,223.04,223.11,222.2,222.2,15623.0,188.7459,188.8052,188.0351,188.0351,15623.0
2018-02-21 10:00:00,222.37,222.5,221.2,222.03,37791.0,188.179,188.289,187.1889,187.8912,37791.0
2018-02-21 10:10:00,222.03,222.34,221.85,222.2,26168.0,187.8912,188.1536,187.7389,188.0351,26168.0
2018-02-21 10:20:00,222.06,222.52,221.99,222.52,16066.0,187.9166,188.3059,187.8574,188.3059,16066.0
2018-02-21 10:30:00,222.66,223.15,222.37,222.93,11174.0,188.4244,188.839,188.179,188.6529,11174.0
2018-02-21 10:40:00,223.02,223.52,222.93,223.3,22942.0,188.729,189.1521,188.6529,188.966,22942.0
2018-02-21 10:50:00,223.34,223.47,223.15,223.38,9881.0,188.9998,189.1098,188.839,189.0337,9881.0
2018-02-21 11:00:00,223.47,223.56,223.32,223.32,11830.0,189.1098,189.186,188.9829,188.9829,11830.0
2018-02-21 11:10:00,223.3,223.6,223.15,223.54,19128.0,188.966,189.2198,188.839,189.1691,19128.0
2018-02-21 11:20:00,223.58,223.78,223.38,223.78,4864.0,189.2029,189.3722,189.0337,189.3722,4864.0
2018-02-21 11:30:00,223.73,224.05,223.65,223.91,15014.0,189.3299,189.6007,189.2622,189.4822,15014.0
2018-02-21 11:40:00,223.87,224.2,223.86,224.07,9905.0,189.4483,189.7276,189.4399,189.6176,9905.0
2018-02-21 11:50:00,224.07,224.17,223.55,223.79,15667.0,189.6176,189.7022,189.1775,189.3806,15667.0
2018-02-21 12:00:00,223.88,223.93,223.52,223.77,9503.0,189.4568,189.4991,189.1521,189.3637,9503.0
2018-02-21 12:10:00,223.77,223.81,223.43,223.67,12042.0,189.3637,189.3976,189.076,189.2791,12042.0
2018-02-21 12:20:00,223.67,223.67,223.07,223.39,8111.0,189.2791,189.2791,188.7713,189.0421,8111.0
2018-02-21 12:30:00,223.38,223.5,223.17,223.43,9630.0,189.0337,189.1352,188.856,189.076,9630.0
2018-02-21 12:40:00,223.36,223.69,223.27,223.69,11923.0,189.0167,189.296,188.9406,189.296,11923.0
2018-02-21 12:50:00,223.76,224.22,223.72,224.22,23542.0,189.3552,189.7445,189.3214,189.7445,23542.0
2018-02-21 13:00:00,224.17,224.19,224.01,224.02,10520.0,189.7022,189.7191,189.5668,189.5753,10520.0
2018-02-21 13:10:00,223.97,224.19,223.82,224.09,11384.0,189.533,189.7191,189.406,189.6345,11384.0
2018-02-21 13:20:00,224.08,224.08,223.7,223.75,5564.0,189.626,189.626,189.3045,189.3468,5564.0
2018-02-21 13:30:00,223.79,223.89,223.53,223.53,5954.0,189.3806,189.4653,189.1606,189.1606,5954.0
2018-02-21 13:40:00,223.37,223.44,223.15,223.23,15358.0,189.0252,189.0844,188.839,188.9067,15358.0
2018-02-21 13:50:00,223.3,223.55,223.25,223.53,5989.0,188.966,189.1775,188.9237,189.1606,5989.0
2018-02-21 14:00:00,223.5,224.73,223.4,224.5,26100.0,189.1352,190.1761,189.0506,189.9815,26100.0
2018-02-21 14:10:00,224.56,224.85,224.45,224.75,12566.0,190.0322,190.2776,189.9391,190.193,12566.0
2018-02-21 14:20:00,224.67,224.89,224.47,224.53,21131.0,190.1253,190.3115,189.9561,190.0068,21131.0
2018-02-21 14:30:00,224.5,224.57,224.04,224.24,11669.0,189.9815,190.0407,189.5922,189.7614,11669.0
2018-02-21 14:40:00,224.18,224.39,223.84,223.89,13368.0,189.7107,189.8884,189.4229,189.4653,13368.0
2018-02-21 14:50:00,223.8,223.88,223.42,223.66,29009.0,189.3891,189.4568,189.0675,189.2706,29009.0
2018-02-21 15:00:00,223.69,223.69,222.87,223.06,21889.0,189.296,189.296,188.6021,188.7629,21889.0
2018-02-21 15:10:00,222.97,223.05,222.66,222.67,17604.0,188.6867,188.7544,188.4244,188.4328,17604.0
2018-02-21 15:20:00,222.64,223.02,222.27,222.79,18622.0,188.4075,188.729,188.0943,188.5344,18622.0
2018-02-21 15:30:00,222.86,223.25,222.16,222.2,29370.0,188.5936,188.9237,188.0013,188.0351,29370.0
2018-02-21 15:40:00,222.11,222.53,221.78,221.98,36861.0,187.9589,188.3144,187.6797,187.8489,36861.0
2018-02-21 15:50:00,221.94,222.12,220.73,220.76,79425.0,187.8151,187.9674,186.7911,186.8165,79425.0
2018-02-22 09:30:00,221.68,222.58,221.26,222.13,17230.0,187.5951,188.3567,187.2396,187.9759,17230.0
2018-02-22 09:40:00,222.4,222.45,221.19,221.19,12647.0,188.2044,188.2467,187.1804,187.1804,12647.0
2018-02-22 09:50:00,221.19,221.25,220.68,221.1,14070.0,187.1804,187.2312,186.7488,187.1042,14070.0
2018-02-22 10:00:00,221.1,221.71,220.8,221.64,17133.0,187.1042,187.6204,186.8504,187.5612,17133.0
2018-02-22 10:10:00,221.7,221.7,220.86,220.86,14906.0,187.612,187.612,186.9011,186.9011,14906.0
2018-02-22 10:20:00,220.8,221.46,220.8,221.18,9740.0,186.8504,187.4089,186.8504,187.1719,9740.0
2018-02-22 10:30:00,221.3,221.37,221.0,221.21,17655.0,187.2735,187.3327,187.0196,187.1973,17655.0
2018-02-22 10:40:00,221.34,221.65,221.1,221.49,18891.0,187.3073,187.5697,187.1042,187.4343,18891.0
2018-02-22 10:50:00,221.63,221.79,221.14,221.42,6725.0,187.5527,187.6881,187.1381,187.375,6725.0
2018-02-22 11:00:00,221.19,221.54,221.13,221.3,8773.0,187.1804,187.4766,187.1296,187.2735,8773.0
2018-02-22 11:10:00,221.37,221.43,220.99,221.05,9430.0,187.3327,187.3835,187.0111,187.0619,9430.0
2018-02-22 11:20:00,221.11,221.84,221.11,221.66,10338.0,187.1127,187.7305,187.1127,187.5781,10338.0
2018-02-22 11:30:00,221.62,221.8,221.55,221.63,5657.0,187.5443,187.6966,187.485,187.5527,5657.0
2018-02-22 11:40:00,221.77,222.03,221.7,222.03,4100.0,187.6712,187.8912,187.612,187.8912,4100.0
2018-02-22 11:50:00,221.98,222.12,221.72,221.87,6876.0,187.8489,187.9674,187.6289,187.7558,6876.0
2018-02-22 12:00:00,221.93,222.11,221.58,221.77,9742.0,187.8066,187.9589,187.5104,187.6712,9742.0
2018-02-22 12:10:00,221.75,222.14,221.61,221.89,5317.0,187.6543,187.9843,187.5358,187.7728,5317.0
2018-02-22 12:20:00,221.99,222.31,221.68,221.69,4331.0,187.8574,188.1282,187.5951,187.6035,4331.0
2018-02-22 12:30:00,221.68,221.85,221.42,221.8,8149.0,187.5951,187.7389,187.375,187.6966,8149.0
2018-02-22 12:40:00,221.67,221.94,221.38,221.38,15253.0,187.5866,187.8151,187.3412,187.3412,15253.0
2018-02-22 12:50:00,221.56,221.95,220.99,221.33,13445.0,187.4935,187.8235,187.0111,187.2989,13445.0
2018-02-22 13:00:00,221.33,221.46,220.95,221.05,7535.0,187.2989,187.4089,186.9773,187.0619,7535.0
2018-02-22 13:10:00,220.99,221.05,220.76,220.92,12946.0,187.0111,187.0619,186.8165,186.9519,12946.0
2018-02-22 13:20:00,220.98,221.29,220.87,221.29,5146.0,187.0027,187.265,186.9096,187.265,5146.0
2018-02-22 13:30:00,221.33,221.33,220.86,220.94,8096.0,187.2989,187.2989,186.9011,186.9688,8096.0
2018-02-22 13:40:00,220.81,220.94,220.42,220.42,5195.0,186.8588,186.9688,186.5288,186.5288,5195.0
2018-02-22 13:50:00,220.41,221.07,220.41,220.94,13843.0,186.5203,187.0788,186.5203,186.9688,13843.0
2018-02-22 14:00:00,221.01,221.3,220.83,221.01,12013.0,187.0281,187.2735,186.8758,187.0281,12013.0
2018-02-22 14:10:00,220.95,221.28,220.75,221.28,14284.0,186.9773,187.2566,186.8081,187.2566,14284.0
2018-02-22 14:20:00,221.34,221.51,220.82,221.46,7465.0,187.3073,187.4512,186.8673,187.4089,7465.0
2018-02-22 14:30:00,221.41,221.56,221.29,221.37,6864.0,187.3666,187.4935,187.265,187.3327,6864.0
2018-02-22 14:40:00,221.29,221.29,220.76,220.98,6954.0,187.265,187.265,186.8165,187.0027,6954.0
2018-02-22 14:50:00,220.9,220.95,220.26,220.34,8485.0,186.935,186.9773,186.3934,186.4611,8485.0
2018-02-22 15:00:00,220.34,220.44,220.07,220.11,9174.0,186.4611,186.5457,186.2326,186.2665,9174.0
2018-02-22 15:10:00,220.21,220.75,220.21,220.73,9288.0,186.3511,186.8081,186.3511,186.7911,9288.0
2018-02-22 15:20:00,220.78,221.01,220.54,220.56,16838.0,186.8334,187.0281,186.6303,186.6473,16838.0
2018-02-22 15:30:00,220.6,220.72,220.05,220.43,28611.0,186.6811,186.7827,186.2157,186.5373,28611.0
2018-02-22 15:40:00,220.41,220.89,219.75,219.83,37906.0,186.5203,186.9265,185.9618,186.0295,37906.0
2018-02-22 15:50:00,219.89,220.8,219.85,220.14,88911.0,186.0803,186.8504,186.0464,186.2918,88911.0
2018-02-23 09:30:00,221.45,221.97,220.36,220.53,26989.0,187.4004,187.8405,186.478,186.6219,26989.0
2018-02-23 09:40:00,220.75,221.08,220.02,220.02,13064.0,186.8081,187.0873,186.1903,186.1903,13064.0
2018-02-23 09:50:00,220.03,220.97,220.03,220.96,16974.0,186.1988,186.9942,186.1988,186.9858,16974.0
2018-02-23 10:00:00,220.98,221.96,220.75,221.96,17580.0,187.0027,187.832,186.8081,187.832,17580.0
2018-02-23 10:10:00,221.95,221.95,221.51,221.71,25249.0,187.8235,187.8235,187.4512,187.6204,25249.0
2018-02-23 10:20:00,221.79,222.15,221.77,221.93,7005.0,187.6881,187.9928,187.6712,187.8066,7005.0
2018-02-23 10:30:00,221.94,222.16,221.76,221.77,27868.0,187.8151,188.0013,187.6628,187.6712,27868.0
2018-02-23 10:40:00,221.74,221.94,221.65,221.68,13939.0,187.6458,187.8151,187.5697,187.5951,13939.0
2018-02-23 10:50:00,221.7,221.75,221.06,221.06,13706.0,187.612,187.6543,187.0704,187.0704,13706.0
2018-02-23 11:00:00,221.16,221.33,221.07,221.2,13051.0,187.155,187.2989,187.0788,187.1889,13051.0
2018-02-23 11:10:00,221.14,221.25,220.71,220.74,17180.0,187.1381,187.2312,186.7742,186.7996,17180.0
2018-02-23 11:20:00,220.74,220.85,220.62,220.76,10620.0,186.7996,186.8927,186.698,186.8165,10620.0
2018-02-23 11:30:00,220.76,221.04,220.75,220.99,11930.0,186.8165,187.0535,186.8081,187.0111,11930.0
2018-02-23 11:40:00,220.99,221.07,220.8,220.8,8828.0,187.0111,187.0788,186.8504,186.8504,8828.0
2018-02-23 11:50:00,220.9,220.93,220.71,220.85,7128.0,186.935,186.9604,186.7742,186.8927,7128.0
2018-02-23 12:00:00,220.77,220.85,220.5,220.57,13196.0,186.825,186.8927,186.5965,186.6557,13196.0
2018-02-23 12:10:00,220.56,220.77,220.52,220.7,5031.0,186.6473,186.825,186.6134,186.7657,5031.0
2018-02-23 12:20:00,220.74,220.76,220.5,220.63,15879.0,186.7996,186.8165,186.5965,186.7065,15879.0
2018-02-23 12:30:00,220.63,220.67,220.51,220.54,7601.0,186.7065,186.7404,186.605,186.6303,7601.0
2018-02-23 12:40:00,220.51,220.68,220.47,220.61,14062.0,186.605,186.7488,186.5711,186.6896,14062.0
2018-02-23 12:50:00,220.61,220.7,220.49,220.64,10471.0,186.6896,186.7657,186.588,186.715,10471.0
2018-02-23 13:00:00,220.6,220.68,220.14,220.14,23015.0,186.6811,186.7488,186.2918,186.2918,23015.0
2018-02-23 13:10:00,220.19,220.29,219.87,220.01,13864.0,186.3342,186.4188,186.0634,186.1818,13864.0
2018-02-23 13:20:00,220.01,220.08,219.9,220.05,8333.0,186.1818,186.2411,186.0887,186.2157,8333.0
2018-02-23 13:30:00,220.1,220.36,220.06,220.3,11439.0,186.258,186.478,186.2241,186.4272,11439.0
2018-02-23 13:40:00,220.34,220.38,220.2,220.2,9318.0,186.4611,186.4949,186.3426,186.3426,9318.0
2018-02-23 13:50:00,220.36,220.44,220.15,220.44,6248.0,186.478,186.5457,186.3003,186.5457,6248.0
2018-02-23 14:00:00,220.42,220.48,220.21,220.43,11290.0,186.5288,186.5796,186.3511,186.5373,11290.0
2018-02-23 14:10:00,220.48,220.61,220.4,220.51,9816.0,186.5796,186.6896,186.5119,186.605,9816.0
2018-02-23 14:20:00,220.47,220.66,220.41,220.42,20508.0,186.5711,186.7319,186.5203,186.5288,20508.0
2018-02-23 14:30:00,220.54,220.68,220.16,220.27,11462.0,186.6303,186.7488,186.3088,186.4019,11462.0
2018-02-23 14:40:00,220.32,220.61,220.29,220.59,7838.0,186.4442,186.6896,186.4188,186.6727,7838.0
2018-02-23 14:50:00,220.57,220.89,220.57,220.58,12658.0,186.6557,186.9265,186.6557,186.6642,12658.0
2018-02-23 15:00:00,220.69,220.89,220.62,220.71,15152.0,186.7573,186.9265,186.698,186.7742,15152.0
2018-02-23 15:10:00,220.67,220.71,220.49,220.69,17894.0,186.7404,186.7742,186.588,186.7573,17894.0
2018-02-23 15:20:00,220.67,221.08,220.54,220.92,24531.0,186.7404,187.0873,186.6303,186.9519,24531.0
2018-02-23 15:30:00,220.91,221.08,220.66,220.67,46920.0,186.9435,187.0873,186.7319,186.7404,46920.0
2018-02-23 15:40:00,220.67,220.76,220.53,220.68,60639.0,186.7404,186.8165,186.6219,186.7488,60639.0
2018-02-23 15:50:00,220.7,221.15,220.63,221.09,138230.0,186.7657,187.1465,186.7065,187.0958,138230.0
2018-02-26 09:30:00,222.97,223.81,222.01,223.81,51244.0,188.6867,189.3976,187.8743,189.3976,51244.0
2018-02-26 09:40:00,223.93,224.26,223.19,223.47,31439.0,189.4991,189.7784,188.8729,189.1098,31439.0
2018-02-26 09:50:00,223.47,224.21,223.46,224.19,21062.0,189.1098,189.7361,189.1014,189.7191,21062.0
2018-02-26 10:00:00,224.13,224.15,223.55,223.84,34626.0,189.6684,189.6853,189.1775,189.4229,34626.0
2018-02-26 10:10:00,223.85,224.04,223.44,223.85,39418.0,189.4314,189.5922,189.0844,189.4314,39418.0
2018-02-26 10:20:00,223.8,224.14,223.66,224.07,30465.0,189.3891,189.6768,189.2706,189.6176,30465.0
2018-02-26 10:30:00,223.99,224.55,223.82,224.55,21930.0,189.5499,190.0238,189.406,190.0238,21930.0
2018-02-26 10:40:00,224.49,224.82,224.38,224.65,17317.0,189.973,190.2523,189.8799,190.1084,17317.0
2018-02-26 10:50:00,224.79,224.79,224.13,224.4,20846.0,190.2269,190.2269,189.6684,189.8968,20846.0
2018-02-26 11:00:00,224.4,225.45,224.2,225.3,44119.0,189.8968,190.7854,189.7276,190.6585,44119.0
2018-02-26 11:10:00,225.23,225.59,225.2,225.5,22493.0,190.5992,190.9039,190.5738,190.8277,22493.0
2018-02-26 11:20:00,225.58,225.61,225.13,225.61,18133.0,190.8954,190.9208,190.5146,190.9208,18133.0
2018-02-26 11:30:00,225.56,225.84,225.01,225.02,18641.0,190.8785,191.1154,190.413,190.4215,18641.0
2018-02-26 11:40:00,225.03,225.4,225.03,225.39,20759.0,190.43,190.7431,190.43,190.7346,20759.0
2018-02-26 11:50:00,225.41,225.61,225.22,225.38,17620.0,190.7515,190.9208,190.5908,190.7262,17620.0
2018-02-26 12:00:00,225.3,225.93,225.25,225.81,21525.0,190.6585,191.1916,190.6161,191.09,21525.0
2018-02-26 12:10:00,225.84,226.16,225.78,226.11,35865.0,191.1154,191.3862,191.0647,191.3439,35865.0
2018-02-26 12:20:00,226.1,226.59,226.1,226.54,32003.0,191.3354,191.7501,191.3354,191.7078,32003.0
2018-02-26 12:30:00,226.54,226.64,226.17,226.4,27784.0,191.7078,191.7924,191.3947,191.5893,27784.0
2018-02-26 12:40:00,226.36,226.8,226.31,226.74,23017.0,191.5555,191.9278,191.5132,191.877,23017.0
2018-02-26 12:50:00,226.78,226.95,226.65,226.81,16262.0,191.9109,192.0548,191.8009,191.9363,16262.0
2018-02-26 13:00:00,226.8,227.26,226.79,227.26,48677.0,191.9278,192.3171,191.9194,192.3171,48677.0
2018-02-26 13:10:00,227.28,227.28,226.88,227.02,12401.0,192.334,192.334,191.9955,192.114,12401.0
2018-02-26 13:20:00,227.02,227.19,226.89,227.03,14839.0,192.114,192.2579,192.004,192.1225,14839.0
2018-02-26 13:30:00,227.03,227.03,226.51,226.66,15944.0,192.1225,192.1225,191.6824,191.8093,15944.0
2018-02-26 13:40:00,226.69,227.09,226.65,226.91,15109.0,191.8347,192.1732,191.8009,192.0209,15109.0
2018-02-26 13:50:00,226.88,226.94,226.75,226.77,16156.0,191.9955,192.0463,191.8855,191.9024,16156.0
2018-02-26 14:00:00,226.76,226.76,226.34,226.7,16414.0,191.894,191.894,191.5385,191.8432,16414.0
2018-02-26 14:10:00,226.7,226.89,226.63,226.87,10897.0,191.8432,192.004,191.784,191.9871,10897.0
2018-02-26 14:20:00,226.89,226.91,226.48,226.6,17438.0,192.004,192.0209,191.657,191.7586,17438.0
2018-02-26 14:30:00,226.58,226.63,226.38,226.5,22605.0,191.7416,191.784,191.5724,191.6739,22605.0
2018-02-26 14:40:00,226.57,226.71,226.16,226.37,29081.0,191.7332,191.8517,191.3862,191.5639,29081.0
2018-02-26 14:50:00,226.36,226.57,226.2,226.3,18064.0,191.5555,191.7332,191.4201,191.5047,18064.0
2018-02-26 15:00:00,226.21,226.85,226.12,226.84,21680.0,191.4285,191.9701,191.3524,191.9617,21680.0
2018-02-26 15:10:00,226.79,227.0,226.72,227.0,22912.0,191.9194,192.0971,191.8601,192.0971,22912.0
2018-02-26 15:20:00,227.0,227.21,226.82,227.08,25963.0,192.0971,192.2748,191.9447,192.1648,25963.0
2018-02-26 15:30:00,227.1,227.22,226.94,227.19,55832.0,192.1817,192.2832,192.0463,192.2579,55832.0
2018-02-26 15:40:00,227.15,227.2,226.17,226.19,46602.0,192.224,192.2663,191.3947,191.4116,46602.0
2018-02-26 15:50:00,226.22,226.87,226.22,226.78,92314.0,191.437,191.9871,191.437,191.9109,92314.0
2018-02-27 09:30:00,226.49,227.4,226.02,227.28,34840.0,191.6655,192.4356,191.2678,192.334,34840.0
2018-02-27 09:40:00,227.25,227.41,226.88,227.16,19888.0,192.3086,192.444,191.9955,192.2325,19888.0
2018-02-27 09:50:00,227.11,227.27,225.03,225.3,23275.0,192.1902,192.3256,190.43,190.6585,23275.0
2018-02-27 10:00:00,225.3,225.9,225.21,225.62,27403.0,190.6585,191.1662,190.5823,190.9293,27403.0
2018-02-27 10:10:00,225.69,226.67,225.69,226.64,13802.0,190.9885,191.8178,190.9885,191.7924,13802.0
2018-02-27 10:20:00,226.75,227.47,226.75,227.07,16256.0,191.8855,192.4948,191.8855,192.1563,16256.0
2018-02-27 10:30:00,227.06,227.19,226.22,226.28,18634.0,192.1478,192.2579,191.437,191.4878,18634.0
2018-02-27 10:40:00,226.32,226.59,226.0,226.25,17562.0,191.5216,191.7501,191.2508,191.4624,17562.0
2018-02-27 10:50:00,226.17,226.5,225.94,226.13,22181.0,191.3947,191.6739,191.2001,191.3608,22181.0
2018-02-27 11:00:00,226.11,226.47,225.95,226.43,16479.0,191.3439,191.6486,191.2085,191.6147,16479.0
2018-02-27 11:10:00,226.54,227.03,226.43,227.03,11046.0,191.7078,192.1225,191.6147,192.1225,11046.0
2018-02-27 11:20:00,227.09,227.45,226.83,227.05,14714.0,192.1732,192.4779,191.9532,192.1394,14714.0
2018-02-27 11:30:00,227.06,227.5,226.71,226.85,13823.0,192.1478,192.5202,191.8517,191.9701,13823.0
2018-02-27 11:40:00,226.7,227.01,226.39,226.95,9831.0,191.8432,192.1055,191.5809,192.0548,9831.0
2018-02-27 11:50:00,226.87,227.16,226.43,226.6,32965.0,191.9871,192.2325,191.6147,191.7586,32965.0
2018-02-27 12:00:00,226.67,227.1,226.48,227.1,10689.0,191.8178,192.1817,191.657,192.1817,10689.0
2018-02-27 12:10:00,227.03,227.25,226.6,226.67,11706.0,192.1225,192.3086,191.7586,191.8178,11706.0
2018-02-27 12:20:00,226.58,226.97,226.42,226.59,12656.0,191.7416,192.0717,191.6062,191.7501,12656.0
2018-02-27 12:30:00,226.59,227.24,226.59,227.24,9945.0,191.7501,192.3002,191.7501,192.3002,9945.0
2018-02-27 12:40:00,227.34,227.48,227.07,227.3,10003.0,192.3848,192.5033,192.1563,192.3509,10003.0
2018-02-27 12:50:00,227.37,227.78,227.32,227.57,16493.0,192.4102,192.7571,192.3679,192.5794,16493.0
2018-02-27 13:00:00,227.67,227.7,227.37,227.48,10122.0,192.6641,192.6894,192.4102,192.5033,10122.0
2018-02-27 13:10:00,227.41,227.41,226.93,227.05,11078.0,192.444,192.444,192.0378,192.1394,11078.0
2018-02-27 13:20:00,227.17,227.23,226.81,226.87,12322.0,192.2409,192.2917,191.9363,191.9871,12322.0
2018-02-27 13:30:00,226.77,226.89,226.62,226.68,7554.0,191.9024,192.004,191.7755,191.8263,7554.0
2018-02-27 13:40:00,226.62,226.86,226.22,226.28,15119.0,191.7755,191.9786,191.437,191.4878,15119.0
2018-02-27 13:50:00,226.22,226.32,225.91,226.03,8415.0,191.437,191.5216,191.1747,191.2762,8415.0
2018-02-27 14:00:00,226.06,226.31,225.91,226.14,13430.0,191.3016,191.5132,191.1747,191.3693,13430.0
2018-02-27 14:10:00,226.2,226.2,225.9,226.16,10527.0,191.4201,191.4201,191.1662,191.3862,10527.0
2018-02-27 14:20:00,226.07,226.27,225.88,226.13,10073.0,191.3101,191.4793,191.1493,191.3608,10073.0
2018-02-27 14:30:00,226.18,226.59,226.12,226.32,12532.0,191.4031,191.7501,191.3524,191.5216,12532.0
2018-02-27 14:40:00,226.37,226.37,225.59,225.6,15711.0,191.5639,191.5639,190.9039,190.9123,15711.0
2018-02-27 14:50:00,225.54,225.78,225.32,225.46,19255.0,190.8616,191.0647,190.6754,190.7939,19255.0
2018-02-27 15:00:00,225.34,225.52,225.14,225.18,31006.0,190.6923,190.8446,190.5231,190.5569,31006.0
2018-02-27 15:10:00,225.16,225.53,225.05,225.39,27631.0,190.54,190.8531,190.4469,190.7346,27631.0
2018-02-27 15:20:00,225.39,225.63,225.19,225.39,26316.0,190.7346,190.9377,190.5654,190.7346,26316.0
2018-02-27 15:30:00,225.42,225.53,224.68,225.1,27421.0,190.76,190.8531,190.1338,190.4892,27421.0
2018-02-27 15:40:00,225.01,225.21,224.68,224.85,45336.0,190.413,190.5823,190.1338,190.2776,45336.0
2018-02-27 15:50:00,224.85,224.88,223.87,223.9,130385.0,190.2776,190.303,189.4483,189.4737,130385.0
2018-02-28 09:30:00,224.58,225.23,224.28,224.97,26829.0,190.0492,190.5992,189.7953,190.3792,26829.0
2018-02-28 09:40:00,224.88,225.35,224.65,225.3,19004.0,190.303,190.7008,190.1084,190.6585,19004.0
2018-02-28 09:50:00,225.28,225.92,224.89,225.68,26642.0,190.6415,191.1831,190.3115,190.98,26642.0
2018-02-28 10:00:00,225.66,226.11,225.41,226.09,23872.0,190.9631,191.3439,190.7515,191.327,23872.0
2018-02-28 10:10:00,226.09,226.33,225.95,226.28,36102.0,191.327,191.5301,191.2085,191.4878,36102.0
2018-02-28 10:20:00,226.28,226.39,225.91,226.08,29109.0,191.4878,191.5809,191.1747,191.3185,29109.0
2018-02-28 10:30:00,226.04,226.35,225.9,226.26,24591.0,191.2847,191.547,191.1662,191.4708,24591.0
2018-02-28 10:40:00,226.26,226.29,225.56,225.57,21358.0,191.4708,191.4962,190.8785,190.8869,21358.0
2018-02-28 10:50:00,225.66,225.66,225.06,225.19,52328.0,190.9631,190.9631,190.4554,190.5654,52328.0
2018-02-28 11:00:00,225.28,225.56,225.15,225.2,14019.0,190.6415,190.8785,190.5315,190.5738,14019.0
2018-02-28 11:10:00,225.09,225.31,224.67,225.09,13765.0,190.4807,190.6669,190.1253,190.4807,13765.0
2018-02-28 11:20:00,225.12,225.12,224.5,225.07,7489.0,190.5061,190.5061,189.9815,190.4638,7489.0
2018-02-28 11:30:00,225.07,225.1,224.48,224.58,12030.0,190.4638,190.4892,189.9645,190.0492,12030.0
2018-02-28 11:40:00,224.51,224.76,224.06,224.41,10343.0,189.9899,190.2015,189.6091,189.9053,10343.0
2018-02-28 11:50:00,224.43,225.17,224.43,225.15,8905.0,189.9222,190.5484,189.9222,190.5315,8905.0
2018-02-28 12:00:00,225.17,225.36,224.99,225.12,8274.0,190.5484,190.7092,190.3961,190.5061,8274.0
2018-02-28 12:10:00,225.16,225.27,224.8,224.81,6375.0,190.54,190.6331,190.2353,190.2438,6375.0
2018-02-28 12:20:00,224.81,225.0,224.7,224.77,6268.0,190.2438,190.4046,190.1507,190.2099,6268.0
2018-02-28 12:30:00,224.7,225.28,224.58,225.17,6516.0,190.1507,190.6415,190.0492,190.5484,6516.0
2018-02-28 12:40:00,225.16,225.86,225.16,225.86,6706.0,190.54,191.1324,190.54,191.1324,6706.0
2018-02-28 12:50:00,225.73,225.79,225.52,225.52,8251.0,191.0223,191.0731,190.8446,190.8446,8251.0
2018-02-28 13:00:00,225.45,225.76,225.4,225.74,7430.0,190.7854,191.0477,190.7431,191.0308,7430.0
2018-02-28 13:10:00,225.74,225.85,225.53,225.83,6014.0,191.0308,191.1239,190.8531,191.107,6014.0
2018-02-28 13:20:00,225.79,226.05,225.62,225.84,7463.0,191.0731,191.2931,190.9293,191.1154,7463.0
2018-02-28 13:30:00,225.83,225.95,225.61,225.61,8036.0,191.107,191.2085,190.9208,190.9208,8036.0
2018-02-28 13:40:00,225.75,225.83,225.26,225.26,6069.0,191.0393,191.107,190.6246,190.6246,6069.0
2018-02-28 13:50:00,225.27,225.92,225.18,225.84,8009.0,190.6331,191.1831,190.5569,191.1154,8009.0
2018-02-28 14:00:00,225.93,226.18,225.91,226.07,9107.0,191.1916,191.4031,191.1747,191.3101,9107.0
2018-02-28 14:10:00,226.08,226.17,225.9,226.06,8120.0,191.3185,191.3947,191.1662,191.3016,8120.0
2018-02-28 14:20:00,226.12,226.39,225.91,226.12,10747.0,191.3524,191.5809,191.1747,191.3524,10747.0
2018-02-28 14:30:00,226.1,226.15,225.28,225.29,8705.0,191.3354,191.3778,190.6415,190.65,8705.0
2018-02-28 14:40:00,225.28,225.55,225.17,225.28,7007.0,190.6415,190.87,190.5484,190.6415,7007.0
2018-02-28 14:50:00,225.32,225.33,224.51,224.51,13783.0,190.6754,190.6838,189.9899,189.9899,13783.0
2018-02-28 15:00:00,224.58,224.75,224.1,224.42,10116.0,190.0492,190.193,189.643,189.9138,10116.0
2018-02-28 15:10:00,224.49,224.6,224.13,224.13,13138.0,189.973,190.0661,189.6684,189.6684,13138.0
2018-02-28 15:20:00,224.13,224.16,223.51,223.99,19016.0,189.6684,189.6937,189.1437,189.5499,19016.0
2018-02-28 15:30:00,223.84,224.32,223.71,224.32,18370.0,189.4229,189.8291,189.3129,189.8291,18370.0
2018-02-28 15:40:00,224.36,224.41,223.32,223.32,40476.0,189.863,189.9053,188.9829,188.9829,40476.0
2018-02-28 15:50:00,223.26,223.4,222.45,222.48,82609.0,188.9321,189.0506,188.2467,188.2721,82609.0
2018-03-01 09:30:00,222.98,223.45,221.52,222.3,44079.0,188.6952,189.0929,187.4597,188.1197,44079.0
2018-03-01 09:40:00,222.28,222.59,221.27,222.26,23646.0,188.1028,188.3651,187.2481,188.0859,23646.0
2018-03-01 09:50:00,222.33,222.78,222.13,222.32,30518.0,188.1451,188.5259,187.9759,188.1367,30518.0
2018-03-01 10:00:00,222.16,223.19,221.93,223.09,27934.0,188.0013,188.8729,187.8066,188.7883,27934.0
2018-03-01 10:10:00,222.99,223.3,222.48,223.3,25239.0,188.7036,188.966,188.2721,188.966,25239.0
2018-03-01 10:20:00,223.35,224.03,222.96,224.0,29657.0,189.0083,189.5837,188.6782,189.5583,29657.0
2018-03-01 10:30:00,224.03,225.52,223.8,225.38,50063.0,189.5837,190.8446,189.3891,190.7262,50063.0
2018-03-01 10:40:00,225.38,225.6,223.67,223.95,32036.0,190.7262,190.9123,189.2791,189.516,32036.0
2018-03-01 10:50:00,223.65,223.96,223.38,223.59,17406.0,189.2622,189.5245,189.0337,189.2114,17406.0
2018-03-01 11:00:00,223.53,224.26,223.27,224.26,22454.0,189.1606,189.7784,188.9406,189.7784,22454.0
2018-03-01 11:10:00,224.21,224.24,223.84,224.12,25102.0,189.7361,189.7614,189.4229,189.6599,25102.0
2018-03-01 11:20:00,224.15,224.25,223.33,223.41,18145.0,189.6853,189.7699,188.9914,189.0591,18145.0
2018-03-01 11:30:00,223.47,223.58,223.18,223.37,17690.0,189.1098,189.2029,188.8644,189.0252,17690.0
2018-03-01 11:40:00,223.39,224.01,223.2,223.62,9072.0,189.0421,189.5668,188.8813,189.2368,9072.0
2018-03-01 11:50:00,223.71,224.39,223.63,223.99,19299.0,189.3129,189.8884,189.2452,189.5499,19299.0
2018-03-01 12:00:00,224.1,224.1,223.0,223.22,12120.0,189.643,189.643,188.7121,188.8983,12120.0
2018-03-01 12:10:00,223.23,223.52,222.62,222.71,10406.0,188.9067,189.1521,188.3905,188.4667,10406.0
2018-03-01 12:20:00,222.62,222.7,221.91,222.2,15967.0,188.3905,188.4582,187.7897,188.0351,15967.0
2018-03-01 12:30:00,222.16,222.18,221.66,221.98,16328.0,188.0013,188.0182,187.5781,187.8489,16328.0
2018-03-01 12:40:00,222.15,222.6,221.9,222.6,15963.0,187.9928,188.3736,187.7812,188.3736,15963.0
2018-03-01 12:50:00,222.62,222.79,222.08,222.17,20626.0,188.3905,188.5344,187.9336,188.0097,20626.0
2018-03-01 13:00:00,222.2,222.2,220.6,220.84,19221.0,188.0351,188.0351,186.6811,186.8842,19221.0
2018-03-01 13:10:00,220.76,221.43,220.61,221.39,14838.0,186.8165,187.3835,186.6896,187.3496,14838.0
2018-03-01 13:20:00,221.37,222.04,221.08,221.85,35218.0,187.3327,187.8997,187.0873,187.7389,35218.0
2018-03-01 13:30:00,221.96,222.23,221.06,221.16,27934.0,187.832,188.0605,187.0704,187.155,27934.0
2018-03-01 13:40:00,221.17,221.2,219.67,220.12,27139.0,187.1635,187.1889,185.8941,186.2749,27139.0
2018-03-01 13:50:00,220.09,220.39,219.7,219.98,30111.0,186.2495,186.5034,185.9195,186.1564,30111.0
2018-03-01 14:00:00,219.97,220.06,218.87,219.26,31113.0,186.148,186.2241,185.2171,185.5472,31113.0
2018-03-01 14:10:00,219.3,219.47,218.11,219.09,30902.0,185.581,185.7249,184.574,185.4033,30902.0
2018-03-01 14:20:00,219.18,219.55,218.68,219.25,42383.0,185.4795,185.7926,185.0563,185.5387,42383.0
2018-03-01 14:30:00,219.34,219.48,218.16,218.17,34542.0,185.6148,185.7333,184.6163,184.6247,34542.0
2018-03-01 14:40:00,218.11,218.75,218.0,218.28,26759.0,184.574,185.1156,184.4809,184.7178,26759.0
2018-03-01 14:50:00,218.38,219.01,218.28,218.75,35002.0,184.8025,185.3356,184.7178,185.1156,35002.0
2018-03-01 15:00:00,218.73,219.55,218.21,219.55,26571.0,185.0986,185.7926,184.6586,185.7926,26571.0
2018-03-01 15:10:00,219.45,220.82,219.2,220.81,33705.0,185.7079,186.8673,185.4964,186.8588,33705.0
2018-03-01 15:20:00,220.71,220.71,219.76,220.03,29975.0,186.7742,186.7742,185.9703,186.1988,29975.0
2018-03-01 15:30:00,220.04,220.29,218.66,218.8,65993.0,186.2072,186.4188,185.0394,185.1579,65993.0
2018-03-01 15:40:00,218.79,219.24,218.47,219.22,217424.0,185.1494,185.5302,184.8786,185.5133,217424.0
2018-03-01 15:50:00,219.24,220.12,218.7,219.24,224587.0,185.5302,186.2749,185.0733,185.5302,224587.0
2018-03-02 09:30:00,217.73,220.07,217.68,218.1,60532.0,184.2524,186.2326,184.2101,184.5655,60532.0
2018-03-02 09:40:00,218.1,219.0,217.86,218.97,71114.0,184.5655,185.3271,184.3624,185.3017,71114.0
2018-03-02 09:50:00,218.83,219.4,218.01,218.39,47248.0,185.1833,185.6656,184.4893,184.8109,47248.0
2018-03-02 10:00:00,218.47,218.79,218.15,218.62,46793.0,184.8786,185.1494,184.6078,185.0056,46793.0
2018-03-02 10:10:00,218.66,218.78,217.81,217.99,25898.0,185.0394,185.141,184.3201,184.4724,25898.0
2018-03-02 10:20:00,217.94,219.31,217.65,219.2,20804.0,184.4301,185.5895,184.1847,185.4964,20804.0
2018-03-02 10:30:00,219.08,219.86,219.05,219.49,19261.0,185.3948,186.0549,185.3694,185.7418,19261.0
2018-03-02 10:40:00,219.44,220.32,219.43,219.91,45445.0,185.6995,186.4442,185.691,186.0972,45445.0
2018-03-02 10:50:00,220.0,220.2,219.11,219.23,16198.0,186.1734,186.3426,185.4202,185.5218,16198.0
2018-03-02 11:00:00,219.23,219.59,218.89,219.0,20485.0,185.5218,185.8264,185.234,185.3271,20485.0
2018-03-02 11:10:00,218.9,219.19,218.52,219.19,33107.0,185.2425,185.4879,184.9209,185.4879,33107.0
2018-03-02 11:20:00,219.07,220.2,218.98,220.2,15917.0,185.3864,186.3426,185.3102,186.3426,15917.0
2018-03-02 11:30:00,220.01,220.19,219.26,219.52,16520.0,186.1818,186.3342,185.5472,185.7672,16520.0
2018-03-02 11:40:00,219.53,220.67,219.52,220.66,17711.0,185.7756,186.7404,185.7672,186.7319,17711.0
2018-03-02 11:50:00,220.65,221.25,220.6,221.22,20219.0,186.7234,187.2312,186.6811,187.2058,20219.0
2018-03-02 12:00:00,221.22,221.62,220.9,221.02,42039.0,187.2058,187.5443,186.935,187.0365,42039.0
2018-03-02 12:10:00,221.16,221.32,220.87,220.97,25113.0,187.155,187.2904,186.9096,186.9942,25113.0
2018-03-02 12:20:00,221.02,221.69,220.77,221.31,24735.0,187.0365,187.6035,186.825,187.2819,24735.0
2018-03-02 12:30:00,221.41,221.65,220.81,221.12,16367.0,187.3666,187.5697,186.8588,187.1212,16367.0
2018-03-02 12:40:00,221.06,222.08,221.01,222.0,23249.0,187.0704,187.9336,187.0281,187.8659,23249.0
2018-03-02 12:50:00,222.0,222.56,221.91,222.56,18175.0,187.8659,188.3398,187.7897,188.3398,18175.0
2018-03-02 13:00:00,222.5,222.66,221.75,221.9,40603.0,188.289,188.4244,187.6543,187.7812,40603.0
2018-03-02 13:10:00,221.88,221.89,221.08,221.29,13393.0,187.7643,187.7728,187.0873,187.265,13393.0
2018-03-02 13:20:00,221.38,221.5,220.79,220.84,7574.0,187.3412,187.4427,186.8419,186.8842,7574.0
2018-03-02 13:30:00,220.88,221.0,220.31,220.64,15062.0,186.9181,187.0196,186.4357,186.715,15062.0
2018-03-02 13:40:00,220.73,221.58,220.6,221.43,21325.0,186.7911,187.5104,186.6811,187.3835,21325.0
2018-03-02 13:50:00,221.45,221.84,221.17,221.27,46574.0,187.4004,187.7305,187.1635,187.2481,46574.0
2018-03-02 14:00:00,221.25,221.86,221.05,221.8,17002.0,187.2312,187.7474,187.0619,187.6966,17002.0
2018-03-02 14:10:00,221.84,222.7,221.84,222.22,27938.0,187.7305,188.4582,187.7305,188.052,27938.0
2018-03-02 14:20:00,222.08,222.42,221.79,222.3,42645.0,187.9336,188.2213,187.6881,188.1197,42645.0
2018-03-02 14:30:00,222.37,222.51,221.49,221.89,51451.0,188.179,188.2974,187.4343,187.7728,51451.0
2018-03-02 14:40:00,221.81,222.13,221.71,222.13,23302.0,187.7051,187.9759,187.6204,187.9759,23302.0
2018-03-02 14:50:00,222.15,222.44,221.85,221.86,66837.0,187.9928,188.2382,187.7389,187.7474,66837.0
2018-03-02 15:00:00,221.76,222.13,221.62,222.13,70949.0,187.6628,187.9759,187.5443,187.9759,70949.0
2018-03-02 15:10:00,222.14,222.24,221.29,221.48,30517.0,187.9843,188.069,187.265,187.4258,30517.0
2018-03-02 15:20:00,221.56,221.75,221.33,221.7,22418.0,187.4935,187.6543,187.2989,187.612,22418.0
2018-03-02 15:30:00,221.7,223.03,221.67,223.03,43494.0,187.612,188.7375,187.5866,188.7375,43494.0
2018-03-02 15:40:00,223.02,223.78,222.92,223.67,162563.0,188.729,189.3722,188.6444,189.2791,162563.0
2018-03-02 15:50:00,223.68,224.02,223.21,223.4,273889.0,189.2875,189.5753,188.8898,189.0506,273889.0
2018-03-05 09:30:00,220.64,222.83,219.3,222.83,44506.0,186.715,188.5682,185.581,188.5682,44506.0
2018-03-05 09:40:00,222.7,222.78,221.15,221.67,28831.0,188.4582,188.5259,187.1465,187.5866,28831.0
2018-03-05 09:50:00,221.65,222.03,221.23,221.54,19310.0,187.5697,187.8912,187.2142,187.4766,19310.0
2018-03-05 10:00:00,221.58,221.82,220.27,220.4,48271.0,187.5104,187.7135,186.4019,186.5119,48271.0
2018-03-05 10:10:00,220.43,220.91,220.0,220.91,55942.0,186.5373,186.9435,186.1734,186.9435,55942.0
2018-03-05 10:20:00,220.95,221.42,220.8,221.09,45144.0,186.9773,187.375,186.8504,187.0958,45144.0
2018-03-05 10:30:00,221.07,222.0,220.97,221.98,38626.0,187.0788,187.8659,186.9942,187.8489,38626.0
2018-03-05 10:40:00,221.98,222.34,221.4,221.42,36808.0,187.8489,188.1536,187.3581,187.375,36808.0
2018-03-05 10:50:00,221.49,221.98,221.03,221.76,25070.0,187.4343,187.8489,187.045,187.6628,25070.0
2018-03-05 11:00:00,221.78,222.54,221.62,222.39,40205.0,187.6797,188.3228,187.5443,188.1959,40205.0
2018-03-05 11:10:00,222.28,222.42,221.94,222.22,20063.0,188.1028,188.2213,187.8151,188.052,20063.0
2018-03-05 11:20:00,222.07,222.57,222.05,222.35,18789.0,187.9251,188.3482,187.9082,188.162,18789.0
2018-03-05 11:30:00,222.38,222.84,222.15,222.84,18968.0,188.1874,188.5767,187.9928,188.5767,18968.0
2018-03-05 11:40:00,222.96,223.15,222.7,222.81,17680.0,188.6782,188.839,188.4582,188.5513,17680.0
2018-03-05 11:50:00,222.82,222.99,222.25,222.62,15349.0,188.5598,188.7036,188.0774,188.3905,15349.0
2018-03-05 12:00:00,222.73,223.36,222.73,223.1,12148.0,188.4836,189.0167,188.4836,188.7967,12148.0
2018-03-05 12:10:00,223.17,223.38,222.92,222.92,13733.0,188.856,189.0337,188.6444,188.6444,13733.0
2018-03-05 12:20:00,222.92,222.99,222.55,222.76,21275.0,188.6444,188.7036,188.3313,188.509,21275.0
2018-03-05 12:30:00,222.82,222.93,222.39,222.88,17996.0,188.5598,188.6529,188.1959,188.6105,17996.0
2018-03-05 12:40:00,222.94,223.17,222.78,222.85,15792.0,188.6613,188.856,188.5259,188.5852,15792.0
2018-03-05 12:50:00,222.89,223.05,222.66,222.8,17020.0,188.619,188.7544,188.4244,188.5428,17020.0
2018-03-05 13:00:00,222.8,223.1,222.75,222.83,7486.0,188.5428,188.7967,188.5005,188.5682,7486.0
2018-03-05 13:10:00,222.83,222.92,222.69,222.85,21325.0,188.5682,188.6444,188.4498,188.5852,21325.0
2018-03-05 13:20:00,222.88,223.16,222.78,222.95,7814.0,188.6105,188.8475,188.5259,188.6698,7814.0
2018-03-05 13:30:00,222.98,223.12,222.76,223.06,10152.0,188.6952,188.8136,188.509,188.7629,10152.0
2018-03-05 13:40:00,223.08,223.36,222.96,223.17,21044.0,188.7798,189.0167,188.6782,188.856,21044.0
2018-03-05 13:50:00,223.22,223.9,223.22,223.58,13502.0,188.8983,189.4737,188.8983,189.2029,13502.0
2018-03-05 14:00:00,223.76,224.06,223.64,223.74,16158.0,189.3552,189.6091,189.2537,189.3383,16158.0
2018-03-05 14:10:00,223.76,223.76,223.07,223.07,15464.0,189.3552,189.3552,188.7713,188.7713,15464.0
2018-03-05 14:20:00,222.95,223.32,222.87,223.09,19357.0,188.6698,188.9829,188.6021,188.7883,19357.0
2018-03-05 14:30:00,223.2,223.59,223.08,223.59,18355.0,188.8813,189.2114,188.7798,189.2114,18355.0
2018-03-05 14:40:00,223.62,223.83,223.6,223.63,14778.0,189.2368,189.4145,189.2198,189.2452,14778.0
2018-03-05 14:50:00,223.73,223.85,223.54,223.67,15172.0,189.3299,189.4314,189.1691,189.2791,15172.0
2018-03-05 15:00:00,223.68,224.27,223.67,223.77,30249.0,189.2875,189.7868,189.2791,189.3637,30249.0
2018-03-05 15:10:00,223.77,223.94,223.61,223.8,20216.0,189.3637,189.5076,189.2283,189.3891,20216.0
2018-03-05 15:20:00,223.82,224.0,223.54,223.56,21466.0,189.406,189.5583,189.1691,189.186,21466.0
2018-03-05 15:30:00,223.52,224.35,223.49,224.19,38263.0,189.1521,189.8545,189.1268,189.7191,38263.0
2018-03-05 15:40:00,224.18,224.6,224.15,224.35,30672.0,189.7107,190.0661,189.6853,189.8545,30672.0
2018-03-05 15:50:00,224.31,224.76,224.23,224.63,183407.0,189.8207,190.2015,189.753,190.0915,183407.0
2018-03-06 09:30:00,225.08,225.44,223.16,223.83,86570.0,190.4723,190.7769,188.8475,189.4145,86570.0
2018-03-06 09:40:00,223.69,224.54,223.49,223.94,35362.0,189.296,190.0153,189.1268,189.5076,35362.0
2018-03-06 09:50:00,224.1,224.34,223.79,224.27,42186.0,189.643,189.8461,189.3806,189.7868,42186.0
2018-03-06 10:00:00,224.27,224.7,224.22,224.29,43885.0,189.7868,190.1507,189.7445,189.8038,43885.0
2018-03-06 10:10:00,224.34,224.81,223.97,224.75,16052.0,189.8461,190.2438,189.533,190.193,16052.0
2018-03-06 10:20:00,224.67,225.3,224.53,225.17,25966.0,190.1253,190.6585,190.0068,190.5484,25966.0
2018-03-06 10:30:00,225.12,225.27,224.31,224.59,18602.0,190.5061,190.6331,189.8207,190.0576,18602.0
2018-03-06 10:40:00,224.58,224.75,223.89,224.2,29992.0,190.0492,190.193,189.4653,189.7276,29992.0
2018-03-06 10:50:00,224.11,224.23,223.7,223.97,22375.0,189.6514,189.753,189.3045,189.533,22375.0
2018-03-06 11:00:00,223.79,223.97,223.58,223.8,11518.0,189.3806,189.533,189.2029,189.3891,11518.0
2018-03-06 11:10:00,223.81,224.24,223.71,224.18,15604.0,189.3976,189.7614,189.3129,189.7107,15604.0
2018-03-06 11:20:00,224.09,224.12,223.4,223.59,19487.0,189.6345,189.6599,189.0506,189.2114,19487.0
2018-03-06 11:30:00,223.7,223.94,223.41,223.53,7667.0,189.3045,189.5076,189.0591,189.1606,7667.0
2018-03-06 11:40:00,223.58,223.75,223.36,223.7,7352.0,189.2029,189.3468,189.0167,189.3045,7352.0
2018-03-06 11:50:00,223.67,223.96,223.5,223.75,8971.0,189.2791,189.5245,189.1352,189.3468,8971.0
2018-03-06 12:00:00,223.74,224.05,223.66,223.96,4656.0,189.3383,189.6007,189.2706,189.5245,4656.0
2018-03-06 12:10:00,223.99,223.99,223.73,223.99,9141.0,189.5499,189.5499,189.3299,189.5499,9141.0
2018-03-06 12:20:00,223.94,224.18,223.4,223.4,13500.0,189.5076,189.7107,189.0506,189.0506,13500.0
2018-03-06 12:30:00,223.36,223.56,223.31,223.46,11040.0,189.0167,189.186,188.9744,189.1014,11040.0
2018-03-06 12:40:00,223.44,224.26,223.44,224.26,21342.0,189.0844,189.7784,189.0844,189.7784,21342.0
2018-03-06 12:50:00,224.35,224.82,224.32,224.82,9422.0,189.8545,190.2523,189.8291,190.2523,9422.0
2018-03-06 13:00:00,224.89,225.24,224.84,224.98,22865.0,190.3115,190.6077,190.2692,190.3877,22865.0
2018-03-06 13:10:00,225.05,225.1,224.44,224.72,18945.0,190.4469,190.4892,189.9307,190.1676,18945.0
2018-03-06 13:20:00,224.62,225.1,224.62,225.1,32697.0,190.083,190.4892,190.083,190.4892,32697.0
2018-03-06 13:30:00,225.16,225.16,224.72,224.79,16867.0,190.54,190.54,190.1676,190.2269,16867.0
2018-03-06 13:40:00,224.79,224.79,224.39,224.6,22325.0,190.2269,190.2269,189.8884,190.0661,22325.0
2018-03-06 13:50:00,224.55,224.55,223.79,223.92,16618.0,190.0238,190.0238,189.3806,189.4906,16618.0
2018-03-06 14:00:00,223.94,224.32,223.93,224.32,38585.0,189.5076,189.8291,189.4991,189.8291,38585.0
2018-03-06 14:10:00,224.32,224.57,224.24,224.56,22513.0,189.8291,190.0407,189.7614,190.0322,22513.0
2018-03-06 14:20:00,224.51,224.73,224.44,224.6,12975.0,189.9899,190.1761,189.9307,190.0661,12975.0
2018-03-06 14:30:00,224.58,225.1,224.58,225.0,13731.0,190.0492,190.4892,190.0492,190.4046,13731.0
2018-03-06 14:40:00,224.95,225.0,224.59,224.92,11764.0,190.3623,190.4046,190.0576,190.3369,11764.0
2018-03-06 14:50:00,225.01,225.05,224.65,224.8,22603.0,190.413,190.4469,190.1084,190.2353,22603.0
2018-03-06 15:00:00,224.76,225.0,224.42,224.55,16008.0,190.2015,190.4046,189.9138,190.0238,16008.0
2018-03-06 15:10:00,224.49,224.5,224.1,224.41,22840.0,189.973,189.9815,189.643,189.9053,22840.0
2018-03-06 15:20:00,224.4,224.77,224.33,224.56,21914.0,189.8968,190.2099,189.8376,190.0322,21914.0
2018-03-06 15:30:00,224.64,224.92,224.36,224.36,25841.0,190.0999,190.3369,189.863,189.863,25841.0
2018-03-06 15:40:00,224.4,224.52,223.94,224.12,30603.0,189.8968,189.9984,189.5076,189.6599,30603.0
2018-03-06 15:50:00,224.18,224.95,224.17,224.84,112784.0,189.7107,190.3623,189.7022,190.2692,112784.0
2018-03-07 09:30:00,222.55,223.56,221.38,222.85,43250.0,188.3313,189.186,187.3412,188.5852,43250.0
2018-03-07 09:40:00,223.06,224.04,222.41,222.41,23377.0,188.7629,189.5922,188.2128,188.2128,23377.0
2018-03-07 09:50:00,222.54,223.25,222.52,222.81,48527.0,188.3228,188.9237,188.3059,188.5513,48527.0
2018-03-07 10:00:00,222.7,222.99,222.26,222.48,19550.0,188.4582,188.7036,188.0859,188.2721,19550.0
2018-03-07 10:10:00,222.66,223.0,222.14,222.88,10274.0,188.4244,188.7121,187.9843,188.6105,10274.0
2018-03-07 10:20:00,223.16,223.83,223.13,223.6,10261.0,188.8475,189.4145,188.8221,189.2198,10261.0
2018-03-07 10:30:00,223.6,223.73,223.14,223.7,16922.0,189.2198,189.3299,188.8306,189.3045,16922.0
2018-03-07 10:40:00,223.79,224.05,223.72,223.99,7779.0,189.3806,189.6007,189.3214,189.5499,7779.0
2018-03-07 10:50:00,224.09,224.16,223.35,223.35,37286.0,189.6345,189.6937,189.0083,189.0083,37286.0
2018-03-07 11:00:00,223.51,223.51,222.85,223.12,10109.0,189.1437,189.1437,188.5852,188.8136,10109.0
2018-03-07 11:10:00,223.1,223.77,223.01,223.61,12167.0,188.7967,189.3637,188.7206,189.2283,12167.0
2018-03-07 11:20:00,223.47,223.61,223.12,223.49,15855.0,189.1098,189.2283,188.8136,189.1268,15855.0
2018-03-07 11:30:00,223.51,224.08,223.5,224.07,8474.0,189.1437,189.626,189.1352,189.6176,8474.0
2018-03-07 11:40:00,224.08,224.12,223.59,223.59,5363.0,189.626,189.6599,189.2114,189.2114,5363.0
2018-03-07 11:50:00,223.55,223.64,223.19,223.19,9992.0,189.1775,189.2537,188.8729,188.8729,9992.0
2018-03-07 12:00:00,223.04,223.25,222.87,222.87,27535.0,188.7459,188.9237,188.6021,188.6021,27535.0
2018-03-07 12:10:00,222.92,223.51,222.71,223.48,19073.0,188.6444,189.1437,188.4667,189.1183,19073.0
2018-03-07 12:20:00,223.52,223.85,223.36,223.73,17559.0,189.1521,189.4314,189.0167,189.3299,17559.0
2018-03-07 12:30:00,223.66,223.91,223.5,223.81,8137.0,189.2706,189.4822,189.1352,189.3976,8137.0
2018-03-07 12:40:00,223.8,224.04,223.62,223.88,11925.0,189.3891,189.5922,189.2368,189.4568,11925.0
2018-03-07 12:50:00,223.84,223.97,223.6,223.67,22033.0,189.4229,189.533,189.2198,189.2791,22033.0
2018-03-07 13:00:00,223.64,223.64,223.28,223.64,16714.0,189.2537,189.2537,188.949,189.2537,16714.0
2018-03-07 13:10:00,223.59,223.78,223.38,223.71,22280.0,189.2114,189.3722,189.0337,189.3129,22280.0
2018-03-07 13:20:00,223.71,223.87,223.39,223.87,25887.0,189.3129,189.4483,189.0421,189.4483,25887.0
2018-03-07 13:30:00,223.89,224.07,223.67,223.72,5323.0,189.4653,189.6176,189.2791,189.3214,5323.0
2018-03-07 13:40:00,223.62,224.05,223.56,224.03,10800.0,189.2368,189.6007,189.186,189.5837,10800.0
2018-03-07 13:50:00,224.12,224.27,223.98,224.24,10908.0,189.6599,189.7868,189.5414,189.7614,10908.0
2018-03-07 14:00:00,224.19,224.24,223.9,224.2,25259.0,189.7191,189.7614,189.4737,189.7276,25259.0
2018-03-07 14:10:00,224.27,224.42,224.22,224.33,5476.0,189.7868,189.9138,189.7445,189.8376,5476.0
2018-03-07 14:20:00,224.21,224.43,224.1,224.14,8953.0,189.7361,189.9222,189.643,189.6768,8953.0
2018-03-07 14:30:00,224.15,224.8,224.15,224.75,17640.0,189.6853,190.2353,189.6853,190.193,17640.0
2018-03-07 14:40:00,224.79,225.08,224.7,225.01,24737.0,190.2269,190.4723,190.1507,190.413,24737.0
2018-03-07 14:50:00,225.12,225.18,224.71,224.84,14023.0,190.5061,190.5569,190.1592,190.2692,14023.0
2018-03-07 15:00:00,224.82,225.56,224.81,225.49,14440.0,190.2523,190.8785,190.2438,190.8192,14440.0
2018-03-07 15:10:00,225.49,225.6,225.42,225.51,14908.0,190.8192,190.9123,190.76,190.8362,14908.0
2018-03-07 15:20:00,225.49,225.83,225.47,225.7,15269.0,190.8192,191.107,190.8023,190.997,15269.0
2018-03-07 15:30:00,225.77,226.21,225.75,226.21,49683.0,191.0562,191.4285,191.0393,191.4285,49683.0
2018-03-07 15:40:00,226.17,226.48,226.17,226.24,31715.0,191.3947,191.657,191.3947,191.4539,31715.0
2018-03-07 15:50:00,226.26,226.46,225.9,226.27,139127.0,191.4708,191.6401,191.1662,191.4793,139127.0
2018-03-08 09:30:00,227.0,227.05,225.52,226.39,31875.0,192.0971,192.1394,190.8446,191.5809,31875.0
2018-03-08 09:40:00,226.23,226.43,225.49,225.71,27145.0,191.4455,191.6147,190.8192,191.0054,27145.0
2018-03-08 09:50:00,225.65,225.82,225.44,225.64,16714.0,190.9546,191.0985,190.7769,190.9462,16714.0
2018-03-08 10:00:00,225.74,225.84,225.0,225.28,12886.0,191.0308,191.1154,190.4046,190.6415,12886.0
2018-03-08 10:10:00,225.21,225.54,225.04,225.33,20061.0,190.5823,190.8616,190.4384,190.6838,20061.0
2018-03-08 10:20:00,225.42,225.55,224.93,225.07,21327.0,190.76,190.87,190.3453,190.4638,21327.0
2018-03-08 10:30:00,224.99,225.21,224.48,224.58,15436.0,190.3961,190.5823,189.9645,190.0492,15436.0
2018-03-08 10:40:00,224.48,225.46,224.48,225.38,13067.0,189.9645,190.7939,189.9645,190.7262,13067.0
2018-03-08 10:50:00,225.31,225.94,225.19,225.31,33120.0,190.6669,191.2001,190.5654,190.6669,33120.0
2018-03-08 11:00:00,225.17,225.42,225.14,225.16,5929.0,190.5484,190.76,190.5231,190.54,5929.0
2018-03-08 11:10:00,225.26,225.7,225.24,225.42,15162.0,190.6246,190.997,190.6077,190.76,15162.0
2018-03-08 11:20:00,225.55,225.82,225.26,225.31,17678.0,190.87,191.0985,190.6246,190.6669,17678.0
2018-03-08 11:30:00,225.31,225.31,224.7,225.05,16306.0,190.6669,190.6669,190.1507,190.4469,16306.0
2018-03-08 11:40:00,224.93,225.3,224.93,225.3,5527.0,190.3453,190.6585,190.3453,190.6585,5527.0
2018-03-08 11:50:00,225.29,225.59,225.13,225.59,10644.0,190.65,190.9039,190.5146,190.9039,10644.0
2018-03-08 12:00:00,225.49,225.63,225.19,225.19,7772.0,190.8192,190.9377,190.5654,190.5654,7772.0
2018-03-08 12:10:00,225.17,225.44,224.94,225.33,11198.0,190.5484,190.7769,190.3538,190.6838,11198.0
2018-03-08 12:20:00,225.33,225.64,225.15,225.53,8370.0,190.6838,190.9462,190.5315,190.8531,8370.0
2018-03-08 12:30:00,225.57,225.58,225.08,225.37,6614.0,190.8869,190.8954,190.4723,190.7177,6614.0
2018-03-08 12:40:00,225.32,225.62,225.16,225.5,13662.0,190.6754,190.9293,190.54,190.8277,13662.0
2018-03-08 12:50:00,225.51,225.56,225.34,225.43,7916.0,190.8362,190.8785,190.6923,190.7685,7916.0
2018-03-08 13:00:00,225.48,225.55,225.31,225.52,6275.0,190.8108,190.87,190.6669,190.8446,6275.0
2018-03-08 13:10:00,225.51,225.64,225.39,225.39,6973.0,190.8362,190.9462,190.7346,190.7346,6973.0
2018-03-08 13:20:00,225.49,225.52,224.98,225.08,6550.0,190.8192,190.8446,190.3877,190.4723,6550.0
2018-03-08 13:30:00,225.01,225.15,224.83,224.85,5975.0,190.413,190.5315,190.2607,190.2776,5975.0
2018-03-08 13:40:00,224.89,224.89,224.51,224.81,16455.0,190.3115,190.3115,189.9899,190.2438,16455.0
2018-03-08 13:50:00,224.76,225.01,224.68,225.0,18268.0,190.2015,190.413,190.1338,190.4046,18268.0
2018-03-08 14:00:00,225.0,225.24,224.85,224.85,11363.0,190.4046,190.6077,190.2776,190.2776,11363.0
2018-03-08 14:10:00,224.88,225.41,224.88,225.31,11464.0,190.303,190.7515,190.303,190.6669,11464.0
2018-03-08 14:20:00,225.34,225.41,225.23,225.37,7204.0,190.6923,190.7515,190.5992,190.7177,7204.0
2018-03-08 14:30:00,225.36,225.7,225.04,225.61,9277.0,190.7092,190.997,190.4384,190.9208,9277.0
2018-03-08 14:40:00,225.71,225.94,225.63,225.89,12339.0,191.0054,191.2001,190.9377,191.1577,12339.0
2018-03-08 14:50:00,225.76,226.12,225.76,226.08,10897.0,191.0477,191.3524,191.0477,191.3185,10897.0
2018-03-08 15:00:00,226.08,226.5,226.0,226.29,14775.0,191.3185,191.6739,191.2508,191.4962,14775.0
2018-03-08 15:10:00,226.35,226.63,226.2,226.63,8492.0,191.547,191.784,191.4201,191.784,8492.0
2018-03-08 15:20:00,226.65,227.04,226.65,226.88,26865.0,191.8009,192.1309,191.8009,191.9955,26865.0
2018-03-08 15:30:00,226.83,226.91,226.46,226.65,28073.0,191.9532,192.0209,191.6401,191.8009,28073.0
2018-03-08 15:40:00,226.54,226.62,225.69,225.79,45733.0,191.7078,191.7755,190.9885,191.0731,45733.0
2018-03-08 15:50:00,225.79,226.79,225.79,226.71,87006.0,191.0731,191.9194,191.0731,191.8517,87006.0
2018-03-09 09:30:00,227.94,228.04,226.74,227.53,52756.0,192.8925,192.9772,191.877,192.5456,52756.0
2018-03-09 09:40:00,227.31,227.76,227.3,227.7,21408.0,192.3594,192.7402,192.3509,192.6894,21408.0
2018-03-09 09:50:00,227.69,227.86,227.06,227.23,20087.0,192.681,192.8248,192.1478,192.2917,20087.0
2018-03-09 10:00:00,227.33,227.73,226.87,227.34,36035.0,192.3763,192.7148,191.9871,192.3848,36035.0
2018-03-09 10:10:00,227.36,227.87,226.97,227.82,24392.0,192.4017,192.8333,192.0717,192.791,24392.0
2018-03-09 10:20:00,227.81,227.91,227.45,227.58,19129.0,192.7825,192.8671,192.4779,192.5879,19129.0
2018-03-09 10:30:00,227.62,228.44,227.57,228.27,22163.0,192.6217,193.3157,192.5794,193.1718,22163.0
2018-03-09 10:40:00,228.34,228.83,228.33,228.8,21348.0,193.231,193.6457,193.2226,193.6203,21348.0
2018-03-09 10:50:00,228.84,229.07,228.67,228.94,28826.0,193.6542,193.8488,193.5103,193.7388,28826.0
2018-03-09 11:00:00,229.0,229.42,228.55,228.59,37518.0,193.7896,194.145,193.4087,193.4426,37518.0
2018-03-09 11:10:00,228.55,228.81,228.5,228.75,17484.0,193.4087,193.6288,193.3664,193.578,17484.0
2018-03-09 11:20:00,228.79,228.97,228.53,228.9,22810.0,193.6118,193.7642,193.3918,193.7049,22810.0
2018-03-09 11:30:00,228.99,229.06,228.54,228.76,19697.0,193.7811,193.8403,193.4003,193.5865,19697.0
2018-03-09 11:40:00,228.87,228.87,228.59,228.76,8569.0,193.6795,193.6795,193.4426,193.5865,8569.0
2018-03-09 11:50:00,228.77,228.77,228.54,228.69,12110.0,193.5949,193.5949,193.4003,193.5272,12110.0
2018-03-09 12:00:00,228.74,229.0,228.65,228.87,12751.0,193.5695,193.7896,193.4934,193.6795,12751.0
2018-03-09 12:10:00,228.87,229.44,228.87,229.26,14703.0,193.6795,194.1619,193.6795,194.0096,14703.0
2018-03-09 12:20:00,229.2,229.2,228.83,228.83,28754.0,193.9588,193.9588,193.6457,193.6457,28754.0
2018-03-09 12:30:00,228.88,229.34,228.85,229.33,42607.0,193.688,194.0773,193.6626,194.0688,42607.0
2018-03-09 12:40:00,229.34,229.43,229.12,229.12,16495.0,194.0773,194.1534,193.8911,193.8911,16495.0
2018-03-09 12:50:00,229.13,229.19,228.86,229.05,13616.0,193.8996,193.9503,193.6711,193.8319,13616.0
2018-03-09 13:00:00,229.05,229.34,228.9,229.24,13385.0,193.8319,194.0773,193.7049,193.9927,13385.0
2018-03-09 13:10:00,229.27,229.5,229.24,229.48,10986.0,194.018,194.2127,193.9927,194.1957,10986.0
2018-03-09 13:20:00,229.47,229.6,229.3,229.47,15686.0,194.1873,194.2973,194.0434,194.1873,15686.0
2018-03-09 13:30:00,229.5,229.6,229.24,229.3,16615.0,194.2127,194.2973,193.9927,194.0434,16615.0
2018-03-09 13:40:00,229.23,229.48,229.01,229.41,11089.0,193.9842,194.1957,193.798,194.1365,11089.0
2018-03-09 13:50:00,229.46,229.63,229.19,229.2,15577.0,194.1788,194.3227,193.9503,193.9588,15577.0
2018-03-09 14:00:00,229.26,229.43,229.13,229.42,19250.0,194.0096,194.1534,193.8996,194.145,19250.0
2018-03-09 14:10:00,229.43,229.7,229.41,229.52,16806.0,194.1534,194.3819,194.1365,194.2296,16806.0
2018-03-09 14:20:00,229.5,229.6,229.17,229.48,21787.0,194.2127,194.2973,193.9334,194.1957,21787.0
2018-03-09 14:30:00,229.34,229.77,229.34,229.63,17137.0,194.0773,194.4412,194.0773,194.3227,17137.0
2018-03-09 14:40:00,229.7,229.76,229.58,229.69,21085.0,194.3819,194.4327,194.2804,194.3735,21085.0
2018-03-09 14:50:00,229.77,229.78,229.41,229.49,25860.0,194.4412,194.4496,194.1365,194.2042,25860.0
2018-03-09 15:00:00,229.44,229.57,229.06,229.17,21320.0,194.1619,194.2719,193.8403,193.9334,21320.0
2018-03-09 15:10:00,229.23,229.23,228.97,228.97,25814.0,193.9842,193.9842,193.7642,193.7642,25814.0
2018-03-09 15:20:00,228.94,229.07,228.76,228.91,34236.0,193.7388,193.8488,193.5865,193.7134,34236.0
2018-03-09 15:30:00,228.9,229.43,228.82,229.41,37525.0,193.7049,194.1534,193.6372,194.1365,37525.0
2018-03-09 15:40:00,229.42,229.65,229.1,229.17,30865.0,194.145,194.3396,193.8742,193.9334,30865.0
2018-03-09 15:50:00,229.2,230.0,229.18,229.94,109638.0,193.9588,194.6358,193.9419,194.585,109638.0
2018-03-12 09:30:00,229.5,229.95,227.53,227.53,103940.0,194.2127,194.5935,192.5456,192.5456,103940.0
2018-03-12 09:40:00,227.52,227.88,227.34,227.85,24048.0,192.5371,192.8418,192.3848,192.8164,24048.0
2018-03-12 09:50:00,227.78,227.85,226.91,227.37,23562.0,192.7571,192.8164,192.0209,192.4102,23562.0
2018-03-12 10:00:00,227.29,227.33,226.61,226.68,16135.0,192.3425,192.3763,191.767,191.8263,16135.0
2018-03-12 10:10:00,226.54,226.81,226.36,226.56,18784.0,191.7078,191.9363,191.5555,191.7247,18784.0
2018-03-12 10:20:00,226.66,226.7,226.19,226.23,19126.0,191.8093,191.8432,191.4116,191.4455,19126.0
2018-03-12 10:30:00,226.17,226.25,225.62,225.69,28619.0,191.3947,191.4624,190.9293,190.9885,28619.0
2018-03-12 10:40:00,225.54,225.94,225.25,225.71,20900.0,190.8616,191.2001,190.6161,191.0054,20900.0
2018-03-12 10:50:00,225.72,225.72,224.75,224.75,24930.0,191.0139,191.0139,190.193,190.193,24930.0
2018-03-12 11:00:00,224.71,225.22,224.67,224.87,21584.0,190.1592,190.5908,190.1253,190.2946,21584.0
2018-03-12 11:10:00,224.87,224.87,224.59,224.82,19392.0,190.2946,190.2946,190.0576,190.2523,19392.0
2018-03-12 11:20:00,224.82,224.82,224.38,224.53,11320.0,190.2523,190.2523,189.8799,190.0068,11320.0
2018-03-12 11:30:00,224.41,225.44,224.35,225.44,13575.0,189.9053,190.7769,189.8545,190.7769,13575.0
2018-03-12 11:40:00,225.53,225.73,224.97,224.99,17383.0,190.8531,191.0223,190.3792,190.3961,17383.0
2018-03-12 11:50:00,225.0,225.2,224.76,225.14,15377.0,190.4046,190.5738,190.2015,190.5231,15377.0
2018-03-12 12:00:00,225.22,225.57,225.21,225.52,12364.0,190.5908,190.8869,190.5823,190.8446,12364.0
2018-03-12 12:10:00,225.58,225.78,225.26,225.78,16905.0,190.8954,191.0647,190.6246,191.0647,16905.0
2018-03-12 12:20:00,225.7,225.91,225.48,225.48,7677.0,190.997,191.1747,190.8108,190.8108,7677.0
2018-03-12 12:30:00,225.57,225.61,225.08,225.18,8981.0,190.8869,190.9208,190.4723,190.5569,8981.0
2018-03-12 12:40:00,225.21,225.43,225.14,225.17,5882.0,190.5823,190.7685,190.5231,190.5484,5882.0
2018-03-12 12:50:00,225.1,225.29,225.0,225.01,10174.0,190.4892,190.65,190.4046,190.413,10174.0
2018-03-12 13:00:00,225.03,225.38,225.01,225.16,8262.0,190.43,190.7262,190.413,190.54,8262.0
2018-03-12 13:10:00,225.17,225.24,224.99,225.04,10001.0,190.5484,190.6077,190.3961,190.4384,10001.0
2018-03-12 13:20:00,225.09,225.12,224.95,224.98,9379.0,190.4807,190.5061,190.3623,190.3877,9379.0
2018-03-12 13:30:00,224.97,225.43,224.95,225.32,11232.0,190.3792,190.7685,190.3623,190.6754,11232.0
2018-03-12 13:40:00,225.34,225.47,225.12,225.44,14653.0,190.6923,190.8023,190.5061,190.7769,14653.0
2018-03-12 13:50:00,225.45,225.53,225.36,225.44,10293.0,190.7854,190.8531,190.7092,190.7769,10293.0
2018-03-12 14:00:00,225.36,225.67,225.33,225.33,12489.0,190.7092,190.9716,190.6838,190.6838,12489.0
2018-03-12 14:10:00,225.25,225.38,225.05,225.15,12412.0,190.6161,190.7262,190.4469,190.5315,12412.0
2018-03-12 14:20:00,225.2,225.27,225.02,225.09,7308.0,190.5738,190.6331,190.4215,190.4807,7308.0
2018-03-12 14:30:00,225.1,225.13,224.67,224.73,16729.0,190.4892,190.5146,190.1253,190.1761,16729.0
2018-03-12 14:40:00,224.71,224.77,224.06,224.16,22234.0,190.1592,190.2099,189.6091,189.6937,22234.0
2018-03-12 14:50:00,224.13,224.29,223.93,224.21,22801.0,189.6684,189.8038,189.4991,189.7361,22801.0
2018-03-12 15:00:00,224.07,224.42,224.06,224.35,24902.0,189.6176,189.9138,189.6091,189.8545,24902.0
2018-03-12 15:10:00,224.36,224.71,224.35,224.59,27438.0,189.863,190.1592,189.8545,190.0576,27438.0
2018-03-12 15:20:00,224.55,224.66,224.42,224.52,27911.0,190.0238,190.1169,189.9138,189.9984,27911.0
2018-03-12 15:30:00,224.52,225.0,224.49,224.81,28257.0,189.9984,190.4046,189.973,190.2438,28257.0
2018-03-12 15:40:00,224.83,225.73,224.8,225.67,53239.0,190.2607,191.0223,190.2353,190.9716,53239.0
2018-03-12 15:50:00,225.68,225.68,224.64,224.65,82921.0,190.98,190.98,190.0999,190.1084,82921.0
2018-03-13 09:30:00,225.92,226.21,225.0,225.67,27714.0,191.1831,191.4285,190.4046,190.9716,27714.0
2018-03-13 09:40:00,225.93,226.87,225.8,226.62,14366.0,191.1916,191.9871,191.0816,191.7755,14366.0
2018-03-13 09:50:00,226.52,226.83,226.05,226.05,12381.0,191.6909,191.9532,191.2931,191.2931,12381.0
2018-03-13 10:00:00,226.08,226.08,225.53,225.88,18347.0,191.3185,191.3185,190.8531,191.1493,18347.0
2018-03-13 10:10:00,225.92,226.2,225.55,226.15,16596.0,191.1831,191.4201,190.87,191.3778,16596.0
2018-03-13 10:20:00,226.39,226.61,225.94,225.94,17569.0,191.5809,191.767,191.2001,191.2001,17569.0
2018-03-13 10:30:00,225.9,225.93,225.39,225.46,27017.0,191.1662,191.1916,190.7346,190.7939,27017.0
2018-03-13 10:40:00,225.58,226.1,225.51,226.1,40712.0,190.8954,191.3354,190.8362,191.3354,40712.0
2018-03-13 10:50:00,226.08,226.08,225.62,225.66,23933.0,191.3185,191.3185,190.9293,190.9631,23933.0
2018-03-13 11:00:00,225.63,225.7,225.35,225.36,11966.0,190.9377,190.997,190.7008,190.7092,11966.0
2018-03-13 11:10:00,225.46,225.47,224.97,225.06,20312.0,190.7939,190.8023,190.3792,190.4554,20312.0
2018-03-13 11:20:00,225.12,225.24,224.53,224.66,25649.0,190.5061,190.6077,190.0068,190.1169,25649.0
2018-03-13 11:30:00,224.68,225.01,224.12,224.26,32211.0,190.1338,190.413,189.6599,189.7784,32211.0
2018-03-13 11:40:00,224.31,224.69,224.09,224.15,13383.0,189.8207,190.1422,189.6345,189.6853,13383.0
2018-03-13 11:50:00,224.14,224.23,223.77,223.86,28874.0,189.6768,189.753,189.3637,189.4399,28874.0
2018-03-13 12:00:00,223.91,223.97,223.23,223.76,53649.0,189.4822,189.533,188.9067,189.3552,53649.0
2018-03-13 12:10:00,223.86,224.39,223.62,224.34,14163.0,189.4399,189.8884,189.2368,189.8461,14163.0
2018-03-13 12:20:00,224.38,224.61,224.23,224.47,8241.0,189.8799,190.0745,189.753,189.9561,8241.0
2018-03-13 12:30:00,224.47,224.83,224.44,224.75,13749.0,189.9561,190.2607,189.9307,190.193,13749.0
2018-03-13 12:40:00,224.82,225.0,224.56,224.94,7473.0,190.2523,190.4046,190.0322,190.3538,7473.0
2018-03-13 12:50:00,225.07,225.35,224.99,225.21,7916.0,190.4638,190.7008,190.3961,190.5823,7916.0
2018-03-13 13:00:00,225.21,225.46,225.06,225.21,9786.0,190.5823,190.7939,190.4554,190.5823,9786.0
2018-03-13 13:10:00,225.24,225.29,225.06,225.14,8479.0,190.6077,190.65,190.4554,190.5231,8479.0
2018-03-13 13:20:00,225.16,225.22,224.75,224.75,9334.0,190.54,190.5908,190.193,190.193,9334.0
2018-03-13 13:30:00,224.81,225.05,224.69,225.03,8440.0,190.2438,190.4469,190.1422,190.43,8440.0
2018-03-13 13:40:00,225.09,225.12,224.4,224.6,6235.0,190.4807,190.5061,189.8968,190.0661,6235.0
2018-03-13 13:50:00,224.53,224.53,224.18,224.18,10354.0,190.0068,190.0068,189.7107,189.7107,10354.0
2018-03-13 14:00:00,224.19,224.53,224.18,224.3,8696.0,189.7191,190.0068,189.7107,189.8122,8696.0
2018-03-13 14:10:00,224.34,224.4,223.94,224.37,9454.0,189.8461,189.8968,189.5076,189.8714,9454.0
2018-03-13 14:20:00,224.43,224.44,223.84,224.05,7762.0,189.9222,189.9307,189.4229,189.6007,7762.0
2018-03-13 14:30:00,224.09,224.56,224.09,224.3,12909.0,189.6345,190.0322,189.6345,189.8122,12909.0
2018-03-13 14:40:00,224.22,224.26,223.62,223.62,12094.0,189.7445,189.7784,189.2368,189.2368,12094.0
2018-03-13 14:50:00,223.64,223.71,223.18,223.33,25418.0,189.2537,189.3129,188.8644,188.9914,25418.0
2018-03-13 15:00:00,223.27,223.52,222.88,223.14,33561.0,188.9406,189.1521,188.6105,188.8306,33561.0
2018-03-13 15:10:00,223.17,223.21,222.9,223.14,17627.0,188.856,188.8898,188.6275,188.8306,17627.0
2018-03-13 15:20:00,223.15,223.22,222.89,222.98,18860.0,188.839,188.8983,188.619,188.6952,18860.0
2018-03-13 15:30:00,223.03,223.51,223.03,223.14,23900.0,188.7375,189.1437,188.7375,188.8306,23900.0
2018-03-13 15:40:00,223.12,223.13,222.83,222.91,50111.0,188.8136,188.8221,188.5682,188.6359,50111.0
2018-03-13 15:50:00,222.91,223.44,222.9,223.23,132344.0,188.6359,189.0844,188.6275,188.9067,132344.0
2018-03-14 09:30:00,224.59,224.62,223.39,223.49,36353.0,190.0576,190.083,189.0421,189.1268,36353.0
2018-03-14 09:40:00,223.4,223.73,223.07,223.09,13856.0,189.0506,189.3299,188.7713,188.7883,13856.0
2018-03-14 09:50:00,223.05,223.53,222.82,223.24,33912.0,188.7544,189.1606,188.5598,188.9152,33912.0
2018-03-14 10:00:00,223.28,223.88,223.27,223.65,33472.0,188.949,189.4568,188.9406,189.2622,33472.0
2018-03-14 10:10:00,223.59,223.69,222.76,222.79,32818.0,189.2114,189.296,188.509,188.5344,32818.0
2018-03-14 10:20:00,222.87,222.99,222.42,222.58,13710.0,188.6021,188.7036,188.2213,188.3567,13710.0
2018-03-14 10:30:00,222.56,223.21,222.39,222.96,24688.0,188.3398,188.8898,188.1959,188.6782,24688.0
2018-03-14 10:40:00,222.98,223.18,222.74,222.84,20106.0,188.6952,188.8644,188.4921,188.5767,20106.0
2018-03-14 10:50:00,222.77,222.86,222.41,222.46,13734.0,188.5175,188.5936,188.2128,188.2551,13734.0
2018-03-14 11:00:00,222.58,222.73,222.14,222.53,9436.0,188.3567,188.4836,187.9843,188.3144,9436.0
2018-03-14 11:10:00,222.51,222.72,222.39,222.46,9522.0,188.2974,188.4751,188.1959,188.2551,9522.0
2018-03-14 11:20:00,222.38,222.42,222.2,222.31,7381.0,188.1874,188.2213,188.0351,188.1282,7381.0
2018-03-14 11:30:00,222.36,222.41,221.11,221.15,23757.0,188.1705,188.2128,187.1127,187.1465,23757.0
2018-03-14 11:40:00,221.14,221.63,220.93,221.28,24325.0,187.1381,187.5527,186.9604,187.2566,24325.0
2018-03-14 11:50:00,221.22,221.84,221.22,221.48,18714.0,187.2058,187.7305,187.2058,187.4258,18714.0
2018-03-14 12:00:00,221.59,221.74,221.06,221.11,12527.0,187.5189,187.6458,187.0704,187.1127,12527.0
2018-03-14 12:10:00,221.02,221.91,220.96,221.8,15130.0,187.0365,187.7897,186.9858,187.6966,15130.0
2018-03-14 12:20:00,221.71,222.0,221.6,221.96,24271.0,187.6204,187.8659,187.5274,187.832,24271.0
2018-03-14 12:30:00,221.99,222.51,221.91,222.16,13306.0,187.8574,188.2974,187.7897,188.0013,13306.0
2018-03-14 12:40:00,222.21,222.55,222.0,222.22,10327.0,188.0436,188.3313,187.8659,188.052,10327.0
2018-03-14 12:50:00,222.17,222.56,222.13,222.5,13116.0,188.0097,188.3398,187.9759,188.289,13116.0
2018-03-14 13:00:00,222.49,222.49,222.04,222.15,8038.0,188.2805,188.2805,187.8997,187.9928,8038.0
2018-03-14 13:10:00,222.06,222.1,221.78,222.1,9521.0,187.9166,187.9505,187.6797,187.9505,9521.0
2018-03-14 13:20:00,222.08,222.26,221.75,221.82,9338.0,187.9336,188.0859,187.6543,187.7135,9338.0
2018-03-14 13:30:00,221.86,222.34,221.85,222.21,8372.0,187.7474,188.1536,187.7389,188.0436,8372.0
2018-03-14 13:40:00,222.2,222.26,221.99,222.17,8978.0,188.0351,188.0859,187.8574,188.0097,8978.0
2018-03-14 13:50:00,222.21,222.82,222.16,222.47,15734.0,188.0436,188.5598,188.0013,188.2636,15734.0
2018-03-14 14:00:00,222.54,222.67,222.26,222.5,16673.0,188.3228,188.4328,188.0859,188.289,16673.0
2018-03-14 14:10:00,222.41,222.41,221.78,221.82,13863.0,188.2128,188.2128,187.6797,187.7135,13863.0
2018-03-14 14:20:00,221.78,221.96,221.59,221.89,9416.0,187.6797,187.832,187.5189,187.7728,9416.0
2018-03-14 14:30:00,221.84,222.02,221.03,221.19,12839.0,187.7305,187.8828,187.045,187.1804,12839.0
2018-03-14 14:40:00,221.12,221.37,220.59,221.27,17236.0,187.1212,187.3327,186.6727,187.2481,17236.0
2018-03-14 14:50:00,221.18,221.61,220.9,221.36,15550.0,187.1719,187.5358,186.935,187.3243,15550.0
2018-03-14 15:00:00,221.49,221.59,221.16,221.16,12039.0,187.4343,187.5189,187.155,187.155,12039.0
2018-03-14 15:10:00,221.17,221.35,220.7,221.23,29349.0,187.1635,187.3158,186.7657,187.2142,29349.0
2018-03-14 15:20:00,221.12,221.42,220.87,221.14,21046.0,187.1212,187.375,186.9096,187.1381,21046.0
2018-03-14 15:30:00,221.23,221.44,220.98,221.34,25671.0,187.2142,187.392,187.0027,187.3073,25671.0
2018-03-14 15:40:00,221.32,221.74,221.15,221.66,23120.0,187.2904,187.6458,187.1465,187.5781,23120.0
2018-03-14 15:50:00,221.66,221.75,221.41,221.69,62601.0,187.5781,187.6543,187.3666,187.6035,62601.0
2018-03-15 09:30:00,222.51,222.76,221.82,222.11,25014.0,188.2974,188.509,187.7135,187.9589,25014.0
2018-03-15 09:40:00,221.9,221.9,221.35,221.42,21469.0,187.7812,187.7812,187.3158,187.375,21469.0
2018-03-15 09:50:00,221.26,221.78,221.25,221.66,14834.0,187.2396,187.6797,187.2312,187.5781,14834.0
2018-03-15 10:00:00,221.6,222.56,221.57,222.34,20196.0,187.5274,188.3398,187.502,188.1536,20196.0
2018-03-15 10:10:00,222.27,222.73,222.27,222.45,8784.0,188.0943,188.4836,188.0943,188.2467,8784.0
2018-03-15 10:20:00,222.32,222.62,222.29,222.56,10602.0,188.1367,188.3905,188.1113,188.3398,10602.0
2018-03-15 10:30:00,222.55,222.55,221.89,221.9,15687.0,188.3313,188.3313,187.7728,187.7812,15687.0
2018-03-15 10:40:00,221.89,222.28,221.71,222.12,10143.0,187.7728,188.1028,187.6204,187.9674,10143.0
2018-03-15 10:50:00,222.0,222.43,222.0,222.37,16196.0,187.8659,188.2297,187.8659,188.179,16196.0
2018-03-15 11:00:00,222.35,222.78,222.35,222.68,17195.0,188.162,188.5259,188.162,188.4413,17195.0
2018-03-15 11:10:00,222.71,223.01,222.59,223.01,14532.0,188.4667,188.7206,188.3651,188.7206,14532.0
2018-03-15 11:20:00,223.23,223.87,223.23,223.77,10625.0,188.9067,189.4483,188.9067,189.3637,10625.0
2018-03-15 11:30:00,223.81,223.82,223.16,223.17,10660.0,189.3976,189.406,188.8475,188.856,10660.0
2018-03-15 11:40:00,223.12,223.39,223.06,223.39,15538.0,188.8136,189.0421,188.7629,189.0421,15538.0
2018-03-15 11:50:00,223.36,223.59,223.06,223.14,9787.0,189.0167,189.2114,188.7629,188.8306,9787.0
2018-03-15 12:00:00,223.29,223.38,222.99,223.09,13517.0,188.9575,189.0337,188.7036,188.7883,13517.0
2018-03-15 12:10:00,223.11,223.12,222.78,223.01,10947.0,188.8052,188.8136,188.5259,188.7206,10947.0
2018-03-15 12:20:00,223.0,223.34,223.0,223.27,12880.0,188.7121,188.9998,188.7121,188.9406,12880.0
2018-03-15 12:30:00,223.11,223.32,222.9,223.05,15046.0,188.8052,188.9829,188.6275,188.7544,15046.0
2018-03-15 12:40:00,222.96,223.09,222.83,222.85,4158.0,188.6782,188.7883,188.5682,188.5852,4158.0
2018-03-15 12:50:00,222.95,223.15,222.73,222.73,7238.0,188.6698,188.839,188.4836,188.4836,7238.0
2018-03-15 13:00:00,222.83,222.89,222.63,222.65,4206.0,188.5682,188.619,188.399,188.4159,4206.0
2018-03-15 13:10:00,222.63,222.85,222.41,222.47,11014.0,188.399,188.5852,188.2128,188.2636,11014.0
2018-03-15 13:20:00,222.52,222.75,222.44,222.74,11225.0,188.3059,188.5005,188.2382,188.4921,11225.0
2018-03-15 13:30:00,222.72,223.0,222.72,222.95,10911.0,188.4751,188.7121,188.4751,188.6698,10911.0
2018-03-15 13:40:00,222.99,223.05,222.38,222.41,9327.0,188.7036,188.7544,188.1874,188.2128,9327.0
2018-03-15 13:50:00,222.4,222.51,222.01,222.15,11263.0,188.2044,188.2974,187.8743,187.9928,11263.0
2018-03-15 14:00:00,222.14,222.53,221.89,222.53,14550.0,187.9843,188.3144,187.7728,188.3144,14550.0
2018-03-15 14:10:00,222.61,222.65,222.33,222.63,11298.0,188.3821,188.4159,188.1451,188.399,11298.0
2018-03-15 14:20:00,222.63,222.66,222.2,222.31,9925.0,188.399,188.4244,188.0351,188.1282,9925.0
2018-03-15 14:30:00,222.36,222.61,222.27,222.4,17073.0,188.1705,188.3821,188.0943,188.2044,17073.0
2018-03-15 14:40:00,222.36,222.48,221.83,221.84,16817.0,188.1705,188.2721,187.722,187.7305,16817.0
2018-03-15 14:50:00,221.84,222.35,221.81,222.35,11175.0,187.7305,188.162,187.7051,188.162,11175.0
2018-03-15 15:00:00,222.31,222.38,222.07,222.2,14236.0,188.1282,188.1874,187.9251,188.0351,14236.0
2018-03-15 15:10:00,222.23,222.26,221.93,222.13,19790.0,188.0605,188.0859,187.8066,187.9759,19790.0
2018-03-15 15:20:00,222.22,222.65,222.13,222.65,18752.0,188.052,188.4159,187.9759,188.4159,18752.0
2018-03-15 15:30:00,222.64,222.71,222.42,222.53,21549.0,188.4075,188.4667,188.2213,188.3144,21549.0
2018-03-15 15:40:00,222.53,222.57,222.21,222.52,26475.0,188.3144,188.3482,188.0436,188.3059,26475.0
2018-03-15 15:50:00,222.51,222.84,222.35,222.6,74940.0,188.2974,188.5767,188.162,188.3736,74940.0
2018-03-16 09:30:00,223.46,223.46,221.94,222.97,179425.0,189.1014,189.1014,187.8151,188.6867,179425.0
2018-03-16 09:40:00,222.69,223.3,222.05,222.98,23118.0,188.4498,188.966,187.9082,188.6952,23118.0
2018-03-16 09:50:00,222.99,223.74,222.78,223.74,15667.0,188.7036,189.3383,188.5259,189.3383,15667.0
2018-03-16 10:00:00,223.84,223.88,223.45,223.7,29486.0,189.4229,189.4568,189.0929,189.3045,29486.0
2018-03-16 10:10:00,223.7,223.81,223.46,223.5,27211.0,189.3045,189.3976,189.1014,189.1352,27211.0
2018-03-16 10:20:00,223.56,223.58,222.99,223.16,13390.0,189.186,189.2029,188.7036,188.8475,13390.0
2018-03-16 10:30:00,223.26,223.26,223.0,223.0,13982.0,188.9321,188.9321,188.7121,188.7121,13982.0
2018-03-16 10:40:00,222.97,223.05,222.86,222.86,11944.0,188.6867,188.7544,188.5936,188.5936,11944.0
2018-03-16 10:50:00,222.84,223.01,222.76,223.0,17972.0,188.5767,188.7206,188.509,188.7121,17972.0
2018-03-16 11:00:00,223.06,223.11,222.73,222.73,9889.0,188.7629,188.8052,188.4836,188.4836,9889.0
2018-03-16 11:10:00,222.69,223.03,222.56,223.01,17235.0,188.4498,188.7375,188.3398,188.7206,17235.0
2018-03-16 11:20:00,223.11,223.28,222.94,223.26,9307.0,188.8052,188.949,188.6613,188.9321,9307.0
2018-03-16 11:30:00,223.35,223.37,223.03,223.23,7437.0,189.0083,189.0252,188.7375,188.9067,7437.0
2018-03-16 11:40:00,223.16,223.16,222.2,222.34,28598.0,188.8475,188.8475,188.0351,188.1536,28598.0
2018-03-16 11:50:00,222.29,222.34,221.77,221.91,19321.0,188.1113,188.1536,187.6712,187.7897,19321.0
2018-03-16 12:00:00,221.98,221.99,221.45,221.58,21505.0,187.8489,187.8574,187.4004,187.5104,21505.0
2018-03-16 12:10:00,221.6,221.71,221.45,221.51,14791.0,187.5274,187.6204,187.4004,187.4512,14791.0
2018-03-16 12:20:00,221.56,221.65,221.38,221.52,9020.0,187.4935,187.5697,187.3412,187.4597,9020.0
2018-03-16 12:30:00,221.58,221.87,221.39,221.63,10365.0,187.5104,187.7558,187.3496,187.5527,10365.0
2018-03-16 12:40:00,221.6,221.78,221.57,221.77,14567.0,187.5274,187.6797,187.502,187.6712,14567.0
2018-03-16 12:50:00,221.75,221.84,221.67,221.75,22599.0,187.6543,187.7305,187.5866,187.6543,22599.0
2018-03-16 13:00:00,221.75,221.9,221.67,221.84,8243.0,187.6543,187.7812,187.5866,187.7305,8243.0
2018-03-16 13:10:00,221.9,222.39,221.9,222.14,9554.0,187.7812,188.1959,187.7812,187.9843,9554.0
2018-03-16 13:20:00,222.1,222.28,221.98,222.04,7806.0,187.9505,188.1028,187.8489,187.8997,7806.0
2018-03-16 13:30:00,221.99,222.21,221.99,222.11,6050.0,187.8574,188.0436,187.8574,187.9589,6050.0
2018-03-16 13:40:00,222.1,222.13,221.34,221.48,15141.0,187.9505,187.9759,187.3073,187.4258,15141.0
2018-03-16 13:50:00,221.54,221.57,221.35,221.47,10301.0,187.4766,187.502,187.3158,187.4173,10301.0
2018-03-16 14:00:00,221.49,221.62,221.39,221.45,14992.0,187.4343,187.5443,187.3496,187.4004,14992.0
2018-03-16 14:10:00,221.45,221.59,221.27,221.59,9763.0,187.4004,187.5189,187.2481,187.5189,9763.0
2018-03-16 14:20:00,221.59,221.85,221.58,221.83,15207.0,187.5189,187.7389,187.5104,187.722,15207.0
2018-03-16 14:30:00,221.89,221.95,221.71,221.85,10782.0,187.7728,187.8235,187.6204,187.7389,10782.0
2018-03-16 14:40:00,221.83,221.85,221.57,221.66,13419.0,187.722,187.7389,187.502,187.5781,13419.0
2018-03-16 14:50:00,221.67,221.91,221.65,221.71,14055.0,187.5866,187.7897,187.5697,187.6204,14055.0
2018-03-16 15:00:00,221.68,221.73,221.47,221.55,16422.0,187.5951,187.6374,187.4173,187.485,16422.0
2018-03-16 15:10:00,221.52,221.6,221.4,221.6,11266.0,187.4597,187.5274,187.3581,187.5274,11266.0
2018-03-16 15:20:00,221.63,222.37,221.63,222.37,12615.0,187.5527,188.179,187.5527,188.179,12615.0
2018-03-16 15:30:00,222.33,222.73,222.33,222.56,21521.0,188.1451,188.4836,188.1451,188.3398,21521.0
2018-03-16 15:40:00,222.56,222.86,222.56,222.8,23712.0,188.3398,188.5936,188.3398,188.5428,23712.0
2018-03-16 15:50:00,222.87,223.16,222.63,222.64,179502.0,188.6021,188.8475,188.399,188.4075,179502.0
2018-03-19 09:30:00,222.65,222.99,221.45,222.28,30423.0,188.4159,188.7036,187.4004,188.1028,30423.0
2018-03-19 09:40:00,222.28,222.43,221.08,221.12,20977.0,188.1028,188.2297,187.0873,187.1212,20977.0
2018-03-19 09:50:00,221.06,221.75,221.05,221.75,13079.0,187.0704,187.6543,187.0619,187.6543,13079.0
2018-03-19 10:00:00,221.74,222.05,221.46,222.03,6444.0,187.6458,187.9082,187.4089,187.8912,6444.0
2018-03-19 10:10:00,221.94,222.3,221.72,221.78,19511.0,187.8151,188.1197,187.6289,187.6797,19511.0
2018-03-19 10:20:00,221.77,222.25,221.6,222.25,28970.0,187.6712,188.0774,187.5274,188.0774,28970.0
2018-03-19 10:30:00,222.35,222.6,222.19,222.22,16478.0,188.162,188.3736,188.0266,188.052,16478.0
2018-03-19 10:40:00,222.28,222.54,222.18,222.44,7982.0,188.1028,188.3228,188.0182,188.2382,7982.0
2018-03-19 10:50:00,222.46,222.59,222.23,222.49,7920.0,188.2551,188.3651,188.0605,188.2805,7920.0
2018-03-19 11:00:00,222.38,222.65,222.32,222.64,8487.0,188.1874,188.4159,188.1367,188.4075,8487.0
2018-03-19 11:10:00,222.68,222.86,222.27,222.31,5176.0,188.4413,188.5936,188.0943,188.1282,5176.0
2018-03-19 11:20:00,222.21,222.95,222.15,222.81,6938.0,188.0436,188.6698,187.9928,188.5513,6938.0
2018-03-19 11:30:00,222.84,223.24,222.82,223.24,8731.0,188.5767,188.9152,188.5598,188.9152,8731.0
2018-03-19 11:40:00,223.17,223.33,222.95,223.23,26566.0,188.856,188.9914,188.6698,188.9067,26566.0
2018-03-19 11:50:00,223.2,223.45,223.11,223.38,14294.0,188.8813,189.0929,188.8052,189.0337,14294.0
2018-03-19 12:00:00,223.44,223.66,223.42,223.47,9508.0,189.0844,189.2706,189.0675,189.1098,9508.0
2018-03-19 12:10:00,223.45,223.52,223.12,223.23,5437.0,189.0929,189.1521,188.8136,188.9067,5437.0
2018-03-19 12:20:00,223.12,223.5,223.0,223.5,3538.0,188.8136,189.1352,188.7121,189.1352,3538.0
2018-03-19 12:30:00,223.54,223.62,223.28,223.36,6358.0,189.1691,189.2368,188.949,189.0167,6358.0
2018-03-19 12:40:00,223.28,223.6,222.68,223.01,11504.0,188.949,189.2198,188.4413,188.7206,11504.0
2018-03-19 12:50:00,222.87,222.99,222.68,222.84,7989.0,188.6021,188.7036,188.4413,188.5767,7989.0
2018-03-19 13:00:00,222.71,222.82,221.55,221.7,14698.0,188.4667,188.5598,187.485,187.612,14698.0
2018-03-19 13:10:00,221.71,222.8,221.59,222.66,18788.0,187.6204,188.5428,187.5189,188.4244,18788.0
2018-03-19 13:20:00,222.68,222.74,221.93,222.34,12750.0,188.4413,188.4921,187.8066,188.1536,12750.0
2018-03-19 13:30:00,222.23,222.35,221.85,222.2,7821.0,188.0605,188.162,187.7389,188.0351,7821.0
2018-03-19 13:40:00,222.23,222.77,222.14,222.71,11719.0,188.0605,188.5175,187.9843,188.4667,11719.0
2018-03-19 13:50:00,222.86,223.1,222.71,222.94,9753.0,188.5936,188.7967,188.4667,188.6613,9753.0
2018-03-19 14:00:00,223.06,223.12,222.62,222.68,9211.0,188.7629,188.8136,188.3905,188.4413,9211.0
2018-03-19 14:10:00,222.61,222.78,222.47,222.54,6491.0,188.3821,188.5259,188.2636,188.3228,6491.0
2018-03-19 14:20:00,222.57,222.62,222.15,222.44,5577.0,188.3482,188.3905,187.9928,188.2382,5577.0
2018-03-19 14:30:00,222.6,222.69,221.91,222.17,10094.0,188.3736,188.4498,187.7897,188.0097,10094.0
2018-03-19 14:40:00,222.06,222.72,221.8,222.37,5775.0,187.9166,188.4751,187.6966,188.179,5775.0
2018-03-19 14:50:00,222.36,222.97,222.32,222.81,7937.0,188.1705,188.6867,188.1367,188.5513,7937.0
2018-03-19 15:00:00,222.71,222.96,222.42,222.77,11612.0,188.4667,188.6782,188.2213,188.5175,11612.0
2018-03-19 15:10:00,222.67,223.68,222.55,223.68,8606.0,188.4328,189.2875,188.3313,189.2875,8606.0
2018-03-19 15:20:00,223.65,223.72,223.23,223.28,13902.0,189.2622,189.3214,188.9067,188.949,13902.0
2018-03-19 15:30:00,223.22,223.74,222.96,223.56,23652.0,188.8983,189.3383,188.6782,189.186,23652.0
2018-03-19 15:40:00,223.5,223.81,223.3,223.41,35403.0,189.1352,189.3976,188.966,189.0591,35403.0
2018-03-19 15:50:00,223.34,224.33,223.26,223.94,91462.0,188.9998,189.8376,188.9321,189.5076,91462.0
2018-03-20 09:30:00,224.41,225.5,224.1,225.16,36852.0,189.9053,190.8277,189.643,190.54,36852.0
2018-03-20 09:40:00,225.28,226.01,225.28,225.61,15920.0,190.6415,191.2593,190.6415,190.9208,15920.0
2018-03-20 09:50:00,225.51,226.2,225.32,225.57,19665.0,190.8362,191.4201,190.6754,190.8869,19665.0
2018-03-20 10:00:00,225.41,225.95,225.39,225.62,12650.0,190.7515,191.2085,190.7346,190.9293,12650.0
2018-03-20 10:10:00,225.75,226.17,225.58,226.17,8081.0,191.0393,191.3947,190.8954,191.3947,8081.0
2018-03-20 10:20:00,226.17,226.4,225.97,226.17,7645.0,191.3947,191.5893,191.2254,191.3947,7645.0
2018-03-20 10:30:00,226.31,226.57,225.89,226.18,5760.0,191.5132,191.7332,191.1577,191.4031,5760.0
2018-03-20 10:40:00,226.3,226.5,226.07,226.42,13858.0,191.5047,191.6739,191.3101,191.6062,13858.0
2018-03-20 10:50:00,226.33,226.88,226.24,226.88,10616.0,191.5301,191.9955,191.4539,191.9955,10616.0
2018-03-20 11:00:00,226.9,226.9,226.33,226.49,5344.0,192.0124,192.0124,191.5301,191.6655,5344.0
2018-03-20 11:10:00,226.45,226.47,226.05,226.07,3414.0,191.6316,191.6486,191.2931,191.3101,3414.0
2018-03-20 11:20:00,225.91,226.04,225.67,226.04,6033.0,191.1747,191.2847,190.9716,191.2847,6033.0
2018-03-20 11:30:00,226.05,226.06,225.68,225.73,3302.0,191.2931,191.3016,190.98,191.0223,3302.0
2018-03-20 11:40:00,225.61,225.61,225.11,225.19,6818.0,190.9208,190.9208,190.4977,190.5654,6818.0
2018-03-20 11:50:00,225.3,225.35,225.07,225.34,10735.0,190.6585,190.7008,190.4638,190.6923,10735.0
2018-03-20 12:00:00,225.5,225.68,225.43,225.56,7107.0,190.8277,190.98,190.7685,190.8785,7107.0
2018-03-20 12:10:00,225.52,225.95,225.51,225.83,10933.0,190.8446,191.2085,190.8362,191.107,10933.0
2018-03-20 12:20:00,225.89,226.22,225.78,225.86,25099.0,191.1577,191.437,191.0647,191.1324,25099.0
2018-03-20 12:30:00,225.8,226.01,225.73,225.73,14541.0,191.0816,191.2593,191.0223,191.0223,14541.0
2018-03-20 12:40:00,225.72,225.95,225.43,225.43,21719.0,191.0139,191.2085,190.7685,190.7685,21719.0
2018-03-20 12:50:00,225.54,225.73,225.46,225.65,7712.0,190.8616,191.0223,190.7939,190.9546,7712.0
2018-03-20 13:00:00,225.66,225.86,225.58,225.63,6418.0,190.9631,191.1324,190.8954,190.9377,6418.0
2018-03-20 13:10:00,225.67,225.74,225.43,225.45,10208.0,190.9716,191.0308,190.7685,190.7854,10208.0
2018-03-20 13:20:00,225.4,225.45,225.16,225.39,17013.0,190.7431,190.7854,190.54,190.7346,17013.0
2018-03-20 13:30:00,225.32,225.42,225.07,225.12,10817.0,190.6754,190.76,190.4638,190.5061,10817.0
2018-03-20 13:40:00,225.17,225.26,224.92,224.92,14135.0,190.5484,190.6246,190.3369,190.3369,14135.0
2018-03-20 13:50:00,225.01,225.03,224.86,224.88,7226.0,190.413,190.43,190.2861,190.303,7226.0
2018-03-20 14:00:00,224.92,225.4,224.71,225.09,9310.0,190.3369,190.7431,190.1592,190.4807,9310.0
2018-03-20 14:10:00,225.24,225.32,225.1,225.28,9833.0,190.6077,190.6754,190.4892,190.6415,9833.0
2018-03-20 14:20:00,225.23,225.42,225.08,225.42,7505.0,190.5992,190.76,190.4723,190.76,7505.0
2018-03-20 14:30:00,225.45,225.57,225.34,225.49,5801.0,190.7854,190.8869,190.6923,190.8192,5801.0
2018-03-20 14:40:00,225.48,225.84,225.37,225.84,7729.0,190.8108,191.1154,190.7177,191.1154,7729.0
2018-03-20 14:50:00,225.83,226.01,225.64,225.78,8849.0,191.107,191.2593,190.9462,191.0647,8849.0
2018-03-20 15:00:00,225.87,225.99,225.85,225.9,5856.0,191.1408,191.2424,191.1239,191.1662,5856.0
2018-03-20 15:10:00,225.95,226.12,225.71,225.71,14473.0,191.2085,191.3524,191.0054,191.0054,14473.0
2018-03-20 15:20:00,225.76,225.82,225.46,225.53,7641.0,191.0477,191.0985,190.7939,190.8531,7641.0
2018-03-20 15:30:00,225.52,225.62,225.09,225.17,15980.0,190.8446,190.9293,190.4807,190.5484,15980.0
2018-03-20 15:40:00,225.16,225.36,225.02,225.22,33268.0,190.54,190.7092,190.4215,190.5908,33268.0
2018-03-20 15:50:00,225.21,225.43,225.13,225.38,54976.0,190.5823,190.7685,190.5146,190.7262,54976.0
2018-03-21 09:30:00,225.37,225.99,224.35,224.77,21916.0,190.7177,191.2424,189.8545,190.2099,21916.0
2018-03-21 09:40:00,224.62,224.62,224.06,224.2,6740.0,190.083,190.083,189.6091,189.7276,6740.0
2018-03-21 09:50:00,224.15,224.46,223.87,223.98,10979.0,189.6853,189.9476,189.4483,189.5414,10979.0
2018-03-21 10:00:00,223.93,224.6,223.82,224.54,9959.0,189.4991,190.0661,189.406,190.0153,9959.0
2018-03-21 10:10:00,224.54,224.55,224.26,224.48,4486.0,190.0153,190.0238,189.7784,189.9645,4486.0
2018-03-21 10:20:00,224.49,224.76,224.31,224.76,6696.0,189.973,190.2015,189.8207,190.2015,6696.0
2018-03-21 10:30:00,224.67,224.87,224.47,224.8,8113.0,190.1253,190.2946,189.9561,190.2353,8113.0
2018-03-21 10:40:00,224.94,225.3,224.9,225.03,5620.0,190.3538,190.6585,190.32,190.43,5620.0
2018-03-21 10:50:00,225.2,225.4,224.93,224.93,6823.0,190.5738,190.7431,190.3453,190.3453,6823.0
2018-03-21 11:00:00,224.88,225.38,224.83,225.26,5272.0,190.303,190.7262,190.2607,190.6246,5272.0
2018-03-21 11:10:00,225.18,225.45,225.06,225.39,5885.0,190.5569,190.7854,190.4554,190.7346,5885.0
2018-03-21 11:20:00,225.31,225.43,225.17,225.4,4500.0,190.6669,190.7685,190.5484,190.7431,4500.0
2018-03-21 11:30:00,225.41,225.74,225.34,225.74,4777.0,190.7515,191.0308,190.6923,191.0308,4777.0
2018-03-21 11:40:00,225.78,225.95,225.36,225.49,13936.0,191.0647,191.2085,190.7092,190.8192,13936.0
2018-03-21 11:50:00,225.4,226.0,225.32,225.91,15630.0,190.7431,191.2508,190.6754,191.1747,15630.0
2018-03-21 12:00:00,225.71,225.99,225.63,225.99,2914.0,191.0054,191.2424,190.9377,191.2424,2914.0
2018-03-21 12:10:00,225.96,226.0,225.73,225.95,5221.0,191.217,191.2508,191.0223,191.2085,5221.0
2018-03-21 12:20:00,225.98,226.11,225.89,225.98,11436.0,191.2339,191.3439,191.1577,191.2339,11436.0
2018-03-21 12:30:00,225.97,226.04,225.73,225.75,10614.0,191.2254,191.2847,191.0223,191.0393,10614.0
2018-03-21 12:40:00,225.74,225.79,225.55,225.63,4839.0,191.0308,191.0731,190.87,190.9377,4839.0
2018-03-21 12:50:00,225.62,225.75,225.61,225.75,2115.0,190.9293,191.0393,190.9208,191.0393,2115.0
2018-03-21 13:00:00,225.76,225.76,225.37,225.37,4987.0,191.0477,191.0477,190.7177,190.7177,4987.0
2018-03-21 13:10:00,225.37,225.41,225.02,225.03,9066.0,190.7177,190.7515,190.4215,190.43,9066.0
2018-03-21 13:20:00,225.0,225.17,224.94,225.15,10990.0,190.4046,190.5484,190.3538,190.5315,10990.0
2018-03-21 13:30:00,225.08,225.51,225.08,225.13,11431.0,190.4723,190.8362,190.4723,190.5146,11431.0
2018-03-21 13:40:00,225.19,225.46,225.12,225.29,2720.0,190.5654,190.7939,190.5061,190.65,2720.0
2018-03-21 13:50:00,225.4,225.49,225.3,225.3,6102.0,190.7431,190.8192,190.6585,190.6585,6102.0
2018-03-21 14:00:00,225.26,226.05,225.05,225.77,12398.0,190.6246,191.2931,190.4469,191.0562,12398.0
2018-03-21 14:10:00,225.75,226.17,225.51,225.9,15665.0,191.0393,191.3947,190.8362,191.1662,15665.0
2018-03-21 14:20:00,225.92,225.92,224.98,225.27,11483.0,191.1831,191.1831,190.3877,190.6331,11483.0
2018-03-21 14:30:00,225.26,225.33,224.82,224.85,16346.0,190.6246,190.6838,190.2523,190.2776,16346.0
2018-03-21 14:40:00,224.98,225.3,224.81,224.94,14576.0,190.3877,190.6585,190.2438,190.3538,14576.0
2018-03-21 14:50:00,224.75,224.75,224.13,224.49,17832.0,190.193,190.193,189.6684,189.973,17832.0
2018-03-21 15:00:00,224.62,225.14,224.55,225.11,12711.0,190.083,190.5231,190.0238,190.4977,12711.0
2018-03-21 15:10:00,225.12,225.83,224.92,225.83,27993.0,190.5061,191.107,190.3369,191.107,27993.0
2018-03-21 15:20:00,225.69,225.76,224.85,225.16,31823.0,190.9885,191.0477,190.2776,190.54,31823.0
2018-03-21 15:30:00,225.18,225.25,224.96,224.99,33780.0,190.5569,190.6161,190.3707,190.3961,33780.0
2018-03-21 15:40:00,224.93,225.1,224.47,224.91,45858.0,190.3453,190.4892,189.9561,190.3284,45858.0
2018-03-21 15:50:00,224.84,224.86,223.74,223.75,136111.0,190.2692,190.2861,189.3383,189.3468,136111.0
2018-03-22 09:30:00,222.25,222.88,221.58,222.76,30792.0,188.0774,188.6105,187.5104,188.509,30792.0
2018-03-22 09:40:00,222.71,223.66,222.56,223.66,11456.0,188.4667,189.2706,188.3398,189.2706,11456.0
2018-03-22 09:50:00,223.69,223.69,222.44,222.44,9655.0,189.296,189.296,188.2382,188.2382,9655.0
2018-03-22 10:00:00,222.66,223.35,222.66,223.22,5324.0,188.4244,189.0083,188.4244,188.8983,5324.0
2018-03-22 10:10:00,223.17,223.98,223.09,223.79,8216.0,188.856,189.5414,188.7883,189.3806,8216.0
2018-03-22 10:20:00,223.93,223.93,222.89,222.92,9171.0,189.4991,189.4991,188.619,188.6444,9171.0
2018-03-22 10:30:00,222.92,222.95,221.94,222.34,15057.0,188.6444,188.6698,187.8151,188.1536,15057.0
2018-03-22 10:40:00,222.34,222.61,221.87,221.95,8596.0,188.1536,188.3821,187.7558,187.8235,8596.0
2018-03-22 10:50:00,221.91,221.95,221.17,221.34,18655.0,187.7897,187.8235,187.1635,187.3073,18655.0
2018-03-22 11:00:00,221.52,222.02,221.35,221.73,10983.0,187.4597,187.8828,187.3158,187.6374,10983.0
2018-03-22 11:10:00,221.82,221.88,221.44,221.77,11582.0,187.7135,187.7643,187.392,187.6712,11582.0
2018-03-22 11:20:00,221.64,221.68,221.16,221.61,19511.0,187.5612,187.5951,187.155,187.5358,19511.0
2018-03-22 11:30:00,221.65,221.8,220.92,221.07,13816.0,187.5697,187.6966,186.9519,187.0788,13816.0
2018-03-22 11:40:00,221.1,221.73,220.96,221.44,40770.0,187.1042,187.6374,186.9858,187.392,40770.0
2018-03-22 11:50:00,221.37,221.57,221.05,221.05,13252.0,187.3327,187.502,187.0619,187.0619,13252.0
2018-03-22 12:00:00,220.98,221.05,220.57,220.79,12152.0,187.0027,187.0619,186.6557,186.8419,12152.0
2018-03-22 12:10:00,220.89,222.0,220.86,221.6,19121.0,186.9265,187.8659,186.9011,187.5274,19121.0
2018-03-22 12:20:00,221.58,222.52,221.5,222.38,16655.0,187.5104,188.3059,187.4427,188.1874,16655.0
2018-03-22 12:30:00,222.34,222.8,222.22,222.46,8639.0,188.1536,188.5428,188.052,188.2551,8639.0
2018-03-22 12:40:00,222.56,222.57,222.02,222.06,11120.0,188.3398,188.3482,187.8828,187.9166,11120.0
2018-03-22 12:50:00,222.06,222.33,221.93,222.25,5322.0,187.9166,188.1451,187.8066,188.0774,5322.0
2018-03-22 13:00:00,222.14,222.14,221.57,221.94,10101.0,187.9843,187.9843,187.502,187.8151,10101.0
2018-03-22 13:10:00,222.07,222.57,221.97,222.55,6105.0,187.9251,188.3482,187.8405,188.3313,6105.0
2018-03-22 13:20:00,222.55,223.38,222.19,223.1,12136.0,188.3313,189.0337,188.0266,188.7967,12136.0
2018-03-22 13:30:00,223.29,223.47,222.81,223.11,9314.0,188.9575,189.1098,188.5513,188.8052,9314.0
2018-03-22 13:40:00,223.01,223.53,222.91,223.08,6930.0,188.7206,189.1606,188.6359,188.7798,6930.0
2018-03-22 13:50:00,222.92,223.16,222.69,222.96,5544.0,188.6444,188.8475,188.4498,188.6782,5544.0
2018-03-22 14:00:00,222.92,222.96,222.17,222.17,9325.0,188.6444,188.6782,188.0097,188.0097,9325.0
2018-03-22 14:10:00,222.12,222.74,222.12,222.51,9177.0,187.9674,188.4921,187.9674,188.2974,9177.0
2018-03-22 14:20:00,222.44,222.48,221.37,221.51,11083.0,188.2382,188.2721,187.3327,187.4512,11083.0
2018-03-22 14:30:00,221.39,221.84,221.09,221.65,18040.0,187.3496,187.7305,187.0958,187.5697,18040.0
2018-03-22 14:40:00,221.78,222.19,221.56,222.0,22526.0,187.6797,188.0266,187.4935,187.8659,22526.0
2018-03-22 14:50:00,222.06,222.07,220.81,220.98,17780.0,187.9166,187.9251,186.8588,187.0027,17780.0
2018-03-22 15:00:00,220.97,221.28,220.5,220.62,37267.0,186.9942,187.2566,186.5965,186.698,37267.0
2018-03-22 15:10:00,220.78,220.91,220.37,220.6,36729.0,186.8334,186.9435,186.4865,186.6811,36729.0
2018-03-22 15:20:00,220.54,221.33,220.43,220.43,19303.0,186.6303,187.2989,186.5373,186.5373,19303.0
2018-03-22 15:30:00,220.36,220.54,219.43,219.43,66731.0,186.478,186.6303,185.691,185.691,66731.0
2018-03-22 15:40:00,219.43,219.71,217.83,218.25,64010.0,185.691,185.928,184.337,184.6924,64010.0
2018-03-22 15:50:00,218.34,218.84,218.27,218.35,135299.0,184.7686,185.1917,184.7094,184.7771,135299.0
2018-03-23 09:30:00,218.5,220.3,218.5,219.4,41080.0,184.904,186.4272,184.904,185.6656,41080.0
2018-03-23 09:40:00,219.5,219.5,218.75,218.91,24374.0,185.7502,185.7502,185.1156,185.251,24374.0
2018-03-23 09:50:00,219.09,220.37,219.08,219.62,21183.0,185.4033,186.4865,185.3948,185.8518,21183.0
2018-03-23 10:00:00,219.77,220.5,219.6,220.34,33139.0,185.9787,186.5965,185.8349,186.4611,33139.0
2018-03-23 10:10:00,220.4,220.99,220.18,220.74,43953.0,186.5119,187.0111,186.3257,186.7996,43953.0
2018-03-23 10:20:00,220.8,221.5,220.34,221.34,24020.0,186.8504,187.4427,186.4611,187.3073,24020.0
2018-03-23 10:30:00,221.28,221.93,221.28,221.7,34783.0,187.2566,187.8066,187.2566,187.612,34783.0
2018-03-23 10:40:00,221.64,222.11,221.49,221.5,36110.0,187.5612,187.9589,187.4343,187.4427,36110.0
2018-03-23 10:50:00,221.44,222.55,221.31,222.42,22514.0,187.392,188.3313,187.2819,188.2213,22514.0
2018-03-23 11:00:00,222.41,222.68,221.97,221.97,16773.0,188.2128,188.4413,187.8405,187.8405,16773.0
2018-03-23 11:10:00,222.11,222.44,222.08,222.36,30888.0,187.9589,188.2382,187.9336,188.1705,30888.0
2018-03-23 11:20:00,222.34,222.51,221.91,222.11,22452.0,188.1536,188.2974,187.7897,187.9589,22452.0
2018-03-23 11:30:00,222.16,222.46,221.77,221.77,15976.0,188.0013,188.2551,187.6712,187.6712,15976.0
2018-03-23 11:40:00,221.8,221.97,221.29,221.55,29617.0,187.6966,187.8405,187.265,187.485,29617.0
2018-03-23 11:50:00,221.56,221.59,220.98,221.01,35619.0,187.4935,187.5189,187.0027,187.0281,35619.0
2018-03-23 12:00:00,220.83,221.68,220.83,221.58,10492.0,186.8758,187.5951,186.8758,187.5104,10492.0
2018-03-23 12:10:00,221.48,221.69,220.76,220.94,15032.0,187.4258,187.6035,186.8165,186.9688,15032.0
2018-03-23 12:20:00,220.97,221.9,220.85,221.89,16233.0,186.9942,187.7812,186.8927,187.7728,16233.0
2018-03-23 12:30:00,221.84,221.84,220.91,221.06,10484.0,187.7305,187.7305,186.9435,187.0704,10484.0
2018-03-23 12:40:00,221.13,221.41,220.71,221.2,11070.0,187.1296,187.3666,186.7742,187.1889,11070.0
2018-03-23 12:50:00,221.45,221.51,220.91,221.1,10879.0,187.4004,187.4512,186.9435,187.1042,10879.0
2018-03-23 13:00:00,220.88,221.78,220.77,221.76,13773.0,186.9181,187.6797,186.825,187.6628,13773.0
2018-03-23 13:10:00,221.67,221.82,221.33,221.59,11385.0,187.5866,187.7135,187.2989,187.5189,11385.0
2018-03-23 13:20:00,221.55,222.39,221.45,222.29,12510.0,187.485,188.1959,187.4004,188.1113,12510.0
2018-03-23 13:30:00,222.41,222.7,222.03,222.31,21891.0,188.2128,188.4582,187.8912,188.1282,21891.0
2018-03-23 13:40:00,222.25,223.29,222.12,223.29,14178.0,188.0774,188.9575,187.9674,188.9575,14178.0
2018-03-23 13:50:00,223.26,224.47,223.13,223.86,36122.0,188.9321,189.9561,188.8221,189.4399,36122.0
2018-03-23 14:00:00,223.91,224.16,223.07,223.11,36321.0,189.4822,189.6937,188.7713,188.8052,36321.0
2018-03-23 14:10:00,223.09,223.1,222.16,222.21,17118.0,188.7883,188.7967,188.0013,188.0436,17118.0
2018-03-23 14:20:00,222.18,222.76,222.13,222.55,9200.0,188.0182,188.509,187.9759,188.3313,9200.0
2018-03-23 14:30:00,222.44,222.62,221.87,222.07,6034.0,188.2382,188.3905,187.7558,187.9251,6034.0
2018-03-23 14:40:00,222.14,222.41,221.22,221.22,9908.0,187.9843,188.2128,187.2058,187.2058,9908.0
2018-03-23 14:50:00,221.24,221.57,220.24,220.27,23971.0,187.2227,187.502,186.3765,186.4019,23971.0
2018-03-23 15:00:00,220.42,220.69,219.99,220.18,26554.0,186.5288,186.7573,186.1649,186.3257,26554.0
2018-03-23 15:10:00,220.1,221.1,219.9,220.56,21441.0,186.258,187.1042,186.0887,186.6473,21441.0
2018-03-23 15:20:00,220.59,220.66,219.64,220.02,22690.0,186.6727,186.7319,185.8687,186.1903,22690.0
2018-03-23 15:30:00,220.08,220.28,219.61,219.97,42132.0,186.2411,186.4103,185.8433,186.148,42132.0
2018-03-23 15:40:00,219.97,220.16,219.23,219.4,43315.0,186.148,186.3088,185.5218,185.6656,43315.0
2018-03-23 15:50:00,219.44,219.49,218.64,218.72,94971.0,185.6995,185.7418,185.0225,185.0902,94971.0
2018-03-26 09:30:00,221.93,222.59,220.89,221.82,47308.0,187.8066,188.3651,186.9265,187.7135,47308.0
2018-03-26 09:40:00,222.17,222.76,221.94,222.07,22866.0,188.0097,188.509,187.8151,187.9251,22866.0
2018-03-26 09:50:00,222.42,222.42,221.56,221.56,12732.0,188.2213,188.2213,187.4935,187.4935,12732.0
2018-03-26 10:00:00,221.77,221.83,221.25,221.53,36446.0,187.6712,187.722,187.2312,187.4681,36446.0
2018-03-26 10:10:00,221.53,221.78,221.45,221.67,22440.0,187.4681,187.6797,187.4004,187.5866,22440.0
2018-03-26 10:20:00,221.65,221.65,221.0,221.03,11451.0,187.5697,187.5697,187.0196,187.045,11451.0
2018-03-26 10:30:00,220.94,221.46,220.88,221.42,15403.0,186.9688,187.4089,186.9181,187.375,15403.0
2018-03-26 10:40:00,221.41,221.8,221.25,221.66,11549.0,187.3666,187.6966,187.2312,187.5781,11549.0
2018-03-26 10:50:00,221.67,222.16,221.49,221.57,15944.0,187.5866,188.0013,187.4343,187.502,15944.0
2018-03-26 11:00:00,221.51,221.64,221.06,221.07,21121.0,187.4512,187.5612,187.0704,187.0788,21121.0
2018-03-26 11:10:00,221.13,221.5,220.87,220.99,12812.0,187.1296,187.4427,186.9096,187.0111,12812.0
2018-03-26 11:20:00,221.06,221.6,220.87,221.1,17985.0,187.0704,187.5274,186.9096,187.1042,17985.0
2018-03-26 11:30:00,221.14,221.71,220.95,221.71,38528.0,187.1381,187.6204,186.9773,187.6204,38528.0
2018-03-26 11:40:00,221.79,221.92,221.41,221.51,22708.0,187.6881,187.7982,187.3666,187.4512,22708.0
2018-03-26 11:50:00,221.56,222.12,221.48,221.98,25594.0,187.4935,187.9674,187.4258,187.8489,25594.0
2018-03-26 12:00:00,221.89,222.24,221.65,222.13,13177.0,187.7728,188.069,187.5697,187.9759,13177.0
2018-03-26 12:10:00,222.24,222.6,222.1,222.46,23074.0,188.069,188.3736,187.9505,188.2551,23074.0
2018-03-26 12:20:00,222.41,222.99,222.39,222.64,14238.0,188.2128,188.7036,188.1959,188.4075,14238.0
2018-03-26 12:30:00,222.7,223.18,222.58,222.79,14930.0,188.4582,188.8644,188.3567,188.5344,14930.0
2018-03-26 12:40:00,222.67,222.86,222.32,222.32,7573.0,188.4328,188.5936,188.1367,188.1367,7573.0
2018-03-26 12:50:00,222.31,222.74,222.26,222.6,9110.0,188.1282,188.4921,188.0859,188.3736,9110.0
2018-03-26 13:00:00,222.53,223.41,222.46,223.26,13949.0,188.3144,189.0591,188.2551,188.9321,13949.0
2018-03-26 13:10:00,223.27,223.66,223.14,223.19,14261.0,188.9406,189.2706,188.8306,188.8729,14261.0
2018-03-26 13:20:00,223.12,223.2,222.25,222.27,15773.0,188.8136,188.8813,188.0774,188.0943,15773.0
2018-03-26 13:30:00,222.39,222.39,221.87,222.04,18717.0,188.1959,188.1959,187.7558,187.8997,18717.0
2018-03-26 13:40:00,222.07,222.22,221.88,222.18,13391.0,187.9251,188.052,187.7643,188.0182,13391.0
2018-03-26 13:50:00,222.09,222.13,221.67,221.99,13208.0,187.942,187.9759,187.5866,187.8574,13208.0
2018-03-26 14:00:00,222.03,222.51,221.99,222.28,21386.0,187.8912,188.2974,187.8574,188.1028,21386.0
2018-03-26 14:10:00,222.46,223.13,222.45,223.13,12760.0,188.2551,188.8221,188.2467,188.8221,12760.0
2018-03-26 14:20:00,223.17,223.44,222.92,223.33,6748.0,188.856,189.0844,188.6444,188.9914,6748.0
2018-03-26 14:30:00,223.4,223.58,223.25,223.37,9826.0,189.0506,189.2029,188.9237,189.0252,9826.0
2018-03-26 14:40:00,223.42,223.57,223.04,223.11,10395.0,189.0675,189.1945,188.7459,188.8052,10395.0
2018-03-26 14:50:00,223.13,223.49,222.98,223.0,26288.0,188.8221,189.1268,188.6952,188.7121,26288.0
2018-03-26 15:00:00,222.97,223.28,222.91,223.21,20477.0,188.6867,188.949,188.6359,188.8898,20477.0
2018-03-26 15:10:00,223.2,223.45,223.08,223.38,16582.0,188.8813,189.0929,188.7798,189.0337,16582.0
2018-03-26 15:20:00,223.43,223.43,223.15,223.34,18715.0,189.076,189.076,188.839,188.9998,18715.0
2018-03-26 15:30:00,223.4,223.63,223.16,223.49,36867.0,189.0506,189.2452,188.8475,189.1268,36867.0
2018-03-26 15:40:00,223.59,223.82,223.4,223.72,64240.0,189.2114,189.406,189.0506,189.3214,64240.0
2018-03-26 15:50:00,223.72,223.77,223.36,223.53,71083.0,189.3214,189.3637,189.0167,189.1606,71083.0
2018-03-27 09:30:00,225.0,225.0,222.8,223.58,44038.0,190.4046,190.4046,188.5428,189.2029,44038.0
2018-03-27 09:40:00,223.66,223.66,222.24,222.37,15504.0,189.2706,189.2706,188.069,188.179,15504.0
2018-03-27 09:50:00,222.25,222.98,222.25,222.75,22294.0,188.0774,188.6952,188.0774,188.5005,22294.0
2018-03-27 10:00:00,222.75,222.8,221.93,222.65,22805.0,188.5005,188.5428,187.8066,188.4159,22805.0
2018-03-27 10:10:00,222.67,222.67,221.6,222.14,14019.0,188.4328,188.4328,187.5274,187.9843,14019.0
2018-03-27 10:20:00,222.18,222.54,222.06,222.43,12276.0,188.0182,188.3228,187.9166,188.2297,12276.0
2018-03-27 10:30:00,222.3,222.96,221.85,222.92,16257.0,188.1197,188.6782,187.7389,188.6444,16257.0
2018-03-27 10:40:00,222.95,223.52,222.84,223.19,18482.0,188.6698,189.1521,188.5767,188.8729,18482.0
2018-03-27 10:50:00,223.31,223.39,222.67,222.68,22467.0,188.9744,189.0421,188.4328,188.4413,22467.0
2018-03-27 11:00:00,222.54,222.65,222.23,222.53,13401.0,188.3228,188.4159,188.0605,188.3144,13401.0
2018-03-27 11:10:00,222.4,223.33,222.3,223.33,11359.0,188.2044,188.9914,188.1197,188.9914,11359.0
2018-03-27 11:20:00,223.2,223.9,222.89,223.89,34337.0,188.8813,189.4737,188.619,189.4653,34337.0
2018-03-27 11:30:00,223.97,224.47,223.92,224.44,10838.0,189.533,189.9561,189.4906,189.9307,10838.0
2018-03-27 11:40:00,224.37,225.27,224.31,225.27,22077.0,189.8714,190.6331,189.8207,190.6331,22077.0
2018-03-27 11:50:00,225.27,225.5,224.89,225.46,13865.0,190.6331,190.8277,190.3115,190.7939,13865.0
2018-03-27 12:00:00,225.49,225.78,225.07,225.24,9801.0,190.8192,191.0647,190.4638,190.6077,9801.0
2018-03-27 12:10:00,225.25,225.49,225.25,225.37,7537.0,190.6161,190.8192,190.6161,190.7177,7537.0
2018-03-27 12:20:00,225.45,225.45,225.01,225.1,14917.0,190.7854,190.7854,190.413,190.4892,14917.0
2018-03-27 12:30:00,225.2,225.2,224.3,224.51,14134.0,190.5738,190.5738,189.8122,189.9899,14134.0
2018-03-27 12:40:00,224.54,225.23,224.48,225.19,20977.0,190.0153,190.5992,189.9645,190.5654,20977.0
2018-03-27 12:50:00,225.22,225.22,224.79,225.06,6366.0,190.5908,190.5908,190.2269,190.4554,6366.0
2018-03-27 13:00:00,225.08,225.45,225.02,225.26,14532.0,190.4723,190.7854,190.4215,190.6246,14532.0
2018-03-27 13:10:00,225.37,225.6,225.06,225.4,7866.0,190.7177,190.9123,190.4554,190.7431,7866.0
2018-03-27 13:20:00,225.36,225.61,225.3,225.38,14554.0,190.7092,190.9208,190.6585,190.7262,14554.0
2018-03-27 13:30:00,225.38,225.51,224.96,225.01,6259.0,190.7262,190.8362,190.3707,190.413,6259.0
2018-03-27 13:40:00,225.0,225.42,224.72,224.78,5778.0,190.4046,190.76,190.1676,190.2184,5778.0
2018-03-27 13:50:00,224.71,224.75,224.24,224.75,5281.0,190.1592,190.193,189.7614,190.193,5281.0
2018-03-27 14:00:00,224.94,224.94,224.0,224.05,14543.0,190.3538,190.3538,189.5583,189.6007,14543.0
2018-03-27 14:10:00,224.06,224.94,224.05,224.85,6483.0,189.6091,190.3538,189.6007,190.2776,6483.0
2018-03-27 14:20:00,224.85,224.99,223.76,223.81,21723.0,190.2776,190.3961,189.3552,189.3976,21723.0
2018-03-27 14:30:00,223.84,224.39,223.62,224.33,9955.0,189.4229,189.8884,189.2368,189.8376,9955.0
2018-03-27 14:40:00,224.39,224.63,223.35,223.5,15276.0,189.8884,190.0915,189.0083,189.1352,15276.0
2018-03-27 14:50:00,223.56,223.57,223.11,223.2,21563.0,189.186,189.1945,188.8052,188.8813,21563.0
2018-03-27 15:00:00,223.21,223.27,221.86,222.32,20817.0,188.8898,188.9406,187.7474,188.1367,20817.0
2018-03-27 15:10:00,222.42,222.6,221.87,222.48,28060.0,188.2213,188.3736,187.7558,188.2721,28060.0
2018-03-27 15:20:00,222.43,222.48,221.48,221.6,15521.0,188.2297,188.2721,187.4258,187.5274,15521.0
2018-03-27 15:30:00,221.5,221.52,220.26,221.04,31212.0,187.4427,187.4597,186.3934,187.0535,31212.0
2018-03-27 15:40:00,220.97,221.18,219.79,220.41,54096.0,186.9942,187.1719,185.9957,186.5203,54096.0
2018-03-27 15:50:00,220.31,221.65,220.26,221.07,87152.0,186.4357,187.5697,186.3934,187.0788,87152.0
2018-03-28 09:30:00,221.72,221.8,219.68,219.89,25621.0,187.6289,187.6966,185.9026,186.0803,25621.0
2018-03-28 09:40:00,219.5,220.4,219.05,220.4,27346.0,185.7502,186.5119,185.3694,186.5119,27346.0
2018-03-28 09:50:00,220.57,220.64,219.83,220.0,20005.0,186.6557,186.715,186.0295,186.1734,20005.0
2018-03-28 10:00:00,220.24,220.4,219.55,219.81,23035.0,186.3765,186.5119,185.7926,186.0126,23035.0
2018-03-28 10:10:00,219.71,219.71,219.01,219.43,21574.0,185.928,185.928,185.3356,185.691,21574.0
2018-03-28 10:20:00,219.59,220.03,219.34,219.92,13213.0,185.8264,186.1988,185.6148,186.1057,13213.0
2018-03-28 10:30:00,219.94,220.09,218.93,218.99,21446.0,186.1226,186.2495,185.2679,185.3187,21446.0
2018-03-28 10:40:00,218.97,219.04,218.1,218.25,20234.0,185.3017,185.361,184.5655,184.6924,20234.0
2018-03-28 10:50:00,218.2,218.55,217.82,218.53,19684.0,184.6501,184.9463,184.3286,184.9294,19684.0
2018-03-28 11:00:00,218.69,219.52,218.69,219.52,16548.0,185.0648,185.7672,185.0648,185.7672,16548.0
2018-03-28 11:10:00,219.52,219.64,218.61,219.51,19523.0,185.7672,185.8687,184.9971,185.7587,19523.0
2018-03-28 11:20:00,219.41,219.85,219.15,219.45,16263.0,185.6741,186.0464,185.4541,185.7079,16263.0
2018-03-28 11:30:00,219.4,219.86,218.91,219.4,24895.0,185.6656,186.0549,185.251,185.6656,24895.0
2018-03-28 11:40:00,219.6,219.98,219.54,219.87,10608.0,185.8349,186.1564,185.7841,186.0634,10608.0
2018-03-28 11:50:00,219.78,219.94,219.24,219.44,11707.0,185.9872,186.1226,185.5302,185.6995,11707.0
2018-03-28 12:00:00,219.51,219.96,219.36,219.81,9085.0,185.7587,186.1395,185.6318,186.0126,9085.0
2018-03-28 12:10:00,219.88,220.73,219.8,220.52,34648.0,186.0718,186.7911,186.0041,186.6134,34648.0
2018-03-28 12:20:00,220.63,220.7,219.35,219.52,33503.0,186.7065,186.7657,185.6233,185.7672,33503.0
2018-03-28 12:30:00,219.6,219.75,219.25,219.47,13204.0,185.8349,185.9618,185.5387,185.7249,13204.0
2018-03-28 12:40:00,219.53,219.93,219.11,219.36,14169.0,185.7756,186.1141,185.4202,185.6318,14169.0
2018-03-28 12:50:00,219.3,219.39,218.5,218.5,9167.0,185.581,185.6572,184.904,184.904,9167.0
2018-03-28 13:00:00,218.4,218.96,218.01,218.96,17070.0,184.8194,185.2933,184.4893,185.2933,17070.0
2018-03-28 13:10:00,218.96,219.05,218.31,218.4,9932.0,185.2933,185.3694,184.7432,184.8194,9932.0
2018-03-28 13:20:00,218.43,219.1,218.43,218.55,19066.0,184.8448,185.4118,184.8448,184.9463,19066.0
2018-03-28 13:30:00,218.66,218.66,218.07,218.28,13553.0,185.0394,185.0394,184.5401,184.7178,13553.0
2018-03-28 13:40:00,218.31,218.75,217.98,218.54,23776.0,184.7432,185.1156,184.464,184.9379,23776.0
2018-03-28 13:50:00,218.48,218.53,218.1,218.25,10843.0,184.8871,184.9294,184.5655,184.6924,10843.0
2018-03-28 14:00:00,218.32,218.45,217.85,218.27,31317.0,184.7517,184.8617,184.3539,184.7094,31317.0
2018-03-28 14:10:00,218.29,218.6,217.96,218.39,27197.0,184.7263,184.9886,184.447,184.8109,27197.0
2018-03-28 14:20:00,218.44,218.89,218.04,218.17,23227.0,184.8532,185.234,184.5147,184.6247,23227.0
2018-03-28 14:30:00,218.04,218.57,217.92,218.46,30209.0,184.5147,184.9632,184.4132,184.8702,30209.0
2018-03-28 14:40:00,218.53,218.64,217.97,218.26,24824.0,184.9294,185.0225,184.4555,184.7009,24824.0
2018-03-28 14:50:00,218.16,218.4,217.93,218.05,15111.0,184.6163,184.8194,184.4216,184.5232,15111.0
2018-03-28 15:00:00,217.99,218.2,216.7,216.7,27174.0,184.4724,184.6501,183.3808,183.3808,27174.0
2018-03-28 15:10:00,216.81,217.64,216.81,217.11,24743.0,183.4739,184.1762,183.4739,183.7277,24743.0
2018-03-28 15:20:00,217.26,217.8,216.99,217.39,35669.0,183.8547,184.3116,183.6262,183.9647,35669.0
2018-03-28 15:30:00,217.39,218.68,217.14,218.68,52609.0,183.9647,185.0563,183.7531,185.0563,52609.0
2018-03-28 15:40:00,218.62,218.67,217.47,217.77,90401.0,185.0056,185.0479,184.0324,184.2862,90401.0
2018-03-28 15:50:00,217.84,218.14,217.27,217.33,154844.0,184.3455,184.5994,183.8631,183.9139,154844.0
2018-03-29 09:30:00,219.59,220.5,218.02,220.13,63668.0,185.8264,186.5965,184.4978,186.2834,63668.0
2018-03-29 09:40:00,220.14,220.33,219.64,219.87,25988.0,186.2918,186.4526,185.8687,186.0634,25988.0
2018-03-29 09:50:00,219.93,220.01,219.13,219.41,34560.0,186.1141,186.1818,185.4371,185.6741,34560.0
2018-03-29 10:00:00,219.55,219.55,218.75,218.95,36175.0,185.7926,185.7926,185.1156,185.2848,36175.0
2018-03-29 10:10:00,219.04,219.37,218.94,219.11,31868.0,185.361,185.6402,185.2764,185.4202,31868.0
2018-03-29 10:20:00,219.17,219.61,218.98,219.42,73659.0,185.471,185.8433,185.3102,185.6825,73659.0
2018-03-29 10:30:00,219.33,219.64,219.33,219.58,38821.0,185.6064,185.8687,185.6064,185.8179,38821.0
2018-03-29 10:40:00,219.62,220.43,219.51,220.23,41196.0,185.8518,186.5373,185.7587,186.368,41196.0
2018-03-29 10:50:00,220.23,221.22,220.23,221.18,44507.0,186.368,187.2058,186.368,187.1719,44507.0
2018-03-29 11:00:00,221.45,221.74,221.11,221.47,36547.0,187.4004,187.6458,187.1127,187.4173,36547.0
2018-03-29 11:10:00,221.36,221.81,221.34,221.5,24376.0,187.3243,187.7051,187.3073,187.4427,24376.0
2018-03-29 11:20:00,221.54,221.9,221.27,221.9,15645.0,187.4766,187.7812,187.2481,187.7812,15645.0
2018-03-29 11:30:00,221.83,222.04,221.46,221.79,15918.0,187.722,187.8997,187.4089,187.6881,15918.0
2018-03-29 11:40:00,221.79,222.18,221.71,222.04,25064.0,187.6881,188.0182,187.6204,187.8997,25064.0
2018-03-29 11:50:00,222.03,222.25,221.89,222.12,16190.0,187.8912,188.0774,187.7728,187.9674,16190.0
2018-03-29 12:00:00,222.21,222.23,221.64,221.87,13745.0,188.0436,188.0605,187.5612,187.7558,13745.0
2018-03-29 12:10:00,221.81,222.27,221.63,222.11,13418.0,187.7051,188.0943,187.5527,187.9589,13418.0
2018-03-29 12:20:00,222.13,222.21,221.93,222.15,10928.0,187.9759,188.0436,187.8066,187.9928,10928.0
2018-03-29 12:30:00,222.27,222.4,221.95,221.95,12352.0,188.0943,188.2044,187.8235,187.8235,12352.0
2018-03-29 12:40:00,221.94,222.01,221.75,221.86,6541.0,187.8151,187.8743,187.6543,187.7474,6541.0
2018-03-29 12:50:00,221.87,222.13,221.73,221.73,7709.0,187.7558,187.9759,187.6374,187.6374,7709.0
2018-03-29 13:00:00,221.87,222.02,221.4,221.52,12546.0,187.7558,187.8828,187.3581,187.4597,12546.0
2018-03-29 13:10:00,221.46,221.81,221.46,221.73,6937.0,187.4089,187.7051,187.4089,187.6374,6937.0
2018-03-29 13:20:00,221.66,221.93,221.61,221.92,8986.0,187.5781,187.8066,187.5358,187.7982,8986.0
2018-03-29 13:30:00,221.92,222.36,221.91,222.21,9688.0,187.7982,188.1705,187.7897,188.0436,9688.0
2018-03-29 13:40:00,222.22,222.98,222.16,222.98,17287.0,188.052,188.6952,188.0013,188.6952,17287.0
2018-03-29 13:50:00,222.93,223.14,222.73,222.76,10249.0,188.6529,188.8306,188.4836,188.509,10249.0
2018-03-29 14:00:00,222.81,222.81,222.41,222.69,8989.0,188.5513,188.5513,188.2128,188.4498,8989.0
2018-03-29 14:10:00,222.84,223.11,222.74,223.0,7830.0,188.5767,188.8052,188.4921,188.7121,7830.0
2018-03-29 14:20:00,223.12,223.12,222.51,222.84,7888.0,188.8136,188.8136,188.2974,188.5767,7888.0
2018-03-29 14:30:00,222.96,222.96,222.58,222.8,8202.0,188.6782,188.6782,188.3567,188.5428,8202.0
2018-03-29 14:40:00,222.8,223.3,222.77,223.26,8092.0,188.5428,188.966,188.5175,188.9321,8092.0
2018-03-29 14:50:00,223.29,223.42,222.98,223.04,12016.0,188.9575,189.0675,188.6952,188.7459,12016.0
2018-03-29 15:00:00,223.12,223.46,222.82,223.2,19545.0,188.8136,189.1014,188.5598,188.8813,19545.0
2018-03-29 15:10:00,223.18,223.18,222.6,222.67,22298.0,188.8644,188.8644,188.3736,188.4328,22298.0
2018-03-29 15:20:00,222.76,222.86,222.43,222.72,16662.0,188.509,188.5936,188.2297,188.4751,16662.0
2018-03-29 15:30:00,222.67,222.67,221.11,221.22,63410.0,188.4328,188.4328,187.1127,187.2058,63410.0
2018-03-29 15:40:00,221.27,221.29,220.67,220.94,102329.0,187.2481,187.265,186.7404,186.9688,102329.0
2018-03-29 15:50:00,220.96,221.21,220.46,220.86,182915.0,186.9858,187.1973,186.5626,186.9011,182915.0
2018-04-02 09:30:00,220.51,222.03,220.07,220.52,24177.0,186.605,187.8912,186.2326,186.6134,24177.0
2018-04-02 09:40:00,220.53,220.89,220.14,220.64,22765.0,186.6219,186.9265,186.2918,186.715,22765.0
2018-04-02 09:50:00,220.56,220.96,220.29,220.96,9144.0,186.6473,186.9858,186.4188,186.9858,9144.0
2018-04-02 10:00:00,220.83,221.15,220.15,220.38,11868.0,186.8758,187.1465,186.3003,186.4949,11868.0
2018-04-02 10:10:00,220.36,220.36,219.96,220.36,7791.0,186.478,186.478,186.1395,186.478,7791.0
2018-04-02 10:20:00,220.28,220.45,219.64,219.88,16364.0,186.4103,186.5542,185.8687,186.0718,16364.0
2018-04-02 10:30:00,219.77,219.78,219.23,219.57,9852.0,185.9787,185.9872,185.5218,185.8095,9852.0
2018-04-02 10:40:00,219.65,219.9,219.43,219.84,8746.0,185.8772,186.0887,185.691,186.038,8746.0
2018-04-02 10:50:00,219.74,219.84,219.34,219.35,12109.0,185.9533,186.038,185.6148,185.6233,12109.0
2018-04-02 11:00:00,219.52,219.53,218.84,218.93,14545.0,185.7672,185.7756,185.1917,185.2679,14545.0
2018-04-02 11:10:00,218.87,218.94,218.34,218.54,18294.0,185.2171,185.2764,184.7686,184.9379,18294.0
2018-04-02 11:20:00,218.46,218.56,218.02,218.54,16248.0,184.8702,184.9548,184.4978,184.9379,16248.0
2018-04-02 11:30:00,218.63,218.63,217.08,217.25,16636.0,185.014,185.014,183.7023,183.8462,16636.0
2018-04-02 11:40:00,217.15,218.14,216.78,217.98,16738.0,183.7616,184.5994,183.4485,184.464,16738.0
2018-04-02 11:50:00,218.0,218.73,217.83,218.26,38160.0,184.4809,185.0986,184.337,184.7009,38160.0
2018-04-02 12:00:00,218.09,218.27,217.36,217.46,13675.0,184.557,184.7094,183.9393,184.0239,13675.0
2018-04-02 12:10:00,217.51,217.99,217.18,217.86,8677.0,184.0662,184.4724,183.787,184.3624,8677.0
2018-04-02 12:20:00,217.75,218.1,217.51,217.65,7987.0,184.2693,184.5655,184.0662,184.1847,7987.0
2018-04-02 12:30:00,217.7,218.07,217.67,217.8,8846.0,184.227,184.5401,184.2016,184.3116,8846.0
2018-04-02 12:40:00,217.76,218.09,217.46,218.03,7738.0,184.2778,184.557,184.0239,184.5063,7738.0
2018-04-02 12:50:00,217.93,217.93,217.51,217.56,12990.0,184.4216,184.4216,184.0662,184.1085,12990.0
2018-04-02 13:00:00,217.56,217.7,217.08,217.12,8905.0,184.1085,184.227,183.7023,183.7362,8905.0
2018-04-02 13:10:00,217.18,217.3,216.89,217.1,12727.0,183.787,183.8885,183.5416,183.7193,12727.0
2018-04-02 13:20:00,217.1,217.15,215.55,215.76,37502.0,183.7193,183.7616,182.4076,182.5853,37502.0
2018-04-02 13:30:00,215.89,216.48,215.89,216.11,19552.0,182.6953,183.1946,182.6953,182.8815,19552.0
2018-04-02 13:40:00,216.08,216.17,215.65,215.73,16325.0,182.8561,182.9323,182.4922,182.5599,16325.0
2018-04-02 13:50:00,215.79,216.13,215.72,216.13,10401.0,182.6107,182.8984,182.5515,182.8984,10401.0
2018-04-02 14:00:00,215.94,216.59,215.77,216.5,27695.0,182.7376,183.2877,182.5938,183.2115,27695.0
2018-04-02 14:10:00,216.39,217.08,216.38,217.05,11317.0,183.1184,183.7023,183.11,183.677,11317.0
2018-04-02 14:20:00,217.16,217.37,216.54,216.66,16164.0,183.77,183.9478,183.2454,183.3469,16164.0
2018-04-02 14:30:00,216.57,217.14,216.5,216.64,11835.0,183.2708,183.7531,183.2115,183.33,11835.0
2018-04-02 14:40:00,216.55,216.55,215.76,216.21,30911.0,183.2538,183.2538,182.5853,182.9661,30911.0
2018-04-02 14:50:00,216.16,216.93,216.13,216.88,17517.0,182.9238,183.5754,182.8984,183.5331,17517.0
2018-04-02 15:00:00,216.94,217.3,216.73,217.22,26806.0,183.5839,183.8885,183.4062,183.8208,26806.0
2018-04-02 15:10:00,217.15,218.16,217.09,218.16,17594.0,183.7616,184.6163,183.7108,184.6163,17594.0
2018-04-02 15:20:00,218.2,218.2,217.74,217.96,21157.0,184.6501,184.6501,184.2609,184.447,21157.0
2018-04-02 15:30:00,218.03,218.21,217.54,217.7,67158.0,184.5063,184.6586,184.0916,184.227,67158.0
2018-04-02 15:40:00,217.66,218.93,217.48,218.48,40031.0,184.1932,185.2679,184.0408,184.8871,40031.0
2018-04-02 15:50:00,218.52,219.01,218.37,218.84,148951.0,184.9209,185.3356,184.794,185.1917,148951.0
2018-04-03 09:30:00,219.95,221.39,219.95,221.39,35551.0,186.1311,187.3496,186.1311,187.3496,35551.0
2018-04-03 09:40:00,221.4,221.45,220.65,220.65,23265.0,187.3581,187.4004,186.7234,186.7234,23265.0
2018-04-03 09:50:00,220.67,220.94,220.29,220.62,19052.0,186.7404,186.9688,186.4188,186.698,19052.0
2018-04-03 10:00:00,220.63,220.63,219.41,219.5,22790.0,186.7065,186.7065,185.6741,185.7502,22790.0
2018-04-03 10:10:00,219.41,219.61,218.95,218.95,23280.0,185.6741,185.8433,185.2848,185.2848,23280.0
2018-04-03 10:20:00,219.02,219.49,218.62,219.49,22875.0,185.3441,185.7418,185.0056,185.7418,22875.0
2018-04-03 10:30:00,219.48,219.61,218.52,218.67,30730.0,185.7333,185.8433,184.9209,185.0479,30730.0
2018-04-03 10:40:00,218.6,219.43,218.37,219.43,13922.0,184.9886,185.691,184.794,185.691,13922.0
2018-04-03 10:50:00,219.31,219.57,218.97,219.46,10130.0,185.5895,185.8095,185.3017,185.7164,10130.0
2018-04-03 11:00:00,219.51,219.63,219.22,219.44,12473.0,185.7587,185.8603,185.5133,185.6995,12473.0
2018-04-03 11:10:00,219.48,219.59,219.1,219.43,21954.0,185.7333,185.8264,185.4118,185.691,21954.0
2018-04-03 11:20:00,219.5,219.62,219.27,219.45,19212.0,185.7502,185.8518,185.5556,185.7079,19212.0
2018-04-03 11:30:00,219.34,219.37,218.75,218.9,10551.0,185.6148,185.6402,185.1156,185.2425,10551.0
2018-04-03 11:40:00,218.9,219.31,218.67,218.91,6406.0,185.2425,185.5895,185.0479,185.251,6406.0
2018-04-03 11:50:00,218.81,219.0,218.54,218.84,9512.0,185.1663,185.3271,184.9379,185.1917,9512.0
2018-04-03 12:00:00,218.81,219.09,218.66,218.86,19861.0,185.1663,185.4033,185.0394,185.2087,19861.0
2018-04-03 12:10:00,218.72,218.84,218.49,218.61,8488.0,185.0902,185.1917,184.8955,184.9971,8488.0
2018-04-03 12:20:00,218.62,218.81,218.28,218.28,31479.0,185.0056,185.1663,184.7178,184.7178,31479.0
2018-04-03 12:30:00,218.29,219.01,218.25,218.93,8633.0,184.7263,185.3356,184.6924,185.2679,8633.0
2018-04-03 12:40:00,218.93,219.37,218.92,219.08,13481.0,185.2679,185.6402,185.2594,185.3948,13481.0
2018-04-03 12:50:00,219.17,219.32,219.02,219.19,7220.0,185.471,185.5979,185.3441,185.4879,7220.0
2018-04-03 13:00:00,219.14,219.24,218.83,219.13,15880.0,185.4456,185.5302,185.1833,185.4371,15880.0
2018-04-03 13:10:00,219.22,219.4,218.88,219.11,12825.0,185.5133,185.6656,185.2256,185.4202,12825.0
2018-04-03 13:20:00,219.15,219.71,219.15,219.49,6849.0,185.4541,185.928,185.4541,185.7418,6849.0
2018-04-03 13:30:00,219.57,219.62,219.08,219.1,15500.0,185.8095,185.8518,185.3948,185.4118,15500.0
2018-04-03 13:40:00,219.08,219.29,218.73,218.76,8268.0,185.3948,185.5725,185.0986,185.124,8268.0
2018-04-03 13:50:00,218.81,219.26,218.64,219.25,12066.0,185.1663,185.5472,185.0225,185.5387,12066.0
2018-04-03 14:00:00,219.31,219.4,218.89,218.93,12771.0,185.5895,185.6656,185.234,185.2679,12771.0
2018-04-03 14:10:00,218.88,218.93,218.39,218.51,13988.0,185.2256,185.2679,184.8109,184.9125,13988.0
2018-04-03 14:20:00,218.5,218.61,217.56,217.84,32993.0,184.904,184.9971,184.1085,184.3455,32993.0
2018-04-03 14:30:00,217.84,217.84,217.21,217.51,17743.0,184.3455,184.3455,183.8124,184.0662,17743.0
2018-04-03 14:40:00,217.58,218.27,217.35,218.12,30347.0,184.1255,184.7094,183.9308,184.5824,30347.0
2018-04-03 14:50:00,218.1,219.22,218.06,218.81,18992.0,184.5655,185.5133,184.5317,185.1663,18992.0
2018-04-03 15:00:00,218.88,219.96,218.82,219.84,26749.0,185.2256,186.1395,185.1748,186.038,26749.0
2018-04-03 15:10:00,219.84,220.11,219.29,219.75,25756.0,186.038,186.2665,185.5725,185.9618,25756.0
2018-04-03 15:20:00,219.84,220.03,219.59,219.87,28721.0,186.038,186.1988,185.8264,186.0634,28721.0
2018-04-03 15:30:00,219.87,219.87,218.63,219.07,35543.0,186.0634,186.0634,185.014,185.3864,35543.0
2018-04-03 15:40:00,219.13,219.7,219.07,219.46,50555.0,185.4371,185.9195,185.3864,185.7164,50555.0
2018-04-03 15:50:00,219.55,220.43,219.49,220.32,150263.0,185.7926,186.5373,185.7418,186.4442,150263.0
2018-04-04 09:30:00,215.15,216.73,214.29,214.47,127909.0,182.0691,183.4062,181.3413,181.4936,127909.0
2018-04-04 09:40:00,214.48,217.24,214.27,216.9,80248.0,181.5021,183.8377,181.3244,183.55,80248.0
2018-04-04 09:50:00,217.11,217.71,216.79,217.64,26714.0,183.7277,184.2355,183.4569,184.1762,26714.0
2018-04-04 10:00:00,217.65,218.39,217.47,217.86,37039.0,184.1847,184.8109,184.0324,184.3624,37039.0
2018-04-04 10:10:00,217.94,218.23,217.43,217.63,38715.0,184.4301,184.6755,183.9985,184.1678,38715.0
2018-04-04 10:20:00,217.64,217.75,217.35,217.49,55533.0,184.1762,184.2693,183.9308,184.0493,55533.0
2018-04-04 10:30:00,217.5,217.69,216.71,217.28,27333.0,184.0578,184.2185,183.3892,183.8716,27333.0
2018-04-04 10:40:00,217.31,218.07,217.29,217.91,17176.0,183.897,184.5401,183.8801,184.4047,17176.0
2018-04-04 10:50:00,217.91,218.0,217.48,217.92,14509.0,184.4047,184.4809,184.0408,184.4132,14509.0
2018-04-04 11:00:00,217.86,217.89,217.25,217.25,20891.0,184.3624,184.3878,183.8462,183.8462,20891.0
2018-04-04 11:10:00,217.37,218.22,217.34,218.22,28567.0,183.9478,184.6671,183.9224,184.6671,28567.0
2018-04-04 11:20:00,218.24,218.59,218.06,218.06,30075.0,184.684,184.9802,184.5317,184.5317,30075.0
2018-04-04 11:30:00,218.01,218.2,217.72,217.72,28327.0,184.4893,184.6501,184.2439,184.2439,28327.0
2018-04-04 11:40:00,217.73,217.9,217.48,217.55,22857.0,184.2524,184.3963,184.0408,184.1001,22857.0
2018-04-04 11:50:00,217.5,217.81,217.21,217.71,16816.0,184.0578,184.3201,183.8124,184.2355,16816.0
2018-04-04 12:00:00,217.67,217.96,217.59,217.8,23697.0,184.2016,184.447,184.1339,184.3116,23697.0
2018-04-04 12:10:00,217.83,217.92,217.59,217.82,75491.0,184.337,184.4132,184.1339,184.3286,75491.0
2018-04-04 12:20:00,217.81,218.03,217.68,217.94,15900.0,184.3201,184.5063,184.2101,184.4301,15900.0
2018-04-04 12:30:00,217.97,217.97,217.64,217.82,26829.0,184.4555,184.4555,184.1762,184.3286,26829.0
2018-04-04 12:40:00,217.83,218.0,217.64,217.81,23681.0,184.337,184.4809,184.1762,184.3201,23681.0
2018-04-04 12:50:00,217.84,218.19,217.78,217.82,17764.0,184.3455,184.6417,184.2947,184.3286,17764.0
2018-04-04 13:00:00,217.9,218.01,217.5,217.52,9605.0,184.3963,184.4893,184.0578,184.0747,9605.0
2018-04-04 13:10:00,217.5,217.85,217.32,217.73,11653.0,184.0578,184.3539,183.9054,184.2524,11653.0
2018-04-04 13:20:00,217.68,217.82,217.21,217.34,15810.0,184.2101,184.3286,183.8124,183.9224,15810.0
2018-04-04 13:30:00,217.37,217.41,216.77,216.86,64977.0,183.9478,183.9816,183.44,183.5162,64977.0
2018-04-04 13:40:00,216.91,217.23,216.31,216.57,64917.0,183.5585,183.8293,183.0507,183.2708,64917.0
2018-04-04 13:50:00,216.52,216.52,216.08,216.21,38543.0,183.2284,183.2284,182.8561,182.9661,38543.0
2018-04-04 14:00:00,216.26,217.13,216.24,217.06,36015.0,183.0084,183.7447,182.9915,183.6854,36015.0
2018-04-04 14:10:00,217.05,217.16,216.8,216.97,42012.0,183.677,183.77,183.4654,183.6093,42012.0
2018-04-04 14:20:00,216.96,217.75,216.94,217.41,54530.0,183.6008,184.2693,183.5839,183.9816,54530.0
2018-04-04 14:30:00,217.36,217.42,216.89,217.0,88303.0,183.9393,183.9901,183.5416,183.6346,88303.0
2018-04-04 14:40:00,217.04,217.87,217.01,217.58,76130.0,183.6685,184.3709,183.6431,184.1255,76130.0
2018-04-04 14:50:00,217.59,217.96,217.2,217.31,47776.0,184.1339,184.447,183.8039,183.897,47776.0
2018-04-04 15:00:00,217.25,217.55,217.04,217.39,69479.0,183.8462,184.1001,183.6685,183.9647,69479.0
2018-04-04 15:10:00,217.39,217.39,215.72,215.75,63106.0,183.9647,183.9647,182.5515,182.5768,63106.0
2018-04-04 15:20:00,215.73,216.86,215.44,216.78,99689.0,182.5599,183.5162,182.3145,183.4485,99689.0
2018-04-04 15:30:00,216.8,217.96,216.72,217.93,73599.0,183.4654,184.447,183.3977,184.4216,73599.0
2018-04-04 15:40:00,217.91,218.49,217.84,218.31,118128.0,184.4047,184.8955,184.3455,184.7432,118128.0
2018-04-04 15:50:00,218.34,218.7,218.34,218.48,273544.0,184.7686,185.0733,184.7686,184.8871,273544.0
2018-04-05 09:30:00,220.44,220.59,219.55,220.3,68825.0,186.5457,186.6727,185.7926,186.4272,68825.0
2018-04-05 09:40:00,220.23,220.48,219.33,219.5,31653.0,186.368,186.5796,185.6064,185.7502,31653.0
2018-04-05 09:50:00,219.47,219.47,218.35,219.04,28650.0,185.7249,185.7249,184.7771,185.361,28650.0
2018-04-05 10:00:00,219.14,220.29,219.14,220.18,76021.0,185.4456,186.4188,185.4456,186.3257,76021.0
2018-04-05 10:10:00,220.15,220.36,219.84,219.93,21641.0,186.3003,186.478,186.038,186.1141,21641.0
2018-04-05 10:20:00,220.11,220.48,219.88,220.39,23566.0,186.2665,186.5796,186.0718,186.5034,23566.0
2018-04-05 10:30:00,220.39,220.48,220.01,220.3,33459.0,186.5034,186.5796,186.1818,186.4272,33459.0
2018-04-05 10:40:00,220.27,220.4,220.11,220.19,11715.0,186.4019,186.5119,186.2665,186.3342,11715.0
2018-04-05 10:50:00,220.17,220.5,220.15,220.23,36469.0,186.3172,186.5965,186.3003,186.368,36469.0
2018-04-05 11:00:00,220.25,220.63,220.05,220.61,38249.0,186.3849,186.7065,186.2157,186.6896,38249.0
2018-04-05 11:10:00,220.7,220.75,220.38,220.45,21315.0,186.7657,186.8081,186.4949,186.5542,21315.0
2018-04-05 11:20:00,220.5,221.28,220.5,221.15,21859.0,186.5965,187.2566,186.5965,187.1465,21859.0
2018-04-05 11:30:00,221.13,221.27,220.79,221.0,20217.0,187.1296,187.2481,186.8419,187.0196,20217.0
2018-04-05 11:40:00,221.07,221.12,220.78,221.12,14857.0,187.0788,187.1212,186.8334,187.1212,14857.0
2018-04-05 11:50:00,221.06,221.56,221.01,221.52,16606.0,187.0704,187.4935,187.0281,187.4597,16606.0
2018-04-05 12:00:00,221.52,221.56,221.05,221.17,33352.0,187.4597,187.4935,187.0619,187.1635,33352.0
2018-04-05 12:10:00,221.13,221.26,220.79,221.15,14110.0,187.1296,187.2396,186.8419,187.1465,14110.0
2018-04-05 12:20:00,221.06,221.23,220.99,221.06,19840.0,187.0704,187.2142,187.0111,187.0704,19840.0
2018-04-05 12:30:00,221.1,221.16,220.56,220.71,13872.0,187.1042,187.155,186.6473,186.7742,13872.0
2018-04-05 12:40:00,220.75,220.84,220.54,220.72,13855.0,186.8081,186.8842,186.6303,186.7827,13855.0
2018-04-05 12:50:00,220.74,220.84,220.58,220.81,22044.0,186.7996,186.8842,186.6642,186.8588,22044.0
2018-04-05 13:00:00,220.85,220.96,220.59,220.78,12614.0,186.8927,186.9858,186.6727,186.8334,12614.0
2018-04-05 13:10:00,220.78,220.78,220.18,220.31,11977.0,186.8334,186.8334,186.3257,186.4357,11977.0
2018-04-05 13:20:00,220.27,220.36,219.87,220.1,12450.0,186.4019,186.478,186.0634,186.258,12450.0
2018-04-05 13:30:00,220.06,220.25,219.75,219.79,25612.0,186.2241,186.3849,185.9618,185.9957,25612.0
2018-04-05 13:40:00,219.76,219.77,219.24,219.6,24432.0,185.9703,185.9787,185.5302,185.8349,24432.0
2018-04-05 13:50:00,219.64,220.1,219.57,219.86,19396.0,185.8687,186.258,185.8095,186.0549,19396.0
2018-04-05 14:00:00,219.84,219.92,219.43,219.43,28952.0,186.038,186.1057,185.691,185.691,28952.0
2018-04-05 14:10:00,219.45,220.33,219.45,220.31,13531.0,185.7079,186.4526,185.7079,186.4357,13531.0
2018-04-05 14:20:00,220.33,220.47,220.12,220.37,17109.0,186.4526,186.5711,186.2749,186.4865,17109.0
2018-04-05 14:30:00,220.36,220.82,220.36,220.51,22476.0,186.478,186.8673,186.478,186.605,22476.0
2018-04-05 14:40:00,220.56,221.27,220.55,221.26,17260.0,186.6473,187.2481,186.6388,187.2396,17260.0
2018-04-05 14:50:00,221.22,221.57,221.16,221.57,20514.0,187.2058,187.502,187.155,187.502,20514.0
2018-04-05 15:00:00,221.55,221.59,221.0,221.59,35054.0,187.485,187.5189,187.0196,187.5189,35054.0
2018-04-05 15:10:00,221.62,221.65,221.13,221.58,30212.0,187.5443,187.5697,187.1296,187.5104,30212.0
2018-04-05 15:20:00,221.61,221.71,221.26,221.37,35570.0,187.5358,187.6204,187.2396,187.3327,35570.0
2018-04-05 15:30:00,221.39,221.42,220.84,221.07,35921.0,187.3496,187.375,186.8842,187.0788,35921.0
2018-04-05 15:40:00,221.07,221.69,221.05,221.68,62692.0,187.0788,187.6035,187.0619,187.5951,62692.0
2018-04-05 15:50:00,221.68,221.71,221.17,221.29,213947.0,187.5951,187.6204,187.1635,187.265,213947.0
2018-04-06 09:30:00,219.48,220.66,219.01,220.16,39158.0,185.7333,186.7319,185.3356,186.3088,39158.0
2018-04-06 09:40:00,220.03,220.22,219.49,220.16,10726.0,186.1988,186.3595,185.7418,186.3088,10726.0
2018-04-06 09:50:00,220.3,220.43,219.78,219.81,17098.0,186.4272,186.5373,185.9872,186.0126,17098.0
2018-04-06 10:00:00,219.75,220.0,219.5,219.67,15017.0,185.9618,186.1734,185.7502,185.8941,15017.0
2018-04-06 10:10:00,219.58,220.13,219.51,220.06,24579.0,185.8179,186.2834,185.7587,186.2241,24579.0
2018-04-06 10:20:00,220.03,220.21,219.56,219.56,17611.0,186.1988,186.3511,185.801,185.801,17611.0
2018-04-06 10:30:00,219.68,219.76,218.95,219.09,11218.0,185.9026,185.9703,185.2848,185.4033,11218.0
2018-04-06 10:40:00,219.11,219.18,218.37,218.56,15443.0,185.4202,185.4795,184.794,184.9548,15443.0
2018-04-06 10:50:00,218.41,218.68,218.34,218.45,10248.0,184.8278,185.0563,184.7686,184.8617,10248.0
2018-04-06 11:00:00,218.36,218.36,217.52,218.04,27238.0,184.7855,184.7855,184.0747,184.5147,27238.0
2018-04-06 11:10:00,217.98,218.22,217.77,217.87,8175.0,184.464,184.6671,184.2862,184.3709,8175.0
2018-04-06 11:20:00,217.86,218.15,217.47,217.69,9163.0,184.3624,184.6078,184.0324,184.2185,9163.0
2018-04-06 11:30:00,217.75,218.6,217.74,218.6,8441.0,184.2693,184.9886,184.2609,184.9886,8441.0
2018-04-06 11:40:00,218.53,218.62,217.79,217.8,10004.0,184.9294,185.0056,184.3032,184.3116,10004.0
2018-04-06 11:50:00,217.77,218.49,217.67,218.39,10207.0,184.2862,184.8955,184.2016,184.8109,10207.0
2018-04-06 12:00:00,218.29,218.45,217.89,218.23,11186.0,184.7263,184.8617,184.3878,184.6755,11186.0
2018-04-06 12:10:00,218.18,218.18,217.76,217.79,7101.0,184.6332,184.6332,184.2778,184.3032,7101.0
2018-04-06 12:20:00,217.58,217.59,217.08,217.16,16507.0,184.1255,184.1339,183.7023,183.77,16507.0
2018-04-06 12:30:00,217.15,218.07,217.11,217.98,13904.0,183.7616,184.5401,183.7277,184.464,13904.0
2018-04-06 12:40:00,218.08,218.37,217.82,218.08,10948.0,184.5486,184.794,184.3286,184.5486,10948.0
2018-04-06 12:50:00,218.01,218.65,217.81,218.65,17115.0,184.4893,185.0309,184.3201,185.0309,17115.0
2018-04-06 13:00:00,218.53,218.73,218.06,218.23,8167.0,184.9294,185.0986,184.5317,184.6755,8167.0
2018-04-06 13:10:00,218.2,218.2,217.84,218.12,7403.0,184.6501,184.6501,184.3455,184.5824,7403.0
2018-04-06 13:20:00,218.16,218.36,217.89,218.1,10347.0,184.6163,184.7855,184.3878,184.5655,10347.0
2018-04-06 13:30:00,218.17,218.4,217.69,217.76,13849.0,184.6247,184.8194,184.2185,184.2778,13849.0
2018-04-06 13:40:00,217.78,217.94,217.36,217.47,15759.0,184.2947,184.4301,183.9393,184.0324,15759.0
2018-04-06 13:50:00,217.46,217.5,217.13,217.22,30712.0,184.0239,184.0578,183.7447,183.8208,30712.0
2018-04-06 14:00:00,217.18,217.31,216.4,216.57,28630.0,183.787,183.897,183.1269,183.2708,28630.0
2018-04-06 14:10:00,216.6,216.76,216.41,216.46,15805.0,183.2961,183.4315,183.1354,183.1777,15805.0
2018-04-06 14:20:00,216.54,216.69,215.47,215.55,30213.0,183.2454,183.3723,182.3399,182.4076,30213.0
2018-04-06 14:30:00,215.55,215.74,214.71,214.79,46386.0,182.4076,182.5684,181.6967,181.7644,46386.0
2018-04-06 14:40:00,214.77,215.28,214.56,214.8,24024.0,181.7475,182.1791,181.5698,181.7729,24024.0
2018-04-06 14:50:00,214.78,214.79,213.77,214.28,24708.0,181.756,181.7644,180.9013,181.3329,24708.0
2018-04-06 15:00:00,214.37,214.79,213.8,214.17,41173.0,181.409,181.7644,180.9267,181.2398,41173.0
2018-04-06 15:10:00,214.13,215.26,214.1,214.53,20318.0,181.2059,182.1622,181.1805,181.5444,20318.0
2018-04-06 15:20:00,214.53,214.9,214.09,214.19,35995.0,181.5444,181.8575,181.1721,181.2567,35995.0
2018-04-06 15:30:00,214.13,215.14,214.02,215.14,54184.0,181.2059,182.0606,181.1128,182.0606,54184.0
2018-04-06 15:40:00,215.12,215.54,214.85,215.06,84765.0,182.0437,182.3991,181.8152,181.9929,84765.0
2018-04-06 15:50:00,215.06,216.22,215.06,215.68,146941.0,181.9929,182.9746,181.9929,182.5176,146941.0
2018-04-09 09:30:00,217.01,217.67,216.21,216.34,64071.0,183.6431,184.2016,182.9661,183.0761,64071.0
2018-04-09 09:40:00,216.4,216.8,216.0,216.45,23859.0,183.1269,183.4654,182.7884,183.1692,23859.0
2018-04-09 09:50:00,216.56,217.21,216.43,216.49,23296.0,183.2623,183.8124,183.1523,183.2031,23296.0
2018-04-09 10:00:00,216.55,216.55,215.81,215.82,37754.0,183.2538,183.2538,182.6276,182.6361,37754.0
2018-04-09 10:10:00,215.89,216.54,215.86,216.31,36210.0,182.6953,183.2454,182.6699,183.0507,36210.0
2018-04-09 10:20:00,216.31,216.74,216.31,216.7,23646.0,183.0507,183.4146,183.0507,183.3808,23646.0
2018-04-09 10:30:00,216.78,217.36,216.73,217.03,19726.0,183.4485,183.9393,183.4062,183.66,19726.0
2018-04-09 10:40:00,216.92,217.15,216.61,216.73,11305.0,183.5669,183.7616,183.3046,183.4062,11305.0
2018-04-09 10:50:00,216.73,217.02,216.62,216.91,20265.0,183.4062,183.6516,183.3131,183.5585,20265.0
2018-04-09 11:00:00,216.98,216.99,216.37,216.5,25148.0,183.6177,183.6262,183.1015,183.2115,25148.0
2018-04-09 11:10:00,216.52,216.59,216.23,216.5,29857.0,183.2284,183.2877,182.983,183.2115,29857.0
2018-04-09 11:20:00,216.51,216.8,216.45,216.77,14279.0,183.22,183.4654,183.1692,183.44,14279.0
2018-04-09 11:30:00,216.76,217.17,216.76,216.77,16227.0,183.4315,183.7785,183.4315,183.44,16227.0
2018-04-09 11:40:00,216.68,217.45,216.66,217.38,15805.0,183.3638,184.0155,183.3469,183.9562,15805.0
2018-04-09 11:50:00,217.38,217.49,217.06,217.31,28253.0,183.9562,184.0493,183.6854,183.897,28253.0
2018-04-09 12:00:00,217.27,217.33,216.97,217.15,14917.0,183.8631,183.9139,183.6093,183.7616,14917.0
2018-04-09 12:10:00,217.22,217.27,216.91,216.95,17564.0,183.8208,183.8631,183.5585,183.5923,17564.0
2018-04-09 12:20:00,216.92,217.15,216.85,217.15,10620.0,183.5669,183.7616,183.5077,183.7616,10620.0
2018-04-09 12:30:00,217.08,217.19,216.87,216.89,10716.0,183.7023,183.7954,183.5246,183.5416,10716.0
2018-04-09 12:40:00,216.85,216.97,216.63,216.75,14364.0,183.5077,183.6093,183.3215,183.4231,14364.0
2018-04-09 12:50:00,216.78,216.87,216.52,216.53,11910.0,183.4485,183.5246,183.2284,183.2369,11910.0
2018-04-09 13:00:00,216.56,217.3,216.51,217.25,11307.0,183.2623,183.8885,183.22,183.8462,11307.0
2018-04-09 13:10:00,217.28,217.41,217.21,217.3,12822.0,183.8716,183.9816,183.8124,183.8885,12822.0
2018-04-09 13:20:00,217.33,217.61,217.25,217.54,12355.0,183.9139,184.1508,183.8462,184.0916,12355.0
2018-04-09 13:30:00,217.63,217.74,217.5,217.73,6406.0,184.1678,184.2609,184.0578,184.2524,6406.0
2018-04-09 13:40:00,217.7,217.97,217.62,217.97,7697.0,184.227,184.4555,184.1593,184.4555,7697.0
2018-04-09 13:50:00,218.0,218.25,217.98,218.04,13665.0,184.4809,184.6924,184.464,184.5147,13665.0
2018-04-09 14:00:00,217.97,218.0,217.4,217.54,10953.0,184.4555,184.4809,183.9731,184.0916,10953.0
2018-04-09 14:10:00,217.49,217.99,217.45,217.99,9944.0,184.0493,184.4724,184.0155,184.4724,9944.0
2018-04-09 14:20:00,217.91,217.91,217.33,217.43,11420.0,184.4047,184.4047,183.9139,183.9985,11420.0
2018-04-09 14:30:00,217.48,217.49,217.23,217.42,15192.0,184.0408,184.0493,183.8293,183.9901,15192.0
2018-04-09 14:40:00,217.42,217.47,217.05,217.33,18144.0,183.9901,184.0324,183.677,183.9139,18144.0
2018-04-09 14:50:00,217.35,217.76,217.34,217.72,17519.0,183.9308,184.2778,183.9224,184.2439,17519.0
2018-04-09 15:00:00,217.78,218.04,217.63,218.0,10388.0,184.2947,184.5147,184.1678,184.4809,10388.0
2018-04-09 15:10:00,218.05,218.14,216.93,216.93,29669.0,184.5232,184.5994,183.5754,183.5754,29669.0
2018-04-09 15:20:00,216.88,217.17,216.73,216.92,28870.0,183.5331,183.7785,183.4062,183.5669,28870.0
2018-04-09 15:30:00,216.82,217.08,216.31,216.37,35810.0,183.4823,183.7023,183.0507,183.1015,35810.0
2018-04-09 15:40:00,216.39,216.39,215.68,215.68,41057.0,183.1184,183.1184,182.5176,182.5176,41057.0
2018-04-09 15:50:00,215.65,215.67,214.54,214.97,137692.0,182.4922,182.5091,181.5529,181.9168,137692.0
2018-04-10 09:30:00,217.89,218.31,217.34,217.71,32462.0,184.3878,184.7432,183.9224,184.2355,32462.0
2018-04-10 09:40:00,217.66,217.83,216.1,216.32,24871.0,184.1932,184.337,182.873,183.0592,24871.0
2018-04-10 09:50:00,216.5,216.65,215.29,215.59,24560.0,183.2115,183.3385,182.1876,182.4414,24560.0
2018-04-10 10:00:00,215.63,216.01,215.33,215.8,33313.0,182.4753,182.7969,182.2214,182.6192,33313.0
2018-04-10 10:10:00,215.84,216.67,215.81,216.47,32404.0,182.653,183.3554,182.6276,183.1861,32404.0
2018-04-10 10:20:00,216.41,217.47,216.26,217.3,41482.0,183.1354,184.0324,183.0084,183.8885,41482.0
2018-04-10 10:30:00,217.3,217.54,216.84,216.84,22282.0,183.8885,184.0916,183.4992,183.4992,22282.0
2018-04-10 10:40:00,216.94,217.64,216.94,217.36,37543.0,183.5839,184.1762,183.5839,183.9393,37543.0
2018-04-10 10:50:00,217.44,217.58,217.1,217.2,17961.0,184.007,184.1255,183.7193,183.8039,17961.0
2018-04-10 11:00:00,217.29,217.59,217.13,217.13,14291.0,183.8801,184.1339,183.7447,183.7447,14291.0
2018-04-10 11:10:00,217.13,217.13,216.73,216.9,19611.0,183.7447,183.7447,183.4062,183.55,19611.0
2018-04-10 11:20:00,216.92,217.15,216.77,216.94,18967.0,183.5669,183.7616,183.44,183.5839,18967.0
2018-04-10 11:30:00,216.94,217.17,216.8,217.11,16477.0,183.5839,183.7785,183.4654,183.7277,16477.0
2018-04-10 11:40:00,217.22,217.42,216.12,216.25,21811.0,183.8208,183.9901,182.8899,183.0,21811.0
2018-04-10 11:50:00,216.14,216.34,215.53,215.53,59236.0,182.9069,183.0761,182.3907,182.3907,59236.0
2018-04-10 12:00:00,215.62,215.92,215.58,215.73,20957.0,182.4668,182.7207,182.433,182.5599,20957.0
2018-04-10 12:10:00,215.83,215.83,215.14,215.21,24406.0,182.6445,182.6445,182.0606,182.1199,24406.0
2018-04-10 12:20:00,215.2,215.41,214.02,214.72,46145.0,182.1114,182.2891,181.1128,181.7052,46145.0
2018-04-10 12:30:00,214.76,215.55,214.53,215.53,29294.0,181.7391,182.4076,181.5444,182.3907,29294.0
2018-04-10 12:40:00,215.44,215.49,214.79,215.41,31744.0,182.3145,182.3568,181.7644,182.2891,31744.0
2018-04-10 12:50:00,215.4,215.4,214.45,214.56,18122.0,182.2807,182.2807,181.4767,181.5698,18122.0
2018-04-10 13:00:00,214.62,214.88,214.49,214.49,12459.0,181.6206,181.8406,181.5106,181.5106,12459.0
2018-04-10 13:10:00,214.54,214.9,214.44,214.66,13376.0,181.5529,181.8575,181.4683,181.6544,13376.0
2018-04-10 13:20:00,214.63,215.17,214.63,215.03,13785.0,181.629,182.086,181.629,181.9675,13785.0
2018-04-10 13:30:00,215.01,215.43,214.8,215.23,18746.0,181.9506,182.306,181.7729,182.1368,18746.0
2018-04-10 13:40:00,215.19,215.25,214.32,214.46,22435.0,182.1029,182.1537,181.3667,181.4852,22435.0
2018-04-10 13:50:00,214.39,214.74,214.29,214.74,31292.0,181.4259,181.7221,181.3413,181.7221,31292.0
2018-04-10 14:00:00,214.78,215.21,214.72,215.19,19133.0,181.756,182.1199,181.7052,182.1029,19133.0
2018-04-10 14:10:00,215.23,215.66,215.2,215.24,21419.0,182.1368,182.5007,182.1114,182.1453,21419.0
2018-04-10 14:20:00,215.3,215.46,215.17,215.22,12909.0,182.196,182.3314,182.086,182.1283,12909.0
2018-04-10 14:30:00,215.23,215.38,214.27,214.8,34112.0,182.1368,182.2637,181.3244,181.7729,34112.0
2018-04-10 14:40:00,214.76,214.76,213.91,214.45,53166.0,181.7391,181.7391,181.0198,181.4767,53166.0
2018-04-10 14:50:00,214.36,215.48,214.33,215.48,29772.0,181.4006,182.3484,181.3752,182.3484,29772.0
2018-04-10 15:00:00,215.48,215.5,214.94,215.28,26185.0,182.3484,182.3653,181.8914,182.1791,26185.0
2018-04-10 15:10:00,215.37,215.54,215.08,215.37,26164.0,182.2553,182.3991,182.0099,182.2553,26164.0
2018-04-10 15:20:00,215.38,215.52,214.76,214.93,48228.0,182.2637,182.3822,181.7391,181.8829,48228.0
2018-04-10 15:30:00,214.89,214.89,214.2,214.62,85658.0,181.8491,181.8491,181.2652,181.6206,85658.0
2018-04-10 15:40:00,214.67,214.98,214.45,214.59,84232.0,181.6629,181.9252,181.4767,181.5952,84232.0
2018-04-10 15:50:00,214.7,214.87,214.31,214.45,117803.0,181.6883,181.8321,181.3582,181.4767,117803.0
2018-04-11 09:30:00,214.0,215.23,214.0,214.57,46946.0,181.0959,182.1368,181.0959,181.5783,46946.0
2018-04-11 09:40:00,214.57,214.82,214.3,214.43,15527.0,181.5783,181.7898,181.3498,181.4598,15527.0
2018-04-11 09:50:00,214.63,215.92,214.61,215.79,30481.0,181.629,182.7207,181.6121,182.6107,30481.0
2018-04-11 10:00:00,215.75,216.4,215.75,215.85,48091.0,182.5768,183.1269,182.5768,182.6615,48091.0
2018-04-11 10:10:00,215.81,216.59,215.61,216.59,68429.0,182.6276,183.2877,182.4584,183.2877,68429.0
2018-04-11 10:20:00,216.42,217.18,216.35,216.88,14992.0,183.1438,183.787,183.0846,183.5331,14992.0
2018-04-11 10:30:00,216.92,217.37,216.86,217.18,25134.0,183.5669,183.9478,183.5162,183.787,25134.0
2018-04-11 10:40:00,217.18,217.21,216.11,216.2,20577.0,183.787,183.8124,182.8815,182.9576,20577.0
2018-04-11 10:50:00,216.27,216.34,215.53,215.53,12259.0,183.0169,183.0761,182.3907,182.3907,12259.0
2018-04-11 11:00:00,215.52,215.67,215.18,215.6,47932.0,182.3822,182.5091,182.0945,182.4499,47932.0
2018-04-11 11:10:00,215.69,215.88,215.48,215.71,12820.0,182.5261,182.6869,182.3484,182.543,12820.0
2018-04-11 11:20:00,215.68,215.85,215.46,215.76,12192.0,182.5176,182.6615,182.3314,182.5853,12192.0
2018-04-11 11:30:00,215.66,216.41,215.58,216.36,16123.0,182.5007,183.1354,182.433,183.093,16123.0
2018-04-11 11:40:00,216.39,216.71,216.27,216.69,13868.0,183.1184,183.3892,183.0169,183.3723,13868.0
2018-04-11 11:50:00,216.64,217.01,216.64,216.91,11016.0,183.33,183.6431,183.33,183.5585,11016.0
2018-04-11 12:00:00,216.87,217.48,216.87,217.1,13254.0,183.5246,184.0408,183.5246,183.7193,13254.0
2018-04-11 12:10:00,217.1,217.35,216.8,216.97,10677.0,183.7193,183.9308,183.4654,183.6093,10677.0
2018-04-11 12:20:00,217.01,217.13,216.84,216.98,10039.0,183.6431,183.7447,183.4992,183.6177,10039.0
2018-04-11 12:30:00,216.98,217.13,216.84,217.01,8723.0,183.6177,183.7447,183.4992,183.6431,8723.0
2018-04-11 12:40:00,216.99,217.07,216.68,216.78,12700.0,183.6262,183.6939,183.3638,183.4485,12700.0
2018-04-11 12:50:00,216.78,216.91,216.55,216.68,12049.0,183.4485,183.5585,183.2538,183.3638,12049.0
2018-04-11 13:00:00,216.63,216.83,216.46,216.76,9882.0,183.3215,183.4908,183.1777,183.4315,9882.0
2018-04-11 13:10:00,216.75,216.75,216.33,216.75,7221.0,183.4231,183.4231,183.0677,183.4231,7221.0
2018-04-11 13:20:00,216.7,216.86,216.56,216.57,10350.0,183.3808,183.5162,183.2623,183.2708,10350.0
2018-04-11 13:30:00,216.63,216.71,216.15,216.7,13988.0,183.3215,183.3892,182.9153,183.3808,13988.0
2018-04-11 13:40:00,216.76,216.79,216.49,216.67,11709.0,183.4315,183.4569,183.2031,183.3554,11709.0
2018-04-11 13:50:00,216.65,217.13,216.57,216.96,8830.0,183.3385,183.7447,183.2708,183.6008,8830.0
2018-04-11 14:00:00,216.99,217.17,216.26,216.31,12995.0,183.6262,183.7785,183.0084,183.0507,12995.0
2018-04-11 14:10:00,216.39,216.96,216.31,216.95,11143.0,183.1184,183.6008,183.0507,183.5923,11143.0
2018-04-11 14:20:00,216.88,217.08,216.73,216.78,15350.0,183.5331,183.7023,183.4062,183.4485,15350.0
2018-04-11 14:30:00,216.59,217.0,216.54,216.63,16196.0,183.2877,183.6346,183.2454,183.3215,16196.0
2018-04-11 14:40:00,216.69,216.87,216.47,216.67,10909.0,183.3723,183.5246,183.1861,183.3554,10909.0
2018-04-11 14:50:00,216.63,216.83,216.28,216.83,13683.0,183.3215,183.4908,183.0253,183.4908,13683.0
2018-04-11 15:00:00,216.85,216.98,216.0,216.05,21439.0,183.5077,183.6177,182.7884,182.8307,21439.0
2018-04-11 15:10:00,216.01,216.17,215.76,216.17,18826.0,182.7969,182.9323,182.5853,182.9323,18826.0
2018-04-11 15:20:00,216.16,216.64,216.1,216.6,26281.0,182.9238,183.33,182.873,183.2961,26281.0
2018-04-11 15:30:00,216.6,216.72,216.47,216.54,27171.0,183.2961,183.3977,183.1861,183.2454,27171.0
2018-04-11 15:40:00,216.49,216.68,216.35,216.35,30676.0,183.2031,183.3638,183.0846,183.0846,30676.0
2018-04-11 15:50:00,216.35,216.54,216.17,216.36,78460.0,183.0846,183.2454,182.9323,183.093,78460.0
2018-04-12 09:30:00,216.37,216.93,216.16,216.45,44802.0,183.8818,184.3578,183.7034,183.9498,44802.0
2018-04-12 09:40:00,216.7,217.24,216.69,217.0,11533.0,184.1623,184.6212,184.1538,184.4172,11533.0
2018-04-12 09:50:00,217.0,217.46,216.79,217.16,28800.0,184.4172,184.8082,184.2388,184.5532,28800.0
2018-04-12 10:00:00,217.29,217.38,216.71,217.17,10543.0,184.6637,184.7402,184.1708,184.5617,10543.0
2018-04-12 10:10:00,217.16,217.38,217.0,217.12,79741.0,184.5532,184.7402,184.4172,184.5192,79741.0
2018-04-12 10:20:00,217.21,217.73,217.17,217.73,17750.0,184.5957,185.0376,184.5617,185.0376,17750.0
2018-04-12 10:30:00,217.72,218.25,217.51,218.25,11686.0,185.0291,185.4796,184.8507,185.4796,11686.0
2018-04-12 10:40:00,218.25,218.26,217.75,218.12,30497.0,185.4796,185.4881,185.0546,185.3691,30497.0
2018-04-12 10:50:00,218.13,218.3,217.92,218.01,18832.0,185.3776,185.5221,185.1991,185.2756,18832.0
2018-04-12 11:00:00,217.97,218.28,217.94,218.27,15044.0,185.2416,185.5051,185.2161,185.4966,15044.0
2018-04-12 11:10:00,218.28,218.37,218.09,218.22,11084.0,185.5051,185.5815,185.3436,185.4541,11084.0
2018-04-12 11:20:00,218.31,218.51,218.0,218.0,21322.0,185.5305,185.7005,185.2671,185.2671,21322.0
2018-04-12 11:30:00,218.0,218.19,217.95,218.15,22167.0,185.2671,185.4286,185.2246,185.3946,22167.0
2018-04-12 11:40:00,218.19,218.31,217.84,217.9,12183.0,185.4286,185.5305,185.1311,185.1821,12183.0
2018-04-12 11:50:00,217.9,218.15,217.9,218.15,39196.0,185.1821,185.3946,185.1821,185.3946,39196.0
2018-04-12 12:00:00,218.15,218.28,217.98,218.05,10611.0,185.3946,185.5051,185.2501,185.3096,10611.0
2018-04-12 12:10:00,218.11,218.13,217.63,217.99,30249.0,185.3606,185.3776,184.9527,185.2586,30249.0
2018-04-12 12:20:00,217.97,218.37,217.95,218.31,24194.0,185.2416,185.5815,185.2246,185.5305,24194.0
2018-04-12 12:30:00,218.31,218.42,218.24,218.29,9528.0,185.5305,185.624,185.4711,185.5136,9528.0
2018-04-12 12:40:00,218.33,218.83,218.33,218.76,7909.0,185.5475,185.9725,185.5475,185.913,7909.0
2018-04-12 12:50:00,218.75,218.87,218.61,218.75,5655.0,185.9045,186.0065,185.7855,185.9045,5655.0
2018-04-12 13:00:00,218.74,218.74,218.11,218.36,21777.0,185.896,185.896,185.3606,185.573,21777.0
2018-04-12 13:10:00,218.47,218.47,218.01,218.04,23148.0,185.6665,185.6665,185.2756,185.3011,23148.0
2018-04-12 13:20:00,218.01,218.3,217.7,217.78,44872.0,185.2756,185.5221,185.0121,185.0801,44872.0
2018-04-12 13:30:00,217.75,218.23,217.66,218.13,32005.0,185.0546,185.4626,184.9781,185.3776,32005.0
2018-04-12 13:40:00,218.14,218.19,217.75,217.97,14728.0,185.3861,185.4286,185.0546,185.2416,14728.0
2018-04-12 13:50:00,218.01,218.28,217.76,217.85,26739.0,185.2756,185.5051,185.0631,185.1396,26739.0
2018-04-12 14:00:00,217.85,218.24,217.8,218.2,9858.0,185.1396,185.4711,185.0971,185.4371,9858.0
2018-04-12 14:10:00,218.26,218.66,218.26,218.65,11793.0,185.4881,185.828,185.4881,185.8195,11793.0
2018-04-12 14:20:00,218.73,218.99,218.71,218.77,12184.0,185.8875,186.1084,185.8705,185.9215,12184.0
2018-04-12 14:30:00,218.8,218.85,218.4,218.42,9559.0,185.947,185.9895,185.607,185.624,9559.0
2018-04-12 14:40:00,218.41,218.55,218.34,218.37,8078.0,185.6155,185.7345,185.556,185.5815,8078.0
2018-04-12 14:50:00,218.37,218.95,218.34,218.94,15842.0,185.5815,186.0745,185.556,186.066,15842.0
2018-04-12 15:00:00,218.97,219.11,218.6,218.75,23208.0,186.0915,186.2104,185.777,185.9045,23208.0
2018-04-12 15:10:00,218.76,219.05,218.76,218.98,18970.0,185.913,186.1594,185.913,186.0999,18970.0
2018-04-12 15:20:00,218.98,219.24,218.91,219.02,25395.0,186.0999,186.3209,186.0405,186.1339,25395.0
2018-04-12 15:30:00,218.98,219.01,218.82,218.99,36263.0,186.0999,186.1254,185.964,186.1084,36263.0
2018-04-12 15:40:00,218.99,218.99,218.24,218.49,54210.0,186.1084,186.1084,185.4711,185.6835,54210.0
2018-04-12 15:50:00,218.54,218.54,218.22,218.23,97575.0,185.726,185.726,185.4541,185.4626,97575.0
2018-04-13 09:30:00,219.42,219.82,218.09,218.23,46217.0,186.4739,186.8138,185.3436,185.4626,46217.0
2018-04-13 09:40:00,218.24,218.84,218.23,218.75,35848.0,185.4711,185.981,185.4626,185.9045,35848.0
2018-04-13 09:50:00,218.74,218.85,217.98,218.34,28694.0,185.896,185.9895,185.2501,185.556,28694.0
2018-04-13 10:00:00,218.33,218.56,218.15,218.34,12748.0,185.5475,185.743,185.3946,185.556,12748.0
2018-04-13 10:10:00,218.41,219.42,218.34,219.14,30001.0,185.6155,186.4739,185.556,186.2359,30001.0
2018-04-13 10:20:00,219.19,219.23,218.32,218.64,11134.0,186.2784,186.3124,185.539,185.811,11134.0
2018-04-13 10:30:00,218.5,218.85,218.35,218.53,8081.0,185.692,185.9895,185.5645,185.7175,8081.0
2018-04-13 10:40:00,218.55,218.86,218.34,218.74,16696.0,185.7345,185.998,185.556,185.896,16696.0
2018-04-13 10:50:00,218.78,218.95,218.43,218.47,8065.0,185.93,186.0745,185.6325,185.6665,8065.0
2018-04-13 11:00:00,218.34,218.34,217.82,218.23,9815.0,185.556,185.556,185.1141,185.4626,9815.0
2018-04-13 11:10:00,218.31,218.42,217.92,218.12,13478.0,185.5305,185.624,185.1991,185.3691,13478.0
2018-04-13 11:20:00,218.15,218.69,217.96,218.69,8989.0,185.3946,185.8535,185.2331,185.8535,8989.0
2018-04-13 11:30:00,218.6,218.95,218.56,218.61,11673.0,185.777,186.0745,185.743,185.7855,11673.0
2018-04-13 11:40:00,218.56,219.04,218.44,218.92,11473.0,185.743,186.1509,185.641,186.049,11473.0
2018-04-13 11:50:00,218.92,219.05,218.62,218.93,10626.0,186.049,186.1594,185.794,186.0575,10626.0
2018-04-13 12:00:00,218.94,219.27,218.8,218.83,13860.0,186.066,186.3464,185.947,185.9725,13860.0
2018-04-13 12:10:00,218.89,219.28,218.82,219.24,28250.0,186.0235,186.3549,185.964,186.3209,28250.0
2018-04-13 12:20:00,219.23,219.72,219.21,219.67,23240.0,186.3124,186.7288,186.2954,186.6863,23240.0
2018-04-13 12:30:00,219.67,219.72,218.77,218.9,25208.0,186.6863,186.7288,185.9215,186.032,25208.0
2018-04-13 12:40:00,218.84,219.0,218.37,218.49,17807.0,185.981,186.1169,185.5815,185.6835,17807.0
2018-04-13 12:50:00,218.51,218.63,218.41,218.54,3603.0,185.7005,185.8025,185.6155,185.726,3603.0
2018-04-13 13:00:00,218.56,218.86,218.53,218.66,10200.0,185.743,185.998,185.7175,185.828,10200.0
2018-04-13 13:10:00,218.7,219.0,218.66,218.88,8552.0,185.862,186.1169,185.828,186.015,8552.0
2018-04-13 13:20:00,218.86,219.12,218.86,219.03,7604.0,185.998,186.2189,185.998,186.1424,7604.0
2018-04-13 13:30:00,218.96,219.07,218.75,218.8,5068.0,186.083,186.1764,185.9045,185.947,5068.0
2018-04-13 13:40:00,218.81,218.96,218.74,218.94,7123.0,185.9555,186.083,185.896,186.066,7123.0
2018-04-13 13:50:00,218.93,219.26,218.86,219.2,13843.0,186.0575,186.3379,185.998,186.2869,13843.0
2018-04-13 14:00:00,219.26,219.34,219.02,219.24,11121.0,186.3379,186.4059,186.1339,186.3209,11121.0
2018-04-13 14:10:00,219.3,219.47,219.15,219.22,26551.0,186.3719,186.5164,186.2444,186.3039,26551.0
2018-04-13 14:20:00,219.18,219.43,219.13,219.43,9385.0,186.2699,186.4824,186.2274,186.4824,9385.0
2018-04-13 14:30:00,219.33,219.68,219.17,219.22,17884.0,186.3974,186.6948,186.2614,186.3039,17884.0
2018-04-13 14:40:00,219.2,219.21,218.79,218.8,12829.0,186.2869,186.2954,185.9385,185.947,12829.0
2018-04-13 14:50:00,218.74,218.81,218.54,218.67,5668.0,185.896,185.9555,185.726,185.8365,5668.0
2018-04-13 15:00:00,218.59,218.59,217.7,217.93,14073.0,185.7685,185.7685,185.0121,185.2076,14073.0
2018-04-13 15:10:00,217.86,218.06,217.18,217.18,9766.0,185.1481,185.3181,184.5702,184.5702,9766.0
2018-04-13 15:20:00,217.23,217.83,217.23,217.78,10392.0,184.6127,185.1226,184.6127,185.0801,10392.0
2018-04-13 15:30:00,217.78,218.19,217.65,218.19,14252.0,185.0801,185.4286,184.9696,185.4286,14252.0
2018-04-13 15:40:00,218.17,218.55,218.16,218.21,35908.0,185.4116,185.7345,185.4031,185.4456,35908.0
2018-04-13 15:50:00,218.28,218.68,218.28,218.39,57621.0,185.5051,185.845,185.5051,185.5985,57621.0
2018-04-16 09:30:00,219.73,220.49,218.89,219.46,34882.0,186.7373,187.3832,186.0235,186.5079,34882.0
2018-04-16 09:40:00,219.45,219.65,218.99,219.41,28180.0,186.4994,186.6693,186.1084,186.4654,28180.0
2018-04-16 09:50:00,219.33,219.33,218.63,219.17,13419.0,186.3974,186.3974,185.8025,186.2614,13419.0
2018-04-16 10:00:00,219.18,219.29,218.69,219.06,13864.0,186.2699,186.3634,185.8535,186.1679,13864.0
2018-04-16 10:10:00,219.18,219.4,219.0,219.25,16760.0,186.2699,186.4569,186.1169,186.3294,16760.0
2018-04-16 10:20:00,219.27,219.91,219.23,219.87,24939.0,186.3464,186.8903,186.3124,186.8563,24939.0
2018-04-16 10:30:00,219.88,219.95,219.27,219.56,10001.0,186.8648,186.9243,186.3464,186.5929,10001.0
2018-04-16 10:40:00,219.44,219.55,218.57,218.67,17604.0,186.4909,186.5844,185.7515,185.8365,17604.0
2018-04-16 10:50:00,218.68,219.06,218.52,218.7,13042.0,185.845,186.1679,185.709,185.862,13042.0
2018-04-16 11:00:00,218.83,219.34,218.8,219.1,20836.0,185.9725,186.4059,185.947,186.2019,20836.0
2018-04-16 11:10:00,219.1,219.13,218.57,218.89,12162.0,186.2019,186.2274,185.7515,186.0235,12162.0
2018-04-16 11:20:00,218.77,219.37,218.75,219.29,15200.0,185.9215,186.4314,185.9045,186.3634,15200.0
2018-04-16 11:30:00,219.21,219.21,218.85,218.98,5848.0,186.2954,186.2954,185.9895,186.0999,5848.0
2018-04-16 11:40:00,218.95,219.06,218.45,218.63,15537.0,186.0745,186.1679,185.6495,185.8025,15537.0
2018-04-16 11:50:00,218.67,219.05,218.61,218.98,8624.0,185.8365,186.1594,185.7855,186.0999,8624.0
2018-04-16 12:00:00,218.98,219.18,218.81,219.06,10318.0,186.0999,186.2699,185.9555,186.1679,10318.0
2018-04-16 12:10:00,219.13,219.36,219.06,219.13,29313.0,186.2274,186.4229,186.1679,186.2274,29313.0
2018-04-16 12:20:00,219.16,219.4,218.94,219.18,19608.0,186.2529,186.4569,186.066,186.2699,19608.0
2018-04-16 12:30:00,219.21,219.41,219.0,219.16,6176.0,186.2954,186.4654,186.1169,186.2529,6176.0
2018-04-16 12:40:00,219.11,219.68,219.01,219.53,9160.0,186.2104,186.6948,186.1254,186.5674,9160.0
2018-04-16 12:50:00,219.58,220.1,219.57,219.65,15524.0,186.6099,187.0518,186.6014,186.6693,15524.0
2018-04-16 13:00:00,219.7,219.91,219.49,219.56,9085.0,186.7118,186.8903,186.5334,186.5929,9085.0
2018-04-16 13:10:00,219.66,219.66,219.31,219.38,11070.0,186.6778,186.6778,186.3804,186.4399,11070.0
2018-04-16 13:20:00,219.45,219.55,219.24,219.43,11898.0,186.4994,186.5844,186.3209,186.4824,11898.0
2018-04-16 13:30:00,219.37,219.56,219.23,219.52,9800.0,186.4314,186.5929,186.3124,186.5589,9800.0
2018-04-16 13:40:00,219.5,219.51,219.15,219.35,21744.0,186.5419,186.5504,186.2444,186.4144,21744.0
2018-04-16 13:50:00,219.24,219.38,219.17,219.35,5910.0,186.3209,186.4399,186.2614,186.4144,5910.0
2018-04-16 14:00:00,219.34,219.35,218.76,218.76,12997.0,186.4059,186.4144,185.913,185.913,12997.0
2018-04-16 14:10:00,218.75,218.98,218.7,218.78,12288.0,185.9045,186.0999,185.862,185.93,12288.0
2018-04-16 14:20:00,218.77,218.87,218.56,218.73,10680.0,185.9215,186.0065,185.743,185.8875,10680.0
2018-04-16 14:30:00,218.74,219.05,218.73,218.89,14833.0,185.896,186.1594,185.8875,186.0235,14833.0
2018-04-16 14:40:00,218.97,219.14,218.76,219.02,7463.0,186.0915,186.2359,185.913,186.1339,7463.0
2018-04-16 14:50:00,219.04,219.04,218.76,219.03,12505.0,186.1509,186.1509,185.913,186.1424,12505.0
2018-04-16 15:00:00,218.97,219.22,218.85,218.96,11916.0,186.0915,186.3039,185.9895,186.083,11916.0
2018-04-16 15:10:00,218.9,219.2,218.85,218.98,14985.0,186.032,186.2869,185.9895,186.0999,14985.0
2018-04-16 15:20:00,218.87,218.87,218.65,218.77,18305.0,186.0065,186.0065,185.8195,185.9215,18305.0
2018-04-16 15:30:00,218.75,218.82,218.55,218.79,26311.0,185.9045,185.964,185.7345,185.9385,26311.0
2018-04-16 15:40:00,218.78,218.89,218.58,218.78,53130.0,185.93,186.0235,185.76,185.93,53130.0
2018-04-16 15:50:00,218.79,218.96,218.34,218.46,114837.0,185.9385,186.083,185.556,185.658,114837.0
2018-04-17 09:30:00,219.28,220.4,219.24,219.73,21065.0,186.3549,187.3067,186.3209,186.7373,21065.0
2018-04-17 09:40:00,219.82,220.59,219.8,220.57,19661.0,186.8138,187.4682,186.7968,187.4512,19661.0
2018-04-17 09:50:00,220.68,221.26,220.4,221.26,16075.0,187.5447,188.0376,187.3067,188.0376,16075.0
2018-04-17 10:00:00,221.26,221.55,220.91,221.47,23849.0,188.0376,188.2841,187.7402,188.2161,23849.0
2018-04-17 10:10:00,221.47,221.53,220.94,221.18,21595.0,188.2161,188.2671,187.7657,187.9696,21595.0
2018-04-17 10:20:00,221.17,221.37,220.94,221.15,29356.0,187.9611,188.1311,187.7657,187.9441,29356.0
2018-04-17 10:30:00,221.2,221.23,220.97,221.23,17955.0,187.9866,188.0121,187.7911,188.0121,17955.0
2018-04-17 10:40:00,221.26,221.67,221.21,221.57,37992.0,188.0376,188.386,187.9951,188.3011,37992.0
2018-04-17 10:50:00,221.64,222.35,221.64,222.35,24648.0,188.3605,188.9639,188.3605,188.9639,24648.0
2018-04-17 11:00:00,222.39,222.65,222.29,222.55,30492.0,188.9979,189.2189,188.9129,189.1339,30492.0
2018-04-17 11:10:00,222.55,222.81,222.22,222.22,32405.0,189.1339,189.3549,188.8535,188.8535,32405.0
2018-04-17 11:20:00,222.22,222.44,221.92,222.25,22387.0,188.8535,189.0404,188.5985,188.879,22387.0
2018-04-17 11:30:00,222.22,222.23,221.86,221.87,12890.0,188.8535,188.862,188.5475,188.556,12890.0
2018-04-17 11:40:00,221.9,221.9,221.72,221.86,9555.0,188.5815,188.5815,188.4285,188.5475,9555.0
2018-04-17 11:50:00,221.86,221.86,221.53,221.53,12848.0,188.5475,188.5475,188.2671,188.2671,12848.0
2018-04-17 12:00:00,221.53,221.65,221.17,221.32,13779.0,188.2671,188.369,187.9611,188.0886,13779.0
2018-04-17 12:10:00,221.41,221.44,221.1,221.19,9101.0,188.1651,188.1906,187.9016,187.9781,9101.0
2018-04-17 12:20:00,221.2,221.2,221.02,221.07,6042.0,187.9866,187.9866,187.8336,187.8761,6042.0
2018-04-17 12:30:00,221.04,221.04,220.3,220.35,19110.0,187.8506,187.8506,187.2217,187.2642,19110.0
2018-04-17 12:40:00,220.35,220.39,220.21,220.35,17257.0,187.2642,187.2982,187.1453,187.2642,17257.0
2018-04-17 12:50:00,220.4,220.74,220.39,220.51,10198.0,187.3067,187.5957,187.2982,187.4002,10198.0
2018-04-17 13:00:00,220.42,220.65,220.27,220.44,7824.0,187.3237,187.5192,187.1963,187.3407,7824.0
2018-04-17 13:10:00,220.35,220.5,219.84,220.38,15380.0,187.2642,187.3917,186.8308,187.2897,15380.0
2018-04-17 13:20:00,220.38,220.76,220.34,220.75,12606.0,187.2897,187.6127,187.2557,187.6042,12606.0
2018-04-17 13:30:00,220.78,221.02,220.48,221.02,15393.0,187.6297,187.8336,187.3747,187.8336,15393.0
2018-04-17 13:40:00,221.02,221.1,220.92,221.05,11681.0,187.8336,187.9016,187.7487,187.8591,11681.0
2018-04-17 13:50:00,221.0,221.01,220.62,220.74,12755.0,187.8166,187.8251,187.4937,187.5957,12755.0
2018-04-17 14:00:00,220.67,220.7,220.42,220.62,14515.0,187.5362,187.5617,187.3237,187.4937,14515.0
2018-04-17 14:10:00,220.59,220.74,220.5,220.62,10843.0,187.4682,187.5957,187.3917,187.4937,10843.0
2018-04-17 14:20:00,220.55,220.57,220.33,220.45,7280.0,187.4342,187.4512,187.2472,187.3492,7280.0
2018-04-17 14:30:00,220.46,220.56,220.38,220.56,11359.0,187.3577,187.4427,187.2897,187.4427,11359.0
2018-04-17 14:40:00,220.52,220.8,220.52,220.8,8599.0,187.4087,187.6467,187.4087,187.6467,8599.0
2018-04-17 14:50:00,220.66,220.82,220.58,220.76,11095.0,187.5277,187.6637,187.4597,187.6127,11095.0
2018-04-17 15:00:00,220.75,220.99,220.67,220.98,9734.0,187.6042,187.8081,187.5362,187.7996,9734.0
2018-04-17 15:10:00,220.96,221.46,220.96,221.39,13755.0,187.7826,188.2076,187.7826,188.1481,13755.0
2018-04-17 15:20:00,221.4,221.93,221.4,221.77,15538.0,188.1566,188.607,188.1566,188.471,15538.0
2018-04-17 15:30:00,221.81,221.91,221.62,221.67,15645.0,188.505,188.59,188.3436,188.386,15645.0
2018-04-17 15:40:00,221.69,221.75,221.46,221.51,41229.0,188.403,188.454,188.2076,188.2501,41229.0
2018-04-17 15:50:00,221.52,221.55,221.1,221.41,109943.0,188.2586,188.2841,187.9016,188.1651,109943.0
2018-04-18 09:30:00,224.62,227.38,223.51,226.88,194986.0,190.8931,193.2387,189.9498,192.8138,194986.0
2018-04-18 09:40:00,226.68,227.7,224.52,225.84,129318.0,192.6438,193.5106,190.8081,191.9299,129318.0
2018-04-18 09:50:00,225.86,226.4,225.58,225.72,30637.0,191.9469,192.4058,191.709,191.8279,30637.0
2018-04-18 10:00:00,225.62,225.88,225.32,225.51,40755.0,191.7429,191.9639,191.488,191.6495,40755.0
2018-04-18 10:10:00,225.49,225.57,224.84,225.07,32445.0,191.6325,191.7005,191.0801,191.2755,32445.0
2018-04-18 10:20:00,225.18,225.45,224.87,225.28,44670.0,191.369,191.5985,191.1056,191.454,44670.0
2018-04-18 10:30:00,225.17,225.6,224.93,225.46,21957.0,191.3605,191.7259,191.1566,191.607,21957.0
2018-04-18 10:40:00,225.43,225.64,225.24,225.28,20282.0,191.5815,191.7599,191.42,191.454,20282.0
2018-04-18 10:50:00,225.29,225.35,224.92,225.03,11295.0,191.4625,191.5135,191.1481,191.2415,11295.0
2018-04-18 11:00:00,225.02,225.44,224.98,225.36,16024.0,191.233,191.59,191.199,191.522,16024.0
2018-04-18 11:10:00,225.41,225.44,225.16,225.35,17802.0,191.5645,191.59,191.352,191.5135,17802.0
2018-04-18 11:20:00,225.35,225.54,225.27,225.53,10604.0,191.5135,191.675,191.4455,191.6665,10604.0
2018-04-18 11:30:00,225.52,226.02,225.37,225.98,14985.0,191.658,192.0829,191.5305,192.0489,14985.0
2018-04-18 11:40:00,225.98,226.01,225.8,225.94,11366.0,192.0489,192.0744,191.8959,192.0149,11366.0
2018-04-18 11:50:00,225.9,226.05,225.64,225.67,22136.0,191.9809,192.1084,191.7599,191.7854,22136.0
2018-04-18 12:00:00,225.65,225.8,225.56,225.78,14517.0,191.7684,191.8959,191.692,191.8789,14517.0
2018-04-18 12:10:00,225.79,225.99,225.74,225.99,10817.0,191.8874,192.0574,191.8449,192.0574,10817.0
2018-04-18 12:20:00,225.95,225.95,225.71,225.75,11595.0,192.0234,192.0234,191.8194,191.8534,11595.0
2018-04-18 12:30:00,225.72,225.77,225.62,225.62,16827.0,191.8279,191.8704,191.7429,191.7429,16827.0
2018-04-18 12:40:00,225.64,225.84,225.64,225.73,16973.0,191.7599,191.9299,191.7599,191.8364,16973.0
2018-04-18 12:50:00,225.75,225.96,225.71,225.84,13274.0,191.8534,192.0319,191.8194,191.9299,13274.0
2018-04-18 13:00:00,225.8,225.9,225.42,225.53,19553.0,191.8959,191.9809,191.573,191.6665,19553.0
2018-04-18 13:10:00,225.57,225.92,225.57,225.84,12462.0,191.7005,191.9979,191.7005,191.9299,12462.0
2018-04-18 13:20:00,225.82,225.92,225.71,225.78,7790.0,191.9129,191.9979,191.8194,191.8789,7790.0
2018-04-18 13:30:00,225.78,225.95,225.7,225.92,10620.0,191.8789,192.0234,191.8109,191.9979,10620.0
2018-04-18 13:40:00,225.92,225.95,225.76,225.88,8306.0,191.9979,192.0234,191.8619,191.9639,8306.0
2018-04-18 13:50:00,225.87,225.96,225.67,225.7,8695.0,191.9554,192.0319,191.7854,191.8109,8695.0
2018-04-18 14:00:00,225.67,225.9,225.35,225.77,16958.0,191.7854,191.9809,191.5135,191.8704,16958.0
2018-04-18 14:10:00,225.78,225.94,225.74,225.84,8947.0,191.8789,192.0149,191.8449,191.9299,8947.0
2018-04-18 14:20:00,225.85,226.01,225.8,225.92,13181.0,191.9384,192.0744,191.8959,191.9979,13181.0
2018-04-18 14:30:00,225.94,226.02,225.43,225.47,17138.0,192.0149,192.0829,191.5815,191.6155,17138.0
2018-04-18 14:40:00,225.5,225.85,225.48,225.83,12334.0,191.641,191.9384,191.624,191.9214,12334.0
2018-04-18 14:50:00,225.82,225.97,225.46,225.46,16122.0,191.9129,192.0404,191.607,191.607,16122.0
2018-04-18 15:00:00,225.54,225.59,225.27,225.53,11797.0,191.675,191.7175,191.4455,191.6665,11797.0
2018-04-18 15:10:00,225.53,225.75,225.53,225.7,13985.0,191.6665,191.8534,191.6665,191.8109,13985.0
2018-04-18 15:20:00,225.7,225.99,225.7,225.8,22226.0,191.8109,192.0574,191.8109,191.8959,22226.0
2018-04-18 15:30:00,225.8,225.87,225.7,225.84,28718.0,191.8959,191.9554,191.8109,191.9299,28718.0
2018-04-18 15:40:00,225.84,225.84,225.48,225.49,51287.0,191.9299,191.9299,191.624,191.6325,51287.0
2018-04-18 15:50:00,225.47,225.83,225.44,225.52,109902.0,191.6155,191.9214,191.59,191.658,109902.0
2018-04-19 09:30:00,225.55,225.72,223.7,224.17,34415.0,191.6835,191.8279,190.1112,190.5107,34415.0
2018-04-19 09:40:00,224.17,224.6,223.96,224.02,19662.0,190.5107,190.8761,190.3322,190.3832,19662.0
2018-04-19 09:50:00,223.84,225.12,223.8,225.12,10574.0,190.2302,191.318,190.1962,191.318,10574.0
2018-04-19 10:00:00,225.07,225.07,224.56,224.84,12414.0,191.2755,191.2755,190.8421,191.0801,12414.0
2018-04-19 10:10:00,224.8,225.51,224.79,225.05,15254.0,191.0461,191.6495,191.0376,191.2585,15254.0
2018-04-19 10:20:00,225.2,225.48,225.04,225.37,8515.0,191.386,191.624,191.25,191.5305,8515.0
2018-04-19 10:30:00,225.44,225.67,225.18,225.6,14283.0,191.59,191.7854,191.369,191.7259,14283.0
2018-04-19 10:40:00,225.6,225.61,225.14,225.34,9268.0,191.7259,191.7344,191.335,191.505,9268.0
2018-04-19 10:50:00,225.38,225.4,224.55,224.94,14980.0,191.539,191.556,190.8336,191.165,14980.0
2018-04-19 11:00:00,224.95,225.01,224.51,224.91,7354.0,191.1735,191.2245,190.7996,191.1396,7354.0
2018-04-19 11:10:00,224.85,224.94,224.5,224.71,9942.0,191.0886,191.165,190.7911,190.9696,9942.0
2018-04-19 11:20:00,224.7,224.88,224.59,224.75,9032.0,190.9611,191.1141,190.8676,191.0036,9032.0
2018-04-19 11:30:00,224.82,224.82,224.44,224.45,6752.0,191.0631,191.0631,190.7401,190.7486,6752.0
2018-04-19 11:40:00,224.51,224.72,224.5,224.69,7882.0,190.7996,190.9781,190.7911,190.9526,7882.0
2018-04-19 11:50:00,224.64,224.64,223.96,223.96,9280.0,190.9101,190.9101,190.3322,190.3322,9280.0
2018-04-19 12:00:00,223.96,224.0,223.55,223.79,19221.0,190.3322,190.3662,189.9838,190.1877,19221.0
2018-04-19 12:10:00,223.72,223.98,223.67,223.7,8500.0,190.1282,190.3492,190.0857,190.1112,8500.0
2018-04-19 12:20:00,223.77,223.96,223.67,223.71,6871.0,190.1707,190.3322,190.0857,190.1197,6871.0
2018-04-19 12:30:00,223.78,224.03,223.75,223.91,7041.0,190.1792,190.3917,190.1537,190.2897,7041.0
2018-04-19 12:40:00,223.92,224.09,223.77,224.06,6937.0,190.2982,190.4427,190.1707,190.4172,6937.0
2018-04-19 12:50:00,224.09,224.12,223.74,223.78,10160.0,190.4427,190.4682,190.1452,190.1792,10160.0
2018-04-19 13:00:00,223.75,223.76,223.55,223.64,4175.0,190.1537,190.1622,189.9838,190.0602,4175.0
2018-04-19 13:10:00,223.59,223.68,223.52,223.55,6400.0,190.0178,190.0942,189.9583,189.9838,6400.0
2018-04-19 13:20:00,223.54,223.89,223.26,223.26,8204.0,189.9753,190.2727,189.7373,189.7373,8204.0
2018-04-19 13:30:00,223.4,223.49,222.98,223.44,11690.0,189.8563,189.9328,189.4993,189.8903,11690.0
2018-04-19 13:40:00,223.42,223.64,223.37,223.54,9174.0,189.8733,190.0602,189.8308,189.9753,9174.0
2018-04-19 13:50:00,223.57,223.93,223.51,223.85,8265.0,190.0008,190.3067,189.9498,190.2387,8265.0
2018-04-19 14:00:00,223.87,224.11,223.73,223.93,13037.0,190.2557,190.4597,190.1367,190.3067,13037.0
2018-04-19 14:10:00,223.97,224.08,223.88,223.92,13445.0,190.3407,190.4342,190.2642,190.2982,13445.0
2018-04-19 14:20:00,223.88,223.99,223.6,223.89,8389.0,190.2642,190.3577,190.0263,190.2727,8389.0
2018-04-19 14:30:00,223.95,224.34,223.94,224.33,12911.0,190.3237,190.6551,190.3152,190.6466,12911.0
2018-04-19 14:40:00,224.38,224.56,224.31,224.42,9658.0,190.6891,190.8421,190.6296,190.7231,9658.0
2018-04-19 14:50:00,224.41,224.53,224.14,224.5,11347.0,190.7146,190.8166,190.4852,190.7911,11347.0
2018-04-19 15:00:00,224.5,224.73,224.41,224.66,13041.0,190.7911,190.9866,190.7146,190.9271,13041.0
2018-04-19 15:10:00,224.68,224.75,224.39,224.65,16935.0,190.9441,191.0036,190.6976,190.9186,16935.0
2018-04-19 15:20:00,224.64,224.69,224.39,224.48,24186.0,190.9101,190.9526,190.6976,190.7741,24186.0
2018-04-19 15:30:00,224.42,225.68,224.39,225.13,70395.0,190.7231,191.7939,190.6976,191.3265,70395.0
2018-04-19 15:40:00,225.03,225.36,224.87,224.92,38056.0,191.2415,191.522,191.1056,191.1481,38056.0
2018-04-19 15:50:00,224.92,225.06,224.74,224.97,102484.0,191.1481,191.267,190.9951,191.1905,102484.0
2018-04-20 09:30:00,225.88,225.88,224.72,225.37,106445.0,191.9639,191.9639,190.9781,191.5305,106445.0
2018-04-20 09:40:00,225.24,225.32,224.38,224.43,16539.0,191.42,191.488,190.6891,190.7316,16539.0
2018-04-20 09:50:00,224.38,224.94,224.38,224.91,8122.0,190.6891,191.165,190.6891,191.1396,8122.0
2018-04-20 10:00:00,224.64,224.82,224.29,224.34,13552.0,190.9101,191.0631,190.6126,190.6551,13552.0
2018-04-20 10:10:00,224.36,224.51,224.02,224.43,10894.0,190.6721,190.7996,190.3832,190.7316,10894.0
2018-04-20 10:20:00,224.56,224.88,224.51,224.83,8237.0,190.8421,191.1141,190.7996,191.0716,8237.0
2018-04-20 10:30:00,224.9,225.04,224.71,225.04,9325.0,191.1311,191.25,190.9696,191.25,9325.0
2018-04-20 10:40:00,225.05,225.1,224.6,224.7,13601.0,191.2585,191.301,190.8761,190.9611,13601.0
2018-04-20 10:50:00,224.75,224.75,223.98,224.14,12851.0,191.0036,191.0036,190.3492,190.4852,12851.0
2018-04-20 11:00:00,224.08,224.11,223.33,223.49,9743.0,190.4342,190.4597,189.7968,189.9328,9743.0
2018-04-20 11:10:00,223.36,223.66,223.03,223.66,8927.0,189.8223,190.0772,189.5418,190.0772,8927.0
2018-04-20 11:20:00,223.7,224.65,223.67,224.48,18953.0,190.1112,190.9186,190.0857,190.7741,18953.0
2018-04-20 11:30:00,224.45,224.79,224.04,224.44,11208.0,190.7486,191.0376,190.4002,190.7401,11208.0
2018-04-20 11:40:00,224.4,224.67,224.08,224.08,6899.0,190.7061,190.9356,190.4342,190.4342,6899.0
2018-04-20 11:50:00,224.04,224.04,223.74,223.93,4387.0,190.4002,190.4002,190.1452,190.3067,4387.0
2018-04-20 12:00:00,223.81,223.84,223.45,223.73,6135.0,190.2047,190.2302,189.8988,190.1367,6135.0
2018-04-20 12:10:00,223.72,223.72,223.36,223.45,5473.0,190.1282,190.1282,189.8223,189.8988,5473.0
2018-04-20 12:20:00,223.42,223.43,223.15,223.25,14728.0,189.8733,189.8818,189.6438,189.7288,14728.0
2018-04-20 12:30:00,223.3,223.4,223.07,223.22,18536.0,189.7713,189.8563,189.5758,189.7033,18536.0
2018-04-20 12:40:00,223.26,223.38,223.02,223.06,11303.0,189.7373,189.8393,189.5333,189.5673,11303.0
2018-04-20 12:50:00,223.09,223.38,223.09,223.25,5300.0,189.5928,189.8393,189.5928,189.7288,5300.0
2018-04-20 13:00:00,223.18,223.24,223.0,223.07,10053.0,189.6693,189.7203,189.5163,189.5758,10053.0
2018-04-20 13:10:00,223.05,223.64,223.0,223.57,5296.0,189.5588,190.0602,189.5163,190.0008,5296.0
2018-04-20 13:20:00,223.58,223.94,223.33,223.94,10085.0,190.0093,190.3152,189.7968,190.3152,10085.0
2018-04-20 13:30:00,223.97,223.98,223.81,223.96,9237.0,190.3407,190.3492,190.2047,190.3322,9237.0
2018-04-20 13:40:00,223.97,224.14,223.94,224.08,11741.0,190.3407,190.4852,190.3152,190.4342,11741.0
2018-04-20 13:50:00,224.07,224.15,223.91,224.11,5411.0,190.4257,190.4937,190.2897,190.4597,5411.0
2018-04-20 14:00:00,224.08,224.08,223.91,223.93,7661.0,190.4342,190.4342,190.2897,190.3067,7661.0
2018-04-20 14:10:00,223.93,223.93,223.77,223.84,4900.0,190.3067,190.3067,190.1707,190.2302,4900.0
2018-04-20 14:20:00,223.88,223.99,223.76,223.98,6912.0,190.2642,190.3577,190.1622,190.3492,6912.0
2018-04-20 14:30:00,223.97,224.09,223.54,223.71,7767.0,190.3407,190.4427,189.9753,190.1197,7767.0
2018-04-20 14:40:00,223.82,223.9,223.58,223.65,10800.0,190.2132,190.2812,190.0093,190.0687,10800.0
2018-04-20 14:50:00,223.76,223.76,223.45,223.54,9634.0,190.1622,190.1622,189.8988,189.9753,9634.0
2018-04-20 15:00:00,223.5,223.5,222.69,222.69,17263.0,189.9413,189.9413,189.2529,189.2529,17263.0
2018-04-20 15:10:00,222.7,222.93,222.52,222.55,16826.0,189.2614,189.4569,189.1084,189.1339,16826.0
2018-04-20 15:20:00,222.58,222.81,222.48,222.72,16086.0,189.1594,189.3549,189.0744,189.2784,16086.0
2018-04-20 15:30:00,222.73,223.2,222.55,223.17,27761.0,189.2869,189.6863,189.1339,189.6608,27761.0
2018-04-20 15:40:00,223.14,223.23,222.78,222.92,46017.0,189.6353,189.7118,189.3294,189.4484,46017.0
2018-04-20 15:50:00,222.93,223.36,222.72,223.3,181116.0,189.4569,189.8223,189.2784,189.7713,181116.0
2018-04-23 09:30:00,222.92,224.37,222.92,224.37,26429.0,189.4484,190.6806,189.4484,190.6806,26429.0
2018-04-23 09:40:00,224.38,224.56,223.96,224.03,10273.0,190.6891,190.8421,190.3322,190.3917,10273.0
2018-04-23 09:50:00,224.1,224.28,223.82,224.23,8428.0,190.4512,190.6041,190.2132,190.5617,8428.0
2018-04-23 10:00:00,224.3,224.32,223.61,223.65,35534.0,190.6211,190.6381,190.0348,190.0687,35534.0
2018-04-23 10:10:00,223.73,224.34,223.72,223.8,54324.0,190.1367,190.6551,190.1282,190.1962,54324.0
2018-04-23 10:20:00,223.7,224.02,223.36,223.47,18532.0,190.1112,190.3832,189.8223,189.9158,18532.0
2018-04-23 10:30:00,223.48,223.63,223.2,223.63,13225.0,189.9243,190.0517,189.6863,190.0517,13225.0
2018-04-23 10:40:00,223.53,224.01,223.43,223.86,20581.0,189.9668,190.3747,189.8818,190.2472,20581.0
2018-04-23 10:50:00,223.84,224.13,223.83,223.87,22353.0,190.2302,190.4767,190.2217,190.2557,22353.0
2018-04-23 11:00:00,223.89,224.46,223.69,224.43,12338.0,190.2727,190.7571,190.1027,190.7316,12338.0
2018-04-23 11:10:00,224.41,225.1,224.4,224.92,24390.0,190.7146,191.301,190.7061,191.1481,24390.0
2018-04-23 11:20:00,224.92,224.98,224.76,224.98,10662.0,191.1481,191.199,191.0121,191.199,10662.0
2018-04-23 11:30:00,224.98,225.01,224.42,224.45,16379.0,191.199,191.2245,190.7231,190.7486,16379.0
2018-04-23 11:40:00,224.44,224.62,224.4,224.51,19631.0,190.7401,190.8931,190.7061,190.7996,19631.0
2018-04-23 11:50:00,224.5,224.77,224.4,224.62,13905.0,190.7911,191.0206,190.7061,190.8931,13905.0
2018-04-23 12:00:00,224.62,224.68,224.51,224.55,32365.0,190.8931,190.9441,190.7996,190.8336,32365.0
2018-04-23 12:10:00,224.5,224.68,224.2,224.2,12648.0,190.7911,190.9441,190.5362,190.5362,12648.0
2018-04-23 12:20:00,224.18,224.42,224.17,224.39,6156.0,190.5192,190.7231,190.5107,190.6976,6156.0
2018-04-23 12:30:00,224.36,224.45,224.22,224.37,17096.0,190.6721,190.7486,190.5532,190.6806,17096.0
2018-04-23 12:40:00,224.41,224.5,224.21,224.41,25270.0,190.7146,190.7911,190.5447,190.7146,25270.0
2018-04-23 12:50:00,224.38,224.66,224.38,224.5,19065.0,190.6891,190.9271,190.6891,190.7911,19065.0
2018-04-23 13:00:00,224.55,224.67,224.47,224.47,18197.0,190.8336,190.9356,190.7656,190.7656,18197.0
2018-04-23 13:10:00,224.54,224.85,224.53,224.85,9474.0,190.8251,191.0886,190.8166,191.0886,9474.0
2018-04-23 13:20:00,224.85,225.05,224.7,224.98,24899.0,191.0886,191.2585,190.9611,191.199,24899.0
2018-04-23 13:30:00,225.01,225.1,224.96,224.97,20791.0,191.2245,191.301,191.182,191.1905,20791.0
2018-04-23 13:40:00,224.97,225.16,224.65,225.05,27138.0,191.1905,191.352,190.9186,191.2585,27138.0
2018-04-23 13:50:00,225.1,225.7,225.09,225.64,27241.0,191.301,191.8109,191.2925,191.7599,27241.0
2018-04-23 14:00:00,225.63,225.8,224.6,224.61,24538.0,191.7514,191.8959,190.8761,190.8846,24538.0
2018-04-23 14:10:00,224.64,224.7,224.25,224.34,10949.0,190.9101,190.9611,190.5787,190.6551,10949.0
2018-04-23 14:20:00,224.37,224.53,224.25,224.32,40790.0,190.6806,190.8166,190.5787,190.6381,40790.0
2018-04-23 14:30:00,224.28,224.43,223.95,224.43,20432.0,190.6041,190.7316,190.3237,190.7316,20432.0
2018-04-23 14:40:00,224.4,224.63,224.35,224.42,16990.0,190.7061,190.9016,190.6636,190.7231,16990.0
2018-04-23 14:50:00,224.39,224.47,224.06,224.27,22399.0,190.6976,190.7656,190.4172,190.5957,22399.0
2018-04-23 15:00:00,224.21,224.82,224.19,224.77,21091.0,190.5447,191.0631,190.5277,191.0206,21091.0
2018-04-23 15:10:00,224.7,224.96,224.66,224.77,15915.0,190.9611,191.182,190.9271,191.0206,15915.0
2018-04-23 15:20:00,224.76,225.27,224.76,225.27,22697.0,191.0121,191.4455,191.0121,191.4455,22697.0
2018-04-23 15:30:00,225.25,225.42,225.0,225.09,32005.0,191.4285,191.573,191.216,191.2925,32005.0
2018-04-23 15:40:00,225.09,225.49,224.97,225.3,45242.0,191.2925,191.6325,191.1905,191.471,45242.0
2018-04-23 15:50:00,225.27,226.12,225.15,225.95,181909.0,191.4455,192.1679,191.3435,192.0234,181909.0
2018-04-24 09:30:00,227.75,229.74,227.26,229.15,126576.0,193.5531,195.2443,193.1367,194.7429,126576.0
2018-04-24 09:40:00,229.35,229.74,228.68,228.96,88594.0,194.9129,195.2443,194.3435,194.5814,88594.0
2018-04-24 09:50:00,228.83,228.94,227.13,227.27,78168.0,194.471,194.5644,193.0262,193.1452,78168.0
2018-04-24 10:00:00,227.4,227.9,227.1,227.1,47457.0,193.2557,193.6806,193.0007,193.0007,47457.0
2018-04-24 10:10:00,227.12,227.18,224.65,224.67,44931.0,193.0177,193.0687,190.9186,190.9356,44931.0
2018-04-24 10:20:00,224.76,225.01,223.74,223.96,56211.0,191.0121,191.2245,190.1452,190.3322,56211.0
2018-04-24 10:30:00,224.05,224.6,223.75,224.5,26433.0,190.4087,190.8761,190.1537,190.7911,26433.0
2018-04-24 10:40:00,224.4,224.51,223.96,224.43,35010.0,190.7061,190.7996,190.3322,190.7316,35010.0
2018-04-24 10:50:00,224.41,225.22,224.41,225.07,34187.0,190.7146,191.403,190.7146,191.2755,34187.0
2018-04-24 11:00:00,225.05,225.53,224.92,225.08,25367.0,191.2585,191.6665,191.1481,191.284,25367.0
2018-04-24 11:10:00,224.99,225.39,224.63,224.93,19440.0,191.2075,191.5475,190.9016,191.1566,19440.0
2018-04-24 11:20:00,225.04,225.52,224.51,224.56,39097.0,191.25,191.658,190.7996,190.8421,39097.0
2018-04-24 11:30:00,224.61,225.15,224.29,224.39,53911.0,190.8846,191.3435,190.6126,190.6976,53911.0
2018-04-24 11:40:00,224.41,224.59,223.79,224.01,30700.0,190.7146,190.8676,190.1877,190.3747,30700.0
2018-04-24 11:50:00,223.93,224.03,221.76,221.95,120939.0,190.3067,190.3917,188.4625,188.624,120939.0
2018-04-24 12:00:00,221.95,222.43,221.25,221.4,58699.0,188.624,189.0319,188.0291,188.1566,58699.0
2018-04-24 12:10:00,221.42,221.74,219.69,220.06,78795.0,188.1736,188.4455,186.7033,187.0178,78795.0
2018-04-24 12:20:00,220.0,222.09,219.79,221.38,44055.0,186.9668,188.743,186.7883,188.1396,44055.0
2018-04-24 12:30:00,221.28,221.47,220.4,220.96,15953.0,188.0546,188.2161,187.3067,187.7826,15953.0
2018-04-24 12:40:00,221.03,221.21,220.63,221.06,15883.0,187.8421,187.9951,187.5022,187.8676,15883.0
2018-04-24 12:50:00,221.03,221.2,220.36,220.36,23773.0,187.8421,187.9866,187.2727,187.2727,23773.0
2018-04-24 13:00:00,220.29,220.68,219.94,220.23,24260.0,187.2133,187.5447,186.9158,187.1623,24260.0
2018-04-24 13:10:00,220.36,221.19,220.23,220.5,34887.0,187.2727,187.9781,187.1623,187.3917,34887.0
2018-04-24 13:20:00,220.49,220.66,220.06,220.28,35199.0,187.3832,187.5277,187.0178,187.2048,35199.0
2018-04-24 13:30:00,220.19,220.8,219.73,220.17,132338.0,187.1283,187.6467,186.7373,187.1113,132338.0
2018-04-24 13:40:00,220.26,221.53,220.26,220.92,151349.0,187.1878,188.2671,187.1878,187.7487,151349.0
2018-04-24 13:50:00,220.89,221.19,219.06,219.38,64136.0,187.7232,187.9781,186.1679,186.4399,64136.0
2018-04-24 14:00:00,219.44,219.44,218.08,218.35,24664.0,186.4909,186.4909,185.3351,185.5645,24664.0
2018-04-24 14:10:00,218.41,219.71,218.4,219.22,25424.0,185.6155,186.7203,185.607,186.3039,25424.0
2018-04-24 14:20:00,219.32,220.39,219.27,219.82,50120.0,186.3889,187.2982,186.3464,186.8138,50120.0
2018-04-24 14:30:00,220.0,220.61,219.48,219.48,54836.0,186.9668,187.4852,186.5249,186.5249,54836.0
2018-04-24 14:40:00,219.59,220.93,219.59,220.29,26750.0,186.6184,187.7572,186.6184,187.2133,26750.0
2018-04-24 14:50:00,220.4,221.08,220.38,220.75,27208.0,187.3067,187.8846,187.2897,187.6042,27208.0
2018-04-24 15:00:00,220.76,222.03,220.68,221.65,51109.0,187.6127,188.692,187.5447,188.369,51109.0
2018-04-24 15:10:00,221.66,221.99,221.21,221.9,33580.0,188.3775,188.658,187.9951,188.5815,33580.0
2018-04-24 15:20:00,221.92,222.54,221.27,221.6,47986.0,188.5985,189.1254,188.0461,188.3266,47986.0
2018-04-24 15:30:00,221.59,221.89,221.28,221.57,45913.0,188.3181,188.573,188.0546,188.3011,45913.0
2018-04-24 15:40:00,221.6,222.22,220.57,221.22,88771.0,188.3266,188.8535,187.4512,188.0036,88771.0
2018-04-24 15:50:00,221.24,222.33,221.23,221.92,152714.0,188.0206,188.9469,188.0121,188.5985,152714.0
2018-04-25 09:30:00,215.91,217.99,210.1,212.45,200269.0,183.4909,185.2586,178.5533,180.5504,200269.0
2018-04-25 09:40:00,212.61,213.13,210.1,210.1,160052.0,180.6864,181.1283,178.5533,178.5533,160052.0
2018-04-25 09:50:00,210.12,210.8,209.22,209.74,195415.0,178.5703,179.1482,177.8054,178.2473,195415.0
2018-04-25 10:00:00,209.78,210.03,207.2,207.52,193295.0,178.2813,178.4938,176.0887,176.3607,193295.0
2018-04-25 10:10:00,207.45,209.3,207.22,207.7,152256.0,176.3012,177.8734,176.1057,176.5137,152256.0
2018-04-25 10:20:00,207.77,210.87,207.48,209.69,108863.0,176.5731,179.2077,176.3267,178.2049,108863.0
2018-04-25 10:30:00,209.61,211.56,209.61,210.5,95517.0,178.1369,179.7941,178.1369,178.8932,95517.0
2018-04-25 10:40:00,210.5,211.72,210.39,211.5,191025.0,178.8932,179.93,178.7997,179.7431,191025.0
2018-04-25 10:50:00,211.49,212.98,211.0,212.25,135495.0,179.7346,181.0009,179.3182,180.3805,135495.0
2018-04-25 11:00:00,212.2,213.43,211.99,213.04,56854.0,180.338,181.3833,180.1595,181.0518,56854.0
2018-04-25 11:10:00,212.99,213.94,212.68,212.86,86159.0,181.0094,181.8167,180.7459,180.8989,86159.0
2018-04-25 11:20:00,212.86,213.83,212.24,213.22,86905.0,180.8989,181.7232,180.372,181.2048,86905.0
2018-04-25 11:30:00,213.31,213.61,212.52,212.95,84902.0,181.2813,181.5363,180.6099,180.9754,84902.0
2018-04-25 11:40:00,212.91,213.52,212.66,212.66,77064.0,180.9414,181.4598,180.7289,180.7289,77064.0
2018-04-25 11:50:00,212.54,213.28,212.4,212.73,71694.0,180.6269,181.2558,180.5079,180.7884,71694.0
2018-04-25 12:00:00,212.73,212.9,212.08,212.48,47190.0,180.7884,180.9329,180.236,180.5759,47190.0
2018-04-25 12:10:00,212.43,212.75,212.08,212.52,27437.0,180.5334,180.8054,180.236,180.6099,27437.0
2018-04-25 12:20:00,212.58,213.43,212.47,213.09,31389.0,180.6609,181.3833,180.5674,181.0943,31389.0
2018-04-25 12:30:00,212.97,214.34,212.9,214.26,38682.0,180.9924,182.1566,180.9329,182.0887,38682.0
2018-04-25 12:40:00,214.26,214.77,214.05,214.46,42040.0,182.0887,182.5221,181.9102,182.2586,42040.0
2018-04-25 12:50:00,214.33,215.08,214.29,214.29,63986.0,182.1482,182.7855,182.1142,182.1142,63986.0
2018-04-25 13:00:00,214.34,215.1,214.06,214.67,32188.0,182.1566,182.8025,181.9187,182.4371,32188.0
2018-04-25 13:10:00,214.67,215.0,214.34,214.78,44877.0,182.4371,182.7175,182.1566,182.5306,44877.0
2018-04-25 13:20:00,214.69,215.12,214.62,214.69,75032.0,182.4541,182.8195,182.3946,182.4541,75032.0
2018-04-25 13:30:00,214.69,215.15,214.39,214.76,48908.0,182.4541,182.845,182.1991,182.5136,48908.0
2018-04-25 13:40:00,214.83,215.02,214.32,214.95,165498.0,182.5731,182.7345,182.1397,182.6751,165498.0
2018-04-25 13:50:00,214.95,215.24,214.63,214.88,81069.0,182.6751,182.9215,182.4031,182.6156,81069.0
2018-04-25 14:00:00,214.95,215.14,214.25,214.44,56356.0,182.6751,182.8365,182.0802,182.2416,56356.0
2018-04-25 14:10:00,214.45,214.61,213.73,213.92,101751.0,182.2501,182.3861,181.6382,181.7997,101751.0
2018-04-25 14:20:00,214.1,214.28,213.76,214.0,77474.0,181.9527,182.1057,181.6637,181.8677,77474.0
2018-04-25 14:30:00,214.05,215.13,214.0,214.87,53648.0,181.9102,182.828,181.8677,182.6071,53648.0
2018-04-25 14:40:00,215.02,215.05,214.46,214.97,59700.0,182.7345,182.76,182.2586,182.6921,59700.0
2018-04-25 14:50:00,214.9,214.99,214.5,214.95,34281.0,182.6326,182.7091,182.2926,182.6751,34281.0
2018-04-25 15:00:00,214.98,215.68,214.98,215.44,65150.0,182.7006,183.2954,182.7006,183.0915,65150.0
2018-04-25 15:10:00,215.44,216.11,214.45,214.45,108532.0,183.0915,183.6609,182.2501,182.2501,108532.0
2018-04-25 15:20:00,214.5,215.34,214.5,214.99,64068.0,182.2926,183.0065,182.2926,182.7091,64068.0
2018-04-25 15:30:00,215.02,215.1,214.38,214.94,113190.0,182.7345,182.8025,182.1906,182.6666,113190.0
2018-04-25 15:40:00,214.94,215.08,213.67,213.74,226505.0,182.6666,182.7855,181.5873,181.6467,226505.0
2018-04-25 15:50:00,213.73,215.05,213.63,214.51,237913.0,181.6382,182.76,181.5533,182.3011,237913.0
2018-04-26 09:30:00,214.92,215.52,212.01,212.41,67724.0,182.6496,183.1595,180.1765,180.5164,67724.0
2018-04-26 09:40:00,212.68,212.97,211.39,212.67,78916.0,180.7459,180.9924,179.6496,180.7374,78916.0
2018-04-26 09:50:00,212.65,213.01,211.79,212.48,87177.0,180.7204,181.0263,179.9895,180.5759,87177.0
2018-04-26 10:00:00,212.55,213.59,212.02,212.79,47104.0,180.6354,181.5193,180.185,180.8394,47104.0
2018-04-26 10:10:00,212.76,213.01,211.83,211.9,72138.0,180.8139,181.0263,180.0235,180.083,72138.0
2018-04-26 10:20:00,211.77,213.15,211.75,212.86,97214.0,179.9725,181.1453,179.9555,180.8989,97214.0
2018-04-26 10:30:00,212.96,213.77,212.93,213.58,54426.0,180.9839,181.6722,180.9584,181.5108,54426.0
2018-04-26 10:40:00,213.64,213.69,212.9,213.16,50165.0,181.5618,181.6042,180.9329,181.1538,50165.0
2018-04-26 10:50:00,213.09,213.48,212.38,212.75,43155.0,181.0943,181.4258,180.4909,180.8054,43155.0
2018-04-26 11:00:00,212.72,213.17,212.31,212.31,34836.0,180.7799,181.1623,180.4315,180.4315,34836.0
2018-04-26 11:10:00,212.27,212.37,211.13,211.21,30757.0,180.3975,180.4824,179.4286,179.4966,30757.0
2018-04-26 11:20:00,211.18,211.75,210.89,211.56,32696.0,179.4711,179.9555,179.2247,179.7941,32696.0
2018-04-26 11:30:00,211.57,211.84,211.15,211.68,38475.0,179.8026,180.032,179.4456,179.8961,38475.0
2018-04-26 11:40:00,211.63,211.89,210.87,210.92,53479.0,179.8536,180.0745,179.2077,179.2502,53479.0
2018-04-26 11:50:00,210.77,211.44,210.46,211.42,31005.0,179.1227,179.6921,178.8592,179.6751,31005.0
2018-04-26 12:00:00,211.45,211.9,211.38,211.53,36929.0,179.7006,180.083,179.6411,179.7686,36929.0
2018-04-26 12:10:00,211.53,211.86,211.4,211.5,30669.0,179.7686,180.049,179.6581,179.7431,30669.0
2018-04-26 12:20:00,211.49,212.0,211.42,211.69,25717.0,179.7346,180.168,179.6751,179.9045,25717.0
2018-04-26 12:30:00,211.76,211.9,211.62,211.74,43217.0,179.964,180.083,179.8451,179.947,43217.0
2018-04-26 12:40:00,211.71,212.32,211.64,212.15,34178.0,179.9215,180.44,179.8621,180.2955,34178.0
2018-04-26 12:50:00,212.08,212.8,211.94,212.14,44156.0,180.236,180.8479,180.117,180.287,44156.0
2018-04-26 13:00:00,212.18,212.68,212.18,212.54,22488.0,180.321,180.7459,180.321,180.6269,22488.0
2018-04-26 13:10:00,212.56,213.34,212.41,213.34,25577.0,180.6439,181.3068,180.5164,181.3068,25577.0
2018-04-26 13:20:00,213.3,213.59,213.18,213.53,37596.0,181.2728,181.5193,181.1708,181.4683,37596.0
2018-04-26 13:30:00,213.56,213.74,213.45,213.7,43879.0,181.4938,181.6467,181.4003,181.6127,43879.0
2018-04-26 13:40:00,213.7,214.19,213.7,214.01,32468.0,181.6127,182.0292,181.6127,181.8762,32468.0
2018-04-26 13:50:00,213.98,214.1,213.36,213.44,28362.0,181.8507,181.9527,181.3238,181.3918,28362.0
2018-04-26 14:00:00,213.39,213.75,213.22,213.32,30822.0,181.3493,181.6552,181.2048,181.2898,30822.0
2018-04-26 14:10:00,213.36,213.42,213.12,213.12,35468.0,181.3238,181.3748,181.1198,181.1198,35468.0
2018-04-26 14:20:00,213.21,213.21,212.61,212.71,17455.0,181.1963,181.1963,180.6864,180.7714,17455.0
2018-04-26 14:30:00,212.73,212.76,212.47,212.55,27587.0,180.7884,180.8139,180.5674,180.6354,27587.0
2018-04-26 14:40:00,212.6,213.05,212.57,212.84,23579.0,180.6779,181.0603,180.6524,180.8819,23579.0
2018-04-26 14:50:00,212.79,212.88,212.04,212.18,30994.0,180.8394,180.9159,180.202,180.321,30994.0
2018-04-26 15:00:00,212.13,212.29,211.63,211.65,36859.0,180.2785,180.4145,179.8536,179.8706,36859.0
2018-04-26 15:10:00,211.65,211.82,211.43,211.52,48514.0,179.8706,180.015,179.6836,179.7601,48514.0
2018-04-26 15:20:00,211.52,211.65,211.08,211.31,67133.0,179.7601,179.8706,179.3861,179.5816,67133.0
2018-04-26 15:30:00,211.29,211.67,211.15,211.65,70339.0,179.5646,179.8876,179.4456,179.8706,70339.0
2018-04-26 15:40:00,211.66,212.09,211.42,211.58,134522.0,179.8791,180.2445,179.6751,179.8111,134522.0
2018-04-26 15:50:00,211.55,212.22,211.4,211.76,145663.0,179.7856,180.355,179.6581,179.964,145663.0
2018-04-27 09:30:00,211.74,212.0,209.88,210.07,53254.0,179.947,180.168,178.3663,178.5278,53254.0
2018-04-27 09:40:00,210.16,210.92,209.83,210.05,30046.0,178.6043,179.2502,178.3238,178.5108,30046.0
2018-04-27 09:50:00,210.05,210.26,209.72,210.1,44265.0,178.5108,178.6893,178.2303,178.5533,44265.0
2018-04-27 10:00:00,210.09,210.18,209.42,209.42,34286.0,178.5448,178.6213,177.9754,177.9754,34286.0
2018-04-27 10:10:00,209.4,209.46,208.64,208.83,38081.0,177.9584,178.0094,177.3125,177.474,38081.0
2018-04-27 10:20:00,208.86,208.86,208.03,208.22,49580.0,177.4995,177.4995,176.7941,176.9556,49580.0
2018-04-27 10:30:00,208.17,208.18,207.44,207.53,35147.0,176.9131,176.9216,176.2927,176.3692,35147.0
2018-04-27 10:40:00,207.49,207.53,207.21,207.3,17616.0,176.3352,176.3692,176.0972,176.1737,17616.0
2018-04-27 10:50:00,207.27,207.55,207.15,207.24,36353.0,176.1482,176.3862,176.0462,176.1227,36353.0
2018-04-27 11:00:00,207.23,207.71,207.21,207.56,32084.0,176.1142,176.5221,176.0972,176.3947,32084.0
2018-04-27 11:10:00,207.51,207.7,207.3,207.31,30646.0,176.3522,176.5137,176.1737,176.1822,30646.0
2018-04-27 11:20:00,207.32,207.42,207.05,207.15,31917.0,176.1907,176.2757,175.9612,176.0462,31917.0
2018-04-27 11:30:00,207.15,207.15,206.5,206.5,29389.0,176.0462,176.0462,175.4938,175.4938,29389.0
2018-04-27 11:40:00,206.49,206.72,206.27,206.66,31157.0,175.4853,175.6808,175.2984,175.6298,31157.0
2018-04-27 11:50:00,206.65,206.75,206.29,206.31,18932.0,175.6213,175.7063,175.3154,175.3324,18932.0
2018-04-27 12:00:00,206.33,206.57,205.88,205.99,36429.0,175.3494,175.5533,174.9669,175.0604,36429.0
2018-04-27 12:10:00,206.0,206.01,205.51,205.71,51134.0,175.0689,175.0774,174.6525,174.8225,51134.0
2018-04-27 12:20:00,205.67,205.7,205.19,205.67,42363.0,174.7885,174.814,174.3805,174.7885,42363.0
2018-04-27 12:30:00,205.66,205.7,205.19,205.28,33603.0,174.78,174.814,174.3805,174.457,33603.0
2018-04-27 12:40:00,205.25,205.45,205.08,205.29,44273.0,174.4315,174.6015,174.287,174.4655,44273.0
2018-04-27 12:50:00,205.33,205.33,205.1,205.1,21699.0,174.4995,174.4995,174.304,174.304,21699.0
2018-04-27 13:00:00,205.1,205.63,205.02,205.56,33262.0,174.304,174.7545,174.2361,174.695,33262.0
2018-04-27 13:10:00,205.55,205.58,205.07,205.24,15711.0,174.6865,174.712,174.2785,174.423,15711.0
2018-04-27 13:20:00,205.2,205.34,205.14,205.15,23607.0,174.389,174.508,174.338,174.3465,23607.0
2018-04-27 13:30:00,205.14,205.45,205.1,205.27,35718.0,174.338,174.6015,174.304,174.4485,35718.0
2018-04-27 13:40:00,205.24,205.39,204.92,204.93,32076.0,174.423,174.5505,174.1511,174.1596,32076.0
2018-04-27 13:50:00,204.93,205.26,204.93,205.06,21509.0,174.1596,174.44,174.1596,174.27,21509.0
2018-04-27 14:00:00,205.1,205.4,205.01,205.28,24400.0,174.304,174.559,174.2276,174.457,24400.0
2018-04-27 14:10:00,205.25,205.46,205.25,205.37,17930.0,174.4315,174.61,174.4315,174.5335,17930.0
2018-04-27 14:20:00,205.35,205.51,205.18,205.25,42063.0,174.5165,174.6525,174.372,174.4315,42063.0
2018-04-27 14:30:00,205.25,205.29,204.74,204.76,27838.0,174.4315,174.4655,173.9981,174.0151,27838.0
2018-04-27 14:40:00,204.75,204.79,204.51,204.56,36359.0,174.0066,174.0406,173.8026,173.8451,36359.0
2018-04-27 14:50:00,204.51,204.58,204.09,204.12,44474.0,173.8026,173.8621,173.4457,173.4712,44474.0
2018-04-27 15:00:00,204.09,204.33,203.89,204.01,44586.0,173.4457,173.6497,173.2757,173.3777,44586.0
2018-04-27 15:10:00,204.01,204.11,203.58,203.58,42020.0,173.3777,173.4627,173.0123,173.0123,42020.0
2018-04-27 15:20:00,203.61,203.82,203.28,203.77,67633.0,173.0378,173.2162,172.7573,173.1737,67633.0
2018-04-27 15:30:00,203.76,204.0,203.45,203.51,80433.0,173.1652,173.3692,172.9018,172.9528,80433.0
2018-04-27 15:40:00,203.49,203.69,203.34,203.46,122676.0,172.9358,173.1058,172.8083,172.9103,122676.0
2018-04-27 15:50:00,203.46,203.74,203.37,203.7,151228.0,172.9103,173.1482,172.8338,173.1143,151228.0
2018-04-30 09:30:00,203.79,204.42,203.62,204.03,50250.0,173.1907,173.7261,173.0463,173.3947,50250.0
2018-04-30 09:40:00,204.08,204.78,203.91,204.74,52866.0,173.4372,174.0321,173.2927,173.9981,52866.0
2018-04-30 09:50:00,204.66,205.25,203.8,203.8,64610.0,173.9301,174.4315,173.1992,173.1992,64610.0
2018-04-30 10:00:00,203.66,204.29,203.61,203.95,35604.0,173.0803,173.6157,173.0378,173.3267,35604.0
2018-04-30 10:10:00,203.84,203.84,202.52,202.7,56252.0,173.2332,173.2332,172.1114,172.2644,56252.0
2018-04-30 10:20:00,202.71,203.16,202.19,202.69,57845.0,172.2729,172.6553,171.831,172.2559,57845.0
2018-04-30 10:30:00,202.7,203.08,202.69,202.95,24085.0,172.2644,172.5873,172.2559,172.4769,24085.0
2018-04-30 10:40:00,202.93,203.33,202.59,202.92,20490.0,172.4599,172.7998,172.1709,172.4514,20490.0
2018-04-30 10:50:00,202.86,203.17,202.54,203.06,15456.0,172.4004,172.6638,172.1284,172.5704,15456.0
2018-04-30 11:00:00,203.06,203.7,203.05,203.7,21236.0,172.5704,173.1143,172.5619,173.1143,21236.0
2018-04-30 11:10:00,203.74,204.0,203.64,203.68,33429.0,173.1482,173.3692,173.0633,173.0973,33429.0
2018-04-30 11:20:00,203.63,203.66,203.21,203.65,35746.0,173.0548,173.0803,172.6978,173.0718,35746.0
2018-04-30 11:30:00,203.62,203.75,203.1,203.23,19141.0,173.0463,173.1567,172.6043,172.7148,19141.0
2018-04-30 11:40:00,203.28,203.5,202.9,203.21,16158.0,172.7573,172.9443,172.4344,172.6978,16158.0
2018-04-30 11:50:00,203.28,203.5,202.61,202.61,33023.0,172.7573,172.9443,172.1879,172.1879,33023.0
2018-04-30 12:00:00,202.57,202.95,202.47,202.58,22763.0,172.1539,172.4769,172.0689,172.1624,22763.0
2018-04-30 12:10:00,202.65,202.65,202.0,202.36,25274.0,172.2219,172.2219,171.6695,171.9755,25274.0
2018-04-30 12:20:00,202.37,202.53,202.15,202.48,14567.0,171.984,172.1199,171.797,172.0774,14567.0
2018-04-30 12:30:00,202.5,202.5,202.24,202.45,17577.0,172.0944,172.0944,171.8735,172.0519,17577.0
2018-04-30 12:40:00,202.51,202.58,202.19,202.27,11220.0,172.1029,172.1624,171.831,171.899,11220.0
2018-04-30 12:50:00,202.35,202.5,201.95,202.42,13049.0,171.967,172.0944,171.627,172.0264,13049.0
2018-04-30 13:00:00,202.45,202.64,202.1,202.26,13159.0,172.0519,172.2134,171.7545,171.8905,13159.0
2018-04-30 13:10:00,202.21,202.29,201.79,202.07,12050.0,171.848,171.916,171.491,171.729,12050.0
2018-04-30 13:20:00,202.03,202.26,201.94,201.94,9301.0,171.695,171.8905,171.6185,171.6185,9301.0
2018-04-30 13:30:00,201.99,202.83,201.9,202.38,56564.0,171.661,172.3749,171.5845,171.9925,56564.0
2018-04-30 13:40:00,202.37,202.63,202.06,202.52,35256.0,171.984,172.2049,171.7205,172.1114,35256.0
2018-04-30 13:50:00,202.53,202.81,202.34,202.68,31857.0,172.1199,172.3579,171.9585,172.2474,31857.0
2018-04-30 14:00:00,202.69,202.69,201.93,202.06,22312.0,172.2559,172.2559,171.61,171.7205,22312.0
2018-04-30 14:10:00,202.03,202.33,201.74,202.28,25608.0,171.695,171.95,171.4486,171.9075,25608.0
2018-04-30 14:20:00,202.32,202.65,202.3,202.31,19388.0,171.9415,172.2219,171.9245,171.933,19388.0
2018-04-30 14:30:00,202.26,202.78,202.05,202.43,41027.0,171.8905,172.3324,171.712,172.0349,41027.0
2018-04-30 14:40:00,202.41,202.61,201.99,202.27,31960.0,172.0179,172.1879,171.661,171.899,31960.0
2018-04-30 14:50:00,202.25,202.4,202.02,202.02,24853.0,171.882,172.0095,171.6865,171.6865,24853.0
2018-04-30 15:00:00,202.04,202.19,201.74,201.93,29768.0,171.7035,171.831,171.4486,171.61,29768.0
2018-04-30 15:10:00,201.94,202.31,201.94,202.2,42433.0,171.6185,171.933,171.6185,171.8395,42433.0
2018-04-30 15:20:00,202.23,202.25,201.51,201.67,45626.0,171.865,171.882,171.2531,171.3891,45626.0
2018-04-30 15:30:00,201.66,202.44,201.66,202.34,48595.0,171.3806,172.0434,171.3806,171.9585,48595.0
2018-04-30 15:40:00,202.29,202.31,201.93,202.26,81094.0,171.916,171.933,171.61,171.8905,81094.0
2018-04-30 15:50:00,202.25,202.25,201.24,201.36,190508.0,171.882,171.882,171.0236,171.1256,190508.0
2018-05-01 09:30:00,201.15,201.15,198.29,199.38,106202.0,170.9471,170.9471,168.5166,169.4429,106202.0
2018-05-01 09:40:00,199.38,200.02,199.23,199.97,38299.0,169.4429,169.9868,169.3154,169.9443,38299.0
2018-05-01 09:50:00,200.0,200.3,198.96,199.9,43823.0,169.9698,170.2248,169.086,169.8848,43823.0
2018-05-01 10:00:00,199.89,199.89,197.61,197.99,60366.0,169.8763,169.8763,167.9387,168.2616,60366.0
2018-05-01 10:10:00,197.91,198.34,197.7,198.02,55659.0,168.1936,168.5591,168.0152,168.2871,55659.0
2018-05-01 10:20:00,198.01,198.41,197.43,197.54,87470.0,168.2786,168.6186,167.7857,167.8792,87470.0
2018-05-01 10:30:00,197.49,197.63,197.02,197.38,41675.0,167.8367,167.9557,167.4373,167.7432,41675.0
2018-05-01 10:40:00,197.42,197.74,197.13,197.13,45765.0,167.7772,168.0492,167.5307,167.5307,45765.0
2018-05-01 10:50:00,197.1,197.14,196.69,196.7,48049.0,167.5053,167.5392,167.1568,167.1653,48049.0
2018-05-01 11:00:00,196.71,196.72,196.2,196.59,29128.0,167.1738,167.1823,166.7404,167.0718,29128.0
2018-05-01 11:10:00,196.76,196.78,196.35,196.71,37191.0,167.2163,167.2333,166.8679,167.1738,37191.0
2018-05-01 11:20:00,196.73,196.85,196.33,196.46,69265.0,167.1908,167.2928,166.8509,166.9613,69265.0
2018-05-01 11:30:00,196.45,197.07,196.36,196.67,37271.0,166.9528,167.4798,166.8764,167.1398,37271.0
2018-05-01 11:40:00,196.67,196.82,196.25,196.25,56035.0,167.1398,167.2673,166.7829,166.7829,56035.0
2018-05-01 11:50:00,196.26,196.45,196.19,196.2,66593.0,166.7914,166.9528,166.7319,166.7404,66593.0
2018-05-01 12:00:00,196.22,196.27,195.6,195.79,101393.0,166.7574,166.7999,166.2305,166.3919,101393.0
2018-05-01 12:10:00,195.8,196.31,195.61,196.25,29792.0,166.4004,166.8339,166.239,166.7829,29792.0
2018-05-01 12:20:00,196.2,196.26,195.94,196.06,52196.0,166.7404,166.7914,166.5194,166.6214,52196.0
2018-05-01 12:30:00,196.06,196.28,195.94,196.0,44541.0,166.6214,166.8084,166.5194,166.5704,44541.0
2018-05-01 12:40:00,195.99,196.06,195.42,195.49,55127.0,166.5619,166.6214,166.0775,166.137,55127.0
2018-05-01 12:50:00,195.52,195.74,195.4,195.5,61256.0,166.1625,166.3495,166.0605,166.1455,61256.0
2018-05-01 13:00:00,195.5,195.5,194.56,194.7,109792.0,166.1455,166.1455,165.3466,165.4656,109792.0
2018-05-01 13:10:00,194.74,195.35,194.64,195.31,70505.0,165.4996,166.018,165.4146,165.984,70505.0
2018-05-01 13:20:00,195.31,195.31,194.74,194.77,41600.0,165.984,165.984,165.4996,165.5251,41600.0
2018-05-01 13:30:00,194.75,195.46,194.47,195.38,57071.0,165.5081,166.1115,165.2701,166.0435,57071.0
2018-05-01 13:40:00,195.37,196.27,195.16,196.25,45872.0,166.035,166.7999,165.8565,166.7829,45872.0
2018-05-01 13:50:00,196.23,196.65,195.81,196.6,39762.0,166.7659,167.1228,166.4089,167.0803,39762.0
2018-05-01 14:00:00,196.6,196.9,196.44,196.79,83040.0,167.0803,167.3353,166.9444,167.2418,83040.0
2018-05-01 14:10:00,196.8,197.39,196.8,197.28,53038.0,167.2503,167.7517,167.2503,167.6582,53038.0
2018-05-01 14:20:00,197.25,197.5,197.0,197.06,43904.0,167.6327,167.8452,167.4203,167.4713,43904.0
2018-05-01 14:30:00,197.02,197.09,196.35,196.35,28844.0,167.4373,167.4968,166.8679,166.8679,28844.0
2018-05-01 14:40:00,196.39,197.52,196.35,197.52,54577.0,166.9019,167.8622,166.8679,167.8622,54577.0
2018-05-01 14:50:00,197.46,197.51,196.97,197.26,39619.0,167.8112,167.8537,167.3948,167.6412,39619.0
2018-05-01 15:00:00,197.27,197.45,197.13,197.36,53417.0,167.6497,167.8027,167.5307,167.7262,53417.0
2018-05-01 15:10:00,197.36,197.37,196.86,196.86,51055.0,167.7262,167.7347,167.3013,167.3013,51055.0
2018-05-01 15:20:00,196.86,197.17,196.76,197.02,80792.0,167.3013,167.5647,167.2163,167.4373,80792.0
2018-05-01 15:30:00,197.02,197.23,196.75,196.83,57428.0,167.4373,167.6157,167.2078,167.2758,57428.0
2018-05-01 15:40:00,196.79,197.32,196.76,197.29,81108.0,167.2418,167.6922,167.2163,167.6667,81108.0
2018-05-01 15:50:00,197.29,197.41,197.2,197.31,159575.0,167.6667,167.7687,167.5902,167.6837,159575.0
2018-05-02 09:30:00,197.3,197.56,196.39,197.01,67213.0,167.6752,167.8962,166.9019,167.4288,67213.0
2018-05-02 09:40:00,197.0,197.96,196.62,197.34,45589.0,167.4203,168.2361,167.0973,167.7092,45589.0
2018-05-02 09:50:00,197.4,198.05,197.22,197.31,28045.0,167.7602,168.3126,167.6072,167.6837,28045.0
2018-05-02 10:00:00,197.35,198.8,197.24,198.49,32750.0,167.7177,168.95,167.6242,168.6865,32750.0
2018-05-02 10:10:00,198.46,198.59,198.13,198.53,23423.0,168.661,168.7715,168.3806,168.7205,23423.0
2018-05-02 10:20:00,198.55,199.35,198.5,199.0,35840.0,168.7375,169.4174,168.695,169.12,35840.0
2018-05-02 10:30:00,198.95,199.73,198.82,199.58,23242.0,169.0775,169.7404,168.967,169.6129,23242.0
2018-05-02 10:40:00,199.59,199.71,199.08,199.61,26733.0,169.6214,169.7234,169.188,169.6384,26733.0
2018-05-02 10:50:00,199.62,200.5,199.52,200.26,85997.0,169.6469,170.3947,169.5619,170.1908,85997.0
2018-05-02 11:00:00,200.27,200.37,199.62,200.31,30600.0,170.1993,170.2843,169.6469,170.2333,30600.0
2018-05-02 11:10:00,200.28,200.47,200.02,200.17,63814.0,170.2078,170.3692,169.9868,170.1143,63814.0
2018-05-02 11:20:00,200.18,200.37,199.66,199.67,31639.0,170.1228,170.2843,169.6809,169.6894,31639.0
2018-05-02 11:30:00,199.67,199.78,199.44,199.59,57236.0,169.6894,169.7828,169.4939,169.6214,57236.0
2018-05-02 11:40:00,199.57,199.59,198.92,198.96,17724.0,169.6044,169.6214,169.052,169.086,17724.0
2018-05-02 11:50:00,199.0,199.36,198.8,199.35,12200.0,169.12,169.4259,168.95,169.4174,12200.0
2018-05-02 12:00:00,199.35,199.48,199.1,199.2,15835.0,169.4174,169.5279,169.2049,169.2899,15835.0
2018-05-02 12:10:00,199.19,199.62,199.17,199.44,15808.0,169.2814,169.6469,169.2644,169.4939,15808.0
2018-05-02 12:20:00,199.45,199.61,199.1,199.19,11269.0,169.5024,169.6384,169.2049,169.2814,11269.0
2018-05-02 12:30:00,199.19,199.25,198.92,198.94,12584.0,169.2814,169.3324,169.052,169.069,12584.0
2018-05-02 12:40:00,198.97,199.03,198.63,198.65,14251.0,169.0945,169.1455,168.8055,168.8225,14251.0
2018-05-02 12:50:00,198.63,198.72,198.52,198.6,13990.0,168.8055,168.882,168.712,168.78,13990.0
2018-05-02 13:00:00,198.6,198.68,198.37,198.55,15205.0,168.78,168.848,168.5846,168.7375,15205.0
2018-05-02 13:10:00,198.61,198.74,198.55,198.68,9264.0,168.7885,168.899,168.7375,168.848,9264.0
2018-05-02 13:20:00,198.71,198.71,198.25,198.43,18942.0,168.8735,168.8735,168.4826,168.6356,18942.0
2018-05-02 13:30:00,198.43,198.68,198.33,198.41,22102.0,168.6356,168.848,168.5506,168.6186,22102.0
2018-05-02 13:40:00,198.44,198.56,197.92,197.92,11413.0,168.644,168.746,168.2021,168.2021,11413.0
2018-05-02 13:50:00,197.85,197.93,197.64,197.82,10821.0,168.1426,168.2106,167.9642,168.1171,10821.0
2018-05-02 14:00:00,197.81,198.15,197.74,198.02,32935.0,168.1086,168.3976,168.0492,168.2871,32935.0
2018-05-02 14:10:00,198.04,198.35,198.03,198.17,35337.0,168.3041,168.5676,168.2956,168.4146,35337.0
2018-05-02 14:20:00,198.22,198.37,197.72,198.24,22605.0,168.4571,168.5846,168.0322,168.4741,22605.0
2018-05-02 14:30:00,198.23,198.31,197.9,198.2,26294.0,168.4656,168.5336,168.1851,168.4401,26294.0
2018-05-02 14:40:00,198.14,198.2,197.88,198.02,19454.0,168.3891,168.4401,168.1681,168.2871,19454.0
2018-05-02 14:50:00,198.08,198.09,197.33,197.57,36616.0,168.3381,168.3466,167.7007,167.9047,36616.0
2018-05-02 15:00:00,197.62,197.84,197.49,197.8,18091.0,167.9472,168.1341,167.8367,168.1001,18091.0
2018-05-02 15:10:00,197.77,197.77,196.89,197.01,33217.0,168.0747,168.0747,167.3268,167.4288,33217.0
2018-05-02 15:20:00,196.97,196.97,196.3,196.46,27749.0,167.3948,167.3948,166.8254,166.9613,27749.0
2018-05-02 15:30:00,196.46,196.6,196.2,196.43,47863.0,166.9613,167.0803,166.7404,166.9359,47863.0
2018-05-02 15:40:00,196.43,196.47,195.79,195.91,60296.0,166.9359,166.9698,166.3919,166.4939,60296.0
2018-05-02 15:50:00,195.91,195.97,195.51,195.73,138868.0,166.4939,166.5449,166.154,166.341,138868.0
2018-05-03 09:30:00,194.85,195.64,193.38,195.64,119354.0,165.5931,166.2645,164.3438,166.2645,119354.0
2018-05-03 09:40:00,195.6,196.0,194.58,195.47,48413.0,166.2305,166.5704,165.3636,166.12,48413.0
2018-05-03 09:50:00,195.42,196.02,195.28,195.68,32931.0,166.0775,166.5874,165.9585,166.2985,32931.0
2018-05-03 10:00:00,195.63,195.83,194.94,195.29,34500.0,166.256,166.4259,165.6696,165.967,34500.0
2018-05-03 10:10:00,195.38,195.38,194.0,194.33,25810.0,166.0435,166.0435,164.8707,165.1512,25810.0
2018-05-03 10:20:00,194.17,194.33,193.38,193.38,26111.0,165.0152,165.1512,164.3438,164.3438,26111.0
2018-05-03 10:30:00,193.33,193.68,191.0,192.18,105230.0,164.3013,164.5988,162.3212,163.324,105230.0
2018-05-03 10:40:00,192.31,193.32,192.09,193.1,32651.0,163.4345,164.2928,163.2475,164.1059,32651.0
2018-05-03 10:50:00,193.15,193.26,192.5,193.08,19049.0,164.1483,164.2418,163.5959,164.0889,19049.0
2018-05-03 11:00:00,193.15,193.66,193.05,193.64,21112.0,164.1483,164.5818,164.0634,164.5648,21112.0
2018-05-03 11:10:00,193.59,194.14,193.53,193.74,34357.0,164.5223,164.9897,164.4713,164.6498,34357.0
2018-05-03 11:20:00,193.66,193.82,193.3,193.4,24100.0,164.5818,164.7177,164.2758,164.3608,24100.0
2018-05-03 11:30:00,193.42,193.62,193.05,193.24,75650.0,164.3778,164.5478,164.0634,164.2248,75650.0
2018-05-03 11:40:00,193.4,193.87,193.09,193.86,34344.0,164.3608,164.7602,164.0974,164.7517,34344.0
2018-05-03 11:50:00,193.95,194.11,193.34,193.59,27938.0,164.8282,164.9642,164.3098,164.5223,27938.0
2018-05-03 12:00:00,193.61,194.1,193.51,193.94,25871.0,164.5393,164.9557,164.4543,164.8197,25871.0
2018-05-03 12:10:00,194.0,194.06,192.9,193.22,40859.0,164.8707,164.9217,163.9359,164.2078,40859.0
2018-05-03 12:20:00,193.3,193.56,192.34,192.79,47148.0,164.2758,164.4968,163.46,163.8424,47148.0
2018-05-03 12:30:00,192.85,193.93,192.83,193.84,21455.0,163.8934,164.8112,163.8764,164.7347,21455.0
2018-05-03 12:40:00,193.87,194.09,193.72,193.79,32835.0,164.7602,164.9472,164.6328,164.6923,32835.0
2018-05-03 12:50:00,193.78,194.53,193.61,194.44,34420.0,164.6838,165.3211,164.5393,165.2447,34420.0
2018-05-03 13:00:00,194.49,194.49,194.07,194.12,14454.0,165.2871,165.2871,164.9302,164.9727,14454.0
2018-05-03 13:10:00,194.15,194.57,194.0,194.44,22196.0,164.9982,165.3551,164.8707,165.2447,22196.0
2018-05-03 13:20:00,194.59,194.8,194.45,194.56,30121.0,165.3721,165.5506,165.2532,165.3466,30121.0
2018-05-03 13:30:00,194.71,195.42,194.54,195.42,26234.0,165.4741,166.0775,165.3296,166.0775,26234.0
2018-05-03 13:40:00,195.47,195.54,195.13,195.29,34303.0,166.12,166.1795,165.831,165.967,34303.0
2018-05-03 13:50:00,195.25,195.81,195.03,195.5,22945.0,165.933,166.4089,165.7461,166.1455,22945.0
2018-05-03 14:00:00,195.41,195.65,194.98,195.63,18259.0,166.069,166.273,165.7036,166.256,18259.0
2018-05-03 14:10:00,195.56,195.88,195.55,195.8,25596.0,166.1965,166.4684,166.188,166.4004,25596.0
2018-05-03 14:20:00,195.73,195.96,195.66,195.93,30055.0,166.341,166.5364,166.2815,166.5109,30055.0
2018-05-03 14:30:00,195.99,196.64,195.81,196.64,26462.0,166.5619,167.1143,166.4089,167.1143,26462.0
2018-05-03 14:40:00,196.64,196.71,195.95,196.06,19896.0,167.1143,167.1738,166.5279,166.6214,19896.0
2018-05-03 14:50:00,195.78,196.12,195.61,195.72,17973.0,166.3835,166.6724,166.239,166.3325,17973.0
2018-05-03 15:00:00,195.68,196.0,195.55,195.56,17426.0,166.2985,166.5704,166.188,166.1965,17426.0
2018-05-03 15:10:00,195.58,195.88,195.01,195.58,40693.0,166.2135,166.4684,165.7291,166.2135,40693.0
2018-05-03 15:20:00,195.68,195.73,195.4,195.6,22057.0,166.2985,166.341,166.0605,166.2305,22057.0
2018-05-03 15:30:00,195.6,195.8,194.99,195.1,39206.0,166.2305,166.4004,165.7121,165.8056,39206.0
2018-05-03 15:40:00,195.1,195.16,194.75,194.81,53543.0,165.8056,165.8565,165.5081,165.5591,53543.0
2018-05-03 15:50:00,194.74,195.08,194.45,194.97,98623.0,165.4996,165.7886,165.2532,165.6951,98623.0
2018-05-04 09:30:00,193.96,195.0,193.87,194.6,34510.0,164.8367,165.7206,164.7602,165.3806,34510.0
2018-05-04 09:40:00,194.62,194.81,193.71,193.72,14843.0,165.3976,165.5591,164.6243,164.6328,14843.0
2018-05-04 09:50:00,193.8,193.93,193.19,193.75,25177.0,164.7007,164.8112,164.1823,164.6583,25177.0
2018-05-04 10:00:00,193.66,194.04,193.22,193.77,32192.0,164.5818,164.9047,164.2078,164.6753,32192.0
2018-05-04 10:10:00,193.89,193.97,193.32,193.45,32481.0,164.7772,164.8452,164.2928,164.4033,32481.0
2018-05-04 10:20:00,193.5,193.83,193.33,193.78,23942.0,164.4458,164.7262,164.3013,164.6838,23942.0
2018-05-04 10:30:00,193.85,193.9,193.23,193.79,27978.0,164.7432,164.7857,164.2163,164.6923,27978.0
2018-05-04 10:40:00,193.69,194.31,193.69,194.23,36092.0,164.6073,165.1342,164.6073,165.0662,36092.0
2018-05-04 10:50:00,194.28,194.45,194.0,194.0,26627.0,165.1087,165.2532,164.8707,164.8707,26627.0
2018-05-04 11:00:00,194.06,194.38,194.02,194.17,41305.0,164.9217,165.1937,164.8877,165.0152,41305.0
2018-05-04 11:10:00,194.21,194.72,194.12,194.72,22119.0,165.0492,165.4826,164.9727,165.4826,22119.0
2018-05-04 11:20:00,194.72,194.9,194.41,194.72,20457.0,165.4826,165.6356,165.2192,165.4826,20457.0
2018-05-04 11:30:00,194.68,194.75,194.52,194.59,13906.0,165.4486,165.5081,165.3126,165.3721,13906.0
2018-05-04 11:40:00,194.62,194.72,193.98,193.99,18633.0,165.3976,165.4826,164.8537,164.8622,18633.0
2018-05-04 11:50:00,194.02,194.25,193.74,194.17,39332.0,164.8877,165.0832,164.6498,165.0152,39332.0
2018-05-04 12:00:00,194.21,194.58,194.21,194.58,12854.0,165.0492,165.3636,165.0492,165.3636,12854.0
2018-05-04 12:10:00,194.57,194.62,194.23,194.55,13459.0,165.3551,165.3976,165.0662,165.3381,13459.0
2018-05-04 12:20:00,194.5,194.86,194.45,194.74,67936.0,165.2956,165.6016,165.2532,165.4996,67936.0
2018-05-04 12:30:00,194.79,194.84,194.63,194.8,11088.0,165.5421,165.5846,165.4061,165.5506,11088.0
2018-05-04 12:40:00,194.81,194.9,194.44,194.55,18750.0,165.5591,165.6356,165.2447,165.3381,18750.0
2018-05-04 12:50:00,194.54,194.8,194.47,194.74,25518.0,165.3296,165.5506,165.2701,165.4996,25518.0
2018-05-04 13:00:00,194.76,195.2,194.68,195.2,38085.0,165.5166,165.8905,165.4486,165.8905,38085.0
2018-05-04 13:10:00,195.24,195.51,195.1,195.1,68588.0,165.9245,166.154,165.8056,165.8056,68588.0
2018-05-04 13:20:00,195.13,195.24,194.9,194.91,33827.0,165.831,165.9245,165.6356,165.6441,33827.0
2018-05-04 13:30:00,194.91,195.03,194.84,194.91,15215.0,165.6441,165.7461,165.5846,165.6441,15215.0
2018-05-04 13:40:00,194.92,195.04,194.87,195.02,18828.0,165.6526,165.7546,165.6101,165.7376,18828.0
2018-05-04 13:50:00,195.0,195.08,194.91,195.03,20561.0,165.7206,165.7886,165.6441,165.7461,20561.0
2018-05-04 14:00:00,195.04,195.14,194.93,195.11,47158.0,165.7546,165.8395,165.6611,165.8141,47158.0
2018-05-04 14:10:00,195.08,195.45,195.07,195.11,22632.0,165.7886,166.103,165.7801,165.8141,22632.0
2018-05-04 14:20:00,195.08,195.55,195.08,195.54,32184.0,165.7886,166.188,165.7886,166.1795,32184.0
2018-05-04 14:30:00,195.55,195.66,195.5,195.57,13956.0,166.188,166.2815,166.1455,166.205,13956.0
2018-05-04 14:40:00,195.58,195.75,195.45,195.48,14736.0,166.2135,166.358,166.103,166.1285,14736.0
2018-05-04 14:50:00,195.52,195.57,195.39,195.44,15205.0,166.1625,166.205,166.052,166.0945,15205.0
2018-05-04 15:00:00,195.42,195.7,195.39,195.44,18947.0,166.0775,166.3155,166.052,166.0945,18947.0
2018-05-04 15:10:00,195.46,195.56,195.24,195.48,20876.0,166.1115,166.1965,165.9245,166.1285,20876.0
2018-05-04 15:20:00,195.48,195.63,195.4,195.43,46392.0,166.1285,166.256,166.0605,166.086,46392.0
2018-05-04 15:30:00,195.41,195.47,195.0,195.13,43440.0,166.069,166.12,165.7206,165.831,43440.0
2018-05-04 15:40:00,195.1,195.21,194.87,194.88,52389.0,165.8056,165.899,165.6101,165.6186,52389.0
2018-05-04 15:50:00,194.87,195.16,194.66,195.06,114701.0,165.6101,165.8565,165.4316,165.7716,114701.0
2018-05-07 09:30:00,195.97,197.14,195.0,197.14,84359.0,166.5449,167.5392,165.7206,167.5392,84359.0
2018-05-07 09:40:00,197.16,198.57,197.16,198.0,50156.0,167.5562,168.7545,167.5562,168.2701,50156.0
2018-05-07 09:50:00,198.0,198.32,197.84,198.11,42559.0,168.2701,168.5421,168.1341,168.3636,42559.0
2018-05-07 10:00:00,198.09,198.23,197.8,198.13,27461.0,168.3466,168.4656,168.1001,168.3806,27461.0
2018-05-07 10:10:00,198.21,198.23,197.83,198.05,22556.0,168.4486,168.4656,168.1256,168.3126,22556.0
2018-05-07 10:20:00,197.98,198.05,197.25,197.36,21429.0,168.2531,168.3126,167.6327,167.7262,21429.0
2018-05-07 10:30:00,197.18,197.31,196.76,196.81,19846.0,167.5732,167.6837,167.2163,167.2588,19846.0
2018-05-07 10:40:00,196.9,197.45,196.9,197.38,13870.0,167.3353,167.8027,167.3353,167.7432,13870.0
2018-05-07 10:50:00,197.4,197.47,196.96,197.16,32797.0,167.7602,167.8197,167.3863,167.5562,32797.0
2018-05-07 11:00:00,197.21,197.23,196.57,196.92,15901.0,167.5987,167.6157,167.0548,167.3523,15901.0
2018-05-07 11:10:00,196.99,197.28,196.87,197.25,22026.0,167.4118,167.6582,167.3098,167.6327,22026.0
2018-05-07 11:20:00,197.24,197.25,196.84,197.06,35618.0,167.6242,167.6327,167.2843,167.4713,35618.0
2018-05-07 11:30:00,196.96,197.01,196.59,196.68,58975.0,167.3863,167.4288,167.0718,167.1483,58975.0
2018-05-07 11:40:00,196.76,196.83,196.49,196.49,14277.0,167.2163,167.2758,166.9868,166.9868,14277.0
2018-05-07 11:50:00,196.44,196.67,196.21,196.49,15687.0,166.9444,167.1398,166.7489,166.9868,15687.0
2018-05-07 12:00:00,196.53,196.77,196.51,196.77,6990.0,167.0208,167.2248,167.0038,167.2248,6990.0
2018-05-07 12:10:00,196.7,196.73,196.54,196.64,8558.0,167.1653,167.1908,167.0293,167.1143,8558.0
2018-05-07 12:20:00,196.75,197.08,196.71,197.05,28696.0,167.2078,167.4883,167.1738,167.4628,28696.0
2018-05-07 12:30:00,197.17,197.17,196.96,196.96,20370.0,167.5647,167.5647,167.3863,167.3863,20370.0
2018-05-07 12:40:00,196.96,196.96,196.62,196.81,12073.0,167.3863,167.3863,167.0973,167.2588,12073.0
2018-05-07 12:50:00,196.73,196.73,196.5,196.58,16564.0,167.1908,167.1908,166.9953,167.0633,16564.0
2018-05-07 13:00:00,196.62,196.69,196.21,196.26,17400.0,167.0973,167.1568,166.7489,166.7914,17400.0
2018-05-07 13:10:00,196.24,196.29,196.1,196.23,8195.0,166.7744,166.8169,166.6554,166.7659,8195.0
2018-05-07 13:20:00,196.14,196.18,196.01,196.01,12319.0,166.6894,166.7234,166.5789,166.5789,12319.0
2018-05-07 13:30:00,196.0,196.32,195.99,196.18,14109.0,166.5704,166.8424,166.5619,166.7234,14109.0
2018-05-07 13:40:00,196.25,196.32,196.15,196.18,9478.0,166.7829,166.8424,166.6979,166.7234,9478.0
2018-05-07 13:50:00,196.2,196.42,196.16,196.28,18904.0,166.7404,166.9274,166.7064,166.8084,18904.0
2018-05-07 14:00:00,196.27,196.37,196.14,196.2,13523.0,166.7999,166.8849,166.6894,166.7404,13523.0
2018-05-07 14:10:00,196.2,196.53,196.19,196.52,8898.0,166.7404,167.0208,166.7319,167.0123,8898.0
2018-05-07 14:20:00,196.53,196.62,196.26,196.4,11056.0,167.0208,167.0973,166.7914,166.9104,11056.0
2018-05-07 14:30:00,196.4,196.62,196.3,196.36,16814.0,166.9104,167.0973,166.8254,166.8764,16814.0
2018-05-07 14:40:00,196.37,196.43,195.9,195.9,12516.0,166.8849,166.9359,166.4854,166.4854,12516.0
2018-05-07 14:50:00,196.0,196.07,195.79,195.91,17144.0,166.5704,166.6299,166.3919,166.4939,17144.0
2018-05-07 15:00:00,195.86,196.42,195.86,196.25,20454.0,166.4514,166.9274,166.4514,166.7829,20454.0
2018-05-07 15:10:00,196.32,196.45,195.61,195.77,18838.0,166.8424,166.9528,166.239,166.375,18838.0
2018-05-07 15:20:00,195.78,196.04,195.56,195.97,28457.0,166.3835,166.6044,166.1965,166.5449,28457.0
2018-05-07 15:30:00,195.95,196.41,195.88,196.28,38471.0,166.5279,166.9189,166.4684,166.8084,38471.0
2018-05-07 15:40:00,196.27,196.35,196.02,196.27,35638.0,166.7999,166.8679,166.5874,166.7999,35638.0
2018-05-07 15:50:00,196.29,196.52,196.05,196.45,105206.0,166.8169,167.0123,166.6129,166.9528,105206.0
2018-05-08 09:30:00,196.97,197.11,196.01,196.69,31010.0,167.3948,167.5137,166.5789,167.1568,31010.0
2018-05-08 09:40:00,196.86,197.43,196.51,196.69,60203.0,167.3013,167.7857,167.0038,167.1568,60203.0
2018-05-08 09:50:00,196.68,197.44,196.21,197.19,36934.0,167.1483,167.7942,166.7489,167.5817,36934.0
2018-05-08 10:00:00,197.24,197.47,197.01,197.12,13952.0,167.6242,167.8197,167.4288,167.5222,13952.0
2018-05-08 10:10:00,197.18,197.29,196.68,197.14,18376.0,167.5732,167.6667,167.1483,167.5392,18376.0
2018-05-08 10:20:00,197.19,197.19,196.66,196.75,14115.0,167.5817,167.5817,167.1313,167.2078,14115.0
2018-05-08 10:30:00,196.75,196.89,196.3,196.55,11025.0,167.2078,167.3268,166.8254,167.0378,11025.0
2018-05-08 10:40:00,196.71,197.07,196.61,197.07,12399.0,167.1738,167.4798,167.0888,167.4798,12399.0
2018-05-08 10:50:00,196.96,197.04,196.67,196.67,14353.0,167.3863,167.4543,167.1398,167.1398,14353.0
2018-05-08 11:00:00,196.61,196.89,196.52,196.64,14250.0,167.0888,167.3268,167.0123,167.1143,14250.0
2018-05-08 11:10:00,196.71,197.24,196.69,197.01,34568.0,167.1738,167.6242,167.1568,167.4288,34568.0
2018-05-08 11:20:00,197.04,197.28,197.0,197.23,29255.0,167.4543,167.6582,167.4203,167.6157,29255.0
2018-05-08 11:30:00,197.18,197.19,196.84,196.89,29433.0,167.5732,167.5817,167.2843,167.3268,29433.0
2018-05-08 11:40:00,196.89,197.2,196.82,197.06,36622.0,167.3268,167.5902,167.2673,167.4713,36622.0
2018-05-08 11:50:00,197.05,197.15,196.82,196.85,25532.0,167.4628,167.5477,167.2673,167.2928,25532.0
2018-05-08 12:00:00,196.86,196.96,196.69,196.81,32412.0,167.3013,167.3863,167.1568,167.2588,32412.0
2018-05-08 12:10:00,196.77,196.88,196.7,196.76,36620.0,167.2248,167.3183,167.1653,167.2163,36620.0
2018-05-08 12:20:00,196.74,197.14,196.7,197.12,21801.0,167.1993,167.5392,167.1653,167.5222,21801.0
2018-05-08 12:30:00,197.16,197.46,197.12,197.35,28921.0,167.5562,167.8112,167.5222,167.7177,28921.0
2018-05-08 12:40:00,197.3,197.36,196.7,196.86,32009.0,167.6752,167.7262,167.1653,167.3013,32009.0
2018-05-08 12:50:00,196.93,196.95,196.72,196.95,16417.0,167.3608,167.3778,167.1823,167.3778,16417.0
2018-05-08 13:00:00,196.85,197.09,196.8,196.83,24804.0,167.2928,167.4968,167.2503,167.2758,24804.0
2018-05-08 13:10:00,196.79,196.94,196.74,196.87,18213.0,167.2418,167.3693,167.1993,167.3098,18213.0
2018-05-08 13:20:00,196.87,197.0,196.81,196.87,14210.0,167.3098,167.4203,167.2588,167.3098,14210.0
2018-05-08 13:30:00,196.95,197.07,196.88,196.95,17703.0,167.3778,167.4798,167.3183,167.3778,17703.0
2018-05-08 13:40:00,196.93,197.24,196.92,197.15,11165.0,167.3608,167.6242,167.3523,167.5477,11165.0
2018-05-08 13:50:00,197.05,197.27,196.91,197.03,45584.0,167.4628,167.6497,167.3438,167.4458,45584.0
2018-05-08 14:00:00,197.09,197.99,197.01,197.95,47010.0,167.4968,168.2616,167.4288,168.2276,47010.0
2018-05-08 14:10:00,197.94,199.1,197.83,199.01,60274.0,168.2191,169.2049,168.1256,169.1285,60274.0
2018-05-08 14:20:00,199.03,199.72,198.45,198.51,76219.0,169.1455,169.7319,168.6525,168.7035,76219.0
2018-05-08 14:30:00,198.5,199.26,198.23,198.88,66394.0,168.695,169.3409,168.4656,169.018,66394.0
2018-05-08 14:40:00,198.77,199.74,198.56,198.86,98959.0,168.9245,169.7489,168.746,169.001,98959.0
2018-05-08 14:50:00,198.9,199.32,198.8,198.99,44705.0,169.035,169.3919,168.95,169.1115,44705.0
2018-05-08 15:00:00,198.9,199.09,198.71,198.83,21799.0,169.035,169.1965,168.8735,168.9755,21799.0
2018-05-08 15:10:00,198.82,199.41,198.79,199.25,22635.0,168.967,169.4684,168.9415,169.3324,22635.0
2018-05-08 15:20:00,199.24,199.42,199.1,199.29,37250.0,169.3239,169.4769,169.2049,169.3664,37250.0
2018-05-08 15:30:00,199.27,199.57,199.11,199.47,77886.0,169.3494,169.6044,169.2134,169.5194,77886.0
2018-05-08 15:40:00,199.45,199.89,199.06,199.63,86205.0,169.5024,169.8763,169.171,169.6554,86205.0
2018-05-08 15:50:00,199.67,199.93,199.14,199.58,252114.0,169.6894,169.9103,169.2389,169.6129,252114.0
2018-05-09 09:30:00,200.3,201.25,199.7,199.96,88249.0,170.2248,171.0321,169.7149,169.9358,88249.0
2018-05-09 09:40:00,199.96,200.59,199.77,200.18,37647.0,169.9358,170.4712,169.7743,170.1228,37647.0
2018-05-09 09:50:00,200.04,200.53,199.99,200.23,30476.0,170.0038,170.4202,169.9613,170.1653,30476.0
2018-05-09 10:00:00,200.15,200.64,200.12,200.48,26467.0,170.0973,170.5137,170.0718,170.3777,26467.0
2018-05-09 10:10:00,200.46,200.57,200.17,200.56,29112.0,170.3607,170.4542,170.1143,170.4457,29112.0
2018-05-09 10:20:00,200.49,200.67,200.19,200.28,16567.0,170.3862,170.5392,170.1313,170.2078,16567.0
2018-05-09 10:30:00,200.3,200.52,199.91,199.96,25440.0,170.2248,170.4117,169.8933,169.9358,25440.0
2018-05-09 10:40:00,199.96,200.12,199.59,200.12,22010.0,169.9358,170.0718,169.6214,170.0718,22010.0
2018-05-09 10:50:00,200.09,200.11,199.8,200.11,32352.0,170.0463,170.0633,169.7998,170.0633,32352.0
2018-05-09 11:00:00,200.14,200.27,199.84,200.06,45082.0,170.0888,170.1993,169.8338,170.0208,45082.0
2018-05-09 11:10:00,200.04,200.34,199.93,200.28,18106.0,170.0038,170.2588,169.9103,170.2078,18106.0
2018-05-09 11:20:00,200.21,200.44,200.1,200.38,8259.0,170.1483,170.3437,170.0548,170.2928,8259.0
2018-05-09 11:30:00,200.41,200.48,199.82,199.99,34868.0,170.3183,170.3777,169.8168,169.9613,34868.0
2018-05-09 11:40:00,200.03,200.27,199.9,200.27,18909.0,169.9953,170.1993,169.8848,170.1993,18909.0
2018-05-09 11:50:00,200.22,200.42,200.1,200.36,22399.0,170.1568,170.3268,170.0548,170.2758,22399.0
2018-05-09 12:00:00,200.43,200.62,200.27,200.31,7617.0,170.3352,170.4967,170.1993,170.2333,7617.0
2018-05-09 12:10:00,200.28,200.36,200.22,200.31,8726.0,170.2078,170.2758,170.1568,170.2333,8726.0
2018-05-09 12:20:00,200.3,200.82,200.3,200.71,18609.0,170.2248,170.6667,170.2248,170.5732,18609.0
2018-05-09 12:30:00,200.66,200.79,200.53,200.56,23914.0,170.5307,170.6412,170.4202,170.4457,23914.0
2018-05-09 12:40:00,200.56,200.96,200.55,200.9,29566.0,170.4457,170.7857,170.4372,170.7347,29566.0
2018-05-09 12:50:00,200.9,201.19,200.71,200.99,35090.0,170.7347,170.9811,170.5732,170.8112,35090.0
2018-05-09 13:00:00,201.0,201.06,200.7,200.9,63264.0,170.8197,170.8707,170.5647,170.7347,63264.0
2018-05-09 13:10:00,200.93,201.09,200.75,200.91,95650.0,170.7602,170.8961,170.6072,170.7432,95650.0
2018-05-09 13:20:00,200.91,201.48,200.83,201.45,25281.0,170.7432,171.2276,170.6752,171.2021,25281.0
2018-05-09 13:30:00,201.37,201.5,201.29,201.42,29437.0,171.1341,171.2446,171.0661,171.1766,29437.0
2018-05-09 13:40:00,201.44,201.67,201.29,201.65,24534.0,171.1936,171.3891,171.0661,171.3721,24534.0
2018-05-09 13:50:00,201.63,201.93,201.52,201.93,25196.0,171.3551,171.61,171.2616,171.61,25196.0
2018-05-09 14:00:00,201.9,201.93,201.63,201.65,8709.0,171.5845,171.61,171.3551,171.3721,8709.0
2018-05-09 14:10:00,201.65,201.77,201.54,201.59,15584.0,171.3721,171.474,171.2786,171.3211,15584.0
2018-05-09 14:20:00,201.59,201.65,201.43,201.65,35991.0,171.3211,171.3721,171.1851,171.3721,35991.0
2018-05-09 14:30:00,201.66,201.88,201.54,201.88,29986.0,171.3806,171.5675,171.2786,171.5675,29986.0
2018-05-09 14:40:00,201.87,202.07,201.83,202.03,94885.0,171.559,171.729,171.525,171.695,94885.0
2018-05-09 14:50:00,202.04,202.11,201.89,201.9,14150.0,171.7035,171.763,171.576,171.5845,14150.0
2018-05-09 15:00:00,201.9,201.97,201.37,201.5,46554.0,171.5845,171.644,171.1341,171.2446,46554.0
2018-05-09 15:10:00,201.55,201.56,201.1,201.12,24173.0,171.2871,171.2956,170.9046,170.9216,24173.0
2018-05-09 15:20:00,201.09,201.29,200.88,200.95,22449.0,170.8961,171.0661,170.7177,170.7772,22449.0
2018-05-09 15:30:00,200.97,201.08,200.83,200.88,34823.0,170.7942,170.8877,170.6752,170.7177,34823.0
2018-05-09 15:40:00,200.86,200.91,200.69,200.79,40747.0,170.7007,170.7432,170.5562,170.6412,40747.0
2018-05-09 15:50:00,200.84,201.06,200.72,201.01,147178.0,170.6837,170.8707,170.5817,170.8282,147178.0
2018-05-10 09:30:00,201.71,202.61,201.71,202.61,34792.0,171.4231,172.1879,171.4231,172.1879,34792.0
2018-05-10 09:40:00,202.45,202.72,201.89,202.01,32159.0,172.0519,172.2814,171.576,171.678,32159.0
2018-05-10 09:50:00,202.03,202.37,201.62,201.89,16892.0,171.695,171.984,171.3466,171.576,16892.0
2018-05-10 10:00:00,201.98,202.65,201.98,202.44,25282.0,171.6525,172.2219,171.6525,172.0434,25282.0
2018-05-10 10:10:00,202.42,202.5,201.91,202.16,11568.0,172.0264,172.0944,171.593,171.8055,11568.0
2018-05-10 10:20:00,202.13,202.4,201.86,202.34,17273.0,171.78,172.0095,171.5505,171.9585,17273.0
2018-05-10 10:30:00,202.34,202.5,201.95,202.37,24360.0,171.9585,172.0944,171.627,171.984,24360.0
2018-05-10 10:40:00,202.39,202.6,202.33,202.36,15530.0,172.001,172.1794,171.95,171.9755,15530.0
2018-05-10 10:50:00,202.34,202.55,202.08,202.08,21151.0,171.9585,172.1369,171.7375,171.7375,21151.0
2018-05-10 11:00:00,202.09,202.41,201.89,201.92,13400.0,171.746,172.0179,171.576,171.6015,13400.0
2018-05-10 11:10:00,201.86,201.97,201.73,201.8,14417.0,171.5505,171.644,171.4401,171.4995,14417.0
2018-05-10 11:20:00,201.75,201.79,201.46,201.47,10669.0,171.457,171.491,171.2106,171.2191,10669.0
2018-05-10 11:30:00,201.43,201.97,201.36,201.79,44963.0,171.1851,171.644,171.1256,171.491,44963.0
2018-05-10 11:40:00,201.79,202.09,201.75,202.06,11278.0,171.491,171.746,171.457,171.7205,11278.0
2018-05-10 11:50:00,202.09,202.23,201.96,202.19,14271.0,171.746,171.865,171.6355,171.831,14271.0
2018-05-10 12:00:00,202.2,202.4,202.14,202.24,24340.0,171.8395,172.0095,171.7885,171.8735,24340.0
2018-05-10 12:10:00,202.29,202.78,202.26,202.76,22727.0,171.916,172.3324,171.8905,172.3154,22727.0
2018-05-10 12:20:00,202.77,203.0,202.67,202.9,23537.0,172.3239,172.5194,172.2389,172.4344,23537.0
2018-05-10 12:30:00,202.82,202.88,202.41,202.43,11230.0,172.3664,172.4174,172.0179,172.0349,11230.0
2018-05-10 12:40:00,202.42,202.55,202.36,202.53,16680.0,172.0264,172.1369,171.9755,172.1199,16680.0
2018-05-10 12:50:00,202.54,202.6,202.42,202.46,17464.0,172.1284,172.1794,172.0264,172.0604,17464.0
2018-05-10 13:00:00,202.51,202.86,202.51,202.75,10730.0,172.1029,172.4004,172.1029,172.3069,10730.0
2018-05-10 13:10:00,202.69,202.7,202.34,202.36,7078.0,172.2559,172.2644,171.9585,171.9755,7078.0
2018-05-10 13:20:00,202.33,202.33,202.12,202.12,12481.0,171.95,171.95,171.7715,171.7715,12481.0
2018-05-10 13:30:00,202.07,202.16,201.86,201.89,9557.0,171.729,171.8055,171.5505,171.576,9557.0
2018-05-10 13:40:00,201.86,201.86,201.53,201.6,8786.0,171.5505,171.5505,171.2701,171.3296,8786.0
2018-05-10 13:50:00,201.58,201.9,201.51,201.81,15017.0,171.3126,171.5845,171.2531,171.508,15017.0
2018-05-10 14:00:00,201.84,201.87,201.58,201.72,14529.0,171.5335,171.559,171.3126,171.4316,14529.0
2018-05-10 14:10:00,201.79,201.94,201.68,201.86,7204.0,171.491,171.6185,171.3976,171.5505,7204.0
2018-05-10 14:20:00,201.82,201.9,201.52,201.52,11255.0,171.5165,171.5845,171.2616,171.2616,11255.0
2018-05-10 14:30:00,201.6,201.62,201.05,201.05,9766.0,171.3296,171.3466,170.8622,170.8622,9766.0
2018-05-10 14:40:00,201.02,201.41,200.9,201.34,21804.0,170.8367,171.1681,170.7347,171.1086,21804.0
2018-05-10 14:50:00,201.29,201.45,201.26,201.41,15836.0,171.0661,171.2021,171.0406,171.1681,15836.0
2018-05-10 15:00:00,201.49,201.55,201.26,201.42,8472.0,171.2361,171.2871,171.0406,171.1766,8472.0
2018-05-10 15:10:00,201.41,201.54,201.34,201.42,6891.0,171.1681,171.2786,171.1086,171.1766,6891.0
2018-05-10 15:20:00,201.48,201.5,201.36,201.49,10609.0,171.2276,171.2446,171.1256,171.2361,10609.0
2018-05-10 15:30:00,201.5,201.52,201.37,201.49,12940.0,171.2446,171.2616,171.1341,171.2361,12940.0
2018-05-10 15:40:00,201.47,201.66,201.46,201.62,39071.0,171.2191,171.3806,171.2106,171.3466,39071.0
2018-05-10 15:50:00,201.6,201.84,201.35,201.66,78329.0,171.3296,171.5335,171.1171,171.3806,78329.0
2018-05-11 09:30:00,201.36,202.43,201.36,202.29,23372.0,171.1256,172.0349,171.1256,171.916,23372.0
2018-05-11 09:40:00,202.31,202.9,202.27,202.51,21101.0,171.933,172.4344,171.899,172.1029,21101.0
2018-05-11 09:50:00,202.5,202.85,202.15,202.79,25356.0,172.0944,172.3919,171.797,172.3409,25356.0
2018-05-11 10:00:00,202.71,202.86,202.59,202.71,17686.0,172.2729,172.4004,172.1709,172.2729,17686.0
2018-05-11 10:10:00,202.74,202.89,202.62,202.77,17160.0,172.2984,172.4259,172.1964,172.3239,17160.0
2018-05-11 10:20:00,202.74,203.67,202.74,203.35,23307.0,172.2984,173.0888,172.2984,172.8168,23307.0
2018-05-11 10:30:00,203.4,204.02,203.38,204.0,21438.0,172.8593,173.3862,172.8423,173.3692,21438.0
2018-05-11 10:40:00,204.05,204.05,203.58,203.71,16856.0,173.4117,173.4117,173.0123,173.1228,16856.0
2018-05-11 10:50:00,203.74,204.07,203.68,204.07,16914.0,173.1482,173.4287,173.0973,173.4287,16914.0
2018-05-11 11:00:00,204.03,204.24,204.0,204.1,21385.0,173.3947,173.5732,173.3692,173.4542,21385.0
2018-05-11 11:10:00,204.06,204.07,203.53,203.57,16833.0,173.4202,173.4287,172.9698,173.0038,16833.0
2018-05-11 11:20:00,203.61,203.71,203.48,203.55,12792.0,173.0378,173.1228,172.9273,172.9868,12792.0
2018-05-11 11:30:00,203.55,203.56,203.27,203.39,15461.0,172.9868,172.9953,172.7488,172.8508,15461.0
2018-05-11 11:40:00,203.46,203.51,203.28,203.33,16354.0,172.9103,172.9528,172.7573,172.7998,16354.0
2018-05-11 11:50:00,203.3,203.38,203.24,203.29,11426.0,172.7743,172.8423,172.7233,172.7658,11426.0
2018-05-11 12:00:00,203.23,203.5,202.99,203.33,19011.0,172.7148,172.9443,172.5109,172.7998,19011.0
2018-05-11 12:10:00,203.33,203.33,202.73,202.83,10046.0,172.7998,172.7998,172.2899,172.3749,10046.0
2018-05-11 12:20:00,202.79,203.04,202.79,202.92,31589.0,172.3409,172.5534,172.3409,172.4514,31589.0
2018-05-11 12:30:00,202.89,202.92,202.7,202.88,20019.0,172.4259,172.4514,172.2644,172.4174,20019.0
2018-05-11 12:40:00,202.94,203.39,202.89,203.12,16486.0,172.4684,172.8508,172.4259,172.6213,16486.0
2018-05-11 12:50:00,203.13,203.36,203.12,203.22,10290.0,172.6298,172.8253,172.6213,172.7063,10290.0
2018-05-11 13:00:00,203.21,203.49,203.16,203.4,14732.0,172.6978,172.9358,172.6553,172.8593,14732.0
2018-05-11 13:10:00,203.36,203.48,203.29,203.29,9495.0,172.8253,172.9273,172.7658,172.7658,9495.0
2018-05-11 13:20:00,203.36,203.41,203.18,203.4,16144.0,172.8253,172.8678,172.6723,172.8593,16144.0
2018-05-11 13:30:00,203.38,203.43,203.32,203.4,21446.0,172.8423,172.8848,172.7913,172.8593,21446.0
2018-05-11 13:40:00,203.37,203.52,203.3,203.47,23865.0,172.8338,172.9613,172.7743,172.9188,23865.0
2018-05-11 13:50:00,203.5,203.78,203.39,203.76,39145.0,172.9443,173.1822,172.8508,173.1652,39145.0
2018-05-11 14:00:00,203.75,203.86,203.74,203.78,27847.0,173.1567,173.2502,173.1482,173.1822,27847.0
2018-05-11 14:10:00,203.78,203.92,203.61,203.92,23396.0,173.1822,173.3012,173.0378,173.3012,23396.0
2018-05-11 14:20:00,203.88,204.18,203.86,203.93,43034.0,173.2672,173.5222,173.2502,173.3097,43034.0
2018-05-11 14:30:00,203.86,204.31,203.74,204.3,39620.0,173.2502,173.6327,173.1482,173.6242,39620.0
2018-05-11 14:40:00,204.28,204.48,203.97,204.09,46495.0,173.6072,173.7771,173.3437,173.4457,46495.0
2018-05-11 14:50:00,204.03,204.07,203.69,204.01,18990.0,173.3947,173.4287,173.1058,173.3777,18990.0
2018-05-11 15:00:00,204.05,204.06,203.74,203.92,22260.0,173.4117,173.4202,173.1482,173.3012,22260.0
2018-05-11 15:10:00,203.96,204.22,203.94,204.19,38807.0,173.3352,173.5562,173.3182,173.5307,38807.0
2018-05-11 15:20:00,204.13,204.13,203.84,204.0,30489.0,173.4797,173.4797,173.2332,173.3692,30489.0
2018-05-11 15:30:00,203.96,203.99,203.82,203.86,32129.0,173.3352,173.3607,173.2162,173.2502,32129.0
2018-05-11 15:40:00,203.83,203.88,203.54,203.76,48907.0,173.2247,173.2672,172.9783,173.1652,48907.0
2018-05-11 15:50:00,203.76,204.02,203.62,203.92,94400.0,173.1652,173.3862,173.0463,173.3012,94400.0
2018-05-14 09:30:00,203.68,204.44,203.23,203.95,39585.0,173.0973,173.7431,172.7148,173.3267,39585.0
2018-05-14 09:40:00,203.97,204.17,203.52,203.67,28256.0,173.3437,173.5137,172.9613,173.0888,28256.0
2018-05-14 09:50:00,203.63,203.67,202.32,202.45,35756.0,173.0548,173.0888,171.9415,172.0519,35756.0
2018-05-14 10:00:00,202.51,202.91,202.45,202.58,29362.0,172.1029,172.4429,172.0519,172.1624,29362.0
2018-05-14 10:10:00,202.56,202.57,201.55,201.65,37557.0,172.1454,172.1539,171.2871,171.3721,37557.0
2018-05-14 10:20:00,201.71,202.07,201.11,202.07,21844.0,171.4231,171.729,170.9131,171.729,21844.0
2018-05-14 10:30:00,202.1,202.43,201.97,202.22,20541.0,171.7545,172.0349,171.644,171.8565,20541.0
2018-05-14 10:40:00,202.26,202.39,201.96,202.24,30652.0,171.8905,172.001,171.6355,171.8735,30652.0
2018-05-14 10:50:00,202.22,202.56,202.19,202.49,33340.0,171.8565,172.1454,171.831,172.0859,33340.0
2018-05-14 11:00:00,202.47,202.88,202.47,202.77,16433.0,172.0689,172.4174,172.0689,172.3239,16433.0
2018-05-14 11:10:00,202.79,202.85,202.73,202.82,12170.0,172.3409,172.3919,172.2899,172.3664,12170.0
2018-05-14 11:20:00,202.8,202.98,202.75,202.93,33290.0,172.3494,172.5024,172.3069,172.4599,33290.0
2018-05-14 11:30:00,202.91,202.93,202.58,202.69,57924.0,172.4429,172.4599,172.1624,172.2559,57924.0
2018-05-14 11:40:00,202.7,202.73,202.41,202.55,52795.0,172.2644,172.2899,172.0179,172.1369,52795.0
2018-05-14 11:50:00,202.51,202.61,202.5,202.54,18568.0,172.1029,172.1879,172.0944,172.1284,18568.0
2018-05-14 12:00:00,202.52,202.95,202.5,202.9,14065.0,172.1114,172.4769,172.0944,172.4344,14065.0
2018-05-14 12:10:00,202.84,202.96,202.78,202.87,9730.0,172.3834,172.4854,172.3324,172.4089,9730.0
2018-05-14 12:20:00,202.91,203.13,202.91,203.03,10928.0,172.4429,172.6298,172.4429,172.5449,10928.0
2018-05-14 12:30:00,202.89,202.94,202.57,202.67,16079.0,172.4259,172.4684,172.1539,172.2389,16079.0
2018-05-14 12:40:00,202.64,202.66,202.5,202.52,12875.0,172.2134,172.2304,172.0944,172.1114,12875.0
2018-05-14 12:50:00,202.51,202.54,202.29,202.32,20399.0,172.1029,172.1284,171.916,171.9415,20399.0
2018-05-14 13:00:00,202.3,202.44,202.2,202.35,15091.0,171.9245,172.0434,171.8395,171.967,15091.0
2018-05-14 13:10:00,202.31,202.32,201.96,202.05,47921.0,171.933,171.9415,171.6355,171.712,47921.0
2018-05-14 13:20:00,202.11,202.17,202.03,202.12,14448.0,171.763,171.814,171.695,171.7715,14448.0
2018-05-14 13:30:00,202.09,202.35,202.05,202.3,14101.0,171.746,171.967,171.712,171.9245,14101.0
2018-05-14 13:40:00,202.21,202.41,202.21,202.41,15700.0,171.848,172.0179,171.848,172.0179,15700.0
2018-05-14 13:50:00,202.37,202.5,202.26,202.3,14795.0,171.984,172.0944,171.8905,171.9245,14795.0
2018-05-14 14:00:00,202.28,202.35,201.97,202.13,26827.0,171.9075,171.967,171.644,171.78,26827.0
2018-05-14 14:10:00,202.14,202.18,202.01,202.16,50817.0,171.7885,171.8225,171.678,171.8055,50817.0
2018-05-14 14:20:00,202.18,202.35,202.15,202.32,22552.0,171.8225,171.967,171.797,171.9415,22552.0
2018-05-14 14:30:00,202.3,202.7,202.25,202.7,20585.0,171.9245,172.2644,171.882,172.2644,20585.0
2018-05-14 14:40:00,202.68,202.82,202.62,202.81,16509.0,172.2474,172.3664,172.1964,172.3579,16509.0
2018-05-14 14:50:00,202.79,202.93,202.75,202.88,21774.0,172.3409,172.4599,172.3069,172.4174,21774.0
2018-05-14 15:00:00,202.88,202.93,202.58,202.8,31686.0,172.4174,172.4599,172.1624,172.3494,31686.0
2018-05-14 15:10:00,202.82,202.9,202.61,202.73,38781.0,172.3664,172.4344,172.1879,172.2899,38781.0
2018-05-14 15:20:00,202.73,202.9,202.73,202.83,19313.0,172.2899,172.4344,172.2899,172.3749,19313.0
2018-05-14 15:30:00,202.82,202.88,202.69,202.85,37936.0,172.3664,172.4174,172.2559,172.3919,37936.0
2018-05-14 15:40:00,202.85,202.97,202.69,202.76,100349.0,172.3919,172.4939,172.2559,172.3154,100349.0
2018-05-14 15:50:00,202.75,203.17,202.7,203.1,137833.0,172.3069,172.6638,172.2644,172.6043,137833.0
2018-05-15 09:30:00,202.16,202.83,201.35,201.51,34181.0,171.8055,172.3749,171.1171,171.2531,34181.0
2018-05-15 09:40:00,201.66,201.8,201.23,201.72,22016.0,171.3806,171.4995,171.0151,171.4316,22016.0
2018-05-15 09:50:00,201.73,202.36,201.65,202.07,14057.0,171.4401,171.9755,171.3721,171.729,14057.0
2018-05-15 10:00:00,201.97,202.24,201.82,201.84,13950.0,171.644,171.8735,171.5165,171.5335,13950.0
2018-05-15 10:10:00,201.9,202.4,201.77,202.28,18286.0,171.5845,172.0095,171.474,171.9075,18286.0
2018-05-15 10:20:00,202.37,202.42,201.4,201.4,19642.0,171.984,172.0264,171.1596,171.1596,19642.0
2018-05-15 10:30:00,201.41,201.63,201.19,201.62,16400.0,171.1681,171.3551,170.9811,171.3466,16400.0
2018-05-15 10:40:00,201.6,201.63,200.85,200.9,34313.0,171.3296,171.3551,170.6922,170.7347,34313.0
2018-05-15 10:50:00,200.99,201.25,200.75,201.2,65329.0,170.8112,171.0321,170.6072,170.9896,65329.0
2018-05-15 11:00:00,201.27,201.51,200.95,201.17,19661.0,171.0491,171.2531,170.7772,170.9641,19661.0
2018-05-15 11:10:00,201.18,201.34,201.06,201.23,8498.0,170.9726,171.1086,170.8707,171.0151,8498.0
2018-05-15 11:20:00,201.22,201.22,200.84,200.99,14865.0,171.0066,171.0066,170.6837,170.8112,14865.0
2018-05-15 11:30:00,201.04,201.1,200.88,201.1,16406.0,170.8537,170.9046,170.7177,170.9046,16406.0
2018-05-15 11:40:00,201.1,201.36,200.97,201.26,15695.0,170.9046,171.1256,170.7942,171.0406,15695.0
2018-05-15 11:50:00,201.34,201.38,201.12,201.12,18465.0,171.1086,171.1426,170.9216,170.9216,18465.0
2018-05-15 12:00:00,201.08,201.12,200.78,201.02,11368.0,170.8877,170.9216,170.6327,170.8367,11368.0
2018-05-15 12:10:00,200.99,201.09,200.85,200.85,10150.0,170.8112,170.8961,170.6922,170.6922,10150.0
2018-05-15 12:20:00,200.86,201.0,200.8,200.99,7461.0,170.7007,170.8197,170.6497,170.8112,7461.0
2018-05-15 12:30:00,200.97,201.08,200.92,201.08,14328.0,170.7942,170.8877,170.7517,170.8877,14328.0
2018-05-15 12:40:00,201.02,201.49,200.99,201.49,19447.0,170.8367,171.2361,170.8112,171.2361,19447.0
2018-05-15 12:50:00,201.4,201.57,201.22,201.33,8241.0,171.1596,171.3041,171.0066,171.1001,8241.0
2018-05-15 13:00:00,201.44,201.48,201.01,201.06,5965.0,171.1936,171.2276,170.8282,170.8707,5965.0
2018-05-15 13:10:00,201.09,201.12,200.98,201.03,7046.0,170.8961,170.9216,170.8027,170.8452,7046.0
2018-05-15 13:20:00,201.09,201.11,200.77,200.77,12666.0,170.8961,170.9131,170.6242,170.6242,12666.0
2018-05-15 13:30:00,200.9,200.9,200.55,200.58,8970.0,170.7347,170.7347,170.4372,170.4627,8970.0
2018-05-15 13:40:00,200.56,200.67,200.5,200.57,12515.0,170.4457,170.5392,170.3947,170.4542,12515.0
2018-05-15 13:50:00,200.59,200.59,200.13,200.13,8744.0,170.4712,170.4712,170.0803,170.0803,8744.0
2018-05-15 14:00:00,200.13,200.43,200.08,200.25,11223.0,170.0803,170.3352,170.0378,170.1823,11223.0
2018-05-15 14:10:00,200.31,200.45,200.27,200.36,15457.0,170.2333,170.3522,170.1993,170.2758,15457.0
2018-05-15 14:20:00,200.36,201.12,200.32,200.97,16804.0,170.2758,170.9216,170.2418,170.7942,16804.0
2018-05-15 14:30:00,200.97,201.46,200.96,201.25,14022.0,170.7942,171.2106,170.7857,171.0321,14022.0
2018-05-15 14:40:00,201.2,201.35,201.08,201.08,17982.0,170.9896,171.1171,170.8877,170.8877,17982.0
2018-05-15 14:50:00,201.12,201.19,200.81,201.04,12202.0,170.9216,170.9811,170.6582,170.8537,12202.0
2018-05-15 15:00:00,201.08,201.13,200.82,200.92,10995.0,170.8877,170.9301,170.6667,170.7517,10995.0
2018-05-15 15:10:00,200.96,201.07,200.74,201.02,17432.0,170.7857,170.8792,170.5987,170.8367,17432.0
2018-05-15 15:20:00,201.0,201.27,201.0,201.24,21102.0,170.8197,171.0491,170.8197,171.0236,21102.0
2018-05-15 15:30:00,201.19,201.47,201.09,201.44,22147.0,170.9811,171.2191,170.8961,171.1936,22147.0
2018-05-15 15:40:00,201.41,201.41,201.0,201.14,31667.0,171.1681,171.1681,170.8197,170.9386,31667.0
2018-05-15 15:50:00,201.16,201.83,201.15,201.65,79262.0,170.9556,171.525,170.9471,171.3721,79262.0
2018-05-16 09:30:00,202.0,202.7,201.98,202.42,23441.0,171.6695,172.2644,171.6525,172.0264,23441.0
2018-05-16 09:40:00,202.34,202.48,202.06,202.47,25945.0,171.9585,172.0774,171.7205,172.0689,25945.0
2018-05-16 09:50:00,202.34,202.58,202.18,202.47,22070.0,171.9585,172.1624,171.8225,172.0689,22070.0
2018-05-16 10:00:00,202.44,202.53,202.29,202.41,33565.0,172.0434,172.1199,171.916,172.0179,33565.0
2018-05-16 10:10:00,202.37,202.39,201.73,202.16,14221.0,171.984,172.001,171.4401,171.8055,14221.0
2018-05-16 10:20:00,202.13,202.26,201.88,201.93,15385.0,171.78,171.8905,171.5675,171.61,15385.0
2018-05-16 10:30:00,201.99,202.27,201.95,202.08,14213.0,171.661,171.899,171.627,171.7375,14213.0
2018-05-16 10:40:00,202.06,202.23,201.81,201.95,13555.0,171.7205,171.865,171.508,171.627,13555.0
2018-05-16 10:50:00,201.93,202.12,201.79,201.88,24798.0,171.61,171.7715,171.491,171.5675,24798.0
2018-05-16 11:00:00,201.87,201.87,201.36,201.54,13898.0,171.559,171.559,171.1256,171.2786,13898.0
2018-05-16 11:10:00,201.58,201.62,201.24,201.47,11899.0,171.3126,171.3466,171.0236,171.2191,11899.0
2018-05-16 11:20:00,201.65,201.75,201.3,201.36,14941.0,171.3721,171.457,171.0746,171.1256,14941.0
2018-05-16 11:30:00,201.35,201.47,201.28,201.43,10669.0,171.1171,171.2191,171.0576,171.1851,10669.0
2018-05-16 11:40:00,201.45,201.46,200.96,200.96,19219.0,171.2021,171.2106,170.7857,170.7857,19219.0
2018-05-16 11:50:00,200.9,201.12,200.88,201.07,10196.0,170.7347,170.9216,170.7177,170.8792,10196.0
2018-05-16 12:00:00,201.07,201.16,200.74,201.05,14179.0,170.8792,170.9556,170.5987,170.8622,14179.0
2018-05-16 12:10:00,201.05,201.26,201.05,201.26,6583.0,170.8622,171.0406,170.8622,171.0406,6583.0
2018-05-16 12:20:00,201.27,201.54,201.19,201.52,6810.0,171.0491,171.2786,170.9811,171.2616,6810.0
2018-05-16 12:30:00,201.56,201.92,201.56,201.91,5280.0,171.2956,171.6015,171.2956,171.593,5280.0
2018-05-16 12:40:00,201.88,201.92,201.64,201.72,4993.0,171.5675,171.6015,171.3636,171.4316,4993.0
2018-05-16 12:50:00,201.7,201.77,201.58,201.69,6138.0,171.4146,171.474,171.3126,171.4061,6138.0
2018-05-16 13:00:00,201.68,201.9,201.55,201.55,4544.0,171.3976,171.5845,171.2871,171.2871,4544.0
2018-05-16 13:10:00,201.61,201.73,201.42,201.48,6868.0,171.3381,171.4401,171.1766,171.2276,6868.0
2018-05-16 13:20:00,201.47,201.68,201.26,201.32,8485.0,171.2191,171.3976,171.0406,171.0916,8485.0
2018-05-16 13:30:00,201.4,201.44,201.3,201.43,7271.0,171.1596,171.1936,171.0746,171.1851,7271.0
2018-05-16 13:40:00,201.42,201.43,201.11,201.11,7590.0,171.1766,171.1851,170.9131,170.9131,7590.0
2018-05-16 13:50:00,201.11,201.21,200.82,201.2,18860.0,170.9131,170.9981,170.6667,170.9896,18860.0
2018-05-16 14:00:00,201.19,201.2,200.94,200.97,13203.0,170.9811,170.9896,170.7687,170.7942,13203.0
2018-05-16 14:10:00,200.97,201.19,200.92,201.16,19808.0,170.7942,170.9811,170.7517,170.9556,19808.0
2018-05-16 14:20:00,201.12,201.17,200.85,200.92,15739.0,170.9216,170.9641,170.6922,170.7517,15739.0
2018-05-16 14:30:00,200.97,201.19,200.9,201.17,8681.0,170.7942,170.9811,170.7347,170.9641,8681.0
2018-05-16 14:40:00,201.16,201.2,201.05,201.09,15325.0,170.9556,170.9896,170.8622,170.8961,15325.0
2018-05-16 14:50:00,201.09,201.19,201.0,201.11,15749.0,170.8961,170.9811,170.8197,170.9131,15749.0
2018-05-16 15:00:00,201.07,201.07,200.82,200.9,16187.0,170.8792,170.8792,170.6667,170.7347,16187.0
2018-05-16 15:10:00,200.85,200.89,200.75,200.85,9691.0,170.6922,170.7262,170.6072,170.6922,9691.0
2018-05-16 15:20:00,200.84,201.06,200.84,200.91,14651.0,170.6837,170.8707,170.6837,170.7432,14651.0
2018-05-16 15:30:00,200.89,200.99,200.74,200.89,20967.0,170.7262,170.8112,170.5987,170.7262,20967.0
2018-05-16 15:40:00,200.88,200.88,200.23,200.29,29721.0,170.7177,170.7177,170.1653,170.2163,29721.0
2018-05-16 15:50:00,200.29,200.6,200.29,200.49,67062.0,170.2163,170.4797,170.2163,170.3862,67062.0
2018-05-17 09:30:00,200.43,201.82,200.3,201.58,55118.0,170.3352,171.5165,170.2248,171.3126,55118.0
2018-05-17 09:40:00,201.62,201.62,200.84,201.25,20503.0,171.3466,171.3466,170.6837,171.0321,20503.0
2018-05-17 09:50:00,201.25,201.41,201.16,201.41,18833.0,171.0321,171.1681,170.9556,171.1681,18833.0
2018-05-17 10:00:00,201.45,202.0,201.45,201.66,22749.0,171.2021,171.6695,171.2021,171.3806,22749.0
2018-05-17 10:10:00,201.77,202.06,201.6,201.61,15414.0,171.474,171.7205,171.3296,171.3381,15414.0
2018-05-17 10:20:00,201.67,201.92,201.47,201.63,10429.0,171.3891,171.6015,171.2191,171.3551,10429.0
2018-05-17 10:30:00,201.57,202.01,201.34,201.98,49312.0,171.3041,171.678,171.1086,171.6525,49312.0
2018-05-17 10:40:00,201.97,202.1,201.64,202.0,18138.0,171.644,171.7545,171.3636,171.6695,18138.0
2018-05-17 10:50:00,201.99,202.02,201.73,201.82,24443.0,171.661,171.6865,171.4401,171.5165,24443.0
2018-05-17 11:00:00,201.88,201.97,201.38,201.42,13534.0,171.5675,171.644,171.1426,171.1766,13534.0
2018-05-17 11:10:00,201.45,201.99,201.42,201.82,70137.0,171.2021,171.661,171.1766,171.5165,70137.0
2018-05-17 11:20:00,201.84,202.0,201.8,201.98,46966.0,171.5335,171.6695,171.4995,171.6525,46966.0
2018-05-17 11:30:00,201.97,202.01,201.61,201.82,45399.0,171.644,171.678,171.3381,171.5165,45399.0
2018-05-17 11:40:00,201.84,201.91,201.77,201.77,5779.0,171.5335,171.593,171.474,171.474,5779.0
2018-05-17 11:50:00,201.72,201.82,201.59,201.69,7281.0,171.4316,171.5165,171.3211,171.4061,7281.0
2018-05-17 12:00:00,201.76,201.77,201.61,201.7,7557.0,171.4655,171.474,171.3381,171.4146,7557.0
2018-05-17 12:10:00,201.7,201.77,201.66,201.71,7798.0,171.4146,171.474,171.3806,171.4231,7798.0
2018-05-17 12:20:00,201.67,201.72,201.44,201.5,17878.0,171.3891,171.4316,171.1936,171.2446,17878.0
2018-05-17 12:30:00,201.46,201.75,201.42,201.6,8605.0,171.2106,171.457,171.1766,171.3296,8605.0
2018-05-17 12:40:00,201.64,201.75,201.31,201.68,42335.0,171.3636,171.457,171.0831,171.3976,42335.0
2018-05-17 12:50:00,201.66,202.0,201.5,201.84,86203.0,171.3806,171.6695,171.2446,171.5335,86203.0
2018-05-17 13:00:00,201.75,201.88,201.55,201.84,13410.0,171.457,171.5675,171.2871,171.5335,13410.0
2018-05-17 13:10:00,201.87,201.9,201.65,201.75,10107.0,171.559,171.5845,171.3721,171.457,10107.0
2018-05-17 13:20:00,201.77,201.93,201.73,201.74,6658.0,171.474,171.61,171.4401,171.4486,6658.0
2018-05-17 13:30:00,201.8,201.88,201.75,201.81,7215.0,171.4995,171.5675,171.457,171.508,7215.0
2018-05-17 13:40:00,201.78,201.82,201.59,201.64,11353.0,171.4825,171.5165,171.3211,171.3636,11353.0
2018-05-17 13:50:00,201.63,201.71,201.25,201.39,17864.0,171.3551,171.4231,171.0321,171.1511,17864.0
2018-05-17 14:00:00,201.37,201.47,201.21,201.38,21876.0,171.1341,171.2191,170.9981,171.1426,21876.0
2018-05-17 14:10:00,201.35,201.51,201.35,201.51,9039.0,171.1171,171.2531,171.1171,171.2531,9039.0
2018-05-17 14:20:00,201.48,201.63,201.42,201.53,9226.0,171.2276,171.3551,171.1766,171.2701,9226.0
2018-05-17 14:30:00,201.54,201.72,201.54,201.63,8778.0,171.2786,171.4316,171.2786,171.3551,8778.0
2018-05-17 14:40:00,201.67,201.68,201.43,201.47,20644.0,171.3891,171.3976,171.1851,171.2191,20644.0
2018-05-17 14:50:00,201.52,201.63,201.45,201.63,8183.0,171.2616,171.3551,171.2021,171.3551,8183.0
2018-05-17 15:00:00,201.61,201.76,201.61,201.69,7325.0,171.3381,171.4655,171.3381,171.4061,7325.0
2018-05-17 15:10:00,201.71,201.74,201.31,201.35,9154.0,171.4231,171.4486,171.0831,171.1171,9154.0
2018-05-17 15:20:00,201.31,201.65,201.3,201.5,20659.0,171.0831,171.3721,171.0746,171.2446,20659.0
2018-05-17 15:30:00,201.54,201.59,201.49,201.55,24844.0,171.2786,171.3211,171.2361,171.2871,24844.0
2018-05-17 15:40:00,201.6,201.64,201.37,201.55,27585.0,171.3296,171.3636,171.1341,171.2871,27585.0
2018-05-17 15:50:00,201.61,201.89,201.5,201.72,83881.0,171.3381,171.576,171.2446,171.4316,83881.0
2018-05-18 09:30:00,201.38,202.75,201.38,202.74,68028.0,171.1426,172.3069,171.1426,172.2984,68028.0
2018-05-18 09:40:00,202.74,203.18,202.54,203.13,47327.0,172.2984,172.6723,172.1284,172.6298,47327.0
2018-05-18 09:50:00,203.08,203.37,203.0,203.34,22466.0,172.5873,172.8338,172.5194,172.8083,22466.0
2018-05-18 10:00:00,203.22,203.48,203.04,203.38,64888.0,172.7063,172.9273,172.5534,172.8423,64888.0
2018-05-18 10:10:00,203.35,203.35,202.92,203.12,23423.0,172.8168,172.8168,172.4514,172.6213,23423.0
2018-05-18 10:20:00,203.13,203.64,203.01,203.05,17999.0,172.6298,173.0633,172.5279,172.5619,17999.0
2018-05-18 10:30:00,203.01,203.04,202.34,202.48,23083.0,172.5279,172.5534,171.9585,172.0774,23083.0
2018-05-18 10:40:00,202.49,202.65,202.32,202.53,19952.0,172.0859,172.2219,171.9415,172.1199,19952.0
2018-05-18 10:50:00,202.58,202.83,202.51,202.77,6860.0,172.1624,172.3749,172.1029,172.3239,6860.0
2018-05-18 11:00:00,202.77,203.2,202.6,203.02,14297.0,172.3239,172.6893,172.1794,172.5364,14297.0
2018-05-18 11:10:00,203.03,203.19,202.72,202.81,10766.0,172.5449,172.6808,172.2814,172.3579,10766.0
2018-05-18 11:20:00,202.8,202.84,202.32,202.32,17637.0,172.3494,172.3834,171.9415,171.9415,17637.0
2018-05-18 11:30:00,202.35,202.81,202.35,202.74,37811.0,171.967,172.3579,171.967,172.2984,37811.0
2018-05-18 11:40:00,202.74,203.09,202.6,202.68,45742.0,172.2984,172.5958,172.1794,172.2474,45742.0
2018-05-18 11:50:00,202.63,202.86,202.6,202.78,16558.0,172.2049,172.4004,172.1794,172.3324,16558.0
2018-05-18 12:00:00,202.77,202.77,202.61,202.74,8330.0,172.3239,172.3239,172.1879,172.2984,8330.0
2018-05-18 12:10:00,202.78,202.88,202.71,202.81,6875.0,172.3324,172.4174,172.2729,172.3579,6875.0
2018-05-18 12:20:00,202.79,202.79,202.53,202.72,51128.0,172.3409,172.3409,172.1199,172.2814,51128.0
2018-05-18 12:30:00,202.74,202.97,202.62,202.86,66893.0,172.2984,172.4939,172.1964,172.4004,66893.0
2018-05-18 12:40:00,202.83,202.96,202.77,202.92,7602.0,172.3749,172.4854,172.3239,172.4514,7602.0
2018-05-18 12:50:00,202.88,202.94,202.75,202.82,60856.0,172.4174,172.4684,172.3069,172.3664,60856.0
2018-05-18 13:00:00,202.79,202.93,202.66,202.68,20934.0,172.3409,172.4599,172.2304,172.2474,20934.0
2018-05-18 13:10:00,202.69,202.92,202.58,202.83,11355.0,172.2559,172.4514,172.1624,172.3749,11355.0
2018-05-18 13:20:00,202.79,203.12,202.76,203.02,16580.0,172.3409,172.6213,172.3154,172.5364,16580.0
2018-05-18 13:30:00,203.02,203.02,202.65,202.9,8195.0,172.5364,172.5364,172.2219,172.4344,8195.0
2018-05-18 13:40:00,202.91,202.96,202.72,202.8,6959.0,172.4429,172.4854,172.2814,172.3494,6959.0
2018-05-18 13:50:00,202.76,202.8,202.66,202.7,7721.0,172.3154,172.3494,172.2304,172.2644,7721.0
2018-05-18 14:00:00,202.72,202.88,202.69,202.88,7549.0,172.2814,172.4174,172.2559,172.4174,7549.0
2018-05-18 14:10:00,202.88,202.97,202.78,202.9,7271.0,172.4174,172.4939,172.3324,172.4344,7271.0
2018-05-18 14:20:00,202.99,203.03,202.8,202.88,6744.0,172.5109,172.5449,172.3494,172.4174,6744.0
2018-05-18 14:30:00,202.84,202.96,202.73,202.74,17682.0,172.3834,172.4854,172.2899,172.2984,17682.0
2018-05-18 14:40:00,202.76,202.8,202.59,202.63,25922.0,172.3154,172.3494,172.1709,172.2049,25922.0
2018-05-18 14:50:00,202.63,202.8,202.6,202.76,79165.0,172.2049,172.3494,172.1794,172.3154,79165.0
2018-05-18 15:00:00,202.76,202.89,202.68,202.89,32069.0,172.3154,172.4259,172.2474,172.4259,32069.0
2018-05-18 15:10:00,202.86,202.92,202.73,202.91,23591.0,172.4004,172.4514,172.2899,172.4429,23591.0
2018-05-18 15:20:00,202.9,203.0,202.82,202.93,16039.0,172.4344,172.5194,172.3664,172.4599,16039.0
2018-05-18 15:30:00,202.93,203.13,202.9,203.05,24889.0,172.4599,172.6298,172.4344,172.5619,24889.0
2018-05-18 15:40:00,203.1,203.12,202.94,202.95,31663.0,172.6043,172.6213,172.4684,172.4769,31663.0
2018-05-18 15:50:00,202.92,202.92,202.47,202.53,144221.0,172.4514,172.4514,172.0689,172.1199,144221.0
2018-05-21 09:30:00,204.14,204.8,203.29,204.7,39637.0,173.4882,174.0491,172.7658,173.9641,39637.0
2018-05-21 09:40:00,204.75,205.08,204.75,204.95,28983.0,174.0066,174.287,174.0066,174.1766,28983.0
2018-05-21 09:50:00,204.85,205.05,204.62,204.77,34620.0,174.0916,174.2616,173.8961,174.0236,34620.0
2018-05-21 10:00:00,204.87,204.9,204.37,204.8,19263.0,174.1086,174.1341,173.6837,174.0491,19263.0
2018-05-21 10:10:00,204.9,205.05,204.66,204.87,12940.0,174.1341,174.2616,173.9301,174.1086,12940.0
2018-05-21 10:20:00,204.84,204.87,204.47,204.59,13467.0,174.0831,174.1086,173.7686,173.8706,13467.0
2018-05-21 10:30:00,204.6,205.22,204.6,204.95,13620.0,173.8791,174.406,173.8791,174.1766,13620.0
2018-05-21 10:40:00,205.1,205.95,205.1,205.95,18515.0,174.304,175.0264,174.304,175.0264,18515.0
2018-05-21 10:50:00,205.96,206.07,205.6,205.92,10510.0,175.0349,175.1284,174.729,175.0009,10510.0
2018-05-21 11:00:00,205.9,205.9,204.87,204.87,10701.0,174.9839,174.9839,174.1086,174.1086,10701.0
2018-05-21 11:10:00,204.89,204.94,204.62,204.69,12140.0,174.1256,174.1681,173.8961,173.9556,12140.0
2018-05-21 11:20:00,204.66,204.71,204.18,204.19,20758.0,173.9301,173.9726,173.5222,173.5307,20758.0
2018-05-21 11:30:00,204.21,204.99,204.21,204.78,31388.0,173.5477,174.2106,173.5477,174.0321,31388.0
2018-05-21 11:40:00,204.83,205.0,204.64,204.8,33823.0,174.0746,174.2191,173.9131,174.0491,33823.0
2018-05-21 11:50:00,204.89,205.04,204.77,204.99,4185.0,174.1256,174.2531,174.0236,174.2106,4185.0
2018-05-21 12:00:00,204.97,205.01,204.83,204.92,6431.0,174.1936,174.2276,174.0746,174.1511,6431.0
2018-05-21 12:10:00,204.92,205.3,204.92,205.17,11643.0,174.1511,174.474,174.1511,174.3635,11643.0
2018-05-21 12:20:00,205.14,205.16,205.0,205.03,4692.0,174.338,174.355,174.2191,174.2446,4692.0
2018-05-21 12:30:00,205.02,205.06,204.83,204.89,6603.0,174.2361,174.27,174.0746,174.1256,6603.0
2018-05-21 12:40:00,204.84,205.13,204.78,204.92,4737.0,174.0831,174.3295,174.0321,174.1511,4737.0
2018-05-21 12:50:00,204.93,205.0,204.83,204.88,7667.0,174.1596,174.2191,174.0746,174.1171,7667.0
2018-05-21 13:00:00,204.89,205.05,204.79,205.05,11932.0,174.1256,174.2616,174.0406,174.2616,11932.0
2018-05-21 13:10:00,205.09,205.19,204.99,205.15,7710.0,174.2955,174.3805,174.2106,174.3465,7710.0
2018-05-21 13:20:00,205.18,205.22,204.9,205.04,7730.0,174.372,174.406,174.1341,174.2531,7730.0
2018-05-21 13:30:00,205.12,205.29,205.07,205.29,6020.0,174.321,174.4655,174.2785,174.4655,6020.0
2018-05-21 13:40:00,205.3,205.47,205.24,205.33,10204.0,174.474,174.6185,174.423,174.4995,10204.0
2018-05-21 13:50:00,205.38,205.52,205.35,205.48,6527.0,174.542,174.661,174.5165,174.627,6527.0
2018-05-21 14:00:00,205.54,205.74,205.4,205.68,10179.0,174.678,174.8479,174.559,174.797,10179.0
2018-05-21 14:10:00,205.76,205.82,205.54,205.58,6725.0,174.8649,174.9159,174.678,174.712,6725.0
2018-05-21 14:20:00,205.67,205.84,205.58,205.63,10102.0,174.7885,174.9329,174.712,174.7545,10102.0
2018-05-21 14:30:00,205.56,205.56,205.33,205.42,7403.0,174.695,174.695,174.4995,174.576,7403.0
2018-05-21 14:40:00,205.45,205.59,205.38,205.52,44100.0,174.6015,174.7205,174.542,174.661,44100.0
2018-05-21 14:50:00,205.52,205.94,205.51,205.93,9126.0,174.661,175.0179,174.6525,175.0094,9126.0
2018-05-21 15:00:00,205.83,205.88,205.62,205.84,18753.0,174.9244,174.9669,174.746,174.9329,18753.0
2018-05-21 15:10:00,205.84,206.04,205.78,205.85,25596.0,174.9329,175.1029,174.8819,174.9414,25596.0
2018-05-21 15:20:00,205.85,205.93,205.72,205.81,18035.0,174.9414,175.0094,174.831,174.9074,18035.0
2018-05-21 15:30:00,205.81,205.81,205.48,205.65,33218.0,174.9074,174.9074,174.627,174.7715,33218.0
2018-05-21 15:40:00,205.65,205.71,205.55,205.65,35000.0,174.7715,174.8225,174.6865,174.7715,35000.0
2018-05-21 15:50:00,205.65,205.88,205.65,205.79,130382.0,174.7715,174.9669,174.7715,174.8904,130382.0
2018-05-22 09:30:00,205.63,205.77,204.1,204.81,31420.0,174.7545,174.8734,173.4542,174.0576,31420.0
2018-05-22 09:40:00,204.72,204.92,204.2,204.24,7518.0,173.9811,174.1511,173.5392,173.5732,7518.0
2018-05-22 09:50:00,204.2,204.75,204.2,204.75,14639.0,173.5392,174.0066,173.5392,174.0066,14639.0
2018-05-22 10:00:00,204.72,204.96,204.55,204.73,38572.0,173.9811,174.1851,173.8366,173.9896,38572.0
2018-05-22 10:10:00,204.67,204.89,204.4,204.87,92559.0,173.9386,174.1256,173.7091,174.1086,92559.0
2018-05-22 10:20:00,204.87,205.46,204.77,205.03,54293.0,174.1086,174.61,174.0236,174.2446,54293.0
2018-05-22 10:30:00,204.9,205.26,204.9,205.05,9281.0,174.1341,174.44,174.1341,174.2616,9281.0
2018-05-22 10:40:00,205.17,205.2,204.88,205.04,14447.0,174.3635,174.389,174.1171,174.2531,14447.0
2018-05-22 10:50:00,205.03,205.16,204.93,205.12,13075.0,174.2446,174.355,174.1596,174.321,13075.0
2018-05-22 11:00:00,205.09,205.27,205.09,205.11,16076.0,174.2955,174.4485,174.2955,174.3125,16076.0
2018-05-22 11:10:00,205.14,205.34,205.1,205.33,12326.0,174.338,174.508,174.304,174.4995,12326.0
2018-05-22 11:20:00,205.34,205.45,205.15,205.34,19794.0,174.508,174.6015,174.3465,174.508,19794.0
2018-05-22 11:30:00,205.36,205.41,205.3,205.41,18235.0,174.525,174.5675,174.474,174.5675,18235.0
2018-05-22 11:40:00,205.38,205.43,205.14,205.21,11822.0,174.542,174.5845,174.338,174.3975,11822.0
2018-05-22 11:50:00,205.2,205.24,205.0,205.08,23874.0,174.389,174.423,174.2191,174.287,23874.0
2018-05-22 12:00:00,205.03,205.21,204.88,205.1,14160.0,174.2446,174.3975,174.1171,174.304,14160.0
2018-05-22 12:10:00,205.1,205.41,205.1,205.41,14071.0,174.304,174.5675,174.304,174.5675,14071.0
2018-05-22 12:20:00,205.4,205.45,205.28,205.37,7103.0,174.559,174.6015,174.457,174.5335,7103.0
2018-05-22 12:30:00,205.41,205.41,205.17,205.23,32117.0,174.5675,174.5675,174.3635,174.4145,32117.0
2018-05-22 12:40:00,205.27,205.32,205.2,205.26,8704.0,174.4485,174.491,174.389,174.44,8704.0
2018-05-22 12:50:00,205.28,205.31,205.09,205.24,11082.0,174.457,174.4825,174.2955,174.423,11082.0
2018-05-22 13:00:00,205.18,205.25,204.78,204.99,43609.0,174.372,174.4315,174.0321,174.2106,43609.0
2018-05-22 13:10:00,204.97,205.05,204.86,204.96,13789.0,174.1936,174.2616,174.1001,174.1851,13789.0
2018-05-22 13:20:00,204.91,204.92,204.65,204.79,38109.0,174.1426,174.1511,173.9216,174.0406,38109.0
2018-05-22 13:30:00,204.78,204.85,204.67,204.71,18449.0,174.0321,174.0916,173.9386,173.9726,18449.0
2018-05-22 13:40:00,204.72,204.85,204.64,204.64,9827.0,173.9811,174.0916,173.9131,173.9131,9827.0
2018-05-22 13:50:00,204.62,204.83,204.62,204.83,15275.0,173.8961,174.0746,173.8961,174.0746,15275.0
2018-05-22 14:00:00,204.8,204.84,204.74,204.82,22042.0,174.0491,174.0831,173.9981,174.0661,22042.0
2018-05-22 14:10:00,204.82,205.01,204.82,204.86,14471.0,174.0661,174.2276,174.0661,174.1001,14471.0
2018-05-22 14:20:00,204.84,204.91,204.77,204.83,6211.0,174.0831,174.1426,174.0236,174.0746,6211.0
2018-05-22 14:30:00,204.83,205.0,204.83,204.87,10208.0,174.0746,174.2191,174.0746,174.1086,10208.0
2018-05-22 14:40:00,204.8,204.85,204.76,204.84,10704.0,174.0491,174.0916,174.0151,174.0831,10704.0
2018-05-22 14:50:00,204.76,204.76,204.37,204.42,16293.0,174.0151,174.0151,173.6837,173.7261,16293.0
2018-05-22 15:00:00,204.38,204.52,204.36,204.39,19784.0,173.6922,173.8111,173.6752,173.7007,19784.0
2018-05-22 15:10:00,204.31,204.43,204.22,204.41,18358.0,173.6327,173.7346,173.5562,173.7176,18358.0
2018-05-22 15:20:00,204.42,204.44,204.28,204.28,14380.0,173.7261,173.7431,173.6072,173.6072,14380.0
2018-05-22 15:30:00,204.28,204.54,204.09,204.45,35029.0,173.6072,173.8281,173.4457,173.7516,35029.0
2018-05-22 15:40:00,204.5,204.58,204.26,204.5,52706.0,173.7941,173.8621,173.5902,173.7941,52706.0
2018-05-22 15:50:00,204.5,204.75,204.29,204.43,152515.0,173.7941,174.0066,173.6157,173.7346,152515.0
2018-05-23 09:30:00,202.81,203.9,202.38,203.64,38466.0,172.3579,173.2842,171.9925,173.0633,38466.0
2018-05-23 09:40:00,203.67,203.67,202.99,203.27,13716.0,173.0888,173.0888,172.5109,172.7488,13716.0
2018-05-23 09:50:00,203.39,204.15,203.26,204.02,41970.0,172.8508,173.4967,172.7403,173.3862,41970.0
2018-05-23 10:00:00,204.09,204.24,203.96,204.14,30948.0,173.4457,173.5732,173.3352,173.4882,30948.0
2018-05-23 10:10:00,204.13,204.35,204.07,204.24,34245.0,173.4797,173.6667,173.4287,173.5732,34245.0
2018-05-23 10:20:00,204.21,204.6,204.1,204.38,16669.0,173.5477,173.8791,173.4542,173.6922,16669.0
2018-05-23 10:30:00,204.37,204.46,203.92,204.33,26924.0,173.6837,173.7601,173.3012,173.6497,26924.0
2018-05-23 10:40:00,204.3,204.64,204.23,204.45,12052.0,173.6242,173.9131,173.5647,173.7516,12052.0
2018-05-23 10:50:00,204.44,204.62,204.2,204.55,11802.0,173.7431,173.8961,173.5392,173.8366,11802.0
2018-05-23 11:00:00,204.46,204.75,204.45,204.63,14539.0,173.7601,174.0066,173.7516,173.9046,14539.0
2018-05-23 11:10:00,204.47,204.57,204.32,204.32,6102.0,173.7686,173.8536,173.6412,173.6412,6102.0
2018-05-23 11:20:00,204.28,204.47,204.21,204.24,11537.0,173.6072,173.7686,173.5477,173.5732,11537.0
2018-05-23 11:30:00,204.27,204.49,204.22,204.31,15073.0,173.5987,173.7856,173.5562,173.6327,15073.0
2018-05-23 11:40:00,204.3,204.49,204.25,204.48,8440.0,173.6242,173.7856,173.5817,173.7771,8440.0
2018-05-23 11:50:00,204.5,204.71,204.32,204.32,6395.0,173.7941,173.9726,173.6412,173.6412,6395.0
2018-05-23 12:00:00,204.3,204.69,204.29,204.48,11552.0,173.6242,173.9556,173.6157,173.7771,11552.0
2018-05-23 12:10:00,204.45,204.51,204.26,204.36,13954.0,173.7516,173.8026,173.5902,173.6752,13954.0
2018-05-23 12:20:00,204.36,204.5,204.15,204.33,16777.0,173.6752,173.7941,173.4967,173.6497,16777.0
2018-05-23 12:30:00,204.33,204.54,204.31,204.5,9429.0,173.6497,173.8281,173.6327,173.7941,9429.0
2018-05-23 12:40:00,204.55,204.82,204.55,204.68,19609.0,173.8366,174.0661,173.8366,173.9471,19609.0
2018-05-23 12:50:00,204.72,204.83,204.56,204.83,4468.0,173.9811,174.0746,173.8451,174.0746,4468.0
2018-05-23 13:00:00,204.77,204.81,204.5,204.63,17573.0,174.0236,174.0576,173.7941,173.9046,17573.0
2018-05-23 13:10:00,204.66,204.68,204.44,204.52,6926.0,173.9301,173.9471,173.7431,173.8111,6926.0
2018-05-23 13:20:00,204.54,204.61,204.47,204.52,8091.0,173.8281,173.8876,173.7686,173.8111,8091.0
2018-05-23 13:30:00,204.48,204.55,204.36,204.52,11912.0,173.7771,173.8366,173.6752,173.8111,11912.0
2018-05-23 13:40:00,204.51,204.6,204.51,204.56,2600.0,173.8026,173.8791,173.8026,173.8451,2600.0
2018-05-23 13:50:00,204.52,204.61,204.5,204.58,7203.0,173.8111,173.8876,173.7941,173.8621,7203.0
2018-05-23 14:00:00,204.62,205.02,204.55,205.02,15660.0,173.8961,174.2361,173.8366,174.2361,15660.0
2018-05-23 14:10:00,205.02,205.11,204.86,205.07,7188.0,174.2361,174.3125,174.1001,174.2785,7188.0
2018-05-23 14:20:00,204.98,205.3,204.85,205.08,7564.0,174.2021,174.474,174.0916,174.287,7564.0
2018-05-23 14:30:00,205.08,205.11,204.88,204.96,139910.0,174.287,174.3125,174.1171,174.1851,139910.0
2018-05-23 14:40:00,205.0,205.14,204.96,205.06,13665.0,174.2191,174.338,174.1851,174.27,13665.0
2018-05-23 14:50:00,205.09,205.52,205.0,205.52,9450.0,174.2955,174.661,174.2191,174.661,9450.0
2018-05-23 15:00:00,205.5,205.69,205.36,205.36,8793.0,174.644,174.8055,174.525,174.525,8793.0
2018-05-23 15:10:00,205.4,205.58,205.4,205.42,11666.0,174.559,174.712,174.559,174.576,11666.0
2018-05-23 15:20:00,205.4,205.7,205.36,205.63,20627.0,174.559,174.814,174.525,174.7545,20627.0
2018-05-23 15:30:00,205.64,205.77,205.33,205.33,20983.0,174.763,174.8734,174.4995,174.4995,20983.0
2018-05-23 15:40:00,205.33,205.49,205.28,205.47,40353.0,174.4995,174.6355,174.457,174.6185,40353.0
2018-05-23 15:50:00,205.48,205.68,205.48,205.56,62936.0,174.627,174.797,174.627,174.695,62936.0
2018-05-24 09:30:00,205.63,205.86,205.19,205.4,32408.0,174.7545,174.9499,174.3805,174.559,32408.0
2018-05-24 09:40:00,205.41,207.3,205.4,206.63,25576.0,174.5675,176.1737,174.559,175.6043,25576.0
2018-05-24 09:50:00,206.61,207.51,205.79,207.36,83558.0,175.5873,176.3522,174.8904,176.2247,83558.0
2018-05-24 10:00:00,207.33,207.52,207.11,207.2,35821.0,176.1992,176.3607,176.0122,176.0887,35821.0
2018-05-24 10:10:00,207.21,207.38,206.88,206.96,22254.0,176.0972,176.2417,175.8168,175.8848,22254.0
2018-05-24 10:20:00,206.95,207.35,206.93,206.95,16368.0,175.8763,176.2162,175.8593,175.8763,16368.0
2018-05-24 10:30:00,206.8,207.3,206.35,207.12,28931.0,175.7488,176.1737,175.3664,176.0207,28931.0
2018-05-24 10:40:00,207.15,207.15,206.82,207.03,16527.0,176.0462,176.0462,175.7658,175.9443,16527.0
2018-05-24 10:50:00,207.05,207.13,206.88,207.05,13939.0,175.9612,176.0292,175.8168,175.9612,13939.0
2018-05-24 11:00:00,206.97,207.3,206.87,207.27,26450.0,175.8933,176.1737,175.8083,176.1482,26450.0
2018-05-24 11:10:00,207.15,207.69,207.08,207.62,14246.0,176.0462,176.5052,175.9867,176.4457,14246.0
2018-05-24 11:20:00,207.65,207.7,207.3,207.42,10462.0,176.4712,176.5137,176.1737,176.2757,10462.0
2018-05-24 11:30:00,207.44,207.45,207.18,207.28,11930.0,176.2927,176.3012,176.0717,176.1567,11930.0
2018-05-24 11:40:00,207.27,207.55,207.26,207.53,12866.0,176.1482,176.3862,176.1397,176.3692,12866.0
2018-05-24 11:50:00,207.49,207.93,207.39,207.93,8380.0,176.3352,176.7091,176.2502,176.7091,8380.0
2018-05-24 12:00:00,207.92,208.03,207.74,208.02,14015.0,176.7006,176.7941,176.5476,176.7856,14015.0
2018-05-24 12:10:00,208.03,208.22,207.96,208.0,17914.0,176.7941,176.9556,176.7346,176.7686,17914.0
2018-05-24 12:20:00,208.04,208.3,208.0,208.17,18877.0,176.8026,177.0236,176.7686,176.9131,18877.0
2018-05-24 12:30:00,208.2,208.39,208.2,208.36,16632.0,176.9386,177.1,176.9386,177.0746,16632.0
2018-05-24 12:40:00,208.34,208.53,208.33,208.45,21852.0,177.0576,177.219,177.0491,177.151,21852.0
2018-05-24 12:50:00,208.39,208.42,207.87,207.92,21151.0,177.1,177.1255,176.6581,176.7006,21151.0
2018-05-24 13:00:00,207.89,208.1,207.72,207.78,16428.0,176.6751,176.8536,176.5306,176.5816,16428.0
2018-05-24 13:10:00,207.8,207.84,207.53,207.83,20932.0,176.5986,176.6326,176.3692,176.6241,20932.0
2018-05-24 13:20:00,207.85,207.87,207.59,207.69,9809.0,176.6411,176.6581,176.4202,176.5052,9809.0
2018-05-24 13:30:00,207.69,207.69,207.42,207.49,9257.0,176.5052,176.5052,176.2757,176.3352,9257.0
2018-05-24 13:40:00,207.5,207.67,207.48,207.61,8997.0,176.3437,176.4882,176.3267,176.4372,8997.0
2018-05-24 13:50:00,207.6,207.79,207.58,207.75,52676.0,176.4287,176.5901,176.4117,176.5561,52676.0
2018-05-24 14:00:00,207.78,207.79,207.42,207.51,35886.0,176.5816,176.5901,176.2757,176.3522,35886.0
2018-05-24 14:10:00,207.51,207.63,207.28,207.46,17869.0,176.3522,176.4542,176.1567,176.3097,17869.0
2018-05-24 14:20:00,207.42,207.7,207.35,207.54,18186.0,176.2757,176.5137,176.2162,176.3777,18186.0
2018-05-24 14:30:00,207.59,207.65,207.45,207.65,11706.0,176.4202,176.4712,176.3012,176.4712,11706.0
2018-05-24 14:40:00,207.69,207.76,207.56,207.64,15531.0,176.5052,176.5646,176.3947,176.4627,15531.0
2018-05-24 14:50:00,207.59,207.99,207.59,207.91,15904.0,176.4202,176.7601,176.4202,176.6921,15904.0
2018-05-24 15:00:00,207.85,208.18,207.66,208.11,25659.0,176.6411,176.9216,176.4797,176.8621,25659.0
2018-05-24 15:10:00,208.1,208.33,207.88,208.3,22797.0,176.8536,177.0491,176.6666,177.0236,22797.0
2018-05-24 15:20:00,208.31,208.55,208.23,208.54,33930.0,177.0321,177.236,176.9641,177.2275,33930.0
2018-05-24 15:30:00,208.55,208.67,208.52,208.64,42073.0,177.236,177.338,177.2105,177.3125,42073.0
2018-05-24 15:40:00,208.59,208.7,208.37,208.7,68745.0,177.27,177.3635,177.0831,177.3635,68745.0
2018-05-24 15:50:00,208.67,208.88,208.51,208.73,132400.0,177.338,177.5165,177.202,177.389,132400.0
2018-05-25 09:30:00,208.25,208.69,207.86,207.99,31344.0,176.9811,177.355,176.6496,176.7601,31344.0
2018-05-25 09:40:00,208.19,208.19,207.38,208.0,28464.0,176.9301,176.9301,176.2417,176.7686,28464.0
2018-05-25 09:50:00,208.0,208.55,208.0,208.3,17563.0,176.7686,177.236,176.7686,177.0236,17563.0
2018-05-25 10:00:00,208.23,208.24,208.07,208.17,36239.0,176.9641,176.9726,176.8281,176.9131,36239.0
2018-05-25 10:10:00,208.13,208.37,208.11,208.3,32202.0,176.8791,177.0831,176.8621,177.0236,32202.0
2018-05-25 10:20:00,208.3,208.33,208.13,208.23,40312.0,177.0236,177.0491,176.8791,176.9641,40312.0
2018-05-25 10:30:00,208.24,208.38,208.15,208.21,23713.0,176.9726,177.0915,176.8961,176.9471,23713.0
2018-05-25 10:40:00,208.24,208.31,208.1,208.31,72287.0,176.9726,177.0321,176.8536,177.0321,72287.0
2018-05-25 10:50:00,208.25,208.36,208.2,208.31,92630.0,176.9811,177.0746,176.9386,177.0321,92630.0
2018-05-25 11:00:00,208.23,208.26,207.7,208.04,27908.0,176.9641,176.9896,176.5137,176.8026,27908.0
2018-05-25 11:10:00,208.0,208.0,207.35,207.58,16961.0,176.7686,176.7686,176.2162,176.4117,16961.0
2018-05-25 11:20:00,207.54,207.65,207.45,207.63,15091.0,176.3777,176.4712,176.3012,176.4542,15091.0
2018-05-25 11:30:00,207.63,207.73,207.4,207.62,13439.0,176.4542,176.5391,176.2587,176.4457,13439.0
2018-05-25 11:40:00,207.67,207.82,207.5,207.81,13204.0,176.4882,176.6156,176.3437,176.6071,13204.0
2018-05-25 11:50:00,207.8,207.82,207.45,207.48,13175.0,176.5986,176.6156,176.3012,176.3267,13175.0
2018-05-25 12:00:00,207.41,208.24,207.29,207.93,32556.0,176.2672,176.9726,176.1652,176.7091,32556.0
2018-05-25 12:10:00,207.75,207.77,207.25,207.4,6448.0,176.5561,176.5731,176.1312,176.2587,6448.0
2018-05-25 12:20:00,207.34,207.64,207.34,207.57,5900.0,176.2077,176.4627,176.2077,176.4032,5900.0
2018-05-25 12:30:00,207.55,207.86,207.41,207.77,17199.0,176.3862,176.6496,176.2672,176.5731,17199.0
2018-05-25 12:40:00,207.76,207.97,207.66,207.79,6258.0,176.5646,176.7431,176.4797,176.5901,6258.0
2018-05-25 12:50:00,207.72,207.9,207.6,207.76,6477.0,176.5306,176.6836,176.4287,176.5646,6477.0
2018-05-25 13:00:00,207.78,207.78,207.59,207.62,4882.0,176.5816,176.5816,176.4202,176.4457,4882.0
2018-05-25 13:10:00,207.62,207.8,207.61,207.7,5922.0,176.4457,176.5986,176.4372,176.5137,5922.0
2018-05-25 13:20:00,207.7,207.7,207.53,207.61,8777.0,176.5137,176.5137,176.3692,176.4372,8777.0
2018-05-25 13:30:00,207.57,207.57,207.26,207.26,10006.0,176.4032,176.4032,176.1397,176.1397,10006.0
2018-05-25 13:40:00,207.22,207.3,207.11,207.13,7329.0,176.1057,176.1737,176.0122,176.0292,7329.0
2018-05-25 13:50:00,207.17,207.6,207.07,207.59,18839.0,176.0632,176.4287,175.9782,176.4202,18839.0
2018-05-25 14:00:00,207.55,207.9,207.54,207.71,28552.0,176.3862,176.6836,176.3777,176.5221,28552.0
2018-05-25 14:10:00,207.74,207.81,207.47,207.53,5071.0,176.5476,176.6071,176.3182,176.3692,5071.0
2018-05-25 14:20:00,207.52,207.6,207.43,207.5,11329.0,176.3607,176.4287,176.2842,176.3437,11329.0
2018-05-25 14:30:00,207.57,207.57,207.33,207.35,8610.0,176.4032,176.4032,176.1992,176.2162,8610.0
2018-05-25 14:40:00,207.29,207.36,207.02,207.15,19395.0,176.1652,176.2247,175.9358,176.0462,19395.0
2018-05-25 14:50:00,207.18,207.85,207.13,207.5,39075.0,176.0717,176.6411,176.0292,176.3437,39075.0
2018-05-25 15:00:00,207.38,207.47,207.31,207.39,9987.0,176.2417,176.3182,176.1822,176.2502,9987.0
2018-05-25 15:10:00,207.34,207.87,207.32,207.87,15247.0,176.2077,176.6581,176.1907,176.6581,15247.0
2018-05-25 15:20:00,207.81,208.14,207.81,208.13,14274.0,176.6071,176.8876,176.6071,176.8791,14274.0
2018-05-25 15:30:00,208.1,208.3,208.1,208.24,34915.0,176.8536,177.0236,176.8536,176.9726,34915.0
2018-05-25 15:40:00,208.21,208.24,208.08,208.18,30657.0,176.9471,176.9726,176.8366,176.9216,30657.0
2018-05-25 15:50:00,208.18,208.32,208.1,208.1,84350.0,176.9216,177.0406,176.8536,176.8536,84350.0
2018-05-29 09:30:00,206.34,206.79,204.82,204.82,70451.0,175.3579,175.7403,174.0661,174.0661,70451.0
2018-05-29 09:40:00,204.8,205.35,204.64,205.15,20756.0,174.0491,174.5165,173.9131,174.3465,20756.0
2018-05-29 09:50:00,205.24,205.6,204.86,205.4,25278.0,174.423,174.729,174.1001,174.559,25278.0
2018-05-29 10:00:00,205.48,205.63,205.12,205.24,7963.0,174.627,174.7545,174.321,174.423,7963.0
2018-05-29 10:10:00,205.17,205.17,204.6,204.76,16614.0,174.3635,174.3635,173.8791,174.0151,16614.0
2018-05-29 10:20:00,204.64,204.83,204.18,204.83,61928.0,173.9131,174.0746,173.5222,174.0746,61928.0
2018-05-29 10:30:00,204.73,205.05,204.4,205.02,25171.0,173.9896,174.2616,173.7091,174.2361,25171.0
2018-05-29 10:40:00,205.08,205.18,204.23,204.63,28834.0,174.287,174.372,173.5647,173.9046,28834.0
2018-05-29 10:50:00,204.59,204.73,204.29,204.45,17275.0,173.8706,173.9896,173.6157,173.7516,17275.0
2018-05-29 11:00:00,204.59,204.6,204.24,204.33,27347.0,173.8706,173.8791,173.5732,173.6497,27347.0
2018-05-29 11:10:00,204.41,204.61,204.18,204.35,44820.0,173.7176,173.8876,173.5222,173.6667,44820.0
2018-05-29 11:20:00,204.42,204.67,204.19,204.66,34249.0,173.7261,173.9386,173.5307,173.9301,34249.0
2018-05-29 11:30:00,204.61,204.77,203.91,203.96,30485.0,173.8876,174.0236,173.2927,173.3352,30485.0
2018-05-29 11:40:00,203.82,203.89,203.23,203.63,35367.0,173.2162,173.2757,172.7148,173.0548,35367.0
2018-05-29 11:50:00,203.59,203.67,203.19,203.22,11604.0,173.0208,173.0888,172.6808,172.7063,11604.0
2018-05-29 12:00:00,203.18,203.28,202.77,202.85,29645.0,172.6723,172.7573,172.3239,172.3919,29645.0
2018-05-29 12:10:00,202.77,202.95,202.09,202.2,43185.0,172.3239,172.4769,171.746,171.8395,43185.0
2018-05-29 12:20:00,202.15,202.36,202.06,202.36,26382.0,171.797,171.9755,171.7205,171.9755,26382.0
2018-05-29 12:30:00,202.34,202.62,202.2,202.55,62434.0,171.9585,172.1964,171.8395,172.1369,62434.0
2018-05-29 12:40:00,202.5,202.65,202.32,202.59,17633.0,172.0944,172.2219,171.9415,172.1709,17633.0
2018-05-29 12:50:00,202.6,202.71,202.45,202.55,16783.0,172.1794,172.2729,172.0519,172.1369,16783.0
2018-05-29 13:00:00,202.5,202.5,202.07,202.09,13557.0,172.0944,172.0944,171.729,171.746,13557.0
2018-05-29 13:10:00,202.15,202.19,201.86,202.13,17337.0,171.797,171.831,171.5505,171.78,17337.0
2018-05-29 13:20:00,202.15,202.24,201.8,201.87,28339.0,171.797,171.8735,171.4995,171.559,28339.0
2018-05-29 13:30:00,201.87,201.96,201.5,201.57,27418.0,171.559,171.6355,171.2446,171.3041,27418.0
2018-05-29 13:40:00,201.57,201.75,201.47,201.67,21885.0,171.3041,171.457,171.2191,171.3891,21885.0
2018-05-29 13:50:00,201.66,202.09,201.57,201.78,11584.0,171.3806,171.746,171.3041,171.4825,11584.0
2018-05-29 14:00:00,201.71,201.79,201.29,201.32,11526.0,171.4231,171.491,171.0661,171.0916,11526.0
2018-05-29 14:10:00,201.3,201.34,201.05,201.07,16712.0,171.0746,171.1086,170.8622,170.8792,16712.0
2018-05-29 14:20:00,201.07,201.08,200.72,200.96,38721.0,170.8792,170.8877,170.5817,170.7857,38721.0
2018-05-29 14:30:00,200.93,201.16,200.73,200.73,29186.0,170.7602,170.9556,170.5902,170.5902,29186.0
2018-05-29 14:40:00,200.8,200.8,200.2,200.26,18170.0,170.6497,170.6497,170.1398,170.1908,18170.0
2018-05-29 14:50:00,200.27,200.29,200.09,200.14,21663.0,170.1993,170.2163,170.0463,170.0888,21663.0
2018-05-29 15:00:00,200.2,200.68,200.19,200.52,20546.0,170.1398,170.5477,170.1313,170.4117,20546.0
2018-05-29 15:10:00,200.52,200.58,200.3,200.36,15386.0,170.4117,170.4627,170.2248,170.2758,15386.0
2018-05-29 15:20:00,200.32,200.55,200.3,200.54,19278.0,170.2418,170.4372,170.2248,170.4287,19278.0
2018-05-29 15:30:00,200.53,201.3,200.45,201.2,37762.0,170.4202,171.0746,170.3522,170.9896,37762.0
2018-05-29 15:40:00,201.2,201.77,201.15,201.71,72419.0,170.9896,171.474,170.9471,171.4231,72419.0
2018-05-29 15:50:00,201.79,202.03,201.73,201.84,147293.0,171.491,171.695,171.4401,171.5335,147293.0
2018-05-30 09:30:00,202.24,203.17,202.24,202.44,28438.0,171.8735,172.6638,171.8735,172.0434,28438.0
2018-05-30 09:40:00,202.37,202.42,201.88,202.12,12363.0,171.984,172.0264,171.5675,171.7715,12363.0
2018-05-30 09:50:00,202.11,202.12,201.57,201.61,8945.0,171.763,171.7715,171.3041,171.3381,8945.0
2018-05-30 10:00:00,201.5,201.86,201.11,201.86,34285.0,171.2446,171.5505,170.9131,171.5505,34285.0
2018-05-30 10:10:00,201.79,202.28,201.63,202.14,28930.0,171.491,171.9075,171.3551,171.7885,28930.0
2018-05-30 10:20:00,202.19,202.54,202.19,202.52,13474.0,171.831,172.1284,171.831,172.1114,13474.0
2018-05-30 10:30:00,202.52,202.61,201.99,202.21,24309.0,172.1114,172.1879,171.661,171.848,24309.0
2018-05-30 10:40:00,202.2,202.82,202.17,202.72,12134.0,171.8395,172.3664,171.814,172.2814,12134.0
2018-05-30 10:50:00,202.71,203.28,202.68,203.16,17870.0,172.2729,172.7573,172.2474,172.6553,17870.0
2018-05-30 11:00:00,203.17,203.45,203.06,203.38,20075.0,172.6638,172.9018,172.5704,172.8423,20075.0
2018-05-30 11:10:00,203.43,203.54,203.14,203.14,9842.0,172.8848,172.9783,172.6383,172.6383,9842.0
2018-05-30 11:20:00,203.14,203.44,202.93,203.01,17425.0,172.6383,172.8933,172.4599,172.5279,17425.0
2018-05-30 11:30:00,203.02,203.97,202.99,203.85,14877.0,172.5364,173.3437,172.5109,173.2417,14877.0
2018-05-30 11:40:00,203.85,204.05,203.69,203.75,13211.0,173.2417,173.4117,173.1058,173.1567,13211.0
2018-05-30 11:50:00,203.74,204.25,203.68,204.2,11391.0,173.1482,173.5817,173.0973,173.5392,11391.0
2018-05-30 12:00:00,204.18,204.57,204.18,204.28,10173.0,173.5222,173.8536,173.5222,173.6072,10173.0
2018-05-30 12:10:00,204.28,204.29,203.95,204.03,13872.0,173.6072,173.6157,173.3267,173.3947,13872.0
2018-05-30 12:20:00,204.1,204.1,203.77,203.95,10836.0,173.4542,173.4542,173.1737,173.3267,10836.0
2018-05-30 12:30:00,203.9,203.93,203.62,203.73,9765.0,173.2842,173.3097,173.0463,173.1398,9765.0
2018-05-30 12:40:00,203.78,203.83,203.61,203.61,6953.0,173.1822,173.2247,173.0378,173.0378,6953.0
2018-05-30 12:50:00,203.59,203.91,203.59,203.77,15172.0,173.0208,173.2927,173.0208,173.1737,15172.0
2018-05-30 13:00:00,203.81,203.86,203.63,203.72,11525.0,173.2077,173.2502,173.0548,173.1313,11525.0
2018-05-30 13:10:00,203.74,204.25,203.7,204.12,13170.0,173.1482,173.5817,173.1143,173.4712,13170.0
2018-05-30 13:20:00,204.18,204.37,204.08,204.22,18782.0,173.5222,173.6837,173.4372,173.5562,18782.0
2018-05-30 13:30:00,204.25,204.35,204.14,204.22,7432.0,173.5817,173.6667,173.4882,173.5562,7432.0
2018-05-30 13:40:00,204.22,204.39,204.15,204.34,9307.0,173.5562,173.7007,173.4967,173.6582,9307.0
2018-05-30 13:50:00,204.34,204.4,204.17,204.17,6262.0,173.6582,173.7091,173.5137,173.5137,6262.0
2018-05-30 14:00:00,204.17,204.42,204.17,204.42,11199.0,173.5137,173.7261,173.5137,173.7261,11199.0
2018-05-30 14:10:00,204.45,204.5,204.37,204.43,17795.0,173.7516,173.7941,173.6837,173.7346,17795.0
2018-05-30 14:20:00,204.46,204.46,204.24,204.32,8429.0,173.7601,173.7601,173.5732,173.6412,8429.0
2018-05-30 14:30:00,204.29,204.51,204.25,204.45,9451.0,173.6157,173.8026,173.5817,173.7516,9451.0
2018-05-30 14:40:00,204.51,204.52,204.19,204.3,16633.0,173.8026,173.8111,173.5307,173.6242,16633.0
2018-05-30 14:50:00,204.29,204.33,204.16,204.23,13294.0,173.6157,173.6497,173.5052,173.5647,13294.0
2018-05-30 15:00:00,204.26,204.34,204.12,204.14,30862.0,173.5902,173.6582,173.4712,173.4882,30862.0
2018-05-30 15:10:00,204.16,204.29,204.14,204.17,21691.0,173.5052,173.6157,173.4882,173.5137,21691.0
2018-05-30 15:20:00,204.19,204.21,203.88,203.9,24686.0,173.5307,173.5477,173.2672,173.2842,24686.0
2018-05-30 15:30:00,203.88,203.93,203.67,203.68,33694.0,173.2672,173.3097,173.0888,173.0973,33694.0
2018-05-30 15:40:00,203.68,203.8,203.52,203.66,70389.0,173.0973,173.1992,172.9613,173.0803,70389.0
2018-05-30 15:50:00,203.69,204.34,203.68,204.07,112858.0,173.1058,173.6582,173.0973,173.4287,112858.0
2018-05-31 09:30:00,204.05,204.47,203.25,203.89,25098.0,173.4117,173.7686,172.7318,173.2757,25098.0
2018-05-31 09:40:00,203.88,204.34,203.69,204.13,13157.0,173.2672,173.6582,173.1058,173.4797,13157.0
2018-05-31 09:50:00,204.09,204.31,203.77,203.9,26696.0,173.4457,173.6327,173.1737,173.2842,26696.0
2018-05-31 10:00:00,203.94,204.15,203.62,203.99,27768.0,173.3182,173.4967,173.0463,173.3607,27768.0
2018-05-31 10:10:00,204.11,204.29,203.65,203.71,12203.0,173.4627,173.6157,173.0718,173.1228,12203.0
2018-05-31 10:20:00,203.74,203.92,203.5,203.88,13072.0,173.1482,173.3012,172.9443,173.2672,13072.0
2018-05-31 10:30:00,203.79,203.96,203.4,203.51,7751.0,173.1907,173.3352,172.8593,172.9528,7751.0
2018-05-31 10:40:00,203.41,203.74,203.23,203.38,25893.0,172.8678,173.1482,172.7148,172.8423,25893.0
2018-05-31 10:50:00,203.34,203.43,203.11,203.16,11647.0,172.8083,172.8848,172.6128,172.6553,11647.0
2018-05-31 11:00:00,203.16,203.19,202.8,202.93,9862.0,172.6553,172.6808,172.3494,172.4599,9862.0
2018-05-31 11:10:00,202.96,203.02,202.65,202.94,11309.0,172.4854,172.5364,172.2219,172.4684,11309.0
2018-05-31 11:20:00,202.94,203.52,202.81,203.48,22400.0,172.4684,172.9613,172.3579,172.9273,22400.0
2018-05-31 11:30:00,203.49,203.71,203.37,203.53,14761.0,172.9358,173.1228,172.8338,172.9698,14761.0
2018-05-31 11:40:00,203.6,203.79,203.55,203.65,27725.0,173.0293,173.1907,172.9868,173.0718,27725.0
2018-05-31 11:50:00,203.66,203.74,203.43,203.65,9510.0,173.0803,173.1482,172.8848,173.0718,9510.0
2018-05-31 12:00:00,203.53,203.64,203.39,203.51,5647.0,172.9698,173.0633,172.8508,172.9528,5647.0
2018-05-31 12:10:00,203.35,203.57,203.31,203.43,7020.0,172.8168,173.0038,172.7828,172.8848,7020.0
2018-05-31 12:20:00,203.47,203.53,202.96,202.96,5313.0,172.9188,172.9698,172.4854,172.4854,5313.0
2018-05-31 12:30:00,203.1,203.26,202.98,203.13,8498.0,172.6043,172.7403,172.5024,172.6298,8498.0
2018-05-31 12:40:00,203.08,203.43,203.01,203.42,8771.0,172.5873,172.8848,172.5279,172.8763,8771.0
2018-05-31 12:50:00,203.41,203.46,203.32,203.37,5878.0,172.8678,172.9103,172.7913,172.8338,5878.0
2018-05-31 13:00:00,203.35,203.38,203.13,203.17,4513.0,172.8168,172.8423,172.6298,172.6638,4513.0
2018-05-31 13:10:00,203.11,203.28,203.07,203.17,6963.0,172.6128,172.7573,172.5789,172.6638,6963.0
2018-05-31 13:20:00,203.12,203.36,203.09,203.32,8613.0,172.6213,172.8253,172.5958,172.7913,8613.0
2018-05-31 13:30:00,203.34,203.37,202.96,203.03,6704.0,172.8083,172.8338,172.4854,172.5449,6704.0
2018-05-31 13:40:00,203.02,203.09,202.83,202.93,4765.0,172.5364,172.5958,172.3749,172.4599,4765.0
2018-05-31 13:50:00,202.87,202.94,202.38,202.52,5826.0,172.4089,172.4684,171.9925,172.1114,5826.0
2018-05-31 14:00:00,202.47,202.64,202.22,202.55,9173.0,172.0689,172.2134,171.8565,172.1369,9173.0
2018-05-31 14:10:00,202.63,202.81,202.56,202.72,11317.0,172.2049,172.3579,172.1454,172.2814,11317.0
2018-05-31 14:20:00,202.75,202.78,202.61,202.61,10209.0,172.3069,172.3324,172.1879,172.1879,10209.0
2018-05-31 14:30:00,202.61,202.63,202.36,202.48,11293.0,172.1879,172.2049,171.9755,172.0774,11293.0
2018-05-31 14:40:00,202.48,202.67,202.35,202.56,11861.0,172.0774,172.2389,171.967,172.1454,11861.0
2018-05-31 14:50:00,202.55,202.74,202.54,202.71,12313.0,172.1369,172.2984,172.1284,172.2729,12313.0
2018-05-31 15:00:00,202.76,202.79,202.32,202.7,11288.0,172.3154,172.3409,171.9415,172.2644,11288.0
2018-05-31 15:10:00,202.73,203.68,202.7,203.14,43349.0,172.2899,173.0973,172.2644,172.6383,43349.0
2018-05-31 15:20:00,203.15,203.46,202.8,202.86,62722.0,172.6468,172.9103,172.3494,172.4004,62722.0
2018-05-31 15:30:00,202.87,202.87,202.46,202.58,47777.0,172.4089,172.4089,172.0604,172.1624,47777.0
2018-05-31 15:40:00,202.59,202.69,201.86,202.07,59123.0,172.1709,172.2559,171.5505,171.729,59123.0
2018-05-31 15:50:00,202.04,202.05,201.59,201.7,185189.0,171.7035,171.712,171.3211,171.4146,185189.0
2018-06-01 09:30:00,203.7,204.1,203.0,203.97,21161.0,173.1143,173.4542,172.5194,173.3437,21161.0
2018-06-01 09:40:00,204.19,204.67,203.81,204.1,25057.0,173.5307,173.9386,173.2077,173.4542,25057.0
2018-06-01 09:50:00,204.23,204.51,204.05,204.33,37118.0,173.5647,173.8026,173.4117,173.6497,37118.0
2018-06-01 10:00:00,204.35,204.38,203.96,204.07,38823.0,173.6667,173.6922,173.3352,173.4287,38823.0
2018-06-01 10:10:00,204.08,204.2,203.7,204.02,15387.0,173.4372,173.5392,173.1143,173.3862,15387.0
2018-06-01 10:20:00,204.02,204.34,203.98,204.04,14580.0,173.3862,173.6582,173.3522,173.4032,14580.0
2018-06-01 10:30:00,204.05,204.1,203.49,203.49,26658.0,173.4117,173.4542,172.9358,172.9358,26658.0
2018-06-01 10:40:00,203.43,203.66,203.31,203.52,11756.0,172.8848,173.0803,172.7828,172.9613,11756.0
2018-06-01 10:50:00,203.49,203.56,203.31,203.39,23071.0,172.9358,172.9953,172.7828,172.8508,23071.0
2018-06-01 11:00:00,203.43,203.52,203.06,203.11,12112.0,172.8848,172.9613,172.5704,172.6128,12112.0
2018-06-01 11:10:00,203.02,203.03,202.84,202.9,15906.0,172.5364,172.5449,172.3834,172.4344,15906.0
2018-06-01 11:20:00,202.97,203.09,202.84,202.86,11945.0,172.4939,172.5958,172.3834,172.4004,11945.0
2018-06-01 11:30:00,202.83,203.14,202.8,203.05,16950.0,172.3749,172.6383,172.3494,172.5619,16950.0
2018-06-01 11:40:00,203.09,203.15,202.82,202.84,11064.0,172.5958,172.6468,172.3664,172.3834,11064.0
2018-06-01 11:50:00,202.8,202.92,202.65,202.7,8062.0,172.3494,172.4514,172.2219,172.2644,8062.0
2018-06-01 12:00:00,202.72,202.98,202.72,202.94,9220.0,172.2814,172.5024,172.2814,172.4684,9220.0
2018-06-01 12:10:00,202.97,203.79,202.95,203.76,23662.0,172.4939,173.1907,172.4769,173.1652,23662.0
2018-06-01 12:20:00,203.77,203.98,203.77,203.84,12818.0,173.1737,173.3522,173.1737,173.2332,12818.0
2018-06-01 12:30:00,203.77,203.92,203.74,203.87,10513.0,173.1737,173.3012,173.1482,173.2587,10513.0
2018-06-01 12:40:00,203.89,203.96,203.61,203.62,11729.0,173.2757,173.3352,173.0378,173.0463,11729.0
2018-06-01 12:50:00,203.7,203.87,203.65,203.86,11925.0,173.1143,173.2587,173.0718,173.2502,11925.0
2018-06-01 13:00:00,203.91,204.31,203.81,204.28,7198.0,173.2927,173.6327,173.2077,173.6072,7198.0
2018-06-01 13:10:00,204.29,204.36,204.04,204.2,19690.0,173.6157,173.6752,173.4032,173.5392,19690.0
2018-06-01 13:20:00,204.22,204.64,204.13,204.59,13861.0,173.5562,173.9131,173.4797,173.8706,13861.0
2018-06-01 13:30:00,204.55,204.59,204.08,204.27,17589.0,173.8366,173.8706,173.4372,173.5987,17589.0
2018-06-01 13:40:00,204.17,204.25,203.96,203.99,14436.0,173.5137,173.5817,173.3352,173.3607,14436.0
2018-06-01 13:50:00,203.93,204.05,203.86,203.96,14206.0,173.3097,173.4117,173.2502,173.3352,14206.0
2018-06-01 14:00:00,204.03,204.03,203.53,203.56,7311.0,173.3947,173.3947,172.9698,172.9953,7311.0
2018-06-01 14:10:00,203.59,203.59,203.44,203.47,10113.0,173.0208,173.0208,172.8933,172.9188,10113.0
2018-06-01 14:20:00,203.5,203.6,203.47,203.6,7880.0,172.9443,173.0293,172.9188,173.0293,7880.0
2018-06-01 14:30:00,203.64,203.67,203.51,203.61,7948.0,173.0633,173.0888,172.9528,173.0378,7948.0
2018-06-01 14:40:00,203.65,203.67,203.51,203.51,9644.0,173.0718,173.0888,172.9528,172.9528,9644.0
2018-06-01 14:50:00,203.52,203.63,203.52,203.57,7830.0,172.9613,173.0548,172.9613,173.0038,7830.0
2018-06-01 15:00:00,203.52,203.58,203.36,203.36,7557.0,172.9613,173.0123,172.8253,172.8253,7557.0
2018-06-01 15:10:00,203.28,203.34,203.15,203.2,15079.0,172.7573,172.8083,172.6468,172.6893,15079.0
2018-06-01 15:20:00,203.2,203.2,203.04,203.07,17336.0,172.6893,172.6893,172.5534,172.5789,17336.0
2018-06-01 15:30:00,203.06,203.42,203.05,203.31,17564.0,172.5704,172.8763,172.5619,172.7828,17564.0
2018-06-01 15:40:00,203.34,203.38,203.25,203.29,31663.0,172.8083,172.8423,172.7318,172.7658,31663.0
2018-06-01 15:50:00,203.3,203.49,203.26,203.43,74764.0,172.7743,172.9358,172.7403,172.8848,74764.0
2018-06-04 09:30:00,203.91,204.55,202.8,204.55,38786.0,173.2927,173.8366,172.3494,173.8366,38786.0
2018-06-04 09:40:00,204.55,204.66,203.33,203.33,15835.0,173.8366,173.9301,172.7998,172.7998,15835.0
2018-06-04 09:50:00,203.44,203.59,202.55,202.55,21038.0,172.8933,173.0208,172.1369,172.1369,21038.0
2018-06-04 10:00:00,202.7,203.4,202.58,202.94,10944.0,172.2644,172.8593,172.1624,172.4684,10944.0
2018-06-04 10:10:00,202.85,203.35,202.75,203.12,17372.0,172.3919,172.8168,172.3069,172.6213,17372.0
2018-06-04 10:20:00,203.18,203.22,202.84,203.07,8693.0,172.6723,172.7063,172.3834,172.5789,8693.0
2018-06-04 10:30:00,203.09,203.2,202.97,203.0,12991.0,172.5958,172.6893,172.4939,172.5194,12991.0
2018-06-04 10:40:00,203.06,203.07,202.29,202.3,26205.0,172.5704,172.5789,171.916,171.9245,26205.0
2018-06-04 10:50:00,202.25,202.55,202.15,202.24,31180.0,171.882,172.1369,171.797,171.8735,31180.0
2018-06-04 11:00:00,202.25,202.74,202.25,202.61,31970.0,171.882,172.2984,171.882,172.1879,31970.0
2018-06-04 11:10:00,202.67,202.96,202.67,202.7,9875.0,172.2389,172.4854,172.2389,172.2644,9875.0
2018-06-04 11:20:00,202.7,202.9,202.43,202.81,11648.0,172.2644,172.4344,172.0349,172.3579,11648.0
2018-06-04 11:30:00,202.85,202.94,202.67,202.67,7689.0,172.3919,172.4684,172.2389,172.2389,7689.0
2018-06-04 11:40:00,202.66,203.1,202.66,202.95,16410.0,172.2304,172.6043,172.2304,172.4769,16410.0
2018-06-04 11:50:00,202.95,202.95,202.52,202.6,11406.0,172.4769,172.4769,172.1114,172.1794,11406.0
2018-06-04 12:00:00,202.67,202.89,202.48,202.63,9540.0,172.2389,172.4259,172.0774,172.2049,9540.0
2018-06-04 12:10:00,202.66,202.85,202.61,202.66,14903.0,172.2304,172.3919,172.1879,172.2304,14903.0
2018-06-04 12:20:00,202.75,202.78,202.54,202.57,13212.0,172.3069,172.3324,172.1284,172.1539,13212.0
2018-06-04 12:30:00,202.62,202.72,202.57,202.63,9792.0,172.1964,172.2814,172.1539,172.2049,9792.0
2018-06-04 12:40:00,202.59,202.68,202.56,202.68,7524.0,172.1709,172.2474,172.1454,172.2474,7524.0
2018-06-04 12:50:00,202.62,202.73,202.49,202.51,7993.0,172.1964,172.2899,172.0859,172.1029,7993.0
2018-06-04 13:00:00,202.55,202.69,202.49,202.55,9628.0,172.1369,172.2559,172.0859,172.1369,9628.0
2018-06-04 13:10:00,202.51,202.58,202.38,202.46,13222.0,172.1029,172.1624,171.9925,172.0604,13222.0
2018-06-04 13:20:00,202.45,202.55,202.32,202.37,11152.0,172.0519,172.1369,171.9415,171.984,11152.0
2018-06-04 13:30:00,202.3,202.38,202.17,202.25,8014.0,171.9245,171.9925,171.814,171.882,8014.0
2018-06-04 13:40:00,202.22,202.28,202.14,202.17,12245.0,171.8565,171.9075,171.7885,171.814,12245.0
2018-06-04 13:50:00,202.12,202.44,202.11,202.41,10250.0,171.7715,172.0434,171.763,172.0179,10250.0
2018-06-04 14:00:00,202.45,202.84,202.45,202.84,8611.0,172.0519,172.3834,172.0519,172.3834,8611.0
2018-06-04 14:10:00,202.77,202.86,202.5,202.5,16016.0,172.3239,172.4004,172.0944,172.0944,16016.0
2018-06-04 14:20:00,202.54,202.59,202.46,202.56,10409.0,172.1284,172.1709,172.0604,172.1454,10409.0
2018-06-04 14:30:00,202.54,202.71,202.46,202.46,14112.0,172.1284,172.2729,172.0604,172.0604,14112.0
2018-06-04 14:40:00,202.47,202.58,202.45,202.49,9449.0,172.0689,172.1624,172.0519,172.0859,9449.0
2018-06-04 14:50:00,202.46,202.6,202.44,202.57,33871.0,172.0604,172.1794,172.0434,172.1539,33871.0
2018-06-04 15:00:00,202.5,202.56,202.37,202.41,10801.0,172.0944,172.1454,171.984,172.0179,10801.0
2018-06-04 15:10:00,202.45,202.69,202.38,202.62,20725.0,172.0519,172.2559,171.9925,172.1964,20725.0
2018-06-04 15:20:00,202.65,202.8,202.56,202.74,21519.0,172.2219,172.3494,172.1454,172.2984,21519.0
2018-06-04 15:30:00,202.74,202.8,202.57,202.77,32230.0,172.2984,172.3494,172.1539,172.3239,32230.0
2018-06-04 15:40:00,202.76,202.84,202.44,202.53,33035.0,172.3154,172.3834,172.0434,172.1199,33035.0
2018-06-04 15:50:00,202.55,202.7,202.49,202.6,72141.0,172.1369,172.2644,172.0859,172.1794,72141.0
2018-06-05 09:30:00,202.17,202.91,201.81,202.68,42769.0,171.814,172.4429,171.508,172.2474,42769.0
2018-06-05 09:40:00,202.65,202.65,201.92,202.0,23330.0,172.2219,172.2219,171.6015,171.6695,23330.0
2018-06-05 09:50:00,202.0,202.09,201.14,201.14,40095.0,171.6695,171.746,170.9386,170.9386,40095.0
2018-06-05 10:00:00,201.21,201.24,200.3,200.41,66467.0,170.9981,171.0236,170.2248,170.3183,66467.0
2018-06-05 10:10:00,200.4,200.58,199.82,200.42,42918.0,170.3098,170.4627,169.8168,170.3268,42918.0
2018-06-05 10:20:00,200.39,201.03,200.35,200.98,30796.0,170.3013,170.8452,170.2673,170.8027,30796.0
2018-06-05 10:30:00,201.02,201.12,200.86,200.99,13961.0,170.8367,170.9216,170.7007,170.8112,13961.0
2018-06-05 10:40:00,201.0,201.02,200.59,200.67,16006.0,170.8197,170.8367,170.4712,170.5392,16006.0
2018-06-05 10:50:00,200.62,200.91,200.57,200.74,22539.0,170.4967,170.7432,170.4542,170.5987,22539.0
2018-06-05 11:00:00,200.7,200.7,200.33,200.33,14096.0,170.5647,170.5647,170.2503,170.2503,14096.0
2018-06-05 11:10:00,200.38,200.56,200.22,200.5,17991.0,170.2928,170.4457,170.1568,170.3947,17991.0
2018-06-05 11:20:00,200.52,200.53,200.25,200.27,14380.0,170.4117,170.4202,170.1823,170.1993,14380.0
2018-06-05 11:30:00,200.27,200.29,200.03,200.1,19043.0,170.1993,170.2163,169.9953,170.0548,19043.0
2018-06-05 11:40:00,200.09,200.16,199.92,200.01,30869.0,170.0463,170.1058,169.9018,169.9783,30869.0
2018-06-05 11:50:00,199.99,200.11,199.93,199.98,17686.0,169.9613,170.0633,169.9103,169.9528,17686.0
2018-06-05 12:00:00,200.0,200.14,199.9,200.14,14829.0,169.9698,170.0888,169.8848,170.0888,14829.0
2018-06-05 12:10:00,200.15,200.46,200.14,200.42,24082.0,170.0973,170.3607,170.0888,170.3268,24082.0
2018-06-05 12:20:00,200.38,200.4,200.15,200.35,15970.0,170.2928,170.3098,170.0973,170.2673,15970.0
2018-06-05 12:30:00,200.32,200.45,200.12,200.35,22443.0,170.2418,170.3522,170.0718,170.2673,22443.0
2018-06-05 12:40:00,200.39,200.49,200.11,200.14,16271.0,170.3013,170.3862,170.0633,170.0888,16271.0
2018-06-05 12:50:00,200.17,200.42,200.17,200.34,8841.0,170.1143,170.3268,170.1143,170.2588,8841.0
2018-06-05 13:00:00,200.32,200.61,200.24,200.59,17912.0,170.2418,170.4882,170.1738,170.4712,17912.0
2018-06-05 13:10:00,200.64,201.0,200.64,200.96,18608.0,170.5137,170.8197,170.5137,170.7857,18608.0
2018-06-05 13:20:00,200.97,200.98,200.82,200.83,9280.0,170.7942,170.8027,170.6667,170.6752,9280.0
2018-06-05 13:30:00,200.8,200.83,200.7,200.75,14556.0,170.6497,170.6752,170.5647,170.6072,14556.0
2018-06-05 13:40:00,200.76,200.79,200.64,200.64,11678.0,170.6157,170.6412,170.5137,170.5137,11678.0
2018-06-05 13:50:00,200.68,200.68,200.55,200.58,14218.0,170.5477,170.5477,170.4372,170.4627,14218.0
2018-06-05 14:00:00,200.58,200.64,200.51,200.6,12844.0,170.4627,170.5137,170.4032,170.4797,12844.0
2018-06-05 14:10:00,200.61,200.95,200.6,200.93,20600.0,170.4882,170.7772,170.4797,170.7602,20600.0
2018-06-05 14:20:00,200.9,200.96,200.83,200.91,13804.0,170.7347,170.7857,170.6752,170.7432,13804.0
2018-06-05 14:30:00,200.9,200.95,200.84,200.9,16101.0,170.7347,170.7772,170.6837,170.7347,16101.0
2018-06-05 14:40:00,200.88,201.0,200.87,200.93,19972.0,170.7177,170.8197,170.7092,170.7602,19972.0
2018-06-05 14:50:00,200.98,201.0,200.91,200.93,15768.0,170.8027,170.8197,170.7432,170.7602,15768.0
2018-06-05 15:00:00,200.93,200.99,200.85,200.87,22278.0,170.7602,170.8112,170.6922,170.7092,22278.0
2018-06-05 15:10:00,200.88,200.88,200.6,200.66,23312.0,170.7177,170.7177,170.4797,170.5307,23312.0
2018-06-05 15:20:00,200.69,200.69,200.29,200.36,41319.0,170.5562,170.5562,170.2163,170.2758,41319.0
2018-06-05 15:30:00,200.34,200.82,200.33,200.73,35042.0,170.2588,170.6667,170.2503,170.5902,35042.0
2018-06-05 15:40:00,200.72,200.92,200.6,200.88,28463.0,170.5817,170.7517,170.4797,170.7177,28463.0
2018-06-05 15:50:00,200.87,201.09,200.84,201.01,103213.0,170.7092,170.8961,170.6837,170.8282,103213.0
2018-06-06 09:30:00,201.83,202.05,201.46,201.7,34316.0,171.525,171.712,171.2106,171.4146,34316.0
2018-06-06 09:40:00,201.81,201.81,201.21,201.21,13557.0,171.508,171.508,170.9981,170.9981,13557.0
2018-06-06 09:50:00,201.28,201.6,201.13,201.42,20241.0,171.0576,171.3296,170.9301,171.1766,20241.0
2018-06-06 10:00:00,201.42,201.48,201.01,201.19,25662.0,171.1766,171.2276,170.8282,170.9811,25662.0
2018-06-06 10:10:00,201.24,201.34,200.91,201.0,36163.0,171.0236,171.1086,170.7432,170.8197,36163.0
2018-06-06 10:20:00,200.99,201.08,200.61,200.61,23828.0,170.8112,170.8877,170.4882,170.4882,23828.0
2018-06-06 10:30:00,200.61,200.86,200.46,200.78,43085.0,170.4882,170.7007,170.3607,170.6327,43085.0
2018-06-06 10:40:00,200.74,200.84,200.41,200.49,35477.0,170.5987,170.6837,170.3183,170.3862,35477.0
2018-06-06 10:50:00,200.53,200.83,200.41,200.42,34240.0,170.4202,170.6752,170.3183,170.3268,34240.0
2018-06-06 11:00:00,200.42,200.44,200.18,200.25,39063.0,170.3268,170.3437,170.1228,170.1823,39063.0
2018-06-06 11:10:00,200.3,200.34,200.07,200.19,22057.0,170.2248,170.2588,170.0293,170.1313,22057.0
2018-06-06 11:20:00,200.25,200.37,200.14,200.18,27648.0,170.1823,170.2843,170.0888,170.1228,27648.0
2018-06-06 11:30:00,200.19,200.47,200.15,200.27,27215.0,170.1313,170.3692,170.0973,170.1993,27215.0
2018-06-06 11:40:00,200.29,200.44,200.26,200.39,30373.0,170.2163,170.3437,170.1908,170.3013,30373.0
2018-06-06 11:50:00,200.46,200.73,200.29,200.73,28441.0,170.3607,170.5902,170.2163,170.5902,28441.0
2018-06-06 12:00:00,200.81,201.22,200.64,201.15,21387.0,170.6582,171.0066,170.5137,170.9471,21387.0
2018-06-06 12:10:00,201.18,201.23,200.9,200.99,26356.0,170.9726,171.0151,170.7347,170.8112,26356.0
2018-06-06 12:20:00,201.02,201.22,200.78,200.92,29444.0,170.8367,171.0066,170.6327,170.7517,29444.0
2018-06-06 12:30:00,200.91,200.96,200.69,200.84,19156.0,170.7432,170.7857,170.5562,170.6837,19156.0
2018-06-06 12:40:00,200.87,200.88,200.71,200.79,30834.0,170.7092,170.7177,170.5732,170.6412,30834.0
2018-06-06 12:50:00,200.78,201.03,200.71,200.84,25520.0,170.6327,170.8452,170.5732,170.6837,25520.0
2018-06-06 13:00:00,200.88,200.9,200.76,200.89,28766.0,170.7177,170.7347,170.6157,170.7262,28766.0
2018-06-06 13:10:00,200.9,201.09,200.9,200.98,12820.0,170.7347,170.8961,170.7347,170.8027,12820.0
2018-06-06 13:20:00,200.94,201.04,200.83,201.02,9967.0,170.7687,170.8537,170.6752,170.8367,9967.0
2018-06-06 13:30:00,201.0,201.24,200.96,201.2,15169.0,170.8197,171.0236,170.7857,170.9896,15169.0
2018-06-06 13:40:00,201.24,201.24,201.12,201.16,9221.0,171.0236,171.0236,170.9216,170.9556,9221.0
2018-06-06 13:50:00,201.19,201.2,201.05,201.05,16737.0,170.9811,170.9896,170.8622,170.8622,16737.0
2018-06-06 14:00:00,201.08,201.26,201.05,201.18,36818.0,170.8877,171.0406,170.8622,170.9726,36818.0
2018-06-06 14:10:00,201.16,201.26,201.1,201.1,21781.0,170.9556,171.0406,170.9046,170.9046,21781.0
2018-06-06 14:20:00,201.13,201.24,201.1,201.19,17426.0,170.9301,171.0236,170.9046,170.9811,17426.0
2018-06-06 14:30:00,201.17,201.3,201.14,201.3,21920.0,170.9641,171.0746,170.9386,171.0746,21920.0
2018-06-06 14:40:00,201.28,201.3,201.17,201.3,24068.0,171.0576,171.0746,170.9641,171.0746,24068.0
2018-06-06 14:50:00,201.34,201.34,201.08,201.08,15915.0,171.1086,171.1086,170.8877,170.8877,15915.0
2018-06-06 15:00:00,201.08,201.16,200.97,200.97,41711.0,170.8877,170.9556,170.7942,170.7942,41711.0
2018-06-06 15:10:00,200.97,201.04,200.76,200.99,50092.0,170.7942,170.8537,170.6157,170.8112,50092.0
2018-06-06 15:20:00,201.0,201.02,200.89,201.01,27750.0,170.8197,170.8367,170.7262,170.8282,27750.0
2018-06-06 15:30:00,200.96,201.16,200.95,201.13,31515.0,170.7857,170.9556,170.7772,170.9301,31515.0
2018-06-06 15:40:00,201.11,201.3,201.07,201.29,34939.0,170.9131,171.0746,170.8792,171.0661,34939.0
2018-06-06 15:50:00,201.29,201.51,201.11,201.51,101602.0,171.0661,171.2531,170.9131,171.2531,101602.0
2018-06-07 09:30:00,201.98,203.34,201.98,202.37,24364.0,171.6525,172.8083,171.6525,171.984,24364.0
2018-06-07 09:40:00,202.59,202.67,202.45,202.64,12656.0,172.1709,172.2389,172.0519,172.2134,12656.0
2018-06-07 09:50:00,202.63,202.63,202.14,202.56,15093.0,172.2049,172.2049,171.7885,172.1454,15093.0
2018-06-07 10:00:00,202.57,202.91,202.3,202.47,17390.0,172.1539,172.4429,171.9245,172.0689,17390.0
2018-06-07 10:10:00,202.45,202.66,202.19,202.28,8925.0,172.0519,172.2304,171.831,171.9075,8925.0
2018-06-07 10:20:00,202.28,202.33,202.1,202.21,11469.0,171.9075,171.95,171.7545,171.848,11469.0
2018-06-07 10:30:00,202.11,202.43,202.09,202.25,11147.0,171.763,172.0349,171.746,171.882,11147.0
2018-06-07 10:40:00,202.27,202.31,201.92,202.06,9590.0,171.899,171.933,171.6015,171.7205,9590.0
2018-06-07 10:50:00,202.03,202.09,201.87,201.99,7593.0,171.695,171.746,171.559,171.661,7593.0
2018-06-07 11:00:00,201.97,202.07,201.82,202.01,11047.0,171.644,171.729,171.5165,171.678,11047.0
2018-06-07 11:10:00,202.01,202.46,202.01,202.42,4100.0,171.678,172.0604,171.678,172.0264,4100.0
2018-06-07 11:20:00,202.41,202.42,202.29,202.35,16383.0,172.0179,172.0264,171.916,171.967,16383.0
2018-06-07 11:30:00,202.38,202.56,202.31,202.56,3950.0,171.9925,172.1454,171.933,172.1454,3950.0
2018-06-07 11:40:00,202.62,202.64,202.12,202.2,5287.0,172.1964,172.2134,171.7715,171.8395,5287.0
2018-06-07 11:50:00,202.2,202.34,202.13,202.13,4418.0,171.8395,171.9585,171.78,171.78,4418.0
2018-06-07 12:00:00,202.19,202.46,202.18,202.32,5517.0,171.831,172.0604,171.8225,171.9415,5517.0
2018-06-07 12:10:00,202.3,202.49,202.3,202.44,7361.0,171.9245,172.0859,171.9245,172.0434,7361.0
2018-06-07 12:20:00,202.46,202.52,202.4,202.52,6463.0,172.0604,172.1114,172.0095,172.1114,6463.0
2018-06-07 12:30:00,202.48,202.52,202.16,202.22,10776.0,172.0774,172.1114,171.8055,171.8565,10776.0
2018-06-07 12:40:00,202.18,202.18,201.78,201.78,5544.0,171.8225,171.8225,171.4825,171.4825,5544.0
2018-06-07 12:50:00,201.82,201.98,201.82,201.97,10142.0,171.5165,171.6525,171.5165,171.644,10142.0
2018-06-07 13:00:00,201.94,202.05,201.84,201.91,7186.0,171.6185,171.712,171.5335,171.593,7186.0
2018-06-07 13:10:00,201.9,202.12,201.76,201.93,8662.0,171.5845,171.7715,171.4655,171.61,8662.0
2018-06-07 13:20:00,201.9,202.08,201.86,201.91,8704.0,171.5845,171.7375,171.5505,171.593,8704.0
2018-06-07 13:30:00,201.97,202.01,201.72,201.75,9223.0,171.644,171.678,171.4316,171.457,9223.0
2018-06-07 13:40:00,201.8,201.98,201.72,201.98,9784.0,171.4995,171.6525,171.4316,171.6525,9784.0
2018-06-07 13:50:00,201.99,201.99,201.73,201.78,6630.0,171.661,171.661,171.4401,171.4825,6630.0
2018-06-07 14:00:00,201.71,201.8,201.5,201.58,8978.0,171.4231,171.4995,171.2446,171.3126,8978.0
2018-06-07 14:10:00,201.63,201.81,201.58,201.76,10413.0,171.3551,171.508,171.3126,171.4655,10413.0
2018-06-07 14:20:00,201.77,202.12,201.71,202.12,12978.0,171.474,171.7715,171.4231,171.7715,12978.0
2018-06-07 14:30:00,202.09,202.53,202.05,202.49,12998.0,171.746,172.1199,171.712,172.0859,12998.0
2018-06-07 14:40:00,202.46,202.52,202.39,202.51,8715.0,172.0604,172.1114,172.001,172.1029,8715.0
2018-06-07 14:50:00,202.47,202.55,202.35,202.4,8823.0,172.0689,172.1369,171.967,172.0095,8823.0
2018-06-07 15:00:00,202.38,202.44,202.1,202.1,17546.0,171.9925,172.0434,171.7545,171.7545,17546.0
2018-06-07 15:10:00,202.15,202.27,202.09,202.26,9045.0,171.797,171.899,171.746,171.8905,9045.0
2018-06-07 15:20:00,202.31,202.68,202.3,202.62,20001.0,171.933,172.2474,171.9245,172.1964,20001.0
2018-06-07 15:30:00,202.59,202.81,202.55,202.8,18466.0,172.1709,172.3579,172.1369,172.3494,18466.0
2018-06-07 15:40:00,202.82,202.92,202.6,202.62,34098.0,172.3664,172.4514,172.1794,172.1964,34098.0
2018-06-07 15:50:00,202.64,202.95,202.62,202.8,71079.0,172.2134,172.4769,172.1964,172.3494,71079.0
2018-06-08 09:30:00,202.67,202.99,201.89,202.28,33715.0,172.2389,172.5109,171.576,171.9075,33715.0
2018-06-08 09:40:00,202.3,202.46,200.89,200.9,35258.0,171.9245,172.0604,170.7262,170.7347,35258.0
2018-06-08 09:50:00,200.75,201.13,199.04,199.07,94426.0,170.6072,170.9301,169.154,169.1795,94426.0
2018-06-08 10:00:00,199.13,200.23,199.09,199.98,57313.0,169.2304,170.1653,169.1965,169.9528,57313.0
2018-06-08 10:10:00,199.98,200.49,199.96,200.28,29963.0,169.9528,170.3862,169.9358,170.2078,29963.0
2018-06-08 10:20:00,200.28,200.62,200.23,200.59,51388.0,170.2078,170.4967,170.1653,170.4712,51388.0
2018-06-08 10:30:00,200.56,200.85,200.36,200.36,32513.0,170.4457,170.6922,170.2758,170.2758,32513.0
2018-06-08 10:40:00,200.48,200.57,200.37,200.42,12885.0,170.3777,170.4542,170.2843,170.3268,12885.0
2018-06-08 10:50:00,200.47,200.78,200.46,200.57,24383.0,170.3692,170.6327,170.3607,170.4542,24383.0
2018-06-08 11:00:00,200.56,200.86,200.33,200.85,32492.0,170.4457,170.7007,170.2503,170.6922,32492.0
2018-06-08 11:10:00,200.91,201.38,200.88,201.13,22231.0,170.7432,171.1426,170.7177,170.9301,22231.0
2018-06-08 11:20:00,201.12,201.15,200.9,200.9,10233.0,170.9216,170.9471,170.7347,170.7347,10233.0
2018-06-08 11:30:00,200.91,200.91,200.56,200.74,13565.0,170.7432,170.7432,170.4457,170.5987,13565.0
2018-06-08 11:40:00,200.74,200.97,200.69,200.95,8394.0,170.5987,170.7942,170.5562,170.7772,8394.0
2018-06-08 11:50:00,200.92,201.04,200.91,200.97,12624.0,170.7517,170.8537,170.7432,170.7942,12624.0
2018-06-08 12:00:00,200.96,201.25,200.96,201.19,11838.0,170.7857,171.0321,170.7857,170.9811,11838.0
2018-06-08 12:10:00,201.26,201.76,201.15,201.62,10827.0,171.0406,171.4655,170.9471,171.3466,10827.0
2018-06-08 12:20:00,201.65,201.69,201.5,201.67,8305.0,171.3721,171.4061,171.2446,171.3891,8305.0
2018-06-08 12:30:00,201.64,201.76,201.59,201.61,5746.0,171.3636,171.4655,171.3211,171.3381,5746.0
2018-06-08 12:40:00,201.57,201.67,201.55,201.56,9577.0,171.3041,171.3891,171.2871,171.2956,9577.0
2018-06-08 12:50:00,201.56,201.56,201.35,201.41,12082.0,171.2956,171.2956,171.1171,171.1681,12082.0
2018-06-08 13:00:00,201.4,201.41,201.21,201.34,9514.0,171.1596,171.1681,170.9981,171.1086,9514.0
2018-06-08 13:10:00,201.31,201.46,201.3,201.39,9601.0,171.0831,171.2106,171.0746,171.1511,9601.0
2018-06-08 13:20:00,201.38,201.56,201.37,201.48,13742.0,171.1426,171.2956,171.1341,171.2276,13742.0
2018-06-08 13:30:00,201.49,201.49,201.22,201.35,21684.0,171.2361,171.2361,171.0066,171.1171,21684.0
2018-06-08 13:40:00,201.41,201.89,201.41,201.89,14975.0,171.1681,171.576,171.1681,171.576,14975.0
2018-06-08 13:50:00,201.86,201.91,201.64,201.72,19970.0,171.5505,171.593,171.3636,171.4316,19970.0
2018-06-08 14:00:00,201.84,201.94,201.74,201.9,12526.0,171.5335,171.6185,171.4486,171.5845,12526.0
2018-06-08 14:10:00,201.9,202.27,201.89,202.12,14762.0,171.5845,171.899,171.576,171.7715,14762.0
2018-06-08 14:20:00,202.14,202.14,201.76,201.81,19860.0,171.7885,171.7885,171.4655,171.508,19860.0
2018-06-08 14:30:00,201.8,201.97,201.79,201.85,11410.0,171.4995,171.644,171.491,171.542,11410.0
2018-06-08 14:40:00,201.78,202.07,201.78,202.05,11023.0,171.4825,171.729,171.4825,171.712,11023.0
2018-06-08 14:50:00,202.03,202.16,201.95,201.95,14206.0,171.695,171.8055,171.627,171.627,14206.0
2018-06-08 15:00:00,201.97,202.0,201.81,201.83,17428.0,171.644,171.6695,171.508,171.525,17428.0
2018-06-08 15:10:00,201.83,201.98,201.68,201.68,14682.0,171.525,171.6525,171.3976,171.3976,14682.0
2018-06-08 15:20:00,201.71,201.91,201.71,201.79,20712.0,171.4231,171.593,171.4231,171.491,20712.0
2018-06-08 15:30:00,201.83,202.1,201.82,202.03,29413.0,171.525,171.7545,171.5165,171.695,29413.0
2018-06-08 15:40:00,202.03,202.09,201.92,202.07,39511.0,171.695,171.746,171.6015,171.729,39511.0
2018-06-08 15:50:00,202.1,202.76,202.1,202.58,111666.0,171.7545,172.3154,171.7545,172.1624,111666.0
2018-06-11 09:30:00,202.68,203.41,202.45,203.34,18915.0,172.2474,172.8678,172.0519,172.8083,18915.0
2018-06-11 09:40:00,203.26,203.59,203.2,203.29,9944.0,172.7403,173.0208,172.6893,172.7658,9944.0
2018-06-11 09:50:00,203.3,203.3,202.86,203.28,10241.0,172.7743,172.7743,172.4004,172.7573,10241.0
2018-06-11 10:00:00,203.27,203.97,203.16,203.83,20758.0,172.7488,173.3437,172.6553,173.2247,20758.0
2018-06-11 10:10:00,203.89,204.11,203.59,203.69,14866.0,173.2757,173.4627,173.0208,173.1058,14866.0
2018-06-11 10:20:00,203.7,203.84,203.57,203.76,14993.0,173.1143,173.2332,173.0038,173.1652,14993.0
2018-06-11 10:30:00,203.74,203.98,203.64,203.72,13258.0,173.1482,173.3522,173.0633,173.1313,13258.0
2018-06-11 10:40:00,203.65,203.82,203.52,203.75,19988.0,173.0718,173.2162,172.9613,173.1567,19988.0
2018-06-11 10:50:00,203.76,203.81,203.41,203.41,18784.0,173.1652,173.2077,172.8678,172.8678,18784.0
2018-06-11 11:00:00,203.42,203.42,202.59,202.86,12782.0,172.8763,172.8763,172.1709,172.4004,12782.0
2018-06-11 11:10:00,202.81,203.02,202.6,202.91,7357.0,172.3579,172.5364,172.1794,172.4429,7357.0
2018-06-11 11:20:00,202.84,202.99,202.77,202.82,8840.0,172.3834,172.5109,172.3239,172.3664,8840.0
2018-06-11 11:30:00,202.81,202.92,202.71,202.71,9577.0,172.3579,172.4514,172.2729,172.2729,9577.0
2018-06-11 11:40:00,202.78,203.14,202.65,203.1,10221.0,172.3324,172.6383,172.2219,172.6043,10221.0
2018-06-11 11:50:00,203.13,203.33,203.03,203.32,9219.0,172.6298,172.7998,172.5449,172.7913,9219.0
2018-06-11 12:00:00,203.32,203.36,203.09,203.3,9275.0,172.7913,172.8253,172.5958,172.7743,9275.0
2018-06-11 12:10:00,203.35,203.54,203.35,203.5,7419.0,172.8168,172.9783,172.8168,172.9443,7419.0
2018-06-11 12:20:00,203.47,203.47,203.23,203.37,8723.0,172.9188,172.9188,172.7148,172.8338,8723.0
2018-06-11 12:30:00,203.39,203.45,203.32,203.39,6251.0,172.8508,172.9018,172.7913,172.8508,6251.0
2018-06-11 12:40:00,203.38,203.38,203.23,203.26,9728.0,172.8423,172.8423,172.7148,172.7403,9728.0
2018-06-11 12:50:00,203.26,203.41,203.23,203.39,7436.0,172.7403,172.8678,172.7148,172.8508,7436.0
2018-06-11 13:00:00,203.42,203.47,203.27,203.45,12101.0,172.8763,172.9188,172.7488,172.9018,12101.0
2018-06-11 13:10:00,203.45,203.59,203.29,203.31,8393.0,172.9018,173.0208,172.7658,172.7828,8393.0
2018-06-11 13:20:00,203.32,203.36,203.2,203.26,7823.0,172.7913,172.8253,172.6893,172.7403,7823.0
2018-06-11 13:30:00,203.2,203.33,203.19,203.32,13465.0,172.6893,172.7998,172.6808,172.7913,13465.0
2018-06-11 13:40:00,203.36,203.36,203.11,203.14,16074.0,172.8253,172.8253,172.6128,172.6383,16074.0
2018-06-11 13:50:00,203.14,203.15,202.94,203.02,18402.0,172.6383,172.6468,172.4684,172.5364,18402.0
2018-06-11 14:00:00,203.03,203.03,202.53,202.54,13135.0,172.5449,172.5449,172.1199,172.1284,13135.0
2018-06-11 14:10:00,202.56,202.57,202.36,202.39,17271.0,172.1454,172.1539,171.9755,172.001,17271.0
2018-06-11 14:20:00,202.36,202.57,202.34,202.49,20371.0,171.9755,172.1539,171.9585,172.0859,20371.0
2018-06-11 14:30:00,202.49,202.5,202.27,202.31,17356.0,172.0859,172.0944,171.899,171.933,17356.0
2018-06-11 14:40:00,202.34,202.36,202.25,202.27,12417.0,171.9585,171.9755,171.882,171.899,12417.0
2018-06-11 14:50:00,202.27,202.35,202.05,202.35,28365.0,171.899,171.967,171.712,171.967,28365.0
2018-06-11 15:00:00,202.33,202.46,202.33,202.45,13718.0,171.95,172.0604,171.95,172.0519,13718.0
2018-06-11 15:10:00,202.45,202.46,202.32,202.35,26425.0,172.0519,172.0604,171.9415,171.967,26425.0
2018-06-11 15:20:00,202.36,202.38,202.25,202.28,26096.0,171.9755,171.9925,171.882,171.9075,26096.0
2018-06-11 15:30:00,202.28,202.28,202.06,202.06,26695.0,171.9075,171.9075,171.7205,171.7205,26695.0
2018-06-11 15:40:00,202.06,202.08,201.81,201.98,54277.0,171.7205,171.7375,171.508,171.6525,54277.0
2018-06-11 15:50:00,201.97,201.97,201.62,201.69,140742.0,171.644,171.644,171.3466,171.4061,140742.0
2018-06-12 09:30:00,201.32,202.53,200.84,201.45,64162.0,171.0916,172.1199,170.6837,171.2021,64162.0
2018-06-12 09:40:00,201.28,201.6,200.57,201.33,151632.0,171.0576,171.3296,170.4542,171.1001,151632.0
2018-06-12 09:50:00,201.18,201.36,200.6,201.3,71473.0,170.9726,171.1256,170.4797,171.0746,71473.0
2018-06-12 10:00:00,201.26,201.3,200.46,200.47,43205.0,171.0406,171.0746,170.3607,170.3692,43205.0
2018-06-12 10:10:00,200.56,200.57,199.65,199.7,50118.0,170.4457,170.4542,169.6724,169.7149,50118.0
2018-06-12 10:20:00,199.63,200.16,199.27,200.09,61532.0,169.6554,170.1058,169.3494,170.0463,61532.0
2018-06-12 10:30:00,200.13,200.13,199.26,199.55,42659.0,170.0803,170.0803,169.3409,169.5874,42659.0
2018-06-12 10:40:00,199.55,199.71,199.05,199.11,29946.0,169.5874,169.7234,169.1625,169.2134,29946.0
2018-06-12 10:50:00,199.11,199.13,198.55,198.68,30348.0,169.2134,169.2304,168.7375,168.848,30348.0
2018-06-12 11:00:00,198.68,199.39,198.68,199.2,20951.0,168.848,169.4514,168.848,169.2899,20951.0
2018-06-12 11:10:00,199.2,199.28,198.92,199.21,22979.0,169.2899,169.3579,169.052,169.2984,22979.0
2018-06-12 11:20:00,199.23,199.6,199.1,199.14,28560.0,169.3154,169.6299,169.2049,169.2389,28560.0
2018-06-12 11:30:00,199.18,199.43,199.1,199.43,18518.0,169.2729,169.4854,169.2049,169.4854,18518.0
2018-06-12 11:40:00,199.43,199.9,199.4,199.73,20112.0,169.4854,169.8848,169.4599,169.7404,20112.0
2018-06-12 11:50:00,199.7,199.74,199.36,199.36,11810.0,169.7149,169.7489,169.4259,169.4259,11810.0
2018-06-12 12:00:00,199.37,199.61,199.31,199.56,17091.0,169.4344,169.6384,169.3834,169.5959,17091.0
2018-06-12 12:10:00,199.62,199.67,199.46,199.67,18256.0,169.6469,169.6894,169.5109,169.6894,18256.0
2018-06-12 12:20:00,199.73,199.74,199.12,199.18,31548.0,169.7404,169.7489,169.2219,169.2729,31548.0
2018-06-12 12:30:00,199.18,199.36,199.13,199.21,11464.0,169.2729,169.4259,169.2304,169.2984,11464.0
2018-06-12 12:40:00,199.14,199.22,198.84,198.84,16843.0,169.2389,169.3069,168.984,168.984,16843.0
2018-06-12 12:50:00,198.82,199.22,198.71,199.07,25996.0,168.967,169.3069,168.8735,169.1795,25996.0
2018-06-12 13:00:00,199.07,199.07,198.75,198.8,10979.0,169.1795,169.1795,168.9075,168.95,10979.0
2018-06-12 13:10:00,198.81,198.85,198.51,198.55,26022.0,168.9585,168.9925,168.7035,168.7375,26022.0
2018-06-12 13:20:00,198.52,198.62,198.08,198.1,31537.0,168.712,168.797,168.3381,168.3551,31537.0
2018-06-12 13:30:00,198.07,198.13,197.76,198.0,51356.0,168.3296,168.3806,168.0662,168.2701,51356.0
2018-06-12 13:40:00,198.03,198.27,197.98,197.99,27876.0,168.2956,168.4996,168.2531,168.2616,27876.0
2018-06-12 13:50:00,198.0,198.06,197.53,197.9,36111.0,168.2701,168.3211,167.8707,168.1851,36111.0
2018-06-12 14:00:00,197.97,198.15,197.81,197.81,17749.0,168.2446,168.3976,168.1086,168.1086,17749.0
2018-06-12 14:10:00,197.8,197.84,197.65,197.71,16815.0,168.1001,168.1341,167.9727,168.0237,16815.0
2018-06-12 14:20:00,197.66,197.98,197.64,197.78,24407.0,167.9812,168.2531,167.9642,168.0831,24407.0
2018-06-12 14:30:00,197.79,198.5,197.74,198.5,45496.0,168.0916,168.695,168.0492,168.695,45496.0
2018-06-12 14:40:00,198.44,198.74,198.44,198.56,23499.0,168.644,168.899,168.644,168.746,23499.0
2018-06-12 14:50:00,198.56,198.66,198.44,198.54,28017.0,168.746,168.831,168.644,168.729,28017.0
2018-06-12 15:00:00,198.52,198.74,198.48,198.68,25390.0,168.712,168.899,168.678,168.848,25390.0
2018-06-12 15:10:00,198.68,198.88,198.62,198.69,21580.0,168.848,169.018,168.797,168.8565,21580.0
2018-06-12 15:20:00,198.71,198.83,198.66,198.69,32884.0,168.8735,168.9755,168.831,168.8565,32884.0
2018-06-12 15:30:00,198.7,198.87,198.62,198.63,21067.0,168.865,169.0095,168.797,168.8055,21067.0
2018-06-12 15:40:00,198.63,198.64,198.41,198.42,53759.0,168.8055,168.814,168.6186,168.6271,53759.0
2018-06-12 15:50:00,198.44,198.67,198.41,198.53,130073.0,168.644,168.8395,168.6186,168.7205,130073.0
2018-06-13 09:30:00,198.24,199.23,198.08,198.47,42544.0,168.4741,169.3154,168.3381,168.6695,42544.0
2018-06-13 09:40:00,198.47,199.4,198.3,199.27,23367.0,168.6695,169.4599,168.5251,169.3494,23367.0
2018-06-13 09:50:00,199.29,199.74,199.14,199.64,34617.0,169.3664,169.7489,169.2389,169.6639,34617.0
2018-06-13 10:00:00,199.67,199.8,199.32,199.72,38185.0,169.6894,169.7998,169.3919,169.7319,38185.0
2018-06-13 10:10:00,199.7,200.35,199.68,200.35,50848.0,169.7149,170.2673,169.6979,170.2673,50848.0
2018-06-13 10:20:00,200.35,200.41,199.76,200.0,30629.0,170.2673,170.3183,169.7658,169.9698,30629.0
2018-06-13 10:30:00,200.01,200.17,199.23,199.3,41564.0,169.9783,170.1143,169.3154,169.3749,41564.0
2018-06-13 10:40:00,199.3,199.49,199.13,199.25,33930.0,169.3749,169.5364,169.2304,169.3324,33930.0
2018-06-13 10:50:00,199.3,199.81,199.3,199.42,39622.0,169.3749,169.8083,169.3749,169.4769,39622.0
2018-06-13 11:00:00,199.43,199.95,199.4,199.94,23407.0,169.4854,169.9273,169.4599,169.9188,23407.0
2018-06-13 11:10:00,199.95,200.31,199.95,200.21,33639.0,169.9273,170.2333,169.9273,170.1483,33639.0
2018-06-13 11:20:00,200.19,200.33,200.15,200.15,43838.0,170.1313,170.2503,170.0973,170.0973,43838.0
2018-06-13 11:30:00,200.15,200.34,200.15,200.3,36116.0,170.0973,170.2588,170.0973,170.2248,36116.0
2018-06-13 11:40:00,200.31,200.59,200.29,200.58,32078.0,170.2333,170.4712,170.2163,170.4627,32078.0
2018-06-13 11:50:00,200.59,200.77,200.36,200.76,27168.0,170.4712,170.6242,170.2758,170.6157,27168.0
2018-06-13 12:00:00,200.8,200.84,200.43,200.5,17330.0,170.6497,170.6837,170.3352,170.3947,17330.0
2018-06-13 12:10:00,200.53,201.1,200.53,201.06,29597.0,170.4202,170.9046,170.4202,170.8707,29597.0
2018-06-13 12:20:00,201.0,201.27,200.9,201.09,29307.0,170.8197,171.0491,170.7347,170.8961,29307.0
2018-06-13 12:30:00,201.12,201.17,200.81,200.94,23544.0,170.9216,170.9641,170.6582,170.7687,23544.0
2018-06-13 12:40:00,200.93,201.05,200.88,201.0,25254.0,170.7602,170.8622,170.7177,170.8197,25254.0
2018-06-13 12:50:00,201.0,201.03,200.71,200.81,18583.0,170.8197,170.8452,170.5732,170.6582,18583.0
2018-06-13 13:00:00,200.77,200.84,200.72,200.75,13846.0,170.6242,170.6837,170.5817,170.6072,13846.0
2018-06-13 13:10:00,200.77,200.78,199.7,200.16,21877.0,170.6242,170.6327,169.7149,170.1058,21877.0
2018-06-13 13:20:00,200.17,200.19,200.03,200.05,8585.0,170.1143,170.1313,169.9953,170.0123,8585.0
2018-06-13 13:30:00,200.02,200.05,199.89,199.99,18791.0,169.9868,170.0123,169.8763,169.9613,18791.0
2018-06-13 13:40:00,200.01,200.15,199.98,200.02,15271.0,169.9783,170.0973,169.9528,169.9868,15271.0
2018-06-13 13:50:00,200.05,200.05,199.67,199.87,75207.0,170.0123,170.0123,169.6894,169.8593,75207.0
2018-06-13 14:00:00,199.77,199.9,199.5,199.5,38681.0,169.7743,169.8848,169.5449,169.5449,38681.0
2018-06-13 14:10:00,199.47,199.75,199.47,199.53,43608.0,169.5194,169.7574,169.5194,169.5704,43608.0
2018-06-13 14:20:00,199.54,199.56,199.33,199.42,49371.0,169.5789,169.5959,169.4004,169.4769,49371.0
2018-06-13 14:30:00,199.42,199.8,199.38,199.78,92313.0,169.4769,169.7998,169.4429,169.7828,92313.0
2018-06-13 14:40:00,199.77,199.9,199.43,199.53,22743.0,169.7743,169.8848,169.4854,169.5704,22743.0
2018-06-13 14:50:00,199.56,199.64,199.44,199.61,21619.0,169.5959,169.6639,169.4939,169.6384,21619.0
2018-06-13 15:00:00,199.65,200.08,199.65,199.94,31790.0,169.6724,170.0378,169.6724,169.9188,31790.0
2018-06-13 15:10:00,199.95,200.12,199.95,200.06,24996.0,169.9273,170.0718,169.9273,170.0208,24996.0
2018-06-13 15:20:00,200.03,200.4,200.03,200.22,33304.0,169.9953,170.3098,169.9953,170.1568,33304.0
2018-06-13 15:30:00,200.22,200.31,200.17,200.17,36221.0,170.1568,170.2333,170.1143,170.1143,36221.0
2018-06-13 15:40:00,200.17,200.25,199.92,199.92,56163.0,170.1143,170.1823,169.9018,169.9018,56163.0
2018-06-13 15:50:00,199.9,200.22,199.81,199.83,169226.0,169.8848,170.1568,169.8083,169.8253,169226.0
2018-06-14 09:30:00,200.9,201.0,199.38,199.77,58523.0,170.7347,170.8197,169.4429,169.7743,58523.0
2018-06-14 09:40:00,199.72,200.27,199.42,199.7,18530.0,169.7319,170.1993,169.4769,169.7149,18530.0
2018-06-14 09:50:00,199.68,200.0,199.67,199.84,24826.0,169.6979,169.9698,169.6894,169.8338,24826.0
2018-06-14 10:00:00,199.99,200.71,199.99,200.49,19287.0,169.9613,170.5732,169.9613,170.3862,19287.0
2018-06-14 10:10:00,200.4,200.4,199.56,199.64,10418.0,170.3098,170.3098,169.5959,169.6639,10418.0
2018-06-14 10:20:00,199.6,199.9,199.45,199.59,20354.0,169.6299,169.8848,169.5024,169.6214,20354.0
2018-06-14 10:30:00,199.45,199.6,199.21,199.36,36263.0,169.5024,169.6299,169.2984,169.4259,36263.0
2018-06-14 10:40:00,199.31,199.47,198.6,198.61,137351.0,169.3834,169.5194,168.78,168.7885,137351.0
2018-06-14 10:50:00,198.39,198.57,198.23,198.4,48374.0,168.6016,168.7545,168.4656,168.6101,48374.0
2018-06-14 11:00:00,198.43,198.51,198.17,198.51,51173.0,168.6356,168.7035,168.4146,168.7035,51173.0
2018-06-14 11:10:00,198.45,198.83,198.3,198.37,16363.0,168.6525,168.9755,168.5251,168.5846,16363.0
2018-06-14 11:20:00,198.41,198.6,198.0,198.0,75108.0,168.6186,168.78,168.2701,168.2701,75108.0
2018-06-14 11:30:00,197.99,198.34,197.83,197.89,17900.0,168.2616,168.5591,168.1256,168.1766,17900.0
2018-06-14 11:40:00,197.85,198.0,197.62,197.76,17766.0,168.1426,168.2701,167.9472,168.0662,17766.0
2018-06-14 11:50:00,197.75,197.96,197.62,197.71,14866.0,168.0577,168.2361,167.9472,168.0237,14866.0
2018-06-14 12:00:00,197.72,197.87,197.65,197.75,15476.0,168.0322,168.1596,167.9727,168.0577,15476.0
2018-06-14 12:10:00,197.75,197.83,197.54,197.54,25751.0,168.0577,168.1256,167.8792,167.8792,25751.0
2018-06-14 12:20:00,197.5,197.5,196.88,197.0,38268.0,167.8452,167.8452,167.3183,167.4203,38268.0
2018-06-14 12:30:00,197.0,197.16,196.96,197.01,17546.0,167.4203,167.5562,167.3863,167.4288,17546.0
2018-06-14 12:40:00,197.03,197.1,196.97,197.0,19744.0,167.4458,167.5053,167.3948,167.4203,19744.0
2018-06-14 12:50:00,197.02,197.06,196.44,196.64,29174.0,167.4373,167.4713,166.9444,167.1143,29174.0
2018-06-14 13:00:00,196.65,196.68,196.42,196.51,14786.0,167.1228,167.1483,166.9274,167.0038,14786.0
2018-06-14 13:10:00,196.52,196.58,196.38,196.51,27979.0,167.0123,167.0633,166.8934,167.0038,27979.0
2018-06-14 13:20:00,196.5,196.55,196.46,196.5,26184.0,166.9953,167.0378,166.9613,166.9953,26184.0
2018-06-14 13:30:00,196.49,196.67,196.35,196.5,58829.0,166.9868,167.1398,166.8679,166.9953,58829.0
2018-06-14 13:40:00,196.5,196.7,196.46,196.46,24747.0,166.9953,167.1653,166.9613,166.9613,24747.0
2018-06-14 13:50:00,196.46,196.5,196.05,196.05,27393.0,166.9613,166.9953,166.6129,166.6129,27393.0
2018-06-14 14:00:00,196.06,196.08,195.79,195.89,52272.0,166.6214,166.6384,166.3919,166.4769,52272.0
2018-06-14 14:10:00,195.89,196.26,195.89,195.98,31587.0,166.4769,166.7914,166.4769,166.5534,31587.0
2018-06-14 14:20:00,195.98,196.09,195.94,195.99,32163.0,166.5534,166.6469,166.5194,166.5619,32163.0
2018-06-14 14:30:00,196.0,196.05,195.93,196.0,24173.0,166.5704,166.6129,166.5109,166.5704,24173.0
2018-06-14 14:40:00,196.0,196.06,195.91,195.91,39807.0,166.5704,166.6214,166.4939,166.4939,39807.0
2018-06-14 14:50:00,195.97,196.01,195.66,195.8,24808.0,166.5449,166.5789,166.2815,166.4004,24808.0
2018-06-14 15:00:00,195.85,196.16,195.68,196.14,22342.0,166.4429,166.7064,166.2985,166.6894,22342.0
2018-06-14 15:10:00,196.14,196.16,195.89,195.89,123772.0,166.6894,166.7064,166.4769,166.4769,123772.0
2018-06-14 15:20:00,195.87,195.9,195.74,195.83,27990.0,166.4599,166.4854,166.3495,166.4259,27990.0
2018-06-14 15:30:00,195.83,196.09,195.51,195.72,101898.0,166.4259,166.6469,166.154,166.3325,101898.0
2018-06-14 15:40:00,195.71,195.94,195.62,195.75,121513.0,166.324,166.5194,166.2475,166.358,121513.0
2018-06-14 15:50:00,195.74,195.78,195.53,195.76,248246.0,166.3495,166.3835,166.171,166.3665,248246.0
2018-06-15 09:30:00,194.53,194.63,193.33,193.87,307255.0,165.3211,165.4061,164.3013,164.7602,307255.0
2018-06-15 09:40:00,193.84,195.11,193.69,194.4,97595.0,164.7347,165.8141,164.6073,165.2107,97595.0
2018-06-15 09:50:00,194.35,194.8,194.08,194.37,20230.0,165.1682,165.5506,164.9387,165.1852,20230.0
2018-06-15 10:00:00,194.45,195.08,194.4,194.99,26221.0,165.2532,165.7886,165.2107,165.7121,26221.0
2018-06-15 10:10:00,194.99,195.22,194.69,194.69,50776.0,165.7121,165.9075,165.4571,165.4571,50776.0
2018-06-15 10:20:00,194.63,195.0,194.42,194.94,62653.0,165.4061,165.7206,165.2277,165.6696,62653.0
2018-06-15 10:30:00,194.94,194.94,194.29,194.38,41468.0,165.6696,165.6696,165.1172,165.1937,41468.0
2018-06-15 10:40:00,194.27,194.9,194.26,194.84,13970.0,165.1002,165.6356,165.0917,165.5846,13970.0
2018-06-15 10:50:00,194.84,195.42,194.7,195.24,15889.0,165.5846,166.0775,165.4656,165.9245,15889.0
2018-06-15 11:00:00,195.19,195.22,194.96,194.97,19085.0,165.882,165.9075,165.6866,165.6951,19085.0
2018-06-15 11:10:00,194.96,195.21,194.91,195.16,13588.0,165.6866,165.899,165.6441,165.8565,13588.0
2018-06-15 11:20:00,195.21,195.22,194.82,194.83,31382.0,165.899,165.9075,165.5676,165.5761,31382.0
2018-06-15 11:30:00,194.85,195.19,194.84,195.18,29043.0,165.5931,165.882,165.5846,165.8735,29043.0
2018-06-15 11:40:00,195.18,195.34,194.93,195.0,13711.0,165.8735,166.0095,165.6611,165.7206,13711.0
2018-06-15 11:50:00,194.97,195.14,194.77,194.99,37035.0,165.6951,165.8395,165.5251,165.7121,37035.0
2018-06-15 12:00:00,195.03,195.06,194.7,194.79,12361.0,165.7461,165.7716,165.4656,165.5421,12361.0
2018-06-15 12:10:00,194.73,194.86,194.68,194.74,12911.0,165.4911,165.6016,165.4486,165.4996,12911.0
2018-06-15 12:20:00,194.71,194.74,194.21,194.59,52279.0,165.4741,165.4996,165.0492,165.3721,52279.0
2018-06-15 12:30:00,194.59,194.89,194.59,194.8,11088.0,165.3721,165.6271,165.3721,165.5506,11088.0
2018-06-15 12:40:00,194.81,194.99,194.81,194.91,10550.0,165.5591,165.7121,165.5591,165.6441,10550.0
2018-06-15 12:50:00,194.89,195.05,194.88,195.02,17878.0,165.6271,165.7631,165.6186,165.7376,17878.0
2018-06-15 13:00:00,195.0,195.33,194.95,195.32,16956.0,165.7206,166.001,165.6781,165.9925,16956.0
2018-06-15 13:10:00,195.3,195.4,195.14,195.34,41149.0,165.9755,166.0605,165.8395,166.0095,41149.0
2018-06-15 13:20:00,195.32,195.35,195.14,195.2,14555.0,165.9925,166.018,165.8395,165.8905,14555.0
2018-06-15 13:30:00,195.15,195.24,195.01,195.18,24863.0,165.848,165.9245,165.7291,165.8735,24863.0
2018-06-15 13:40:00,195.18,195.18,194.98,195.01,27091.0,165.8735,165.8735,165.7036,165.7291,27091.0
2018-06-15 13:50:00,194.99,195.06,194.46,194.47,54223.0,165.7121,165.7716,165.2616,165.2701,54223.0
2018-06-15 14:00:00,194.47,194.73,194.46,194.7,44512.0,165.2701,165.4911,165.2616,165.4656,44512.0
2018-06-15 14:10:00,194.69,194.69,194.46,194.52,29474.0,165.4571,165.4571,165.2616,165.3126,29474.0
2018-06-15 14:20:00,194.52,195.02,194.52,194.98,26942.0,165.3126,165.7376,165.3126,165.7036,26942.0
2018-06-15 14:30:00,195.05,195.41,195.05,195.12,20601.0,165.7631,166.069,165.7631,165.8226,20601.0
2018-06-15 14:40:00,195.11,195.21,195.0,195.1,17940.0,165.8141,165.899,165.7206,165.8056,17940.0
2018-06-15 14:50:00,195.08,195.27,195.06,195.24,22985.0,165.7886,165.95,165.7716,165.9245,22985.0
2018-06-15 15:00:00,195.23,195.39,195.21,195.37,26355.0,165.916,166.052,165.899,166.035,26355.0
2018-06-15 15:10:00,195.37,195.48,195.31,195.41,33879.0,166.035,166.1285,165.984,166.069,33879.0
2018-06-15 15:20:00,195.42,195.67,195.36,195.62,60782.0,166.0775,166.29,166.0265,166.2475,60782.0
2018-06-15 15:30:00,195.64,195.79,195.61,195.71,49522.0,166.2645,166.3919,166.239,166.324,49522.0
2018-06-15 15:40:00,195.69,195.72,195.48,195.62,75518.0,166.307,166.3325,166.1285,166.2475,75518.0
2018-06-15 15:50:00,195.63,195.9,195.58,195.82,194505.0,166.256,166.4854,166.2135,166.4174,194505.0
2018-06-18 09:30:00,194.73,196.4,194.61,195.07,35369.0,165.4911,166.9104,165.3891,165.7801,35369.0
2018-06-18 09:40:00,195.1,195.33,194.9,195.17,22543.0,165.8056,166.001,165.6356,165.865,22543.0
2018-06-18 09:50:00,195.22,195.51,194.97,195.49,29518.0,165.9075,166.154,165.6951,166.137,29518.0
2018-06-18 10:00:00,195.44,195.63,195.4,195.48,19298.0,166.0945,166.256,166.0605,166.1285,19298.0
2018-06-18 10:10:00,195.46,195.87,195.35,195.73,29110.0,166.1115,166.4599,166.018,166.341,29110.0
2018-06-18 10:20:00,195.75,195.88,195.41,195.82,30971.0,166.358,166.4684,166.069,166.4174,30971.0
2018-06-18 10:30:00,195.82,196.38,195.78,196.31,29142.0,166.4174,166.8934,166.3835,166.8339,29142.0
2018-06-18 10:40:00,196.3,196.5,196.06,196.08,17855.0,166.8254,166.9953,166.6214,166.6384,17855.0
2018-06-18 10:50:00,196.09,196.16,195.58,195.62,18923.0,166.6469,166.7064,166.2135,166.2475,18923.0
2018-06-18 11:00:00,195.58,195.76,195.48,195.75,17846.0,166.2135,166.3665,166.1285,166.358,17846.0
2018-06-18 11:10:00,195.76,195.9,195.54,195.59,41528.0,166.3665,166.4854,166.1795,166.222,41528.0
2018-06-18 11:20:00,195.59,195.7,195.42,195.42,28869.0,166.222,166.3155,166.0775,166.0775,28869.0
2018-06-18 11:30:00,195.42,195.55,195.18,195.27,24116.0,166.0775,166.188,165.8735,165.95,24116.0
2018-06-18 11:40:00,195.28,195.4,195.08,195.4,24819.0,165.9585,166.0605,165.7886,166.0605,24819.0
2018-06-18 11:50:00,195.41,195.66,195.39,195.64,16572.0,166.069,166.2815,166.052,166.2645,16572.0
2018-06-18 12:00:00,195.61,195.81,195.4,195.8,16229.0,166.239,166.4089,166.0605,166.4004,16229.0
2018-06-18 12:10:00,195.79,195.86,195.72,195.8,18075.0,166.3919,166.4514,166.3325,166.4004,18075.0
2018-06-18 12:20:00,195.8,195.89,195.77,195.85,21416.0,166.4004,166.4769,166.375,166.4429,21416.0
2018-06-18 12:30:00,195.82,195.84,195.77,195.78,12552.0,166.4174,166.4344,166.375,166.3835,12552.0
2018-06-18 12:40:00,195.8,195.94,195.79,195.82,11492.0,166.4004,166.5194,166.3919,166.4174,11492.0
2018-06-18 12:50:00,195.8,195.91,195.76,195.85,25629.0,166.4004,166.4939,166.3665,166.4429,25629.0
2018-06-18 13:00:00,195.84,195.91,195.73,195.87,11307.0,166.4344,166.4939,166.341,166.4599,11307.0
2018-06-18 13:10:00,195.87,195.92,195.76,195.89,13998.0,166.4599,166.5024,166.3665,166.4769,13998.0
2018-06-18 13:20:00,195.89,196.08,195.87,195.87,13994.0,166.4769,166.6384,166.4599,166.4599,13994.0
2018-06-18 13:30:00,195.88,195.91,195.61,195.73,27037.0,166.4684,166.4939,166.239,166.341,27037.0
2018-06-18 13:40:00,195.67,195.68,195.5,195.57,12786.0,166.29,166.2985,166.1455,166.205,12786.0
2018-06-18 13:50:00,195.5,195.61,195.43,195.48,12226.0,166.1455,166.239,166.086,166.1285,12226.0
2018-06-18 14:00:00,195.52,195.71,195.46,195.65,35654.0,166.1625,166.324,166.1115,166.273,35654.0
2018-06-18 14:10:00,195.59,195.81,195.59,195.79,26603.0,166.222,166.4089,166.222,166.3919,26603.0
2018-06-18 14:20:00,195.77,195.82,195.66,195.69,17582.0,166.375,166.4174,166.2815,166.307,17582.0
2018-06-18 14:30:00,195.69,195.78,195.63,195.78,19915.0,166.307,166.3835,166.256,166.3835,19915.0
2018-06-18 14:40:00,195.79,195.86,195.69,195.75,15498.0,166.3919,166.4514,166.307,166.358,15498.0
2018-06-18 14:50:00,195.75,195.81,195.55,195.61,34097.0,166.358,166.4089,166.188,166.239,34097.0
2018-06-18 15:00:00,195.55,195.66,195.55,195.59,42357.0,166.188,166.2815,166.188,166.222,42357.0
2018-06-18 15:10:00,195.6,195.66,195.46,195.64,23865.0,166.2305,166.2815,166.1115,166.2645,23865.0
2018-06-18 15:20:00,195.66,195.75,195.61,195.68,39479.0,166.2815,166.358,166.239,166.2985,39479.0
2018-06-18 15:30:00,195.72,195.98,195.7,195.96,32606.0,166.3325,166.5534,166.3155,166.5364,32606.0
2018-06-18 15:40:00,195.98,196.12,195.94,196.06,40459.0,166.5534,166.6724,166.5194,166.6214,40459.0
2018-06-18 15:50:00,196.06,196.09,195.93,195.97,96224.0,166.6214,166.6469,166.5109,166.5449,96224.0
2018-06-19 09:30:00,194.0,194.48,193.58,193.99,60667.0,164.8707,165.2786,164.5138,164.8622,60667.0
2018-06-19 09:40:00,193.97,194.76,193.95,194.53,41768.0,164.8452,165.5166,164.8282,165.3211,41768.0
2018-06-19 09:50:00,194.46,194.49,194.03,194.28,33340.0,165.2616,165.2871,164.8962,165.1087,33340.0
2018-06-19 10:00:00,194.19,194.19,193.78,193.89,35934.0,165.0322,165.0322,164.6838,164.7772,35934.0
2018-06-19 10:10:00,193.84,194.0,192.6,192.63,36425.0,164.7347,164.8707,163.6809,163.7064,36425.0
2018-06-19 10:20:00,192.63,192.8,192.17,192.4,33551.0,163.7064,163.8509,163.3155,163.511,33551.0
2018-06-19 10:30:00,192.38,193.19,192.38,192.97,21116.0,163.494,164.1823,163.494,163.9954,21116.0
2018-06-19 10:40:00,192.95,193.66,192.84,193.64,12485.0,163.9784,164.5818,163.8849,164.5648,12485.0
2018-06-19 10:50:00,193.66,193.72,193.04,193.04,21332.0,164.5818,164.6328,164.0549,164.0549,21332.0
2018-06-19 11:00:00,193.04,193.35,192.9,193.33,18408.0,164.0549,164.3183,163.9359,164.3013,18408.0
2018-06-19 11:10:00,193.33,193.81,193.31,193.7,13370.0,164.3013,164.7092,164.2843,164.6158,13370.0
2018-06-19 11:20:00,193.8,193.8,193.3,193.38,13040.0,164.7007,164.7007,164.2758,164.3438,13040.0
2018-06-19 11:30:00,193.35,193.38,192.96,192.97,23340.0,164.3183,164.3438,163.9869,163.9954,23340.0
2018-06-19 11:40:00,192.98,193.17,192.87,193.1,25378.0,164.0039,164.1653,163.9104,164.1059,25378.0
2018-06-19 11:50:00,193.13,193.35,193.07,193.28,11105.0,164.1314,164.3183,164.0804,164.2588,11105.0
2018-06-19 12:00:00,193.32,193.32,192.97,192.97,8966.0,164.2928,164.2928,163.9954,163.9954,8966.0
2018-06-19 12:10:00,192.99,193.01,192.75,192.97,8827.0,164.0124,164.0294,163.8084,163.9954,8827.0
2018-06-19 12:20:00,192.95,193.04,192.9,192.93,8065.0,163.9784,164.0549,163.9359,163.9614,8065.0
2018-06-19 12:30:00,192.95,192.95,192.54,192.86,12169.0,163.9784,163.9784,163.6299,163.9019,12169.0
2018-06-19 12:40:00,192.86,192.86,192.63,192.7,8620.0,163.9019,163.9019,163.7064,163.7659,8620.0
2018-06-19 12:50:00,192.72,192.9,192.65,192.84,15936.0,163.7829,163.9359,163.7234,163.8849,15936.0
2018-06-19 13:00:00,192.91,192.96,192.75,192.8,10199.0,163.9444,163.9869,163.8084,163.8509,10199.0
2018-06-19 13:10:00,192.8,192.85,192.64,192.66,6050.0,163.8509,163.8934,163.7149,163.7319,6050.0
2018-06-19 13:20:00,192.63,192.66,192.5,192.66,10591.0,163.7064,163.7319,163.5959,163.7319,10591.0
2018-06-19 13:30:00,192.63,192.65,192.5,192.65,8131.0,163.7064,163.7234,163.5959,163.7234,8131.0
2018-06-19 13:40:00,192.69,192.77,192.65,192.75,19597.0,163.7574,163.8254,163.7234,163.8084,19597.0
2018-06-19 13:50:00,192.77,192.79,192.64,192.69,29026.0,163.8254,163.8424,163.7149,163.7574,29026.0
2018-06-19 14:00:00,192.67,192.84,192.67,192.83,62553.0,163.7404,163.8849,163.7404,163.8764,62553.0
2018-06-19 14:10:00,192.82,192.85,192.67,192.74,12608.0,163.8679,163.8934,163.7404,163.7999,12608.0
2018-06-19 14:20:00,192.72,192.76,192.28,192.28,44086.0,163.7829,163.8169,163.409,163.409,44086.0
2018-06-19 14:30:00,192.26,192.26,191.35,191.59,62597.0,163.392,163.392,162.6186,162.8226,62597.0
2018-06-19 14:40:00,191.56,191.73,191.5,191.58,27809.0,162.7971,162.9416,162.7461,162.8141,27809.0
2018-06-19 14:50:00,191.63,191.87,191.56,191.7,20036.0,162.8566,163.0605,162.7971,162.9161,20036.0
2018-06-19 15:00:00,191.73,191.74,191.62,191.67,15217.0,162.9416,162.9501,162.8481,162.8906,15217.0
2018-06-19 15:10:00,191.65,191.65,191.35,191.36,23823.0,162.8736,162.8736,162.6186,162.6271,23823.0
2018-06-19 15:20:00,191.35,191.35,191.04,191.04,20911.0,162.6186,162.6186,162.3552,162.3552,20911.0
2018-06-19 15:30:00,191.04,191.06,190.66,190.85,44870.0,162.3552,162.3722,162.0322,162.1937,44870.0
2018-06-19 15:40:00,190.84,190.84,190.53,190.56,67569.0,162.1852,162.1852,161.9217,161.9472,67569.0
2018-06-19 15:50:00,190.6,190.72,190.58,190.7,142336.0,161.9812,162.0832,161.9642,162.0662,142336.0
2018-06-20 09:30:00,191.08,191.08,190.3,190.59,48260.0,162.3892,162.3892,161.7263,161.9727,48260.0
2018-06-20 09:40:00,190.57,190.98,190.18,190.82,20589.0,161.9557,162.3042,161.6243,162.1682,20589.0
2018-06-20 09:50:00,190.88,191.38,190.52,191.36,25085.0,162.2192,162.6441,161.9132,162.6271,25085.0
2018-06-20 10:00:00,191.34,191.95,190.9,191.79,25947.0,162.6101,163.1285,162.2362,162.9926,25947.0
2018-06-20 10:10:00,191.74,191.74,191.24,191.4,30457.0,162.9501,162.9501,162.5251,162.6611,30457.0
2018-06-20 10:20:00,191.46,191.74,191.24,191.38,18396.0,162.7121,162.9501,162.5251,162.6441,18396.0
2018-06-20 10:30:00,191.37,191.37,191.03,191.16,19551.0,162.6356,162.6356,162.3467,162.4571,19551.0
2018-06-20 10:40:00,191.14,191.25,191.05,191.25,21839.0,162.4402,162.5336,162.3637,162.5336,21839.0
2018-06-20 10:50:00,191.23,191.39,191.03,191.25,9476.0,162.5166,162.6526,162.3467,162.5336,9476.0
2018-06-20 11:00:00,191.23,191.28,191.01,191.2,25007.0,162.5166,162.5591,162.3297,162.4911,25007.0
2018-06-20 11:10:00,191.28,191.37,191.02,191.05,10839.0,162.5591,162.6356,162.3382,162.3637,10839.0
2018-06-20 11:20:00,191.1,191.32,191.07,191.27,14160.0,162.4062,162.5931,162.3807,162.5506,14160.0
2018-06-20 11:30:00,191.33,191.33,191.04,191.09,11505.0,162.6016,162.6016,162.3552,162.3977,11505.0
2018-06-20 11:40:00,191.07,191.11,190.77,190.85,17472.0,162.3807,162.4147,162.1257,162.1937,17472.0
2018-06-20 11:50:00,190.89,191.33,190.84,191.33,17750.0,162.2277,162.6016,162.1852,162.6016,17750.0
2018-06-20 12:00:00,191.32,191.7,191.32,191.5,8394.0,162.5931,162.9161,162.5931,162.7461,8394.0
2018-06-20 12:10:00,191.46,191.67,191.4,191.62,7402.0,162.7121,162.8906,162.6611,162.8481,7402.0
2018-06-20 12:20:00,191.6,191.6,191.34,191.46,17024.0,162.8311,162.8311,162.6101,162.7121,17024.0
2018-06-20 12:30:00,191.45,191.49,191.36,191.36,10134.0,162.7036,162.7376,162.6271,162.6271,10134.0
2018-06-20 12:40:00,191.36,191.46,191.35,191.45,7340.0,162.6271,162.7121,162.6186,162.7036,7340.0
2018-06-20 12:50:00,191.42,191.49,191.39,191.48,5843.0,162.6781,162.7376,162.6526,162.7291,5843.0
2018-06-20 13:00:00,191.54,191.54,191.36,191.36,6864.0,162.7801,162.7801,162.6271,162.6271,6864.0
2018-06-20 13:10:00,191.34,191.41,191.16,191.37,8669.0,162.6101,162.6696,162.4571,162.6356,8669.0
2018-06-20 13:20:00,191.36,191.4,191.11,191.13,9627.0,162.6271,162.6611,162.4147,162.4317,9627.0
2018-06-20 13:30:00,191.15,191.17,191.04,191.11,7844.0,162.4486,162.4656,162.3552,162.4147,7844.0
2018-06-20 13:40:00,191.11,191.2,191.0,191.1,14039.0,162.4147,162.4911,162.3212,162.4062,14039.0
2018-06-20 13:50:00,191.08,191.32,191.08,191.31,11782.0,162.3892,162.5931,162.3892,162.5846,11782.0
2018-06-20 14:00:00,191.32,191.5,191.27,191.5,15890.0,162.5931,162.7461,162.5506,162.7461,15890.0
2018-06-20 14:10:00,191.51,191.71,191.5,191.62,21340.0,162.7546,162.9246,162.7461,162.8481,21340.0
2018-06-20 14:20:00,191.65,191.7,191.55,191.64,11244.0,162.8736,162.9161,162.7886,162.8651,11244.0
2018-06-20 14:30:00,191.61,191.67,191.49,191.54,16221.0,162.8396,162.8906,162.7376,162.7801,16221.0
2018-06-20 14:40:00,191.52,191.52,191.16,191.42,12720.0,162.7631,162.7631,162.4571,162.6781,12720.0
2018-06-20 14:50:00,191.46,191.54,191.34,191.34,32041.0,162.7121,162.7801,162.6101,162.6101,32041.0
2018-06-20 15:00:00,191.34,191.45,191.3,191.44,22979.0,162.6101,162.7036,162.5761,162.6951,22979.0
2018-06-20 15:10:00,191.44,191.68,191.41,191.64,25193.0,162.6951,162.8991,162.6696,162.8651,25193.0
2018-06-20 15:20:00,191.64,191.75,191.59,191.72,19075.0,162.8651,162.9586,162.8226,162.9331,19075.0
2018-06-20 15:30:00,191.71,191.76,191.65,191.67,23118.0,162.9246,162.9671,162.8736,162.8906,23118.0
2018-06-20 15:40:00,191.65,191.66,191.39,191.39,36296.0,162.8736,162.8821,162.6526,162.6526,36296.0
2018-06-20 15:50:00,191.4,191.5,191.26,191.4,105325.0,162.6611,162.7461,162.5421,162.6611,105325.0
2018-06-21 09:30:00,190.44,191.66,188.0,188.31,94424.0,161.8453,162.8821,159.7716,160.0351,94424.0
2018-06-21 09:40:00,188.31,188.99,187.51,188.56,60070.0,160.0351,160.613,159.3552,160.2475,60070.0
2018-06-21 09:50:00,188.46,188.48,187.87,188.25,19932.0,160.1626,160.1796,159.6611,159.9841,19932.0
2018-06-21 10:00:00,188.11,188.37,187.74,187.8,55665.0,159.8651,160.0861,159.5507,159.6017,55665.0
2018-06-21 10:10:00,187.85,188.25,187.59,187.65,46373.0,159.6441,159.9841,159.4232,159.4742,46373.0
2018-06-21 10:20:00,187.62,187.73,187.38,187.73,50764.0,159.4487,159.5422,159.2447,159.5422,50764.0
2018-06-21 10:30:00,187.68,187.74,187.46,187.49,33281.0,159.4997,159.5507,159.3127,159.3382,33281.0
2018-06-21 10:40:00,187.49,187.74,187.31,187.59,30943.0,159.3382,159.5507,159.1852,159.4232,30943.0
2018-06-21 10:50:00,187.53,187.64,187.41,187.59,103467.0,159.3722,159.4657,159.2702,159.4232,103467.0
2018-06-21 11:00:00,187.61,187.95,187.47,187.59,87083.0,159.4402,159.7291,159.3212,159.4232,87083.0
2018-06-21 11:10:00,187.56,187.93,187.4,187.93,74014.0,159.3977,159.7121,159.2617,159.7121,74014.0
2018-06-21 11:20:00,188.02,188.84,188.02,188.27,137380.0,159.7886,160.4855,159.7886,160.0011,137380.0
2018-06-21 11:30:00,188.25,188.41,188.23,188.34,34866.0,159.9841,160.1201,159.9671,160.0606,34866.0
2018-06-21 11:40:00,188.32,188.38,187.98,188.3,26293.0,160.0436,160.0946,159.7546,160.0266,26293.0
2018-06-21 11:50:00,188.28,188.38,188.14,188.16,103178.0,160.0096,160.0946,159.8906,159.9076,103178.0
2018-06-21 12:00:00,188.13,188.36,188.06,188.11,30767.0,159.8821,160.0776,159.8226,159.8651,30767.0
2018-06-21 12:10:00,188.09,188.18,187.75,187.75,92692.0,159.8481,159.9246,159.5592,159.5592,92692.0
2018-06-21 12:20:00,187.77,188.3,187.77,188.14,31580.0,159.5762,160.0266,159.5762,159.8906,31580.0
2018-06-21 12:30:00,188.16,188.24,187.59,187.68,35878.0,159.9076,159.9756,159.4232,159.4997,35878.0
2018-06-21 12:40:00,187.67,188.08,187.42,188.05,45480.0,159.4912,159.8396,159.2787,159.8141,45480.0
2018-06-21 12:50:00,188.09,188.12,187.84,187.98,25233.0,159.8481,159.8736,159.6356,159.7546,25233.0
2018-06-21 13:00:00,187.97,188.04,187.79,187.89,29714.0,159.7461,159.8056,159.5932,159.6781,29714.0
2018-06-21 13:10:00,187.88,188.12,187.87,188.1,24547.0,159.6696,159.8736,159.6611,159.8566,24547.0
2018-06-21 13:20:00,188.13,188.33,188.09,188.17,28916.0,159.8821,160.0521,159.8481,159.9161,28916.0
2018-06-21 13:30:00,188.21,188.47,188.15,188.46,22407.0,159.9501,160.1711,159.8991,160.1626,22407.0
2018-06-21 13:40:00,188.44,188.48,188.26,188.37,22697.0,160.1456,160.1796,159.9926,160.0861,22697.0
2018-06-21 13:50:00,188.39,188.47,188.3,188.38,29947.0,160.1031,160.1711,160.0266,160.0946,29947.0
2018-06-21 14:00:00,188.37,188.59,188.3,188.58,31471.0,160.0861,160.273,160.0266,160.2645,31471.0
2018-06-21 14:10:00,188.6,188.7,188.47,188.49,16893.0,160.2815,160.3665,160.1711,160.1881,16893.0
2018-06-21 14:20:00,188.5,188.53,188.17,188.19,22911.0,160.1965,160.222,159.9161,159.9331,22911.0
2018-06-21 14:30:00,188.28,188.33,188.14,188.16,23282.0,160.0096,160.0521,159.8906,159.9076,23282.0
2018-06-21 14:40:00,188.17,188.19,187.98,188.19,22503.0,159.9161,159.9331,159.7546,159.9331,22503.0
2018-06-21 14:50:00,188.18,188.26,188.08,188.08,39430.0,159.9246,159.9926,159.8396,159.8396,39430.0
2018-06-21 15:00:00,188.08,188.38,188.0,188.33,66787.0,159.8396,160.0946,159.7716,160.0521,66787.0
2018-06-21 15:10:00,188.32,188.49,188.21,188.25,46300.0,160.0436,160.1881,159.9501,159.9841,46300.0
2018-06-21 15:20:00,188.26,188.83,188.02,188.8,118958.0,159.9926,160.477,159.7886,160.4515,118958.0
2018-06-21 15:30:00,188.75,188.75,188.41,188.5,53920.0,160.409,160.409,160.1201,160.1965,53920.0
2018-06-21 15:40:00,188.5,188.55,188.1,188.55,69719.0,160.1965,160.239,159.8566,160.239,69719.0
2018-06-21 15:50:00,188.54,188.6,188.28,188.39,121095.0,160.2305,160.2815,160.0096,160.1031,121095.0
2018-06-22 09:30:00,190.1,190.14,188.5,188.62,38951.0,161.5563,161.5903,160.1965,160.2985,38951.0
2018-06-22 09:40:00,188.5,188.52,187.46,187.96,59446.0,160.1965,160.2135,159.3127,159.7376,59446.0
2018-06-22 09:50:00,187.96,188.65,187.88,188.64,26140.0,159.7376,160.324,159.6696,160.3155,26140.0
2018-06-22 10:00:00,188.64,189.14,188.64,189.03,9728.0,160.3155,160.7405,160.3155,160.647,9728.0
2018-06-22 10:10:00,189.02,189.33,188.94,189.33,15938.0,160.6385,160.9019,160.5705,160.9019,15938.0
2018-06-22 10:20:00,189.34,189.63,188.97,189.25,24837.0,160.9104,161.1569,160.596,160.8339,24837.0
2018-06-22 10:30:00,189.3,189.66,189.21,189.22,16666.0,160.8764,161.1824,160.7999,160.8084,16666.0
2018-06-22 10:40:00,189.26,189.68,189.26,189.62,18473.0,160.8424,161.1994,160.8424,161.1484,18473.0
2018-06-22 10:50:00,189.58,189.67,189.44,189.49,23009.0,161.1144,161.1909,160.9954,161.0379,23009.0
2018-06-22 11:00:00,189.49,189.71,189.43,189.52,19001.0,161.0379,161.2249,160.9869,161.0634,19001.0
2018-06-22 11:10:00,189.5,189.7,189.39,189.67,18337.0,161.0464,161.2164,160.9529,161.1909,18337.0
2018-06-22 11:20:00,189.67,189.73,189.49,189.73,24973.0,161.1909,161.2419,161.0379,161.2419,24973.0
2018-06-22 11:30:00,189.68,189.73,189.53,189.7,9587.0,161.1994,161.2419,161.0719,161.2164,9587.0
2018-06-22 11:40:00,189.64,189.71,189.54,189.59,17087.0,161.1654,161.2249,161.0804,161.1229,17087.0
2018-06-22 11:50:00,189.63,189.71,189.24,189.3,45208.0,161.1569,161.2249,160.8254,160.8764,45208.0
2018-06-22 12:00:00,189.31,189.32,188.98,189.04,18993.0,160.8849,160.8934,160.6045,160.6555,18993.0
2018-06-22 12:10:00,189.04,189.4,189.04,189.3,10401.0,160.6555,160.9614,160.6555,160.8764,10401.0
2018-06-22 12:20:00,189.25,189.25,189.07,189.07,11738.0,160.8339,160.8339,160.681,160.681,11738.0
2018-06-22 12:30:00,189.11,189.11,188.7,188.9,15767.0,160.715,160.715,160.3665,160.5365,15767.0
2018-06-22 12:40:00,188.91,189.11,188.85,189.03,26735.0,160.545,160.715,160.494,160.647,26735.0
2018-06-22 12:50:00,189.01,189.17,189.01,189.14,9000.0,160.63,160.7659,160.63,160.7405,9000.0
2018-06-22 13:00:00,189.14,189.21,189.12,189.19,12428.0,160.7405,160.7999,160.7235,160.7829,12428.0
2018-06-22 13:10:00,189.2,189.44,189.2,189.42,15441.0,160.7914,160.9954,160.7914,160.9784,15441.0
2018-06-22 13:20:00,189.4,189.55,189.27,189.36,27983.0,160.9614,161.0889,160.8509,160.9274,27983.0
2018-06-22 13:30:00,189.36,189.45,189.09,189.45,48940.0,160.9274,161.0039,160.698,161.0039,48940.0
2018-06-22 13:40:00,189.44,189.66,189.42,189.53,8867.0,160.9954,161.1824,160.9784,161.0719,8867.0
2018-06-22 13:50:00,189.5,189.66,189.48,189.6,14733.0,161.0464,161.1824,161.0294,161.1314,14733.0
2018-06-22 14:00:00,189.65,189.84,189.55,189.59,12602.0,161.1739,161.3353,161.0889,161.1229,12602.0
2018-06-22 14:10:00,189.61,189.72,189.29,189.39,19505.0,161.1399,161.2334,160.8679,160.9529,19505.0
2018-06-22 14:20:00,189.42,189.65,189.2,189.63,20846.0,160.9784,161.1739,160.7914,161.1569,20846.0
2018-06-22 14:30:00,189.59,189.64,189.38,189.5,12803.0,161.1229,161.1654,160.9444,161.0464,12803.0
2018-06-22 14:40:00,189.5,189.85,189.49,189.75,17726.0,161.0464,161.3438,161.0379,161.2589,17726.0
2018-06-22 14:50:00,189.8,189.88,189.77,189.82,19700.0,161.3014,161.3693,161.2759,161.3184,19700.0
2018-06-22 15:00:00,189.82,189.92,189.34,189.56,75680.0,161.3184,161.4033,160.9104,161.0974,75680.0
2018-06-22 15:10:00,189.56,189.79,189.47,189.56,28373.0,161.0974,161.2929,161.0209,161.0974,28373.0
2018-06-22 15:20:00,189.58,189.89,189.56,189.89,24718.0,161.1144,161.3778,161.0974,161.3778,24718.0
2018-06-22 15:30:00,189.88,189.9,189.65,189.78,35198.0,161.3693,161.3863,161.1739,161.2844,35198.0
2018-06-22 15:40:00,189.78,189.92,189.77,189.77,58015.0,161.2844,161.4033,161.2759,161.2759,58015.0
2018-06-22 15:50:00,189.76,189.8,189.24,189.38,111316.0,161.2674,161.3014,160.8254,160.9444,111316.0
2018-06-25 09:30:00,188.26,189.25,187.7,188.69,38591.0,159.9926,160.8339,159.5167,160.358,38591.0
2018-06-25 09:40:00,188.76,188.88,187.61,187.61,23935.0,160.4175,160.5195,159.4402,159.4402,23935.0
2018-06-25 09:50:00,187.55,187.89,187.23,187.86,19610.0,159.3892,159.6781,159.1172,159.6526,19610.0
2018-06-25 10:00:00,187.77,187.97,187.41,187.53,19215.0,159.5762,159.7461,159.2702,159.3722,19215.0
2018-06-25 10:10:00,187.52,187.63,187.04,187.41,15823.0,159.3637,159.4572,158.9558,159.2702,15823.0
2018-06-25 10:20:00,187.43,187.72,187.2,187.59,15547.0,159.2872,159.5337,159.0917,159.4232,15547.0
2018-06-25 10:30:00,187.61,188.92,187.57,188.92,24079.0,159.4402,160.5535,159.4062,160.5535,24079.0
2018-06-25 10:40:00,188.94,189.84,188.85,189.77,33109.0,160.5705,161.3353,160.494,161.2759,33109.0
2018-06-25 10:50:00,189.75,190.12,189.46,189.58,26456.0,161.2589,161.5733,161.0124,161.1144,26456.0
2018-06-25 11:00:00,189.5,189.56,189.18,189.27,18738.0,161.0464,161.0974,160.7744,160.8509,18738.0
2018-06-25 11:10:00,189.23,189.54,189.21,189.23,16024.0,160.8169,161.0804,160.7999,160.8169,16024.0
2018-06-25 11:20:00,189.17,189.18,188.73,188.86,10703.0,160.7659,160.7744,160.392,160.5025,10703.0
2018-06-25 11:30:00,188.92,188.92,188.44,188.47,19649.0,160.5535,160.5535,160.1456,160.1711,19649.0
2018-06-25 11:40:00,188.42,189.5,188.4,189.5,16852.0,160.1286,161.0464,160.1116,161.0464,16852.0
2018-06-25 11:50:00,189.5,189.58,189.07,189.18,13026.0,161.0464,161.1144,160.681,160.7744,13026.0
2018-06-25 12:00:00,189.06,189.07,188.45,188.48,26336.0,160.6725,160.681,160.1541,160.1796,26336.0
2018-06-25 12:10:00,188.44,188.85,188.25,188.82,17113.0,160.1456,160.494,159.9841,160.4685,17113.0
2018-06-25 12:20:00,188.83,189.4,188.77,189.4,12420.0,160.477,160.9614,160.426,160.9614,12420.0
2018-06-25 12:30:00,189.41,189.46,188.85,188.91,18709.0,160.9699,161.0124,160.494,160.545,18709.0
2018-06-25 12:40:00,188.96,189.24,188.93,188.96,14083.0,160.5875,160.8254,160.562,160.5875,14083.0
2018-06-25 12:50:00,189.06,189.36,189.06,189.2,15403.0,160.6725,160.9274,160.6725,160.7914,15403.0
2018-06-25 13:00:00,189.21,189.21,188.31,188.73,34489.0,160.7999,160.7999,160.0351,160.392,34489.0
2018-06-25 13:10:00,188.76,188.76,188.38,188.48,13753.0,160.4175,160.4175,160.0946,160.1796,13753.0
2018-06-25 13:20:00,188.4,188.76,188.39,188.68,16990.0,160.1116,160.4175,160.1031,160.3495,16990.0
2018-06-25 13:30:00,188.66,189.04,188.66,189.04,9415.0,160.3325,160.6555,160.3325,160.6555,9415.0
2018-06-25 13:40:00,188.98,189.47,188.92,189.41,16844.0,160.6045,161.0209,160.5535,160.9699,16844.0
2018-06-25 13:50:00,189.4,189.57,189.33,189.57,16952.0,160.9614,161.1059,160.9019,161.1059,16952.0
2018-06-25 14:00:00,189.51,189.63,189.02,189.12,18307.0,161.0549,161.1569,160.6385,160.7235,18307.0
2018-06-25 14:10:00,189.12,189.16,188.99,189.0,14405.0,160.7235,160.7574,160.613,160.6215,14405.0
2018-06-25 14:20:00,189.01,189.09,188.8,189.04,17933.0,160.63,160.698,160.4515,160.6555,17933.0
2018-06-25 14:30:00,189.02,189.03,188.45,188.45,20500.0,160.6385,160.647,160.1541,160.1541,20500.0
2018-06-25 14:40:00,188.41,188.74,188.4,188.53,18833.0,160.1201,160.4005,160.1116,160.222,18833.0
2018-06-25 14:50:00,188.53,188.54,188.14,188.44,20196.0,160.222,160.2305,159.8906,160.1456,20196.0
2018-06-25 15:00:00,188.46,188.72,188.35,188.35,20642.0,160.1626,160.3835,160.0691,160.0691,20642.0
2018-06-25 15:10:00,188.36,188.49,188.1,188.49,22864.0,160.0776,160.1881,159.8566,160.1881,22864.0
2018-06-25 15:20:00,188.48,188.62,188.36,188.46,26772.0,160.1796,160.2985,160.0776,160.1626,26772.0
2018-06-25 15:30:00,188.48,189.29,188.34,189.26,41011.0,160.1796,160.8679,160.0606,160.8424,41011.0
2018-06-25 15:40:00,189.25,189.37,188.95,189.05,68240.0,160.8339,160.9359,160.579,160.664,68240.0
2018-06-25 15:50:00,189.04,189.48,189.03,189.1,119263.0,160.6555,161.0294,160.647,160.7065,119263.0
2018-06-26 09:30:00,189.27,189.75,188.51,189.21,29943.0,160.8509,161.2589,160.205,160.7999,29943.0
2018-06-26 09:40:00,189.22,189.52,188.78,188.81,17697.0,160.8084,161.0634,160.4345,160.46,17697.0
2018-06-26 09:50:00,188.76,188.76,187.85,187.99,26886.0,160.4175,160.4175,159.6441,159.7631,26886.0
2018-06-26 10:00:00,188.03,188.52,187.98,188.52,25108.0,159.7971,160.2135,159.7546,160.2135,25108.0
2018-06-26 10:10:00,188.48,189.09,188.48,188.99,20972.0,160.1796,160.698,160.1796,160.613,20972.0
2018-06-26 10:20:00,188.99,189.14,188.79,188.92,14224.0,160.613,160.7405,160.443,160.5535,14224.0
2018-06-26 10:30:00,188.89,189.16,188.81,188.99,12690.0,160.528,160.7574,160.46,160.613,12690.0
2018-06-26 10:40:00,188.94,189.31,188.81,188.92,16701.0,160.5705,160.8849,160.46,160.5535,16701.0
2018-06-26 10:50:00,188.93,189.3,188.93,189.16,13160.0,160.562,160.8764,160.562,160.7574,13160.0
2018-06-26 11:00:00,189.13,189.27,188.75,188.76,15002.0,160.732,160.8509,160.409,160.4175,15002.0
2018-06-26 11:10:00,188.81,188.92,188.39,188.4,19694.0,160.46,160.5535,160.1031,160.1116,19694.0
2018-06-26 11:20:00,188.4,188.47,188.26,188.32,17309.0,160.1116,160.1711,159.9926,160.0436,17309.0
2018-06-26 11:30:00,188.35,188.52,188.05,188.12,19157.0,160.0691,160.2135,159.8141,159.8736,19157.0
2018-06-26 11:40:00,188.12,188.41,188.11,188.32,12465.0,159.8736,160.1201,159.8651,160.0436,12465.0
2018-06-26 11:50:00,188.35,188.61,188.27,188.61,13664.0,160.0691,160.29,160.0011,160.29,13664.0
2018-06-26 12:00:00,188.6,188.81,188.51,188.6,10154.0,160.2815,160.46,160.205,160.2815,10154.0
2018-06-26 12:10:00,188.6,188.78,188.34,188.53,13738.0,160.2815,160.4345,160.0606,160.222,13738.0
2018-06-26 12:20:00,188.47,188.5,188.05,188.19,12944.0,160.1711,160.1965,159.8141,159.9331,12944.0
2018-06-26 12:30:00,188.2,188.37,188.19,188.37,9735.0,159.9416,160.0861,159.9331,160.0861,9735.0
2018-06-26 12:40:00,188.37,188.52,188.18,188.34,10169.0,160.0861,160.2135,159.9246,160.0606,10169.0
2018-06-26 12:50:00,188.34,188.38,188.23,188.33,12752.0,160.0606,160.0946,159.9671,160.0521,12752.0
2018-06-26 13:00:00,188.3,188.53,188.3,188.53,9284.0,160.0266,160.222,160.0266,160.222,9284.0
2018-06-26 13:10:00,188.52,188.64,188.43,188.63,9175.0,160.2135,160.3155,160.1371,160.307,9175.0
2018-06-26 13:20:00,188.65,188.69,188.48,188.57,13665.0,160.324,160.358,160.1796,160.256,13665.0
2018-06-26 13:30:00,188.58,188.59,188.38,188.49,13194.0,160.2645,160.273,160.0946,160.1881,13194.0
2018-06-26 13:40:00,188.46,188.46,188.31,188.39,9263.0,160.1626,160.1626,160.0351,160.1031,9263.0
2018-06-26 13:50:00,188.4,189.0,188.37,189.0,19150.0,160.1116,160.6215,160.0861,160.6215,19150.0
2018-06-26 14:00:00,189.02,189.08,188.7,188.8,23297.0,160.6385,160.6895,160.3665,160.4515,23297.0
2018-06-26 14:10:00,188.82,189.08,188.81,189.08,12315.0,160.4685,160.6895,160.46,160.6895,12315.0
2018-06-26 14:20:00,189.1,189.62,189.06,189.58,24090.0,160.7065,161.1484,160.6725,161.1144,24090.0
2018-06-26 14:30:00,189.53,189.72,189.43,189.71,18685.0,161.0719,161.2334,160.9869,161.2249,18685.0
2018-06-26 14:40:00,189.74,189.96,189.73,189.77,29022.0,161.2504,161.4373,161.2419,161.2759,29022.0
2018-06-26 14:50:00,189.75,189.8,189.26,189.38,16114.0,161.2589,161.3014,160.8424,160.9444,16114.0
2018-06-26 15:00:00,189.36,189.63,189.31,189.41,31568.0,160.9274,161.1569,160.8849,160.9699,31568.0
2018-06-26 15:10:00,189.37,189.39,189.19,189.21,15840.0,160.9359,160.9529,160.7829,160.7999,15840.0
2018-06-26 15:20:00,189.19,189.29,189.06,189.09,20728.0,160.7829,160.8679,160.6725,160.698,20728.0
2018-06-26 15:30:00,189.09,189.43,189.09,189.37,27818.0,160.698,160.9869,160.698,160.9359,27818.0
2018-06-26 15:40:00,189.37,189.38,188.8,188.82,42795.0,160.9359,160.9444,160.4515,160.4685,42795.0
2018-06-26 15:50:00,188.8,188.95,188.75,188.8,91333.0,160.4515,160.579,160.409,160.4515,91333.0
2018-06-27 09:30:00,189.16,189.69,188.31,188.57,32542.0,160.7574,161.2079,160.0351,160.256,32542.0
2018-06-27 09:40:00,188.58,189.03,188.58,188.93,19436.0,160.2645,160.647,160.2645,160.562,19436.0
2018-06-27 09:50:00,188.96,189.4,188.95,189.34,20498.0,160.5875,160.9614,160.579,160.9104,20498.0
2018-06-27 10:00:00,189.43,189.92,189.33,189.88,13051.0,160.9869,161.4033,160.9019,161.3693,13051.0
2018-06-27 10:10:00,189.98,190.54,189.98,190.34,22349.0,161.4543,161.9302,161.4543,161.7603,22349.0
2018-06-27 10:20:00,190.24,190.24,189.78,190.05,15554.0,161.6753,161.6753,161.2844,161.5138,15554.0
2018-06-27 10:30:00,190.06,190.67,190.06,190.62,15709.0,161.5223,162.0407,161.5223,161.9982,15709.0
2018-06-27 10:40:00,190.61,190.72,190.14,190.14,26104.0,161.9897,162.0832,161.5903,161.5903,26104.0
2018-06-27 10:50:00,190.15,190.43,190.03,190.28,13854.0,161.5988,161.8368,161.4968,161.7093,13854.0
2018-06-27 11:00:00,190.29,190.52,189.81,189.86,10948.0,161.7178,161.9132,161.3099,161.3523,10948.0
2018-06-27 11:10:00,189.84,190.08,189.77,189.98,10506.0,161.3353,161.5393,161.2759,161.4543,10506.0
2018-06-27 11:20:00,190.05,190.06,189.44,189.55,13369.0,161.5138,161.5223,160.9954,161.0889,13369.0
2018-06-27 11:30:00,189.45,189.52,189.32,189.37,8742.0,161.0039,161.0634,160.8934,160.9359,8742.0
2018-06-27 11:40:00,189.36,189.78,189.24,189.65,10074.0,160.9274,161.2844,160.8254,161.1739,10074.0
2018-06-27 11:50:00,189.62,189.76,189.52,189.73,11010.0,161.1484,161.2674,161.0634,161.2419,11010.0
2018-06-27 12:00:00,189.69,190.18,189.69,190.17,10383.0,161.2079,161.6243,161.2079,161.6158,10383.0
2018-06-27 12:10:00,190.17,190.27,189.95,190.2,8338.0,161.6158,161.7008,161.4288,161.6413,8338.0
2018-06-27 12:20:00,190.15,190.31,190.03,190.05,8431.0,161.5988,161.7348,161.4968,161.5138,8431.0
2018-06-27 12:30:00,190.03,190.1,189.84,189.91,9373.0,161.4968,161.5563,161.3353,161.3948,9373.0
2018-06-27 12:40:00,189.87,189.95,189.73,189.86,10656.0,161.3608,161.4288,161.2419,161.3523,10656.0
2018-06-27 12:50:00,189.86,190.0,189.68,189.68,8497.0,161.3523,161.4713,161.1994,161.1994,8497.0
2018-06-27 13:00:00,189.63,189.76,188.78,188.78,20631.0,161.1569,161.2674,160.4345,160.4345,20631.0
2018-06-27 13:10:00,188.85,188.88,187.76,187.94,46330.0,160.494,160.5195,159.5677,159.7206,46330.0
2018-06-27 13:20:00,187.96,188.12,187.82,187.85,39304.0,159.7376,159.8736,159.6187,159.6441,39304.0
2018-06-27 13:30:00,187.91,188.18,187.66,187.98,30733.0,159.6951,159.9246,159.4827,159.7546,30733.0
2018-06-27 13:40:00,188.01,188.26,187.72,187.79,17322.0,159.7801,159.9926,159.5337,159.5932,17322.0
2018-06-27 13:50:00,187.73,187.76,187.2,187.62,38837.0,159.5422,159.5677,159.0917,159.4487,38837.0
2018-06-27 14:00:00,187.54,187.83,186.51,186.51,60090.0,159.3807,159.6272,158.5053,158.5053,60090.0
2018-06-27 14:10:00,186.53,186.85,186.32,186.69,49763.0,158.5223,158.7943,158.3439,158.6583,49763.0
2018-06-27 14:20:00,186.7,186.99,186.4,186.44,29548.0,158.6668,158.9133,158.4119,158.4459,29548.0
2018-06-27 14:30:00,186.44,186.84,185.85,186.84,39925.0,158.4459,158.7858,157.9444,158.7858,39925.0
2018-06-27 14:40:00,186.82,187.1,186.69,186.98,27165.0,158.7688,159.0068,158.6583,158.9048,27165.0
2018-06-27 14:50:00,186.95,187.0,186.39,186.44,45622.0,158.8793,158.9218,158.4034,158.4459,45622.0
2018-06-27 15:00:00,186.4,186.67,186.13,186.18,36388.0,158.4119,158.6413,158.1824,158.2249,36388.0
2018-06-27 15:10:00,186.15,186.35,186.07,186.31,29087.0,158.1994,158.3694,158.1314,158.3354,29087.0
2018-06-27 15:20:00,186.34,186.86,186.27,186.67,31785.0,158.3609,158.8028,158.3014,158.6413,31785.0
2018-06-27 15:30:00,186.69,186.82,186.48,186.56,42498.0,158.6583,158.7688,158.4799,158.5478,42498.0
2018-06-27 15:40:00,186.54,186.74,186.03,186.08,64210.0,158.5308,158.7008,158.0974,158.1399,64210.0
2018-06-27 15:50:00,186.07,186.5,185.85,185.9,140945.0,158.1314,158.4969,157.9444,157.9869,140945.0
2018-06-28 09:30:00,186.12,186.45,185.75,185.85,32777.0,158.1739,158.4544,157.8595,157.9444,32777.0
2018-06-28 09:40:00,185.82,185.82,184.2,184.4,30081.0,157.919,157.919,156.5422,156.7122,30081.0
2018-06-28 09:50:00,184.4,185.35,184.24,185.3,18497.0,156.7122,157.5195,156.5762,157.477,18497.0
2018-06-28 10:00:00,185.25,186.04,185.17,185.9,21262.0,157.4345,158.1059,157.3666,157.9869,21262.0
2018-06-28 10:10:00,185.87,185.91,185.45,185.77,26417.0,157.9614,157.9954,157.6045,157.8765,26417.0
2018-06-28 10:20:00,185.75,186.65,185.75,186.24,20697.0,157.8595,158.6243,157.8595,158.2759,20697.0
2018-06-28 10:30:00,186.25,186.3,185.84,186.1,14166.0,158.2844,158.3269,157.936,158.1569,14166.0
2018-06-28 10:40:00,186.08,186.34,185.97,186.04,14596.0,158.1399,158.3609,158.0464,158.1059,14596.0
2018-06-28 10:50:00,186.02,186.46,185.77,186.45,26172.0,158.0889,158.4629,157.8765,158.4544,26172.0
2018-06-28 11:00:00,186.5,186.56,186.17,186.53,17357.0,158.4969,158.5478,158.2164,158.5223,17357.0
2018-06-28 11:10:00,186.55,186.56,186.22,186.5,28360.0,158.5393,158.5478,158.2589,158.4969,28360.0
2018-06-28 11:20:00,186.47,187.0,186.36,186.75,26871.0,158.4714,158.9218,158.3779,158.7093,26871.0
2018-06-28 11:30:00,186.78,186.81,186.56,186.59,10843.0,158.7348,158.7603,158.5478,158.5733,10843.0
2018-06-28 11:40:00,186.56,186.6,186.3,186.3,12781.0,158.5478,158.5818,158.3269,158.3269,12781.0
2018-06-28 11:50:00,186.32,186.74,186.29,186.62,21751.0,158.3439,158.7008,158.3184,158.5988,21751.0
2018-06-28 12:00:00,186.66,186.66,186.17,186.23,8308.0,158.6328,158.6328,158.2164,158.2674,8308.0
2018-06-28 12:10:00,186.15,186.48,186.09,186.32,22005.0,158.1994,158.4799,158.1484,158.3439,22005.0
2018-06-28 12:20:00,186.33,186.35,185.92,186.07,10749.0,158.3524,158.3694,158.0039,158.1314,10749.0
2018-06-28 12:30:00,186.05,186.24,185.99,186.2,15253.0,158.1144,158.2759,158.0634,158.2419,15253.0
2018-06-28 12:40:00,186.19,186.23,185.93,186.08,8505.0,158.2334,158.2674,158.0124,158.1399,8505.0
2018-06-28 12:50:00,186.08,186.52,186.08,186.51,13877.0,158.1399,158.5138,158.1399,158.5053,13877.0
2018-06-28 13:00:00,186.55,186.55,186.33,186.44,11366.0,158.5393,158.5393,158.3524,158.4459,11366.0
2018-06-28 13:10:00,186.48,186.68,186.41,186.65,8708.0,158.4799,158.6498,158.4204,158.6243,8708.0
2018-06-28 13:20:00,186.65,186.65,186.32,186.52,22098.0,158.6243,158.6243,158.3439,158.5138,22098.0
2018-06-28 13:30:00,186.52,186.67,186.47,186.53,13418.0,158.5138,158.6413,158.4714,158.5223,13418.0
2018-06-28 13:40:00,186.55,186.69,186.32,186.4,16042.0,158.5393,158.6583,158.3439,158.4119,16042.0
2018-06-28 13:50:00,186.37,186.86,186.37,186.77,8053.0,158.3864,158.8028,158.3864,158.7263,8053.0
2018-06-28 14:00:00,186.83,186.83,186.66,186.75,9847.0,158.7773,158.7773,158.6328,158.7093,9847.0
2018-06-28 14:10:00,186.68,186.69,186.52,186.63,18058.0,158.6498,158.6583,158.5138,158.6073,18058.0
2018-06-28 14:20:00,186.66,186.96,186.65,186.96,11033.0,158.6328,158.8878,158.6243,158.8878,11033.0
2018-06-28 14:30:00,186.91,187.06,186.88,187.03,15494.0,158.8453,158.9728,158.8198,158.9473,15494.0
2018-06-28 14:40:00,187.03,187.29,187.01,187.14,11600.0,158.9473,159.1682,158.9303,159.0408,11600.0
2018-06-28 14:50:00,187.17,187.46,187.17,187.46,11226.0,159.0662,159.3127,159.0662,159.3127,11226.0
2018-06-28 15:00:00,187.51,187.96,187.48,187.86,30795.0,159.3552,159.7376,159.3297,159.6526,30795.0
2018-06-28 15:10:00,187.88,188.24,187.84,188.15,14954.0,159.6696,159.9756,159.6356,159.8991,14954.0
2018-06-28 15:20:00,188.18,188.25,187.84,187.88,21046.0,159.9246,159.9841,159.6356,159.6696,21046.0
2018-06-28 15:30:00,187.9,187.96,187.65,187.71,25023.0,159.6866,159.7376,159.4742,159.5252,25023.0
2018-06-28 15:40:00,187.71,187.74,187.36,187.6,31033.0,159.5252,159.5507,159.2277,159.4317,31033.0
2018-06-28 15:50:00,187.6,187.6,187.36,187.43,72559.0,159.4317,159.4317,159.2277,159.2872,72559.0
2018-06-29 09:30:00,188.01,188.01,187.49,187.51,23936.0,159.7801,159.7801,159.3382,159.3552,23936.0
2018-06-29 09:40:00,187.52,187.73,187.0,187.13,48680.0,159.3637,159.5422,158.9218,159.0323,48680.0
2018-06-29 09:50:00,187.2,187.47,187.09,187.29,36251.0,159.0917,159.3212,158.9983,159.1682,36251.0
2018-06-29 10:00:00,187.35,187.91,187.35,187.64,66207.0,159.2192,159.6951,159.2192,159.4657,66207.0
2018-06-29 10:10:00,187.73,188.18,187.52,188.04,52651.0,159.5422,159.9246,159.3637,159.8056,52651.0
2018-06-29 10:20:00,188.03,188.09,187.68,187.91,25524.0,159.7971,159.8481,159.4997,159.6951,25524.0
2018-06-29 10:30:00,187.82,188.04,187.77,187.98,19275.0,159.6187,159.8056,159.5762,159.7546,19275.0
2018-06-29 10:40:00,188.0,188.36,187.93,188.29,21114.0,159.7716,160.0776,159.7121,160.0181,21114.0
2018-06-29 10:50:00,188.28,188.63,188.28,188.4,10467.0,160.0096,160.307,160.0096,160.1116,10467.0
2018-06-29 11:00:00,188.44,188.48,188.26,188.47,16429.0,160.1456,160.1796,159.9926,160.1711,16429.0
2018-06-29 11:10:00,188.5,188.6,188.32,188.36,11502.0,160.1965,160.2815,160.0436,160.0776,11502.0
2018-06-29 11:20:00,188.35,188.52,188.23,188.42,11656.0,160.0691,160.2135,159.9671,160.1286,11656.0
2018-06-29 11:30:00,188.33,188.33,187.81,187.86,14086.0,160.0521,160.0521,159.6102,159.6526,14086.0
2018-06-29 11:40:00,187.81,188.24,187.79,188.11,12091.0,159.6102,159.9756,159.5932,159.8651,12091.0
2018-06-29 11:50:00,188.17,188.24,187.86,187.86,11286.0,159.9161,159.9756,159.6526,159.6526,11286.0
2018-06-29 12:00:00,187.84,188.05,187.69,188.0,16942.0,159.6356,159.8141,159.5082,159.7716,16942.0
2018-06-29 12:10:00,188.01,188.06,187.91,188.04,30563.0,159.7801,159.8226,159.6951,159.8056,30563.0
2018-06-29 12:20:00,187.98,188.26,187.9,187.94,9373.0,159.7546,159.9926,159.6866,159.7206,9373.0
2018-06-29 12:30:00,187.91,187.99,187.7,187.82,14843.0,159.6951,159.7631,159.5167,159.6187,14843.0
2018-06-29 12:40:00,187.8,188.08,187.8,187.98,7516.0,159.6017,159.8396,159.6017,159.7546,7516.0
2018-06-29 12:50:00,187.97,188.02,187.76,187.86,8119.0,159.7461,159.7886,159.5677,159.6526,8119.0
2018-06-29 13:00:00,187.85,188.26,187.85,188.14,7750.0,159.6441,159.9926,159.6441,159.8906,7750.0
2018-06-29 13:10:00,188.14,188.23,188.01,188.18,10181.0,159.8906,159.9671,159.7801,159.9246,10181.0
2018-06-29 13:20:00,188.18,188.18,187.9,187.91,11736.0,159.9246,159.9246,159.6866,159.6951,11736.0
2018-06-29 13:30:00,187.9,187.9,187.78,187.85,10690.0,159.6866,159.6866,159.5847,159.6441,10690.0
2018-06-29 13:40:00,187.86,188.1,187.84,188.09,15380.0,159.6526,159.8566,159.6356,159.8481,15380.0
2018-06-29 13:50:00,188.09,188.09,187.85,187.96,7024.0,159.8481,159.8481,159.6441,159.7376,7024.0
2018-06-29 14:00:00,187.96,187.96,187.6,187.71,21328.0,159.7376,159.7376,159.4317,159.5252,21328.0
2018-06-29 14:10:00,187.64,187.75,187.36,187.38,17300.0,159.4657,159.5592,159.2277,159.2447,17300.0
2018-06-29 14:20:00,187.4,187.51,187.3,187.39,16632.0,159.2617,159.3552,159.1767,159.2532,16632.0
2018-06-29 14:30:00,187.38,187.38,186.92,186.95,31929.0,159.2447,159.2447,158.8538,158.8793,31929.0
2018-06-29 14:40:00,186.96,187.06,186.88,186.95,24074.0,158.8878,158.9728,158.8198,158.8793,24074.0
2018-06-29 14:50:00,186.87,187.06,186.87,187.03,17572.0,158.8113,158.9728,158.8113,158.9473,17572.0
2018-06-29 15:00:00,187.02,187.44,187.01,187.13,30850.0,158.9388,159.2957,158.9303,159.0323,30850.0
2018-06-29 15:10:00,187.13,187.13,186.65,186.7,22112.0,159.0323,159.0323,158.6243,158.6668,22112.0
2018-06-29 15:20:00,186.69,186.76,186.55,186.58,22764.0,158.6583,158.7178,158.5393,158.5648,22764.0
2018-06-29 15:30:00,186.59,186.8,186.42,186.79,74144.0,158.5733,158.7518,158.4289,158.7433,74144.0
2018-06-29 15:40:00,186.8,187.06,186.6,186.83,62230.0,158.7518,158.9728,158.5818,158.7773,62230.0
2018-06-29 15:50:00,186.77,187.0,186.28,186.35,169794.0,158.7263,158.9218,158.3099,158.3694,169794.0
2018-07-02 09:30:00,185.19,185.79,184.64,185.79,36109.0,157.3835,157.8935,156.9161,157.8935,36109.0
2018-07-02 09:40:00,185.73,185.93,185.0,185.45,31932.0,157.8425,158.0124,157.2221,157.6045,31932.0
2018-07-02 09:50:00,185.44,185.77,185.33,185.56,9678.0,157.596,157.8765,157.5025,157.698,9678.0
2018-07-02 10:00:00,185.54,185.91,185.47,185.89,18268.0,157.681,157.9954,157.6215,157.9784,18268.0
2018-07-02 10:10:00,185.89,186.17,185.5,186.11,12058.0,157.9784,158.2164,157.647,158.1654,12058.0
2018-07-02 10:20:00,186.11,186.67,186.11,186.47,12839.0,158.1654,158.6413,158.1654,158.4714,12839.0
2018-07-02 10:30:00,186.54,187.06,186.41,187.06,22409.0,158.5308,158.9728,158.4204,158.9728,22409.0
2018-07-02 10:40:00,187.06,187.43,186.85,186.89,9643.0,158.9728,159.2872,158.7943,158.8283,9643.0
2018-07-02 10:50:00,186.9,187.13,186.87,187.05,7300.0,158.8368,159.0323,158.8113,158.9643,7300.0
2018-07-02 11:00:00,187.08,187.44,186.95,186.99,59684.0,158.9898,159.2957,158.8793,158.9133,59684.0
2018-07-02 11:10:00,187.03,187.03,186.54,186.63,7890.0,158.9473,158.9473,158.5308,158.6073,7890.0
2018-07-02 11:20:00,186.68,186.72,186.51,186.56,8243.0,158.6498,158.6838,158.5053,158.5478,8243.0
2018-07-02 11:30:00,186.55,186.68,186.27,186.46,8295.0,158.5393,158.6498,158.3014,158.4629,8295.0
2018-07-02 11:40:00,186.45,186.45,186.2,186.26,8547.0,158.4544,158.4544,158.2419,158.2929,8547.0
2018-07-02 11:50:00,186.25,186.47,186.23,186.28,7532.0,158.2844,158.4714,158.2674,158.3099,7532.0
2018-07-02 12:00:00,186.28,186.37,186.02,186.11,7344.0,158.3099,158.3864,158.0889,158.1654,7344.0
2018-07-02 12:10:00,186.16,186.16,185.9,186.03,13663.0,158.2079,158.2079,157.9869,158.0974,13663.0
2018-07-02 12:20:00,185.99,186.15,185.73,186.13,8809.0,158.0634,158.1994,157.8425,158.1824,8809.0
2018-07-02 12:30:00,186.14,186.44,186.13,186.44,6296.0,158.1909,158.4459,158.1824,158.4459,6296.0
2018-07-02 12:40:00,186.42,186.57,186.36,186.52,10645.0,158.4289,158.5563,158.3779,158.5138,10645.0
2018-07-02 12:50:00,186.52,186.55,186.21,186.22,8519.0,158.5138,158.5393,158.2504,158.2589,8519.0
2018-07-02 13:00:00,186.25,186.39,186.12,186.16,6037.0,158.2844,158.4034,158.1739,158.2079,6037.0
2018-07-02 13:10:00,186.18,186.19,185.97,186.17,12278.0,158.2249,158.2334,158.0464,158.2164,12278.0
2018-07-02 13:20:00,186.17,186.22,185.91,185.93,15315.0,158.2164,158.2589,157.9954,158.0124,15315.0
2018-07-02 13:30:00,185.84,186.47,185.77,186.47,18172.0,157.936,158.4714,157.8765,158.4714,18172.0
2018-07-02 13:40:00,186.46,186.68,186.39,186.59,10458.0,158.4629,158.6498,158.4034,158.5733,10458.0
2018-07-02 13:50:00,186.58,186.6,186.42,186.44,6008.0,158.5648,158.5818,158.4289,158.4459,6008.0
2018-07-02 14:00:00,186.41,186.77,186.41,186.75,18849.0,158.4204,158.7263,158.4204,158.7093,18849.0
2018-07-02 14:10:00,186.7,187.05,186.44,187.0,13277.0,158.6668,158.9643,158.4459,158.9218,13277.0
2018-07-02 14:20:00,186.99,187.07,186.89,187.07,9686.0,158.9133,158.9813,158.8283,158.9813,9686.0
2018-07-02 14:30:00,187.1,187.27,186.77,186.77,15231.0,159.0068,159.1512,158.7263,158.7263,15231.0
2018-07-02 14:40:00,186.73,186.9,186.6,186.73,11696.0,158.6923,158.8368,158.5818,158.6923,11696.0
2018-07-02 14:50:00,186.8,186.87,186.57,186.61,10580.0,158.7518,158.8113,158.5563,158.5903,10580.0
2018-07-02 15:00:00,186.61,186.65,186.38,186.52,11386.0,158.5903,158.6243,158.3949,158.5138,11386.0
2018-07-02 15:10:00,186.55,186.75,186.54,186.67,13421.0,158.5393,158.7093,158.5308,158.6413,13421.0
2018-07-02 15:20:00,186.76,186.98,186.72,186.97,31220.0,158.7178,158.9048,158.6838,158.8963,31220.0
2018-07-02 15:30:00,186.96,186.99,186.6,186.96,19911.0,158.8878,158.9133,158.5818,158.8878,19911.0
2018-07-02 15:40:00,186.96,187.06,186.75,187.06,25615.0,158.8878,158.9728,158.7093,158.9728,25615.0
2018-07-02 15:50:00,187.09,187.54,187.09,187.33,150610.0,158.9983,159.3807,158.9983,159.2022,150610.0
2018-07-03 09:30:00,188.45,190.92,188.0,189.99,87392.0,160.1541,162.2532,159.7716,161.4628,87392.0
2018-07-03 09:40:00,189.87,193.35,189.83,191.87,152867.0,161.3608,164.3183,161.3268,163.0605,152867.0
2018-07-03 09:50:00,191.94,192.04,190.92,191.2,53961.0,163.12,163.205,162.2532,162.4911,53961.0
2018-07-03 10:00:00,191.23,192.5,190.81,191.41,120315.0,162.5166,163.5959,162.1597,162.6696,120315.0
2018-07-03 10:10:00,191.54,191.6,190.34,190.4,38329.0,162.7801,162.8311,161.7603,161.8113,38329.0
2018-07-03 10:20:00,190.33,191.24,190.3,190.6,52724.0,161.7518,162.5251,161.7263,161.9812,52724.0
2018-07-03 10:30:00,190.6,190.93,190.37,190.47,57131.0,161.9812,162.2617,161.7858,161.8708,57131.0
2018-07-03 10:40:00,190.49,190.6,190.13,190.35,53399.0,161.8877,161.9812,161.5818,161.7688,53399.0
2018-07-03 10:50:00,190.4,191.16,190.33,190.54,55527.0,161.8113,162.4571,161.7518,161.9302,55527.0
2018-07-03 11:00:00,190.5,190.79,189.43,190.16,58663.0,161.8962,162.1427,160.9869,161.6073,58663.0
2018-07-03 11:10:00,190.16,190.16,189.81,189.86,26541.0,161.6073,161.6073,161.3099,161.3523,26541.0
2018-07-03 11:20:00,189.82,191.04,189.82,190.36,57501.0,161.3184,162.3552,161.3184,161.7773,57501.0
2018-07-03 11:30:00,190.41,190.7,190.4,190.61,44150.0,161.8198,162.0662,161.8113,161.9897,44150.0
2018-07-03 11:40:00,190.6,190.76,190.37,190.73,41133.0,161.9812,162.1172,161.7858,162.0917,41133.0
2018-07-03 11:50:00,190.75,190.99,189.9,190.03,41208.0,162.1087,162.3127,161.3863,161.4968,41208.0
2018-07-03 12:00:00,190.1,190.18,189.75,189.87,18204.0,161.5563,161.6243,161.2589,161.3608,18204.0
2018-07-03 12:10:00,189.86,190.31,189.68,190.31,33354.0,161.3523,161.7348,161.1994,161.7348,33354.0
2018-07-03 12:20:00,190.32,190.52,189.69,190.12,57483.0,161.7433,161.9132,161.2079,161.5733,57483.0
2018-07-03 12:30:00,190.14,190.19,189.98,190.1,130555.0,161.5903,161.6328,161.4543,161.5563,130555.0
2018-07-03 12:40:00,190.1,190.22,190.07,190.17,139248.0,161.5563,161.6583,161.5308,161.6158,139248.0
2018-07-03 12:50:00,190.1,190.12,189.36,189.81,110625.0,161.5563,161.5733,160.9274,161.3099,110625.0
2018-07-05 09:30:00,189.41,189.86,188.75,189.08,50821.0,161.7632,162.1476,161.1996,161.4814,50821.0
2018-07-05 09:40:00,188.95,188.95,187.66,187.78,39043.0,161.3704,161.3704,160.2687,160.3712,39043.0
2018-07-05 09:50:00,187.84,188.6,187.82,188.42,23306.0,160.4224,161.0715,160.4053,160.9177,23306.0
2018-07-05 10:00:00,188.48,188.62,187.95,188.48,27062.0,160.969,161.0886,160.5164,160.969,27062.0
2018-07-05 10:10:00,188.48,188.75,188.38,188.52,22943.0,160.969,161.1996,160.8836,161.0032,22943.0
2018-07-05 10:20:00,188.53,188.73,188.4,188.62,22057.0,161.0117,161.1825,160.9007,161.0886,22057.0
2018-07-05 10:30:00,188.64,189.08,188.46,188.48,53849.0,161.1056,161.4814,160.9519,160.969,53849.0
2018-07-05 10:40:00,188.42,188.48,188.11,188.29,33621.0,160.9177,160.969,160.653,160.8067,33621.0
2018-07-05 10:50:00,188.25,188.42,188.11,188.26,39640.0,160.7726,160.9177,160.653,160.7811,39640.0
2018-07-05 11:00:00,188.25,188.8,188.22,188.66,30721.0,160.7726,161.2423,160.7469,161.1227,30721.0
2018-07-05 11:10:00,188.63,188.63,188.37,188.57,44465.0,161.0971,161.0971,160.875,161.0459,44465.0
2018-07-05 11:20:00,188.58,188.93,188.44,188.69,26702.0,161.0544,161.3533,160.9348,161.1483,26702.0
2018-07-05 11:30:00,188.66,188.93,188.48,188.69,26589.0,161.1227,161.3533,160.969,161.1483,26589.0
2018-07-05 11:40:00,188.7,188.93,188.69,188.69,27499.0,161.1569,161.3533,161.1483,161.1483,27499.0
2018-07-05 11:50:00,188.68,188.76,188.45,188.59,24206.0,161.1398,161.2081,160.9434,161.0629,24206.0
2018-07-05 12:00:00,188.57,188.93,188.46,188.72,20459.0,161.0459,161.3533,160.9519,161.174,20459.0
2018-07-05 12:10:00,188.71,188.73,188.52,188.66,26826.0,161.1654,161.1825,161.0032,161.1227,26826.0
2018-07-05 12:20:00,188.66,188.69,188.52,188.52,12416.0,161.1227,161.1483,161.0032,161.0032,12416.0
2018-07-05 12:30:00,188.52,188.61,188.5,188.55,24211.0,161.0032,161.08,160.9861,161.0288,24211.0
2018-07-05 12:40:00,188.58,188.63,188.52,188.59,19935.0,161.0544,161.0971,161.0032,161.0629,19935.0
2018-07-05 12:50:00,188.57,188.63,188.47,188.63,19902.0,161.0459,161.0971,160.9605,161.0971,19902.0
2018-07-05 13:00:00,188.63,188.93,188.58,188.61,15693.0,161.0971,161.3533,161.0544,161.08,15693.0
2018-07-05 13:10:00,188.59,188.72,188.55,188.66,12160.0,161.0629,161.174,161.0288,161.1227,12160.0
2018-07-05 13:20:00,188.65,188.67,188.54,188.57,17269.0,161.1142,161.1313,161.0202,161.0459,17269.0
2018-07-05 13:30:00,188.59,188.69,188.53,188.64,20369.0,161.0629,161.1483,161.0117,161.1056,20369.0
2018-07-05 13:40:00,188.62,188.69,188.55,188.56,17567.0,161.0886,161.1483,161.0288,161.0373,17567.0
2018-07-05 13:50:00,188.59,188.59,188.33,188.37,12176.0,161.0629,161.0629,160.8409,160.875,12176.0
2018-07-05 14:00:00,188.39,188.69,188.18,188.3,40162.0,160.8921,161.1483,160.7128,160.8153,40162.0
2018-07-05 14:10:00,188.29,188.7,188.22,188.6,75856.0,160.8067,161.1569,160.7469,161.0715,75856.0
2018-07-05 14:20:00,188.6,188.74,188.39,188.61,22307.0,161.0715,161.191,160.8921,161.08,22307.0
2018-07-05 14:30:00,188.61,188.67,188.5,188.55,16832.0,161.08,161.1313,160.9861,161.0288,16832.0
2018-07-05 14:40:00,188.57,188.71,188.48,188.56,32163.0,161.0459,161.1654,160.969,161.0373,32163.0
2018-07-05 14:50:00,188.58,188.69,188.47,188.62,15322.0,161.0544,161.1483,160.9605,161.0886,15322.0
2018-07-05 15:00:00,188.6,188.89,188.59,188.69,15611.0,161.0715,161.3191,161.0629,161.1483,15611.0
2018-07-05 15:10:00,188.7,188.75,188.62,188.71,20458.0,161.1569,161.1996,161.0886,161.1654,20458.0
2018-07-05 15:20:00,188.7,188.76,188.55,188.64,23203.0,161.1569,161.2081,161.0288,161.1056,23203.0
2018-07-05 15:30:00,188.64,188.65,188.39,188.56,32930.0,161.1056,161.1142,160.8921,161.0373,32930.0
2018-07-05 15:40:00,188.59,188.64,188.52,188.58,46545.0,161.0629,161.1056,161.0032,161.0544,46545.0
2018-07-05 15:50:00,188.56,188.8,188.53,188.7,106331.0,161.0373,161.2423,161.0117,161.1569,106331.0
2018-07-06 09:30:00,188.57,188.63,187.3,187.93,25170.0,161.0459,161.0971,159.9612,160.4993,25170.0
2018-07-06 09:40:00,187.85,187.88,187.39,187.68,40935.0,160.4309,160.4566,160.0381,160.2858,40935.0
2018-07-06 09:50:00,187.64,187.66,187.4,187.58,33543.0,160.2516,160.2687,160.0466,160.2004,33543.0
2018-07-06 10:00:00,187.57,188.09,187.52,187.97,29911.0,160.1918,160.6359,160.1491,160.5334,29911.0
2018-07-06 10:10:00,187.97,188.01,187.72,187.97,15914.0,160.5334,160.5676,160.3199,160.5334,15914.0
2018-07-06 10:20:00,188.0,188.21,187.86,188.16,28568.0,160.5591,160.7384,160.4395,160.6957,28568.0
2018-07-06 10:30:00,188.16,188.28,187.98,188.26,19934.0,160.6957,160.7982,160.542,160.7811,19934.0
2018-07-06 10:40:00,188.26,189.25,188.26,189.14,57199.0,160.7811,161.6266,160.7811,161.5327,57199.0
2018-07-06 10:50:00,189.15,189.2,188.64,188.9,19875.0,161.5412,161.5839,161.1056,161.3277,19875.0
2018-07-06 11:00:00,188.92,189.7,188.91,189.68,19279.0,161.3448,162.0109,161.3362,161.9938,19279.0
2018-07-06 11:10:00,189.68,190.0,189.66,189.76,26259.0,161.9938,162.2671,161.9768,162.0622,26259.0
2018-07-06 11:20:00,189.74,189.8,189.46,189.62,20865.0,162.0451,162.0963,161.8059,161.9426,20865.0
2018-07-06 11:30:00,189.62,189.88,189.43,189.88,15852.0,161.9426,162.1646,161.7803,162.1646,15852.0
2018-07-06 11:40:00,189.95,190.04,189.78,189.84,22484.0,162.2244,162.3013,162.0792,162.1305,22484.0
2018-07-06 11:50:00,189.86,189.86,189.55,189.69,16041.0,162.1476,162.1476,161.8828,162.0024,16041.0
2018-07-06 12:00:00,189.7,190.08,189.7,190.05,15600.0,162.0109,162.3355,162.0109,162.3098,15600.0
2018-07-06 12:10:00,190.01,190.18,190.01,190.11,19718.0,162.2757,162.4209,162.2757,162.3611,19718.0
2018-07-06 12:20:00,190.09,190.14,189.85,189.89,22310.0,162.344,162.3867,162.139,162.1732,22310.0
2018-07-06 12:30:00,189.91,189.92,189.64,189.69,20104.0,162.1903,162.1988,161.9597,162.0024,20104.0
2018-07-06 12:40:00,189.68,189.69,189.28,189.29,20011.0,161.9938,162.0024,161.6522,161.6608,20011.0
2018-07-06 12:50:00,189.27,189.34,189.21,189.27,14919.0,161.6437,161.7035,161.5924,161.6437,14919.0
2018-07-06 13:00:00,189.26,189.56,189.24,189.5,22136.0,161.6351,161.8914,161.6181,161.8401,22136.0
2018-07-06 13:10:00,189.48,189.53,189.27,189.27,7978.0,161.823,161.8657,161.6437,161.6437,7978.0
2018-07-06 13:20:00,189.27,189.33,189.09,189.11,19319.0,161.6437,161.6949,161.49,161.507,19319.0
2018-07-06 13:30:00,189.12,189.21,188.84,188.88,17125.0,161.5156,161.5924,161.2764,161.3106,17125.0
2018-07-06 13:40:00,188.88,188.99,188.72,188.89,38421.0,161.3106,161.4045,161.174,161.3191,38421.0
2018-07-06 13:50:00,188.89,189.08,188.88,189.04,29414.0,161.3191,161.4814,161.3106,161.4473,29414.0
2018-07-06 14:00:00,189.02,189.03,188.73,188.91,27848.0,161.4302,161.4387,161.1825,161.3362,27848.0
2018-07-06 14:10:00,188.95,189.04,188.79,188.79,17212.0,161.3704,161.4473,161.2337,161.2337,17212.0
2018-07-06 14:20:00,188.84,188.91,188.84,188.89,11537.0,161.2764,161.3362,161.2764,161.3191,11537.0
2018-07-06 14:30:00,188.87,188.9,188.74,188.77,22716.0,161.3021,161.3277,161.191,161.2167,22716.0
2018-07-06 14:40:00,188.77,188.86,188.71,188.86,21224.0,161.2167,161.2935,161.1654,161.2935,21224.0
2018-07-06 14:50:00,188.86,189.08,188.84,189.06,16745.0,161.2935,161.4814,161.2764,161.4643,16745.0
2018-07-06 15:00:00,189.04,189.1,188.98,189.01,18830.0,161.4473,161.4985,161.396,161.4216,18830.0
2018-07-06 15:10:00,189.03,189.13,189.01,189.1,17473.0,161.4387,161.5241,161.4216,161.4985,17473.0
2018-07-06 15:20:00,189.12,189.29,189.03,189.21,24521.0,161.5156,161.6608,161.4387,161.5924,24521.0
2018-07-06 15:30:00,189.18,189.21,188.99,189.11,32675.0,161.5668,161.5924,161.4045,161.507,32675.0
2018-07-06 15:40:00,189.1,189.1,188.36,188.43,54887.0,161.4985,161.4985,160.8665,160.9263,54887.0
2018-07-06 15:50:00,188.37,189.01,188.37,188.8,159378.0,160.875,161.4216,160.875,161.2423,159378.0
2018-07-09 09:30:00,189.21,190.16,188.7,189.83,40923.0,161.5924,162.4038,161.1569,162.1219,40923.0
2018-07-09 09:40:00,189.83,190.4,189.76,190.38,28404.0,162.1219,162.6087,162.0622,162.5917,28404.0
2018-07-09 09:50:00,190.38,191.32,190.3,190.97,16487.0,162.5917,163.3945,162.5233,163.0955,16487.0
2018-07-09 10:00:00,190.88,191.02,190.07,190.12,39125.0,163.0187,163.1382,162.3269,162.3696,39125.0
2018-07-09 10:10:00,190.1,191.2,190.08,190.93,46347.0,162.3525,163.292,162.3355,163.0614,46347.0
2018-07-09 10:20:00,190.91,191.99,190.71,191.55,41932.0,163.0443,163.9667,162.8735,163.5909,41932.0
2018-07-09 10:30:00,191.57,191.91,191.46,191.88,14221.0,163.608,163.8983,163.514,163.8727,14221.0
2018-07-09 10:40:00,191.83,191.97,191.72,191.85,14548.0,163.83,163.9496,163.7361,163.8471,14548.0
2018-07-09 10:50:00,191.83,191.97,191.45,191.46,13765.0,163.83,163.9496,163.5055,163.514,13765.0
2018-07-09 11:00:00,191.48,192.1,191.48,191.66,86703.0,163.5311,164.0606,163.5311,163.6848,86703.0
2018-07-09 11:10:00,191.7,191.77,191.52,191.52,12339.0,163.719,163.7788,163.5653,163.5653,12339.0
2018-07-09 11:20:00,191.52,191.6,191.13,191.42,18520.0,163.5653,163.6336,163.2322,163.4799,18520.0
2018-07-09 11:30:00,191.39,191.58,191.24,191.48,16703.0,163.4542,163.6165,163.3261,163.5311,16703.0
2018-07-09 11:40:00,191.55,191.55,191.36,191.39,10896.0,163.5909,163.5909,163.4286,163.4542,10896.0
2018-07-09 11:50:00,191.4,191.72,191.23,191.71,20947.0,163.4628,163.7361,163.3176,163.7275,20947.0
2018-07-09 12:00:00,191.64,191.73,191.59,191.62,12887.0,163.6677,163.7446,163.625,163.6507,12887.0
2018-07-09 12:10:00,191.62,191.75,191.52,191.66,19283.0,163.6507,163.7617,163.5653,163.6848,19283.0
2018-07-09 12:20:00,191.68,191.87,191.64,191.82,11462.0,163.7019,163.8642,163.6677,163.8215,11462.0
2018-07-09 12:30:00,191.85,192.24,191.8,192.19,16524.0,163.8471,164.1802,163.8044,164.1375,16524.0
2018-07-09 12:40:00,192.19,192.3,192.12,192.24,21785.0,164.1375,164.2314,164.0777,164.1802,21785.0
2018-07-09 12:50:00,192.21,192.27,192.11,192.12,14902.0,164.1546,164.2058,164.0691,164.0777,14902.0
2018-07-09 13:00:00,192.12,192.14,191.89,191.94,21372.0,164.0777,164.0948,163.8813,163.924,21372.0
2018-07-09 13:10:00,191.93,192.0,191.87,191.93,17162.0,163.9154,163.9752,163.8642,163.9154,17162.0
2018-07-09 13:20:00,191.93,192.14,191.92,192.09,14004.0,163.9154,164.0948,163.9069,164.0521,14004.0
2018-07-09 13:30:00,192.07,192.23,192.02,192.11,17364.0,164.035,164.1716,163.9923,164.0691,17364.0
2018-07-09 13:40:00,192.08,192.13,191.96,192.11,15634.0,164.0435,164.0862,163.941,164.0691,15634.0
2018-07-09 13:50:00,192.13,192.2,192.1,192.11,13721.0,164.0862,164.146,164.0606,164.0691,13721.0
2018-07-09 14:00:00,192.12,192.14,191.98,191.98,15393.0,164.0777,164.0948,163.9581,163.9581,15393.0
2018-07-09 14:10:00,191.97,192.02,191.87,191.89,18404.0,163.9496,163.9923,163.8642,163.8813,18404.0
2018-07-09 14:20:00,191.91,191.92,191.75,191.8,13027.0,163.8983,163.9069,163.7617,163.8044,13027.0
2018-07-09 14:30:00,191.8,191.82,191.45,191.51,22864.0,163.8044,163.8215,163.5055,163.5567,22864.0
2018-07-09 14:40:00,191.48,191.9,191.47,191.69,40383.0,163.5311,163.8898,163.5226,163.7105,40383.0
2018-07-09 14:50:00,191.64,191.71,191.56,191.66,15385.0,163.6677,163.7275,163.5994,163.6848,15385.0
2018-07-09 15:00:00,191.66,191.66,191.45,191.49,22020.0,163.6848,163.6848,163.5055,163.5396,22020.0
2018-07-09 15:10:00,191.47,191.54,191.24,191.28,14316.0,163.5226,163.5823,163.3261,163.3603,14316.0
2018-07-09 15:20:00,191.27,191.36,191.08,191.32,23386.0,163.3518,163.4286,163.1895,163.3945,23386.0
2018-07-09 15:30:00,191.35,191.46,191.28,191.46,23371.0,163.4201,163.514,163.3603,163.514,23371.0
2018-07-09 15:40:00,191.46,191.54,191.4,191.5,29736.0,163.514,163.5823,163.4628,163.5482,29736.0
2018-07-09 15:50:00,191.48,191.57,191.39,191.55,70440.0,163.5311,163.608,163.4542,163.5909,70440.0
2018-07-10 09:30:00,192.23,194.31,192.21,193.73,53452.0,164.1716,165.948,164.1546,165.4527,53452.0
2018-07-10 09:40:00,193.86,193.95,192.54,192.54,27674.0,165.5637,165.6406,164.4364,164.4364,27674.0
2018-07-10 09:50:00,192.55,192.94,192.07,192.93,68141.0,164.4449,164.778,164.035,164.7695,68141.0
2018-07-10 10:00:00,192.97,193.06,192.04,192.26,11744.0,164.8036,164.8805,164.0094,164.1973,11744.0
2018-07-10 10:10:00,192.24,192.46,192.05,192.15,14190.0,164.1802,164.3681,164.0179,164.1033,14190.0
2018-07-10 10:20:00,192.42,192.45,192.07,192.07,28333.0,164.3339,164.3595,164.035,164.035,28333.0
2018-07-10 10:30:00,192.15,192.47,192.12,192.38,19247.0,164.1033,164.3766,164.0777,164.2997,19247.0
2018-07-10 10:40:00,192.4,192.42,191.96,192.29,25539.0,164.3168,164.3339,163.941,164.2229,25539.0
2018-07-10 10:50:00,192.27,192.47,192.2,192.22,20514.0,164.2058,164.3766,164.146,164.1631,20514.0
2018-07-10 11:00:00,192.24,192.38,192.19,192.34,10783.0,164.1802,164.2997,164.1375,164.2656,10783.0
2018-07-10 11:10:00,192.28,192.4,192.01,192.25,10701.0,164.2143,164.3168,163.9837,164.1887,10701.0
2018-07-10 11:20:00,192.21,192.23,191.91,192.07,59101.0,164.1546,164.1716,163.8983,164.035,59101.0
2018-07-10 11:30:00,192.07,192.18,191.92,192.18,7851.0,164.035,164.1289,163.9069,164.1289,7851.0
2018-07-10 11:40:00,192.18,192.31,192.15,192.21,13906.0,164.1289,164.24,164.1033,164.1546,13906.0
2018-07-10 11:50:00,192.28,192.35,192.16,192.28,11822.0,164.2143,164.2741,164.1118,164.2143,11822.0
2018-07-10 12:00:00,192.28,192.31,192.07,192.22,25544.0,164.2143,164.24,164.035,164.1631,25544.0
2018-07-10 12:10:00,192.22,192.3,192.15,192.3,44680.0,164.1631,164.2314,164.1033,164.2314,44680.0
2018-07-10 12:20:00,192.31,192.43,192.15,192.39,16789.0,164.24,164.3424,164.1033,164.3083,16789.0
2018-07-10 12:30:00,192.42,192.54,192.31,192.31,7525.0,164.3339,164.4364,164.24,164.24,7525.0
2018-07-10 12:40:00,192.31,192.34,192.17,192.24,17033.0,164.24,164.2656,164.1204,164.1802,17033.0
2018-07-10 12:50:00,192.22,192.4,192.05,192.27,63803.0,164.1631,164.3168,164.0179,164.2058,63803.0
2018-07-10 13:00:00,192.25,192.43,192.25,192.28,8689.0,164.1887,164.3424,164.1887,164.2143,8689.0
2018-07-10 13:10:00,192.3,192.3,192.01,192.11,22160.0,164.2314,164.2314,163.9837,164.0691,22160.0
2018-07-10 13:20:00,192.09,192.21,191.98,192.11,46870.0,164.0521,164.1546,163.9581,164.0691,46870.0
2018-07-10 13:30:00,192.05,192.11,191.77,191.77,36115.0,164.0179,164.0691,163.7788,163.7788,36115.0
2018-07-10 13:40:00,191.81,192.04,191.8,191.97,46168.0,163.8129,164.0094,163.8044,163.9496,46168.0
2018-07-10 13:50:00,191.94,192.43,191.88,192.38,20413.0,163.924,164.3424,163.8727,164.2997,20413.0
2018-07-10 14:00:00,192.38,192.58,192.32,192.48,13754.0,164.2997,164.4705,164.2485,164.3851,13754.0
2018-07-10 14:10:00,192.49,192.72,192.47,192.63,16945.0,164.3937,164.5901,164.3766,164.5132,16945.0
2018-07-10 14:20:00,192.65,192.94,192.61,192.9,21486.0,164.5303,164.778,164.4962,164.7438,21486.0
2018-07-10 14:30:00,192.9,193.16,192.9,193.16,19402.0,164.7438,164.9659,164.7438,164.9659,19402.0
2018-07-10 14:40:00,193.17,193.18,192.84,193.04,15066.0,164.9744,164.983,164.6926,164.8634,15066.0
2018-07-10 14:50:00,193.0,193.03,192.87,192.87,11901.0,164.8292,164.8549,164.7182,164.7182,11901.0
2018-07-10 15:00:00,192.85,192.95,192.77,192.93,12780.0,164.7011,164.7865,164.6328,164.7695,12780.0
2018-07-10 15:10:00,192.94,193.0,192.73,192.74,17339.0,164.778,164.8292,164.5986,164.6072,17339.0
2018-07-10 15:20:00,192.75,192.94,192.71,192.71,20470.0,164.6157,164.778,164.5816,164.5816,20470.0
2018-07-10 15:30:00,192.76,193.0,192.7,192.95,25029.0,164.6243,164.8292,164.573,164.7865,25029.0
2018-07-10 15:40:00,192.94,192.98,192.6,192.68,38588.0,164.778,164.8122,164.4876,164.5559,38588.0
2018-07-10 15:50:00,192.69,192.97,192.69,192.82,66130.0,164.5645,164.8036,164.5645,164.6755,66130.0
2018-07-11 09:30:00,192.04,192.05,191.1,191.36,34971.0,164.0094,164.0179,163.2066,163.4286,34971.0
2018-07-11 09:40:00,191.47,191.76,191.15,191.15,19451.0,163.5226,163.7702,163.2493,163.2493,19451.0
2018-07-11 09:50:00,191.1,191.73,191.05,191.5,32571.0,163.2066,163.7446,163.1639,163.5482,32571.0
2018-07-11 10:00:00,191.45,191.68,191.3,191.48,21540.0,163.5055,163.7019,163.3774,163.5311,21540.0
2018-07-11 10:10:00,191.41,191.65,191.36,191.59,23948.0,163.4713,163.6763,163.4286,163.625,23948.0
2018-07-11 10:20:00,191.62,191.91,191.55,191.86,11865.0,163.6507,163.8983,163.5909,163.8556,11865.0
2018-07-11 10:30:00,191.91,192.08,191.68,191.68,15205.0,163.8983,164.0435,163.7019,163.7019,15205.0
2018-07-11 10:40:00,191.61,191.61,191.0,191.08,20547.0,163.6421,163.6421,163.1212,163.1895,20547.0
2018-07-11 10:50:00,191.08,191.53,191.04,191.43,15142.0,163.1895,163.5738,163.1553,163.4884,15142.0
2018-07-11 11:00:00,191.37,191.82,191.37,191.65,28439.0,163.4372,163.8215,163.4372,163.6763,28439.0
2018-07-11 11:10:00,191.61,191.71,191.53,191.59,14740.0,163.6421,163.7275,163.5738,163.625,14740.0
2018-07-11 11:20:00,191.57,191.76,191.5,191.5,15822.0,163.608,163.7702,163.5482,163.5482,15822.0
2018-07-11 11:30:00,191.36,191.55,191.31,191.53,11956.0,163.4286,163.5909,163.3859,163.5738,11956.0
2018-07-11 11:40:00,191.45,191.56,191.34,191.49,17779.0,163.5055,163.5994,163.4115,163.5396,17779.0
2018-07-11 11:50:00,191.49,191.62,191.38,191.38,13893.0,163.5396,163.6507,163.4457,163.4457,13893.0
2018-07-11 12:00:00,191.38,191.63,191.33,191.61,10116.0,163.4457,163.6592,163.403,163.6421,10116.0
2018-07-11 12:10:00,191.59,191.75,191.59,191.69,7853.0,163.625,163.7617,163.625,163.7105,7853.0
2018-07-11 12:20:00,191.66,191.81,191.65,191.68,6697.0,163.6848,163.8129,163.6763,163.7019,6697.0
2018-07-11 12:30:00,191.73,191.94,191.73,191.85,5603.0,163.7446,163.924,163.7446,163.8471,5603.0
2018-07-11 12:40:00,191.8,191.83,191.59,191.71,8185.0,163.8044,163.83,163.625,163.7275,8185.0
2018-07-11 12:50:00,191.68,191.68,191.33,191.4,9275.0,163.7019,163.7019,163.403,163.4628,9275.0
2018-07-11 13:00:00,191.42,191.47,191.22,191.37,16525.0,163.4799,163.5226,163.3091,163.4372,16525.0
2018-07-11 13:10:00,191.29,191.55,191.28,191.48,10537.0,163.3688,163.5909,163.3603,163.5311,10537.0
2018-07-11 13:20:00,191.5,191.72,191.5,191.59,10546.0,163.5482,163.7361,163.5482,163.625,10546.0
2018-07-11 13:30:00,191.59,191.75,191.41,191.43,7664.0,163.625,163.7617,163.4713,163.4884,7664.0
2018-07-11 13:40:00,191.46,191.53,191.37,191.45,13255.0,163.514,163.5738,163.4372,163.5055,13255.0
2018-07-11 13:50:00,191.45,191.53,191.24,191.36,34903.0,163.5055,163.5738,163.3261,163.4286,34903.0
2018-07-11 14:00:00,191.35,191.54,191.25,191.31,19257.0,163.4201,163.5823,163.3347,163.3859,19257.0
2018-07-11 14:10:00,191.26,191.3,190.83,190.92,25693.0,163.3432,163.3774,162.976,163.0528,25693.0
2018-07-11 14:20:00,190.95,191.5,190.95,191.49,16632.0,163.0785,163.5482,163.0785,163.5396,16632.0
2018-07-11 14:30:00,191.52,191.56,191.43,191.49,13133.0,163.5653,163.5994,163.4884,163.5396,13133.0
2018-07-11 14:40:00,191.45,191.53,191.26,191.5,15149.0,163.5055,163.5738,163.3432,163.5482,15149.0
2018-07-11 14:50:00,191.47,191.6,191.45,191.58,9359.0,163.5226,163.6336,163.5055,163.6165,9359.0
2018-07-11 15:00:00,191.57,191.68,191.46,191.58,19328.0,163.608,163.7019,163.514,163.6165,19328.0
2018-07-11 15:10:00,191.58,191.71,191.46,191.55,22773.0,163.6165,163.7275,163.514,163.5909,22773.0
2018-07-11 15:20:00,191.53,191.56,191.42,191.44,22991.0,163.5738,163.5994,163.4799,163.4969,22991.0
2018-07-11 15:30:00,191.49,191.88,191.48,191.76,22530.0,163.5396,163.8727,163.5311,163.7702,22530.0
2018-07-11 15:40:00,191.74,191.91,191.68,191.9,30375.0,163.7532,163.8983,163.7019,163.8898,30375.0
2018-07-11 15:50:00,191.87,191.87,191.49,191.54,72793.0,163.8642,163.8642,163.5396,163.5823,72793.0
2018-07-12 09:30:00,193.01,193.36,192.71,192.71,27700.0,164.8378,165.1367,164.5816,164.5816,27700.0
2018-07-12 09:40:00,192.72,192.78,191.97,192.06,19015.0,164.5901,164.6414,163.9496,164.0264,19015.0
2018-07-12 09:50:00,191.95,192.46,191.92,192.26,16049.0,163.9325,164.3681,163.9069,164.1973,16049.0
2018-07-12 10:00:00,192.25,192.93,192.24,192.78,15198.0,164.1887,164.7695,164.1802,164.6414,15198.0
2018-07-12 10:10:00,192.85,192.88,192.57,192.71,56905.0,164.7011,164.7268,164.462,164.5816,56905.0
2018-07-12 10:20:00,192.76,193.99,192.71,193.93,31075.0,164.6243,165.6747,164.5816,165.6235,31075.0
2018-07-12 10:30:00,193.92,193.92,193.25,193.31,12256.0,165.615,165.615,165.0427,165.094,12256.0
2018-07-12 10:40:00,193.31,193.32,192.69,193.03,30332.0,165.094,165.1025,164.5645,164.8549,30332.0
2018-07-12 10:50:00,193.01,193.18,192.9,193.07,14862.0,164.8378,164.983,164.7438,164.889,14862.0
2018-07-12 11:00:00,193.04,193.48,193.0,193.4,49307.0,164.8634,165.2392,164.8292,165.1709,49307.0
2018-07-12 11:10:00,193.45,193.54,193.1,193.1,14999.0,165.2136,165.2904,164.9146,164.9146,14999.0
2018-07-12 11:20:00,193.1,193.27,192.99,193.2,5994.0,164.9146,165.0598,164.8207,165.0,5994.0
2018-07-12 11:30:00,193.18,193.53,193.18,193.53,8181.0,164.983,165.2819,164.983,165.2819,8181.0
2018-07-12 11:40:00,193.56,193.69,193.41,193.69,10295.0,165.3075,165.4185,165.1794,165.4185,10295.0
2018-07-12 11:50:00,193.69,194.06,193.61,193.91,20971.0,165.4185,165.7345,165.3502,165.6064,20971.0
2018-07-12 12:00:00,193.91,193.91,193.43,193.48,9646.0,165.6064,165.6064,165.1965,165.2392,9646.0
2018-07-12 12:10:00,193.49,193.62,193.34,193.36,14048.0,165.2477,165.3587,165.1196,165.1367,14048.0
2018-07-12 12:20:00,193.36,193.51,193.35,193.48,8434.0,165.1367,165.2648,165.1282,165.2392,8434.0
2018-07-12 12:30:00,193.44,193.67,193.39,193.39,4651.0,165.205,165.4014,165.1623,165.1623,4651.0
2018-07-12 12:40:00,193.38,193.38,193.07,193.36,6383.0,165.1538,165.1538,164.889,165.1367,6383.0
2018-07-12 12:50:00,193.38,193.52,193.3,193.42,6411.0,165.1538,165.2733,165.0855,165.1879,6411.0
2018-07-12 13:00:00,193.43,193.56,193.3,193.31,11041.0,165.1965,165.3075,165.0855,165.094,11041.0
2018-07-12 13:10:00,193.37,193.37,193.09,193.15,6502.0,165.1452,165.1452,164.9061,164.9573,6502.0
2018-07-12 13:20:00,193.12,193.45,193.03,193.43,7941.0,164.9317,165.2136,164.8549,165.1965,7941.0
2018-07-12 13:30:00,193.42,193.46,193.12,193.25,5312.0,165.1879,165.2221,164.9317,165.0427,5312.0
2018-07-12 13:40:00,193.33,193.35,193.21,193.23,4983.0,165.1111,165.1282,165.0086,165.0257,4983.0
2018-07-12 13:50:00,193.23,193.23,193.0,193.05,7528.0,165.0257,165.0257,164.8292,164.8719,7528.0
2018-07-12 14:00:00,193.04,193.32,192.99,192.99,15640.0,164.8634,165.1025,164.8207,164.8207,15640.0
2018-07-12 14:10:00,192.91,192.98,192.71,192.74,13050.0,164.7524,164.8122,164.5816,164.6072,13050.0
2018-07-12 14:20:00,192.78,192.93,192.76,192.81,7350.0,164.6414,164.7695,164.6243,164.667,7350.0
2018-07-12 14:30:00,192.79,192.93,192.67,192.86,8562.0,164.6499,164.7695,164.5474,164.7097,8562.0
2018-07-12 14:40:00,192.9,193.02,192.86,192.94,5892.0,164.7438,164.8463,164.7097,164.778,5892.0
2018-07-12 14:50:00,192.97,193.05,192.87,193.0,18368.0,164.8036,164.8719,164.7182,164.8292,18368.0
2018-07-12 15:00:00,192.99,193.1,192.96,192.96,22150.0,164.8207,164.9146,164.7951,164.7951,22150.0
2018-07-12 15:10:00,192.94,193.08,192.83,192.92,22828.0,164.778,164.8976,164.6841,164.7609,22828.0
2018-07-12 15:20:00,192.92,193.13,192.7,193.13,28067.0,164.7609,164.9403,164.573,164.9403,28067.0
2018-07-12 15:30:00,193.12,193.52,193.04,193.41,31273.0,164.9317,165.2733,164.8634,165.1794,31273.0
2018-07-12 15:40:00,193.41,193.59,193.28,193.36,55808.0,165.1794,165.3331,165.0684,165.1367,55808.0
2018-07-12 15:50:00,193.34,193.77,193.3,193.58,104635.0,165.1196,165.4868,165.0855,165.3246,104635.0
2018-07-13 09:30:00,193.24,195.07,192.69,194.94,43726.0,165.0342,166.5971,164.5645,166.4861,43726.0
2018-07-13 09:40:00,194.93,194.99,194.27,194.51,33612.0,166.4775,166.5288,165.9139,166.1188,33612.0
2018-07-13 09:50:00,194.36,194.36,193.76,193.88,17476.0,165.9907,165.9907,165.4783,165.5808,17476.0
2018-07-13 10:00:00,193.84,193.87,193.39,193.42,26902.0,165.5466,165.5723,165.1623,165.1879,26902.0
2018-07-13 10:10:00,193.47,193.75,193.47,193.61,18788.0,165.2306,165.4698,165.2306,165.3502,18788.0
2018-07-13 10:20:00,193.65,193.7,193.1,193.13,25393.0,165.3844,165.4271,164.9146,164.9403,25393.0
2018-07-13 10:30:00,193.13,193.25,192.89,192.99,24047.0,164.9403,165.0427,164.7353,164.8207,24047.0
2018-07-13 10:40:00,192.97,193.23,192.94,193.04,33107.0,164.8036,165.0257,164.778,164.8634,33107.0
2018-07-13 10:50:00,193.05,193.47,193.01,193.19,22439.0,164.8719,165.2306,164.8378,164.9915,22439.0
2018-07-13 11:00:00,193.23,193.31,192.97,193.27,31294.0,165.0257,165.094,164.8036,165.0598,31294.0
2018-07-13 11:10:00,193.28,193.32,192.8,192.8,112891.0,165.0684,165.1025,164.6584,164.6584,112891.0
2018-07-13 11:20:00,192.8,193.07,192.8,192.84,31423.0,164.6584,164.889,164.6584,164.6926,31423.0
2018-07-13 11:30:00,192.89,192.91,192.69,192.72,45730.0,164.7353,164.7524,164.5645,164.5901,45730.0
2018-07-13 11:40:00,192.74,193.03,192.47,192.91,28580.0,164.6072,164.8549,164.3766,164.7524,28580.0
2018-07-13 11:50:00,192.87,193.01,192.72,192.76,21205.0,164.7182,164.8378,164.5901,164.6243,21205.0
2018-07-13 12:00:00,192.76,192.99,192.74,192.92,23123.0,164.6243,164.8207,164.6072,164.7609,23123.0
2018-07-13 12:10:00,192.92,192.95,192.81,192.87,29459.0,164.7609,164.7865,164.667,164.7182,29459.0
2018-07-13 12:20:00,192.87,192.87,192.72,192.79,25332.0,164.7182,164.7182,164.5901,164.6499,25332.0
2018-07-13 12:30:00,192.73,192.83,192.57,192.75,30382.0,164.5986,164.6841,164.462,164.6157,30382.0
2018-07-13 12:40:00,192.73,192.81,192.52,192.56,29851.0,164.5986,164.667,164.4193,164.4535,29851.0
2018-07-13 12:50:00,192.55,192.8,192.52,192.72,33871.0,164.4449,164.6584,164.4193,164.5901,33871.0
2018-07-13 13:00:00,192.72,192.8,192.66,192.7,28392.0,164.5901,164.6584,164.5389,164.573,28392.0
2018-07-13 13:10:00,192.67,192.72,192.53,192.7,29839.0,164.5474,164.5901,164.4278,164.573,29839.0
2018-07-13 13:20:00,192.69,192.85,192.67,192.79,47746.0,164.5645,164.7011,164.5474,164.6499,47746.0
2018-07-13 13:30:00,192.76,192.9,192.73,192.84,33715.0,164.6243,164.7438,164.5986,164.6926,33715.0
2018-07-13 13:40:00,192.86,192.94,192.75,192.83,32332.0,164.7097,164.778,164.6157,164.6841,32332.0
2018-07-13 13:50:00,192.85,192.92,192.78,192.78,42851.0,164.7011,164.7609,164.6414,164.6414,42851.0
2018-07-13 14:00:00,192.81,192.97,192.8,192.84,31602.0,164.667,164.8036,164.6584,164.6926,31602.0
2018-07-13 14:10:00,192.84,192.93,192.74,192.74,33217.0,164.6926,164.7695,164.6072,164.6072,33217.0
2018-07-13 14:20:00,192.75,192.9,192.57,192.9,30104.0,164.6157,164.7438,164.462,164.7438,30104.0
2018-07-13 14:30:00,192.87,192.96,192.73,192.78,30400.0,164.7182,164.7951,164.5986,164.6414,30400.0
2018-07-13 14:40:00,192.8,192.84,192.62,192.81,40415.0,164.6584,164.6926,164.5047,164.667,40415.0
2018-07-13 14:50:00,192.8,192.86,192.63,192.67,37498.0,164.6584,164.7097,164.5132,164.5474,37498.0
2018-07-13 15:00:00,192.66,192.95,192.6,192.91,42316.0,164.5389,164.7865,164.4876,164.7524,42316.0
2018-07-13 15:10:00,192.89,192.95,192.82,192.93,31336.0,164.7353,164.7865,164.6755,164.7695,31336.0
2018-07-13 15:20:00,192.95,192.99,192.83,192.85,29091.0,164.7865,164.8207,164.6841,164.7011,29091.0
2018-07-13 15:30:00,192.85,192.92,192.84,192.86,42520.0,164.7011,164.7609,164.6926,164.7097,42520.0
2018-07-13 15:40:00,192.86,192.88,192.64,192.81,51151.0,164.7097,164.7268,164.5218,164.667,51151.0
2018-07-13 15:50:00,192.82,192.88,192.64,192.74,139349.0,164.6755,164.7268,164.5218,164.6072,139349.0
2018-07-16 09:30:00,193.14,193.75,192.96,193.24,44518.0,164.9488,165.4698,164.7951,165.0342,44518.0
2018-07-16 09:40:00,193.39,193.5,192.5,192.5,37546.0,165.1623,165.2563,164.4022,164.4022,37546.0
2018-07-16 09:50:00,192.47,192.99,191.96,192.27,16756.0,164.3766,164.8207,163.941,164.2058,16756.0
2018-07-16 10:00:00,192.3,192.3,191.87,192.28,18096.0,164.2314,164.2314,163.8642,164.2143,18096.0
2018-07-16 10:10:00,192.28,192.72,192.21,192.36,18494.0,164.2143,164.5901,164.1546,164.2827,18494.0
2018-07-16 10:20:00,192.29,192.86,192.13,192.59,18168.0,164.2229,164.7097,164.0862,164.4791,18168.0
2018-07-16 10:30:00,192.74,192.9,192.39,192.44,19253.0,164.6072,164.7438,164.3083,164.351,19253.0
2018-07-16 10:40:00,192.41,192.46,191.86,191.88,15870.0,164.3254,164.3681,163.8556,163.8727,15870.0
2018-07-16 10:50:00,191.82,191.86,191.51,191.51,15114.0,163.8215,163.8556,163.5567,163.5567,15114.0
2018-07-16 11:00:00,191.56,191.89,191.56,191.72,20516.0,163.5994,163.8813,163.5994,163.7361,20516.0
2018-07-16 11:10:00,191.72,192.44,191.72,192.44,14658.0,163.7361,164.351,163.7361,164.351,14658.0
2018-07-16 11:20:00,192.48,192.64,192.29,192.48,15488.0,164.3851,164.5218,164.2229,164.3851,15488.0
2018-07-16 11:30:00,192.49,192.67,192.34,192.36,16382.0,164.3937,164.5474,164.2656,164.2827,16382.0
2018-07-16 11:40:00,192.28,192.35,192.14,192.29,14918.0,164.2143,164.2741,164.0948,164.2229,14918.0
2018-07-16 11:50:00,192.29,192.57,192.26,192.37,8804.0,164.2229,164.462,164.1973,164.2912,8804.0
2018-07-16 12:00:00,192.43,192.43,191.96,191.96,7882.0,164.3424,164.3424,163.941,163.941,7882.0
2018-07-16 12:10:00,191.97,192.27,191.93,192.26,14324.0,163.9496,164.2058,163.9154,164.1973,14324.0
2018-07-16 12:20:00,192.19,192.29,191.94,192.09,8582.0,164.1375,164.2229,163.924,164.0521,8582.0
2018-07-16 12:30:00,192.16,192.16,191.9,191.93,8464.0,164.1118,164.1118,163.8898,163.9154,8464.0
2018-07-16 12:40:00,191.91,191.96,191.74,191.96,10967.0,163.8983,163.941,163.7532,163.941,10967.0
2018-07-16 12:50:00,191.94,191.98,191.81,191.88,8835.0,163.924,163.9581,163.8129,163.8727,8835.0
2018-07-16 13:00:00,191.95,192.09,191.92,192.01,10755.0,163.9325,164.0521,163.9069,163.9837,10755.0
2018-07-16 13:10:00,192.0,192.0,191.75,191.99,12993.0,163.9752,163.9752,163.7617,163.9667,12993.0
2018-07-16 13:20:00,192.08,192.08,191.76,191.84,12572.0,164.0435,164.0435,163.7702,163.8386,12572.0
2018-07-16 13:30:00,191.81,191.81,191.5,191.55,11427.0,163.8129,163.8129,163.5482,163.5909,11427.0
2018-07-16 13:40:00,191.53,191.64,191.52,191.54,15277.0,163.5738,163.6677,163.5653,163.5823,15277.0
2018-07-16 13:50:00,191.58,191.7,191.21,191.24,14416.0,163.6165,163.719,163.3005,163.3261,14416.0
2018-07-16 14:00:00,191.25,191.51,191.23,191.5,19757.0,163.3347,163.5567,163.3176,163.5482,19757.0
2018-07-16 14:10:00,191.5,191.75,191.37,191.72,19911.0,163.5482,163.7617,163.4372,163.7361,19911.0
2018-07-16 14:20:00,191.68,191.86,191.65,191.71,15854.0,163.7019,163.8556,163.6763,163.7275,15854.0
2018-07-16 14:30:00,191.69,191.71,191.45,191.54,17390.0,163.7105,163.7275,163.5055,163.5823,17390.0
2018-07-16 14:40:00,191.48,191.48,191.1,191.24,23317.0,163.5311,163.5311,163.2066,163.3261,23317.0
2018-07-16 14:50:00,191.21,191.37,191.16,191.33,19402.0,163.3005,163.4372,163.2578,163.403,19402.0
2018-07-16 15:00:00,191.35,191.4,190.78,190.86,32127.0,163.4201,163.4628,162.9333,163.0016,32127.0
2018-07-16 15:10:00,190.86,191.14,190.7,190.97,44992.0,163.0016,163.2407,162.865,163.0955,44992.0
2018-07-16 15:20:00,191.04,191.39,191.02,191.29,21103.0,163.1553,163.4542,163.1382,163.3688,21103.0
2018-07-16 15:30:00,191.36,191.37,191.2,191.29,26849.0,163.4286,163.4372,163.292,163.3688,26849.0
2018-07-16 15:40:00,191.32,191.4,191.13,191.18,52629.0,163.3945,163.4628,163.2322,163.2749,52629.0
2018-07-16 15:50:00,191.18,191.61,191.17,191.49,104602.0,163.2749,163.6421,163.2664,163.5396,104602.0
2018-07-17 09:30:00,191.53,191.86,190.61,190.61,26629.0,163.5738,163.8556,162.7881,162.7881,26629.0
2018-07-17 09:40:00,190.73,191.16,190.46,191.09,5780.0,162.8906,163.2578,162.66,163.198,5780.0
2018-07-17 09:50:00,191.21,191.3,190.67,191.3,18555.0,163.3005,163.3774,162.8393,163.3774,18555.0
2018-07-17 10:00:00,191.29,191.56,190.86,190.9,18134.0,163.3688,163.5994,163.0016,163.0358,18134.0
2018-07-17 10:10:00,190.89,191.21,190.7,190.93,10770.0,163.0272,163.3005,162.865,163.0614,10770.0
2018-07-17 10:20:00,190.93,191.3,190.74,191.21,9888.0,163.0614,163.3774,162.8991,163.3005,9888.0
2018-07-17 10:30:00,191.21,191.52,191.06,191.51,7262.0,163.3005,163.5653,163.1724,163.5567,7262.0
2018-07-17 10:40:00,191.5,191.65,191.4,191.48,22379.0,163.5482,163.6763,163.4628,163.5311,22379.0
2018-07-17 10:50:00,191.48,191.69,191.31,191.64,9401.0,163.5311,163.7105,163.3859,163.6677,9401.0
2018-07-17 11:00:00,191.73,191.77,191.5,191.5,17325.0,163.7446,163.7788,163.5482,163.5482,17325.0
2018-07-17 11:10:00,191.52,191.62,191.41,191.48,20380.0,163.5653,163.6507,163.4713,163.5311,20380.0
2018-07-17 11:20:00,191.5,191.5,191.24,191.38,7783.0,163.5482,163.5482,163.3261,163.4457,7783.0
2018-07-17 11:30:00,191.32,191.38,191.13,191.22,8343.0,163.3945,163.4457,163.2322,163.3091,8343.0
2018-07-17 11:40:00,191.18,191.53,191.11,191.37,6790.0,163.2749,163.5738,163.2151,163.4372,6790.0
2018-07-17 11:50:00,191.39,191.47,191.31,191.42,4633.0,163.4542,163.5226,163.3859,163.4799,4633.0
2018-07-17 12:00:00,191.38,191.45,191.18,191.19,12568.0,163.4457,163.5055,163.2749,163.2834,12568.0
2018-07-17 12:10:00,191.21,191.45,191.2,191.39,15251.0,163.3005,163.5055,163.292,163.4542,15251.0
2018-07-17 12:20:00,191.42,191.45,191.23,191.26,22129.0,163.4799,163.5055,163.3176,163.3432,22129.0
2018-07-17 12:30:00,191.26,191.26,191.1,191.2,10222.0,163.3432,163.3432,163.2066,163.292,10222.0
2018-07-17 12:40:00,191.24,191.31,191.09,191.25,10176.0,163.3261,163.3859,163.198,163.3347,10176.0
2018-07-17 12:50:00,191.25,191.34,191.16,191.19,13940.0,163.3347,163.4115,163.2578,163.2834,13940.0
2018-07-17 13:00:00,191.21,191.35,191.15,191.19,18161.0,163.3005,163.4201,163.2493,163.2834,18161.0
2018-07-17 13:10:00,191.21,191.27,191.1,191.21,16357.0,163.3005,163.3518,163.2066,163.3005,16357.0
2018-07-17 13:20:00,191.29,191.29,190.96,191.0,16068.0,163.3688,163.3688,163.087,163.1212,16068.0
2018-07-17 13:30:00,191.09,191.36,191.07,191.25,15041.0,163.198,163.4286,163.1809,163.3347,15041.0
2018-07-17 13:40:00,191.28,191.56,191.23,191.54,9254.0,163.3603,163.5994,163.3176,163.5823,9254.0
2018-07-17 13:50:00,191.56,191.56,191.42,191.45,10015.0,163.5994,163.5994,163.4799,163.5055,10015.0
2018-07-17 14:00:00,191.47,191.47,191.31,191.37,9419.0,163.5226,163.5226,163.3859,163.4372,9419.0
2018-07-17 14:10:00,191.35,191.37,191.25,191.3,9408.0,163.4201,163.4372,163.3347,163.3774,9408.0
2018-07-17 14:20:00,191.32,191.45,191.25,191.45,33160.0,163.3945,163.5055,163.3347,163.5055,33160.0
2018-07-17 14:30:00,191.44,191.56,191.39,191.53,7884.0,163.4969,163.5994,163.4542,163.5738,7884.0
2018-07-17 14:40:00,191.59,191.61,191.41,191.53,9828.0,163.625,163.6421,163.4713,163.5738,9828.0
2018-07-17 14:50:00,191.54,191.63,191.35,191.58,18044.0,163.5823,163.6592,163.4201,163.6165,18044.0
2018-07-17 15:00:00,191.58,191.77,191.55,191.75,12125.0,163.6165,163.7788,163.5909,163.7617,12125.0
2018-07-17 15:10:00,191.77,191.94,191.68,191.91,17611.0,163.7788,163.924,163.7019,163.8983,17611.0
2018-07-17 15:20:00,191.96,192.2,191.93,192.11,16913.0,163.941,164.146,163.9154,164.0691,16913.0
2018-07-17 15:30:00,192.14,192.22,192.05,192.19,44798.0,164.0948,164.1631,164.0179,164.1375,44798.0
2018-07-17 15:40:00,192.22,192.55,192.2,192.49,53639.0,164.1631,164.4449,164.146,164.3937,53639.0
2018-07-17 15:50:00,192.48,192.48,192.26,192.34,161605.0,164.3851,164.3851,164.1973,164.2656,161605.0
2018-07-18 09:30:00,192.25,193.0,191.22,192.5,64331.0,164.1887,164.8292,163.3091,164.4022,64331.0
2018-07-18 09:40:00,192.64,193.5,192.22,193.5,60262.0,164.5218,165.2563,164.1631,165.2563,60262.0
2018-07-18 09:50:00,193.53,194.1,193.52,193.75,29444.0,165.2819,165.7687,165.2733,165.4698,29444.0
2018-07-18 10:00:00,193.78,194.25,193.56,193.67,33612.0,165.4954,165.8968,165.3075,165.4014,33612.0
2018-07-18 10:10:00,193.67,194.25,193.66,193.94,28551.0,165.4014,165.8968,165.3929,165.632,28551.0
2018-07-18 10:20:00,193.92,194.64,193.9,194.23,73571.0,165.615,166.2299,165.5979,165.8797,73571.0
2018-07-18 10:30:00,194.17,194.3,193.8,194.13,15103.0,165.8285,165.9395,165.5125,165.7943,15103.0
2018-07-18 10:40:00,194.19,194.69,194.19,194.6,18320.0,165.8455,166.2726,165.8455,166.1957,18320.0
2018-07-18 10:50:00,194.63,194.98,194.46,194.75,27955.0,166.2213,166.5202,166.0761,166.3238,27955.0
2018-07-18 11:00:00,194.75,194.83,194.52,194.69,32306.0,166.3238,166.3921,166.1274,166.2726,32306.0
2018-07-18 11:10:00,194.73,194.83,194.12,194.44,23280.0,166.3067,166.3921,165.7858,166.0591,23280.0
2018-07-18 11:20:00,194.4,194.95,194.37,194.95,19033.0,166.0249,166.4946,165.9993,166.4946,19033.0
2018-07-18 11:30:00,194.94,194.97,194.72,194.8,22180.0,166.4861,166.5117,166.2982,166.3665,22180.0
2018-07-18 11:40:00,194.83,195.11,194.64,194.97,41381.0,166.3921,166.6313,166.2299,166.5117,41381.0
2018-07-18 11:50:00,195.04,195.36,194.99,195.25,30068.0,166.5715,166.8448,166.5288,166.7508,30068.0
2018-07-18 12:00:00,195.27,195.38,195.04,195.24,24677.0,166.7679,166.8618,166.5715,166.7423,24677.0
2018-07-18 12:10:00,195.2,195.62,195.2,195.58,30680.0,166.7081,167.0668,166.7081,167.0327,30680.0
2018-07-18 12:20:00,195.61,195.73,195.32,195.33,17613.0,167.0583,167.1608,166.8106,166.8191,17613.0
2018-07-18 12:30:00,195.33,195.33,195.08,195.18,10932.0,166.8191,166.8191,166.6056,166.691,10932.0
2018-07-18 12:40:00,195.17,195.18,195.0,195.14,8603.0,166.6825,166.691,166.5373,166.6569,8603.0
2018-07-18 12:50:00,195.14,195.2,194.99,195.0,28388.0,166.6569,166.7081,166.5288,166.5373,28388.0
2018-07-18 13:00:00,195.04,195.1,194.9,195.04,5715.0,166.5715,166.6227,166.4519,166.5715,5715.0
2018-07-18 13:10:00,195.05,195.06,194.91,194.92,11447.0,166.58,166.5886,166.4605,166.469,11447.0
2018-07-18 13:20:00,194.85,195.12,194.85,195.05,10871.0,166.4092,166.6398,166.4092,166.58,10871.0
2018-07-18 13:30:00,195.05,195.07,194.79,194.95,15690.0,166.58,166.5971,166.358,166.4946,15690.0
2018-07-18 13:40:00,194.95,195.05,194.89,194.93,10697.0,166.4946,166.58,166.4434,166.4775,10697.0
2018-07-18 13:50:00,194.89,195.1,194.79,195.03,18248.0,166.4434,166.6227,166.358,166.5629,18248.0
2018-07-18 14:00:00,195.05,195.34,194.99,195.28,24644.0,166.58,166.8277,166.5288,166.7764,24644.0
2018-07-18 14:10:00,195.3,195.54,195.3,195.38,39006.0,166.7935,166.9985,166.7935,166.8618,39006.0
2018-07-18 14:20:00,195.38,195.61,195.37,195.59,17272.0,166.8618,167.0583,166.8533,167.0412,17272.0
2018-07-18 14:30:00,195.59,195.72,195.46,195.66,21637.0,167.0412,167.1522,166.9302,167.101,21637.0
2018-07-18 14:40:00,195.62,195.86,195.51,195.79,24186.0,167.0668,167.2718,166.9729,167.212,24186.0
2018-07-18 14:50:00,195.81,195.92,195.62,195.76,20485.0,167.2291,167.323,167.0668,167.1864,20485.0
2018-07-18 15:00:00,195.76,195.76,195.49,195.6,27361.0,167.1864,167.1864,166.9558,167.0497,27361.0
2018-07-18 15:10:00,195.61,195.72,195.41,195.41,25184.0,167.0583,167.1522,166.8875,166.8875,25184.0
2018-07-18 15:20:00,195.39,195.48,195.34,195.42,18747.0,166.8704,166.9473,166.8277,166.896,18747.0
2018-07-18 15:30:00,195.45,195.47,195.29,195.38,36874.0,166.9216,166.9387,166.785,166.8618,36874.0
2018-07-18 15:40:00,195.35,195.51,195.27,195.33,51897.0,166.8362,166.9729,166.7679,166.8191,51897.0
2018-07-18 15:50:00,195.33,195.55,195.32,195.44,112712.0,166.8191,167.007,166.8106,166.9131,112712.0
2018-07-19 09:30:00,194.94,195.67,194.35,195.63,33120.0,166.4861,167.1095,165.9822,167.0754,33120.0
2018-07-19 09:40:00,195.68,195.72,194.69,194.7,23188.0,167.1181,167.1522,166.2726,166.2811,23188.0
2018-07-19 09:50:00,194.73,194.86,194.35,194.68,8438.0,166.3067,166.4177,165.9822,166.264,8438.0
2018-07-19 10:00:00,194.63,194.76,194.21,194.22,11103.0,166.2213,166.3323,165.8626,165.8712,11103.0
2018-07-19 10:10:00,194.23,194.9,194.22,194.8,13869.0,165.8797,166.4519,165.8712,166.3665,13869.0
2018-07-19 10:20:00,194.72,194.72,194.11,194.15,12799.0,166.2982,166.2982,165.7772,165.8114,12799.0
2018-07-19 10:30:00,194.09,194.34,193.97,194.34,8420.0,165.7601,165.9737,165.6577,165.9737,8420.0
2018-07-19 10:40:00,194.4,194.4,194.05,194.06,9243.0,166.0249,166.0249,165.726,165.7345,9243.0
2018-07-19 10:50:00,194.0,194.13,193.66,193.67,15121.0,165.6833,165.7943,165.3929,165.4014,15121.0
2018-07-19 11:00:00,193.7,193.81,193.53,193.65,25512.0,165.4271,165.521,165.2819,165.3844,25512.0
2018-07-19 11:10:00,193.6,193.77,193.44,193.67,17301.0,165.3417,165.4868,165.205,165.4014,17301.0
2018-07-19 11:20:00,193.65,194.03,193.63,193.99,17213.0,165.3844,165.7089,165.3673,165.6747,17213.0
2018-07-19 11:30:00,193.96,194.25,193.96,194.2,19367.0,165.6491,165.8968,165.6491,165.8541,19367.0
2018-07-19 11:40:00,194.2,194.2,193.69,193.69,12832.0,165.8541,165.8541,165.4185,165.4185,12832.0
2018-07-19 11:50:00,193.68,193.83,193.58,193.7,10847.0,165.41,165.5381,165.3246,165.4271,10847.0
2018-07-19 12:00:00,193.72,193.79,193.57,193.63,9211.0,165.4441,165.5039,165.316,165.3673,9211.0
2018-07-19 12:10:00,193.63,193.68,193.55,193.62,5700.0,165.3673,165.41,165.299,165.3587,5700.0
2018-07-19 12:20:00,193.66,194.0,193.66,194.0,10806.0,165.3929,165.6833,165.3929,165.6833,10806.0
2018-07-19 12:30:00,194.06,194.25,194.01,194.18,3429.0,165.7345,165.8968,165.6918,165.837,3429.0
2018-07-19 12:40:00,194.12,194.3,194.06,194.26,5123.0,165.7858,165.9395,165.7345,165.9053,5123.0
2018-07-19 12:50:00,194.21,194.21,194.0,194.01,3298.0,165.8626,165.8626,165.6833,165.6918,3298.0
2018-07-19 13:00:00,193.92,194.06,193.77,193.94,8622.0,165.615,165.7345,165.4868,165.632,8622.0
2018-07-19 13:10:00,193.88,194.02,193.86,194.01,3454.0,165.5808,165.7004,165.5637,165.6918,3454.0
2018-07-19 13:20:00,194.04,194.16,193.95,193.99,6759.0,165.7174,165.8199,165.6406,165.6747,6759.0
2018-07-19 13:30:00,193.94,194.05,193.86,193.99,3851.0,165.632,165.726,165.5637,165.6747,3851.0
2018-07-19 13:40:00,194.02,194.15,193.98,194.06,3600.0,165.7004,165.8114,165.6662,165.7345,3600.0
2018-07-19 13:50:00,194.07,194.31,193.92,194.31,4544.0,165.7431,165.948,165.615,165.948,4544.0
2018-07-19 14:00:00,194.31,194.52,194.26,194.52,6861.0,165.948,166.1274,165.9053,166.1274,6861.0
2018-07-19 14:10:00,194.52,194.52,194.35,194.49,23632.0,166.1274,166.1274,165.9822,166.1018,23632.0
2018-07-19 14:20:00,194.45,194.53,194.4,194.5,12346.0,166.0676,166.1359,166.0249,166.1103,12346.0
2018-07-19 14:30:00,194.51,194.51,194.29,194.31,5857.0,166.1188,166.1188,165.9309,165.948,5857.0
2018-07-19 14:40:00,194.34,194.39,194.08,194.19,17156.0,165.9737,166.0164,165.7516,165.8455,17156.0
2018-07-19 14:50:00,194.19,194.31,194.08,194.31,43807.0,165.8455,165.948,165.7516,165.948,43807.0
2018-07-19 15:00:00,194.29,194.34,194.21,194.26,11782.0,165.9309,165.9737,165.8626,165.9053,11782.0
2018-07-19 15:10:00,194.26,194.64,194.07,194.52,35481.0,165.9053,166.2299,165.7431,166.1274,35481.0
2018-07-19 15:20:00,194.59,194.64,194.35,194.63,15431.0,166.1872,166.2299,165.9822,166.2213,15431.0
2018-07-19 15:30:00,194.59,194.87,194.54,194.57,29203.0,166.1872,166.4263,166.1445,166.1701,29203.0
2018-07-19 15:40:00,194.54,194.55,194.33,194.35,31650.0,166.1445,166.153,165.9651,165.9822,31650.0
2018-07-19 15:50:00,194.38,194.41,194.24,194.36,84694.0,166.0078,166.0334,165.8882,165.9907,84694.0
2018-07-20 09:30:00,193.89,194.46,193.7,194.25,64520.0,165.5893,166.0761,165.4271,165.8968,64520.0
2018-07-20 09:40:00,194.38,194.45,193.69,193.7,39378.0,166.0078,166.0676,165.4185,165.4271,39378.0
2018-07-20 09:50:00,193.84,194.51,193.7,194.46,13788.0,165.5466,166.1188,165.4271,166.0761,13788.0
2018-07-20 10:00:00,194.45,194.59,194.29,194.54,8185.0,166.0676,166.1872,165.9309,166.1445,8185.0
2018-07-20 10:10:00,194.46,194.91,194.27,194.43,15613.0,166.0761,166.4605,165.9139,166.0505,15613.0
2018-07-20 10:20:00,194.4,194.44,193.96,194.0,15351.0,166.0249,166.0591,165.6491,165.6833,15351.0
2018-07-20 10:30:00,194.03,194.41,193.94,194.28,15601.0,165.7089,166.0334,165.632,165.9224,15601.0
2018-07-20 10:40:00,194.34,194.37,194.1,194.18,11568.0,165.9737,165.9993,165.7687,165.837,11568.0
2018-07-20 10:50:00,194.21,194.21,193.84,194.02,12942.0,165.8626,165.8626,165.5466,165.7004,12942.0
2018-07-20 11:00:00,194.03,194.13,193.87,194.02,9398.0,165.7089,165.7943,165.5723,165.7004,9398.0
2018-07-20 11:10:00,194.04,194.4,193.99,194.21,10000.0,165.7174,166.0249,165.6747,165.8626,10000.0
2018-07-20 11:20:00,194.27,194.29,193.76,194.2,35698.0,165.9139,165.9309,165.4783,165.8541,35698.0
2018-07-20 11:30:00,194.25,194.44,194.21,194.21,9306.0,165.8968,166.0591,165.8626,165.8626,9306.0
2018-07-20 11:40:00,194.23,194.87,194.21,194.69,20463.0,165.8797,166.4263,165.8626,166.2726,20463.0
2018-07-20 11:50:00,194.74,194.9,194.7,194.81,14237.0,166.3153,166.4519,166.2811,166.375,14237.0
2018-07-20 12:00:00,194.83,195.32,194.83,195.17,17814.0,166.3921,166.8106,166.3921,166.6825,17814.0
2018-07-20 12:10:00,195.13,195.13,194.92,194.97,7220.0,166.6483,166.6483,166.469,166.5117,7220.0
2018-07-20 12:20:00,195.0,195.27,195.0,195.05,9652.0,166.5373,166.7679,166.5373,166.58,9652.0
2018-07-20 12:30:00,195.06,195.39,195.02,195.36,17033.0,166.5886,166.8704,166.5544,166.8448,17033.0
2018-07-20 12:40:00,195.38,195.59,195.16,195.52,11403.0,166.8618,167.0412,166.674,166.9814,11403.0
2018-07-20 12:50:00,195.58,195.87,195.47,195.59,18350.0,167.0327,167.2803,166.9387,167.0412,18350.0
2018-07-20 13:00:00,195.56,195.65,195.42,195.58,10847.0,167.0156,167.0924,166.896,167.0327,10847.0
2018-07-20 13:10:00,195.6,195.7,195.36,195.51,9804.0,167.0497,167.1351,166.8448,166.9729,9804.0
2018-07-20 13:20:00,195.53,195.77,195.5,195.71,13050.0,166.99,167.1949,166.9643,167.1437,13050.0
2018-07-20 13:30:00,195.64,195.81,195.58,195.79,17408.0,167.0839,167.2291,167.0327,167.212,17408.0
2018-07-20 13:40:00,195.82,196.13,195.8,195.88,16899.0,167.2376,167.5024,167.2205,167.2889,16899.0
2018-07-20 13:50:00,195.83,195.86,195.73,195.83,6355.0,167.2462,167.2718,167.1608,167.2462,6355.0
2018-07-20 14:00:00,195.82,195.92,195.8,195.8,6240.0,167.2376,167.323,167.2205,167.2205,6240.0
2018-07-20 14:10:00,195.76,195.88,195.73,195.84,9620.0,167.1864,167.2889,167.1608,167.2547,9620.0
2018-07-20 14:20:00,195.81,195.82,195.54,195.61,17552.0,167.2291,167.2376,166.9985,167.0583,17552.0
2018-07-20 14:30:00,195.65,195.68,195.53,195.66,13757.0,167.0924,167.1181,166.99,167.101,13757.0
2018-07-20 14:40:00,195.63,195.79,195.6,195.78,12448.0,167.0754,167.212,167.0497,167.2035,12448.0
2018-07-20 14:50:00,195.77,195.84,195.71,195.73,11158.0,167.1949,167.2547,167.1437,167.1608,11158.0
2018-07-20 15:00:00,195.71,195.79,195.66,195.71,20937.0,167.1437,167.212,167.101,167.1437,20937.0
2018-07-20 15:10:00,195.67,195.74,195.41,195.49,12469.0,167.1095,167.1693,166.8875,166.9558,12469.0
2018-07-20 15:20:00,195.48,195.52,195.34,195.34,10563.0,166.9473,166.9814,166.8277,166.8277,10563.0
2018-07-20 15:30:00,195.38,195.51,195.36,195.43,17301.0,166.8618,166.9729,166.8448,166.9046,17301.0
2018-07-20 15:40:00,195.41,195.56,195.38,195.39,28491.0,166.8875,167.0156,166.8618,166.8704,28491.0
2018-07-20 15:50:00,195.37,195.38,195.16,195.28,65363.0,166.8533,166.8618,166.674,166.7764,65363.0
2018-07-23 09:30:00,195.28,195.57,195.24,195.3,19640.0,166.7764,167.0241,166.7423,166.7935,19640.0
2018-07-23 09:40:00,195.31,195.31,194.71,194.73,12266.0,166.8021,166.8021,166.2896,166.3067,12266.0
2018-07-23 09:50:00,194.74,194.74,193.87,194.19,17413.0,166.3153,166.3153,165.5723,165.8455,17413.0
2018-07-23 10:00:00,194.14,194.2,193.84,194.06,19117.0,165.8028,165.8541,165.5466,165.7345,19117.0
2018-07-23 10:10:00,194.07,194.18,193.79,193.79,15207.0,165.7431,165.837,165.5039,165.5039,15207.0
2018-07-23 10:20:00,193.85,193.85,193.23,193.4,20089.0,165.5552,165.5552,165.0257,165.1709,20089.0
2018-07-23 10:30:00,193.34,193.34,193.01,193.14,29022.0,165.1196,165.1196,164.8378,164.9488,29022.0
2018-07-23 10:40:00,193.04,193.64,193.04,193.49,17363.0,164.8634,165.3758,164.8634,165.2477,17363.0
2018-07-23 10:50:00,193.46,193.49,193.29,193.31,9833.0,165.2221,165.2477,165.0769,165.094,9833.0
2018-07-23 11:00:00,193.33,193.42,192.85,192.89,25618.0,165.1111,165.1879,164.7011,164.7353,25618.0
2018-07-23 11:10:00,192.9,193.27,192.9,193.24,15268.0,164.7438,165.0598,164.7438,165.0342,15268.0
2018-07-23 11:20:00,193.21,193.53,193.21,193.38,10536.0,165.0086,165.2819,165.0086,165.1538,10536.0
2018-07-23 11:30:00,193.36,193.48,192.85,192.88,24503.0,165.1367,165.2392,164.7011,164.7268,24503.0
2018-07-23 11:40:00,192.91,193.03,192.78,192.97,11793.0,164.7524,164.8549,164.6414,164.8036,11793.0
2018-07-23 11:50:00,192.98,193.49,192.97,193.3,34267.0,164.8122,165.2477,164.8036,165.0855,34267.0
2018-07-23 12:00:00,193.3,193.44,193.29,193.39,10899.0,165.0855,165.205,165.0769,165.1623,10899.0
2018-07-23 12:10:00,193.43,193.59,193.41,193.5,14650.0,165.1965,165.3331,165.1794,165.2563,14650.0
2018-07-23 12:20:00,193.5,193.87,193.5,193.84,9698.0,165.2563,165.5723,165.2563,165.5466,9698.0
2018-07-23 12:30:00,193.84,194.02,193.84,193.97,16540.0,165.5466,165.7004,165.5466,165.6577,16540.0
2018-07-23 12:40:00,193.97,194.02,193.96,193.97,3659.0,165.6577,165.7004,165.6491,165.6577,3659.0
2018-07-23 12:50:00,193.98,194.03,193.95,194.01,6569.0,165.6662,165.7089,165.6406,165.6918,6569.0
2018-07-23 13:00:00,194.04,194.14,193.81,193.87,14438.0,165.7174,165.8028,165.521,165.5723,14438.0
2018-07-23 13:10:00,193.8,193.9,193.8,193.85,9446.0,165.5125,165.5979,165.5125,165.5552,9446.0
2018-07-23 13:20:00,193.85,193.88,193.63,193.76,7134.0,165.5552,165.5808,165.3673,165.4783,7134.0
2018-07-23 13:30:00,193.74,193.85,193.68,193.84,9844.0,165.4612,165.5552,165.41,165.5466,9844.0
2018-07-23 13:40:00,193.85,193.9,193.8,193.83,8723.0,165.5552,165.5979,165.5125,165.5381,8723.0
2018-07-23 13:50:00,193.84,193.89,193.8,193.87,8172.0,165.5466,165.5893,165.5125,165.5723,8172.0
2018-07-23 14:00:00,193.87,193.95,193.8,193.82,19239.0,165.5723,165.6406,165.5125,165.5296,19239.0
2018-07-23 14:10:00,193.84,193.88,193.72,193.73,9793.0,165.5466,165.5808,165.4441,165.4527,9793.0
2018-07-23 14:20:00,193.72,193.73,193.57,193.6,10477.0,165.4441,165.4527,165.316,165.3417,10477.0
2018-07-23 14:30:00,193.6,193.76,193.31,193.45,18949.0,165.3417,165.4783,165.094,165.2136,18949.0
2018-07-23 14:40:00,193.38,193.52,193.37,193.47,10779.0,165.1538,165.2733,165.1452,165.2306,10779.0
2018-07-23 14:50:00,193.5,193.54,193.32,193.36,13601.0,165.2563,165.2904,165.1025,165.1367,13601.0
2018-07-23 15:00:00,193.36,193.36,193.17,193.2,11987.0,165.1367,165.1367,164.9744,165.0,11987.0
2018-07-23 15:10:00,193.21,193.21,192.93,193.03,11660.0,165.0086,165.0086,164.7695,164.8549,11660.0
2018-07-23 15:20:00,193.01,193.06,192.92,192.97,29769.0,164.8378,164.8805,164.7609,164.8036,29769.0
2018-07-23 15:30:00,192.97,193.05,192.91,192.93,20703.0,164.8036,164.8719,164.7524,164.7695,20703.0
2018-07-23 15:40:00,192.94,193.02,192.88,192.97,46612.0,164.778,164.8463,164.7268,164.8036,46612.0
2018-07-23 15:50:00,192.99,193.41,192.95,193.21,201074.0,164.8207,165.1794,164.7865,165.0086,201074.0
2018-07-24 09:30:00,195.0,198.8,194.5,198.28,88781.0,166.5373,169.7827,166.1103,169.3386,88781.0
2018-07-24 09:40:00,198.24,198.46,195.57,195.58,112583.0,169.3044,169.4923,167.0241,167.0327,112583.0
2018-07-24 09:50:00,195.45,195.99,194.28,194.56,125898.0,166.9216,167.3828,165.9224,166.1615,125898.0
2018-07-24 10:00:00,194.64,194.64,193.71,193.83,94505.0,166.2299,166.2299,165.4356,165.5381,94505.0
2018-07-24 10:10:00,193.87,194.18,193.83,193.9,50094.0,165.5723,165.837,165.5381,165.5979,50094.0
2018-07-24 10:20:00,193.83,194.03,193.69,193.99,40881.0,165.5381,165.7089,165.4185,165.6747,40881.0
2018-07-24 10:30:00,193.99,195.11,193.96,194.94,21568.0,165.6747,166.6313,165.6491,166.4861,21568.0
2018-07-24 10:40:00,194.97,195.74,194.97,195.74,23185.0,166.5117,167.1693,166.5117,167.1693,23185.0
2018-07-24 10:50:00,195.71,196.1,195.6,195.84,31698.0,167.1437,167.4768,167.0497,167.2547,31698.0
2018-07-24 11:00:00,195.83,195.86,195.07,195.29,24434.0,167.2462,167.2718,166.5971,166.785,24434.0
2018-07-24 11:10:00,195.36,195.48,194.86,195.39,62730.0,166.8448,166.9473,166.4177,166.8704,62730.0
2018-07-24 11:20:00,195.44,195.46,194.95,195.19,19290.0,166.9131,166.9302,166.4946,166.6996,19290.0
2018-07-24 11:30:00,195.16,195.35,194.73,194.89,41370.0,166.674,166.8362,166.3067,166.4434,41370.0
2018-07-24 11:40:00,194.88,195.19,194.75,195.13,37236.0,166.4348,166.6996,166.3238,166.6483,37236.0
2018-07-24 11:50:00,195.12,195.21,194.89,195.19,15863.0,166.6398,166.7167,166.4434,166.6996,15863.0
2018-07-24 12:00:00,195.13,195.88,195.13,195.61,23510.0,166.6483,167.2889,166.6483,167.0583,23510.0
2018-07-24 12:10:00,195.66,197.46,195.65,197.33,62524.0,167.101,168.6382,167.0924,168.5272,62524.0
2018-07-24 12:20:00,197.43,197.48,196.41,196.41,56906.0,168.6126,168.6553,167.7415,167.7415,56906.0
2018-07-24 12:30:00,196.41,196.49,195.89,196.03,26306.0,167.7415,167.8098,167.2974,167.417,26306.0
2018-07-24 12:40:00,195.94,196.17,195.73,196.02,18398.0,167.3401,167.5365,167.1608,167.4084,18398.0
2018-07-24 12:50:00,196.05,196.16,195.97,196.12,8256.0,167.4341,167.528,167.3657,167.4938,8256.0
2018-07-24 13:00:00,196.06,196.14,195.69,195.69,12542.0,167.4426,167.5109,167.1266,167.1266,12542.0
2018-07-24 13:10:00,195.69,195.71,195.07,195.07,8678.0,167.1266,167.1437,166.5971,166.5971,8678.0
2018-07-24 13:20:00,195.08,195.22,194.94,194.98,6697.0,166.6056,166.7252,166.4861,166.5202,6697.0
2018-07-24 13:30:00,195.05,195.08,194.72,194.84,7350.0,166.58,166.6056,166.2982,166.4007,7350.0
2018-07-24 13:40:00,194.74,195.69,194.7,195.67,34440.0,166.3153,167.1266,166.2811,167.1095,34440.0
2018-07-24 13:50:00,195.65,195.65,195.11,195.18,13794.0,167.0924,167.0924,166.6313,166.691,13794.0
2018-07-24 14:00:00,195.24,195.24,194.71,194.74,12548.0,166.7423,166.7423,166.2896,166.3153,12548.0
2018-07-24 14:10:00,194.79,195.24,194.72,195.13,19082.0,166.358,166.7423,166.2982,166.6483,19082.0
2018-07-24 14:20:00,195.2,195.33,195.14,195.2,14159.0,166.7081,166.8191,166.6569,166.7081,14159.0
2018-07-24 14:30:00,195.15,195.49,195.13,195.29,23527.0,166.6654,166.9558,166.6483,166.785,23527.0
2018-07-24 14:40:00,195.3,195.37,195.19,195.3,15115.0,166.7935,166.8533,166.6996,166.7935,15115.0
2018-07-24 14:50:00,195.28,195.3,195.14,195.29,15904.0,166.7764,166.7935,166.6569,166.785,15904.0
2018-07-24 15:00:00,195.3,195.52,195.29,195.51,17162.0,166.7935,166.9814,166.785,166.9729,17162.0
2018-07-24 15:10:00,195.5,195.67,195.35,195.48,39002.0,166.9643,167.1095,166.8362,166.9473,39002.0
2018-07-24 15:20:00,195.45,195.59,195.41,195.58,81715.0,166.9216,167.0412,166.8875,167.0327,81715.0
2018-07-24 15:30:00,195.58,196.58,195.58,196.25,69706.0,167.0327,167.8867,167.0327,167.6049,69706.0
2018-07-24 15:40:00,196.21,196.44,195.51,196.12,78983.0,167.5707,167.7671,166.9729,167.4938,78983.0
2018-07-24 15:50:00,196.02,196.95,195.94,196.63,128402.0,167.4084,168.2027,167.3401,167.9294,128402.0
2018-07-25 09:30:00,198.8,200.98,195.41,200.05,148654.0,169.7827,171.6445,166.8875,170.8502,148654.0
2018-07-25 09:40:00,200.25,201.9,198.81,200.05,119136.0,171.021,172.4302,169.7912,170.8502,119136.0
2018-07-25 09:50:00,200.03,201.41,199.91,200.25,67374.0,170.8331,172.0117,170.7306,171.021,67374.0
2018-07-25 10:00:00,200.22,200.75,199.9,200.56,49318.0,170.9954,171.448,170.7221,171.2858,49318.0
2018-07-25 10:10:00,200.48,200.66,199.61,199.87,48189.0,171.2174,171.3712,170.4744,170.6965,48189.0
2018-07-25 10:20:00,199.88,199.98,198.08,199.0,68687.0,170.705,170.7904,169.1678,169.9535,68687.0
2018-07-25 10:30:00,199.0,200.0,199.0,199.57,41961.0,169.9535,170.8075,169.9535,170.4403,41961.0
2018-07-25 10:40:00,199.85,200.11,199.06,199.23,47315.0,170.6794,170.9014,170.0047,170.1499,47315.0
2018-07-25 10:50:00,199.21,199.66,199.05,199.11,71638.0,170.1328,170.5171,169.9962,170.0474,71638.0
2018-07-25 11:00:00,199.11,199.18,198.14,198.35,41592.0,170.0474,170.1072,169.219,169.3983,41592.0
2018-07-25 11:10:00,198.48,198.48,197.98,198.34,28273.0,169.5094,169.5094,169.0823,169.3898,28273.0
2018-07-25 11:20:00,198.36,199.19,198.3,199.19,26317.0,169.4069,170.1157,169.3556,170.1157,26317.0
2018-07-25 11:30:00,199.14,199.26,198.68,198.95,37516.0,170.073,170.1755,169.6802,169.9108,37516.0
2018-07-25 11:40:00,198.94,200.03,198.93,200.03,68622.0,169.9022,170.8331,169.8937,170.8331,68622.0
2018-07-25 11:50:00,200.09,200.74,199.64,200.68,45486.0,170.8844,171.4395,170.5,171.3882,45486.0
2018-07-25 12:00:00,200.7,201.25,199.92,200.26,34238.0,171.4053,171.875,170.7392,171.0296,34238.0
2018-07-25 12:10:00,200.22,200.53,200.22,200.39,21338.0,170.9954,171.2601,170.9954,171.1406,21338.0
2018-07-25 12:20:00,200.45,200.55,200.34,200.49,22897.0,171.1918,171.2772,171.0979,171.226,22897.0
2018-07-25 12:30:00,200.45,200.56,200.27,200.33,27442.0,171.1918,171.2858,171.0381,171.0893,27442.0
2018-07-25 12:40:00,200.36,201.1,200.36,201.0,14143.0,171.115,171.7469,171.115,171.6615,14143.0
2018-07-25 12:50:00,201.02,201.08,200.8,200.95,14682.0,171.6786,171.7299,171.4907,171.6188,14682.0
2018-07-25 13:00:00,200.94,201.07,200.34,200.35,34528.0,171.6103,171.7213,171.0979,171.1064,34528.0
2018-07-25 13:10:00,200.38,200.5,200.22,200.45,27206.0,171.132,171.2345,170.9954,171.1918,27206.0
2018-07-25 13:20:00,200.39,200.55,200.32,200.51,23980.0,171.1406,171.2772,171.0808,171.2431,23980.0
2018-07-25 13:30:00,200.53,200.54,200.0,200.15,42304.0,171.2601,171.2687,170.8075,170.9356,42304.0
2018-07-25 13:40:00,200.21,200.4,200.14,200.25,20517.0,170.9869,171.1491,170.9271,171.021,20517.0
2018-07-25 13:50:00,200.27,200.65,200.24,200.53,20013.0,171.0381,171.3626,171.0125,171.2601,20013.0
2018-07-25 14:00:00,200.53,201.4,200.51,201.32,44125.0,171.2601,172.0032,171.2431,171.9348,44125.0
2018-07-25 14:10:00,201.34,201.88,201.32,201.42,55451.0,171.9519,172.4131,171.9348,172.0202,55451.0
2018-07-25 14:20:00,201.4,201.93,201.37,201.82,38455.0,172.0032,172.4558,171.9775,172.3619,38455.0
2018-07-25 14:30:00,201.82,201.83,201.46,201.83,33158.0,172.3619,172.3704,172.0544,172.3704,33158.0
2018-07-25 14:40:00,201.83,202.05,201.74,202.05,29788.0,172.3704,172.5583,172.2935,172.5583,29788.0
2018-07-25 14:50:00,201.99,202.27,201.87,202.27,30805.0,172.507,172.7462,172.4046,172.7462,30805.0
2018-07-25 15:00:00,202.25,202.36,201.94,201.97,38989.0,172.7291,172.823,172.4643,172.49,38989.0
2018-07-25 15:10:00,201.98,202.14,201.9,201.92,35345.0,172.4985,172.6351,172.4302,172.4473,35345.0
2018-07-25 15:20:00,201.96,202.28,201.94,202.23,23863.0,172.4814,172.7547,172.4643,172.712,23863.0
2018-07-25 15:30:00,202.22,203.27,202.21,203.23,83984.0,172.7035,173.6002,172.6949,173.566,83984.0
2018-07-25 15:40:00,203.27,204.06,202.43,203.85,139679.0,173.6002,174.2749,172.8828,174.0955,139679.0
2018-07-25 15:50:00,203.89,204.04,202.43,203.46,270063.0,174.1297,174.2578,172.8828,173.7625,270063.0
2018-07-26 09:30:00,202.02,203.68,201.89,201.89,114736.0,172.5327,173.9504,172.4216,172.4216,114736.0
2018-07-26 09:40:00,201.87,202.33,201.48,202.07,90922.0,172.4046,172.7974,172.0715,172.5754,90922.0
2018-07-26 09:50:00,202.15,202.25,201.81,202.09,59863.0,172.6437,172.7291,172.3533,172.5924,59863.0
2018-07-26 10:00:00,202.05,202.17,201.88,202.0,55947.0,172.5583,172.6608,172.4131,172.5156,55947.0
2018-07-26 10:10:00,202.01,202.25,201.93,202.14,48160.0,172.5241,172.7291,172.4558,172.6351,48160.0
2018-07-26 10:20:00,202.13,202.25,201.95,202.14,62667.0,172.6266,172.7291,172.4729,172.6351,62667.0
2018-07-26 10:30:00,202.15,202.83,202.1,202.69,41192.0,172.6437,173.2244,172.601,173.1049,41192.0
2018-07-26 10:40:00,202.73,202.8,201.95,202.01,42701.0,173.139,173.1988,172.4729,172.5241,42701.0
2018-07-26 10:50:00,201.99,202.31,201.56,201.69,80233.0,172.507,172.7803,172.1398,172.2508,80233.0
2018-07-26 11:00:00,201.68,202.03,201.67,201.85,49186.0,172.2423,172.5412,172.2337,172.3875,49186.0
2018-07-26 11:10:00,201.84,201.84,201.24,201.72,33290.0,172.3789,172.3789,171.8665,172.2764,33290.0
2018-07-26 11:20:00,201.68,201.77,201.21,201.5,36878.0,172.2423,172.3191,171.8409,172.0886,36878.0
2018-07-26 11:30:00,201.5,201.68,201.42,201.55,27023.0,172.0886,172.2423,172.0202,172.1313,27023.0
2018-07-26 11:40:00,201.6,202.04,201.54,201.63,47801.0,172.174,172.5497,172.1227,172.1996,47801.0
2018-07-26 11:50:00,201.63,201.69,201.16,201.64,73156.0,172.1996,172.2508,171.7982,172.2081,73156.0
2018-07-26 12:00:00,201.65,202.11,201.58,201.65,15589.0,172.2167,172.6095,172.1569,172.2167,15589.0
2018-07-26 12:10:00,201.57,201.92,201.57,201.58,18902.0,172.1483,172.4473,172.1483,172.1569,18902.0
2018-07-26 12:20:00,201.63,201.66,201.42,201.56,24252.0,172.1996,172.2252,172.0202,172.1398,24252.0
2018-07-26 12:30:00,201.48,201.5,201.09,201.27,18828.0,172.0715,172.0886,171.7384,171.8921,18828.0
2018-07-26 12:40:00,201.25,201.31,201.05,201.06,28420.0,171.875,171.9263,171.7042,171.7128,28420.0
2018-07-26 12:50:00,201.09,201.1,200.52,200.6,32300.0,171.7384,171.7469,171.2516,171.3199,32300.0
2018-07-26 13:00:00,200.62,200.84,200.56,200.82,24639.0,171.337,171.5249,171.2858,171.5078,24639.0
2018-07-26 13:10:00,200.84,201.04,200.78,200.93,17881.0,171.5249,171.6957,171.4737,171.6018,17881.0
2018-07-26 13:20:00,200.91,201.08,200.82,200.82,18112.0,171.5847,171.7299,171.5078,171.5078,18112.0
2018-07-26 13:30:00,200.82,200.87,200.29,200.29,12552.0,171.5078,171.5505,171.0552,171.0552,12552.0
2018-07-26 13:40:00,200.29,200.35,199.93,200.07,44995.0,171.0552,171.1064,170.7477,170.8673,44995.0
2018-07-26 13:50:00,200.08,200.6,200.08,200.51,23435.0,170.8758,171.3199,170.8758,171.2431,23435.0
2018-07-26 14:00:00,200.5,200.79,200.32,200.42,45817.0,171.2345,171.4822,171.0808,171.1662,45817.0
2018-07-26 14:10:00,200.4,200.43,199.81,199.81,38813.0,171.1491,171.1747,170.6452,170.6452,38813.0
2018-07-26 14:20:00,199.77,199.83,199.5,199.5,25232.0,170.6111,170.6623,170.3805,170.3805,25232.0
2018-07-26 14:30:00,199.53,199.68,199.44,199.59,35466.0,170.4061,170.5342,170.3292,170.4573,35466.0
2018-07-26 14:40:00,199.61,200.0,199.51,199.78,32216.0,170.4744,170.8075,170.389,170.6196,32216.0
2018-07-26 14:50:00,199.78,199.93,199.72,199.75,38165.0,170.6196,170.7477,170.5684,170.594,38165.0
2018-07-26 15:00:00,199.7,200.1,199.34,200.04,63374.0,170.5513,170.8929,170.2438,170.8417,63374.0
2018-07-26 15:10:00,200.07,200.39,199.87,200.19,29306.0,170.8673,171.1406,170.6965,170.9698,29306.0
2018-07-26 15:20:00,200.19,200.2,199.64,200.11,37259.0,170.9698,170.9783,170.5,170.9014,37259.0
2018-07-26 15:30:00,200.13,201.15,200.1,201.11,119815.0,170.9185,171.7896,170.8929,171.7555,119815.0
2018-07-26 15:40:00,201.11,201.17,200.29,200.39,85887.0,171.7555,171.8067,171.0552,171.1406,85887.0
2018-07-26 15:50:00,200.41,200.69,200.34,200.5,120021.0,171.1577,171.3968,171.0979,171.2345,120021.0
2018-07-27 09:30:00,201.35,202.05,201.17,201.49,35508.0,171.9605,172.5583,171.8067,172.08,35508.0
2018-07-27 09:40:00,201.39,201.82,200.84,201.72,18498.0,171.9946,172.3619,171.5249,172.2764,18498.0
2018-07-27 09:50:00,201.72,201.72,200.83,200.87,13095.0,172.2764,172.2764,171.5164,171.5505,13095.0
2018-07-27 10:00:00,200.87,201.7,200.81,201.39,22247.0,171.5505,172.2594,171.4993,171.9946,22247.0
2018-07-27 10:10:00,201.22,201.33,200.73,201.11,10394.0,171.8494,171.9434,171.4309,171.7555,10394.0
2018-07-27 10:20:00,201.13,201.31,200.64,200.73,14377.0,171.7726,171.9263,171.3541,171.4309,14377.0
2018-07-27 10:30:00,200.73,200.91,200.46,200.61,18555.0,171.4309,171.5847,171.2004,171.3285,18555.0
2018-07-27 10:40:00,200.57,200.63,200.24,200.33,20857.0,171.2943,171.3455,171.0125,171.0893,20857.0
2018-07-27 10:50:00,200.27,200.55,200.03,200.27,10967.0,171.0381,171.2772,170.8331,171.0381,10967.0
2018-07-27 11:00:00,200.19,200.25,199.67,199.78,14434.0,170.9698,171.021,170.5257,170.6196,14434.0
2018-07-27 11:10:00,199.81,199.99,199.64,199.64,13544.0,170.6452,170.799,170.5,170.5,13544.0
2018-07-27 11:20:00,199.74,199.78,199.48,199.61,11390.0,170.5855,170.6196,170.3634,170.4744,11390.0
2018-07-27 11:30:00,199.62,199.64,199.42,199.46,11989.0,170.483,170.5,170.3122,170.3463,11989.0
2018-07-27 11:40:00,199.44,199.45,199.11,199.44,11518.0,170.3292,170.3378,170.0474,170.3292,11518.0
2018-07-27 11:50:00,199.47,199.75,199.39,199.39,9771.0,170.3549,170.594,170.2865,170.2865,9771.0
2018-07-27 12:00:00,199.36,199.37,199.05,199.18,10364.0,170.2609,170.2695,169.9962,170.1072,10364.0
2018-07-27 12:10:00,199.14,199.27,198.99,199.04,10272.0,170.073,170.1841,169.9449,169.9876,10272.0
2018-07-27 12:20:00,198.98,199.06,198.73,198.94,10911.0,169.9364,170.0047,169.7229,169.9022,10911.0
2018-07-27 12:30:00,198.9,199.0,198.45,198.48,11714.0,169.8681,169.9535,169.4837,169.5094,11714.0
2018-07-27 12:40:00,198.45,198.76,198.43,198.64,14931.0,169.4837,169.7485,169.4667,169.646,14931.0
2018-07-27 12:50:00,198.64,198.69,198.22,198.25,17620.0,169.646,169.6887,169.2873,169.3129,17620.0
2018-07-27 13:00:00,198.24,198.81,197.99,198.72,30763.0,169.3044,169.7912,169.0909,169.7143,30763.0
2018-07-27 13:10:00,198.71,198.93,198.48,198.6,17625.0,169.7058,169.8937,169.5094,169.6119,17625.0
2018-07-27 13:20:00,198.65,198.71,198.42,198.61,10116.0,169.6546,169.7058,169.4581,169.6204,10116.0
2018-07-27 13:30:00,198.56,198.72,198.48,198.72,10497.0,169.5777,169.7143,169.5094,169.7143,10497.0
2018-07-27 13:40:00,198.69,198.83,198.63,198.82,6610.0,169.6887,169.8083,169.6375,169.7997,6610.0
2018-07-27 13:50:00,198.82,199.14,198.79,199.0,16485.0,169.7997,170.073,169.7741,169.9535,16485.0
2018-07-27 14:00:00,198.99,198.99,198.34,198.37,30596.0,169.9449,169.9449,169.3898,169.4154,30596.0
2018-07-27 14:10:00,198.39,198.55,198.11,198.13,14419.0,169.4325,169.5691,169.1934,169.2105,14419.0
2018-07-27 14:20:00,198.13,198.23,198.02,198.1,11024.0,169.2105,169.2959,169.1165,169.1848,11024.0
2018-07-27 14:30:00,198.05,198.45,197.98,198.3,16679.0,169.1421,169.4837,169.0823,169.3556,16679.0
2018-07-27 14:40:00,198.34,198.5,198.29,198.44,13636.0,169.3898,169.5264,169.3471,169.4752,13636.0
2018-07-27 14:50:00,198.45,198.76,198.4,198.63,15758.0,169.4837,169.7485,169.441,169.6375,15758.0
2018-07-27 15:00:00,198.66,198.91,198.66,198.9,22450.0,169.6631,169.8766,169.6631,169.8681,22450.0
2018-07-27 15:10:00,198.96,199.09,198.75,198.83,15951.0,169.9193,170.0303,169.74,169.8083,15951.0
2018-07-27 15:20:00,198.84,198.91,198.54,198.54,17770.0,169.8168,169.8766,169.5606,169.5606,17770.0
2018-07-27 15:30:00,198.55,198.71,198.55,198.67,29808.0,169.5691,169.7058,169.5691,169.6716,29808.0
2018-07-27 15:40:00,198.65,198.72,198.41,198.45,52896.0,169.6546,169.7143,169.4496,169.4837,52896.0
2018-07-27 15:50:00,198.46,198.67,198.42,198.66,114243.0,169.4923,169.6716,169.4581,169.6631,114243.0
2018-07-30 09:30:00,198.65,199.28,198.16,198.92,30570.0,169.6546,170.1926,169.2361,169.8851,30570.0
2018-07-30 09:40:00,198.8,200.21,198.8,199.99,24633.0,169.7827,170.9869,169.7827,170.799,24633.0
2018-07-30 09:50:00,199.99,200.05,198.55,198.94,31705.0,170.799,170.8502,169.5691,169.9022,31705.0
2018-07-30 10:00:00,198.86,198.86,198.0,198.12,18139.0,169.8339,169.8339,169.0994,169.2019,18139.0
2018-07-30 10:10:00,198.14,198.5,197.91,198.34,20870.0,169.219,169.5264,169.0226,169.3898,20870.0
2018-07-30 10:20:00,198.36,198.46,198.02,198.41,13100.0,169.4069,169.4923,169.1165,169.4496,13100.0
2018-07-30 10:30:00,198.38,198.38,198.15,198.22,26450.0,169.424,169.424,169.2275,169.2873,26450.0
2018-07-30 10:40:00,198.21,198.27,197.72,198.05,16714.0,169.2788,169.33,168.8603,169.1421,16714.0
2018-07-30 10:50:00,198.04,198.66,198.0,198.63,14167.0,169.1336,169.6631,169.0994,169.6375,14167.0
2018-07-30 11:00:00,198.62,198.68,198.44,198.47,14967.0,169.6289,169.6802,169.4752,169.5008,14967.0
2018-07-30 11:10:00,198.49,198.6,198.27,198.48,13457.0,169.5179,169.6119,169.33,169.5094,13457.0
2018-07-30 11:20:00,198.49,198.62,198.3,198.57,17545.0,169.5179,169.6289,169.3556,169.5862,17545.0
2018-07-30 11:30:00,198.55,198.76,198.5,198.65,12757.0,169.5691,169.7485,169.5264,169.6546,12757.0
2018-07-30 11:40:00,198.65,198.91,198.5,198.5,10994.0,169.6546,169.8766,169.5264,169.5264,10994.0
2018-07-30 11:50:00,198.57,198.79,198.54,198.54,9703.0,169.5862,169.7741,169.5606,169.5606,9703.0
2018-07-30 12:00:00,198.57,198.71,198.5,198.5,13041.0,169.5862,169.7058,169.5264,169.5264,13041.0
2018-07-30 12:10:00,198.57,198.63,198.45,198.53,12156.0,169.5862,169.6375,169.4837,169.5521,12156.0
2018-07-30 12:20:00,198.57,198.57,198.4,198.47,24307.0,169.5862,169.5862,169.441,169.5008,24307.0
2018-07-30 12:30:00,198.47,198.55,198.43,198.54,9949.0,169.5008,169.5691,169.4667,169.5606,9949.0
2018-07-30 12:40:00,198.54,198.73,198.48,198.51,14683.0,169.5606,169.7229,169.5094,169.535,14683.0
2018-07-30 12:50:00,198.5,198.51,198.17,198.23,25288.0,169.5264,169.535,169.2446,169.2959,25288.0
2018-07-30 13:00:00,198.21,198.51,197.8,197.88,18249.0,169.2788,169.535,168.9286,168.9969,18249.0
2018-07-30 13:10:00,197.9,198.07,197.85,198.05,9036.0,169.014,169.1592,168.9713,169.1421,9036.0
2018-07-30 13:20:00,198.08,198.11,197.92,198.11,6126.0,169.1678,169.1934,169.0311,169.1934,6126.0
2018-07-30 13:30:00,198.08,198.23,197.96,197.96,5827.0,169.1678,169.2959,169.0653,169.0653,5827.0
2018-07-30 13:40:00,197.94,197.99,197.62,197.74,12275.0,169.0482,169.0909,168.7749,168.8774,12275.0
2018-07-30 13:50:00,197.79,197.99,197.78,197.85,7533.0,168.9201,169.0909,168.9115,168.9713,7533.0
2018-07-30 14:00:00,197.86,197.99,197.68,197.75,12779.0,168.9799,169.0909,168.8261,168.8859,12779.0
2018-07-30 14:10:00,197.74,197.84,197.44,197.44,15956.0,168.8774,168.9628,168.6212,168.6212,15956.0
2018-07-30 14:20:00,197.47,197.55,197.24,197.24,22031.0,168.6468,168.7151,168.4504,168.4504,22031.0
2018-07-30 14:30:00,197.25,197.4,197.1,197.22,29554.0,168.4589,168.587,168.3308,168.4333,29554.0
2018-07-30 14:40:00,197.21,197.21,196.87,197.21,14704.0,168.4247,168.4247,168.1344,168.4247,14704.0
2018-07-30 14:50:00,197.21,197.22,196.71,196.79,25662.0,168.4247,168.4333,167.9977,168.066,25662.0
2018-07-30 15:00:00,196.8,197.19,196.79,197.0,13385.0,168.0746,168.4077,168.066,168.2454,13385.0
2018-07-30 15:10:00,197.0,197.01,196.31,196.34,18126.0,168.2454,168.2539,167.6561,167.6817,18126.0
2018-07-30 15:20:00,196.37,196.57,196.34,196.36,20100.0,167.7073,167.8782,167.6817,167.6988,20100.0
2018-07-30 15:30:00,196.31,196.54,196.22,196.31,29944.0,167.6561,167.8525,167.5792,167.6561,29944.0
2018-07-30 15:40:00,196.29,196.3,196.1,196.17,39249.0,167.639,167.6476,167.4768,167.5365,39249.0
2018-07-30 15:50:00,196.16,196.35,195.98,196.28,82135.0,167.528,167.6903,167.3743,167.6305,82135.0
2018-07-31 09:30:00,198.55,198.92,197.6,198.13,64719.0,169.5691,169.8851,168.7578,169.2105,64719.0
2018-07-31 09:40:00,198.12,198.8,197.91,198.55,21208.0,169.2019,169.7827,169.0226,169.5691,21208.0
2018-07-31 09:50:00,198.54,198.78,198.1,198.78,27136.0,169.5606,169.7656,169.1848,169.7656,27136.0
2018-07-31 10:00:00,198.78,199.15,198.39,199.09,17261.0,169.7656,170.0816,169.4325,170.0303,17261.0
2018-07-31 10:10:00,199.14,199.63,198.82,199.36,35965.0,170.073,170.4915,169.7997,170.2609,35965.0
2018-07-31 10:20:00,199.33,199.4,198.54,198.92,15163.0,170.2353,170.2951,169.5606,169.8851,15163.0
2018-07-31 10:30:00,198.91,199.36,198.91,199.32,29082.0,169.8766,170.2609,169.8766,170.2268,29082.0
2018-07-31 10:40:00,199.25,199.73,199.19,199.4,37155.0,170.167,170.5769,170.1157,170.2951,37155.0
2018-07-31 10:50:00,199.38,199.4,199.0,199.0,26290.0,170.278,170.2951,169.9535,169.9535,26290.0
2018-07-31 11:00:00,199.04,199.13,198.65,198.92,20962.0,169.9876,170.0645,169.6546,169.8851,20962.0
2018-07-31 11:10:00,198.98,199.27,198.72,198.8,26758.0,169.9364,170.1841,169.7143,169.7827,26758.0
2018-07-31 11:20:00,198.83,198.89,198.37,198.6,20261.0,169.8083,169.8595,169.4154,169.6119,20261.0
2018-07-31 11:30:00,198.62,199.24,198.62,198.92,19223.0,169.6289,170.1584,169.6289,169.8851,19223.0
2018-07-31 11:40:00,198.87,199.5,198.87,199.42,25311.0,169.8424,170.3805,169.8424,170.3122,25311.0
2018-07-31 11:50:00,199.48,199.56,199.24,199.36,23870.0,170.3634,170.4317,170.1584,170.2609,23870.0
2018-07-31 12:00:00,199.4,199.73,199.3,199.59,15139.0,170.2951,170.5769,170.2097,170.4573,15139.0
2018-07-31 12:10:00,199.56,199.76,199.47,199.63,30115.0,170.4317,170.6025,170.3549,170.4915,30115.0
2018-07-31 12:20:00,199.69,199.7,199.44,199.56,23459.0,170.5428,170.5513,170.3292,170.4317,23459.0
2018-07-31 12:30:00,199.59,199.78,199.44,199.75,25091.0,170.4573,170.6196,170.3292,170.594,25091.0
2018-07-31 12:40:00,199.75,199.78,199.56,199.73,12582.0,170.594,170.6196,170.4317,170.5769,12582.0
2018-07-31 12:50:00,199.76,200.04,199.73,200.04,24295.0,170.6025,170.8417,170.5769,170.8417,24295.0
2018-07-31 13:00:00,200.04,200.35,200.0,200.31,20412.0,170.8417,171.1064,170.8075,171.0723,20412.0
2018-07-31 13:10:00,200.31,200.32,199.96,200.17,7218.0,171.0723,171.0808,170.7733,170.9527,7218.0
2018-07-31 13:20:00,200.19,200.2,200.0,200.01,11373.0,170.9698,170.9783,170.8075,170.816,11373.0
2018-07-31 13:30:00,200.02,200.08,199.81,200.08,27428.0,170.8246,170.8758,170.6452,170.8758,27428.0
2018-07-31 13:40:00,200.05,200.08,199.83,199.96,46836.0,170.8502,170.8758,170.6623,170.7733,46836.0
2018-07-31 13:50:00,199.96,200.04,199.71,199.77,12508.0,170.7733,170.8417,170.5598,170.6111,12508.0
2018-07-31 14:00:00,199.74,199.85,199.5,199.5,8141.0,170.5855,170.6794,170.3805,170.3805,8141.0
2018-07-31 14:10:00,199.54,199.59,199.42,199.51,15019.0,170.4146,170.4573,170.3122,170.389,15019.0
2018-07-31 14:20:00,199.53,199.54,199.22,199.54,25227.0,170.4061,170.4146,170.1414,170.4146,25227.0
2018-07-31 14:30:00,199.53,199.77,199.53,199.71,20644.0,170.4061,170.6111,170.4061,170.5598,20644.0
2018-07-31 14:40:00,199.67,199.76,199.57,199.72,17531.0,170.5257,170.6025,170.4403,170.5684,17531.0
2018-07-31 14:50:00,199.72,199.96,199.64,199.68,53623.0,170.5684,170.7733,170.5,170.5342,53623.0
2018-07-31 15:00:00,199.65,199.91,199.5,199.79,49241.0,170.5086,170.7306,170.3805,170.6282,49241.0
2018-07-31 15:10:00,199.8,199.95,199.55,199.69,30421.0,170.6367,170.7648,170.4232,170.5428,30421.0
2018-07-31 15:20:00,199.69,199.75,199.55,199.57,22012.0,170.5428,170.594,170.4232,170.4403,22012.0
2018-07-31 15:30:00,199.59,199.65,199.43,199.65,43202.0,170.4573,170.5086,170.3207,170.5086,43202.0
2018-07-31 15:40:00,199.61,199.78,199.24,199.31,60041.0,170.4744,170.6196,170.1584,170.2182,60041.0
2018-07-31 15:50:00,199.35,199.92,199.28,199.68,167548.0,170.2524,170.7392,170.1926,170.5342,167548.0
2018-08-01 09:30:00,199.39,199.89,198.2,199.71,64978.0,170.2865,170.7136,169.2702,170.5598,64978.0
2018-08-01 09:40:00,199.23,199.35,198.6,199.13,41514.0,170.1499,170.2524,169.6119,170.0645,41514.0
2018-08-01 09:50:00,199.15,199.16,198.54,199.16,21329.0,170.0816,170.0901,169.5606,170.0901,21329.0
2018-08-01 10:00:00,199.02,199.29,198.66,198.77,13884.0,169.9705,170.2011,169.6631,169.757,13884.0
2018-08-01 10:10:00,198.77,198.89,198.6,198.61,10305.0,169.757,169.8595,169.6119,169.6204,10305.0
2018-08-01 10:20:00,198.56,198.74,198.25,198.25,27796.0,169.5777,169.7314,169.3129,169.3129,27796.0
2018-08-01 10:30:00,198.27,198.56,198.07,198.46,12164.0,169.33,169.5777,169.1592,169.4923,12164.0
2018-08-01 10:40:00,198.47,198.81,198.18,198.78,21064.0,169.5008,169.7912,169.2532,169.7656,21064.0
2018-08-01 10:50:00,198.77,199.01,198.61,198.61,17598.0,169.757,169.962,169.6204,169.6204,17598.0
2018-08-01 11:00:00,198.63,198.66,198.07,198.07,27192.0,169.6375,169.6631,169.1592,169.1592,27192.0
2018-08-01 11:10:00,198.09,198.75,198.0,198.4,24574.0,169.1763,169.74,169.0994,169.441,24574.0
2018-08-01 11:20:00,198.39,198.73,197.94,198.73,39634.0,169.4325,169.7229,169.0482,169.7229,39634.0
2018-08-01 11:30:00,198.66,198.7,198.06,198.18,25710.0,169.6631,169.6973,169.1507,169.2532,25710.0
2018-08-01 11:40:00,198.14,198.64,197.96,198.03,83902.0,169.219,169.646,169.0653,169.125,83902.0
2018-08-01 11:50:00,198.02,198.15,197.78,198.07,21727.0,169.1165,169.2275,168.9115,169.1592,21727.0
2018-08-01 12:00:00,198.1,198.1,197.24,197.3,17493.0,169.1848,169.1848,168.4504,168.5016,17493.0
2018-08-01 12:10:00,197.37,197.67,197.31,197.39,12229.0,168.5614,168.8176,168.5101,168.5785,12229.0
2018-08-01 12:20:00,197.44,197.54,197.0,197.0,16734.0,168.6212,168.7066,168.2454,168.2454,16734.0
2018-08-01 12:30:00,196.96,197.31,196.92,197.18,29103.0,168.2112,168.5101,168.1771,168.3991,29103.0
2018-08-01 12:40:00,197.11,197.11,196.74,196.74,11650.0,168.3393,168.3393,168.0233,168.0233,11650.0
2018-08-01 12:50:00,196.83,196.97,196.7,196.78,12612.0,168.1002,168.2198,167.9892,168.0575,12612.0
2018-08-01 13:00:00,196.78,196.97,196.71,196.93,16091.0,168.0575,168.2198,167.9977,168.1856,16091.0
2018-08-01 13:10:00,196.86,196.93,196.5,196.62,10149.0,168.1258,168.1856,167.8184,167.9209,10149.0
2018-08-01 13:20:00,196.59,196.69,196.26,196.31,21174.0,167.8952,167.9806,167.6134,167.6561,21174.0
2018-08-01 13:30:00,196.29,196.33,196.11,196.31,27526.0,167.639,167.6732,167.4853,167.6561,27526.0
2018-08-01 13:40:00,196.31,196.45,196.2,196.23,12093.0,167.6561,167.7757,167.5622,167.5878,12093.0
2018-08-01 13:50:00,196.22,196.22,195.96,196.05,21655.0,167.5792,167.5792,167.3572,167.4341,21655.0
2018-08-01 14:00:00,195.91,196.18,195.72,195.98,47875.0,167.3145,167.5451,167.1522,167.3743,47875.0
2018-08-01 14:10:00,195.99,196.0,195.63,195.72,25795.0,167.3828,167.3914,167.0754,167.1522,25795.0
2018-08-01 14:20:00,195.63,196.02,195.56,195.78,25205.0,167.0754,167.4084,167.0156,167.2035,25205.0
2018-08-01 14:30:00,195.8,195.98,195.74,195.92,20552.0,167.2205,167.3743,167.1693,167.323,20552.0
2018-08-01 14:40:00,195.92,196.08,195.66,196.08,20752.0,167.323,167.4597,167.101,167.4597,20752.0
2018-08-01 14:50:00,196.06,196.54,195.98,196.54,22416.0,167.4426,167.8525,167.3743,167.8525,22416.0
2018-08-01 15:00:00,196.6,196.75,196.35,196.47,23536.0,167.9038,168.0319,167.6903,167.7928,23536.0
2018-08-01 15:10:00,196.47,196.53,196.31,196.39,16946.0,167.7928,167.844,167.6561,167.7244,16946.0
2018-08-01 15:20:00,196.36,196.5,196.32,196.37,20201.0,167.6988,167.8184,167.6646,167.7073,20201.0
2018-08-01 15:30:00,196.35,196.49,196.24,196.38,27226.0,167.6903,167.8098,167.5963,167.7159,27226.0
2018-08-01 15:40:00,196.37,196.45,196.19,196.29,47007.0,167.7073,167.7757,167.5536,167.639,47007.0
2018-08-01 15:50:00,196.26,196.48,195.92,196.06,97846.0,167.6134,167.8013,167.323,167.4426,97846.0
2018-08-02 09:30:00,194.18,196.83,193.27,193.84,125287.0,165.837,168.1002,165.0598,165.5466,125287.0
2018-08-02 09:40:00,193.79,194.93,193.49,194.67,68804.0,165.5039,166.4775,165.2477,166.2555,68804.0
2018-08-02 09:50:00,194.66,195.63,194.49,194.83,69892.0,166.2469,167.0754,166.1018,166.3921,69892.0
2018-08-02 10:00:00,194.83,195.38,194.5,194.68,50610.0,166.3921,166.8618,166.1103,166.264,50610.0
2018-08-02 10:10:00,194.68,195.19,194.65,194.88,72302.0,166.264,166.6996,166.2384,166.4348,72302.0
2018-08-02 10:20:00,194.89,195.47,194.81,194.99,54874.0,166.4434,166.9387,166.375,166.5288,54874.0
2018-08-02 10:30:00,194.94,195.1,194.11,194.46,68753.0,166.4861,166.6227,165.7772,166.0761,68753.0
2018-08-02 10:40:00,194.4,194.4,193.76,194.03,30797.0,166.0249,166.0249,165.4783,165.7089,30797.0
2018-08-02 10:50:00,194.06,194.78,194.06,194.63,29012.0,165.7345,166.3494,165.7345,166.2213,29012.0
2018-08-02 11:00:00,194.67,195.1,194.53,194.76,28961.0,166.2555,166.6227,166.1359,166.3323,28961.0
2018-08-02 11:10:00,194.78,194.99,194.42,194.7,37410.0,166.3494,166.5288,166.042,166.2811,37410.0
2018-08-02 11:20:00,194.75,194.94,193.3,193.74,58518.0,166.3238,166.4861,165.0855,165.4612,58518.0
2018-08-02 11:30:00,193.87,194.71,193.87,194.52,21311.0,165.5723,166.2896,165.5723,166.1274,21311.0
2018-08-02 11:40:00,194.5,194.81,194.29,194.71,18742.0,166.1103,166.375,165.9309,166.2896,18742.0
2018-08-02 11:50:00,194.69,194.69,193.98,194.59,31265.0,166.2726,166.2726,165.6662,166.1872,31265.0
2018-08-02 12:00:00,194.6,195.07,194.55,194.99,20138.0,166.1957,166.5971,166.153,166.5288,20138.0
2018-08-02 12:10:00,194.98,195.14,194.73,194.91,81473.0,166.5202,166.6569,166.3067,166.4605,81473.0
2018-08-02 12:20:00,194.93,195.05,194.79,195.01,30757.0,166.4775,166.58,166.358,166.5459,30757.0
2018-08-02 12:30:00,194.99,195.18,194.88,195.12,24676.0,166.5288,166.691,166.4348,166.6398,24676.0
2018-08-02 12:40:00,195.14,195.35,194.99,195.35,53298.0,166.6569,166.8362,166.5288,166.8362,53298.0
2018-08-02 12:50:00,195.38,195.47,194.99,195.09,25490.0,166.8618,166.9387,166.5288,166.6142,25490.0
2018-08-02 13:00:00,195.09,195.09,194.63,194.75,27867.0,166.6142,166.6142,166.2213,166.3238,27867.0
2018-08-02 13:10:00,194.78,194.97,194.62,194.92,23985.0,166.3494,166.5117,166.2128,166.469,23985.0
2018-08-02 13:20:00,194.92,195.02,194.63,194.88,53653.0,166.469,166.5544,166.2213,166.4348,53653.0
2018-08-02 13:30:00,194.95,195.62,194.94,195.12,36507.0,166.4946,167.0668,166.4861,166.6398,36507.0
2018-08-02 13:40:00,195.1,195.45,195.1,195.33,20434.0,166.6227,166.9216,166.6227,166.8191,20434.0
2018-08-02 13:50:00,195.31,195.31,194.98,195.07,54176.0,166.8021,166.8021,166.5202,166.5971,54176.0
2018-08-02 14:00:00,195.07,195.08,194.83,194.93,27883.0,166.5971,166.6056,166.3921,166.4775,27883.0
2018-08-02 14:10:00,194.97,195.17,194.86,194.89,22946.0,166.5117,166.6825,166.4177,166.4434,22946.0
2018-08-02 14:20:00,194.86,195.05,194.65,195.01,33198.0,166.4177,166.58,166.2384,166.5459,33198.0
2018-08-02 14:30:00,195.05,195.18,194.98,195.04,31182.0,166.58,166.691,166.5202,166.5715,31182.0
2018-08-02 14:40:00,195.07,195.07,194.88,194.93,29567.0,166.5971,166.5971,166.4348,166.4775,29567.0
2018-08-02 14:50:00,194.92,195.09,194.8,195.01,39258.0,166.469,166.6142,166.3665,166.5459,39258.0
2018-08-02 15:00:00,195.04,195.17,194.85,194.91,35820.0,166.5715,166.6825,166.4092,166.4605,35820.0
2018-08-02 15:10:00,194.96,195.2,194.79,195.06,32572.0,166.5032,166.7081,166.358,166.5886,32572.0
2018-08-02 15:20:00,195.06,195.08,194.84,194.98,34261.0,166.5886,166.6056,166.4007,166.5202,34261.0
2018-08-02 15:30:00,194.99,195.11,194.91,195.0,38770.0,166.5288,166.6313,166.4605,166.5373,38770.0
2018-08-02 15:40:00,194.99,195.06,194.96,195.03,56105.0,166.5288,166.5886,166.5032,166.5629,56105.0
2018-08-02 15:50:00,195.03,195.1,194.81,194.97,131910.0,166.5629,166.6227,166.375,166.5117,131910.0
2018-08-03 09:30:00,194.04,194.26,191.85,193.61,238149.0,165.7174,165.9053,163.8471,165.3502,238149.0
2018-08-03 09:40:00,193.7,194.16,192.68,194.0,176142.0,165.4271,165.8199,164.5559,165.6833,176142.0
2018-08-03 09:50:00,193.99,194.3,193.77,194.25,100694.0,165.6747,165.9395,165.4868,165.8968,100694.0
2018-08-03 10:00:00,194.3,194.54,193.54,193.66,155726.0,165.9395,166.1445,165.2904,165.3929,155726.0
2018-08-03 10:10:00,193.72,193.72,193.12,193.47,30569.0,165.4441,165.4441,164.9317,165.2306,30569.0
2018-08-03 10:20:00,193.53,193.92,193.34,193.79,37088.0,165.2819,165.615,165.1196,165.5039,37088.0
2018-08-03 10:30:00,193.78,193.85,193.45,193.65,22284.0,165.4954,165.5552,165.2136,165.3844,22284.0
2018-08-03 10:40:00,193.67,193.9,193.38,193.63,36590.0,165.4014,165.5979,165.1538,165.3673,36590.0
2018-08-03 10:50:00,193.63,193.72,192.87,192.9,70433.0,165.3673,165.4441,164.7182,164.7438,70433.0
2018-08-03 11:00:00,192.97,193.4,192.64,192.85,108853.0,164.8036,165.1709,164.5218,164.7011,108853.0
2018-08-03 11:10:00,192.87,193.03,192.6,192.71,44840.0,164.7182,164.8549,164.4876,164.5816,44840.0
2018-08-03 11:20:00,192.68,192.98,192.67,192.91,23101.0,164.5559,164.8122,164.5474,164.7524,23101.0
2018-08-03 11:30:00,192.89,193.09,192.7,192.96,30992.0,164.7353,164.9061,164.573,164.7951,30992.0
2018-08-03 11:40:00,192.96,193.25,192.83,193.24,59524.0,164.7951,165.0427,164.6841,165.0342,59524.0
2018-08-03 11:50:00,193.21,193.25,192.68,192.89,54475.0,165.0086,165.0427,164.5559,164.7353,54475.0
2018-08-03 12:00:00,192.97,193.26,192.97,193.26,6964.0,164.8036,165.0513,164.8036,165.0513,6964.0
2018-08-03 12:10:00,193.16,193.37,193.1,193.34,13803.0,164.9659,165.1452,164.9146,165.1196,13803.0
2018-08-03 12:20:00,193.29,193.38,193.25,193.3,9519.0,165.0769,165.1538,165.0427,165.0855,9519.0
2018-08-03 12:30:00,193.31,193.35,193.05,193.12,35458.0,165.094,165.1282,164.8719,164.9317,35458.0
2018-08-03 12:40:00,193.16,193.5,193.15,193.33,28127.0,164.9659,165.2563,164.9573,165.1111,28127.0
2018-08-03 12:50:00,193.3,193.42,193.1,193.4,20624.0,165.0855,165.1879,164.9146,165.1709,20624.0
2018-08-03 13:00:00,193.43,194.11,193.43,193.94,23350.0,165.1965,165.7772,165.1965,165.632,23350.0
2018-08-03 13:10:00,193.94,194.2,193.9,193.96,30630.0,165.632,165.8541,165.5979,165.6491,30630.0
2018-08-03 13:20:00,193.96,194.13,193.9,194.03,41339.0,165.6491,165.7943,165.5979,165.7089,41339.0
2018-08-03 13:30:00,194.03,194.06,193.9,194.02,36974.0,165.7089,165.7345,165.5979,165.7004,36974.0
2018-08-03 13:40:00,194.02,194.09,193.82,193.85,36778.0,165.7004,165.7601,165.5296,165.5552,36778.0
2018-08-03 13:50:00,193.85,194.05,193.85,194.01,20004.0,165.5552,165.726,165.5552,165.6918,20004.0
2018-08-03 14:00:00,194.02,194.08,193.66,193.66,19869.0,165.7004,165.7516,165.3929,165.3929,19869.0
2018-08-03 14:10:00,193.65,194.0,193.39,193.95,38973.0,165.3844,165.6833,165.1623,165.6406,38973.0
2018-08-03 14:20:00,193.95,194.02,193.91,194.02,16759.0,165.6406,165.7004,165.6064,165.7004,16759.0
2018-08-03 14:30:00,194.0,194.07,193.78,193.93,30243.0,165.6833,165.7431,165.4954,165.6235,30243.0
2018-08-03 14:40:00,193.94,194.04,193.87,193.88,27813.0,165.632,165.7174,165.5723,165.5808,27813.0
2018-08-03 14:50:00,193.87,194.15,193.84,194.15,33870.0,165.5723,165.8114,165.5466,165.8114,33870.0
2018-08-03 15:00:00,194.16,194.32,194.03,194.03,98581.0,165.8199,165.9566,165.7089,165.7089,98581.0
2018-08-03 15:10:00,194.01,194.25,193.95,194.19,40747.0,165.6918,165.8968,165.6406,165.8455,40747.0
2018-08-03 15:20:00,194.22,194.25,193.97,194.02,62952.0,165.8712,165.8968,165.6577,165.7004,62952.0
2018-08-03 15:30:00,193.99,194.12,193.99,194.05,47383.0,165.6747,165.7858,165.6747,165.726,47383.0
2018-08-03 15:40:00,194.06,194.23,193.99,194.22,74074.0,165.7345,165.8797,165.6747,165.8712,74074.0
2018-08-03 15:50:00,194.23,194.33,194.01,194.09,161138.0,165.8797,165.9651,165.6918,165.7601,161138.0
2018-08-06 09:30:00,193.68,193.75,192.3,192.66,52432.0,165.41,165.4698,164.2314,164.5389,52432.0
2018-08-06 09:40:00,192.55,193.24,192.12,193.03,31328.0,164.4449,165.0342,164.0777,164.8549,31328.0
2018-08-06 09:50:00,193.03,193.26,192.5,192.66,38586.0,164.8549,165.0513,164.4022,164.5389,38586.0
2018-08-06 10:00:00,192.71,193.08,192.62,193.04,24244.0,164.5816,164.8976,164.5047,164.8634,24244.0
2018-08-06 10:10:00,193.08,193.18,192.73,192.84,15301.0,164.8976,164.983,164.5986,164.6926,15301.0
2018-08-06 10:20:00,192.84,192.89,192.56,192.75,48848.0,164.6926,164.7353,164.4535,164.6157,48848.0
2018-08-06 10:30:00,192.71,192.92,192.59,192.69,29899.0,164.5816,164.7609,164.4791,164.5645,29899.0
2018-08-06 10:40:00,192.69,192.71,192.38,192.53,49794.0,164.5645,164.5816,164.2997,164.4278,49794.0
2018-08-06 10:50:00,192.53,192.53,192.24,192.49,43130.0,164.4278,164.4278,164.1802,164.3937,43130.0
2018-08-06 11:00:00,192.47,193.41,192.46,193.31,37902.0,164.3766,165.1794,164.3681,165.094,37902.0
2018-08-06 11:10:00,193.31,193.48,193.06,193.47,24112.0,165.094,165.2392,164.8805,165.2306,24112.0
2018-08-06 11:20:00,193.48,193.77,193.41,193.44,14493.0,165.2392,165.4868,165.1794,165.205,14493.0
2018-08-06 11:30:00,193.42,193.43,193.21,193.25,10933.0,165.1879,165.1965,165.0086,165.0427,10933.0
2018-08-06 11:40:00,193.25,193.34,193.01,193.03,26633.0,165.0427,165.1196,164.8378,164.8549,26633.0
2018-08-06 11:50:00,193.07,193.36,192.93,193.1,29531.0,164.889,165.1367,164.7695,164.9146,29531.0
2018-08-06 12:00:00,193.1,193.28,192.85,193.19,41741.0,164.9146,165.0684,164.7011,164.9915,41741.0
2018-08-06 12:10:00,193.23,193.27,192.81,192.98,262749.0,165.0257,165.0598,164.667,164.8122,262749.0
2018-08-06 12:20:00,192.95,193.06,192.72,192.97,37829.0,164.7865,164.8805,164.5901,164.8036,37829.0
2018-08-06 12:30:00,192.93,193.07,192.93,193.03,22550.0,164.7695,164.889,164.7695,164.8549,22550.0
2018-08-06 12:40:00,193.0,193.05,192.93,193.0,53558.0,164.8292,164.8719,164.7695,164.8292,53558.0
2018-08-06 12:50:00,192.98,193.03,192.95,192.95,30015.0,164.8122,164.8549,164.7865,164.7865,30015.0
2018-08-06 13:00:00,192.95,192.96,192.82,192.91,12725.0,164.7865,164.7951,164.6755,164.7524,12725.0
2018-08-06 13:10:00,192.89,193.02,192.88,192.93,13718.0,164.7353,164.8463,164.7268,164.7695,13718.0
2018-08-06 13:20:00,192.94,192.94,192.52,192.64,21733.0,164.778,164.778,164.4193,164.5218,21733.0
2018-08-06 13:30:00,192.67,192.87,192.55,192.87,22720.0,164.5474,164.7182,164.4449,164.7182,22720.0
2018-08-06 13:40:00,192.85,192.97,192.82,192.9,12271.0,164.7011,164.8036,164.6755,164.7438,12271.0
2018-08-06 13:50:00,192.88,192.91,192.61,192.65,19336.0,164.7268,164.7524,164.4962,164.5303,19336.0
2018-08-06 14:00:00,192.66,192.75,192.56,192.58,16338.0,164.5389,164.6157,164.4535,164.4705,16338.0
2018-08-06 14:10:00,192.57,192.75,192.5,192.75,33369.0,164.462,164.6157,164.4022,164.6157,33369.0
2018-08-06 14:20:00,192.75,192.76,192.54,192.65,17440.0,164.6157,164.6243,164.4364,164.5303,17440.0
2018-08-06 14:30:00,192.67,192.82,192.67,192.78,18733.0,164.5474,164.6755,164.5474,164.6414,18733.0
2018-08-06 14:40:00,192.8,193.03,192.75,193.02,16487.0,164.6584,164.8549,164.6157,164.8463,16487.0
2018-08-06 14:50:00,193.04,193.11,192.86,193.04,33999.0,164.8634,164.9232,164.7097,164.8634,33999.0
2018-08-06 15:00:00,193.05,193.22,192.92,193.07,20847.0,164.8719,165.0171,164.7609,164.889,20847.0
2018-08-06 15:10:00,193.08,193.08,192.81,192.98,27904.0,164.8976,164.8976,164.667,164.8122,27904.0
2018-08-06 15:20:00,192.98,193.04,192.72,192.84,22727.0,164.8122,164.8634,164.5901,164.6926,22727.0
2018-08-06 15:30:00,192.84,193.03,192.84,192.97,22981.0,164.6926,164.8549,164.6926,164.8036,22981.0
2018-08-06 15:40:00,192.96,193.17,192.95,193.13,30931.0,164.7951,164.9744,164.7865,164.9403,30931.0
2018-08-06 15:50:00,193.14,193.59,193.08,193.52,163802.0,164.9488,165.3331,164.8976,165.2733,163802.0
2018-08-07 09:30:00,194.97,195.11,194.27,194.33,47728.0,166.5117,166.6313,165.9139,165.9651,47728.0
2018-08-07 09:40:00,194.31,195.05,194.22,195.02,13669.0,165.948,166.58,165.8712,166.5544,13669.0
2018-08-07 09:50:00,195.24,195.38,194.91,195.25,10058.0,166.7423,166.8618,166.4605,166.7508,10058.0
2018-08-07 10:00:00,195.31,195.51,195.15,195.34,18672.0,166.8021,166.9729,166.6654,166.8277,18672.0
2018-08-07 10:10:00,195.29,195.77,195.25,195.49,30185.0,166.785,167.1949,166.7508,166.9558,30185.0
2018-08-07 10:20:00,195.5,195.75,195.46,195.58,6793.0,166.9643,167.1778,166.9302,167.0327,6793.0
2018-08-07 10:30:00,195.7,195.89,195.62,195.87,8957.0,167.1351,167.2974,167.0668,167.2803,8957.0
2018-08-07 10:40:00,195.84,196.06,195.65,196.0,16757.0,167.2547,167.4426,167.0924,167.3914,16757.0
2018-08-07 10:50:00,196.02,196.14,195.8,195.88,11413.0,167.4084,167.5109,167.2205,167.2889,11413.0
2018-08-07 11:00:00,195.87,195.87,195.67,195.8,17153.0,167.2803,167.2803,167.1095,167.2205,17153.0
2018-08-07 11:10:00,195.78,196.01,195.77,195.82,11505.0,167.2035,167.3999,167.1949,167.2376,11505.0
2018-08-07 11:20:00,195.84,196.05,195.77,195.87,22712.0,167.2547,167.4341,167.1949,167.2803,22712.0
2018-08-07 11:30:00,195.82,195.89,195.66,195.81,13586.0,167.2376,167.2974,167.101,167.2291,13586.0
2018-08-07 11:40:00,195.81,195.82,195.67,195.7,11919.0,167.2291,167.2376,167.1095,167.1351,11919.0
2018-08-07 11:50:00,195.72,195.72,195.47,195.5,5974.0,167.1522,167.1522,166.9387,166.9643,5974.0
2018-08-07 12:00:00,195.53,195.63,195.48,195.59,4740.0,166.99,167.0754,166.9473,167.0412,4740.0
2018-08-07 12:10:00,195.62,195.8,195.51,195.72,9196.0,167.0668,167.2205,166.9729,167.1522,9196.0
2018-08-07 12:20:00,195.68,195.85,195.68,195.71,7567.0,167.1181,167.2632,167.1181,167.1437,7567.0
2018-08-07 12:30:00,195.69,195.78,195.61,195.67,4551.0,167.1266,167.2035,167.0583,167.1095,4551.0
2018-08-07 12:40:00,195.7,195.7,195.46,195.65,13615.0,167.1351,167.1351,166.9302,167.0924,13615.0
2018-08-07 12:50:00,195.69,195.83,195.6,195.78,10427.0,167.1266,167.2462,167.0497,167.2035,10427.0
2018-08-07 13:00:00,195.81,195.82,195.66,195.75,9401.0,167.2291,167.2376,167.101,167.1778,9401.0
2018-08-07 13:10:00,195.79,195.96,195.79,195.89,10481.0,167.212,167.3572,167.212,167.2974,10481.0
2018-08-07 13:20:00,195.88,195.96,195.72,195.75,9575.0,167.2889,167.3572,167.1522,167.1778,9575.0
2018-08-07 13:30:00,195.75,195.91,195.71,195.77,8633.0,167.1778,167.3145,167.1437,167.1949,8633.0
2018-08-07 13:40:00,195.72,195.74,195.62,195.71,9417.0,167.1522,167.1693,167.0668,167.1437,9417.0
2018-08-07 13:50:00,195.71,196.09,195.7,196.09,16028.0,167.1437,167.4682,167.1351,167.4682,16028.0
2018-08-07 14:00:00,196.09,196.19,195.89,196.02,9291.0,167.4682,167.5536,167.2974,167.4084,9291.0
2018-08-07 14:10:00,196.01,196.14,195.73,195.73,22516.0,167.3999,167.5109,167.1608,167.1608,22516.0
2018-08-07 14:20:00,195.76,195.81,195.68,195.7,21869.0,167.1864,167.2291,167.1181,167.1351,21869.0
2018-08-07 14:30:00,195.7,195.9,195.68,195.9,14712.0,167.1351,167.3059,167.1181,167.3059,14712.0
2018-08-07 14:40:00,195.87,196.01,195.79,196.0,11644.0,167.2803,167.3999,167.212,167.3914,11644.0
2018-08-07 14:50:00,196.02,196.09,195.89,195.91,10720.0,167.4084,167.4682,167.2974,167.3145,10720.0
2018-08-07 15:00:00,195.9,196.04,195.78,196.04,23696.0,167.3059,167.4255,167.2035,167.4255,23696.0
2018-08-07 15:10:00,196.05,196.08,195.93,195.99,56454.0,167.4341,167.4597,167.3316,167.3828,56454.0
2018-08-07 15:20:00,195.99,196.11,195.98,196.05,32364.0,167.3828,167.4853,167.3743,167.4341,32364.0
2018-08-07 15:30:00,196.03,196.08,195.99,196.06,35812.0,167.417,167.4597,167.3828,167.4426,35812.0
2018-08-07 15:40:00,196.06,196.25,195.91,196.25,48644.0,167.4426,167.6049,167.3145,167.6049,48644.0
2018-08-07 15:50:00,196.26,196.41,196.16,196.28,241299.0,167.6134,167.7415,167.528,167.6305,241299.0
2018-08-08 09:30:00,196.27,196.44,195.29,195.36,28883.0,167.6219,167.7671,166.785,166.8448,28883.0
2018-08-08 09:40:00,195.54,195.8,194.94,194.94,15088.0,166.9985,167.2205,166.4861,166.4861,15088.0
2018-08-08 09:50:00,195.05,195.06,194.3,194.48,30755.0,166.58,166.5886,165.9395,166.0932,30755.0
2018-08-08 10:00:00,194.62,194.86,194.5,194.5,11611.0,166.2128,166.4177,166.1103,166.1103,11611.0
2018-08-08 10:10:00,194.55,194.6,194.16,194.33,48409.0,166.153,166.1957,165.8199,165.9651,48409.0
2018-08-08 10:20:00,194.33,194.7,194.31,194.62,15750.0,165.9651,166.2811,165.948,166.2128,15750.0
2018-08-08 10:30:00,194.68,194.77,194.12,194.21,34203.0,166.264,166.3409,165.7858,165.8626,34203.0
2018-08-08 10:40:00,194.18,194.43,194.02,194.2,47739.0,165.837,166.0505,165.7004,165.8541,47739.0
2018-08-08 10:50:00,194.23,194.81,194.2,194.75,32397.0,165.8797,166.375,165.8541,166.3238,32397.0
2018-08-08 11:00:00,194.81,195.02,194.71,194.88,11861.0,166.375,166.5544,166.2896,166.4348,11861.0
2018-08-08 11:10:00,194.84,195.13,194.66,195.04,15904.0,166.4007,166.6483,166.2469,166.5715,15904.0
2018-08-08 11:20:00,195.01,195.01,194.5,194.79,8682.0,166.5459,166.5459,166.1103,166.358,8682.0
2018-08-08 11:30:00,194.87,194.87,194.63,194.66,12713.0,166.4263,166.4263,166.2213,166.2469,12713.0
2018-08-08 11:40:00,194.66,194.8,194.55,194.73,37109.0,166.2469,166.3665,166.153,166.3067,37109.0
2018-08-08 11:50:00,194.72,194.83,194.56,194.66,8669.0,166.2982,166.3921,166.1615,166.2469,8669.0
2018-08-08 12:00:00,194.7,194.84,194.65,194.7,19651.0,166.2811,166.4007,166.2384,166.2811,19651.0
2018-08-08 12:10:00,194.7,194.82,194.64,194.78,21873.0,166.2811,166.3836,166.2299,166.3494,21873.0
2018-08-08 12:20:00,194.79,194.81,194.51,194.69,22086.0,166.358,166.375,166.1188,166.2726,22086.0
2018-08-08 12:30:00,194.71,194.97,194.7,194.93,4384.0,166.2896,166.5117,166.2811,166.4775,4384.0
2018-08-08 12:40:00,194.87,195.09,194.87,195.0,6123.0,166.4263,166.6142,166.4263,166.5373,6123.0
2018-08-08 12:50:00,194.98,195.0,194.85,194.85,6880.0,166.5202,166.5373,166.4092,166.4092,6880.0
2018-08-08 13:00:00,194.88,194.98,194.84,194.98,7514.0,166.4348,166.5202,166.4007,166.5202,7514.0
2018-08-08 13:10:00,194.99,195.03,194.84,195.03,16804.0,166.5288,166.5629,166.4007,166.5629,16804.0
2018-08-08 13:20:00,195.01,195.12,195.0,195.07,13666.0,166.5459,166.6398,166.5373,166.5971,13666.0
2018-08-08 13:30:00,195.09,195.19,195.01,195.01,6248.0,166.6142,166.6996,166.5459,166.5459,6248.0
2018-08-08 13:40:00,195.01,195.03,194.91,194.96,14515.0,166.5459,166.5629,166.4605,166.5032,14515.0
2018-08-08 13:50:00,195.0,195.08,194.96,195.08,8347.0,166.5373,166.6056,166.5032,166.6056,8347.0
2018-08-08 14:00:00,195.09,195.22,195.04,195.18,11056.0,166.6142,166.7252,166.5715,166.691,11056.0
2018-08-08 14:10:00,195.2,195.2,195.01,195.09,12016.0,166.7081,166.7081,166.5459,166.6142,12016.0
2018-08-08 14:20:00,195.1,195.21,195.03,195.13,23399.0,166.6227,166.7167,166.5629,166.6483,23399.0
2018-08-08 14:30:00,195.12,195.17,195.11,195.11,6204.0,166.6398,166.6825,166.6313,166.6313,6204.0
2018-08-08 14:40:00,195.11,195.33,195.11,195.3,9342.0,166.6313,166.8191,166.6313,166.7935,9342.0
2018-08-08 14:50:00,195.29,195.34,195.23,195.28,10836.0,166.785,166.8277,166.7337,166.7764,10836.0
2018-08-08 15:00:00,195.27,195.34,195.25,195.25,11698.0,166.7679,166.8277,166.7508,166.7508,11698.0
2018-08-08 15:10:00,195.23,195.37,195.22,195.28,9774.0,166.7337,166.8533,166.7252,166.7764,9774.0
2018-08-08 15:20:00,195.27,195.29,195.2,195.29,15216.0,166.7679,166.785,166.7081,166.785,15216.0
2018-08-08 15:30:00,195.3,195.4,195.3,195.38,12935.0,166.7935,166.8789,166.7935,166.8618,12935.0
2018-08-08 15:40:00,195.38,195.39,195.15,195.19,27201.0,166.8618,166.8704,166.6654,166.6996,27201.0
2018-08-08 15:50:00,195.2,195.25,195.04,195.13,65927.0,166.7081,166.7508,166.5715,166.6483,65927.0
2018-08-09 09:30:00,194.98,195.3,194.2,194.32,15537.0,166.5202,166.7935,165.8541,165.9566,15537.0
2018-08-09 09:40:00,194.37,194.77,194.17,194.19,12417.0,165.9993,166.3409,165.8285,165.8455,12417.0
2018-08-09 09:50:00,194.29,194.43,194.15,194.32,12473.0,165.9309,166.0505,165.8114,165.9566,12473.0
2018-08-09 10:00:00,194.34,194.49,194.31,194.39,17707.0,165.9737,166.1018,165.948,166.0164,17707.0
2018-08-09 10:10:00,194.37,194.81,194.32,194.54,13028.0,165.9993,166.375,165.9566,166.1445,13028.0
2018-08-09 10:20:00,194.47,194.47,194.21,194.21,5011.0,166.0847,166.0847,165.8626,165.8626,5011.0
2018-08-09 10:30:00,194.25,194.28,194.07,194.22,4984.0,165.8968,165.9224,165.7431,165.8712,4984.0
2018-08-09 10:40:00,194.26,194.39,193.86,193.86,18364.0,165.9053,166.0164,165.5637,165.5637,18364.0
2018-08-09 10:50:00,193.77,194.35,193.75,193.9,57544.0,165.4868,165.9822,165.4698,165.5979,57544.0
2018-08-09 11:00:00,193.91,193.91,193.5,193.5,10438.0,165.6064,165.6064,165.2563,165.2563,10438.0
2018-08-09 11:10:00,193.49,193.64,193.36,193.47,11214.0,165.2477,165.3758,165.1367,165.2306,11214.0
2018-08-09 11:20:00,193.54,193.54,193.34,193.46,6806.0,165.2904,165.2904,165.1196,165.2221,6806.0
2018-08-09 11:30:00,193.48,193.48,193.14,193.15,4996.0,165.2392,165.2392,164.9488,164.9573,4996.0
2018-08-09 11:40:00,193.15,193.15,192.4,192.46,19731.0,164.9573,164.9573,164.3168,164.3681,19731.0
2018-08-09 11:50:00,192.48,192.76,192.47,192.72,9575.0,164.3851,164.6243,164.3766,164.5901,9575.0
2018-08-09 12:00:00,192.73,193.19,192.72,193.09,10306.0,164.5986,164.9915,164.5901,164.9061,10306.0
2018-08-09 12:10:00,193.16,193.17,192.9,193.09,7408.0,164.9659,164.9744,164.7438,164.9061,7408.0
2018-08-09 12:20:00,193.1,193.19,192.96,192.97,5896.0,164.9146,164.9915,164.7951,164.8036,5896.0
2018-08-09 12:30:00,193.0,193.26,192.92,193.21,5942.0,164.8292,165.0513,164.7609,165.0086,5942.0
2018-08-09 12:40:00,193.21,193.35,193.16,193.33,7835.0,165.0086,165.1282,164.9659,165.1111,7835.0
2018-08-09 12:50:00,193.27,193.42,193.27,193.39,6656.0,165.0598,165.1879,165.0598,165.1623,6656.0
2018-08-09 13:00:00,193.37,193.44,193.28,193.42,5223.0,165.1452,165.205,165.0684,165.1879,5223.0
2018-08-09 13:10:00,193.4,193.4,193.19,193.35,5370.0,165.1709,165.1709,164.9915,165.1282,5370.0
2018-08-09 13:20:00,193.36,193.37,193.06,193.23,18747.0,165.1367,165.1452,164.8805,165.0257,18747.0
2018-08-09 13:30:00,193.19,193.24,193.04,193.19,32169.0,164.9915,165.0342,164.8634,164.9915,32169.0
2018-08-09 13:40:00,193.15,193.27,193.11,193.22,7373.0,164.9573,165.0598,164.9232,165.0171,7373.0
2018-08-09 13:50:00,193.25,193.27,193.15,193.26,15224.0,165.0427,165.0598,164.9573,165.0513,15224.0
2018-08-09 14:00:00,193.24,193.39,193.15,193.25,47516.0,165.0342,165.1623,164.9573,165.0427,47516.0
2018-08-09 14:10:00,193.28,193.35,193.27,193.29,6251.0,165.0684,165.1282,165.0598,165.0769,6251.0
2018-08-09 14:20:00,193.25,193.33,193.15,193.29,14460.0,165.0427,165.1111,164.9573,165.0769,14460.0
2018-08-09 14:30:00,193.31,193.47,193.3,193.42,6301.0,165.094,165.2306,165.0855,165.1879,6301.0
2018-08-09 14:40:00,193.43,193.52,193.12,193.15,12802.0,165.1965,165.2733,164.9317,164.9573,12802.0
2018-08-09 14:50:00,193.12,193.16,193.07,193.14,10897.0,164.9317,164.9659,164.889,164.9488,10897.0
2018-08-09 15:00:00,193.13,193.13,192.74,192.75,10439.0,164.9403,164.9403,164.6072,164.6157,10439.0
2018-08-09 15:10:00,192.75,192.83,192.75,192.8,5607.0,164.6157,164.6841,164.6157,164.6584,5607.0
2018-08-09 15:20:00,192.8,192.84,192.72,192.74,15919.0,164.6584,164.6926,164.5901,164.6072,15919.0
2018-08-09 15:30:00,192.73,192.95,192.64,192.91,20652.0,164.5986,164.7865,164.5218,164.7524,20652.0
2018-08-09 15:40:00,192.91,192.93,192.52,192.58,29182.0,164.7524,164.7695,164.4193,164.4705,29182.0
2018-08-09 15:50:00,192.58,192.7,192.41,192.57,94184.0,164.4705,164.573,164.3254,164.462,94184.0
2018-08-10 09:30:00,192.38,192.38,190.75,190.77,38323.0,164.2997,164.2997,162.9077,162.9247,38323.0
2018-08-10 09:40:00,190.81,191.87,190.66,191.67,20438.0,162.9589,163.8642,162.8308,163.6934,20438.0
2018-08-10 09:50:00,191.79,191.82,190.93,190.96,32416.0,163.7959,163.8215,163.0614,163.087,32416.0
2018-08-10 10:00:00,190.98,191.28,190.98,191.28,17899.0,163.1041,163.3603,163.1041,163.3603,17899.0
2018-08-10 10:10:00,191.33,191.66,191.32,191.65,11862.0,163.403,163.6848,163.3945,163.6763,11862.0
2018-08-10 10:20:00,191.6,191.71,191.3,191.37,11891.0,163.6336,163.7275,163.3774,163.4372,11891.0
2018-08-10 10:30:00,191.34,192.12,191.34,191.78,17697.0,163.4115,164.0777,163.4115,163.7873,17697.0
2018-08-10 10:40:00,191.83,192.44,191.75,192.41,11066.0,163.83,164.351,163.7617,164.3254,11066.0
2018-08-10 10:50:00,192.41,192.77,192.32,192.52,11070.0,164.3254,164.6328,164.2485,164.4193,11070.0
2018-08-10 11:00:00,192.59,192.73,192.26,192.26,8992.0,164.4791,164.5986,164.1973,164.1973,8992.0
2018-08-10 11:10:00,192.21,192.48,192.1,192.29,26419.0,164.1546,164.3851,164.0606,164.2229,26419.0
2018-08-10 11:20:00,192.28,192.55,192.18,192.37,8169.0,164.2143,164.4449,164.1289,164.2912,8169.0
2018-08-10 11:30:00,192.44,192.66,192.37,192.53,5762.0,164.351,164.5389,164.2912,164.4278,5762.0
2018-08-10 11:40:00,192.57,192.59,192.21,192.35,6360.0,164.462,164.4791,164.1546,164.2741,6360.0
2018-08-10 11:50:00,192.28,192.33,192.03,192.06,9598.0,164.2143,164.257,164.0008,164.0264,9598.0
2018-08-10 12:00:00,191.99,192.18,191.91,192.17,24713.0,163.9667,164.1289,163.8983,164.1204,24713.0
2018-08-10 12:10:00,192.19,192.22,191.97,192.2,6960.0,164.1375,164.1631,163.9496,164.146,6960.0
2018-08-10 12:20:00,192.18,192.24,192.09,192.23,9129.0,164.1289,164.1802,164.0521,164.1716,9129.0
2018-08-10 12:30:00,192.24,192.34,192.07,192.11,12467.0,164.1802,164.2656,164.035,164.0691,12467.0
2018-08-10 12:40:00,192.07,192.17,191.96,191.99,6312.0,164.035,164.1204,163.941,163.9667,6312.0
2018-08-10 12:50:00,192.04,192.16,191.95,192.16,11352.0,164.0094,164.1118,163.9325,164.1118,11352.0
2018-08-10 13:00:00,192.08,192.12,191.9,192.03,6891.0,164.0435,164.0777,163.8898,164.0008,6891.0
2018-08-10 13:10:00,192.06,192.36,192.04,192.16,17166.0,164.0264,164.2827,164.0094,164.1118,17166.0
2018-08-10 13:20:00,192.1,192.11,191.95,191.96,6564.0,164.0606,164.0691,163.9325,163.941,6564.0
2018-08-10 13:30:00,192.04,192.04,191.7,191.73,10717.0,164.0094,164.0094,163.719,163.7446,10717.0
2018-08-10 13:40:00,191.74,191.82,191.49,191.66,27743.0,163.7532,163.8215,163.5396,163.6848,27743.0
2018-08-10 13:50:00,191.72,191.83,191.58,191.69,9650.0,163.7361,163.83,163.6165,163.7105,9650.0
2018-08-10 14:00:00,191.69,191.93,191.66,191.83,12272.0,163.7105,163.9154,163.6848,163.83,12272.0
2018-08-10 14:10:00,191.9,192.09,191.83,191.94,15770.0,163.8898,164.0521,163.83,163.924,15770.0
2018-08-10 14:20:00,192.01,192.01,191.51,191.51,13741.0,163.9837,163.9837,163.5567,163.5567,13741.0
2018-08-10 14:30:00,191.58,191.9,191.45,191.89,17755.0,163.6165,163.8898,163.5055,163.8813,17755.0
2018-08-10 14:40:00,191.82,191.94,191.75,191.88,10829.0,163.8215,163.924,163.7617,163.8727,10829.0
2018-08-10 14:50:00,191.94,192.03,191.85,191.86,15337.0,163.924,164.0008,163.8471,163.8556,15337.0
2018-08-10 15:00:00,191.89,191.89,191.48,191.68,20528.0,163.8813,163.8813,163.5311,163.7019,20528.0
2018-08-10 15:10:00,191.66,191.98,191.58,191.9,21745.0,163.6848,163.9581,163.6165,163.8898,21745.0
2018-08-10 15:20:00,191.92,192.42,191.9,192.12,27181.0,163.9069,164.3339,163.8898,164.0777,27181.0
2018-08-10 15:30:00,192.21,192.21,191.73,191.93,36525.0,164.1546,164.1546,163.7446,163.9154,36525.0
2018-08-10 15:40:00,191.91,191.94,191.57,191.64,35363.0,163.8983,163.924,163.608,163.6677,35363.0
2018-08-10 15:50:00,191.62,191.99,191.58,191.8,72611.0,163.6507,163.9667,163.6165,163.8044,72611.0
2018-08-13 09:30:00,191.93,192.39,191.63,191.95,17094.0,163.9154,164.3083,163.6592,163.9325,17094.0
2018-08-13 09:40:00,191.95,192.78,191.95,192.61,21303.0,163.9325,164.6414,163.9325,164.4962,21303.0
2018-08-13 09:50:00,192.64,192.76,192.37,192.4,28593.0,164.5218,164.6243,164.2912,164.3168,28593.0
2018-08-13 10:00:00,192.28,192.4,192.13,192.33,9509.0,164.2143,164.3168,164.0862,164.257,9509.0
2018-08-13 10:10:00,192.4,192.4,192.12,192.18,4810.0,164.3168,164.3168,164.0777,164.1289,4810.0
2018-08-13 10:20:00,192.25,192.34,192.1,192.26,14303.0,164.1887,164.2656,164.0606,164.1973,14303.0
2018-08-13 10:30:00,192.31,192.44,192.1,192.4,8687.0,164.24,164.351,164.0606,164.3168,8687.0
2018-08-13 10:40:00,192.33,192.34,192.09,192.26,25740.0,164.257,164.2656,164.0521,164.1973,25740.0
2018-08-13 10:50:00,192.31,192.31,191.59,191.77,5868.0,164.24,164.24,163.625,163.7788,5868.0
2018-08-13 11:00:00,191.83,191.97,191.43,191.6,7303.0,163.83,163.9496,163.4884,163.6336,7303.0
2018-08-13 11:10:00,191.54,191.59,191.16,191.16,2200.0,163.5823,163.625,163.2578,163.2578,2200.0
2018-08-13 11:20:00,191.16,191.32,190.88,191.3,9380.0,163.2578,163.3945,163.0187,163.3774,9380.0
2018-08-13 11:30:00,191.21,191.24,190.94,191.15,13834.0,163.3005,163.3261,163.0699,163.2493,13834.0
2018-08-13 11:40:00,191.2,191.37,191.13,191.24,8727.0,163.292,163.4372,163.2322,163.3261,8727.0
2018-08-13 11:50:00,191.27,191.45,191.05,191.22,21503.0,163.3518,163.5055,163.1639,163.3091,21503.0
2018-08-13 12:00:00,191.14,191.19,191.04,191.19,7758.0,163.2407,163.2834,163.1553,163.2834,7758.0
2018-08-13 12:10:00,191.17,191.17,190.88,190.88,5255.0,163.2664,163.2664,163.0187,163.0187,5255.0
2018-08-13 12:20:00,190.84,191.04,190.5,190.62,17075.0,162.9845,163.1553,162.6941,162.7966,17075.0
2018-08-13 12:30:00,190.6,190.7,190.48,190.66,7492.0,162.7795,162.865,162.6771,162.8308,7492.0
2018-08-13 12:40:00,190.67,190.85,190.6,190.6,7229.0,162.8393,162.9931,162.7795,162.7795,7229.0
2018-08-13 12:50:00,190.63,190.77,190.57,190.75,8053.0,162.8052,162.9247,162.7539,162.9077,8053.0
2018-08-13 13:00:00,190.72,190.73,190.55,190.73,5241.0,162.882,162.8906,162.7368,162.8906,5241.0
2018-08-13 13:10:00,190.76,191.25,190.76,191.21,6921.0,162.9162,163.3347,162.9162,163.3005,6921.0
2018-08-13 13:20:00,191.34,191.52,191.3,191.37,4850.0,163.4115,163.5653,163.3774,163.4372,4850.0
2018-08-13 13:30:00,191.47,191.7,191.42,191.49,4920.0,163.5226,163.719,163.4799,163.5396,4920.0
2018-08-13 13:40:00,191.45,191.61,191.45,191.56,2965.0,163.5055,163.6421,163.5055,163.5994,2965.0
2018-08-13 13:50:00,191.53,191.87,191.53,191.81,3174.0,163.5738,163.8642,163.5738,163.8129,3174.0
2018-08-13 14:00:00,191.81,192.16,191.74,192.05,8100.0,163.8129,164.1118,163.7532,164.0179,8100.0
2018-08-13 14:10:00,192.04,192.16,191.86,191.88,12809.0,164.0094,164.1118,163.8556,163.8727,12809.0
2018-08-13 14:20:00,191.9,192.19,191.83,192.19,7134.0,163.8898,164.1375,163.83,164.1375,7134.0
2018-08-13 14:30:00,192.19,192.45,192.13,192.45,16708.0,164.1375,164.3595,164.0862,164.3595,16708.0
2018-08-13 14:40:00,192.44,192.52,192.26,192.26,14019.0,164.351,164.4193,164.1973,164.1973,14019.0
2018-08-13 14:50:00,192.23,192.43,192.19,192.43,12839.0,164.1716,164.3424,164.1375,164.3424,12839.0
2018-08-13 15:00:00,192.37,192.44,192.22,192.23,17276.0,164.2912,164.351,164.1631,164.1716,17276.0
2018-08-13 15:10:00,192.21,192.51,192.21,192.37,9622.0,164.1546,164.4108,164.1546,164.2912,9622.0
2018-08-13 15:20:00,192.36,192.47,192.25,192.26,13173.0,164.2827,164.3766,164.1887,164.1973,13173.0
2018-08-13 15:30:00,192.31,192.31,191.87,192.08,8017.0,164.24,164.24,163.8642,164.0435,8017.0
2018-08-13 15:40:00,192.07,192.18,191.82,191.87,13400.0,164.035,164.1289,163.8215,163.8642,13400.0
2018-08-13 15:50:00,191.83,191.93,191.77,191.84,49378.0,163.83,163.9154,163.7788,163.8386,49378.0
2018-08-14 09:30:00,192.0,192.25,191.75,191.96,27875.0,163.9752,164.1887,163.7617,163.941,27875.0
2018-08-14 09:40:00,192.02,192.33,191.89,192.1,23634.0,163.9923,164.257,163.8813,164.0606,23634.0
2018-08-14 09:50:00,191.95,192.94,191.9,192.51,33485.0,163.9325,164.778,163.8898,164.4108,33485.0
2018-08-14 10:00:00,192.58,192.94,192.37,192.64,25908.0,164.4705,164.778,164.2912,164.5218,25908.0
2018-08-14 10:10:00,192.6,193.14,192.59,193.14,22587.0,164.4876,164.9488,164.4791,164.9488,22587.0
2018-08-14 10:20:00,193.16,193.68,193.12,193.55,8964.0,164.9659,165.41,164.9317,165.299,8964.0
2018-08-14 10:30:00,193.55,193.6,193.2,193.34,11714.0,165.299,165.3417,165.0,165.1196,11714.0
2018-08-14 10:40:00,193.23,193.76,193.19,193.74,10150.0,165.0257,165.4783,164.9915,165.4612,10150.0
2018-08-14 10:50:00,193.74,193.96,193.69,193.79,12727.0,165.4612,165.6491,165.4185,165.5039,12727.0
2018-08-14 11:00:00,193.79,193.96,193.71,193.88,7240.0,165.5039,165.6491,165.4356,165.5808,7240.0
2018-08-14 11:10:00,193.81,193.97,193.48,193.48,13516.0,165.521,165.6577,165.2392,165.2392,13516.0
2018-08-14 11:20:00,193.51,193.95,193.51,193.83,11525.0,165.2648,165.6406,165.2648,165.5381,11525.0
2018-08-14 11:30:00,193.9,194.04,193.7,193.83,10181.0,165.5979,165.7174,165.4271,165.5381,10181.0
2018-08-14 11:40:00,193.82,194.02,193.66,194.02,10054.0,165.5296,165.7004,165.3929,165.7004,10054.0
2018-08-14 11:50:00,194.07,194.17,193.79,193.8,8311.0,165.7431,165.8285,165.5039,165.5125,8311.0
2018-08-14 12:00:00,193.83,194.04,193.8,193.81,7221.0,165.5381,165.7174,165.5125,165.521,7221.0
2018-08-14 12:10:00,193.84,193.97,193.73,193.84,5745.0,165.5466,165.6577,165.4527,165.5466,5745.0
2018-08-14 12:20:00,193.84,193.87,193.6,193.75,6917.0,165.5466,165.5723,165.3417,165.4698,6917.0
2018-08-14 12:30:00,193.74,193.9,193.66,193.83,7453.0,165.4612,165.5979,165.3929,165.5381,7453.0
2018-08-14 12:40:00,193.84,193.84,193.56,193.57,4637.0,165.5466,165.5466,165.3075,165.316,4637.0
2018-08-14 12:50:00,193.59,193.68,193.29,193.4,11931.0,165.3331,165.41,165.0769,165.1709,11931.0
2018-08-14 13:00:00,193.41,193.55,193.0,193.08,11926.0,165.1794,165.299,164.8292,164.8976,11926.0
2018-08-14 13:10:00,193.11,193.39,193.06,193.35,7526.0,164.9232,165.1623,164.8805,165.1282,7526.0
2018-08-14 13:20:00,193.35,193.35,193.09,193.22,5496.0,165.1282,165.1282,164.9061,165.0171,5496.0
2018-08-14 13:30:00,193.26,193.26,193.06,193.16,7167.0,165.0513,165.0513,164.8805,164.9659,7167.0
2018-08-14 13:40:00,193.17,193.4,193.15,193.4,6295.0,164.9744,165.1709,164.9573,165.1709,6295.0
2018-08-14 13:50:00,193.4,193.9,193.39,193.9,16888.0,165.1709,165.5979,165.1623,165.5979,16888.0
2018-08-14 14:00:00,193.94,193.96,193.76,193.87,8203.0,165.632,165.6491,165.4783,165.5723,8203.0
2018-08-14 14:10:00,193.9,194.02,193.87,193.93,10691.0,165.5979,165.7004,165.5723,165.6235,10691.0
2018-08-14 14:20:00,193.95,193.97,193.69,193.83,11387.0,165.6406,165.6577,165.4185,165.5381,11387.0
2018-08-14 14:30:00,193.82,194.01,193.82,193.97,5322.0,165.5296,165.6918,165.5296,165.6577,5322.0
2018-08-14 14:40:00,193.99,194.03,193.71,193.71,8785.0,165.6747,165.7089,165.4356,165.4356,8785.0
2018-08-14 14:50:00,193.64,193.83,193.63,193.68,5829.0,165.3758,165.5381,165.3673,165.41,5829.0
2018-08-14 15:00:00,193.68,193.75,193.68,193.71,4931.0,165.41,165.4698,165.41,165.4356,4931.0
2018-08-14 15:10:00,193.74,193.8,193.61,193.67,6320.0,165.4612,165.5125,165.3502,165.4014,6320.0
2018-08-14 15:20:00,193.62,193.76,193.53,193.64,9114.0,165.3587,165.4783,165.2819,165.3758,9114.0
2018-08-14 15:30:00,193.63,193.73,193.5,193.61,14069.0,165.3673,165.4527,165.2563,165.3502,14069.0
2018-08-14 15:40:00,193.62,193.65,193.31,193.31,22991.0,165.3587,165.3844,165.094,165.094,22991.0
2018-08-14 15:50:00,193.32,193.7,193.27,193.62,75525.0,165.1025,165.4271,165.0598,165.3587,75525.0
2018-08-15 09:30:00,192.83,193.47,192.36,192.64,29814.0,164.6841,165.2306,164.2827,164.5218,29814.0
2018-08-15 09:40:00,192.5,192.52,191.63,191.88,8476.0,164.4022,164.4193,163.6592,163.8727,8476.0
2018-08-15 09:50:00,191.83,191.87,191.27,191.68,45900.0,163.83,163.8642,163.3518,163.7019,45900.0
2018-08-15 10:00:00,191.5,191.63,190.98,191.05,8633.0,163.5482,163.6592,163.1041,163.1639,8633.0
2018-08-15 10:10:00,190.91,191.25,190.77,191.18,11325.0,163.0443,163.3347,162.9247,163.2749,11325.0
2018-08-15 10:20:00,191.49,191.59,191.17,191.26,4564.0,163.5396,163.625,163.2664,163.3432,4564.0
2018-08-15 10:30:00,191.2,191.48,191.14,191.42,11664.0,163.292,163.5311,163.2407,163.4799,11664.0
2018-08-15 10:40:00,191.41,191.58,191.15,191.23,19086.0,163.4713,163.6165,163.2493,163.3176,19086.0
2018-08-15 10:50:00,191.19,191.3,190.96,191.14,12017.0,163.2834,163.3774,163.087,163.2407,12017.0
2018-08-15 11:00:00,191.12,191.39,190.78,191.31,13329.0,163.2236,163.4542,162.9333,163.3859,13329.0
2018-08-15 11:10:00,191.37,191.73,191.33,191.67,22004.0,163.4372,163.7446,163.403,163.6934,22004.0
2018-08-15 11:20:00,191.68,192.12,191.65,192.0,8896.0,163.7019,164.0777,163.6763,163.9752,8896.0
2018-08-15 11:30:00,192.0,192.46,191.93,192.29,16132.0,163.9752,164.3681,163.9154,164.2229,16132.0
2018-08-15 11:40:00,192.27,192.49,191.9,192.49,38111.0,164.2058,164.3937,163.8898,164.3937,38111.0
2018-08-15 11:50:00,192.47,192.47,192.03,192.12,6254.0,164.3766,164.3766,164.0008,164.0777,6254.0
2018-08-15 12:00:00,192.12,192.21,191.83,191.96,8328.0,164.0777,164.1546,163.83,163.941,8328.0
2018-08-15 12:10:00,191.89,192.04,191.74,191.89,23863.0,163.8813,164.0094,163.7532,163.8813,23863.0
2018-08-15 12:20:00,191.89,191.9,191.71,191.9,10210.0,163.8813,163.8898,163.7275,163.8898,10210.0
2018-08-15 12:30:00,191.9,192.19,191.84,192.18,9319.0,163.8898,164.1375,163.8386,164.1289,9319.0
2018-08-15 12:40:00,192.24,192.26,192.09,192.13,4183.0,164.1802,164.1973,164.0521,164.0862,4183.0
2018-08-15 12:50:00,192.1,192.43,192.09,192.36,5905.0,164.0606,164.3424,164.0521,164.2827,5905.0
2018-08-15 13:00:00,192.33,192.82,192.23,192.67,7881.0,164.257,164.6755,164.1716,164.5474,7881.0
2018-08-15 13:10:00,192.65,192.68,192.27,192.36,10249.0,164.5303,164.5559,164.2058,164.2827,10249.0
2018-08-15 13:20:00,192.28,192.35,192.09,192.09,17429.0,164.2143,164.2741,164.0521,164.0521,17429.0
2018-08-15 13:30:00,192.1,192.12,191.63,191.71,13775.0,164.0606,164.0777,163.6592,163.7275,13775.0
2018-08-15 13:40:00,191.78,191.89,191.57,191.62,9125.0,163.7873,163.8813,163.608,163.6507,9125.0
2018-08-15 13:50:00,191.64,191.8,191.54,191.66,16150.0,163.6677,163.8044,163.5823,163.6848,16150.0
2018-08-15 14:00:00,191.63,191.67,191.29,191.54,74007.0,163.6592,163.6934,163.3688,163.5823,74007.0
2018-08-15 14:10:00,191.56,191.71,191.38,191.58,17462.0,163.5994,163.7275,163.4457,163.6165,17462.0
2018-08-15 14:20:00,191.56,191.77,191.37,191.38,12200.0,163.5994,163.7788,163.4372,163.4457,12200.0
2018-08-15 14:30:00,191.4,191.5,191.35,191.42,18078.0,163.4628,163.5482,163.4201,163.4799,18078.0
2018-08-15 14:40:00,191.35,191.37,191.07,191.21,8918.0,163.4201,163.4372,163.1809,163.3005,8918.0
2018-08-15 14:50:00,191.22,191.67,191.21,191.67,8691.0,163.3091,163.6934,163.3005,163.6934,8691.0
2018-08-15 15:00:00,191.81,192.33,191.78,192.23,59175.0,163.8129,164.257,163.7873,164.1716,59175.0
2018-08-15 15:10:00,192.28,192.28,191.93,192.24,5650.0,164.2143,164.2143,163.9154,164.1802,5650.0
2018-08-15 15:20:00,192.16,192.45,192.16,192.45,12092.0,164.1118,164.3595,164.1118,164.3595,12092.0
2018-08-15 15:30:00,192.45,192.85,192.35,192.47,22708.0,164.3595,164.7011,164.2741,164.3766,22708.0
2018-08-15 15:40:00,192.47,192.7,192.42,192.53,20889.0,164.3766,164.573,164.3339,164.4278,20889.0
2018-08-15 15:50:00,192.52,192.56,192.2,192.33,54257.0,164.4193,164.4535,164.146,164.257,54257.0
2018-08-16 09:30:00,192.63,194.06,192.63,193.8,30360.0,164.5132,165.7345,164.5132,165.5125,30360.0
2018-08-16 09:40:00,193.78,193.83,192.58,192.69,29471.0,165.4954,165.5381,164.4705,164.5645,29471.0
2018-08-16 09:50:00,192.72,193.02,192.47,192.53,25358.0,164.5901,164.8463,164.3766,164.4278,25358.0
2018-08-16 10:00:00,192.72,193.08,192.6,193.01,9357.0,164.5901,164.8976,164.4876,164.8378,9357.0
2018-08-16 10:10:00,192.94,192.94,192.39,192.53,15706.0,164.778,164.778,164.3083,164.4278,15706.0
2018-08-16 10:20:00,192.52,192.52,191.98,192.26,31291.0,164.4193,164.4193,163.9581,164.1973,31291.0
2018-08-16 10:30:00,192.31,192.56,192.21,192.52,10517.0,164.24,164.4535,164.1546,164.4193,10517.0
2018-08-16 10:40:00,192.57,192.61,192.31,192.33,15361.0,164.462,164.4962,164.24,164.257,15361.0
2018-08-16 10:50:00,192.4,192.73,192.36,192.73,9829.0,164.3168,164.5986,164.2827,164.5986,9829.0
2018-08-16 11:00:00,192.76,192.91,192.64,192.66,6651.0,164.6243,164.7524,164.5218,164.5389,6651.0
2018-08-16 11:10:00,192.63,192.79,192.37,192.44,16810.0,164.5132,164.6499,164.2912,164.351,16810.0
2018-08-16 11:20:00,192.45,192.5,192.35,192.39,6314.0,164.3595,164.4022,164.2741,164.3083,6314.0
2018-08-16 11:30:00,192.44,192.51,192.18,192.51,9789.0,164.351,164.4108,164.1289,164.4108,9789.0
2018-08-16 11:40:00,192.46,192.5,192.28,192.29,12150.0,164.3681,164.4022,164.2143,164.2229,12150.0
2018-08-16 11:50:00,192.26,192.3,192.1,192.3,6423.0,164.1973,164.2314,164.0606,164.2314,6423.0
2018-08-16 12:00:00,192.34,192.58,192.34,192.45,21407.0,164.2656,164.4705,164.2656,164.3595,21407.0
2018-08-16 12:10:00,192.48,192.8,192.48,192.8,5952.0,164.3851,164.6584,164.3851,164.6584,5952.0
2018-08-16 12:20:00,192.8,192.83,192.47,192.55,8480.0,164.6584,164.6841,164.3766,164.4449,8480.0
2018-08-16 12:30:00,192.48,192.56,192.34,192.4,6007.0,164.3851,164.4535,164.2656,164.3168,6007.0
2018-08-16 12:40:00,192.4,192.41,192.04,192.19,7523.0,164.3168,164.3254,164.0094,164.1375,7523.0
2018-08-16 12:50:00,192.2,192.3,192.15,192.19,7475.0,164.146,164.2314,164.1033,164.1375,7475.0
2018-08-16 13:00:00,192.18,192.34,192.13,192.13,8753.0,164.1289,164.2656,164.0862,164.0862,8753.0
2018-08-16 13:10:00,192.16,192.31,192.12,192.3,5825.0,164.1118,164.24,164.0777,164.2314,5825.0
2018-08-16 13:20:00,192.3,192.56,192.2,192.48,8262.0,164.2314,164.4535,164.146,164.3851,8262.0
2018-08-16 13:30:00,192.52,192.75,192.51,192.75,4790.0,164.4193,164.6157,164.4108,164.6157,4790.0
2018-08-16 13:40:00,192.73,192.76,192.44,192.49,12638.0,164.5986,164.6243,164.351,164.3937,12638.0
2018-08-16 13:50:00,192.43,192.71,192.42,192.71,4539.0,164.3424,164.5816,164.3339,164.5816,4539.0
2018-08-16 14:00:00,192.7,192.75,192.52,192.62,11815.0,164.573,164.6157,164.4193,164.5047,11815.0
2018-08-16 14:10:00,192.63,192.75,192.54,192.66,11822.0,164.5132,164.6157,164.4364,164.5389,11822.0
2018-08-16 14:20:00,192.64,192.67,192.51,192.52,12553.0,164.5218,164.5474,164.4108,164.4193,12553.0
2018-08-16 14:30:00,192.5,192.57,192.37,192.47,43248.0,164.4022,164.462,164.2912,164.3766,43248.0
2018-08-16 14:40:00,192.48,192.53,192.37,192.44,13774.0,164.3851,164.4278,164.2912,164.351,13774.0
2018-08-16 14:50:00,192.44,192.45,192.33,192.37,22032.0,164.351,164.3595,164.257,164.2912,22032.0
2018-08-16 15:00:00,192.33,192.45,192.3,192.33,21875.0,164.257,164.3595,164.2314,164.257,21875.0
2018-08-16 15:10:00,192.34,192.45,192.31,192.35,11870.0,164.2656,164.3595,164.24,164.2741,11870.0
2018-08-16 15:20:00,192.36,192.6,192.26,192.59,10828.0,164.2827,164.4876,164.1973,164.4791,10828.0
2018-08-16 15:30:00,192.57,192.58,192.33,192.37,25355.0,164.462,164.4705,164.257,164.2912,25355.0
2018-08-16 15:40:00,192.38,192.51,192.26,192.26,28998.0,164.2997,164.4108,164.1973,164.1973,28998.0
2018-08-16 15:50:00,192.25,192.53,192.1,192.44,95370.0,164.1887,164.4278,164.0606,164.351,95370.0
2018-08-17 09:30:00,192.8,193.31,192.22,193.21,49316.0,164.6584,165.094,164.1631,165.0086,49316.0
2018-08-17 09:40:00,193.24,193.26,192.81,193.14,12881.0,165.0342,165.0513,164.667,164.9488,12881.0
2018-08-17 09:50:00,193.0,193.13,192.47,192.52,16014.0,164.8292,164.9403,164.3766,164.4193,16014.0
2018-08-17 10:00:00,192.72,192.73,192.43,192.53,16106.0,164.5901,164.5986,164.3424,164.4278,16106.0
2018-08-17 10:10:00,192.71,193.29,192.63,192.93,16152.0,164.5816,165.0769,164.5132,164.7695,16152.0
2018-08-17 10:20:00,192.92,193.06,192.66,192.99,15933.0,164.7609,164.8805,164.5389,164.8207,15933.0
2018-08-17 10:30:00,192.95,193.06,192.87,193.0,7018.0,164.7865,164.8805,164.7182,164.8292,7018.0
2018-08-17 10:40:00,193.0,193.04,192.88,192.95,7919.0,164.8292,164.8634,164.7268,164.7865,7919.0
2018-08-17 10:50:00,192.95,193.02,192.7,192.71,14575.0,164.7865,164.8463,164.573,164.5816,14575.0
2018-08-17 11:00:00,192.7,192.86,192.61,192.72,5385.0,164.573,164.7097,164.4962,164.5901,5385.0
2018-08-17 11:10:00,192.7,192.95,192.7,192.88,4688.0,164.573,164.7865,164.573,164.7268,4688.0
2018-08-17 11:20:00,192.86,192.96,192.84,192.88,8050.0,164.7097,164.7951,164.6926,164.7268,8050.0
2018-08-17 11:30:00,192.94,193.44,192.88,193.28,20095.0,164.778,165.205,164.7268,165.0684,20095.0
2018-08-17 11:40:00,193.3,193.42,193.23,193.34,6045.0,165.0855,165.1879,165.0257,165.1196,6045.0
2018-08-17 11:50:00,193.37,193.53,193.23,193.48,6118.0,165.1452,165.2819,165.0257,165.2392,6118.0
2018-08-17 12:00:00,193.56,193.56,193.3,193.3,3684.0,165.3075,165.3075,165.0855,165.0855,3684.0
2018-08-17 12:10:00,193.32,193.38,193.13,193.21,4800.0,165.1025,165.1538,164.9403,165.0086,4800.0
2018-08-17 12:20:00,193.2,193.36,193.18,193.36,3518.0,165.0,165.1367,164.983,165.1367,3518.0
2018-08-17 12:30:00,193.37,193.4,193.1,193.12,6344.0,165.1452,165.1709,164.9146,164.9317,6344.0
2018-08-17 12:40:00,193.14,193.21,193.01,193.11,13244.0,164.9488,165.0086,164.8378,164.9232,13244.0
2018-08-17 12:50:00,193.08,193.1,192.95,193.04,15092.0,164.8976,164.9146,164.7865,164.8634,15092.0
2018-08-17 13:00:00,193.06,193.23,192.98,193.08,8546.0,164.8805,165.0257,164.8122,164.8976,8546.0
2018-08-17 13:10:00,193.08,193.09,192.98,193.02,8934.0,164.8976,164.9061,164.8122,164.8463,8934.0
2018-08-17 13:20:00,193.07,193.07,192.79,192.79,5549.0,164.889,164.889,164.6499,164.6499,5549.0
2018-08-17 13:30:00,192.83,192.91,192.81,192.87,4900.0,164.6841,164.7524,164.667,164.7182,4900.0
2018-08-17 13:40:00,192.87,193.01,192.87,192.93,4996.0,164.7182,164.8378,164.7182,164.7695,4996.0
2018-08-17 13:50:00,192.92,193.04,192.88,193.0,5105.0,164.7609,164.8634,164.7268,164.8292,5105.0
2018-08-17 14:00:00,192.98,193.58,192.97,193.58,21854.0,164.8122,165.3246,164.8036,165.3246,21854.0
2018-08-17 14:10:00,193.59,193.65,193.37,193.58,21884.0,165.3331,165.3844,165.1452,165.3246,21884.0
2018-08-17 14:20:00,193.59,193.87,193.58,193.76,15338.0,165.3331,165.5723,165.3246,165.4783,15338.0
2018-08-17 14:30:00,193.7,194.0,193.67,193.76,10024.0,165.4271,165.6833,165.4014,165.4783,10024.0
2018-08-17 14:40:00,193.78,193.86,193.67,193.74,11826.0,165.4954,165.5637,165.4014,165.4612,11826.0
2018-08-17 14:50:00,193.76,194.03,193.75,193.95,19696.0,165.4783,165.7089,165.4698,165.6406,19696.0
2018-08-17 15:00:00,193.96,193.97,193.64,193.69,12126.0,165.6491,165.6577,165.3758,165.4185,12126.0
2018-08-17 15:10:00,193.67,193.78,193.65,193.77,9929.0,165.4014,165.4954,165.3844,165.4868,9929.0
2018-08-17 15:20:00,193.8,193.9,193.78,193.88,9112.0,165.5125,165.5979,165.4954,165.5808,9112.0
2018-08-17 15:30:00,193.82,194.0,193.75,193.96,13921.0,165.5296,165.6833,165.4698,165.6491,13921.0
2018-08-17 15:40:00,193.96,194.02,193.93,193.93,23027.0,165.6491,165.7004,165.6235,165.6235,23027.0
2018-08-17 15:50:00,193.93,193.94,193.63,193.71,81878.0,165.6235,165.632,165.3673,165.4356,81878.0
2018-08-20 09:30:00,194.25,194.59,193.86,194.3,20074.0,165.8968,166.1872,165.5637,165.9395,20074.0
2018-08-20 09:40:00,194.34,194.35,194.05,194.17,4381.0,165.9737,165.9822,165.726,165.8285,4381.0
2018-08-20 09:50:00,194.07,194.69,194.04,194.36,8919.0,165.7431,166.2726,165.7174,165.9907,8919.0
2018-08-20 10:00:00,194.38,194.53,194.34,194.35,4529.0,166.0078,166.1359,165.9737,165.9822,4529.0
2018-08-20 10:10:00,194.27,194.27,193.99,194.05,5289.0,165.9139,165.9139,165.6747,165.726,5289.0
2018-08-20 10:20:00,194.1,194.65,194.07,194.65,23446.0,165.7687,166.2384,165.7431,166.2384,23446.0
2018-08-20 10:30:00,194.66,194.73,194.39,194.43,58296.0,166.2469,166.3067,166.0164,166.0505,58296.0
2018-08-20 10:40:00,194.39,194.47,194.17,194.4,8887.0,166.0164,166.0847,165.8285,166.0249,8887.0
2018-08-20 10:50:00,194.41,194.92,194.34,194.78,53076.0,166.0334,166.469,165.9737,166.3494,53076.0
2018-08-20 11:00:00,194.71,194.84,194.56,194.62,14585.0,166.2896,166.4007,166.1615,166.2128,14585.0
2018-08-20 11:10:00,194.63,194.84,194.55,194.75,15122.0,166.2213,166.4007,166.153,166.3238,15122.0
2018-08-20 11:20:00,194.82,194.82,194.65,194.72,5202.0,166.3836,166.3836,166.2384,166.2982,5202.0
2018-08-20 11:30:00,194.73,194.85,194.61,194.71,6980.0,166.3067,166.4092,166.2042,166.2896,6980.0
2018-08-20 11:40:00,194.79,194.79,194.6,194.75,8830.0,166.358,166.358,166.1957,166.3238,8830.0
2018-08-20 11:50:00,194.73,194.98,194.7,194.9,8320.0,166.3067,166.5202,166.2811,166.4519,8320.0
2018-08-20 12:00:00,194.92,195.15,194.87,194.94,10583.0,166.469,166.6654,166.4263,166.4861,10583.0
2018-08-20 12:10:00,194.92,194.99,194.73,194.9,7223.0,166.469,166.5288,166.3067,166.4519,7223.0
2018-08-20 12:20:00,194.91,194.93,194.77,194.77,13653.0,166.4605,166.4775,166.3409,166.3409,13653.0
2018-08-20 12:30:00,194.76,194.76,194.5,194.67,9249.0,166.3323,166.3323,166.1103,166.2555,9249.0
2018-08-20 12:40:00,194.67,194.7,194.6,194.62,5349.0,166.2555,166.2811,166.1957,166.2128,5349.0
2018-08-20 12:50:00,194.61,194.62,194.55,194.56,4368.0,166.2042,166.2128,166.153,166.1615,4368.0
2018-08-20 13:00:00,194.6,194.69,194.51,194.53,10963.0,166.1957,166.2726,166.1188,166.1359,10963.0
2018-08-20 13:10:00,194.57,194.61,194.48,194.61,12895.0,166.1701,166.2042,166.0932,166.2042,12895.0
2018-08-20 13:20:00,194.61,195.0,194.6,195.0,11039.0,166.2042,166.5373,166.1957,166.5373,11039.0
2018-08-20 13:30:00,195.02,195.08,194.88,195.05,14051.0,166.5544,166.6056,166.4348,166.58,14051.0
2018-08-20 13:40:00,195.03,195.25,195.01,195.24,14827.0,166.5629,166.7508,166.5459,166.7423,14827.0
2018-08-20 13:50:00,195.24,195.4,195.21,195.27,13502.0,166.7423,166.8789,166.7167,166.7679,13502.0
2018-08-20 14:00:00,195.25,195.34,195.18,195.27,10918.0,166.7508,166.8277,166.691,166.7679,10918.0
2018-08-20 14:10:00,195.32,195.57,195.32,195.57,10507.0,166.8106,167.0241,166.8106,167.0241,10507.0
2018-08-20 14:20:00,195.52,195.56,195.44,195.5,4779.0,166.9814,167.0156,166.9131,166.9643,4779.0
2018-08-20 14:30:00,195.55,195.55,195.24,195.26,5840.0,167.007,167.007,166.7423,166.7594,5840.0
2018-08-20 14:40:00,195.28,195.29,195.07,195.09,9760.0,166.7764,166.785,166.5971,166.6142,9760.0
2018-08-20 14:50:00,195.1,195.31,195.07,195.28,16981.0,166.6227,166.8021,166.5971,166.7764,16981.0
2018-08-20 15:00:00,195.28,195.35,195.19,195.22,10068.0,166.7764,166.8362,166.6996,166.7252,10068.0
2018-08-20 15:10:00,195.2,195.43,195.2,195.43,9000.0,166.7081,166.9046,166.7081,166.9046,9000.0
2018-08-20 15:20:00,195.42,195.57,195.35,195.36,17315.0,166.896,167.0241,166.8362,166.8448,17315.0
2018-08-20 15:30:00,195.34,195.34,195.13,195.16,12612.0,166.8277,166.8277,166.6483,166.674,12612.0
2018-08-20 15:40:00,195.16,195.33,195.1,195.31,25200.0,166.674,166.8191,166.6227,166.8021,25200.0
2018-08-20 15:50:00,195.31,195.34,194.87,194.91,75086.0,166.8021,166.8277,166.4263,166.4605,75086.0
2018-08-21 09:30:00,194.65,195.44,193.83,194.44,50664.0,166.2384,166.9131,165.5381,166.0591,50664.0
2018-08-21 09:40:00,194.25,194.95,194.14,194.88,23753.0,165.8968,166.4946,165.8028,166.4348,23753.0
2018-08-21 09:50:00,194.95,195.08,194.81,194.81,11144.0,166.4946,166.6056,166.375,166.375,11144.0
2018-08-21 10:00:00,194.78,195.42,194.78,195.19,7198.0,166.3494,166.896,166.3494,166.6996,7198.0
2018-08-21 10:10:00,195.14,195.62,195.13,195.41,11844.0,166.6569,167.0668,166.6483,166.8875,11844.0
2018-08-21 10:20:00,195.39,195.4,195.0,195.06,10188.0,166.8704,166.8789,166.5373,166.5886,10188.0
2018-08-21 10:30:00,195.08,195.23,194.84,194.84,7461.0,166.6056,166.7337,166.4007,166.4007,7461.0
2018-08-21 10:40:00,194.87,195.19,194.87,195.07,5989.0,166.4263,166.6996,166.4263,166.5971,5989.0
2018-08-21 10:50:00,195.01,195.12,194.88,194.93,8428.0,166.5459,166.6398,166.4348,166.4775,8428.0
2018-08-21 11:00:00,194.98,195.12,194.93,194.97,13727.0,166.5202,166.6398,166.4775,166.5117,13727.0
2018-08-21 11:10:00,194.98,195.08,194.74,194.78,14667.0,166.5202,166.6056,166.3153,166.3494,14667.0
2018-08-21 11:20:00,194.87,194.87,194.46,194.57,4827.0,166.4263,166.4263,166.0761,166.1701,4827.0
2018-08-21 11:30:00,194.59,194.84,194.57,194.78,11520.0,166.1872,166.4007,166.1701,166.3494,11520.0
2018-08-21 11:40:00,194.83,194.99,194.79,194.99,17027.0,166.3921,166.5288,166.358,166.5288,17027.0
2018-08-21 11:50:00,194.99,195.01,194.78,194.78,8074.0,166.5288,166.5459,166.3494,166.3494,8074.0
2018-08-21 12:00:00,194.78,194.79,194.59,194.69,5158.0,166.3494,166.358,166.1872,166.2726,5158.0
2018-08-21 12:10:00,194.7,194.72,194.32,194.33,13548.0,166.2811,166.2982,165.9566,165.9651,13548.0
2018-08-21 12:20:00,194.4,194.61,194.24,194.61,11260.0,166.0249,166.2042,165.8882,166.2042,11260.0
2018-08-21 12:30:00,194.6,194.84,194.6,194.81,6895.0,166.1957,166.4007,166.1957,166.375,6895.0
2018-08-21 12:40:00,194.81,194.91,194.76,194.86,22174.0,166.375,166.4605,166.3323,166.4177,22174.0
2018-08-21 12:50:00,194.86,195.06,194.83,194.97,7497.0,166.4177,166.5886,166.3921,166.5117,7497.0
2018-08-21 13:00:00,194.93,195.13,194.93,194.97,6361.0,166.4775,166.6483,166.4775,166.5117,6361.0
2018-08-21 13:10:00,194.94,194.96,194.79,194.89,28849.0,166.4861,166.5032,166.358,166.4434,28849.0
2018-08-21 13:20:00,194.85,194.85,194.53,194.53,6536.0,166.4092,166.4092,166.1359,166.1359,6536.0
2018-08-21 13:30:00,194.53,194.65,194.52,194.55,8799.0,166.1359,166.2384,166.1274,166.153,8799.0
2018-08-21 13:40:00,194.58,194.59,194.41,194.43,7235.0,166.1786,166.1872,166.0334,166.0505,7235.0
2018-08-21 13:50:00,194.43,194.63,194.39,194.51,5807.0,166.0505,166.2213,166.0164,166.1188,5807.0
2018-08-21 14:00:00,194.47,194.47,194.2,194.29,7396.0,166.0847,166.0847,165.8541,165.9309,7396.0
2018-08-21 14:10:00,194.3,194.48,194.29,194.46,4428.0,165.9395,166.0932,165.9309,166.0761,4428.0
2018-08-21 14:20:00,194.46,194.57,194.39,194.56,9904.0,166.0761,166.1701,166.0164,166.1615,9904.0
2018-08-21 14:30:00,194.53,194.53,194.38,194.39,6900.0,166.1359,166.1359,166.0078,166.0164,6900.0
2018-08-21 14:40:00,194.39,194.55,194.36,194.51,6997.0,166.0164,166.153,165.9907,166.1188,6997.0
2018-08-21 14:50:00,194.52,194.63,194.44,194.62,9365.0,166.1274,166.2213,166.0591,166.2128,9365.0
2018-08-21 15:00:00,194.59,194.89,194.59,194.86,9832.0,166.1872,166.4434,166.1872,166.4177,9832.0
2018-08-21 15:10:00,194.86,194.89,194.73,194.77,5549.0,166.4177,166.4434,166.3067,166.3409,5549.0
2018-08-21 15:20:00,194.76,194.96,194.7,194.87,7637.0,166.3323,166.5032,166.2811,166.4263,7637.0
2018-08-21 15:30:00,194.82,194.9,194.7,194.88,14949.0,166.3836,166.4519,166.2811,166.4348,14949.0
2018-08-21 15:40:00,194.87,194.99,194.59,194.91,30773.0,166.4263,166.5288,166.1872,166.4605,30773.0
2018-08-21 15:50:00,194.88,195.18,194.78,194.94,66829.0,166.4348,166.691,166.3494,166.4861,66829.0
2018-08-22 09:30:00,194.39,194.91,193.63,193.63,18950.0,166.0164,166.4605,165.3673,165.3673,18950.0
2018-08-22 09:40:00,193.69,193.69,192.86,192.91,21201.0,165.4185,165.4185,164.7097,164.7524,21201.0
2018-08-22 09:50:00,192.92,192.93,192.36,192.78,17045.0,164.7609,164.7695,164.2827,164.6414,17045.0
2018-08-22 10:00:00,192.8,192.81,192.47,192.55,12740.0,164.6584,164.667,164.3766,164.4449,12740.0
2018-08-22 10:10:00,192.59,192.78,192.52,192.56,9765.0,164.4791,164.6414,164.4193,164.4535,9765.0
2018-08-22 10:20:00,192.58,192.68,192.32,192.32,10864.0,164.4705,164.5559,164.2485,164.2485,10864.0
2018-08-22 10:30:00,192.34,192.69,192.27,192.69,10720.0,164.2656,164.5645,164.2058,164.5645,10720.0
2018-08-22 10:40:00,192.6,192.76,192.54,192.76,8170.0,164.4876,164.6243,164.4364,164.6243,8170.0
2018-08-22 10:50:00,192.71,192.73,192.54,192.6,6948.0,164.5816,164.5986,164.4364,164.4876,6948.0
2018-08-22 11:00:00,192.56,192.61,192.42,192.5,7547.0,164.4535,164.4962,164.3339,164.4022,7547.0
2018-08-22 11:10:00,192.49,192.63,192.47,192.54,9356.0,164.3937,164.5132,164.3766,164.4364,9356.0
2018-08-22 11:20:00,192.54,192.89,192.32,192.81,32884.0,164.4364,164.7353,164.2485,164.667,32884.0
2018-08-22 11:30:00,192.88,192.88,192.54,192.64,7943.0,164.7268,164.7268,164.4364,164.5218,7943.0
2018-08-22 11:40:00,192.72,192.96,192.63,192.85,13582.0,164.5901,164.7951,164.5132,164.7011,13582.0
2018-08-22 11:50:00,192.8,192.83,192.66,192.77,8490.0,164.6584,164.6841,164.5389,164.6328,8490.0
2018-08-22 12:00:00,192.78,192.94,192.75,192.88,10960.0,164.6414,164.778,164.6157,164.7268,10960.0
2018-08-22 12:10:00,192.89,193.18,192.88,193.16,13828.0,164.7353,164.983,164.7268,164.9659,13828.0
2018-08-22 12:20:00,193.17,193.18,192.97,192.99,7374.0,164.9744,164.983,164.8036,164.8207,7374.0
2018-08-22 12:30:00,193.0,193.08,192.96,193.0,6576.0,164.8292,164.8976,164.7951,164.8292,6576.0
2018-08-22 12:40:00,193.05,193.13,193.02,193.08,4704.0,164.8719,164.9403,164.8463,164.8976,4704.0
2018-08-22 12:50:00,193.07,193.12,193.02,193.08,6651.0,164.889,164.9317,164.8463,164.8976,6651.0
2018-08-22 13:00:00,193.09,193.09,192.85,192.86,7518.0,164.9061,164.9061,164.7011,164.7097,7518.0
2018-08-22 13:10:00,192.89,192.94,192.85,192.94,6957.0,164.7353,164.778,164.7011,164.778,6957.0
2018-08-22 13:20:00,192.94,192.95,192.87,192.87,8090.0,164.778,164.7865,164.7182,164.7182,8090.0
2018-08-22 13:30:00,192.92,192.94,192.87,192.88,8478.0,164.7609,164.778,164.7182,164.7268,8478.0
2018-08-22 13:40:00,192.88,192.88,192.67,192.7,9353.0,164.7268,164.7268,164.5474,164.573,9353.0
2018-08-22 13:50:00,192.68,192.71,192.61,192.7,8448.0,164.5559,164.5816,164.4962,164.573,8448.0
2018-08-22 14:00:00,192.73,193.02,192.72,192.81,13216.0,164.5986,164.8463,164.5901,164.667,13216.0
2018-08-22 14:10:00,192.82,192.86,192.5,192.51,9288.0,164.6755,164.7097,164.4022,164.4108,9288.0
2018-08-22 14:20:00,192.52,192.67,192.41,192.63,9144.0,164.4193,164.5474,164.3254,164.5132,9144.0
2018-08-22 14:30:00,192.65,192.75,192.62,192.66,7870.0,164.5303,164.6157,164.5047,164.5389,7870.0
2018-08-22 14:40:00,192.66,192.66,192.53,192.62,14592.0,164.5389,164.5389,164.4278,164.5047,14592.0
2018-08-22 14:50:00,192.62,192.79,192.6,192.72,10685.0,164.5047,164.6499,164.4876,164.5901,10685.0
2018-08-22 15:00:00,192.71,192.8,192.6,192.75,13605.0,164.5816,164.6584,164.4876,164.6157,13605.0
2018-08-22 15:10:00,192.77,192.8,192.71,192.76,6971.0,164.6328,164.6584,164.5816,164.6243,6971.0
2018-08-22 15:20:00,192.76,192.76,192.65,192.74,19353.0,164.6243,164.6243,164.5303,164.6072,19353.0
2018-08-22 15:30:00,192.75,192.92,192.73,192.9,11839.0,164.6157,164.7609,164.5986,164.7438,11839.0
2018-08-22 15:40:00,192.9,192.9,192.64,192.64,33322.0,164.7438,164.7438,164.5218,164.5218,33322.0
2018-08-22 15:50:00,192.64,192.64,192.36,192.49,56431.0,164.5218,164.5218,164.2827,164.3937,56431.0
2018-08-23 09:30:00,192.38,192.71,192.08,192.42,20703.0,164.2997,164.5816,164.0435,164.3339,20703.0
2018-08-23 09:40:00,192.45,192.79,192.34,192.34,18250.0,164.3595,164.6499,164.2656,164.2656,18250.0
2018-08-23 09:50:00,192.43,192.99,192.4,192.52,13222.0,164.3424,164.8207,164.3168,164.4193,13222.0
2018-08-23 10:00:00,192.53,192.76,192.46,192.76,15029.0,164.4278,164.6243,164.3681,164.6243,15029.0
2018-08-23 10:10:00,192.76,192.85,192.57,192.62,5860.0,164.6243,164.7011,164.462,164.5047,5860.0
2018-08-23 10:20:00,192.65,192.7,192.5,192.68,7553.0,164.5303,164.573,164.4022,164.5559,7553.0
2018-08-23 10:30:00,192.67,192.84,192.55,192.56,8015.0,164.5474,164.6926,164.4449,164.4535,8015.0
2018-08-23 10:40:00,192.51,192.63,192.22,192.42,9313.0,164.4108,164.5132,164.1631,164.3339,9313.0
2018-08-23 10:50:00,192.45,192.55,192.31,192.38,16161.0,164.3595,164.4449,164.24,164.2997,16161.0
2018-08-23 11:00:00,192.38,192.43,192.13,192.13,9771.0,164.2997,164.3424,164.0862,164.0862,9771.0
2018-08-23 11:10:00,192.15,192.2,191.74,191.74,10457.0,164.1033,164.146,163.7532,163.7532,10457.0
2018-08-23 11:20:00,191.61,192.01,191.57,191.92,20947.0,163.6421,163.9837,163.608,163.9069,20947.0
2018-08-23 11:30:00,191.92,192.1,191.79,191.83,8800.0,163.9069,164.0606,163.7959,163.83,8800.0
2018-08-23 11:40:00,191.83,192.14,191.83,191.84,14706.0,163.83,164.0948,163.83,163.8386,14706.0
2018-08-23 11:50:00,191.81,191.97,191.8,191.87,18135.0,163.8129,163.9496,163.8044,163.8642,18135.0
2018-08-23 12:00:00,191.83,191.89,191.8,191.84,17157.0,163.83,163.8813,163.8044,163.8386,17157.0
2018-08-23 12:10:00,191.81,191.88,191.79,191.8,18296.0,163.8129,163.8727,163.7959,163.8044,18296.0
2018-08-23 12:20:00,191.84,191.84,191.59,191.62,12129.0,163.8386,163.8386,163.625,163.6507,12129.0
2018-08-23 12:30:00,191.65,191.71,191.52,191.56,9300.0,163.6763,163.7275,163.5653,163.5994,9300.0
2018-08-23 12:40:00,191.52,191.66,191.51,191.6,29281.0,163.5653,163.6848,163.5567,163.6336,29281.0
2018-08-23 12:50:00,191.6,191.94,191.6,191.85,10281.0,163.6336,163.924,163.6336,163.8471,10281.0
2018-08-23 13:00:00,191.85,191.85,191.76,191.77,4389.0,163.8471,163.8471,163.7702,163.7788,4389.0
2018-08-23 13:10:00,191.77,191.77,191.62,191.63,6703.0,163.7788,163.7788,163.6507,163.6592,6703.0
2018-08-23 13:20:00,191.64,191.74,191.6,191.72,42742.0,163.6677,163.7532,163.6336,163.7361,42742.0
2018-08-23 13:30:00,191.75,191.75,191.46,191.46,11471.0,163.7617,163.7617,163.514,163.514,11471.0
2018-08-23 13:40:00,191.49,191.56,191.41,191.41,10604.0,163.5396,163.5994,163.4713,163.4713,10604.0
2018-08-23 13:50:00,191.43,191.53,191.4,191.49,9438.0,163.4884,163.5738,163.4628,163.5396,9438.0
2018-08-23 14:00:00,191.53,191.64,191.52,191.56,7061.0,163.5738,163.6677,163.5653,163.5994,7061.0
2018-08-23 14:10:00,191.55,191.79,191.55,191.79,8047.0,163.5909,163.7959,163.5909,163.7959,8047.0
2018-08-23 14:20:00,191.75,191.83,191.72,191.79,8408.0,163.7617,163.83,163.7361,163.7959,8408.0
2018-08-23 14:30:00,191.8,191.84,191.7,191.83,10029.0,163.8044,163.8386,163.719,163.83,10029.0
2018-08-23 14:40:00,191.84,192.12,191.79,192.08,11496.0,163.8386,164.0777,163.7959,164.0435,11496.0
2018-08-23 14:50:00,192.03,192.03,191.86,192.02,9307.0,164.0008,164.0008,163.8556,163.9923,9307.0
2018-08-23 15:00:00,192.04,192.06,191.96,192.0,9328.0,164.0094,164.0264,163.941,163.9752,9328.0
2018-08-23 15:10:00,192.0,192.03,191.94,191.95,5114.0,163.9752,164.0008,163.924,163.9325,5114.0
2018-08-23 15:20:00,191.95,191.97,191.78,191.84,18270.0,163.9325,163.9496,163.7873,163.8386,18270.0
2018-08-23 15:30:00,191.85,191.87,191.66,191.68,13574.0,163.8471,163.8642,163.6848,163.7019,13574.0
2018-08-23 15:40:00,191.67,191.7,191.45,191.56,19966.0,163.6934,163.719,163.5055,163.5994,19966.0
2018-08-23 15:50:00,191.54,191.62,191.41,191.6,87445.0,163.5823,163.6507,163.4713,163.6336,87445.0
2018-08-24 09:30:00,192.0,192.39,191.37,192.07,15493.0,163.9752,164.3083,163.4372,164.035,15493.0
2018-08-24 09:40:00,192.03,192.07,191.58,191.82,13083.0,164.0008,164.035,163.6165,163.8215,13083.0
2018-08-24 09:50:00,191.93,192.08,191.82,191.82,12584.0,163.9154,164.0435,163.8215,163.8215,12584.0
2018-08-24 10:00:00,191.77,192.04,191.72,191.73,7775.0,163.7788,164.0094,163.7361,163.7446,7775.0
2018-08-24 10:10:00,191.77,191.8,191.6,191.75,4980.0,163.7788,163.8044,163.6336,163.7617,4980.0
2018-08-24 10:20:00,191.79,191.79,191.48,191.48,9005.0,163.7959,163.7959,163.5311,163.5311,9005.0
2018-08-24 10:30:00,191.47,191.89,191.42,191.89,4800.0,163.5226,163.8813,163.4799,163.8813,4800.0
2018-08-24 10:40:00,191.89,192.09,191.8,191.97,8054.0,163.8813,164.0521,163.8044,163.9496,8054.0
2018-08-24 10:50:00,191.98,192.2,191.98,192.09,4305.0,163.9581,164.146,163.9581,164.0521,4305.0
2018-08-24 11:00:00,192.06,192.06,191.54,191.55,7939.0,164.0264,164.0264,163.5823,163.5909,7939.0
2018-08-24 11:10:00,191.63,191.75,191.59,191.73,3611.0,163.6592,163.7617,163.625,163.7446,3611.0
2018-08-24 11:20:00,191.7,191.73,191.59,191.65,3753.0,163.719,163.7446,163.625,163.6763,3753.0
2018-08-24 11:30:00,191.59,191.94,191.57,191.81,9531.0,163.625,163.924,163.608,163.8129,9531.0
2018-08-24 11:40:00,191.86,192.0,191.76,191.98,5292.0,163.8556,163.9752,163.7702,163.9581,5292.0
2018-08-24 11:50:00,192.05,192.05,191.85,191.85,3264.0,164.0179,164.0179,163.8471,163.8471,3264.0
2018-08-24 12:00:00,191.91,192.08,191.84,191.93,9266.0,163.8983,164.0435,163.8386,163.9154,9266.0
2018-08-24 12:10:00,191.95,191.95,191.84,191.93,4398.0,163.9325,163.9325,163.8386,163.9154,4398.0
2018-08-24 12:20:00,191.93,191.96,191.88,191.92,6201.0,163.9154,163.941,163.8727,163.9069,6201.0
2018-08-24 12:30:00,191.93,191.93,191.86,191.88,8757.0,163.9154,163.9154,163.8556,163.8727,8757.0
2018-08-24 12:40:00,191.86,191.92,191.8,191.91,12478.0,163.8556,163.9069,163.8044,163.8983,12478.0
2018-08-24 12:50:00,191.91,191.95,191.86,191.89,10680.0,163.8983,163.9325,163.8556,163.8813,10680.0
2018-08-24 13:00:00,191.91,191.96,191.66,191.66,5916.0,163.8983,163.941,163.6848,163.6848,5916.0
2018-08-24 13:10:00,191.71,191.71,191.53,191.63,6464.0,163.7275,163.7275,163.5738,163.6592,6464.0
2018-08-24 13:20:00,191.62,191.72,191.62,191.67,6186.0,163.6507,163.7361,163.6507,163.6934,6186.0
2018-08-24 13:30:00,191.7,191.9,191.65,191.82,6381.0,163.719,163.8898,163.6763,163.8215,6381.0
2018-08-24 13:40:00,191.84,191.86,191.73,191.86,6866.0,163.8386,163.8556,163.7446,163.8556,6866.0
2018-08-24 13:50:00,191.86,192.13,191.86,192.13,15200.0,163.8556,164.0862,163.8556,164.0862,15200.0
2018-08-24 14:00:00,192.1,192.14,192.06,192.12,3621.0,164.0606,164.0948,164.0264,164.0777,3621.0
2018-08-24 14:10:00,192.12,192.51,192.12,192.43,9148.0,164.0777,164.4108,164.0777,164.3424,9148.0
2018-08-24 14:20:00,192.44,192.53,192.36,192.53,5200.0,164.351,164.4278,164.2827,164.4278,5200.0
2018-08-24 14:30:00,192.53,192.55,192.35,192.37,6189.0,164.4278,164.4449,164.2741,164.2912,6189.0
2018-08-24 14:40:00,192.37,192.51,192.22,192.23,9416.0,164.2912,164.4108,164.1631,164.1716,9416.0
2018-08-24 14:50:00,192.22,192.3,192.14,192.16,8595.0,164.1631,164.2314,164.0948,164.1118,8595.0
2018-08-24 15:00:00,192.13,192.29,192.08,192.24,8800.0,164.0862,164.2229,164.0435,164.1802,8800.0
2018-08-24 15:10:00,192.22,192.37,192.22,192.35,6910.0,164.1631,164.2912,164.1631,164.2741,6910.0
2018-08-24 15:20:00,192.35,192.4,192.3,192.3,6032.0,164.2741,164.3168,164.2314,164.2314,6032.0
2018-08-24 15:30:00,192.32,192.38,192.3,192.34,9197.0,164.2485,164.2997,164.2314,164.2656,9197.0
2018-08-24 15:40:00,192.32,192.56,192.32,192.56,12123.0,164.2485,164.4535,164.2485,164.4535,12123.0
2018-08-24 15:50:00,192.56,192.66,192.5,192.61,37832.0,164.4535,164.5389,164.4022,164.4962,37832.0
2018-08-27 09:30:00,193.0,193.99,193.0,193.87,20377.0,164.8292,165.6747,164.8292,165.5723,20377.0
2018-08-27 09:40:00,193.9,194.49,193.89,194.21,8082.0,165.5979,166.1018,165.5893,165.8626,8082.0
2018-08-27 09:50:00,194.25,194.48,194.11,194.48,13500.0,165.8968,166.0932,165.7772,166.0932,13500.0
2018-08-27 10:00:00,194.45,194.82,194.41,194.59,28760.0,166.0676,166.3836,166.0334,166.1872,28760.0
2018-08-27 10:10:00,194.59,194.83,194.58,194.72,18050.0,166.1872,166.3921,166.1786,166.2982,18050.0
2018-08-27 10:20:00,194.74,194.9,194.68,194.73,17024.0,166.3153,166.4519,166.264,166.3067,17024.0
2018-08-27 10:30:00,194.69,195.08,194.68,194.9,15300.0,166.2726,166.6056,166.264,166.4519,15300.0
2018-08-27 10:40:00,194.82,195.0,194.72,194.82,7700.0,166.3836,166.5373,166.2982,166.3836,7700.0
2018-08-27 10:50:00,194.77,195.15,194.77,195.12,16825.0,166.3409,166.6654,166.3409,166.6398,16825.0
2018-08-27 11:00:00,195.15,195.3,194.92,195.0,9996.0,166.6654,166.7935,166.469,166.5373,9996.0
2018-08-27 11:10:00,195.03,195.36,195.03,195.29,17842.0,166.5629,166.8448,166.5629,166.785,17842.0
2018-08-27 11:20:00,195.33,195.42,195.09,195.41,35446.0,166.8191,166.896,166.6142,166.8875,35446.0
2018-08-27 11:30:00,195.4,195.45,195.15,195.15,13097.0,166.8789,166.9216,166.6654,166.6654,13097.0
2018-08-27 11:40:00,195.19,195.47,195.14,195.33,13054.0,166.6996,166.9387,166.6569,166.8191,13054.0
2018-08-27 11:50:00,195.41,195.59,195.36,195.54,15565.0,166.8875,167.0412,166.8448,166.9985,15565.0
2018-08-27 12:00:00,195.55,195.59,195.34,195.36,12026.0,167.007,167.0412,166.8277,166.8448,12026.0
2018-08-27 12:10:00,195.34,195.47,195.29,195.44,18468.0,166.8277,166.9387,166.785,166.9131,18468.0
2018-08-27 12:20:00,195.46,195.59,195.39,195.59,6486.0,166.9302,167.0412,166.8704,167.0412,6486.0
2018-08-27 12:30:00,195.57,195.68,195.44,195.47,12419.0,167.0241,167.1181,166.9131,166.9387,12419.0
2018-08-27 12:40:00,195.47,195.62,195.46,195.47,12370.0,166.9387,167.0668,166.9302,166.9387,12370.0
2018-08-27 12:50:00,195.49,195.55,195.34,195.4,14392.0,166.9558,167.007,166.8277,166.8789,14392.0
2018-08-27 13:00:00,195.36,195.58,195.36,195.47,6802.0,166.8448,167.0327,166.8448,166.9387,6802.0
2018-08-27 13:10:00,195.51,195.69,195.48,195.69,9865.0,166.9729,167.1266,166.9473,167.1266,9865.0
2018-08-27 13:20:00,195.68,195.77,195.54,195.54,5611.0,167.1181,167.1949,166.9985,166.9985,5611.0
2018-08-27 13:30:00,195.49,195.62,195.43,195.5,8824.0,166.9558,167.0668,166.9046,166.9643,8824.0
2018-08-27 13:40:00,195.47,195.48,195.22,195.3,11476.0,166.9387,166.9473,166.7252,166.7935,11476.0
2018-08-27 13:50:00,195.35,195.36,195.09,195.2,8919.0,166.8362,166.8448,166.6142,166.7081,8919.0
2018-08-27 14:00:00,195.23,195.42,195.06,195.13,7381.0,166.7337,166.896,166.5886,166.6483,7381.0
2018-08-27 14:10:00,195.1,195.26,195.1,195.26,6451.0,166.6227,166.7594,166.6227,166.7594,6451.0
2018-08-27 14:20:00,195.27,195.44,195.26,195.44,8362.0,166.7679,166.9131,166.7594,166.9131,8362.0
2018-08-27 14:30:00,195.49,195.62,195.47,195.54,7454.0,166.9558,167.0668,166.9387,166.9985,7454.0
2018-08-27 14:40:00,195.53,195.57,195.34,195.35,6204.0,166.99,167.0241,166.8277,166.8362,6204.0
2018-08-27 14:50:00,195.31,195.4,195.27,195.37,6962.0,166.8021,166.8789,166.7679,166.8533,6962.0
2018-08-27 15:00:00,195.36,195.48,195.33,195.37,9790.0,166.8448,166.9473,166.8191,166.8533,9790.0
2018-08-27 15:10:00,195.34,195.35,195.09,195.11,15889.0,166.8277,166.8362,166.6142,166.6313,15889.0
2018-08-27 15:20:00,195.1,195.3,195.09,195.3,19812.0,166.6227,166.7935,166.6142,166.7935,19812.0
2018-08-27 15:30:00,195.28,195.35,195.17,195.2,15247.0,166.7764,166.8362,166.6825,166.7081,15247.0
2018-08-27 15:40:00,195.17,195.28,195.14,195.27,30452.0,166.6825,166.7764,166.6569,166.7679,30452.0
2018-08-27 15:50:00,195.24,195.41,195.19,195.28,86151.0,166.7423,166.8875,166.6996,166.7764,86151.0
2018-08-28 09:30:00,196.2,196.4,195.38,195.81,30019.0,167.5622,167.733,166.8618,167.2291,30019.0
2018-08-28 09:40:00,195.83,196.25,195.67,195.89,39057.0,167.2462,167.6049,167.1095,167.2974,39057.0
2018-08-28 09:50:00,196.0,196.11,195.34,195.6,13645.0,167.3914,167.4853,166.8277,167.0497,13645.0
2018-08-28 10:00:00,195.56,195.69,195.44,195.56,5339.0,167.0156,167.1266,166.9131,167.0156,5339.0
2018-08-28 10:10:00,195.56,195.79,195.19,195.47,15937.0,167.0156,167.212,166.6996,166.9387,15937.0
2018-08-28 10:20:00,195.4,195.41,195.1,195.31,3938.0,166.8789,166.8875,166.6227,166.8021,3938.0
2018-08-28 10:30:00,195.27,195.37,195.14,195.15,5641.0,166.7679,166.8533,166.6569,166.6654,5641.0
2018-08-28 10:40:00,195.12,195.3,195.01,195.24,21398.0,166.6398,166.7935,166.5459,166.7423,21398.0
2018-08-28 10:50:00,195.19,195.5,195.18,195.38,18913.0,166.6996,166.9643,166.691,166.8618,18913.0
2018-08-28 11:00:00,195.35,195.4,194.93,195.11,7685.0,166.8362,166.8789,166.4775,166.6313,7685.0
2018-08-28 11:10:00,195.14,195.28,195.02,195.09,5997.0,166.6569,166.7764,166.5544,166.6142,5997.0
2018-08-28 11:20:00,195.14,195.45,195.14,195.32,4497.0,166.6569,166.9216,166.6569,166.8106,4497.0
2018-08-28 11:30:00,195.25,195.25,194.93,195.13,14023.0,166.7508,166.7508,166.4775,166.6483,14023.0
2018-08-28 11:40:00,195.07,195.22,195.07,195.13,5401.0,166.5971,166.7252,166.5971,166.6483,5401.0
2018-08-28 11:50:00,195.12,195.17,194.94,195.06,13596.0,166.6398,166.6825,166.4861,166.5886,13596.0
2018-08-28 12:00:00,195.05,195.18,195.0,195.13,9552.0,166.58,166.691,166.5373,166.6483,9552.0
2018-08-28 12:10:00,195.14,195.28,195.11,195.24,6871.0,166.6569,166.7764,166.6313,166.7423,6871.0
2018-08-28 12:20:00,195.22,195.26,195.1,195.12,14427.0,166.7252,166.7594,166.6227,166.6398,14427.0
2018-08-28 12:30:00,195.18,195.2,195.1,195.2,5462.0,166.691,166.7081,166.6227,166.7081,5462.0
2018-08-28 12:40:00,195.17,195.26,195.11,195.25,8916.0,166.6825,166.7594,166.6313,166.7508,8916.0
2018-08-28 12:50:00,195.29,195.36,195.24,195.32,7852.0,166.785,166.8448,166.7423,166.8106,7852.0
2018-08-28 13:00:00,195.34,195.35,195.28,195.28,3077.0,166.8277,166.8362,166.7764,166.7764,3077.0
2018-08-28 13:10:00,195.27,195.43,195.25,195.4,6473.0,166.7679,166.9046,166.7508,166.8789,6473.0
2018-08-28 13:20:00,195.38,195.48,195.22,195.27,23170.0,166.8618,166.9473,166.7252,166.7679,23170.0
2018-08-28 13:30:00,195.23,195.44,195.13,195.44,6558.0,166.7337,166.9131,166.6483,166.9131,6558.0
2018-08-28 13:40:00,195.44,195.44,195.34,195.39,7107.0,166.9131,166.9131,166.8277,166.8704,7107.0
2018-08-28 13:50:00,195.36,195.42,195.26,195.26,8602.0,166.8448,166.896,166.7594,166.7594,8602.0
2018-08-28 14:00:00,195.27,195.29,195.19,195.2,6880.0,166.7679,166.785,166.6996,166.7081,6880.0
2018-08-28 14:10:00,195.2,195.31,195.18,195.25,4543.0,166.7081,166.8021,166.691,166.7508,4543.0
2018-08-28 14:20:00,195.26,195.44,195.25,195.37,11833.0,166.7594,166.9131,166.7508,166.8533,11833.0
2018-08-28 14:30:00,195.34,195.41,195.29,195.31,6296.0,166.8277,166.8875,166.785,166.8021,6296.0
2018-08-28 14:40:00,195.35,195.44,195.3,195.34,5688.0,166.8362,166.9131,166.7935,166.8277,5688.0
2018-08-28 14:50:00,195.31,195.46,195.3,195.45,19969.0,166.8021,166.9302,166.7935,166.9216,19969.0
2018-08-28 15:00:00,195.46,195.6,195.44,195.58,26845.0,166.9302,167.0497,166.9131,167.0327,26845.0
2018-08-28 15:10:00,195.59,195.67,195.57,195.59,28700.0,167.0412,167.1095,167.0241,167.0412,28700.0
2018-08-28 15:20:00,195.57,195.61,195.52,195.55,34798.0,167.0241,167.0583,166.9814,167.007,34798.0
2018-08-28 15:30:00,195.53,195.71,195.51,195.67,25342.0,166.99,167.1437,166.9729,167.1095,25342.0
2018-08-28 15:40:00,195.67,195.7,195.42,195.45,42727.0,167.1095,167.1351,166.896,166.9216,42727.0
2018-08-28 15:50:00,195.42,195.82,195.38,195.61,173686.0,166.896,167.2376,166.8618,167.0583,173686.0
2018-08-29 09:30:00,195.43,195.95,195.36,195.66,27444.0,166.9046,167.3487,166.8448,167.101,27444.0
2018-08-29 09:40:00,195.53,195.53,195.04,195.27,26960.0,166.99,166.99,166.5715,166.7679,26960.0
2018-08-29 09:50:00,195.39,195.49,195.2,195.48,24625.0,166.8704,166.9558,166.7081,166.9473,24625.0
2018-08-29 10:00:00,195.34,195.35,195.0,195.04,6749.0,166.8277,166.8362,166.5373,166.5715,6749.0
2018-08-29 10:10:00,194.99,195.29,194.81,195.28,28233.0,166.5288,166.785,166.375,166.7764,28233.0
2018-08-29 10:20:00,195.25,195.48,195.08,195.2,75813.0,166.7508,166.9473,166.6056,166.7081,75813.0
2018-08-29 10:30:00,195.08,195.08,194.42,194.46,13883.0,166.6056,166.6056,166.042,166.0761,13883.0
2018-08-29 10:40:00,194.49,194.49,194.11,194.34,14893.0,166.1018,166.1018,165.7772,165.9737,14893.0
2018-08-29 10:50:00,194.4,194.41,193.89,194.02,10815.0,166.0249,166.0334,165.5893,165.7004,10815.0
2018-08-29 11:00:00,194.05,194.14,193.82,193.85,9792.0,165.726,165.8028,165.5296,165.5552,9792.0
2018-08-29 11:10:00,193.81,194.13,193.71,193.97,13968.0,165.521,165.7943,165.4356,165.6577,13968.0
2018-08-29 11:20:00,193.98,194.44,193.97,194.34,12973.0,165.6662,166.0591,165.6577,165.9737,12973.0
2018-08-29 11:30:00,194.31,194.59,194.27,194.28,25824.0,165.948,166.1872,165.9139,165.9224,25824.0
2018-08-29 11:40:00,194.25,194.52,194.13,194.52,19096.0,165.8968,166.1274,165.7943,166.1274,19096.0
2018-08-29 11:50:00,194.53,194.76,194.51,194.72,15063.0,166.1359,166.3323,166.1188,166.2982,15063.0
2018-08-29 12:00:00,194.75,194.88,194.55,194.83,12412.0,166.3238,166.4348,166.153,166.3921,12412.0
2018-08-29 12:10:00,194.88,194.94,194.72,194.78,13446.0,166.4348,166.4861,166.2982,166.3494,13446.0
2018-08-29 12:20:00,194.77,194.86,194.66,194.81,15964.0,166.3409,166.4177,166.2469,166.375,15964.0
2018-08-29 12:30:00,194.8,195.24,194.8,195.14,31632.0,166.3665,166.7423,166.3665,166.6569,31632.0
2018-08-29 12:40:00,195.15,195.18,194.92,194.97,7173.0,166.6654,166.691,166.469,166.5117,7173.0
2018-08-29 12:50:00,194.94,195.08,194.89,195.03,7368.0,166.4861,166.6056,166.4434,166.5629,7368.0
2018-08-29 13:00:00,195.01,195.13,194.99,195.06,9997.0,166.5459,166.6483,166.5288,166.5886,9997.0
2018-08-29 13:10:00,195.03,195.17,194.94,194.94,7929.0,166.5629,166.6825,166.4861,166.4861,7929.0
2018-08-29 13:20:00,194.95,195.24,194.89,195.2,9490.0,166.4946,166.7423,166.4434,166.7081,9490.0
2018-08-29 13:30:00,195.16,195.22,194.98,195.05,7205.0,166.674,166.7252,166.5202,166.58,7205.0
2018-08-29 13:40:00,195.04,195.06,194.84,194.96,6677.0,166.5715,166.5886,166.4007,166.5032,6677.0
2018-08-29 13:50:00,194.96,195.05,194.89,194.92,8949.0,166.5032,166.58,166.4434,166.469,8949.0
2018-08-29 14:00:00,194.89,195.0,194.84,194.99,5556.0,166.4434,166.5373,166.4007,166.5288,5556.0
2018-08-29 14:10:00,195.0,195.04,194.93,194.94,9182.0,166.5373,166.5715,166.4775,166.4861,9182.0
2018-08-29 14:20:00,194.97,195.11,194.97,195.01,12007.0,166.5117,166.6313,166.5117,166.5459,12007.0
2018-08-29 14:30:00,195.01,195.04,194.95,194.99,7632.0,166.5459,166.5715,166.4946,166.5288,7632.0
2018-08-29 14:40:00,194.99,195.02,194.92,194.99,9597.0,166.5288,166.5544,166.469,166.5288,9597.0
2018-08-29 14:50:00,194.99,195.01,194.65,194.69,28705.0,166.5288,166.5459,166.2384,166.2726,28705.0
2018-08-29 15:00:00,194.66,194.86,194.66,194.86,11623.0,166.2469,166.4177,166.2469,166.4177,11623.0
2018-08-29 15:10:00,194.83,194.83,194.69,194.7,8517.0,166.3921,166.3921,166.2726,166.2811,8517.0
2018-08-29 15:20:00,194.67,194.69,194.58,194.64,32215.0,166.2555,166.2726,166.1786,166.2299,32215.0
2018-08-29 15:30:00,194.63,195.0,194.63,195.0,24100.0,166.2213,166.5373,166.2213,166.5373,24100.0
2018-08-29 15:40:00,194.99,195.04,194.87,194.92,34103.0,166.5288,166.5715,166.4263,166.469,34103.0
2018-08-29 15:50:00,194.93,194.95,194.61,194.73,82764.0,166.4775,166.4946,166.2042,166.3067,82764.0
2018-08-30 09:30:00,194.41,195.28,194.14,195.28,25932.0,166.0334,166.7764,165.8028,166.7764,25932.0
2018-08-30 09:40:00,195.28,195.88,195.28,195.85,10934.0,166.7764,167.2889,166.7764,167.2632,10934.0
2018-08-30 09:50:00,195.76,196.15,195.55,196.02,54730.0,167.1864,167.5195,167.007,167.4084,54730.0
2018-08-30 10:00:00,196.02,196.05,195.78,195.79,24918.0,167.4084,167.4341,167.2035,167.212,24918.0
2018-08-30 10:10:00,195.77,195.94,195.53,195.94,13557.0,167.1949,167.3401,166.99,167.3401,13557.0
2018-08-30 10:20:00,195.92,195.98,195.31,195.58,17838.0,167.323,167.3743,166.8021,167.0327,17838.0
2018-08-30 10:30:00,195.53,195.73,194.99,195.07,42738.0,166.99,167.1608,166.5288,166.5971,42738.0
2018-08-30 10:40:00,195.08,195.42,194.71,195.07,43646.0,166.6056,166.896,166.2896,166.5971,43646.0
2018-08-30 10:50:00,195.0,195.0,194.54,194.56,8660.0,166.5373,166.5373,166.1445,166.1615,8660.0
2018-08-30 11:00:00,194.63,194.69,194.28,194.35,6643.0,166.2213,166.2726,165.9224,165.9822,6643.0
2018-08-30 11:10:00,194.31,194.42,194.04,194.05,8847.0,165.948,166.042,165.7174,165.726,8847.0
2018-08-30 11:20:00,194.02,194.12,193.77,193.85,11961.0,165.7004,165.7858,165.4868,165.5552,11961.0
2018-08-30 11:30:00,193.89,193.93,193.62,193.62,5240.0,165.5893,165.6235,165.3587,165.3587,5240.0
2018-08-30 11:40:00,193.62,193.78,193.57,193.57,9764.0,165.3587,165.4954,165.316,165.316,9764.0
2018-08-30 11:50:00,193.54,193.76,193.26,193.37,10098.0,165.2904,165.4783,165.0513,165.1452,10098.0
2018-08-30 12:00:00,193.31,193.32,193.13,193.13,6360.0,165.094,165.1025,164.9403,164.9403,6360.0
2018-08-30 12:10:00,193.19,193.2,192.99,193.01,11635.0,164.9915,165.0,164.8207,164.8378,11635.0
2018-08-30 12:20:00,193.04,193.19,193.03,193.06,12199.0,164.8634,164.9915,164.8549,164.8805,12199.0
2018-08-30 12:30:00,193.11,193.32,193.1,193.29,7025.0,164.9232,165.1025,164.9146,165.0769,7025.0
2018-08-30 12:40:00,193.27,193.31,193.05,193.05,7648.0,165.0598,165.094,164.8719,164.8719,7648.0
2018-08-30 12:50:00,193.1,193.26,193.07,193.26,5508.0,164.9146,165.0513,164.889,165.0513,5508.0
2018-08-30 13:00:00,193.28,193.37,193.19,193.29,8647.0,165.0684,165.1452,164.9915,165.0769,8647.0
2018-08-30 13:10:00,193.32,193.37,193.2,193.24,10435.0,165.1025,165.1452,165.0,165.0342,10435.0
2018-08-30 13:20:00,193.23,193.35,193.18,193.24,5663.0,165.0257,165.1282,164.983,165.0342,5663.0
2018-08-30 13:30:00,193.24,193.3,193.15,193.16,5494.0,165.0342,165.0855,164.9573,164.9659,5494.0
2018-08-30 13:40:00,193.16,193.27,193.11,193.22,12084.0,164.9659,165.0598,164.9232,165.0171,12084.0
2018-08-30 13:50:00,193.2,193.25,192.89,192.89,14926.0,165.0,165.0427,164.7353,164.7353,14926.0
2018-08-30 14:00:00,192.92,192.95,192.64,192.7,15436.0,164.7609,164.7865,164.5218,164.573,15436.0
2018-08-30 14:10:00,192.69,192.84,192.32,192.39,19002.0,164.5645,164.6926,164.2485,164.3083,19002.0
2018-08-30 14:20:00,192.31,192.53,192.05,192.45,13600.0,164.24,164.4278,164.0179,164.3595,13600.0
2018-08-30 14:30:00,192.43,192.72,192.43,192.67,9143.0,164.3424,164.5901,164.3424,164.5474,9143.0
2018-08-30 14:40:00,192.64,192.7,192.47,192.63,7576.0,164.5218,164.573,164.3766,164.5132,7576.0
2018-08-30 14:50:00,192.58,192.68,192.5,192.51,9889.0,164.4705,164.5559,164.4022,164.4108,9889.0
2018-08-30 15:00:00,192.48,192.48,192.2,192.27,8541.0,164.3851,164.3851,164.146,164.2058,8541.0
2018-08-30 15:10:00,192.25,192.34,192.13,192.23,21773.0,164.1887,164.2656,164.0862,164.1716,21773.0
2018-08-30 15:20:00,192.2,192.21,192.1,192.2,20188.0,164.146,164.1546,164.0606,164.146,20188.0
2018-08-30 15:30:00,192.2,192.28,192.06,192.17,28026.0,164.146,164.2143,164.0264,164.1204,28026.0
2018-08-30 15:40:00,192.19,192.28,192.08,192.12,20162.0,164.1375,164.2143,164.0435,164.0777,20162.0
2018-08-30 15:50:00,192.1,192.55,192.05,192.51,76838.0,164.0606,164.4449,164.0179,164.4108,76838.0
2018-08-31 09:30:00,191.59,193.15,191.52,191.96,25250.0,163.625,164.9573,163.5653,163.941,25250.0
2018-08-31 09:40:00,191.82,192.03,191.54,191.58,7724.0,163.8215,164.0008,163.5823,163.6165,7724.0
2018-08-31 09:50:00,191.58,191.94,191.53,191.83,9268.0,163.6165,163.924,163.5738,163.83,9268.0
2018-08-31 10:00:00,191.86,192.75,191.82,192.52,28892.0,163.8556,164.6157,163.8215,164.4193,28892.0
2018-08-31 10:10:00,192.53,192.65,192.3,192.3,24865.0,164.4278,164.5303,164.2314,164.2314,24865.0
2018-08-31 10:20:00,192.32,192.5,191.89,191.93,16782.0,164.2485,164.4022,163.8813,163.9154,16782.0
2018-08-31 10:30:00,191.88,192.13,191.86,192.09,25181.0,163.8727,164.0862,163.8556,164.0521,25181.0
2018-08-31 10:40:00,192.06,192.12,191.97,192.03,16145.0,164.0264,164.0777,163.9496,164.0008,16145.0
2018-08-31 10:50:00,192.07,192.22,192.0,192.18,11949.0,164.035,164.1631,163.9752,164.1289,11949.0
2018-08-31 11:00:00,192.18,192.41,191.88,191.9,14728.0,164.1289,164.3254,163.8727,163.8898,14728.0
2018-08-31 11:10:00,191.88,192.0,191.69,191.79,9491.0,163.8727,163.9752,163.7105,163.7959,9491.0
2018-08-31 11:20:00,191.78,191.79,191.55,191.65,18769.0,163.7873,163.7959,163.5909,163.6763,18769.0
2018-08-31 11:30:00,191.64,191.98,191.63,191.94,9972.0,163.6677,163.9581,163.6592,163.924,9972.0
2018-08-31 11:40:00,191.94,191.95,191.62,191.68,9833.0,163.924,163.9325,163.6507,163.7019,9833.0
2018-08-31 11:50:00,191.68,191.72,191.54,191.6,6972.0,163.7019,163.7361,163.5823,163.6336,6972.0
2018-08-31 12:00:00,191.5,191.6,191.35,191.59,12088.0,163.5482,163.6336,163.4201,163.625,12088.0
2018-08-31 12:10:00,191.54,191.68,191.51,191.59,8737.0,163.5823,163.7019,163.5567,163.625,8737.0
2018-08-31 12:20:00,191.62,191.66,191.47,191.66,6364.0,163.6507,163.6848,163.5226,163.6848,6364.0
2018-08-31 12:30:00,191.68,191.8,191.52,191.8,16204.0,163.7019,163.8044,163.5653,163.8044,16204.0
2018-08-31 12:40:00,191.81,192.38,191.81,192.25,19316.0,163.8129,164.2997,163.8129,164.1887,19316.0
2018-08-31 12:50:00,192.28,192.49,192.27,192.42,8719.0,164.2143,164.3937,164.2058,164.3339,8719.0
2018-08-31 13:00:00,192.42,192.55,192.26,192.54,12978.0,164.3339,164.4449,164.1973,164.4364,12978.0
2018-08-31 13:10:00,192.58,192.62,192.43,192.53,9009.0,164.4705,164.5047,164.3424,164.4278,9009.0
2018-08-31 13:20:00,192.46,192.66,192.46,192.56,9965.0,164.3681,164.5389,164.3681,164.4535,9965.0
2018-08-31 13:30:00,192.53,192.76,192.37,192.63,9996.0,164.4278,164.6243,164.2912,164.5132,9996.0
2018-08-31 13:40:00,192.61,192.74,192.58,192.72,5941.0,164.4962,164.6072,164.4705,164.5901,5941.0
2018-08-31 13:50:00,192.74,192.9,192.72,192.83,12053.0,164.6072,164.7438,164.5901,164.6841,12053.0
2018-08-31 14:00:00,192.86,193.1,192.74,193.0,15105.0,164.7097,164.9146,164.6072,164.8292,15105.0
2018-08-31 14:10:00,192.95,192.95,192.78,192.81,11882.0,164.7865,164.7865,164.6414,164.667,11882.0
2018-08-31 14:20:00,192.85,192.87,192.75,192.75,8743.0,164.7011,164.7182,164.6157,164.6157,8743.0
2018-08-31 14:30:00,192.77,192.95,192.73,192.88,20050.0,164.6328,164.7865,164.5986,164.7268,20050.0
2018-08-31 14:40:00,192.88,193.08,192.88,192.97,14934.0,164.7268,164.8976,164.7268,164.8036,14934.0
2018-08-31 14:50:00,192.97,193.13,192.93,193.12,18311.0,164.8036,164.9403,164.7695,164.9317,18311.0
2018-08-31 15:00:00,193.05,193.31,193.02,193.13,19862.0,164.8719,165.094,164.8463,164.9403,19862.0
2018-08-31 15:10:00,193.11,193.16,193.02,193.08,17088.0,164.9232,164.9659,164.8463,164.8976,17088.0
2018-08-31 15:20:00,193.08,193.1,192.61,192.61,23950.0,164.8976,164.9146,164.4962,164.4962,23950.0
2018-08-31 15:30:00,192.62,193.51,192.61,193.45,19962.0,164.5047,165.2648,164.4962,165.2136,19962.0
2018-08-31 15:40:00,193.41,193.45,193.25,193.33,29466.0,165.1794,165.2136,165.0427,165.1111,29466.0
2018-08-31 15:50:00,193.34,193.6,193.32,193.39,120470.0,165.1196,165.3417,165.1025,165.1623,120470.0
2018-09-04 09:30:00,192.48,193.38,191.8,192.08,32684.0,164.3851,165.1538,163.8044,164.0435,32684.0
2018-09-04 09:40:00,192.06,192.07,191.39,191.59,12118.0,164.0264,164.035,163.4542,163.625,12118.0
2018-09-04 09:50:00,191.67,191.67,191.48,191.62,6706.0,163.6934,163.6934,163.5311,163.6507,6706.0
2018-09-04 10:00:00,191.69,191.98,191.63,191.86,13948.0,163.7105,163.9581,163.6592,163.8556,13948.0
2018-09-04 10:10:00,191.87,192.64,191.87,192.36,34926.0,163.8642,164.5218,163.8642,164.2827,34926.0
2018-09-04 10:20:00,192.36,192.47,192.12,192.37,8041.0,164.2827,164.3766,164.0777,164.2912,8041.0
2018-09-04 10:30:00,192.41,192.64,192.09,192.09,9921.0,164.3254,164.5218,164.0521,164.0521,9921.0
2018-09-04 10:40:00,192.1,192.42,192.0,192.34,20464.0,164.0606,164.3339,163.9752,164.2656,20464.0
2018-09-04 10:50:00,192.3,192.57,192.2,192.38,41413.0,164.2314,164.462,164.146,164.2997,41413.0
2018-09-04 11:00:00,192.32,192.63,192.27,192.48,12536.0,164.2485,164.5132,164.2058,164.3851,12536.0
2018-09-04 11:10:00,192.42,192.48,192.03,192.24,5287.0,164.3339,164.3851,164.0008,164.1802,5287.0
2018-09-04 11:20:00,192.2,192.24,191.91,191.96,3505.0,164.146,164.1802,163.8983,163.941,3505.0
2018-09-04 11:30:00,191.99,192.18,191.81,192.15,8765.0,163.9667,164.1289,163.8129,164.1033,8765.0
2018-09-04 11:40:00,192.16,192.19,191.84,192.01,4230.0,164.1118,164.1375,163.8386,163.9837,4230.0
2018-09-04 11:50:00,192.0,192.05,191.86,191.92,2799.0,163.9752,164.0179,163.8556,163.9069,2799.0
2018-09-04 12:00:00,191.92,192.02,191.63,191.63,5569.0,163.9069,163.9923,163.6592,163.6592,5569.0
2018-09-04 12:10:00,191.6,191.75,191.49,191.75,5891.0,163.6336,163.7617,163.5396,163.7617,5891.0
2018-09-04 12:20:00,191.76,191.81,191.6,191.77,5800.0,163.7702,163.8129,163.6336,163.7788,5800.0
2018-09-04 12:30:00,191.8,191.99,191.74,191.88,8270.0,163.8044,163.9667,163.7532,163.8727,8270.0
2018-09-04 12:40:00,191.87,191.99,191.87,191.96,3890.0,163.8642,163.9667,163.8642,163.941,3890.0
2018-09-04 12:50:00,191.96,192.38,191.91,192.2,15436.0,163.941,164.2997,163.8983,164.146,15436.0
2018-09-04 13:00:00,192.22,192.28,192.17,192.27,6503.0,164.1631,164.2143,164.1204,164.2058,6503.0
2018-09-04 13:10:00,192.25,192.44,192.17,192.31,16338.0,164.1887,164.351,164.1204,164.24,16338.0
2018-09-04 13:20:00,192.31,192.35,192.21,192.26,5425.0,164.24,164.2741,164.1546,164.1973,5425.0
2018-09-04 13:30:00,192.24,192.31,192.21,192.24,3707.0,164.1802,164.24,164.1546,164.1802,3707.0
2018-09-04 13:40:00,192.21,192.5,192.2,192.49,10876.0,164.1546,164.4022,164.146,164.3937,10876.0
2018-09-04 13:50:00,192.49,192.6,192.47,192.54,4000.0,164.3937,164.4876,164.3766,164.4364,4000.0
2018-09-04 14:00:00,192.49,192.62,192.39,192.55,6120.0,164.3937,164.5047,164.3083,164.4449,6120.0
2018-09-04 14:10:00,192.55,192.6,192.39,192.53,10631.0,164.4449,164.4876,164.3083,164.4278,10631.0
2018-09-04 14:20:00,192.56,192.76,192.56,192.62,4394.0,164.4535,164.6243,164.4535,164.5047,4394.0
2018-09-04 14:30:00,192.59,192.79,192.55,192.79,5472.0,164.4791,164.6499,164.4449,164.6499,5472.0
2018-09-04 14:40:00,192.8,192.91,192.65,192.69,8863.0,164.6584,164.7524,164.5303,164.5645,8863.0
2018-09-04 14:50:00,192.74,192.9,192.69,192.86,3902.0,164.6072,164.7438,164.5645,164.7097,3902.0
2018-09-04 15:00:00,192.84,192.89,192.55,192.61,9383.0,164.6926,164.7353,164.4449,164.4962,9383.0
2018-09-04 15:10:00,192.62,192.64,192.53,192.53,5833.0,164.5047,164.5218,164.4278,164.4278,5833.0
2018-09-04 15:20:00,192.53,192.6,192.43,192.44,13814.0,164.4278,164.4876,164.3424,164.351,13814.0
2018-09-04 15:30:00,192.48,192.64,192.45,192.61,15963.0,164.3851,164.5218,164.3595,164.4962,15963.0
2018-09-04 15:40:00,192.6,192.61,192.34,192.34,23744.0,164.4876,164.4962,164.2656,164.2656,23744.0
2018-09-04 15:50:00,192.37,192.62,192.28,192.61,60698.0,164.2912,164.5047,164.2143,164.4962,60698.0
2018-09-05 09:30:00,191.85,192.54,191.64,192.36,27582.0,163.8471,164.4364,163.6677,164.2827,27582.0
2018-09-05 09:40:00,192.33,192.61,191.99,192.41,10427.0,164.257,164.4962,163.9667,164.3254,10427.0
2018-09-05 09:50:00,192.3,192.45,191.91,192.06,23333.0,164.2314,164.3595,163.8983,164.0264,23333.0
2018-09-05 10:00:00,192.13,192.92,192.12,192.89,7939.0,164.0862,164.7609,164.0777,164.7353,7939.0
2018-09-05 10:10:00,192.89,192.94,192.43,192.49,12675.0,164.7353,164.778,164.3424,164.3937,12675.0
2018-09-05 10:20:00,192.5,192.86,192.42,192.79,19361.0,164.4022,164.7097,164.3339,164.6499,19361.0
2018-09-05 10:30:00,192.9,192.97,192.58,192.79,35540.0,164.7438,164.8036,164.4705,164.6499,35540.0
2018-09-05 10:40:00,192.79,193.25,192.72,193.0,18628.0,164.6499,165.0427,164.5901,164.8292,18628.0
2018-09-05 10:50:00,193.01,193.57,192.95,193.57,18316.0,164.8378,165.316,164.7865,165.316,18316.0
2018-09-05 11:00:00,193.59,193.65,193.48,193.62,15895.0,165.3331,165.3844,165.2392,165.3587,15895.0
2018-09-05 11:10:00,193.54,194.05,193.54,194.05,9940.0,165.2904,165.726,165.2904,165.726,9940.0
2018-09-05 11:20:00,194.11,194.23,193.78,193.78,8111.0,165.7772,165.8797,165.4954,165.4954,8111.0
2018-09-05 11:30:00,193.68,193.72,193.57,193.72,4282.0,165.41,165.4441,165.316,165.4441,4282.0
2018-09-05 11:40:00,193.65,193.77,193.57,193.7,10818.0,165.3844,165.4868,165.316,165.4271,10818.0
2018-09-05 11:50:00,193.75,193.86,193.5,193.62,8111.0,165.4698,165.5637,165.2563,165.3587,8111.0
2018-09-05 12:00:00,193.63,193.87,193.51,193.51,9591.0,165.3673,165.5723,165.2648,165.2648,9591.0
2018-09-05 12:10:00,193.54,193.72,193.32,193.72,20263.0,165.2904,165.4441,165.1025,165.4441,20263.0
2018-09-05 12:20:00,193.72,194.19,193.66,193.95,24797.0,165.4441,165.8455,165.3929,165.6406,24797.0
2018-09-05 12:30:00,193.95,194.32,193.91,194.3,30761.0,165.6406,165.9566,165.6064,165.9395,30761.0
2018-09-05 12:40:00,194.25,194.35,194.09,194.23,40445.0,165.8968,165.9822,165.7601,165.8797,40445.0
2018-09-05 12:50:00,194.23,194.33,193.92,193.95,14492.0,165.8797,165.9651,165.615,165.6406,14492.0
2018-09-05 13:00:00,193.94,194.12,193.91,194.07,24743.0,165.632,165.7858,165.6064,165.7431,24743.0
2018-09-05 13:10:00,194.07,194.23,193.98,194.17,19749.0,165.7431,165.8797,165.6662,165.8285,19749.0
2018-09-05 13:20:00,194.2,194.32,194.09,194.13,4625.0,165.8541,165.9566,165.7601,165.7943,4625.0
2018-09-05 13:30:00,194.13,194.25,193.95,193.95,8245.0,165.7943,165.8968,165.6406,165.6406,8245.0
2018-09-05 13:40:00,193.9,193.91,193.69,193.72,7119.0,165.5979,165.6064,165.4185,165.4441,7119.0
2018-09-05 13:50:00,193.75,193.81,193.59,193.69,21664.0,165.4698,165.521,165.3331,165.4185,21664.0
2018-09-05 14:00:00,193.74,193.92,193.68,193.77,42058.0,165.4612,165.615,165.41,165.4868,42058.0
2018-09-05 14:10:00,193.72,194.06,193.65,194.0,44244.0,165.4441,165.7345,165.3844,165.6833,44244.0
2018-09-05 14:20:00,193.99,194.13,193.95,193.99,20697.0,165.6747,165.7943,165.6406,165.6747,20697.0
2018-09-05 14:30:00,194.03,194.12,193.96,194.09,18488.0,165.7089,165.7858,165.6491,165.7601,18488.0
2018-09-05 14:40:00,193.97,193.97,193.81,193.83,2838.0,165.6577,165.6577,165.521,165.5381,2838.0
2018-09-05 14:50:00,193.77,193.83,193.64,193.83,7378.0,165.4868,165.5381,165.3758,165.5381,7378.0
2018-09-05 15:00:00,193.82,193.89,193.69,193.78,24300.0,165.5296,165.5893,165.4185,165.4954,24300.0
2018-09-05 15:10:00,193.78,193.86,193.68,193.77,12050.0,165.4954,165.5637,165.41,165.4868,12050.0
2018-09-05 15:20:00,193.74,193.79,193.57,193.7,15085.0,165.4612,165.5039,165.316,165.4271,15085.0
2018-09-05 15:30:00,193.68,193.79,193.65,193.68,14287.0,165.41,165.5039,165.3844,165.41,14287.0
2018-09-05 15:40:00,193.68,193.78,193.6,193.75,21285.0,165.41,165.4954,165.3417,165.4698,21285.0
2018-09-05 15:50:00,193.75,194.32,193.74,194.01,73585.0,165.4698,165.9566,165.4612,165.6918,73585.0
2018-09-06 09:30:00,194.4,195.1,194.19,195.07,19257.0,166.0249,166.6227,165.8455,166.5971,19257.0
2018-09-06 09:40:00,195.1,195.58,195.1,195.37,3901.0,166.6227,167.0327,166.6227,166.8533,3901.0
2018-09-06 09:50:00,195.34,195.78,195.15,195.78,18041.0,166.8277,167.2035,166.6654,167.2035,18041.0
2018-09-06 10:00:00,195.76,195.91,195.68,195.77,5614.0,167.1864,167.3145,167.1181,167.1949,5614.0
2018-09-06 10:10:00,195.71,195.8,195.46,195.73,5703.0,167.1437,167.2205,166.9302,167.1608,5703.0
2018-09-06 10:20:00,195.74,195.87,195.63,195.8,7429.0,167.1693,167.2803,167.0754,167.2205,7429.0
2018-09-06 10:30:00,195.77,195.84,195.56,195.84,5297.0,167.1949,167.2547,167.0156,167.2547,5297.0
2018-09-06 10:40:00,195.82,195.94,195.41,195.41,7280.0,167.2376,167.3401,166.8875,166.8875,7280.0
2018-09-06 10:50:00,195.4,195.46,195.27,195.41,1602.0,166.8789,166.9302,166.7679,166.8875,1602.0
2018-09-06 11:00:00,195.59,195.59,195.15,195.27,9281.0,167.0412,167.0412,166.6654,166.7679,9281.0
2018-09-06 11:10:00,195.25,195.49,195.18,195.26,18363.0,166.7508,166.9558,166.691,166.7594,18363.0
2018-09-06 11:20:00,195.2,195.6,195.15,195.44,9687.0,166.7081,167.0497,166.6654,166.9131,9687.0
2018-09-06 11:30:00,195.39,195.64,195.38,195.6,4721.0,166.8704,167.0839,166.8618,167.0497,4721.0
2018-09-06 11:40:00,195.59,195.77,195.36,195.75,8879.0,167.0412,167.1949,166.8448,167.1778,8879.0
2018-09-06 11:50:00,195.66,195.88,195.66,195.88,6176.0,167.101,167.2889,167.101,167.2889,6176.0
2018-09-06 12:00:00,195.8,195.8,195.6,195.71,3500.0,167.2205,167.2205,167.0497,167.1437,3500.0
2018-09-06 12:10:00,195.68,195.75,195.61,195.68,8138.0,167.1181,167.1778,167.0583,167.1181,8138.0
2018-09-06 12:20:00,195.67,195.81,195.61,195.74,3000.0,167.1095,167.2291,167.0583,167.1693,3000.0
2018-09-06 12:30:00,195.72,195.86,195.64,195.77,11042.0,167.1522,167.2718,167.0839,167.1949,11042.0
2018-09-06 12:40:00,195.76,195.91,195.69,195.72,5162.0,167.1864,167.3145,167.1266,167.1522,5162.0
2018-09-06 12:50:00,195.7,195.75,195.51,195.55,6003.0,167.1351,167.1778,166.9729,167.007,6003.0
2018-09-06 13:00:00,195.48,195.57,195.35,195.43,18562.0,166.9473,167.0241,166.8362,166.9046,18562.0
2018-09-06 13:10:00,195.41,195.5,195.22,195.5,13614.0,166.8875,166.9643,166.7252,166.9643,13614.0
2018-09-06 13:20:00,195.52,195.52,195.39,195.39,6517.0,166.9814,166.9814,166.8704,166.8704,6517.0
2018-09-06 13:30:00,195.38,195.6,195.35,195.52,6900.0,166.8618,167.0497,166.8362,166.9814,6900.0
2018-09-06 13:40:00,195.53,195.66,195.53,195.55,3216.0,166.99,167.101,166.99,167.007,3216.0
2018-09-06 13:50:00,195.55,195.58,195.38,195.41,3536.0,167.007,167.0327,166.8618,166.8875,3536.0
2018-09-06 14:00:00,195.35,195.55,195.31,195.55,11569.0,166.8362,167.007,166.8021,167.007,11569.0
2018-09-06 14:10:00,195.5,195.58,195.45,195.5,12800.0,166.9643,167.0327,166.9216,166.9643,12800.0
2018-09-06 14:20:00,195.43,195.49,195.29,195.29,7559.0,166.9046,166.9558,166.785,166.785,7559.0
2018-09-06 14:30:00,195.34,195.44,195.31,195.36,15711.0,166.8277,166.9131,166.8021,166.8448,15711.0
2018-09-06 14:40:00,195.37,195.57,195.37,195.4,24528.0,166.8533,167.0241,166.8533,166.8789,24528.0
2018-09-06 14:50:00,195.38,195.42,195.22,195.22,6531.0,166.8618,166.896,166.7252,166.7252,6531.0
2018-09-06 15:00:00,195.22,195.45,195.22,195.43,12322.0,166.7252,166.9216,166.7252,166.9046,12322.0
2018-09-06 15:10:00,195.43,195.47,195.32,195.34,15617.0,166.9046,166.9387,166.8106,166.8277,15617.0
2018-09-06 15:20:00,195.36,195.5,195.32,195.33,25292.0,166.8448,166.9643,166.8106,166.8191,25292.0
2018-09-06 15:30:00,195.36,195.36,195.01,195.13,29281.0,166.8448,166.8448,166.5459,166.6483,29281.0
2018-09-06 15:40:00,195.12,195.19,195.04,195.14,25478.0,166.6398,166.6996,166.5715,166.6569,25478.0
2018-09-06 15:50:00,195.13,195.29,195.09,195.24,42689.0,166.6483,166.785,166.6142,166.7423,42689.0
2018-09-07 09:30:00,194.77,195.33,194.53,195.25,37201.0,166.3409,166.8191,166.1359,166.7508,37201.0
2018-09-07 09:40:00,195.26,195.42,195.1,195.1,8506.0,166.7594,166.896,166.6227,166.6227,8506.0
2018-09-07 09:50:00,195.22,195.36,195.1,195.14,8006.0,166.7252,166.8448,166.6227,166.6569,8006.0
2018-09-07 10:00:00,195.16,195.16,194.98,194.99,6851.0,166.674,166.674,166.5202,166.5288,6851.0
2018-09-07 10:10:00,195.04,195.11,194.98,194.99,2362.0,166.5715,166.6313,166.5202,166.5288,2362.0
2018-09-07 10:20:00,194.92,195.14,194.8,195.03,19764.0,166.469,166.6569,166.3665,166.5629,19764.0
2018-09-07 10:30:00,194.95,195.05,194.79,194.79,21912.0,166.4946,166.58,166.358,166.358,21912.0
2018-09-07 10:40:00,194.87,195.1,194.76,195.07,16695.0,166.4263,166.6227,166.3323,166.5971,16695.0
2018-09-07 10:50:00,194.99,194.99,194.75,194.85,5834.0,166.5288,166.5288,166.3238,166.4092,5834.0
2018-09-07 11:00:00,194.75,195.1,194.72,195.03,10704.0,166.3238,166.6227,166.2982,166.5629,10704.0
2018-09-07 11:10:00,195.01,195.11,194.85,194.97,16834.0,166.5459,166.6313,166.4092,166.5117,16834.0
2018-09-07 11:20:00,195.0,195.0,194.74,194.9,2434.0,166.5373,166.5373,166.3153,166.4519,2434.0
2018-09-07 11:30:00,194.89,195.06,194.87,194.93,2629.0,166.4434,166.5886,166.4263,166.4775,2629.0
2018-09-07 11:40:00,195.0,195.03,194.88,194.89,5756.0,166.5373,166.5629,166.4348,166.4434,5756.0
2018-09-07 11:50:00,194.95,195.01,194.72,194.82,5200.0,166.4946,166.5459,166.2982,166.3836,5200.0
2018-09-07 12:00:00,194.8,195.1,194.34,194.41,38054.0,166.3665,166.6227,165.9737,166.0334,38054.0
2018-09-07 12:10:00,194.45,194.56,194.31,194.32,5915.0,166.0676,166.1615,165.948,165.9566,5915.0
2018-09-07 12:20:00,194.34,194.43,194.12,194.13,5391.0,165.9737,166.0505,165.7858,165.7943,5391.0
2018-09-07 12:30:00,194.08,194.27,193.89,193.89,7134.0,165.7516,165.9139,165.5893,165.5893,7134.0
2018-09-07 12:40:00,193.9,194.01,193.74,194.0,5967.0,165.5979,165.6918,165.4612,165.6833,5967.0
2018-09-07 12:50:00,193.98,194.57,193.97,194.55,42812.0,165.6662,166.1701,165.6577,166.153,42812.0
2018-09-07 13:00:00,194.55,194.65,194.26,194.29,66771.0,166.153,166.2384,165.9053,165.9309,66771.0
2018-09-07 13:10:00,194.33,194.34,194.08,194.18,16098.0,165.9651,165.9737,165.7516,165.837,16098.0
2018-09-07 13:20:00,194.11,194.55,194.11,194.44,30576.0,165.7772,166.153,165.7772,166.0591,30576.0
2018-09-07 13:30:00,194.44,194.78,194.42,194.69,7092.0,166.0591,166.3494,166.042,166.2726,7092.0
2018-09-07 13:40:00,194.63,194.84,194.63,194.72,4664.0,166.2213,166.4007,166.2213,166.2982,4664.0
2018-09-07 13:50:00,194.75,194.92,194.75,194.79,6902.0,166.3238,166.469,166.3238,166.358,6902.0
2018-09-07 14:00:00,194.82,194.92,194.48,194.59,10399.0,166.3836,166.469,166.0932,166.1872,10399.0
2018-09-07 14:10:00,194.59,194.8,194.55,194.61,16215.0,166.1872,166.3665,166.153,166.2042,16215.0
2018-09-07 14:20:00,194.61,194.76,194.52,194.75,6938.0,166.2042,166.3323,166.1274,166.3238,6938.0
2018-09-07 14:30:00,194.73,194.91,194.72,194.88,8280.0,166.3067,166.4605,166.2982,166.4348,8280.0
2018-09-07 14:40:00,194.87,195.0,194.83,194.91,10860.0,166.4263,166.5373,166.3921,166.4605,10860.0
2018-09-07 14:50:00,194.92,195.09,194.87,195.08,12512.0,166.469,166.6142,166.4263,166.6056,12512.0
2018-09-07 15:00:00,195.08,195.09,194.77,194.83,20942.0,166.6056,166.6142,166.3409,166.3921,20942.0
2018-09-07 15:10:00,194.8,194.82,194.44,194.44,19400.0,166.3665,166.3836,166.0591,166.0591,19400.0
2018-09-07 15:20:00,194.46,194.67,194.22,194.67,48122.0,166.0761,166.2555,165.8712,166.2555,48122.0
2018-09-07 15:30:00,194.64,194.85,194.64,194.76,23253.0,166.2299,166.4092,166.2299,166.3323,23253.0
2018-09-07 15:40:00,194.71,194.88,194.69,194.7,22462.0,166.2896,166.4348,166.2726,166.2811,22462.0
2018-09-07 15:50:00,194.69,194.98,194.61,194.7,84544.0,166.2726,166.5202,166.2042,166.2811,84544.0
2018-09-10 09:30:00,195.19,195.99,195.04,195.82,43159.0,166.6996,167.3828,166.5715,167.2376,43159.0
2018-09-10 09:40:00,195.99,196.8,195.8,196.8,22617.0,167.3828,168.0746,167.2205,168.0746,22617.0
2018-09-10 09:50:00,196.89,196.9,196.33,196.34,7955.0,168.1514,168.16,167.6732,167.6817,7955.0
2018-09-10 10:00:00,196.38,196.64,196.21,196.4,24672.0,167.7159,167.9379,167.5707,167.733,24672.0
2018-09-10 10:10:00,196.37,196.51,195.9,196.36,32917.0,167.7073,167.8269,167.3059,167.6988,32917.0
2018-09-10 10:20:00,196.26,196.44,196.22,196.35,13548.0,167.6134,167.7671,167.5792,167.6903,13548.0
2018-09-10 10:30:00,196.36,196.39,196.12,196.12,100499.0,167.6988,167.7244,167.4938,167.4938,100499.0
2018-09-10 10:40:00,196.09,196.13,195.9,196.0,10323.0,167.4682,167.5024,167.3059,167.3914,10323.0
2018-09-10 10:50:00,196.06,196.11,195.76,195.89,22651.0,167.4426,167.4853,167.1864,167.2974,22651.0
2018-09-10 11:00:00,195.79,196.31,195.73,196.24,45372.0,167.212,167.6561,167.1608,167.5963,45372.0
2018-09-10 11:10:00,196.29,196.3,196.0,196.13,8930.0,167.639,167.6476,167.3914,167.5024,8930.0
2018-09-10 11:20:00,196.11,196.21,196.09,196.11,5422.0,167.4853,167.5707,167.4682,167.4853,5422.0
2018-09-10 11:30:00,196.13,196.17,195.69,195.72,13848.0,167.5024,167.5365,167.1266,167.1522,13848.0
2018-09-10 11:40:00,195.7,196.16,195.6,196.16,28238.0,167.1351,167.528,167.0497,167.528,28238.0
2018-09-10 11:50:00,196.12,196.25,196.1,196.25,63249.0,167.4938,167.6049,167.4768,167.6049,63249.0
2018-09-10 12:00:00,196.24,196.24,195.86,195.86,8980.0,167.5963,167.5963,167.2718,167.2718,8980.0
2018-09-10 12:10:00,195.87,195.87,195.62,195.71,9374.0,167.2803,167.2803,167.0668,167.1437,9374.0
2018-09-10 12:20:00,195.75,195.93,195.68,195.68,8744.0,167.1778,167.3316,167.1181,167.1181,8744.0
2018-09-10 12:30:00,195.69,195.72,195.57,195.57,9914.0,167.1266,167.1522,167.0241,167.0241,9914.0
2018-09-10 12:40:00,195.59,195.62,195.45,195.52,15592.0,167.0412,167.0668,166.9216,166.9814,15592.0
2018-09-10 12:50:00,195.5,196.02,195.5,195.97,30947.0,166.9643,167.4084,166.9643,167.3657,30947.0
2018-09-10 13:00:00,195.99,195.99,195.79,195.79,3625.0,167.3828,167.3828,167.212,167.212,3625.0
2018-09-10 13:10:00,195.8,195.82,195.7,195.7,7335.0,167.2205,167.2376,167.1351,167.1351,7335.0
2018-09-10 13:20:00,195.71,195.87,195.55,195.55,10972.0,167.1437,167.2803,167.007,167.007,10972.0
2018-09-10 13:30:00,195.57,195.72,195.51,195.72,15227.0,167.0241,167.1522,166.9729,167.1522,15227.0
2018-09-10 13:40:00,195.68,195.68,195.43,195.59,12433.0,167.1181,167.1181,166.9046,167.0412,12433.0
2018-09-10 13:50:00,195.59,195.59,195.41,195.5,5826.0,167.0412,167.0412,166.8875,166.9643,5826.0
2018-09-10 14:00:00,195.47,195.52,195.44,195.48,14294.0,166.9387,166.9814,166.9131,166.9473,14294.0
2018-09-10 14:10:00,195.5,195.8,195.45,195.78,11724.0,166.9643,167.2205,166.9216,167.2035,11724.0
2018-09-10 14:20:00,195.8,195.85,195.63,195.81,8489.0,167.2205,167.2632,167.0754,167.2291,8489.0
2018-09-10 14:30:00,195.85,195.89,195.73,195.79,10060.0,167.2632,167.2974,167.1608,167.212,10060.0
2018-09-10 14:40:00,195.78,195.78,195.67,195.72,9975.0,167.2035,167.2035,167.1095,167.1522,9975.0
2018-09-10 14:50:00,195.7,195.86,195.68,195.84,13479.0,167.1351,167.2718,167.1181,167.2547,13479.0
2018-09-10 15:00:00,195.8,196.07,195.77,195.98,11886.0,167.2205,167.4511,167.1949,167.3743,11886.0
2018-09-10 15:10:00,195.98,196.05,195.83,195.92,13654.0,167.3743,167.4341,167.2462,167.323,13654.0
2018-09-10 15:20:00,195.89,195.92,195.76,195.88,13391.0,167.2974,167.323,167.1864,167.2889,13391.0
2018-09-10 15:30:00,195.88,195.94,195.75,195.78,15229.0,167.2889,167.3401,167.1778,167.2035,15229.0
2018-09-10 15:40:00,195.77,195.93,195.69,195.88,28298.0,167.1949,167.3316,167.1266,167.2889,28298.0
2018-09-10 15:50:00,195.87,195.88,195.66,195.69,77632.0,167.2803,167.2889,167.101,167.1266,77632.0
2018-09-11 09:30:00,194.73,195.51,194.7,195.25,21558.0,166.3067,166.9729,166.2811,166.7508,21558.0
2018-09-11 09:40:00,195.11,195.18,194.72,195.04,27962.0,166.6313,166.691,166.2982,166.5715,27962.0
2018-09-11 09:50:00,195.03,195.62,194.93,195.62,53760.0,166.5629,167.0668,166.4775,167.0668,53760.0
2018-09-11 10:00:00,195.55,195.59,195.11,195.12,4143.0,167.007,167.0412,166.6313,166.6398,4143.0
2018-09-11 10:10:00,195.09,195.47,194.94,195.38,12345.0,166.6142,166.9387,166.4861,166.8618,12345.0
2018-09-11 10:20:00,195.28,195.35,195.1,195.15,6107.0,166.7764,166.8362,166.6227,166.6654,6107.0
2018-09-11 10:30:00,195.22,195.23,195.01,195.01,5356.0,166.7252,166.7337,166.5459,166.5459,5356.0
2018-09-11 10:40:00,195.07,195.3,195.05,195.29,30593.0,166.5971,166.7935,166.58,166.785,30593.0
2018-09-11 10:50:00,195.28,195.5,195.28,195.41,10392.0,166.7764,166.9643,166.7764,166.8875,10392.0
2018-09-11 11:00:00,195.45,195.58,195.42,195.57,9561.0,166.9216,167.0327,166.896,167.0241,9561.0
2018-09-11 11:10:00,195.64,195.64,195.3,195.3,7361.0,167.0839,167.0839,166.7935,166.7935,7361.0
2018-09-11 11:20:00,195.32,195.52,195.32,195.52,6742.0,166.8106,166.9814,166.8106,166.9814,6742.0
2018-09-11 11:30:00,195.53,195.65,195.35,195.35,6030.0,166.99,167.0924,166.8362,166.8362,6030.0
2018-09-11 11:40:00,195.39,195.51,195.38,195.41,9246.0,166.8704,166.9729,166.8618,166.8875,9246.0
2018-09-11 11:50:00,195.49,195.95,195.47,195.92,4135.0,166.9558,167.3487,166.9387,167.323,4135.0
2018-09-11 12:00:00,195.96,196.02,195.86,195.86,5339.0,167.3572,167.4084,167.2718,167.2718,5339.0
2018-09-11 12:10:00,195.83,195.93,195.76,195.85,7253.0,167.2462,167.3316,167.1864,167.2632,7253.0
2018-09-11 12:20:00,195.81,195.96,195.81,195.88,5832.0,167.2291,167.3572,167.2291,167.2889,5832.0
2018-09-11 12:30:00,195.87,196.0,195.85,196.0,5355.0,167.2803,167.3914,167.2632,167.3914,5355.0
2018-09-11 12:40:00,196.05,196.05,195.93,195.97,4178.0,167.4341,167.4341,167.3316,167.3657,4178.0
2018-09-11 12:50:00,195.99,196.27,195.96,196.26,3481.0,167.3828,167.6219,167.3572,167.6134,3481.0
2018-09-11 13:00:00,196.26,196.26,195.88,195.94,5062.0,167.6134,167.6134,167.2889,167.3401,5062.0
2018-09-11 13:10:00,195.92,196.01,195.74,195.98,9596.0,167.323,167.3999,167.1693,167.3743,9596.0
2018-09-11 13:20:00,195.98,195.98,195.85,195.91,6780.0,167.3743,167.3743,167.2632,167.3145,6780.0
2018-09-11 13:30:00,195.89,196.14,195.82,196.12,5078.0,167.2974,167.5109,167.2376,167.4938,5078.0
2018-09-11 13:40:00,196.13,196.14,195.9,196.0,7125.0,167.5024,167.5109,167.3059,167.3914,7125.0
2018-09-11 13:50:00,196.02,196.04,195.89,195.89,6633.0,167.4084,167.4255,167.2974,167.2974,6633.0
2018-09-11 14:00:00,195.88,195.91,195.7,195.82,5852.0,167.2889,167.3145,167.1351,167.2376,5852.0
2018-09-11 14:10:00,195.81,196.02,195.72,196.0,14975.0,167.2291,167.4084,167.1522,167.3914,14975.0
2018-09-11 14:20:00,196.0,196.35,195.94,196.35,37528.0,167.3914,167.6903,167.3401,167.6903,37528.0
2018-09-11 14:30:00,196.34,196.36,196.05,196.16,41908.0,167.6817,167.6988,167.4341,167.528,41908.0
2018-09-11 14:40:00,196.16,196.6,196.16,196.27,59902.0,167.528,167.9038,167.528,167.6219,59902.0
2018-09-11 14:50:00,196.27,196.36,196.24,196.33,15268.0,167.6219,167.6988,167.5963,167.6732,15268.0
2018-09-11 15:00:00,196.32,196.37,196.23,196.25,17590.0,167.6646,167.7073,167.5878,167.6049,17590.0
2018-09-11 15:10:00,196.25,196.33,196.03,196.12,24026.0,167.6049,167.6732,167.417,167.4938,24026.0
2018-09-11 15:20:00,196.14,196.42,196.12,196.12,43146.0,167.5109,167.75,167.4938,167.4938,43146.0
2018-09-11 15:30:00,196.05,196.17,196.02,196.13,26067.0,167.4341,167.5365,167.4084,167.5024,26067.0
2018-09-11 15:40:00,196.11,196.16,195.94,195.94,22612.0,167.4853,167.528,167.3401,167.3401,22612.0
2018-09-11 15:50:00,195.92,196.11,195.86,196.04,67980.0,167.323,167.4853,167.2718,167.4255,67980.0
2018-09-12 09:30:00,195.57,196.39,195.5,196.3,30827.0,167.0241,167.7244,166.9643,167.6476,30827.0
2018-09-12 09:40:00,196.41,196.53,196.08,196.3,6749.0,167.7415,167.844,167.4597,167.6476,6749.0
2018-09-12 09:50:00,196.3,196.79,196.18,196.78,5335.0,167.6476,168.066,167.5451,168.0575,5335.0
2018-09-12 10:00:00,196.68,196.69,196.09,196.17,19805.0,167.9721,167.9806,167.4682,167.5365,19805.0
2018-09-12 10:10:00,196.2,196.46,195.95,196.06,60817.0,167.5622,167.7842,167.3487,167.4426,60817.0
2018-09-12 10:20:00,196.1,196.44,195.99,196.37,26805.0,167.4768,167.7671,167.3828,167.7073,26805.0
2018-09-12 10:30:00,196.37,196.41,195.94,196.06,32490.0,167.7073,167.7415,167.3401,167.4426,32490.0
2018-09-12 10:40:00,196.08,196.33,196.02,196.23,64335.0,167.4597,167.6732,167.4084,167.5878,64335.0
2018-09-12 10:50:00,196.2,196.22,195.85,196.07,6646.0,167.5622,167.5792,167.2632,167.4511,6646.0
2018-09-12 11:00:00,195.98,196.15,195.83,195.83,12299.0,167.3743,167.5195,167.2462,167.2462,12299.0
2018-09-12 11:10:00,195.88,196.61,195.74,196.5,35164.0,167.2889,167.9123,167.1693,167.8184,35164.0
2018-09-12 11:20:00,196.58,196.83,196.52,196.83,8651.0,167.8867,168.1002,167.8355,168.1002,8651.0
2018-09-12 11:30:00,196.74,196.95,196.69,196.77,6087.0,168.0233,168.2027,167.9806,168.049,6087.0
2018-09-12 11:40:00,196.78,196.78,196.68,196.7,1804.0,168.0575,168.0575,167.9721,167.9892,1804.0
2018-09-12 11:50:00,196.65,196.74,196.5,196.51,10581.0,167.9465,168.0233,167.8184,167.8269,10581.0
2018-09-12 12:00:00,196.44,196.81,196.44,196.81,7602.0,167.7671,168.0831,167.7671,168.0831,7602.0
2018-09-12 12:10:00,196.82,196.86,196.65,196.71,2063.0,168.0917,168.1258,167.9465,167.9977,2063.0
2018-09-12 12:20:00,196.71,196.94,196.71,196.89,3970.0,167.9977,168.1941,167.9977,168.1514,3970.0
2018-09-12 12:30:00,196.83,196.87,196.77,196.77,2758.0,168.1002,168.1344,168.049,168.049,2758.0
2018-09-12 12:40:00,196.71,196.83,196.71,196.83,4176.0,167.9977,168.1002,167.9977,168.1002,4176.0
2018-09-12 12:50:00,196.87,197.0,196.87,196.94,5949.0,168.1344,168.2454,168.1344,168.1941,5949.0
2018-09-12 13:00:00,196.99,197.01,196.76,196.8,3884.0,168.2368,168.2539,168.0404,168.0746,3884.0
2018-09-12 13:10:00,196.8,196.96,196.78,196.9,15260.0,168.0746,168.2112,168.0575,168.16,15260.0
2018-09-12 13:20:00,196.96,196.96,196.4,196.46,16963.0,168.2112,168.2112,167.733,167.7842,16963.0
2018-09-12 13:30:00,196.47,196.52,196.22,196.28,3852.0,167.7928,167.8355,167.5792,167.6305,3852.0
2018-09-12 13:40:00,196.25,196.29,195.95,195.97,33007.0,167.6049,167.639,167.3487,167.3657,33007.0
2018-09-12 13:50:00,196.0,196.12,195.93,196.09,4803.0,167.3914,167.4938,167.3316,167.4682,4803.0
2018-09-12 14:00:00,196.09,196.14,196.0,196.08,8492.0,167.4682,167.5109,167.3914,167.4597,8492.0
2018-09-12 14:10:00,196.08,196.28,196.05,196.24,6819.0,167.4597,167.6305,167.4341,167.5963,6819.0
2018-09-12 14:20:00,196.26,196.35,196.22,196.24,2770.0,167.6134,167.6903,167.5792,167.5963,2770.0
2018-09-12 14:30:00,196.26,196.28,196.16,196.27,5843.0,167.6134,167.6305,167.528,167.6219,5843.0
2018-09-12 14:40:00,196.24,196.41,196.12,196.39,8450.0,167.5963,167.7415,167.4938,167.7244,8450.0
2018-09-12 14:50:00,196.42,196.5,196.3,196.3,3445.0,167.75,167.8184,167.6476,167.6476,3445.0
2018-09-12 15:00:00,196.31,196.37,196.2,196.26,3342.0,167.6561,167.7073,167.5622,167.6134,3342.0
2018-09-12 15:10:00,196.27,196.4,196.27,196.3,4347.0,167.6219,167.733,167.6219,167.6476,4347.0
2018-09-12 15:20:00,196.28,196.45,196.28,196.45,6377.0,167.6305,167.7757,167.6305,167.7757,6377.0
2018-09-12 15:30:00,196.48,196.66,196.48,196.62,10047.0,167.8013,167.955,167.8013,167.9209,10047.0
2018-09-12 15:40:00,196.63,196.67,196.14,196.15,35083.0,167.9294,167.9636,167.5109,167.5195,35083.0
2018-09-12 15:50:00,196.14,196.26,196.09,196.18,73917.0,167.5109,167.6134,167.4682,167.5451,73917.0
2018-09-13 09:30:00,197.13,197.62,196.92,197.49,21078.0,168.3564,168.7749,168.1771,168.6639,21078.0
2018-09-13 09:40:00,197.65,197.9,197.58,197.84,9729.0,168.8005,169.014,168.7407,168.9628,9729.0
2018-09-13 09:50:00,197.85,198.31,197.84,198.31,10300.0,168.9713,169.3642,168.9628,169.3642,10300.0
2018-09-13 10:00:00,198.25,198.6,198.25,198.38,17451.0,169.3129,169.6119,169.3129,169.424,17451.0
2018-09-13 10:10:00,198.31,198.35,197.72,197.93,6249.0,169.3642,169.3983,168.8603,169.0396,6249.0
2018-09-13 10:20:00,197.9,198.07,197.74,198.06,6584.0,169.014,169.1592,168.8774,169.1507,6584.0
2018-09-13 10:30:00,198.04,198.2,197.63,197.64,8227.0,169.1336,169.2702,168.7834,168.792,8227.0
2018-09-13 10:40:00,197.7,198.26,197.59,198.01,54208.0,168.8432,169.3215,168.7493,169.108,54208.0
2018-09-13 10:50:00,198.01,198.3,197.94,197.94,21915.0,169.108,169.3556,169.0482,169.0482,21915.0
2018-09-13 11:00:00,197.94,198.26,197.78,198.26,6311.0,169.0482,169.3215,168.9115,169.3215,6311.0
2018-09-13 11:10:00,198.28,198.38,197.83,197.91,10298.0,169.3386,169.424,168.9542,169.0226,10298.0
2018-09-13 11:20:00,197.91,198.23,197.91,198.05,27581.0,169.0226,169.2959,169.0226,169.1421,27581.0
2018-09-13 11:30:00,198.06,198.25,197.98,198.25,30364.0,169.1507,169.3129,169.0823,169.3129,30364.0
2018-09-13 11:40:00,198.29,198.48,198.22,198.48,8570.0,169.3471,169.5094,169.2873,169.5094,8570.0
2018-09-13 11:50:00,198.47,198.74,198.46,198.74,19665.0,169.5008,169.7314,169.4923,169.7314,19665.0
2018-09-13 12:00:00,198.75,198.81,198.23,198.29,35849.0,169.74,169.7912,169.2959,169.3471,35849.0
2018-09-13 12:10:00,198.38,198.45,198.24,198.33,6780.0,169.424,169.4837,169.3044,169.3813,6780.0
2018-09-13 12:20:00,198.39,198.39,198.28,198.33,2730.0,169.4325,169.4325,169.3386,169.3813,2730.0
2018-09-13 12:30:00,198.36,198.43,198.29,198.36,6105.0,169.4069,169.4667,169.3471,169.4069,6105.0
2018-09-13 12:40:00,198.3,198.32,198.04,198.05,9500.0,169.3556,169.3727,169.1336,169.1421,9500.0
2018-09-13 12:50:00,198.02,198.37,197.84,198.37,83465.0,169.1165,169.4154,168.9628,169.4154,83465.0
2018-09-13 13:00:00,198.37,198.48,198.2,198.24,59512.0,169.4154,169.5094,169.2702,169.3044,59512.0
2018-09-13 13:10:00,198.3,198.45,198.12,198.24,20867.0,169.3556,169.4837,169.2019,169.3044,20867.0
2018-09-13 13:20:00,198.17,198.18,198.0,198.03,6846.0,169.2446,169.2532,169.0994,169.125,6846.0
2018-09-13 13:30:00,198.0,198.17,198.0,198.11,2853.0,169.0994,169.2446,169.0994,169.1934,2853.0
2018-09-13 13:40:00,198.08,198.24,198.08,198.11,2254.0,169.1678,169.3044,169.1678,169.1934,2254.0
2018-09-13 13:50:00,198.14,198.26,198.14,198.16,2360.0,169.219,169.3215,169.219,169.2361,2360.0
2018-09-13 14:00:00,198.13,198.13,197.99,198.07,10627.0,169.2105,169.2105,169.0909,169.1592,10627.0
2018-09-13 14:10:00,198.09,198.41,198.01,198.25,41938.0,169.1763,169.4496,169.108,169.3129,41938.0
2018-09-13 14:20:00,198.21,198.55,198.21,198.34,12563.0,169.2788,169.5691,169.2788,169.3898,12563.0
2018-09-13 14:30:00,198.4,198.42,198.3,198.32,9927.0,169.441,169.4581,169.3556,169.3727,9927.0
2018-09-13 14:40:00,198.38,198.46,198.2,198.32,2956.0,169.424,169.4923,169.2702,169.3727,2956.0
2018-09-13 14:50:00,198.33,198.4,198.21,198.4,8469.0,169.3813,169.441,169.2788,169.441,8469.0
2018-09-13 15:00:00,198.42,198.43,198.3,198.36,6062.0,169.4581,169.4667,169.3556,169.4069,6062.0
2018-09-13 15:10:00,198.34,198.48,198.31,198.44,5932.0,169.3898,169.5094,169.3642,169.4752,5932.0
2018-09-13 15:20:00,198.47,198.65,198.44,198.58,10850.0,169.5008,169.6546,169.4752,169.5948,10850.0
2018-09-13 15:30:00,198.55,198.64,198.5,198.53,13023.0,169.5691,169.646,169.5264,169.5521,13023.0
2018-09-13 15:40:00,198.53,198.58,198.39,198.55,10622.0,169.5521,169.5948,169.4325,169.5691,10622.0
2018-09-13 15:50:00,198.56,198.64,198.49,198.56,63455.0,169.5777,169.646,169.5179,169.5777,63455.0
2018-09-14 09:30:00,198.63,199.23,198.34,199.23,16151.0,169.6375,170.1499,169.3898,170.1499,16151.0
2018-09-14 09:40:00,199.25,199.78,199.23,199.29,19827.0,170.167,170.6196,170.1499,170.2011,19827.0
2018-09-14 09:50:00,199.22,199.23,198.8,199.13,13369.0,170.1414,170.1499,169.7827,170.0645,13369.0
2018-09-14 10:00:00,199.08,199.39,198.86,198.97,12711.0,170.0218,170.2865,169.8339,169.9278,12711.0
2018-09-14 10:10:00,199.05,199.35,199.03,199.35,19008.0,169.9962,170.2524,169.9791,170.2524,19008.0
2018-09-14 10:20:00,199.36,199.42,198.87,199.15,34306.0,170.2609,170.3122,169.8424,170.0816,34306.0
2018-09-14 10:30:00,199.19,199.27,199.04,199.07,5444.0,170.1157,170.1841,169.9876,170.0132,5444.0
2018-09-14 10:40:00,199.1,199.51,199.03,199.43,31813.0,170.0389,170.389,169.9791,170.3207,31813.0
2018-09-14 10:50:00,199.45,199.47,198.87,199.17,54292.0,170.3378,170.3549,169.8424,170.0987,54292.0
2018-09-14 11:00:00,199.15,199.3,199.02,199.1,5297.0,170.0816,170.2097,169.9705,170.0389,5297.0
2018-09-14 11:10:00,199.13,199.35,199.05,199.28,14642.0,170.0645,170.2524,169.9962,170.1926,14642.0
2018-09-14 11:20:00,199.27,199.35,199.22,199.29,9051.0,170.1841,170.2524,170.1414,170.2011,9051.0
2018-09-14 11:30:00,199.29,199.35,199.21,199.32,6839.0,170.2011,170.2524,170.1328,170.2268,6839.0
2018-09-14 11:40:00,199.34,199.69,199.31,199.61,11199.0,170.2438,170.5428,170.2182,170.4744,11199.0
2018-09-14 11:50:00,199.59,199.72,199.52,199.67,12775.0,170.4573,170.5684,170.3976,170.5257,12775.0
2018-09-14 12:00:00,199.59,199.62,198.86,199.1,27775.0,170.4573,170.483,169.8339,170.0389,27775.0
2018-09-14 12:10:00,199.11,199.45,199.1,199.34,5229.0,170.0474,170.3378,170.0389,170.2438,5229.0
2018-09-14 12:20:00,199.39,199.53,199.23,199.52,4807.0,170.2865,170.4061,170.1499,170.3976,4807.0
2018-09-14 12:30:00,199.52,199.53,199.29,199.52,8863.0,170.3976,170.4061,170.2011,170.3976,8863.0
2018-09-14 12:40:00,199.57,200.35,199.49,200.12,92234.0,170.4403,171.1064,170.3719,170.91,92234.0
2018-09-14 12:50:00,200.09,200.31,200.02,200.25,5041.0,170.8844,171.0723,170.8246,171.021,5041.0
2018-09-14 13:00:00,200.17,200.47,200.05,200.43,9010.0,170.9527,171.2089,170.8502,171.1747,9010.0
2018-09-14 13:10:00,200.37,200.45,200.21,200.31,5222.0,171.1235,171.1918,170.9869,171.0723,5222.0
2018-09-14 13:20:00,200.32,200.59,200.32,200.49,8129.0,171.0808,171.3114,171.0808,171.226,8129.0
2018-09-14 13:30:00,200.45,200.52,200.22,200.25,5413.0,171.1918,171.2516,170.9954,171.021,5413.0
2018-09-14 13:40:00,200.13,200.15,199.81,199.88,6041.0,170.9185,170.9356,170.6452,170.705,6041.0
2018-09-14 13:50:00,199.82,199.93,199.51,199.57,8621.0,170.6538,170.7477,170.389,170.4403,8621.0
2018-09-14 14:00:00,199.62,200.0,199.55,199.72,16898.0,170.483,170.8075,170.4232,170.5684,16898.0
2018-09-14 14:10:00,199.74,199.74,199.46,199.53,7723.0,170.5855,170.5855,170.3463,170.4061,7723.0
2018-09-14 14:20:00,199.51,199.8,199.48,199.6,10493.0,170.389,170.6367,170.3634,170.4659,10493.0
2018-09-14 14:30:00,199.6,199.76,199.59,199.67,10953.0,170.4659,170.6025,170.4573,170.5257,10953.0
2018-09-14 14:40:00,199.7,199.97,199.56,199.9,19640.0,170.5513,170.7819,170.4317,170.7221,19640.0
2018-09-14 14:50:00,199.94,199.94,199.7,199.74,8891.0,170.7563,170.7563,170.5513,170.5855,8891.0
2018-09-14 15:00:00,199.75,199.84,199.69,199.75,7442.0,170.594,170.6709,170.5428,170.594,7442.0
2018-09-14 15:10:00,199.71,200.1,199.7,200.08,13747.0,170.5598,170.8929,170.5513,170.8758,13747.0
2018-09-14 15:20:00,200.08,200.08,199.82,199.82,12855.0,170.8758,170.8758,170.6538,170.6538,12855.0
2018-09-14 15:30:00,199.84,200.13,199.84,200.11,21230.0,170.6709,170.9185,170.6709,170.9014,21230.0
2018-09-14 15:40:00,200.1,200.42,200.05,200.42,30513.0,170.8929,171.1662,170.8502,171.1662,30513.0
2018-09-14 15:50:00,200.41,200.63,200.34,200.49,73110.0,171.1577,171.3455,171.0979,171.226,73110.0
2018-09-17 09:30:00,200.63,200.86,200.33,200.54,24623.0,171.3455,171.542,171.0893,171.2687,24623.0
2018-09-17 09:40:00,200.69,201.42,200.68,201.06,11587.0,171.3968,172.0202,171.3882,171.7128,11587.0
2018-09-17 09:50:00,201.24,201.24,200.73,201.22,6064.0,171.8665,171.8665,171.4309,171.8494,6064.0
2018-09-17 10:00:00,201.25,201.36,201.0,201.11,8103.0,171.875,171.969,171.6615,171.7555,8103.0
2018-09-17 10:10:00,201.23,201.26,201.01,201.09,16296.0,171.858,171.8836,171.6701,171.7384,16296.0
2018-09-17 10:20:00,201.08,201.73,201.01,201.7,55286.0,171.7299,172.285,171.6701,172.2594,55286.0
2018-09-17 10:30:00,201.74,202.14,201.72,201.95,23364.0,172.2935,172.6351,172.2764,172.4729,23364.0
2018-09-17 10:40:00,201.99,202.38,201.94,202.14,19304.0,172.507,172.8401,172.4643,172.6351,19304.0
2018-09-17 10:50:00,202.09,202.4,202.07,202.07,6992.0,172.5924,172.8572,172.5754,172.5754,6992.0
2018-09-17 11:00:00,202.13,202.48,202.02,202.37,9696.0,172.6266,172.9255,172.5327,172.8316,9696.0
2018-09-17 11:10:00,202.41,202.5,202.03,202.41,20009.0,172.8657,172.9426,172.5412,172.8657,20009.0
2018-09-17 11:20:00,202.42,202.45,202.11,202.11,9672.0,172.8743,172.8999,172.6095,172.6095,9672.0
2018-09-17 11:30:00,202.06,202.27,202.03,202.1,9034.0,172.5668,172.7462,172.5412,172.601,9034.0
2018-09-17 11:40:00,202.13,202.29,202.01,202.09,8301.0,172.6266,172.7632,172.5241,172.5924,8301.0
2018-09-17 11:50:00,202.08,202.15,201.9,202.07,16536.0,172.5839,172.6437,172.4302,172.5754,16536.0
2018-09-17 12:00:00,202.09,202.09,201.81,201.96,6929.0,172.5924,172.5924,172.3533,172.4814,6929.0
2018-09-17 12:10:00,201.93,201.97,201.81,201.92,7387.0,172.4558,172.49,172.3533,172.4473,7387.0
2018-09-17 12:20:00,201.9,202.22,201.86,202.06,12361.0,172.4302,172.7035,172.396,172.5668,12361.0
2018-09-17 12:30:00,202.06,202.22,201.94,202.08,20189.0,172.5668,172.7035,172.4643,172.5839,20189.0
2018-09-17 12:40:00,202.11,202.28,201.98,202.25,14013.0,172.6095,172.7547,172.4985,172.7291,14013.0
2018-09-17 12:50:00,202.28,202.33,201.89,202.06,9609.0,172.7547,172.7974,172.4216,172.5668,9609.0
2018-09-17 13:00:00,202.03,202.1,201.89,202.01,7767.0,172.5412,172.601,172.4216,172.5241,7767.0
2018-09-17 13:10:00,201.97,202.01,201.83,201.9,6990.0,172.49,172.5241,172.3704,172.4302,6990.0
2018-09-17 13:20:00,201.92,202.22,201.88,202.18,14410.0,172.4473,172.7035,172.4131,172.6693,14410.0
2018-09-17 13:30:00,202.16,202.17,201.86,202.02,6550.0,172.6522,172.6608,172.396,172.5327,6550.0
2018-09-17 13:40:00,201.96,202.16,201.93,202.16,10234.0,172.4814,172.6522,172.4558,172.6522,10234.0
2018-09-17 13:50:00,202.16,202.25,202.09,202.25,7059.0,172.6522,172.7291,172.5924,172.7291,7059.0
2018-09-17 14:00:00,202.24,202.27,202.12,202.17,8262.0,172.7205,172.7462,172.6181,172.6608,8262.0
2018-09-17 14:10:00,202.13,202.34,202.01,202.24,17833.0,172.6266,172.806,172.5241,172.7205,17833.0
2018-09-17 14:20:00,202.24,202.88,202.24,202.86,31155.0,172.7205,173.2671,172.7205,173.25,31155.0
2018-09-17 14:30:00,202.8,202.8,202.52,202.61,17253.0,173.1988,173.1988,172.9597,173.0365,17253.0
2018-09-17 14:40:00,202.59,202.67,202.29,202.41,11400.0,173.0195,173.0878,172.7632,172.8657,11400.0
2018-09-17 14:50:00,202.4,202.47,202.2,202.41,28324.0,172.8572,172.917,172.6864,172.8657,28324.0
2018-09-17 15:00:00,202.44,202.44,202.22,202.32,18635.0,172.8914,172.8914,172.7035,172.7889,18635.0
2018-09-17 15:10:00,202.3,202.45,202.27,202.39,34158.0,172.7718,172.8999,172.7462,172.8487,34158.0
2018-09-17 15:20:00,202.39,202.41,202.24,202.26,27284.0,172.8487,172.8657,172.7205,172.7376,27284.0
2018-09-17 15:30:00,202.25,202.27,202.01,202.03,34451.0,172.7291,172.7462,172.5241,172.5412,34451.0
2018-09-17 15:40:00,202.03,202.45,202.02,202.28,54842.0,172.5412,172.8999,172.5327,172.7547,54842.0
2018-09-17 15:50:00,202.27,202.59,202.24,202.43,101043.0,172.7462,173.0195,172.7205,172.8828,101043.0
2018-09-18 09:30:00,202.8,203.42,202.56,203.01,36498.0,173.1988,173.7283,172.9938,173.3782,36498.0
2018-09-18 09:40:00,203.1,203.15,202.77,203.06,27577.0,173.455,173.4977,173.1732,173.4209,27577.0
2018-09-18 09:50:00,203.0,203.3,203.0,203.06,33537.0,173.3696,173.6258,173.3696,173.4209,33537.0
2018-09-18 10:00:00,202.97,203.07,202.43,203.03,80281.0,173.344,173.4294,172.8828,173.3952,80281.0
2018-09-18 10:10:00,203.01,203.08,202.49,202.9,68031.0,173.3782,173.4379,172.9341,173.2842,68031.0
2018-09-18 10:20:00,202.9,203.38,202.65,203.09,47679.0,173.2842,173.6941,173.0707,173.4465,47679.0
2018-09-18 10:30:00,203.01,203.17,202.61,202.9,8470.0,173.3782,173.5148,173.0365,173.2842,8470.0
2018-09-18 10:40:00,202.86,203.11,202.83,202.94,15578.0,173.25,173.4636,173.2244,173.3184,15578.0
2018-09-18 10:50:00,202.94,203.01,202.68,202.89,10096.0,173.3184,173.3782,173.0963,173.2757,10096.0
2018-09-18 11:00:00,202.95,203.35,202.95,203.35,9642.0,173.3269,173.6685,173.3269,173.6685,9642.0
2018-09-18 11:10:00,203.31,203.32,203.13,203.32,3924.0,173.6344,173.6429,173.4806,173.6429,3924.0
2018-09-18 11:20:00,203.44,203.69,203.3,203.56,11355.0,173.7454,173.9589,173.6258,173.8479,11355.0
2018-09-18 11:30:00,203.6,203.6,203.23,203.4,7964.0,173.882,173.882,173.566,173.7112,7964.0
2018-09-18 11:40:00,203.4,203.4,203.2,203.29,15949.0,173.7112,173.7112,173.5404,173.6173,15949.0
2018-09-18 11:50:00,203.29,203.4,203.11,203.3,8133.0,173.6173,173.7112,173.4636,173.6258,8133.0
2018-09-18 12:00:00,203.3,203.79,203.28,203.63,10316.0,173.6258,174.0443,173.6087,173.9077,10316.0
2018-09-18 12:10:00,203.67,203.72,203.47,203.65,9598.0,173.9418,173.9845,173.771,173.9247,9598.0
2018-09-18 12:20:00,203.55,203.58,203.39,203.52,5115.0,173.8393,173.865,173.7027,173.8137,5115.0
2018-09-18 12:30:00,203.5,203.66,203.47,203.64,3769.0,173.7966,173.9333,173.771,173.9162,3769.0
2018-09-18 12:40:00,203.65,203.73,203.56,203.68,5300.0,173.9247,173.9931,173.8479,173.9504,5300.0
2018-09-18 12:50:00,203.65,203.68,203.51,203.56,7009.0,173.9247,173.9504,173.8052,173.8479,7009.0
2018-09-18 13:00:00,203.59,203.66,203.47,203.66,8134.0,173.8735,173.9333,173.771,173.9333,8134.0
2018-09-18 13:10:00,203.64,203.81,203.63,203.79,9829.0,173.9162,174.0614,173.9077,174.0443,9829.0
2018-09-18 13:20:00,203.8,203.91,203.74,203.9,6421.0,174.0528,174.1468,174.0016,174.1382,6421.0
2018-09-18 13:30:00,203.88,203.96,203.8,203.92,8258.0,174.1212,174.1895,174.0528,174.1553,8258.0
2018-09-18 13:40:00,203.9,204.17,203.9,204.11,20044.0,174.1382,174.3688,174.1382,174.3176,20044.0
2018-09-18 13:50:00,204.17,204.23,204.04,204.04,5247.0,174.3688,174.4201,174.2578,174.2578,5247.0
2018-09-18 14:00:00,204.04,204.14,203.98,204.04,16334.0,174.2578,174.3432,174.2066,174.2578,16334.0
2018-09-18 14:10:00,204.09,204.42,204.09,204.35,30299.0,174.3005,174.5823,174.3005,174.5226,30299.0
2018-09-18 14:20:00,204.36,204.54,204.23,204.44,12198.0,174.5311,174.6848,174.4201,174.5994,12198.0
2018-09-18 14:30:00,204.5,204.69,204.42,204.69,12454.0,174.6507,174.8129,174.5823,174.8129,12454.0
2018-09-18 14:40:00,204.69,204.79,204.66,204.7,9704.0,174.8129,174.8983,174.7873,174.8215,9704.0
2018-09-18 14:50:00,204.69,204.75,204.62,204.72,9735.0,174.8129,174.8642,174.7532,174.8386,9735.0
2018-09-18 15:00:00,204.73,204.82,204.59,204.64,13790.0,174.8471,174.924,174.7275,174.7702,13790.0
2018-09-18 15:10:00,204.67,204.8,204.56,204.61,11069.0,174.7959,174.9069,174.7019,174.7446,11069.0
2018-09-18 15:20:00,204.67,204.81,204.66,204.73,12830.0,174.7959,174.9154,174.7873,174.8471,12830.0
2018-09-18 15:30:00,204.72,204.77,204.61,204.73,23392.0,174.8386,174.8813,174.7446,174.8471,23392.0
2018-09-18 15:40:00,204.75,204.86,204.65,204.72,33789.0,174.8642,174.9581,174.7788,174.8386,33789.0
2018-09-18 15:50:00,204.71,204.95,204.63,204.7,99301.0,174.83,175.035,174.7617,174.8215,99301.0
2018-09-19 09:30:00,204.79,205.57,204.28,205.52,43819.0,174.8983,175.5645,174.4628,175.5218,43819.0
2018-09-19 09:40:00,205.47,206.27,205.36,205.73,46738.0,175.4791,176.1623,175.3851,175.7011,46738.0
2018-09-19 09:50:00,205.73,206.36,205.68,206.15,27297.0,175.7011,176.2392,175.6584,176.0598,27297.0
2018-09-19 10:00:00,206.16,206.16,205.64,205.66,13357.0,176.0684,176.0684,175.6243,175.6414,13357.0
2018-09-19 10:10:00,205.64,205.72,205.26,205.63,28310.0,175.6243,175.6926,175.2997,175.6157,28310.0
2018-09-19 10:20:00,205.65,205.9,205.33,205.49,27960.0,175.6328,175.8463,175.3595,175.4962,27960.0
2018-09-19 10:30:00,205.43,205.55,205.42,205.47,2910.0,175.4449,175.5474,175.4364,175.4791,2910.0
2018-09-19 10:40:00,205.41,205.64,205.35,205.57,6487.0,175.4278,175.6243,175.3766,175.5645,6487.0
2018-09-19 10:50:00,205.53,205.62,205.33,205.6,8718.0,175.5303,175.6072,175.3595,175.5901,8718.0
2018-09-19 11:00:00,205.6,205.6,205.36,205.57,12546.0,175.5901,175.5901,175.3851,175.5645,12546.0
2018-09-19 11:10:00,205.63,205.63,205.29,205.54,33535.0,175.6157,175.6157,175.3254,175.5389,33535.0
2018-09-19 11:20:00,205.54,205.77,205.5,205.64,32573.0,175.5389,175.7353,175.5047,175.6243,32573.0
2018-09-19 11:30:00,205.66,205.73,205.52,205.63,19367.0,175.6414,175.7011,175.5218,175.6157,19367.0
2018-09-19 11:40:00,205.62,205.75,205.5,205.61,11887.0,175.6072,175.7182,175.5047,175.5987,11887.0
2018-09-19 11:50:00,205.55,205.65,205.5,205.58,12507.0,175.5474,175.6328,175.5047,175.573,12507.0
2018-09-19 12:00:00,205.61,206.04,205.61,206.02,6992.0,175.5987,175.9659,175.5987,175.9488,6992.0
2018-09-19 12:10:00,206.0,206.07,205.86,206.07,5486.0,175.9317,175.9915,175.8122,175.9915,5486.0
2018-09-19 12:20:00,206.07,206.18,205.97,206.1,9086.0,175.9915,176.0855,175.9061,176.0171,9086.0
2018-09-19 12:30:00,206.17,206.21,205.97,206.01,10555.0,176.0769,176.1111,175.9061,175.9403,10555.0
2018-09-19 12:40:00,206.0,206.14,205.97,206.13,8934.0,175.9317,176.0513,175.9061,176.0428,8934.0
2018-09-19 12:50:00,206.12,206.15,206.04,206.13,10871.0,176.0342,176.0598,175.9659,176.0428,10871.0
2018-09-19 13:00:00,206.14,206.2,205.93,205.99,15848.0,176.0513,176.1025,175.8719,175.9232,15848.0
2018-09-19 13:10:00,206.02,206.04,205.79,206.0,15751.0,175.9488,175.9659,175.7524,175.9317,15751.0
2018-09-19 13:20:00,206.03,206.23,206.02,206.14,16114.0,175.9573,176.1282,175.9488,176.0513,16114.0
2018-09-19 13:30:00,206.12,206.38,206.12,206.26,23064.0,176.0342,176.2563,176.0342,176.1538,23064.0
2018-09-19 13:40:00,206.26,206.28,206.1,206.14,9371.0,176.1538,176.1709,176.0171,176.0513,9371.0
2018-09-19 13:50:00,206.17,206.25,206.17,206.21,5953.0,176.0769,176.1452,176.0769,176.1111,5953.0
2018-09-19 14:00:00,206.2,206.31,206.19,206.22,10597.0,176.1025,176.1965,176.094,176.1196,10597.0
2018-09-19 14:10:00,206.23,206.24,206.1,206.12,15432.0,176.1282,176.1367,176.0171,176.0342,15432.0
2018-09-19 14:20:00,206.1,206.16,205.9,205.9,24305.0,176.0171,176.0684,175.8463,175.8463,24305.0
2018-09-19 14:30:00,205.91,206.0,205.72,205.72,14781.0,175.8549,175.9317,175.6926,175.6926,14781.0
2018-09-19 14:40:00,205.69,205.84,205.16,205.21,24603.0,175.667,175.7951,175.2143,175.257,24603.0
2018-09-19 14:50:00,205.2,205.28,204.48,204.61,21210.0,175.2485,175.3168,174.6336,174.7446,21210.0
2018-09-19 15:00:00,204.62,204.9,204.13,204.13,59104.0,174.7532,174.9923,174.3347,174.3347,59104.0
2018-09-19 15:10:00,204.12,204.37,203.88,204.02,125099.0,174.3261,174.5396,174.1212,174.2407,125099.0
2018-09-19 15:20:00,203.96,204.02,203.48,203.48,65201.0,174.1895,174.2407,173.7796,173.7796,65201.0
2018-09-19 15:30:00,203.5,203.92,203.43,203.82,24011.0,173.7966,174.1553,173.7369,174.0699,24011.0
2018-09-19 15:40:00,203.83,203.86,203.56,203.81,45604.0,174.0785,174.1041,173.8479,174.0614,45604.0
2018-09-19 15:50:00,203.8,204.03,203.72,204.02,90949.0,174.0528,174.2493,173.9845,174.2407,90949.0
2018-09-20 09:30:00,204.5,205.17,203.41,203.48,36690.0,174.6507,175.2229,173.7198,173.7796,36690.0
2018-09-20 09:40:00,203.47,203.59,201.56,202.06,101066.0,173.771,173.8735,172.1398,172.5668,101066.0
2018-09-20 09:50:00,201.95,202.03,200.5,200.5,38578.0,172.4729,172.5412,171.2345,171.2345,38578.0
2018-09-20 10:00:00,200.52,201.81,200.45,201.31,28798.0,171.2516,172.3533,171.1918,171.9263,28798.0
2018-09-20 10:10:00,201.31,201.78,201.24,201.78,27752.0,171.9263,172.3277,171.8665,172.3277,27752.0
2018-09-20 10:20:00,201.78,202.59,201.78,202.17,15473.0,172.3277,173.0195,172.3277,172.6608,15473.0
2018-09-20 10:30:00,202.11,202.48,202.09,202.29,17987.0,172.6095,172.9255,172.5924,172.7632,17987.0
2018-09-20 10:40:00,202.34,202.46,201.94,202.46,9206.0,172.806,172.9084,172.4643,172.9084,9206.0
2018-09-20 10:50:00,202.5,202.6,202.19,202.54,15734.0,172.9426,173.028,172.6778,172.9768,15734.0
2018-09-20 11:00:00,202.57,203.0,202.52,202.52,40278.0,173.0024,173.3696,172.9597,172.9597,40278.0
2018-09-20 11:10:00,202.51,202.81,202.51,202.75,6665.0,172.9511,173.2073,172.9511,173.1561,6665.0
2018-09-20 11:20:00,202.73,202.89,202.63,202.89,12934.0,173.139,173.2757,173.0536,173.2757,12934.0
2018-09-20 11:30:00,202.88,203.22,202.88,203.22,24004.0,173.2671,173.5575,173.2671,173.5575,24004.0
2018-09-20 11:40:00,203.22,203.38,203.2,203.22,9996.0,173.5575,173.6941,173.5404,173.5575,9996.0
2018-09-20 11:50:00,203.25,203.36,203.06,203.28,11318.0,173.5831,173.6771,173.4209,173.6087,11318.0
2018-09-20 12:00:00,203.33,203.38,202.97,202.97,8986.0,173.6514,173.6941,173.344,173.344,8986.0
2018-09-20 12:10:00,203.0,203.0,202.71,202.86,9021.0,173.3696,173.3696,173.1219,173.25,9021.0
2018-09-20 12:20:00,202.92,202.96,202.83,202.96,5865.0,173.3013,173.3355,173.2244,173.3355,5865.0
2018-09-20 12:30:00,202.95,203.06,202.89,202.99,12263.0,173.3269,173.4209,173.2757,173.3611,12263.0
2018-09-20 12:40:00,202.97,203.07,202.55,202.56,17192.0,173.344,173.4294,172.9853,172.9938,17192.0
2018-09-20 12:50:00,202.5,202.68,202.3,202.34,10253.0,172.9426,173.0963,172.7718,172.806,10253.0
2018-09-20 13:00:00,202.33,202.65,202.21,202.23,15035.0,172.7974,173.0707,172.6949,172.712,15035.0
2018-09-20 13:10:00,202.25,202.33,202.03,202.03,7060.0,172.7291,172.7974,172.5412,172.5412,7060.0
2018-09-20 13:20:00,201.95,202.07,201.01,201.08,31847.0,172.4729,172.5754,171.6701,171.7299,31847.0
2018-09-20 13:30:00,201.07,201.15,200.89,200.96,16142.0,171.7213,171.7896,171.5676,171.6274,16142.0
2018-09-20 13:40:00,200.93,201.17,200.83,201.17,10527.0,171.6018,171.8067,171.5164,171.8067,10527.0
2018-09-20 13:50:00,201.18,201.36,201.12,201.23,17831.0,171.8153,171.969,171.764,171.858,17831.0
2018-09-20 14:00:00,201.08,201.36,201.08,201.27,10134.0,171.7299,171.969,171.7299,171.8921,10134.0
2018-09-20 14:10:00,201.32,201.32,200.95,200.95,16983.0,171.9348,171.9348,171.6188,171.6188,16983.0
2018-09-20 14:20:00,201.0,201.27,200.97,201.25,28088.0,171.6615,171.8921,171.6359,171.875,28088.0
2018-09-20 14:30:00,201.27,201.62,201.0,201.23,29264.0,171.8921,172.191,171.6615,171.858,29264.0
2018-09-20 14:40:00,201.16,201.42,201.09,201.34,16466.0,171.7982,172.0202,171.7384,171.9519,16466.0
2018-09-20 14:50:00,201.34,201.34,201.17,201.32,13545.0,171.9519,171.9519,171.8067,171.9348,13545.0
2018-09-20 15:00:00,201.33,201.87,201.32,201.8,23445.0,171.9434,172.4046,171.9348,172.3448,23445.0
2018-09-20 15:10:00,201.83,202.8,201.8,202.75,28359.0,172.3704,173.1988,172.3448,173.1561,28359.0
2018-09-20 15:20:00,202.76,203.09,202.52,202.81,35327.0,173.1646,173.4465,172.9597,173.2073,35327.0
2018-09-20 15:30:00,202.78,202.86,202.58,202.86,25877.0,173.1817,173.25,173.0109,173.25,25877.0
2018-09-20 15:40:00,202.87,202.87,202.61,202.78,43238.0,173.2586,173.2586,173.0365,173.1817,43238.0
2018-09-20 15:50:00,202.77,203.03,202.66,202.97,144829.0,173.1732,173.3952,173.0792,173.344,144829.0
2018-09-21 09:30:00,204.09,205.62,203.76,205.53,358621.0,174.3005,175.6072,174.0187,175.5303,358621.0
2018-09-21 09:40:00,205.52,205.7,204.97,205.65,23980.0,175.5218,175.6755,175.0521,175.6328,23980.0
2018-09-21 09:50:00,205.56,205.84,205.47,205.65,7266.0,175.556,175.7951,175.4791,175.6328,7266.0
2018-09-21 10:00:00,205.51,205.61,205.36,205.45,16868.0,175.5132,175.5987,175.3851,175.462,16868.0
2018-09-21 10:10:00,205.49,206.15,205.48,205.89,15956.0,175.4962,176.0598,175.4876,175.8378,15956.0
2018-09-21 10:20:00,205.95,205.96,205.5,205.5,22521.0,175.889,175.8976,175.5047,175.5047,22521.0
2018-09-21 10:30:00,205.59,205.79,205.47,205.52,10171.0,175.5816,175.7524,175.4791,175.5218,10171.0
2018-09-21 10:40:00,205.56,205.61,205.19,205.24,18160.0,175.556,175.5987,175.24,175.2827,18160.0
2018-09-21 10:50:00,205.29,205.35,204.9,205.15,7443.0,175.3254,175.3766,174.9923,175.2058,7443.0
2018-09-21 11:00:00,205.13,205.38,204.99,205.31,14025.0,175.1887,175.4022,175.0691,175.3424,14025.0
2018-09-21 11:10:00,205.3,205.47,205.14,205.14,12253.0,175.3339,175.4791,175.1973,175.1973,12253.0
2018-09-21 11:20:00,205.06,205.37,205.01,205.37,11384.0,175.1289,175.3937,175.0862,175.3937,11384.0
2018-09-21 11:30:00,205.35,205.5,205.29,205.43,10866.0,175.3766,175.5047,175.3254,175.4449,10866.0
2018-09-21 11:40:00,205.49,205.88,205.49,205.82,15379.0,175.4962,175.8292,175.4962,175.778,15379.0
2018-09-21 11:50:00,205.9,206.0,205.77,205.94,12080.0,175.8463,175.9317,175.7353,175.8805,12080.0
2018-09-21 12:00:00,205.99,206.05,205.83,205.98,14504.0,175.9232,175.9744,175.7865,175.9146,14504.0
2018-09-21 12:10:00,205.99,206.0,205.53,205.6,12733.0,175.9232,175.9317,175.5303,175.5901,12733.0
2018-09-21 12:20:00,205.63,205.63,205.21,205.26,10274.0,175.6157,175.6157,175.257,175.2997,10274.0
2018-09-21 12:30:00,205.38,205.38,205.19,205.23,10453.0,175.4022,175.4022,175.24,175.2741,10453.0
2018-09-21 12:40:00,205.18,205.31,205.12,205.17,5950.0,175.2314,175.3424,175.1802,175.2229,5950.0
2018-09-21 12:50:00,205.22,205.49,205.17,205.42,9472.0,175.2656,175.4962,175.2229,175.4364,9472.0
2018-09-21 13:00:00,205.37,205.57,205.37,205.49,16309.0,175.3937,175.5645,175.3937,175.4962,16309.0
2018-09-21 13:10:00,205.48,205.56,205.39,205.4,8610.0,175.4876,175.556,175.4108,175.4193,8610.0
2018-09-21 13:20:00,205.42,205.47,205.33,205.43,11586.0,175.4364,175.4791,175.3595,175.4449,11586.0
2018-09-21 13:30:00,205.4,205.44,205.2,205.23,6702.0,175.4193,175.4535,175.2485,175.2741,6702.0
2018-09-21 13:40:00,205.28,205.37,205.23,205.28,5305.0,175.3168,175.3937,175.2741,175.3168,5305.0
2018-09-21 13:50:00,205.25,205.26,205.08,205.18,9309.0,175.2912,175.2997,175.146,175.2314,9309.0
2018-09-21 14:00:00,205.16,205.2,205.07,205.08,8227.0,175.2143,175.2485,175.1375,175.146,8227.0
2018-09-21 14:10:00,205.08,205.1,204.83,204.85,8269.0,175.146,175.1631,174.9325,174.9496,8269.0
2018-09-21 14:20:00,204.85,205.04,204.81,205.01,15809.0,174.9496,175.1119,174.9154,175.0862,15809.0
2018-09-21 14:30:00,205.03,205.21,205.02,205.16,18213.0,175.1033,175.257,175.0948,175.2143,18213.0
2018-09-21 14:40:00,205.14,205.15,204.8,204.84,16400.0,175.1973,175.2058,174.9069,174.941,16400.0
2018-09-21 14:50:00,204.83,204.87,204.7,204.81,10906.0,174.9325,174.9667,174.8215,174.9154,10906.0
2018-09-21 15:00:00,204.86,205.03,204.86,204.97,14876.0,174.9581,175.1033,174.9581,175.0521,14876.0
2018-09-21 15:10:00,204.96,205.13,204.94,205.04,15392.0,175.0435,175.1887,175.0264,175.1119,15392.0
2018-09-21 15:20:00,205.01,205.12,204.83,204.89,23424.0,175.0862,175.1802,174.9325,174.9837,23424.0
2018-09-21 15:30:00,204.9,205.13,204.9,205.11,28647.0,174.9923,175.1887,174.9923,175.1716,28647.0
2018-09-21 15:40:00,205.11,205.25,205.05,205.12,50501.0,175.1716,175.2912,175.1204,175.1802,50501.0
2018-09-21 15:50:00,205.12,205.13,204.22,204.66,234524.0,175.1802,175.1887,174.4115,174.7873,234524.0
2018-09-24 09:30:00,204.3,204.31,203.69,204.03,43884.0,174.4799,174.4884,173.9589,174.2493,43884.0
2018-09-24 09:40:00,204.13,204.51,204.0,204.51,73733.0,174.3347,174.6592,174.2237,174.6592,73733.0
2018-09-24 09:50:00,204.47,204.61,203.45,204.05,106831.0,174.6251,174.7446,173.7539,174.2664,106831.0
2018-09-24 10:00:00,204.02,204.24,203.5,203.76,92459.0,174.2407,174.4286,173.7966,174.0187,92459.0
2018-09-24 10:10:00,203.71,204.0,203.48,203.7,40703.0,173.976,174.2237,173.7796,173.9674,40703.0
2018-09-24 10:20:00,203.73,204.11,203.56,203.66,29049.0,173.9931,174.3176,173.8479,173.9333,29049.0
2018-09-24 10:30:00,203.69,204.06,203.68,203.68,22573.0,173.9589,174.2749,173.9504,173.9504,22573.0
2018-09-24 10:40:00,203.64,204.02,203.1,203.12,17299.0,173.9162,174.2407,173.455,173.4721,17299.0
2018-09-24 10:50:00,203.13,203.48,203.02,203.36,18534.0,173.4806,173.7796,173.3867,173.6771,18534.0
2018-09-24 11:00:00,203.47,203.5,203.11,203.13,13005.0,173.771,173.7966,173.4636,173.4806,13005.0
2018-09-24 11:10:00,203.11,203.14,202.5,202.56,13909.0,173.4636,173.4892,172.9426,172.9938,13909.0
2018-09-24 11:20:00,202.54,202.84,202.54,202.84,12106.0,172.9768,173.233,172.9768,173.233,12106.0
2018-09-24 11:30:00,202.88,203.01,202.75,202.84,14365.0,173.2671,173.3782,173.1561,173.233,14365.0
2018-09-24 11:40:00,202.9,203.03,202.86,202.95,9365.0,173.2842,173.3952,173.25,173.3269,9365.0
2018-09-24 11:50:00,202.96,202.96,202.7,202.7,7447.0,173.3355,173.3355,173.1134,173.1134,7447.0
2018-09-24 12:00:00,202.68,202.88,202.68,202.83,6886.0,173.0963,173.2671,173.0963,173.2244,6886.0
2018-09-24 12:10:00,202.83,203.03,202.82,202.88,10165.0,173.2244,173.3952,173.2159,173.2671,10165.0
2018-09-24 12:20:00,202.91,202.91,202.37,202.37,10069.0,173.2928,173.2928,172.8316,172.8316,10069.0
2018-09-24 12:30:00,202.43,202.51,202.37,202.37,5435.0,172.8828,172.9511,172.8316,172.8316,5435.0
2018-09-24 12:40:00,202.35,202.49,202.28,202.49,6140.0,172.8145,172.9341,172.7547,172.9341,6140.0
2018-09-24 12:50:00,202.51,202.71,202.51,202.7,6976.0,172.9511,173.1219,172.9511,173.1134,6976.0
2018-09-24 13:00:00,202.71,202.88,202.51,202.81,9469.0,173.1219,173.2671,172.9511,173.2073,9469.0
2018-09-24 13:10:00,202.85,202.88,202.76,202.86,3475.0,173.2415,173.2671,173.1646,173.25,3475.0
2018-09-24 13:20:00,202.86,203.18,202.86,203.07,17535.0,173.25,173.5233,173.25,173.4294,17535.0
2018-09-24 13:30:00,203.05,203.09,202.82,202.95,7115.0,173.4123,173.4465,173.2159,173.3269,7115.0
2018-09-24 13:40:00,203.01,203.1,202.9,202.9,5461.0,173.3782,173.455,173.2842,173.2842,5461.0
2018-09-24 13:50:00,202.96,203.1,202.68,202.68,12007.0,173.3355,173.455,173.0963,173.0963,12007.0
2018-09-24 14:00:00,202.73,202.91,202.62,202.85,8412.0,173.139,173.2928,173.0451,173.2415,8412.0
2018-09-24 14:10:00,202.85,203.11,202.78,202.86,7468.0,173.2415,173.4636,173.1817,173.25,7468.0
2018-09-24 14:20:00,202.86,202.94,202.68,202.77,8073.0,173.25,173.3184,173.0963,173.1732,8073.0
2018-09-24 14:30:00,202.82,203.14,202.79,203.14,6479.0,173.2159,173.4892,173.1903,173.4892,6479.0
2018-09-24 14:40:00,203.1,203.25,203.06,203.15,6676.0,173.455,173.5831,173.4209,173.4977,6676.0
2018-09-24 14:50:00,203.19,203.5,203.19,203.36,6774.0,173.5319,173.7966,173.5319,173.6771,6774.0
2018-09-24 15:00:00,203.34,203.36,203.07,203.3,6052.0,173.66,173.6771,173.4294,173.6258,6052.0
2018-09-24 15:10:00,203.26,203.32,203.0,203.14,14535.0,173.5917,173.6429,173.3696,173.4892,14535.0
2018-09-24 15:20:00,203.13,203.15,202.78,202.86,15464.0,173.4806,173.4977,173.1817,173.25,15464.0
2018-09-24 15:30:00,202.85,202.89,202.76,202.84,16641.0,173.2415,173.2757,173.1646,173.233,16641.0
2018-09-24 15:40:00,202.82,202.91,202.64,202.84,20739.0,173.2159,173.2928,173.0622,173.233,20739.0
2018-09-24 15:50:00,202.85,202.9,202.75,202.83,54940.0,173.2415,173.2842,173.1561,173.2244,54940.0
2018-09-25 09:30:00,202.68,202.68,201.73,202.63,21928.0,173.0963,173.0963,172.285,173.0536,21928.0
2018-09-25 09:40:00,202.84,202.89,202.15,202.37,12444.0,173.233,173.2757,172.6437,172.8316,12444.0
2018-09-25 09:50:00,202.49,202.76,202.41,202.46,9015.0,172.9341,173.1646,172.8657,172.9084,9015.0
2018-09-25 10:00:00,202.53,203.06,202.53,203.0,5072.0,172.9682,173.4209,172.9682,173.3696,5072.0
2018-09-25 10:10:00,203.03,203.19,202.64,202.67,24146.0,173.3952,173.5319,173.0622,173.0878,24146.0
2018-09-25 10:20:00,202.8,203.26,202.8,203.25,5159.0,173.1988,173.5917,173.1988,173.5831,5159.0
2018-09-25 10:30:00,203.27,203.29,202.94,202.94,16417.0,173.6002,173.6173,173.3184,173.3184,16417.0
2018-09-25 10:40:00,202.97,203.5,202.96,203.38,6999.0,173.344,173.7966,173.3355,173.6941,6999.0
2018-09-25 10:50:00,203.45,203.54,203.23,203.29,8775.0,173.7539,173.8308,173.566,173.6173,8775.0
2018-09-25 11:00:00,203.09,203.09,202.79,202.97,4098.0,173.4465,173.4465,173.1903,173.344,4098.0
2018-09-25 11:10:00,203.0,203.09,202.73,202.8,4701.0,173.3696,173.4465,173.139,173.1988,4701.0
2018-09-25 11:20:00,202.83,203.14,202.83,202.9,8014.0,173.2244,173.4892,173.2244,173.2842,8014.0
2018-09-25 11:30:00,203.03,203.16,202.91,202.95,4695.0,173.3952,173.5063,173.2928,173.3269,4695.0
2018-09-25 11:40:00,203.0,203.0,202.84,202.9,6294.0,173.3696,173.3696,173.233,173.2842,6294.0
2018-09-25 11:50:00,202.99,202.99,202.75,202.92,4386.0,173.3611,173.3611,173.1561,173.3013,4386.0
2018-09-25 12:00:00,202.92,203.38,202.92,203.36,16705.0,173.3013,173.6941,173.3013,173.6771,16705.0
2018-09-25 12:10:00,203.33,203.42,203.22,203.41,12716.0,173.6514,173.7283,173.5575,173.7198,12716.0
2018-09-25 12:20:00,203.44,203.66,203.4,203.63,10542.0,173.7454,173.9333,173.7112,173.9077,10542.0
2018-09-25 12:30:00,203.68,203.69,203.42,203.55,11557.0,173.9504,173.9589,173.7283,173.8393,11557.0
2018-09-25 12:40:00,203.58,203.87,203.46,203.54,15732.0,173.865,174.1126,173.7625,173.8308,15732.0
2018-09-25 12:50:00,203.56,203.72,203.55,203.67,15332.0,173.8479,173.9845,173.8393,173.9418,15332.0
2018-09-25 13:00:00,203.65,203.68,203.42,203.49,11749.0,173.9247,173.9504,173.7283,173.7881,11749.0
2018-09-25 13:10:00,203.53,203.53,203.42,203.44,7593.0,173.8223,173.8223,173.7283,173.7454,7593.0
2018-09-25 13:20:00,203.44,203.46,203.31,203.38,12326.0,173.7454,173.7625,173.6344,173.6941,12326.0
2018-09-25 13:30:00,203.37,203.41,203.23,203.32,10482.0,173.6856,173.7198,173.566,173.6429,10482.0
2018-09-25 13:40:00,203.4,203.41,203.09,203.24,6410.0,173.7112,173.7198,173.4465,173.5746,6410.0
2018-09-25 13:50:00,203.27,203.44,203.21,203.44,8594.0,173.6002,173.7454,173.549,173.7454,8594.0
2018-09-25 14:00:00,203.47,203.64,203.26,203.27,19437.0,173.771,173.9162,173.5917,173.6002,19437.0
2018-09-25 14:10:00,203.34,203.36,203.23,203.36,9969.0,173.66,173.6771,173.566,173.6771,9969.0
2018-09-25 14:20:00,203.38,203.52,203.37,203.43,8821.0,173.6941,173.8137,173.6856,173.7369,8821.0
2018-09-25 14:30:00,203.38,203.4,203.21,203.23,8061.0,173.6941,173.7112,173.549,173.566,8061.0
2018-09-25 14:40:00,203.21,203.4,203.18,203.2,13365.0,173.549,173.7112,173.5233,173.5404,13365.0
2018-09-25 14:50:00,203.25,203.29,203.11,203.27,13214.0,173.5831,173.6173,173.4636,173.6002,13214.0
2018-09-25 15:00:00,203.27,203.27,203.12,203.23,18198.0,173.6002,173.6002,173.4721,173.566,18198.0
2018-09-25 15:10:00,203.22,203.3,203.12,203.16,16843.0,173.5575,173.6258,173.4721,173.5063,16843.0
2018-09-25 15:20:00,203.17,203.25,203.14,203.18,14317.0,173.5148,173.5831,173.4892,173.5233,14317.0
2018-09-25 15:30:00,203.18,203.28,203.15,203.25,19632.0,173.5233,173.6087,173.4977,173.5831,19632.0
2018-09-25 15:40:00,203.24,203.51,203.18,203.5,47190.0,173.5746,173.8052,173.5233,173.7966,47190.0
2018-09-25 15:50:00,203.5,203.56,203.37,203.47,79060.0,173.7966,173.8479,173.6856,173.771,79060.0
2018-09-26 09:30:00,203.5,203.91,203.0,203.78,19303.0,173.7966,174.1468,173.3696,174.0358,19303.0
2018-09-26 09:40:00,203.97,203.97,203.1,203.11,4621.0,174.198,174.198,173.455,173.4636,4621.0
2018-09-26 09:50:00,203.1,203.24,202.86,203.01,15529.0,173.455,173.5746,173.25,173.3782,15529.0
2018-09-26 10:00:00,202.98,203.01,202.18,202.29,13275.0,173.3525,173.3782,172.6693,172.7632,13275.0
2018-09-26 10:10:00,202.2,202.64,202.2,202.51,14979.0,172.6864,173.0622,172.6864,172.9511,14979.0
2018-09-26 10:20:00,202.52,202.75,202.38,202.44,56881.0,172.9597,173.1561,172.8401,172.8914,56881.0
2018-09-26 10:30:00,202.48,202.71,202.45,202.58,35032.0,172.9255,173.1219,172.8999,173.0109,35032.0
2018-09-26 10:40:00,202.63,202.93,202.33,202.46,19425.0,173.0536,173.3098,172.7974,172.9084,19425.0
2018-09-26 10:50:00,202.45,202.79,202.36,202.44,14471.0,172.8999,173.1903,172.823,172.8914,14471.0
2018-09-26 11:00:00,202.45,202.6,202.43,202.59,17721.0,172.8999,173.028,172.8828,173.0195,17721.0
2018-09-26 11:10:00,202.62,202.71,202.53,202.64,13618.0,173.0451,173.1219,172.9682,173.0622,13618.0
2018-09-26 11:20:00,202.64,202.72,202.49,202.67,11500.0,173.0622,173.1305,172.9341,173.0878,11500.0
2018-09-26 11:30:00,202.67,202.68,202.54,202.54,6500.0,173.0878,173.0963,172.9768,172.9768,6500.0
2018-09-26 11:40:00,202.56,202.63,202.41,202.45,8271.0,172.9938,173.0536,172.8657,172.8999,8271.0
2018-09-26 11:50:00,202.41,202.61,202.33,202.56,7969.0,172.8657,173.0365,172.7974,172.9938,7969.0
2018-09-26 12:00:00,202.52,202.54,202.33,202.38,11280.0,172.9597,172.9768,172.7974,172.8401,11280.0
2018-09-26 12:10:00,202.41,202.47,202.33,202.44,24500.0,172.8657,172.917,172.7974,172.8914,24500.0
2018-09-26 12:20:00,202.48,202.55,202.38,202.49,12964.0,172.9255,172.9853,172.8401,172.9341,12964.0
2018-09-26 12:30:00,202.5,202.65,202.44,202.53,15723.0,172.9426,173.0707,172.8914,172.9682,15723.0
2018-09-26 12:40:00,202.53,202.6,202.45,202.48,18061.0,172.9682,173.028,172.8999,172.9255,18061.0
2018-09-26 12:50:00,202.45,202.76,202.45,202.71,12253.0,172.8999,173.1646,172.8999,173.1219,12253.0
2018-09-26 13:00:00,202.78,202.93,202.61,202.66,17423.0,173.1817,173.3098,173.0365,173.0792,17423.0
2018-09-26 13:10:00,202.7,202.8,202.61,202.66,6695.0,173.1134,173.1988,173.0365,173.0792,6695.0
2018-09-26 13:20:00,202.66,202.68,202.54,202.55,11863.0,173.0792,173.0963,172.9768,172.9853,11863.0
2018-09-26 13:30:00,202.58,202.63,202.48,202.5,14735.0,173.0109,173.0536,172.9255,172.9426,14735.0
2018-09-26 13:40:00,202.45,202.55,202.43,202.49,10344.0,172.8999,172.9853,172.8828,172.9341,10344.0
2018-09-26 13:50:00,202.51,202.78,202.5,202.78,5348.0,172.9511,173.1817,172.9426,173.1817,5348.0
2018-09-26 14:00:00,202.9,203.13,202.71,202.71,14688.0,173.2842,173.4806,173.1219,173.1219,14688.0
2018-09-26 14:10:00,202.74,203.26,202.72,203.12,7290.0,173.1476,173.5917,173.1305,173.4721,7290.0
2018-09-26 14:20:00,203.0,203.25,203.0,203.25,4751.0,173.3696,173.5831,173.3696,173.5831,4751.0
2018-09-26 14:30:00,203.2,203.39,203.15,203.18,11465.0,173.5404,173.7027,173.4977,173.5233,11465.0
2018-09-26 14:40:00,203.16,203.25,203.06,203.15,10883.0,173.5063,173.5831,173.4209,173.4977,10883.0
2018-09-26 14:50:00,203.11,203.45,202.94,203.43,7983.0,173.4636,173.7539,173.3184,173.7369,7983.0
2018-09-26 15:00:00,203.38,203.43,203.06,203.2,14045.0,173.6941,173.7369,173.4209,173.5404,14045.0
2018-09-26 15:10:00,203.18,203.28,202.98,203.28,10507.0,173.5233,173.6087,173.3525,173.6087,10507.0
2018-09-26 15:20:00,203.29,203.45,203.22,203.3,10253.0,173.6173,173.7539,173.5575,173.6258,10253.0
2018-09-26 15:30:00,203.31,203.36,202.88,202.98,19432.0,173.6344,173.6771,173.2671,173.3525,19432.0
2018-09-26 15:40:00,202.98,202.98,201.5,201.51,60036.0,173.3525,173.3525,172.0886,172.0971,60036.0
2018-09-26 15:50:00,201.54,202.0,201.49,201.88,150334.0,172.1227,172.5156,172.08,172.4131,150334.0
2018-09-27 09:30:00,202.27,202.27,201.09,201.75,18144.0,172.7462,172.7462,171.7384,172.3021,18144.0
2018-09-27 09:40:00,201.68,201.9,201.32,201.4,33448.0,172.2423,172.4302,171.9348,172.0032,33448.0
2018-09-27 09:50:00,201.4,201.6,201.3,201.47,4218.0,172.0032,172.174,171.9178,172.0629,4218.0
2018-09-27 10:00:00,201.4,202.03,201.4,201.63,26600.0,172.0032,172.5412,172.0032,172.1996,26600.0
2018-09-27 10:10:00,201.69,201.78,201.59,201.66,7930.0,172.2508,172.3277,172.1654,172.2252,7930.0
2018-09-27 10:20:00,201.67,202.12,201.65,202.02,19527.0,172.2337,172.6181,172.2167,172.5327,19527.0
2018-09-27 10:30:00,202.06,202.18,201.79,202.18,9606.0,172.5668,172.6693,172.3362,172.6693,9606.0
2018-09-27 10:40:00,202.11,202.37,202.11,202.31,11553.0,172.6095,172.8316,172.6095,172.7803,11553.0
2018-09-27 10:50:00,202.35,202.39,202.09,202.32,7920.0,172.8145,172.8487,172.5924,172.7889,7920.0
2018-09-27 11:00:00,202.35,202.44,202.25,202.36,4725.0,172.8145,172.8914,172.7291,172.823,4725.0
2018-09-27 11:10:00,202.42,202.53,202.21,202.31,5450.0,172.8743,172.9682,172.6949,172.7803,5450.0
2018-09-27 11:20:00,202.35,202.45,202.23,202.24,5729.0,172.8145,172.8999,172.712,172.7205,5729.0
2018-09-27 11:30:00,202.24,202.27,201.87,201.87,13908.0,172.7205,172.7462,172.4046,172.4046,13908.0
2018-09-27 11:40:00,201.87,201.97,201.6,201.64,10315.0,172.4046,172.49,172.174,172.2081,10315.0
2018-09-27 11:50:00,201.66,201.84,201.53,201.8,9767.0,172.2252,172.3789,172.1142,172.3448,9767.0
2018-09-27 12:00:00,201.81,202.23,201.81,202.17,18647.0,172.3533,172.712,172.3533,172.6608,18647.0
2018-09-27 12:10:00,202.19,202.19,201.86,202.1,9485.0,172.6778,172.6778,172.396,172.601,9485.0
2018-09-27 12:20:00,202.09,202.09,201.87,201.87,7781.0,172.5924,172.5924,172.4046,172.4046,7781.0
2018-09-27 12:30:00,201.88,201.99,201.86,201.94,6802.0,172.4131,172.507,172.396,172.4643,6802.0
2018-09-27 12:40:00,201.96,202.1,201.93,201.97,12342.0,172.4814,172.601,172.4558,172.49,12342.0
2018-09-27 12:50:00,202.03,202.27,201.99,202.0,9914.0,172.5412,172.7462,172.507,172.5156,9914.0
2018-09-27 13:00:00,201.98,201.99,201.57,201.76,42973.0,172.4985,172.507,172.1483,172.3106,42973.0
2018-09-27 13:10:00,201.77,201.85,201.46,201.62,39950.0,172.3191,172.3875,172.0544,172.191,39950.0
2018-09-27 13:20:00,201.69,201.87,201.53,201.87,12642.0,172.2508,172.4046,172.1142,172.4046,12642.0
2018-09-27 13:30:00,201.85,202.19,201.6,202.19,22609.0,172.3875,172.6778,172.174,172.6778,22609.0
2018-09-27 13:40:00,202.23,202.33,201.98,202.0,12268.0,172.712,172.7974,172.4985,172.5156,12268.0
2018-09-27 13:50:00,201.98,202.0,201.56,201.62,8930.0,172.4985,172.5156,172.1398,172.191,8930.0
2018-09-27 14:00:00,201.62,201.71,201.23,201.27,11116.0,172.191,172.2679,171.858,171.8921,11116.0
2018-09-27 14:10:00,201.26,201.93,201.23,201.78,22714.0,171.8836,172.4558,171.858,172.3277,22714.0
2018-09-27 14:20:00,201.8,202.01,201.79,201.96,18108.0,172.3448,172.5241,172.3362,172.4814,18108.0
2018-09-27 14:30:00,201.99,202.01,201.79,201.88,11874.0,172.507,172.5241,172.3362,172.4131,11874.0
2018-09-27 14:40:00,201.88,201.98,201.88,201.96,9742.0,172.4131,172.4985,172.4131,172.4814,9742.0
2018-09-27 14:50:00,201.99,202.13,201.95,202.11,16544.0,172.507,172.6266,172.4729,172.6095,16544.0
2018-09-27 15:00:00,202.07,202.22,202.03,202.06,16169.0,172.5754,172.7035,172.5412,172.5668,16169.0
2018-09-27 15:10:00,202.05,202.23,202.0,202.23,7114.0,172.5583,172.712,172.5156,172.712,7114.0
2018-09-27 15:20:00,202.2,202.38,202.13,202.23,12663.0,172.6864,172.8401,172.6266,172.712,12663.0
2018-09-27 15:30:00,202.22,202.24,201.77,201.96,21605.0,172.7035,172.7205,172.3191,172.4814,21605.0
2018-09-27 15:40:00,201.91,202.07,201.84,202.0,37966.0,172.4387,172.5754,172.3789,172.5156,37966.0
2018-09-27 15:50:00,201.99,202.32,201.97,202.07,87430.0,172.507,172.7889,172.49,172.5754,87430.0
2018-09-28 09:30:00,201.98,202.24,201.11,201.34,29175.0,172.4985,172.7205,171.7555,171.9519,29175.0
2018-09-28 09:40:00,201.67,202.0,201.53,201.88,15990.0,172.2337,172.5156,172.1142,172.4131,15990.0
2018-09-28 09:50:00,202.09,202.63,202.03,202.46,9911.0,172.5924,173.0536,172.5412,172.9084,9911.0
2018-09-28 10:00:00,202.49,202.66,202.07,202.24,14123.0,172.9341,173.0792,172.5754,172.7205,14123.0
2018-09-28 10:10:00,202.18,203.12,202.18,203.12,12072.0,172.6693,173.4721,172.6693,173.4721,12072.0
2018-09-28 10:20:00,203.09,203.21,202.93,203.21,12545.0,173.4465,173.549,173.3098,173.549,12545.0
2018-09-28 10:30:00,203.2,203.44,203.05,203.19,9620.0,173.5404,173.7454,173.4123,173.5319,9620.0
2018-09-28 10:40:00,203.12,203.4,203.0,203.34,15331.0,173.4721,173.7112,173.3696,173.66,15331.0
2018-09-28 10:50:00,203.35,203.45,203.14,203.2,26030.0,173.6685,173.7539,173.4892,173.5404,26030.0
2018-09-28 11:00:00,203.21,203.27,203.05,203.12,10514.0,173.549,173.6002,173.4123,173.4721,10514.0
2018-09-28 11:10:00,203.16,203.25,202.8,202.8,16723.0,173.5063,173.5831,173.1988,173.1988,16723.0
2018-09-28 11:20:00,202.8,203.18,202.74,203.1,31465.0,173.1988,173.5233,173.1476,173.455,31465.0
2018-09-28 11:30:00,203.1,203.34,202.94,203.04,18520.0,173.455,173.66,173.3184,173.4038,18520.0
2018-09-28 11:40:00,203.01,203.37,202.99,203.29,14923.0,173.3782,173.6856,173.3611,173.6173,14923.0
2018-09-28 11:50:00,203.28,203.34,202.73,202.76,25715.0,173.6087,173.66,173.139,173.1646,25715.0
2018-09-28 12:00:00,202.75,203.02,202.75,202.99,21933.0,173.1561,173.3867,173.1561,173.3611,21933.0
2018-09-28 12:10:00,202.95,203.18,202.92,203.08,10293.0,173.3269,173.5233,173.3013,173.4379,10293.0
2018-09-28 12:20:00,203.11,203.48,203.1,203.48,19999.0,173.4636,173.7796,173.455,173.7796,19999.0
2018-09-28 12:30:00,203.49,203.77,203.46,203.72,20949.0,173.7881,174.0272,173.7625,173.9845,20949.0
2018-09-28 12:40:00,203.69,204.09,203.52,203.59,29446.0,173.9589,174.3005,173.8137,173.8735,29446.0
2018-09-28 12:50:00,203.55,203.98,203.55,203.93,22613.0,173.8393,174.2066,173.8393,174.1639,22613.0
2018-09-28 13:00:00,203.93,203.96,203.75,203.9,14425.0,174.1639,174.1895,174.0101,174.1382,14425.0
2018-09-28 13:10:00,203.93,203.98,203.81,203.91,10324.0,174.1639,174.2066,174.0614,174.1468,10324.0
2018-09-28 13:20:00,203.82,204.11,203.82,204.11,5878.0,174.0699,174.3176,174.0699,174.3176,5878.0
2018-09-28 13:30:00,204.15,204.3,204.13,204.26,20582.0,174.3518,174.4799,174.3347,174.4457,20582.0
2018-09-28 13:40:00,204.27,204.39,204.12,204.12,21271.0,174.4542,174.5567,174.3261,174.3261,21271.0
2018-09-28 13:50:00,204.12,204.31,204.08,204.29,12067.0,174.3261,174.4884,174.292,174.4713,12067.0
2018-09-28 14:00:00,204.33,204.49,204.19,204.24,20241.0,174.5055,174.6421,174.3859,174.4286,20241.0
2018-09-28 14:10:00,204.22,204.47,204.17,204.42,20783.0,174.4115,174.6251,174.3688,174.5823,20783.0
2018-09-28 14:20:00,204.39,204.58,204.38,204.58,24049.0,174.5567,174.719,174.5482,174.719,24049.0
2018-09-28 14:30:00,204.56,204.72,204.46,204.59,17483.0,174.7019,174.8386,174.6165,174.7275,17483.0
2018-09-28 14:40:00,204.6,204.61,204.4,204.42,19260.0,174.7361,174.7446,174.5653,174.5823,19260.0
2018-09-28 14:50:00,204.41,204.42,204.12,204.2,59570.0,174.5738,174.5823,174.3261,174.3945,59570.0
2018-09-28 15:00:00,204.2,204.25,203.69,203.76,63304.0,174.3945,174.4372,173.9589,174.0187,63304.0
2018-09-28 15:10:00,203.78,204.04,203.75,203.88,34649.0,174.0358,174.2578,174.0101,174.1212,34649.0
2018-09-28 15:20:00,203.84,204.19,203.82,204.1,28963.0,174.087,174.3859,174.0699,174.3091,28963.0
2018-09-28 15:30:00,204.08,204.47,203.86,204.46,58697.0,174.292,174.6251,174.1041,174.6165,58697.0
2018-09-28 15:40:00,204.47,204.99,204.45,204.9,76973.0,174.6251,175.0691,174.608,174.9923,76973.0
2018-09-28 15:50:00,204.89,204.91,204.59,204.71,122660.0,174.9837,175.0008,174.7275,174.83,122660.0
2018-10-01 09:30:00,206.0,206.19,204.9,205.01,31068.0,175.9317,176.094,174.9923,175.0862,31068.0
2018-10-01 09:40:00,205.03,205.55,204.98,205.12,11256.0,175.1033,175.5474,175.0606,175.1802,11256.0
2018-10-01 09:50:00,205.04,205.11,204.63,205.06,22416.0,175.1119,175.1716,174.7617,175.1289,22416.0
2018-10-01 10:00:00,205.06,205.3,204.56,204.86,13915.0,175.1289,175.3339,174.7019,174.9581,13915.0
2018-10-01 10:10:00,204.82,205.12,204.76,205.12,16415.0,174.924,175.1802,174.8727,175.1802,16415.0
2018-10-01 10:20:00,205.08,205.32,204.7,205.14,17346.0,175.146,175.351,174.8215,175.1973,17346.0
2018-10-01 10:30:00,205.13,205.54,205.13,205.54,9055.0,175.1887,175.5389,175.1887,175.5389,9055.0
2018-10-01 10:40:00,205.5,205.62,205.23,205.3,24647.0,175.5047,175.6072,175.2741,175.3339,24647.0
2018-10-01 10:50:00,205.3,205.65,205.21,205.51,10234.0,175.3339,175.6328,175.257,175.5132,10234.0
2018-10-01 11:00:00,205.41,205.76,205.34,205.76,6624.0,175.4278,175.7268,175.3681,175.7268,6624.0
2018-10-01 11:10:00,205.76,205.88,205.55,205.84,7907.0,175.7268,175.8292,175.5474,175.7951,7907.0
2018-10-01 11:20:00,205.81,205.81,205.34,205.51,15043.0,175.7695,175.7695,175.3681,175.5132,15043.0
2018-10-01 11:30:00,205.47,205.47,205.15,205.38,6988.0,175.4791,175.4791,175.2058,175.4022,6988.0
2018-10-01 11:40:00,205.36,205.42,205.2,205.34,13080.0,175.3851,175.4364,175.2485,175.3681,13080.0
2018-10-01 11:50:00,205.33,205.38,205.16,205.29,10817.0,175.3595,175.4022,175.2143,175.3254,10817.0
2018-10-01 12:00:00,205.38,205.48,205.17,205.32,8764.0,175.4022,175.4876,175.2229,175.351,8764.0
2018-10-01 12:10:00,205.32,205.39,205.25,205.34,9352.0,175.351,175.4108,175.2912,175.3681,9352.0
2018-10-01 12:20:00,205.32,205.37,204.9,204.95,11499.0,175.351,175.3937,174.9923,175.035,11499.0
2018-10-01 12:30:00,204.94,205.07,204.86,205.07,8379.0,175.0264,175.1375,174.9581,175.1375,8379.0
2018-10-01 12:40:00,205.04,205.19,204.87,204.89,9320.0,175.1119,175.24,174.9667,174.9837,9320.0
2018-10-01 12:50:00,204.89,205.29,204.88,205.26,7860.0,174.9837,175.3254,174.9752,175.2997,7860.0
2018-10-01 13:00:00,205.26,205.63,205.15,205.53,11926.0,175.2997,175.6157,175.2058,175.5303,11926.0
2018-10-01 13:10:00,205.48,205.82,205.48,205.7,7575.0,175.4876,175.778,175.4876,175.6755,7575.0
2018-10-01 13:20:00,205.67,205.78,205.5,205.66,8897.0,175.6499,175.7438,175.5047,175.6414,8897.0
2018-10-01 13:30:00,205.66,205.83,205.58,205.81,12117.0,175.6414,175.7865,175.573,175.7695,12117.0
2018-10-01 13:40:00,205.81,205.87,205.63,205.76,8916.0,175.7695,175.8207,175.6157,175.7268,8916.0
2018-10-01 13:50:00,205.76,205.76,205.35,205.64,13531.0,175.7268,175.7268,175.3766,175.6243,13531.0
2018-10-01 14:00:00,205.61,205.78,205.38,205.72,10053.0,175.5987,175.7438,175.4022,175.6926,10053.0
2018-10-01 14:10:00,205.72,205.85,205.61,205.71,13589.0,175.6926,175.8036,175.5987,175.6841,13589.0
2018-10-01 14:20:00,205.61,205.99,205.56,205.93,11800.0,175.5987,175.9232,175.556,175.8719,11800.0
2018-10-01 14:30:00,205.96,205.98,205.75,205.87,10536.0,175.8976,175.9146,175.7182,175.8207,10536.0
2018-10-01 14:40:00,205.85,206.0,205.82,205.91,7333.0,175.8036,175.9317,175.778,175.8549,7333.0
2018-10-01 14:50:00,205.92,205.92,205.6,205.73,11959.0,175.8634,175.8634,175.5901,175.7011,11959.0
2018-10-01 15:00:00,205.71,205.86,205.49,205.59,14428.0,175.6841,175.8122,175.4962,175.5816,14428.0
2018-10-01 15:10:00,205.62,205.66,205.45,205.66,13888.0,175.6072,175.6414,175.462,175.6414,13888.0
2018-10-01 15:20:00,205.61,205.64,205.04,205.28,18476.0,175.5987,175.6243,175.1119,175.3168,18476.0
2018-10-01 15:30:00,205.27,205.28,205.03,205.12,23291.0,175.3083,175.3168,175.1033,175.1802,23291.0
2018-10-01 15:40:00,205.12,205.47,204.92,205.35,27044.0,175.1802,175.4791,175.0094,175.3766,27044.0
2018-10-01 15:50:00,205.35,205.73,205.32,205.5,65640.0,175.3766,175.7011,175.351,175.5047,65640.0
2018-10-02 09:30:00,205.77,205.94,204.77,205.45,23583.0,175.7353,175.8805,174.8813,175.462,23583.0
2018-10-02 09:40:00,205.58,205.63,205.11,205.25,12871.0,175.573,175.6157,175.1716,175.2912,12871.0
2018-10-02 09:50:00,205.16,205.16,204.4,204.66,14665.0,175.2143,175.2143,174.5653,174.7873,14665.0
2018-10-02 10:00:00,204.61,204.68,204.15,204.26,6080.0,174.7446,174.8044,174.3518,174.4457,6080.0
2018-10-02 10:10:00,204.33,204.49,204.06,204.23,6493.0,174.5055,174.6421,174.2749,174.4201,6493.0
2018-10-02 10:20:00,204.23,204.41,204.09,204.41,10878.0,174.4201,174.5738,174.3005,174.5738,10878.0
2018-10-02 10:30:00,204.38,204.45,204.09,204.12,12338.0,174.5482,174.608,174.3005,174.3261,12338.0
2018-10-02 10:40:00,204.08,204.7,204.08,204.55,8641.0,174.292,174.8215,174.292,174.6934,8641.0
2018-10-02 10:50:00,204.63,204.67,204.26,204.26,11287.0,174.7617,174.7959,174.4457,174.4457,11287.0
2018-10-02 11:00:00,204.22,204.58,204.14,204.55,8064.0,174.4115,174.719,174.3432,174.6934,8064.0
2018-10-02 11:10:00,204.56,204.87,204.55,204.75,5876.0,174.7019,174.9667,174.6934,174.8642,5876.0
2018-10-02 11:20:00,204.8,205.02,204.79,204.85,4130.0,174.9069,175.0948,174.8983,174.9496,4130.0
2018-10-02 11:30:00,204.94,205.09,204.76,204.81,3980.0,175.0264,175.1546,174.8727,174.9154,3980.0
2018-10-02 11:40:00,204.81,204.89,204.74,204.76,3991.0,174.9154,174.9837,174.8556,174.8727,3991.0
2018-10-02 11:50:00,204.78,204.86,204.76,204.78,4260.0,174.8898,174.9581,174.8727,174.8898,4260.0
2018-10-02 12:00:00,204.83,204.97,204.75,204.79,16261.0,174.9325,175.0521,174.8642,174.8983,16261.0
2018-10-02 12:10:00,204.76,204.88,204.68,204.77,5246.0,174.8727,174.9752,174.8044,174.8813,5246.0
2018-10-02 12:20:00,204.76,204.84,204.64,204.72,3720.0,174.8727,174.941,174.7702,174.8386,3720.0
2018-10-02 12:30:00,204.7,204.74,204.58,204.68,5800.0,174.8215,174.8556,174.719,174.8044,5800.0
2018-10-02 12:40:00,204.64,204.64,204.36,204.44,5412.0,174.7702,174.7702,174.5311,174.5994,5412.0
2018-10-02 12:50:00,204.47,204.47,204.18,204.3,16221.0,174.6251,174.6251,174.3774,174.4799,16221.0
2018-10-02 13:00:00,204.34,204.71,204.33,204.54,7499.0,174.514,174.83,174.5055,174.6848,7499.0
2018-10-02 13:10:00,204.6,204.74,204.56,204.66,3331.0,174.7361,174.8556,174.7019,174.7873,3331.0
2018-10-02 13:20:00,204.65,204.81,204.57,204.69,6589.0,174.7788,174.9154,174.7105,174.8129,6589.0
2018-10-02 13:30:00,204.73,204.94,204.52,204.85,11339.0,174.8471,175.0264,174.6678,174.9496,11339.0
2018-10-02 13:40:00,204.91,204.94,204.71,204.71,8372.0,175.0008,175.0264,174.83,174.83,8372.0
2018-10-02 13:50:00,204.76,204.76,204.5,204.58,6655.0,174.8727,174.8727,174.6507,174.719,6655.0
2018-10-02 14:00:00,204.56,204.7,204.54,204.64,4940.0,174.7019,174.8215,174.6848,174.7702,4940.0
2018-10-02 14:10:00,204.62,204.86,204.52,204.84,10379.0,174.7532,174.9581,174.6678,174.941,10379.0
2018-10-02 14:20:00,204.83,204.88,204.69,204.72,3927.0,174.9325,174.9752,174.8129,174.8386,3927.0
2018-10-02 14:30:00,204.77,204.84,204.68,204.76,5901.0,174.8813,174.941,174.8044,174.8727,5901.0
2018-10-02 14:40:00,204.77,204.92,204.67,204.79,9076.0,174.8813,175.0094,174.7959,174.8983,9076.0
2018-10-02 14:50:00,204.8,204.8,204.42,204.42,5479.0,174.9069,174.9069,174.5823,174.5823,5479.0
2018-10-02 15:00:00,204.39,204.46,204.19,204.3,18673.0,174.5567,174.6165,174.3859,174.4799,18673.0
2018-10-02 15:10:00,204.31,204.31,204.14,204.24,7787.0,174.4884,174.4884,174.3432,174.4286,7787.0
2018-10-02 15:20:00,204.24,204.54,204.24,204.47,6943.0,174.4286,174.6848,174.4286,174.6251,6943.0
2018-10-02 15:30:00,204.49,204.66,204.42,204.47,16464.0,174.6421,174.7873,174.5823,174.6251,16464.0
2018-10-02 15:40:00,204.51,205.03,204.49,205.03,31790.0,174.6592,175.1033,174.6421,175.1033,31790.0
2018-10-02 15:50:00,205.03,205.06,204.89,204.97,118874.0,175.1033,175.1289,174.9837,175.0521,118874.0
2018-10-03 09:30:00,205.71,206.18,205.08,205.08,20376.0,175.6841,176.0855,175.146,175.146,20376.0
2018-10-03 09:40:00,205.2,205.5,205.16,205.24,10930.0,175.2485,175.5047,175.2143,175.2827,10930.0
2018-10-03 09:50:00,205.2,205.25,204.91,204.94,12099.0,175.2485,175.2912,175.0008,175.0264,12099.0
2018-10-03 10:00:00,204.96,204.98,204.67,204.96,14388.0,175.0435,175.0606,174.7959,175.0435,14388.0
2018-10-03 10:10:00,204.96,205.79,204.87,205.79,18505.0,175.0435,175.7524,174.9667,175.7524,18505.0
2018-10-03 10:20:00,205.86,206.38,205.75,206.11,14728.0,175.8122,176.2563,175.7182,176.0257,14728.0
2018-10-03 10:30:00,206.1,206.23,205.95,206.08,12387.0,176.0171,176.1282,175.889,176.0001,12387.0
2018-10-03 10:40:00,206.04,206.05,205.81,205.98,12039.0,175.9659,175.9744,175.7695,175.9146,12039.0
2018-10-03 10:50:00,205.98,206.22,205.88,206.02,24279.0,175.9146,176.1196,175.8292,175.9488,24279.0
2018-10-03 11:00:00,206.0,206.34,205.82,206.34,12537.0,175.9317,176.2221,175.778,176.2221,12537.0
2018-10-03 11:10:00,206.31,206.38,205.95,205.96,9976.0,176.1965,176.2563,175.889,175.8976,9976.0
2018-10-03 11:20:00,205.96,206.13,205.93,206.02,15011.0,175.8976,176.0428,175.8719,175.9488,15011.0
2018-10-03 11:30:00,206.04,206.06,205.86,205.99,17261.0,175.9659,175.983,175.8122,175.9232,17261.0
2018-10-03 11:40:00,205.99,206.04,205.76,205.95,10800.0,175.9232,175.9659,175.7268,175.889,10800.0
2018-10-03 11:50:00,205.99,206.09,205.9,206.05,15383.0,175.9232,176.0086,175.8463,175.9744,15383.0
2018-10-03 12:00:00,206.09,206.12,205.79,205.89,10307.0,176.0086,176.0342,175.7524,175.8378,10307.0
2018-10-03 12:10:00,205.93,206.06,205.88,206.06,7438.0,175.8719,175.983,175.8292,175.983,7438.0
2018-10-03 12:20:00,206.08,206.08,205.86,205.92,8144.0,176.0001,176.0001,175.8122,175.8634,8144.0
2018-10-03 12:30:00,205.94,206.11,205.91,206.11,8152.0,175.8805,176.0257,175.8549,176.0257,8152.0
2018-10-03 12:40:00,206.15,206.16,205.99,206.12,7110.0,176.0598,176.0684,175.9232,176.0342,7110.0
2018-10-03 12:50:00,206.15,206.2,206.09,206.19,6599.0,176.0598,176.1025,176.0086,176.094,6599.0
2018-10-03 13:00:00,206.22,206.28,206.11,206.17,9999.0,176.1196,176.1709,176.0257,176.0769,9999.0
2018-10-03 13:10:00,206.16,206.41,206.16,206.28,8823.0,176.0684,176.2819,176.0684,176.1709,8823.0
2018-10-03 13:20:00,206.3,206.3,206.07,206.1,11615.0,176.1879,176.1879,175.9915,176.0171,11615.0
2018-10-03 13:30:00,206.13,206.22,206.09,206.18,6396.0,176.0428,176.1196,176.0086,176.0855,6396.0
2018-10-03 13:40:00,206.18,206.64,206.14,206.63,7444.0,176.0855,176.4783,176.0513,176.4698,7444.0
2018-10-03 13:50:00,206.6,206.6,206.35,206.41,11168.0,176.4442,176.4442,176.2306,176.2819,11168.0
2018-10-03 14:00:00,206.45,206.55,206.36,206.55,8798.0,176.316,176.4014,176.2392,176.4014,8798.0
2018-10-03 14:10:00,206.52,206.56,206.21,206.23,8356.0,176.3758,176.41,176.1111,176.1282,8356.0
2018-10-03 14:20:00,206.28,206.32,206.16,206.31,13128.0,176.1709,176.205,176.0684,176.1965,13128.0
2018-10-03 14:30:00,206.33,206.41,206.01,206.04,26794.0,176.2136,176.2819,175.9403,175.9659,26794.0
2018-10-03 14:40:00,206.05,206.3,205.99,206.14,13209.0,175.9744,176.1879,175.9232,176.0513,13209.0
2018-10-03 14:50:00,206.13,206.2,205.94,206.01,15994.0,176.0428,176.1025,175.8805,175.9403,15994.0
2018-10-03 15:00:00,206.04,206.09,205.82,205.87,7273.0,175.9659,176.0086,175.778,175.8207,7273.0
2018-10-03 15:10:00,205.86,205.98,205.47,205.52,18946.0,175.8122,175.9146,175.4791,175.5218,18946.0
2018-10-03 15:20:00,205.54,205.56,205.33,205.47,43039.0,175.5389,175.556,175.3595,175.4791,43039.0
2018-10-03 15:30:00,205.46,205.53,205.31,205.36,24538.0,175.4705,175.5303,175.3424,175.3851,24538.0
2018-10-03 15:40:00,205.36,205.75,205.29,205.73,46591.0,175.3851,175.7182,175.3254,175.7011,46591.0
2018-10-03 15:50:00,205.74,206.05,205.73,205.78,169989.0,175.7097,175.9744,175.7011,175.7438,169989.0
2018-10-04 09:30:00,204.3,204.75,203.81,204.42,23737.0,175.2679,175.654,174.8475,175.3709,23737.0
2018-10-04 09:40:00,204.39,205.42,204.37,205.15,16357.0,175.3451,176.2288,175.328,175.9971,16357.0
2018-10-04 09:50:00,205.12,205.57,204.98,205.4,11487.0,175.9714,176.3574,175.8513,176.2116,11487.0
2018-10-04 10:00:00,205.45,205.59,205.19,205.52,10834.0,176.2545,176.3746,176.0314,176.3145,10834.0
2018-10-04 10:10:00,205.49,205.52,205.24,205.41,12742.0,176.2888,176.3145,176.0743,176.2202,12742.0
2018-10-04 10:20:00,205.4,205.74,205.34,205.62,14338.0,176.2116,176.5033,176.1601,176.4003,14338.0
2018-10-04 10:30:00,205.52,205.57,205.0,205.1,18551.0,176.3145,176.3574,175.8684,175.9542,18551.0
2018-10-04 10:40:00,205.07,205.68,205.07,205.68,13944.0,175.9285,176.4518,175.9285,176.4518,13944.0
2018-10-04 10:50:00,205.74,205.75,205.31,205.36,9386.0,176.5033,176.5119,176.1344,176.1773,9386.0
2018-10-04 11:00:00,205.36,206.02,205.35,205.96,16212.0,176.1773,176.7435,176.1687,176.692,16212.0
2018-10-04 11:10:00,205.92,206.07,205.87,206.06,14558.0,176.6577,176.7864,176.6148,176.7778,14558.0
2018-10-04 11:20:00,206.03,206.18,205.72,205.72,11156.0,176.7521,176.8808,176.4861,176.4861,11156.0
2018-10-04 11:30:00,205.78,206.05,205.77,205.93,10789.0,176.5376,176.7692,176.529,176.6663,10789.0
2018-10-04 11:40:00,205.86,206.1,205.83,205.92,8662.0,176.6062,176.8121,176.5805,176.6577,8662.0
2018-10-04 11:50:00,205.95,205.95,205.49,205.6,11481.0,176.6834,176.6834,176.2888,176.3832,11481.0
2018-10-04 12:00:00,205.6,205.6,205.02,205.27,11184.0,176.3832,176.3832,175.8856,176.1001,11184.0
2018-10-04 12:10:00,205.18,205.29,204.89,205.0,8956.0,176.0229,176.1172,175.7741,175.8684,8956.0
2018-10-04 12:20:00,204.92,204.94,204.59,204.77,10824.0,175.7998,175.817,175.5167,175.6711,10824.0
2018-10-04 12:30:00,204.77,205.26,204.77,205.18,17050.0,175.6711,176.0915,175.6711,176.0229,17050.0
2018-10-04 12:40:00,205.19,205.37,205.15,205.18,10358.0,176.0314,176.1859,175.9971,176.0229,10358.0
2018-10-04 12:50:00,205.15,205.42,205.14,205.35,17292.0,175.9971,176.2288,175.9885,176.1687,17292.0
2018-10-04 13:00:00,205.31,205.51,205.23,205.23,11331.0,176.1344,176.306,176.0658,176.0658,11331.0
2018-10-04 13:10:00,205.26,205.27,204.77,204.8,12720.0,176.0915,176.1001,175.6711,175.6969,12720.0
2018-10-04 13:20:00,204.74,204.85,204.54,204.77,9421.0,175.6454,175.7398,175.4738,175.6711,9421.0
2018-10-04 13:30:00,204.74,204.79,204.42,204.56,12976.0,175.6454,175.6883,175.3709,175.491,12976.0
2018-10-04 13:40:00,204.64,205.16,204.62,204.91,15087.0,175.5596,176.0057,175.5424,175.7912,15087.0
2018-10-04 13:50:00,204.91,205.12,204.82,204.9,10611.0,175.7912,175.9714,175.714,175.7826,10611.0
2018-10-04 14:00:00,204.94,205.15,204.85,205.02,12727.0,175.817,175.9971,175.7398,175.8856,12727.0
2018-10-04 14:10:00,204.99,205.29,204.99,205.11,10455.0,175.8599,176.1172,175.8599,175.9628,10455.0
2018-10-04 14:20:00,205.11,205.24,205.0,205.12,19253.0,175.9628,176.0743,175.8684,175.9714,19253.0
2018-10-04 14:30:00,205.08,205.4,204.89,205.4,16905.0,175.9371,176.2116,175.7741,176.2116,16905.0
2018-10-04 14:40:00,205.34,205.37,205.16,205.28,14199.0,176.1601,176.1859,176.0057,176.1086,14199.0
2018-10-04 14:50:00,205.29,205.81,205.29,205.55,10539.0,176.1172,176.5633,176.1172,176.3403,10539.0
2018-10-04 15:00:00,205.55,206.01,205.55,205.81,18458.0,176.3403,176.7349,176.3403,176.5633,18458.0
2018-10-04 15:10:00,205.85,206.01,205.76,205.93,12482.0,176.5976,176.7349,176.5204,176.6663,12482.0
2018-10-04 15:20:00,205.91,206.01,205.74,205.79,13321.0,176.6491,176.7349,176.5033,176.5462,13321.0
2018-10-04 15:30:00,205.76,205.92,205.46,205.6,27715.0,176.5204,176.6577,176.2631,176.3832,27715.0
2018-10-04 15:40:00,205.61,205.97,205.48,205.8,37066.0,176.3918,176.7006,176.2802,176.5548,37066.0
2018-10-04 15:50:00,205.83,206.08,205.72,205.91,81597.0,176.5805,176.795,176.4861,176.6491,81597.0
2018-10-05 09:30:00,206.09,207.45,206.09,207.13,37394.0,176.8035,177.9703,176.8035,177.6958,37394.0
2018-10-05 09:40:00,207.26,207.44,206.67,207.4,20994.0,177.8073,177.9617,177.3011,177.9274,20994.0
2018-10-05 09:50:00,207.33,207.72,207.0,207.13,11408.0,177.8673,178.2019,177.5842,177.6958,11408.0
2018-10-05 10:00:00,207.01,207.28,206.63,206.99,18404.0,177.5928,177.8244,177.2668,177.5756,18404.0
2018-10-05 10:10:00,206.91,206.98,206.59,206.85,24861.0,177.507,177.5671,177.2325,177.4555,24861.0
2018-10-05 10:20:00,206.85,207.1,206.81,206.99,62309.0,177.4555,177.67,177.4212,177.5756,62309.0
2018-10-05 10:30:00,206.99,207.14,206.9,206.97,9985.0,177.5756,177.7043,177.4984,177.5585,9985.0
2018-10-05 10:40:00,206.92,207.29,206.82,206.82,15155.0,177.5156,177.833,177.4298,177.4298,15155.0
2018-10-05 10:50:00,206.84,207.1,206.83,207.01,17079.0,177.447,177.67,177.4384,177.5928,17079.0
2018-10-05 11:00:00,206.98,207.0,206.69,206.82,110961.0,177.5671,177.5842,177.3183,177.4298,110961.0
2018-10-05 11:10:00,206.86,207.35,206.68,207.04,45072.0,177.4641,177.8845,177.3097,177.6185,45072.0
2018-10-05 11:20:00,207.06,207.1,206.79,206.98,37548.0,177.6357,177.67,177.4041,177.5671,37548.0
2018-10-05 11:30:00,206.96,207.06,206.9,207.06,37583.0,177.5499,177.6357,177.4984,177.6357,37583.0
2018-10-05 11:40:00,207.01,207.03,206.4,206.58,87914.0,177.5928,177.61,177.0695,177.2239,87914.0
2018-10-05 11:50:00,206.49,206.54,206.25,206.5,68447.0,177.1467,177.1896,176.9408,177.1553,68447.0
2018-10-05 12:00:00,206.5,206.69,206.45,206.56,49540.0,177.1553,177.3183,177.1124,177.2068,49540.0
2018-10-05 12:10:00,206.5,206.74,206.5,206.61,60266.0,177.1553,177.3612,177.1553,177.2496,60266.0
2018-10-05 12:20:00,206.63,206.81,206.58,206.64,13123.0,177.2668,177.4212,177.2239,177.2754,13123.0
2018-10-05 12:30:00,206.6,206.86,206.57,206.7,26114.0,177.2411,177.4641,177.2153,177.3269,26114.0
2018-10-05 12:40:00,206.64,206.65,206.2,206.54,49177.0,177.2754,177.284,176.8979,177.1896,49177.0
2018-10-05 12:50:00,206.46,206.56,206.41,206.52,38144.0,177.121,177.2068,177.0781,177.1724,38144.0
2018-10-05 13:00:00,206.52,206.53,205.93,205.97,101790.0,177.1724,177.181,176.6663,176.7006,101790.0
2018-10-05 13:10:00,206.0,206.11,205.94,205.97,28563.0,176.7263,176.8207,176.6749,176.7006,28563.0
2018-10-05 13:20:00,205.97,206.04,205.51,205.79,56304.0,176.7006,176.7606,176.306,176.5462,56304.0
2018-10-05 13:30:00,205.76,205.91,205.55,205.87,19611.0,176.5204,176.6491,176.3403,176.6148,19611.0
2018-10-05 13:40:00,205.84,206.26,205.84,206.21,10994.0,176.5891,176.9494,176.5891,176.9065,10994.0
2018-10-05 13:50:00,206.26,206.65,206.26,206.62,13578.0,176.9494,177.284,176.9494,177.2582,13578.0
2018-10-05 14:00:00,206.62,206.68,206.41,206.63,28680.0,177.2582,177.3097,177.0781,177.2668,28680.0
2018-10-05 14:10:00,206.62,207.04,206.56,207.04,28730.0,177.2582,177.6185,177.2068,177.6185,28730.0
2018-10-05 14:20:00,206.98,207.0,206.56,206.62,14444.0,177.5671,177.5842,177.2068,177.2582,14444.0
2018-10-05 14:30:00,206.6,206.8,206.57,206.62,23670.0,177.2411,177.4126,177.2153,177.2582,23670.0
2018-10-05 14:40:00,206.68,206.77,206.58,206.7,21239.0,177.3097,177.3869,177.2239,177.3269,21239.0
2018-10-05 14:50:00,206.72,206.75,206.54,206.62,18159.0,177.344,177.3698,177.1896,177.2582,18159.0
2018-10-05 15:00:00,206.64,206.74,206.25,206.53,35155.0,177.2754,177.3612,176.9408,177.181,35155.0
2018-10-05 15:10:00,206.52,206.62,206.44,206.47,30206.0,177.1724,177.2582,177.1038,177.1295,30206.0
2018-10-05 15:20:00,206.49,206.66,206.43,206.6,42203.0,177.1467,177.2925,177.0952,177.2411,42203.0
2018-10-05 15:30:00,206.6,206.61,206.07,206.13,82683.0,177.2411,177.2496,176.7864,176.8379,82683.0
2018-10-05 15:40:00,206.13,206.6,206.03,206.52,26875.0,176.8379,177.2411,176.7521,177.1724,26875.0
2018-10-05 15:50:00,206.49,206.63,206.29,206.42,94658.0,177.1467,177.2668,176.9751,177.0866,94658.0
2018-10-08 09:30:00,206.03,207.36,205.87,207.0,48874.0,176.7521,177.8931,176.6148,177.5842,48874.0
2018-10-08 09:40:00,207.18,207.43,206.82,207.25,18593.0,177.7386,177.9531,177.4298,177.7987,18593.0
2018-10-08 09:50:00,207.21,207.25,206.45,206.45,22772.0,177.7644,177.7987,177.1124,177.1124,22772.0
2018-10-08 10:00:00,206.36,206.77,206.36,206.63,10045.0,177.0352,177.3869,177.0352,177.2668,10045.0
2018-10-08 10:10:00,206.66,206.8,206.49,206.67,10379.0,177.2925,177.4126,177.1467,177.3011,10379.0
2018-10-08 10:20:00,206.73,207.05,206.73,206.98,29511.0,177.3526,177.6271,177.3526,177.5671,29511.0
2018-10-08 10:30:00,206.98,207.2,206.91,206.97,12293.0,177.5671,177.7558,177.507,177.5585,12293.0
2018-10-08 10:40:00,207.02,207.21,206.94,207.01,43724.0,177.6014,177.7644,177.5328,177.5928,43724.0
2018-10-08 10:50:00,207.08,207.29,207.04,207.19,13754.0,177.6529,177.833,177.6185,177.7472,13754.0
2018-10-08 11:00:00,207.15,207.18,206.71,206.89,21873.0,177.7129,177.7386,177.3354,177.4899,21873.0
2018-10-08 11:10:00,206.88,207.19,206.84,207.1,30250.0,177.4813,177.7472,177.447,177.67,30250.0
2018-10-08 11:20:00,207.07,207.15,206.93,207.05,18419.0,177.6443,177.7129,177.5242,177.6271,18419.0
2018-10-08 11:30:00,207.01,207.03,206.68,206.87,115507.0,177.5928,177.61,177.3097,177.4727,115507.0
2018-10-08 11:40:00,206.87,207.03,206.72,206.9,122910.0,177.4727,177.61,177.344,177.4984,122910.0
2018-10-08 11:50:00,206.9,206.96,206.41,206.69,38811.0,177.4984,177.5499,177.0781,177.3183,38811.0
2018-10-08 12:00:00,206.6,206.68,206.44,206.58,13574.0,177.2411,177.3097,177.1038,177.2239,13574.0
2018-10-08 12:10:00,206.53,206.54,206.21,206.27,6107.0,177.181,177.1896,176.9065,176.958,6107.0
2018-10-08 12:20:00,206.18,206.55,206.06,206.4,11596.0,176.8808,177.1982,176.7778,177.0695,11596.0
2018-10-08 12:30:00,206.32,206.32,206.07,206.09,6365.0,177.0009,177.0009,176.7864,176.8035,6365.0
2018-10-08 12:40:00,206.02,206.03,205.62,205.78,11245.0,176.7435,176.7521,176.4003,176.5376,11245.0
2018-10-08 12:50:00,205.85,205.92,205.39,205.41,7258.0,176.5976,176.6577,176.203,176.2202,7258.0
2018-10-08 13:00:00,205.46,205.67,205.33,205.64,13935.0,176.2631,176.4432,176.1515,176.4175,13935.0
2018-10-08 13:10:00,205.65,205.71,205.43,205.51,13012.0,176.4261,176.4775,176.2373,176.306,13012.0
2018-10-08 13:20:00,205.54,205.82,205.43,205.68,13967.0,176.3317,176.5719,176.2373,176.4518,13967.0
2018-10-08 13:30:00,205.65,205.83,205.58,205.7,9445.0,176.4261,176.5805,176.366,176.469,9445.0
2018-10-08 13:40:00,205.68,205.77,205.63,205.63,8129.0,176.4518,176.529,176.4089,176.4089,8129.0
2018-10-08 13:50:00,205.69,205.91,205.69,205.7,10349.0,176.4604,176.6491,176.4604,176.469,10349.0
2018-10-08 14:00:00,205.71,206.47,205.67,206.44,13582.0,176.4775,177.1295,176.4432,177.1038,13582.0
2018-10-08 14:10:00,206.41,206.54,206.33,206.33,7882.0,177.0781,177.1896,177.0094,177.0094,7882.0
2018-10-08 14:20:00,206.37,206.6,206.25,206.55,10330.0,177.0438,177.2411,176.9408,177.1982,10330.0
2018-10-08 14:30:00,206.6,207.06,206.59,207.05,15263.0,177.2411,177.6357,177.2325,177.6271,15263.0
2018-10-08 14:40:00,207.06,207.29,207.0,207.21,28573.0,177.6357,177.833,177.5842,177.7644,28573.0
2018-10-08 14:50:00,207.24,207.25,206.94,207.07,23283.0,177.7901,177.7987,177.5328,177.6443,23283.0
2018-10-08 15:00:00,207.02,207.35,206.98,207.27,22215.0,177.6014,177.8845,177.5671,177.8159,22215.0
2018-10-08 15:10:00,207.31,207.47,207.24,207.31,44577.0,177.8502,177.9874,177.7901,177.8502,44577.0
2018-10-08 15:20:00,207.35,207.35,207.16,207.25,23248.0,177.8845,177.8845,177.7215,177.7987,23248.0
2018-10-08 15:30:00,207.28,207.34,207.04,207.22,130744.0,177.8244,177.8759,177.6185,177.773,130744.0
2018-10-08 15:40:00,207.26,207.26,207.04,207.2,38885.0,177.8073,177.8073,177.6185,177.7558,38885.0
2018-10-08 15:50:00,207.2,207.24,206.99,207.18,140611.0,177.7558,177.7901,177.5756,177.7386,140611.0
2018-10-09 09:30:00,206.54,207.0,205.1,205.47,25177.0,177.1896,177.5842,175.9542,176.2716,25177.0
2018-10-09 09:40:00,205.4,205.48,205.12,205.27,27143.0,176.2116,176.2802,175.9714,176.1001,27143.0
2018-10-09 09:50:00,205.34,206.25,205.25,206.19,7666.0,176.1601,176.9408,176.0829,176.8893,7666.0
2018-10-09 10:00:00,206.25,206.35,206.05,206.23,14471.0,176.9408,177.0266,176.7692,176.9236,14471.0
2018-10-09 10:10:00,206.28,206.45,206.04,206.04,5611.0,176.9665,177.1124,176.7606,176.7606,5611.0
2018-10-09 10:20:00,206.2,206.27,205.91,205.99,7861.0,176.8979,176.958,176.6491,176.7178,7861.0
2018-10-09 10:30:00,205.89,206.06,205.8,205.94,8100.0,176.632,176.7778,176.5548,176.6749,8100.0
2018-10-09 10:40:00,206.03,206.09,205.82,205.83,11300.0,176.7521,176.8035,176.5719,176.5805,11300.0
2018-10-09 10:50:00,205.81,205.91,204.57,204.7,36250.0,176.5633,176.6491,175.4995,175.6111,36250.0
2018-10-09 11:00:00,204.6,204.62,204.01,204.07,7045.0,175.5253,175.5424,175.0191,175.0706,7045.0
2018-10-09 11:10:00,204.1,204.83,204.09,204.69,15468.0,175.0963,175.7226,175.0878,175.6025,15468.0
2018-10-09 11:20:00,204.7,204.87,204.6,204.85,4451.0,175.6111,175.7569,175.5253,175.7398,4451.0
2018-10-09 11:30:00,204.85,204.93,204.35,204.54,6900.0,175.7398,175.8084,175.3108,175.4738,6900.0
2018-10-09 11:40:00,204.46,204.68,204.44,204.64,8366.0,175.4052,175.5939,175.388,175.5596,8366.0
2018-10-09 11:50:00,204.7,205.1,204.7,205.09,9092.0,175.6111,175.9542,175.6111,175.9456,9092.0
2018-10-09 12:00:00,205.08,205.21,204.93,205.1,4100.0,175.9371,176.0486,175.8084,175.9542,4100.0
2018-10-09 12:10:00,205.02,205.11,204.97,204.99,19426.0,175.8856,175.9628,175.8427,175.8599,19426.0
2018-10-09 12:20:00,204.98,205.09,204.77,204.9,42714.0,175.8513,175.9456,175.6711,175.7826,42714.0
2018-10-09 12:30:00,204.91,205.15,204.86,205.14,6400.0,175.7912,175.9971,175.7483,175.9885,6400.0
2018-10-09 12:40:00,205.04,205.04,204.55,204.55,15215.0,175.9028,175.9028,175.4824,175.4824,15215.0
2018-10-09 12:50:00,204.63,204.71,204.46,204.62,6524.0,175.551,175.6196,175.4052,175.5424,6524.0
2018-10-09 13:00:00,204.58,204.58,204.1,204.42,4831.0,175.5081,175.5081,175.0963,175.3709,4831.0
2018-10-09 13:10:00,204.35,204.98,204.35,204.6,52886.0,175.3108,175.8513,175.3108,175.5253,52886.0
2018-10-09 13:20:00,204.62,204.9,204.61,204.82,6129.0,175.5424,175.7826,175.5339,175.714,6129.0
2018-10-09 13:30:00,204.83,205.0,204.72,204.73,2700.0,175.7226,175.8684,175.6282,175.6368,2700.0
2018-10-09 13:40:00,204.75,204.84,204.44,204.48,4850.0,175.654,175.7312,175.388,175.4223,4850.0
2018-10-09 13:50:00,204.4,204.52,204.1,204.5,8427.0,175.3537,175.4566,175.0963,175.4395,8427.0
2018-10-09 14:00:00,204.59,204.6,204.36,204.49,18739.0,175.5167,175.5253,175.3194,175.4309,18739.0
2018-10-09 14:10:00,204.51,204.79,204.39,204.76,11718.0,175.4481,175.6883,175.3451,175.6625,11718.0
2018-10-09 14:20:00,204.77,205.0,204.58,204.65,24358.0,175.6711,175.8684,175.5081,175.5682,24358.0
2018-10-09 14:30:00,204.7,204.85,204.52,204.82,5653.0,175.6111,175.7398,175.4566,175.714,5653.0
2018-10-09 14:40:00,204.87,204.94,204.62,204.8,7597.0,175.7569,175.817,175.5424,175.6969,7597.0
2018-10-09 14:50:00,204.76,205.11,204.68,205.11,15654.0,175.6625,175.9628,175.5939,175.9628,15654.0
2018-10-09 15:00:00,205.09,205.29,205.01,205.06,7449.0,175.9456,176.1172,175.877,175.9199,7449.0
2018-10-09 15:10:00,205.09,205.1,204.81,204.93,10002.0,175.9456,175.9542,175.7054,175.8084,10002.0
2018-10-09 15:20:00,204.94,205.03,204.57,204.59,10307.0,175.817,175.8942,175.4995,175.5167,10307.0
2018-10-09 15:30:00,204.6,204.66,204.39,204.5,19239.0,175.5253,175.5768,175.3451,175.4395,19239.0
2018-10-09 15:40:00,204.51,204.91,204.39,204.65,21616.0,175.4481,175.7912,175.3451,175.5682,21616.0
2018-10-09 15:50:00,204.62,204.62,204.13,204.17,48543.0,175.5424,175.5424,175.1221,175.1564,48543.0
2018-10-10 09:30:00,204.16,204.16,203.05,203.96,28483.0,175.1478,175.1478,174.1955,174.9762,28483.0
2018-10-10 09:40:00,203.85,203.9,202.42,202.52,12431.0,174.8819,174.9248,173.6551,173.7409,12431.0
2018-10-10 09:50:00,202.56,202.63,201.08,201.1,17077.0,173.7752,173.8352,172.5055,172.5226,17077.0
2018-10-10 10:00:00,200.83,201.12,200.08,200.61,28949.0,172.291,172.5398,171.6476,172.1023,28949.0
2018-10-10 10:10:00,200.64,201.11,200.42,200.75,11407.0,172.128,172.5312,171.9393,172.2224,11407.0
2018-10-10 10:20:00,200.83,201.37,200.82,200.95,17353.0,172.291,172.7543,172.2824,172.394,17353.0
2018-10-10 10:30:00,200.99,201.17,200.55,200.69,15485.0,172.4283,172.5827,172.0508,172.1709,15485.0
2018-10-10 10:40:00,200.6,200.66,200.16,200.26,20493.0,172.0937,172.1452,171.7162,171.802,20493.0
2018-10-10 10:50:00,200.23,200.64,199.86,200.02,18453.0,171.7763,172.128,171.4589,171.5961,18453.0
2018-10-10 11:00:00,199.96,200.21,199.5,199.5,12804.0,171.5446,171.7591,171.15,171.15,12804.0
2018-10-10 11:10:00,199.53,199.53,199.0,199.24,30015.0,171.1758,171.1758,170.7211,170.927,30015.0
2018-10-10 11:20:00,199.26,199.74,199.04,199.63,8108.0,170.9441,171.3559,170.7554,171.2615,8108.0
2018-10-10 11:30:00,199.69,199.73,199.16,199.23,8322.0,171.313,171.3473,170.8583,170.9184,8322.0
2018-10-10 11:40:00,199.21,200.32,199.09,200.28,14609.0,170.9012,171.8535,170.7983,171.8192,14609.0
2018-10-10 11:50:00,200.34,200.43,199.78,199.78,30826.0,171.8706,171.9479,171.3902,171.3902,30826.0
2018-10-10 12:00:00,199.62,200.12,199.45,199.58,20940.0,171.253,171.6819,171.1071,171.2186,20940.0
2018-10-10 12:10:00,199.56,200.05,199.46,199.93,37964.0,171.2015,171.6219,171.1157,171.5189,37964.0
2018-10-10 12:20:00,199.92,200.03,199.49,199.49,25954.0,171.5103,171.6047,171.1414,171.1414,25954.0
2018-10-10 12:30:00,199.47,199.66,199.39,199.54,23138.0,171.1243,171.2873,171.0556,171.1843,23138.0
2018-10-10 12:40:00,199.51,199.78,199.1,199.73,22390.0,171.1586,171.3902,170.8069,171.3473,22390.0
2018-10-10 12:50:00,199.74,199.81,199.2,199.2,13259.0,171.3559,171.416,170.8926,170.8926,13259.0
2018-10-10 13:00:00,199.22,199.29,198.86,199.19,15453.0,170.9098,170.9699,170.601,170.8841,15453.0
2018-10-10 13:10:00,199.14,199.87,199.12,199.85,15871.0,170.8412,171.4674,170.824,171.4503,15871.0
2018-10-10 13:20:00,199.91,200.23,199.52,199.72,26284.0,171.5018,171.7763,171.1672,171.3388,26284.0
2018-10-10 13:30:00,199.72,199.81,199.4,199.51,11073.0,171.3388,171.416,171.0642,171.1586,11073.0
2018-10-10 13:40:00,199.56,199.92,199.13,199.71,14201.0,171.2015,171.5103,170.8326,171.3302,14201.0
2018-10-10 13:50:00,199.71,199.82,199.61,199.79,21040.0,171.3302,171.4245,171.2444,171.3988,21040.0
2018-10-10 14:00:00,199.79,199.88,199.24,199.3,24258.0,171.3988,171.476,170.927,170.9784,24258.0
2018-10-10 14:10:00,199.25,199.91,199.1,199.75,26671.0,170.9355,171.5018,170.8069,171.3645,26671.0
2018-10-10 14:20:00,199.72,199.75,199.23,199.6,17973.0,171.3388,171.3645,170.9184,171.2358,17973.0
2018-10-10 14:30:00,199.6,199.84,199.26,199.39,16596.0,171.2358,171.4417,170.9441,171.0556,16596.0
2018-10-10 14:40:00,199.27,199.52,199.05,199.39,18795.0,170.9527,171.1672,170.764,171.0556,18795.0
2018-10-10 14:50:00,199.33,199.78,199.3,199.58,22142.0,171.0042,171.3902,170.9784,171.2186,22142.0
2018-10-10 15:00:00,199.58,199.62,198.77,198.83,24942.0,171.2186,171.253,170.5238,170.5752,24942.0
2018-10-10 15:10:00,198.84,199.0,198.44,198.95,35809.0,170.5838,170.7211,170.2406,170.6782,35809.0
2018-10-10 15:20:00,198.95,199.5,198.94,199.5,37644.0,170.6782,171.15,170.6696,171.15,37644.0
2018-10-10 15:30:00,199.5,199.51,198.48,198.53,41197.0,171.15,171.1586,170.275,170.3179,41197.0
2018-10-10 15:40:00,198.46,198.73,197.74,198.56,70832.0,170.2578,170.4894,169.6401,170.3436,70832.0
2018-10-10 15:50:00,198.53,198.7,197.72,197.85,216144.0,170.3179,170.4637,169.623,169.7345,216144.0
2018-10-11 09:30:00,197.77,198.16,197.08,197.72,89091.0,169.6659,170.0004,169.0739,169.623,89091.0
2018-10-11 09:40:00,197.64,198.04,196.85,197.35,63745.0,169.5543,169.8975,168.8766,169.3055,63745.0
2018-10-11 09:50:00,197.34,197.75,196.76,197.68,26414.0,169.297,169.6487,168.7994,169.5886,26414.0
2018-10-11 10:00:00,197.56,197.96,197.19,197.96,32722.0,169.4857,169.8289,169.1683,169.8289,32722.0
2018-10-11 10:10:00,198.0,198.14,197.16,197.35,36014.0,169.8632,169.9833,169.1425,169.3055,36014.0
2018-10-11 10:20:00,197.31,197.46,196.5,197.04,22133.0,169.2712,169.3999,168.5763,169.0396,22133.0
2018-10-11 10:30:00,197.0,197.35,196.65,196.69,17909.0,169.0053,169.3055,168.705,168.7393,17909.0
2018-10-11 10:40:00,196.63,196.73,196.13,196.3,62429.0,168.6879,168.7736,168.2589,168.4048,62429.0
2018-10-11 10:50:00,196.18,196.52,195.6,195.71,51452.0,168.3018,168.5935,167.8042,167.8986,51452.0
2018-10-11 11:00:00,195.63,195.89,194.25,194.72,47327.0,167.83,168.053,166.6461,167.0493,47327.0
2018-10-11 11:10:00,194.83,195.22,194.49,194.94,23718.0,167.1436,167.4782,166.852,167.238,23718.0
2018-10-11 11:20:00,194.99,195.74,194.97,195.33,32380.0,167.2809,167.9243,167.2638,167.5726,32380.0
2018-10-11 11:30:00,195.38,195.55,194.94,195.28,42009.0,167.6155,167.7613,167.238,167.5297,42009.0
2018-10-11 11:40:00,195.34,196.12,195.34,196.12,14118.0,167.5812,168.2503,167.5812,168.2503,14118.0
2018-10-11 11:50:00,196.1,196.38,195.74,195.79,9761.0,168.2332,168.4734,167.9243,167.9672,9761.0
2018-10-11 12:00:00,195.77,196.12,195.47,195.58,10838.0,167.9501,168.2503,167.6927,167.7871,10838.0
2018-10-11 12:10:00,195.56,195.91,195.47,195.91,10263.0,167.7699,168.0702,167.6927,168.0702,10263.0
2018-10-11 12:20:00,195.88,196.72,195.87,196.4,10867.0,168.0444,168.7651,168.0359,168.4905,10867.0
2018-10-11 12:30:00,196.3,196.53,196.07,196.07,9935.0,168.4048,168.6021,168.2074,168.2074,9935.0
2018-10-11 12:40:00,196.07,196.4,195.83,196.21,15617.0,168.2074,168.4905,168.0015,168.3275,15617.0
2018-10-11 12:50:00,196.19,196.44,196.07,196.35,12592.0,168.3104,168.5249,168.2074,168.4476,12592.0
2018-10-11 13:00:00,196.29,196.29,195.18,195.61,36502.0,168.3962,168.3962,167.4439,167.8128,36502.0
2018-10-11 13:10:00,195.58,196.42,195.48,196.24,8545.0,167.7871,168.5077,167.7013,168.3533,8545.0
2018-10-11 13:20:00,196.12,196.55,195.94,196.23,19052.0,168.2503,168.6192,168.0959,168.3447,19052.0
2018-10-11 13:30:00,196.37,196.45,195.91,196.41,14341.0,168.4648,168.5334,168.0702,168.4991,14341.0
2018-10-11 13:40:00,196.4,196.77,195.84,195.87,17547.0,168.4905,168.808,168.0101,168.0359,17547.0
2018-10-11 13:50:00,195.8,196.1,195.6,195.96,21423.0,167.9758,168.2332,167.8042,168.1131,21423.0
2018-10-11 14:00:00,195.89,196.06,195.21,195.29,18164.0,168.053,168.1989,167.4696,167.5383,18164.0
2018-10-11 14:10:00,195.19,195.85,195.14,195.66,30244.0,167.4525,168.0187,167.4096,167.8557,30244.0
2018-10-11 14:20:00,195.59,196.14,195.35,195.75,30143.0,167.7956,168.2675,167.5898,167.9329,30143.0
2018-10-11 14:30:00,195.64,195.87,194.86,195.09,104905.0,167.8385,168.0359,167.1694,167.3667,104905.0
2018-10-11 14:40:00,194.99,195.06,192.76,193.39,43531.0,167.2809,167.341,165.3678,165.9083,43531.0
2018-10-11 14:50:00,193.39,194.14,193.26,193.75,41583.0,165.9083,166.5517,165.7967,166.2171,41583.0
2018-10-11 15:00:00,193.65,194.12,193.32,193.39,64546.0,166.1313,166.5345,165.8482,165.9083,64546.0
2018-10-11 15:10:00,193.39,195.12,192.77,194.89,45311.0,165.9083,167.3924,165.3764,167.1951,45311.0
2018-10-11 15:20:00,194.86,195.03,194.33,194.45,36382.0,167.1694,167.3152,166.7147,166.8176,36382.0
2018-10-11 15:30:00,194.32,194.65,193.61,194.45,54577.0,166.7061,166.9892,166.097,166.8176,54577.0
2018-10-11 15:40:00,194.42,194.42,192.97,193.0,89796.0,166.7919,166.7919,165.548,165.5737,89796.0
2018-10-11 15:50:00,193.02,193.72,192.67,192.96,134125.0,165.5909,166.1914,165.2906,165.5394,134125.0
2018-10-12 09:30:00,195.64,195.65,194.05,194.39,41453.0,167.8385,167.8471,166.4745,166.7662,41453.0
2018-10-12 09:40:00,194.52,195.16,194.44,194.69,41548.0,166.8777,167.4268,166.8091,167.0235,41548.0
2018-10-12 09:50:00,194.52,194.69,194.09,194.4,21017.0,166.8777,167.0235,166.5088,166.7747,21017.0
2018-10-12 10:00:00,194.35,194.54,194.14,194.54,33444.0,166.7319,166.8949,166.5517,166.8949,33444.0
2018-10-12 10:10:00,194.56,194.67,193.55,193.61,12609.0,166.912,167.0064,166.0455,166.097,12609.0
2018-10-12 10:20:00,193.64,193.78,193.0,193.0,21415.0,166.1227,166.2429,165.5737,165.5737,21415.0
2018-10-12 10:30:00,193.04,193.52,192.8,193.2,9575.0,165.608,166.0198,165.4021,165.7453,9575.0
2018-10-12 10:40:00,193.28,193.38,192.93,193.03,10534.0,165.8139,165.8997,165.5136,165.5994,10534.0
2018-10-12 10:50:00,193.01,193.24,192.71,192.8,19116.0,165.5823,165.7796,165.3249,165.4021,19116.0
2018-10-12 11:00:00,192.75,192.91,192.36,192.63,15323.0,165.3592,165.4965,165.0246,165.2563,15323.0
2018-10-12 11:10:00,192.66,192.76,192.21,192.25,26734.0,165.282,165.3678,164.896,164.9303,26734.0
2018-10-12 11:20:00,192.25,192.38,192.0,192.08,23130.0,164.9303,165.0418,164.7158,164.7844,23130.0
2018-10-12 11:30:00,192.12,192.21,191.52,191.7,18919.0,164.8187,164.896,164.304,164.4584,18919.0
2018-10-12 11:40:00,191.64,191.73,191.17,191.38,26395.0,164.407,164.4842,164.0037,164.1839,26395.0
2018-10-12 11:50:00,191.38,191.49,191.12,191.14,16693.0,164.1839,164.2783,163.9609,163.978,16693.0
2018-10-12 12:00:00,191.2,191.26,190.81,191.11,19733.0,164.0295,164.081,163.6949,163.9523,19733.0
2018-10-12 12:10:00,191.18,191.23,190.73,190.91,7167.0,164.0123,164.0552,163.6263,163.7807,7167.0
2018-10-12 12:20:00,190.92,190.92,190.36,190.61,7360.0,163.7893,163.7893,163.3089,163.5233,7360.0
2018-10-12 12:30:00,190.55,190.82,190.26,190.36,8445.0,163.4719,163.7035,163.2231,163.3089,8445.0
2018-10-12 12:40:00,190.39,190.86,190.36,190.48,35942.0,163.3346,163.7378,163.3089,163.4118,35942.0
2018-10-12 12:50:00,190.55,190.91,190.26,190.64,11376.0,163.4719,163.7807,163.2231,163.5491,11376.0
2018-10-12 13:00:00,190.57,191.39,190.2,191.28,22382.0,163.489,164.1925,163.1716,164.0981,22382.0
2018-10-12 13:10:00,191.35,191.47,190.64,190.64,19327.0,164.1582,164.2611,163.5491,163.5491,19327.0
2018-10-12 13:20:00,190.6,191.35,190.54,190.62,12947.0,163.5147,164.1582,163.4633,163.5319,12947.0
2018-10-12 13:30:00,190.63,190.63,189.97,190.14,18363.0,163.5405,163.5405,162.9743,163.1201,18363.0
2018-10-12 13:40:00,190.18,191.47,190.18,191.35,19246.0,163.1544,164.2611,163.1544,164.1582,19246.0
2018-10-12 13:50:00,191.38,191.38,190.57,190.57,12210.0,164.1839,164.1839,163.489,163.489,12210.0
2018-10-12 14:00:00,190.63,190.78,190.22,190.3,16526.0,163.5405,163.6692,163.1887,163.2574,16526.0
2018-10-12 14:10:00,190.3,190.41,189.61,190.36,16140.0,163.2574,163.3517,162.6654,163.3089,16140.0
2018-10-12 14:20:00,190.52,190.62,189.93,190.62,11398.0,163.4461,163.5319,162.94,163.5319,11398.0
2018-10-12 14:30:00,190.57,190.57,189.82,189.96,11894.0,163.489,163.489,162.8456,162.9657,11894.0
2018-10-12 14:40:00,189.93,190.15,189.42,189.42,19156.0,162.94,163.1287,162.5024,162.5024,19156.0
2018-10-12 14:50:00,189.5,190.53,189.44,190.45,24270.0,162.5711,163.4547,162.5196,163.3861,24270.0
2018-10-12 15:00:00,190.52,190.89,189.94,190.83,22252.0,163.4461,163.7635,162.9485,163.7121,22252.0
2018-10-12 15:10:00,190.81,191.21,190.66,190.71,19613.0,163.6949,164.0381,163.5662,163.6091,19613.0
2018-10-12 15:20:00,190.86,191.68,190.77,191.59,24311.0,163.7378,164.4413,163.6606,164.3641,24311.0
2018-10-12 15:30:00,191.63,191.87,191.25,191.35,35866.0,164.3984,164.6043,164.0724,164.1582,35866.0
2018-10-12 15:40:00,191.33,192.13,191.33,192.06,32614.0,164.141,164.8273,164.141,164.7673,32614.0
2018-10-12 15:50:00,192.09,192.51,191.79,191.79,90727.0,164.793,165.1533,164.5356,164.5356,90727.0
2018-10-15 09:30:00,192.06,192.91,191.92,192.13,33874.0,164.7673,165.4965,164.6472,164.8273,33874.0
2018-10-15 09:40:00,192.23,193.54,192.14,193.4,34973.0,164.9131,166.037,164.8359,165.9169,34973.0
2018-10-15 09:50:00,193.28,193.52,192.64,193.52,16741.0,165.8139,166.0198,165.2649,166.0198,16741.0
2018-10-15 10:00:00,193.56,193.76,193.36,193.67,10435.0,166.0541,166.2257,165.8825,166.1485,10435.0
2018-10-15 10:10:00,193.68,193.86,193.2,193.2,11574.0,166.1571,166.3115,165.7453,165.7453,11574.0
2018-10-15 10:20:00,193.33,194.4,193.33,194.12,19309.0,165.8568,166.7747,165.8568,166.5345,19309.0
2018-10-15 10:30:00,193.98,194.1,193.45,193.55,8030.0,166.4144,166.5174,165.9597,166.0455,8030.0
2018-10-15 10:40:00,193.56,193.99,193.33,193.81,13312.0,166.0541,166.423,165.8568,166.2686,13312.0
2018-10-15 10:50:00,193.73,193.83,193.47,193.48,7750.0,166.2,166.2857,165.9769,165.9855,7750.0
2018-10-15 11:00:00,193.48,193.74,193.34,193.44,10258.0,165.9855,166.2085,165.8654,165.9512,10258.0
2018-10-15 11:10:00,193.4,193.44,193.09,193.25,6704.0,165.9169,165.9512,165.6509,165.7882,6704.0
2018-10-15 11:20:00,193.3,193.65,193.12,193.63,12588.0,165.8311,166.1313,165.6766,166.1142,12588.0
2018-10-15 11:30:00,193.53,193.63,193.03,193.53,8920.0,166.0284,166.1142,165.5994,166.0284,8920.0
2018-10-15 11:40:00,193.56,193.66,193.44,193.59,4894.0,166.0541,166.1399,165.9512,166.0799,4894.0
2018-10-15 11:50:00,193.58,193.66,193.18,193.21,9153.0,166.0713,166.1399,165.7281,165.7539,9153.0
2018-10-15 12:00:00,193.2,193.2,192.8,192.92,10758.0,165.7453,165.7453,165.4021,165.5051,10758.0
2018-10-15 12:10:00,192.94,193.0,192.68,192.98,7953.0,165.5222,165.5737,165.2992,165.5565,7953.0
2018-10-15 12:20:00,192.96,193.24,192.86,193.22,13534.0,165.5394,165.7796,165.4536,165.7624,13534.0
2018-10-15 12:30:00,193.22,193.39,193.07,193.14,10462.0,165.7624,165.9083,165.6337,165.6938,10462.0
2018-10-15 12:40:00,193.12,193.36,192.91,193.36,12234.0,165.6766,165.8825,165.4965,165.8825,12234.0
2018-10-15 12:50:00,193.3,193.37,193.07,193.19,7448.0,165.8311,165.8911,165.6337,165.7367,7448.0
2018-10-15 13:00:00,193.19,193.59,193.17,193.44,8776.0,165.7367,166.0799,165.7195,165.9512,8776.0
2018-10-15 13:10:00,193.34,193.58,193.3,193.58,8368.0,165.8654,166.0713,165.8311,166.0713,8368.0
2018-10-15 13:20:00,193.56,193.56,193.34,193.38,6406.0,166.0541,166.0541,165.8654,165.8997,6406.0
2018-10-15 13:30:00,193.38,193.69,193.23,193.63,17418.0,165.8997,166.1656,165.771,166.1142,17418.0
2018-10-15 13:40:00,193.64,194.0,193.6,193.81,20253.0,166.1227,166.4316,166.0884,166.2686,20253.0
2018-10-15 13:50:00,193.84,193.9,193.59,193.65,14745.0,166.2943,166.3458,166.0799,166.1313,14745.0
2018-10-15 14:00:00,193.69,193.85,193.41,193.71,9485.0,166.1656,166.3029,165.9254,166.1828,9485.0
2018-10-15 14:10:00,193.73,193.73,193.36,193.53,8252.0,166.2,166.2,165.8825,166.0284,8252.0
2018-10-15 14:20:00,193.43,193.5,193.02,193.09,7247.0,165.9426,166.0026,165.5909,165.6509,7247.0
2018-10-15 14:30:00,193.06,193.61,192.96,193.61,9842.0,165.6252,166.097,165.5394,166.097,9842.0
2018-10-15 14:40:00,193.66,194.02,193.66,194.02,28233.0,166.1399,166.4487,166.1399,166.4487,28233.0
2018-10-15 14:50:00,194.02,194.39,194.02,194.05,9546.0,166.4487,166.7662,166.4487,166.4745,9546.0
2018-10-15 15:00:00,194.06,194.33,193.83,193.88,12812.0,166.4831,166.7147,166.2857,166.3286,12812.0
2018-10-15 15:10:00,193.88,193.88,193.34,193.37,15961.0,166.3286,166.3286,165.8654,165.8911,15961.0
2018-10-15 15:20:00,193.33,193.65,193.33,193.44,16361.0,165.8568,166.1313,165.8568,165.9512,16361.0
2018-10-15 15:30:00,193.39,193.5,193.15,193.24,27152.0,165.9083,166.0026,165.7024,165.7796,27152.0
2018-10-15 15:40:00,193.2,193.45,192.86,193.22,40555.0,165.7453,165.9597,165.4536,165.7624,40555.0
2018-10-15 15:50:00,193.2,193.31,192.6,192.6,75089.0,165.7453,165.8396,165.2305,165.2305,75089.0
2018-10-16 09:30:00,193.29,193.47,192.75,192.8,18206.0,165.8225,165.9769,165.3592,165.4021,18206.0
2018-10-16 09:40:00,192.75,192.76,191.77,191.78,12760.0,165.3592,165.3678,164.5185,164.5271,12760.0
2018-10-16 09:50:00,191.84,193.17,191.78,193.11,11206.0,164.5785,165.7195,164.5271,165.6681,11206.0
2018-10-16 10:00:00,193.0,193.97,192.92,193.76,14174.0,165.5737,166.4059,165.5051,166.2257,14174.0
2018-10-16 10:10:00,193.78,194.36,193.56,194.34,18517.0,166.2429,166.7404,166.0541,166.7233,18517.0
2018-10-16 10:20:00,194.23,194.34,193.86,193.86,15130.0,166.6289,166.7233,166.3115,166.3115,15130.0
2018-10-16 10:30:00,193.83,194.06,193.71,194.05,14633.0,166.2857,166.4831,166.1828,166.4745,14633.0
2018-10-16 10:40:00,194.06,194.57,193.89,194.57,10384.0,166.4831,166.9206,166.3372,166.9206,10384.0
2018-10-16 10:50:00,194.53,195.19,194.53,194.94,17149.0,166.8863,167.4525,166.8863,167.238,17149.0
2018-10-16 11:00:00,194.91,195.15,194.87,194.88,11759.0,167.2123,167.4182,167.178,167.1865,11759.0
2018-10-16 11:10:00,195.02,195.03,194.6,194.66,8316.0,167.3066,167.3152,166.9463,166.9978,8316.0
2018-10-16 11:20:00,194.72,194.89,194.61,194.71,6686.0,167.0493,167.1951,166.9549,167.0407,6686.0
2018-10-16 11:30:00,194.71,194.76,194.37,194.39,7650.0,167.0407,167.0836,166.749,166.7662,7650.0
2018-10-16 11:40:00,194.36,194.41,194.05,194.25,5343.0,166.7404,166.7833,166.4745,166.6461,5343.0
2018-10-16 11:50:00,194.18,194.62,194.09,194.61,10061.0,166.586,166.9635,166.5088,166.9549,10061.0
2018-10-16 12:00:00,194.67,194.7,194.35,194.51,7170.0,167.0064,167.0321,166.7319,166.8691,7170.0
2018-10-16 12:10:00,194.45,194.62,194.35,194.4,4763.0,166.8176,166.9635,166.7319,166.7747,4763.0
2018-10-16 12:20:00,194.36,194.37,194.05,194.06,3973.0,166.7404,166.749,166.4745,166.4831,3973.0
2018-10-16 12:30:00,194.05,194.39,193.99,194.31,4182.0,166.4745,166.7662,166.423,166.6975,4182.0
2018-10-16 12:40:00,194.32,194.37,194.25,194.33,6663.0,166.7061,166.749,166.6461,166.7147,6663.0
2018-10-16 12:50:00,194.36,194.55,194.36,194.4,3920.0,166.7404,166.9034,166.7404,166.7747,3920.0
2018-10-16 13:00:00,194.46,194.56,194.25,194.25,6490.0,166.8262,166.912,166.6461,166.6461,6490.0
2018-10-16 13:10:00,194.29,194.41,194.25,194.36,8761.0,166.6804,166.7833,166.6461,166.7404,8761.0
2018-10-16 13:20:00,194.32,194.5,194.12,194.28,8333.0,166.7061,166.8605,166.5345,166.6718,8333.0
2018-10-16 13:30:00,194.24,194.54,194.24,194.54,7249.0,166.6375,166.8949,166.6375,166.8949,7249.0
2018-10-16 13:40:00,194.59,195.04,194.58,195.04,7035.0,166.9377,167.3238,166.9292,167.3238,7035.0
2018-10-16 13:50:00,195.08,195.08,194.59,194.74,6844.0,167.3581,167.3581,166.9377,167.0664,6844.0
2018-10-16 14:00:00,194.77,194.88,194.69,194.75,7064.0,167.0922,167.1865,167.0235,167.075,7064.0
2018-10-16 14:10:00,194.88,194.88,194.44,194.44,14931.0,167.1865,167.1865,166.8091,166.8091,14931.0
2018-10-16 14:20:00,194.46,194.71,194.23,194.71,9830.0,166.8262,167.0407,166.6289,167.0407,9830.0
2018-10-16 14:30:00,194.77,195.13,194.72,194.82,11915.0,167.0922,167.401,167.0493,167.1351,11915.0
2018-10-16 14:40:00,194.87,194.94,194.66,194.66,10307.0,167.178,167.238,166.9978,166.9978,10307.0
2018-10-16 14:50:00,194.7,194.72,194.41,194.46,15960.0,167.0321,167.0493,166.7833,166.8262,15960.0
2018-10-16 15:00:00,194.42,194.67,194.29,194.67,17068.0,166.7919,167.0064,166.6804,167.0064,17068.0
2018-10-16 15:10:00,194.62,194.62,194.33,194.47,24522.0,166.9635,166.9635,166.7147,166.8348,24522.0
2018-10-16 15:20:00,194.41,194.43,194.28,194.29,21523.0,166.7833,166.8005,166.6718,166.6804,21523.0
2018-10-16 15:30:00,194.3,194.31,193.97,194.21,52374.0,166.689,166.6975,166.4059,166.6117,52374.0
2018-10-16 15:40:00,194.2,194.71,194.18,194.62,68017.0,166.6032,167.0407,166.586,166.9635,68017.0
2018-10-16 15:50:00,194.61,194.78,194.44,194.68,172688.0,166.9549,167.1007,166.8091,167.015,172688.0
2018-10-17 09:30:00,195.43,196.04,194.55,194.92,41464.0,167.6584,168.1817,166.9034,167.2209,41464.0
2018-10-17 09:40:00,194.9,195.27,194.7,194.7,4737.0,167.2037,167.5211,167.0321,167.0321,4737.0
2018-10-17 09:50:00,194.87,195.11,194.55,194.7,16062.0,167.178,167.3839,166.9034,167.0321,16062.0
2018-10-17 10:00:00,194.6,195.02,194.6,194.93,5776.0,166.9463,167.3066,166.9463,167.2294,5776.0
2018-10-17 10:10:00,194.88,194.88,194.24,194.56,14378.0,167.1865,167.1865,166.6375,166.912,14378.0
2018-10-17 10:20:00,194.51,194.92,194.48,194.82,6282.0,166.8691,167.2209,166.8434,167.1351,6282.0
2018-10-17 10:30:00,194.79,194.88,194.4,194.61,23384.0,167.1093,167.1865,166.7747,166.9549,23384.0
2018-10-17 10:40:00,194.57,194.65,194.15,194.24,17733.0,166.9206,166.9892,166.5603,166.6375,17733.0
2018-10-17 10:50:00,194.3,194.71,194.25,194.46,10284.0,166.689,167.0407,166.6461,166.8262,10284.0
2018-10-17 11:00:00,194.43,194.5,194.03,194.34,5494.0,166.8005,166.8605,166.4573,166.7233,5494.0
2018-10-17 11:10:00,194.33,194.68,194.19,194.5,11078.0,166.7147,167.015,166.5946,166.8605,11078.0
2018-10-17 11:20:00,194.5,194.8,194.5,194.77,10522.0,166.8605,167.1179,166.8605,167.0922,10522.0
2018-10-17 11:30:00,194.8,194.89,194.64,194.7,14996.0,167.1179,167.1951,166.9806,167.0321,14996.0
2018-10-17 11:40:00,194.69,195.45,194.65,195.33,12283.0,167.0235,167.6755,166.9892,167.5726,12283.0
2018-10-17 11:50:00,195.33,195.61,195.17,195.61,8990.0,167.5726,167.8128,167.4353,167.8128,8990.0
2018-10-17 12:00:00,195.61,195.73,195.5,195.52,6344.0,167.8128,167.9158,167.7184,167.7356,6344.0
2018-10-17 12:10:00,195.53,195.6,195.18,195.41,7960.0,167.7442,167.8042,167.4439,167.6412,7960.0
2018-10-17 12:20:00,195.36,195.41,195.07,195.07,26430.0,167.5983,167.6412,167.3495,167.3495,26430.0
2018-10-17 12:30:00,195.0,195.08,194.82,194.92,8884.0,167.2895,167.3581,167.1351,167.2209,8884.0
2018-10-17 12:40:00,194.91,195.21,194.77,194.82,25042.0,167.2123,167.4696,167.0922,167.1351,25042.0
2018-10-17 12:50:00,194.88,195.3,194.69,195.21,18671.0,167.1865,167.5469,167.0235,167.4696,18671.0
2018-10-17 13:00:00,195.3,195.41,195.08,195.08,5696.0,167.5469,167.6412,167.3581,167.3581,5696.0
2018-10-17 13:10:00,195.06,195.38,194.72,194.78,19213.0,167.341,167.6155,167.0493,167.1007,19213.0
2018-10-17 13:20:00,194.77,195.41,194.77,195.28,51067.0,167.0922,167.6412,167.0922,167.5297,51067.0
2018-10-17 13:30:00,195.37,195.73,195.27,195.7,6385.0,167.6069,167.9158,167.5211,167.89,6385.0
2018-10-17 13:40:00,195.65,195.83,195.65,195.83,6556.0,167.8471,168.0015,167.8471,168.0015,6556.0
2018-10-17 13:50:00,195.84,195.96,195.75,195.96,2405.0,168.0101,168.1131,167.9329,168.1131,2405.0
2018-10-17 14:00:00,195.94,196.01,195.58,195.71,12789.0,168.0959,168.156,167.7871,167.8986,12789.0
2018-10-17 14:10:00,195.66,195.73,195.33,195.36,5150.0,167.8557,167.9158,167.5726,167.5983,5150.0
2018-10-17 14:20:00,195.31,195.32,194.57,194.66,11935.0,167.5554,167.564,166.9206,166.9978,11935.0
2018-10-17 14:30:00,194.59,194.85,194.21,194.21,19752.0,166.9377,167.1608,166.6117,166.6117,19752.0
2018-10-17 14:40:00,194.27,194.75,194.2,194.75,24488.0,166.6632,167.075,166.6032,167.075,24488.0
2018-10-17 14:50:00,194.76,194.99,194.74,194.81,7869.0,167.0836,167.2809,167.0664,167.1265,7869.0
2018-10-17 15:00:00,194.77,194.94,194.6,194.88,10455.0,167.0922,167.238,166.9463,167.1865,10455.0
2018-10-17 15:10:00,194.88,194.91,194.32,194.33,22448.0,167.1865,167.2123,166.7061,166.7147,22448.0
2018-10-17 15:20:00,194.34,194.43,194.11,194.16,16886.0,166.7233,166.8005,166.526,166.5689,16886.0
2018-10-17 15:30:00,194.2,194.35,193.68,193.76,29564.0,166.6032,166.7319,166.1571,166.2257,29564.0
2018-10-17 15:40:00,193.73,193.78,193.41,193.63,42011.0,166.2,166.2429,165.9254,166.1142,42011.0
2018-10-17 15:50:00,193.65,194.07,193.64,193.78,68790.0,166.1313,166.4916,166.1227,166.2429,68790.0
2018-10-18 09:30:00,192.29,192.54,191.6,192.01,20800.0,164.9646,165.1791,164.3726,164.7244,20800.0
2018-10-18 09:40:00,192.33,192.37,191.99,192.37,21954.0,164.9989,165.0332,164.7072,165.0332,21954.0
2018-10-18 09:50:00,192.38,192.63,191.81,191.91,16883.0,165.0418,165.2563,164.5528,164.6386,16883.0
2018-10-18 10:00:00,191.81,192.53,191.61,192.53,25130.0,164.5528,165.1705,164.3812,165.1705,25130.0
2018-10-18 10:10:00,192.55,192.88,192.07,192.26,31992.0,165.1876,165.4707,164.7759,164.9389,31992.0
2018-10-18 10:20:00,192.4,192.66,192.28,192.54,4769.0,165.059,165.282,164.956,165.1791,4769.0
2018-10-18 10:30:00,192.54,193.29,192.54,193.11,14821.0,165.1791,165.8225,165.1791,165.6681,14821.0
2018-10-18 10:40:00,193.07,193.42,193.07,193.26,24706.0,165.6337,165.934,165.6337,165.7967,24706.0
2018-10-18 10:50:00,193.34,193.68,193.33,193.39,23916.0,165.8654,166.1571,165.8568,165.9083,23916.0
2018-10-18 11:00:00,193.37,193.37,192.56,192.75,8833.0,165.8911,165.8911,165.1962,165.3592,8833.0
2018-10-18 11:10:00,192.84,192.93,192.39,192.55,4973.0,165.4364,165.5136,165.0504,165.1876,4973.0
2018-10-18 11:20:00,192.51,192.51,191.94,192.06,4621.0,165.1533,165.1533,164.6643,164.7673,4621.0
2018-10-18 11:30:00,191.93,192.04,191.34,191.38,34807.0,164.6557,164.7501,164.1496,164.1839,34807.0
2018-10-18 11:40:00,191.35,191.43,190.6,190.6,16835.0,164.1582,164.2268,163.5147,163.5147,16835.0
2018-10-18 11:50:00,190.69,190.86,190.38,190.76,8239.0,163.592,163.7378,163.326,163.652,8239.0
2018-10-18 12:00:00,190.72,190.89,190.46,190.55,7037.0,163.6177,163.7635,163.3946,163.4719,7037.0
2018-10-18 12:10:00,190.58,190.61,190.34,190.5,4925.0,163.4976,163.5233,163.2917,163.429,4925.0
2018-10-18 12:20:00,190.39,190.96,190.39,190.81,11442.0,163.3346,163.8236,163.3346,163.6949,11442.0
2018-10-18 12:30:00,190.81,190.91,190.58,190.85,4736.0,163.6949,163.7807,163.4976,163.7292,4736.0
2018-10-18 12:40:00,190.97,191.5,190.97,191.5,11492.0,163.8322,164.2869,163.8322,164.2869,11492.0
2018-10-18 12:50:00,191.51,191.72,191.38,191.38,25197.0,164.2954,164.4756,164.1839,164.1839,25197.0
2018-10-18 13:00:00,191.3,191.71,191.26,191.48,9901.0,164.1153,164.467,164.081,164.2697,9901.0
2018-10-18 13:10:00,191.47,191.63,191.19,191.19,12676.0,164.2611,164.3984,164.0209,164.0209,12676.0
2018-10-18 13:20:00,191.25,191.36,190.9,191.02,6618.0,164.0724,164.1667,163.7721,163.8751,6618.0
2018-10-18 13:30:00,191.01,191.02,190.43,190.8,6040.0,163.8665,163.8751,163.3689,163.6863,6040.0
2018-10-18 13:40:00,190.66,190.67,190.0,190.15,8781.0,163.5662,163.5748,163.0,163.1287,8781.0
2018-10-18 13:50:00,190.24,190.35,190.03,190.35,5115.0,163.2059,163.3003,163.0257,163.3003,5115.0
2018-10-18 14:00:00,190.29,190.73,190.18,190.61,30873.0,163.2488,163.6263,163.1544,163.5233,30873.0
2018-10-18 14:10:00,190.51,190.7,190.28,190.28,7720.0,163.4375,163.6005,163.2402,163.2402,7720.0
2018-10-18 14:20:00,190.25,191.01,190.23,190.67,9097.0,163.2145,163.8665,163.1973,163.5748,9097.0
2018-10-18 14:30:00,190.66,191.3,190.61,190.88,25951.0,163.5662,164.1153,163.5233,163.755,25951.0
2018-10-18 14:40:00,190.91,191.49,190.79,191.11,6822.0,163.7807,164.2783,163.6777,163.9523,6822.0
2018-10-18 14:50:00,191.17,191.48,191.01,191.1,5251.0,164.0037,164.2697,163.8665,163.9437,5251.0
2018-10-18 15:00:00,191.12,191.2,190.48,190.54,7523.0,163.9609,164.0295,163.4118,163.4633,7523.0
2018-10-18 15:10:00,190.41,190.87,190.24,190.55,7366.0,163.3517,163.7464,163.2059,163.4719,7366.0
2018-10-18 15:20:00,190.61,191.1,190.6,191.1,8402.0,163.5233,163.9437,163.5147,163.9437,8402.0
2018-10-18 15:30:00,190.92,191.15,190.57,191.14,11469.0,163.7893,163.9866,163.489,163.978,11469.0
2018-10-18 15:40:00,191.23,191.33,190.86,191.18,34365.0,164.0552,164.141,163.7378,164.0123,34365.0
2018-10-18 15:50:00,191.14,191.22,190.81,191.2,70233.0,163.978,164.0466,163.6949,164.0295,70233.0
2018-10-19 09:30:00,191.44,191.44,190.61,191.06,92560.0,164.2354,164.2354,163.5233,163.9094,92560.0
2018-10-19 09:40:00,190.89,191.38,190.87,191.3,6301.0,163.7635,164.1839,163.7464,164.1153,6301.0
2018-10-19 09:50:00,191.4,191.96,191.38,191.82,7917.0,164.2011,164.6815,164.1839,164.5614,7917.0
2018-10-19 10:00:00,191.87,192.33,191.87,192.04,4981.0,164.6043,164.9989,164.6043,164.7501,4981.0
2018-10-19 10:10:00,191.95,192.09,191.81,191.84,8077.0,164.6729,164.793,164.5528,164.5785,8077.0
2018-10-19 10:20:00,191.77,191.97,191.61,191.69,11734.0,164.5185,164.6901,164.3812,164.4499,11734.0
2018-10-19 10:30:00,191.76,191.98,191.66,191.66,5669.0,164.5099,164.6986,164.4241,164.4241,5669.0
2018-10-19 10:40:00,191.66,191.82,191.53,191.75,5282.0,164.4241,164.5614,164.3126,164.5013,5282.0
2018-10-19 10:50:00,191.79,191.79,191.37,191.45,7560.0,164.5356,164.5356,164.1753,164.244,7560.0
2018-10-19 11:00:00,191.48,191.64,191.41,191.59,5128.0,164.2697,164.407,164.2096,164.3641,5128.0
2018-10-19 11:10:00,191.65,191.87,191.55,191.87,4312.0,164.4155,164.6043,164.3297,164.6043,4312.0
2018-10-19 11:20:00,191.81,191.81,191.67,191.68,2854.0,164.5528,164.5528,164.4327,164.4413,2854.0
2018-10-19 11:30:00,191.72,191.82,191.1,191.12,9186.0,164.4756,164.5614,163.9437,163.9609,9186.0
2018-10-19 11:40:00,191.18,191.38,191.02,191.27,11848.0,164.0123,164.1839,163.8751,164.0895,11848.0
2018-10-19 11:50:00,191.33,191.95,191.3,191.94,5233.0,164.141,164.6729,164.1153,164.6643,5233.0
2018-10-19 12:00:00,192.04,192.21,191.83,191.83,6366.0,164.7501,164.896,164.57,164.57,6366.0
2018-10-19 12:10:00,191.77,191.86,191.41,191.44,4102.0,164.5185,164.5957,164.2096,164.2354,4102.0
2018-10-19 12:20:00,191.49,191.53,191.21,191.31,5121.0,164.2783,164.3126,164.0381,164.1239,5121.0
2018-10-19 12:30:00,191.31,191.31,190.69,190.86,6200.0,164.1239,164.1239,163.592,163.7378,6200.0
2018-10-19 12:40:00,190.82,191.24,190.8,191.17,2823.0,163.7035,164.0638,163.6863,164.0037,2823.0
2018-10-19 12:50:00,191.08,191.29,190.95,191.16,7001.0,163.9265,164.1067,163.815,163.9952,7001.0
2018-10-19 13:00:00,191.0,191.26,190.94,190.95,5038.0,163.8579,164.081,163.8064,163.815,5038.0
2018-10-19 13:10:00,191.01,191.57,191.0,191.4,7146.0,163.8665,164.3469,163.8579,164.2011,7146.0
2018-10-19 13:20:00,191.46,191.52,191.16,191.46,8695.0,164.2525,164.304,163.9952,164.2525,8695.0
2018-10-19 13:30:00,191.3,191.5,191.14,191.25,4537.0,164.1153,164.2869,163.978,164.0724,4537.0
2018-10-19 13:40:00,191.14,191.38,191.06,191.38,5264.0,163.978,164.1839,163.9094,164.1839,5264.0
2018-10-19 13:50:00,191.47,191.48,190.98,191.07,4495.0,164.2611,164.2697,163.8407,163.918,4495.0
2018-10-19 14:00:00,190.96,191.02,190.23,190.4,11742.0,163.8236,163.8751,163.1973,163.3432,11742.0
2018-10-19 14:10:00,190.41,190.72,190.35,190.72,8458.0,163.3517,163.6177,163.3003,163.6177,8458.0
2018-10-19 14:20:00,190.65,191.06,190.61,190.92,6962.0,163.5576,163.9094,163.5233,163.7893,6962.0
2018-10-19 14:30:00,190.91,191.2,190.71,191.0,10356.0,163.7807,164.0295,163.6091,163.8579,10356.0
2018-10-19 14:40:00,190.99,191.03,190.76,191.02,7155.0,163.8493,163.8836,163.652,163.8751,7155.0
2018-10-19 14:50:00,191.07,191.15,190.6,190.65,14293.0,163.918,163.9866,163.5147,163.5576,14293.0
2018-10-19 15:00:00,190.65,190.75,190.32,190.32,13860.0,163.5576,163.6434,163.2745,163.2745,13860.0
2018-10-19 15:10:00,190.47,190.87,190.46,190.84,12857.0,163.4032,163.7464,163.3946,163.7206,12857.0
2018-10-19 15:20:00,190.9,191.02,190.52,190.89,23554.0,163.7721,163.8751,163.4461,163.7635,23554.0
2018-10-19 15:30:00,190.86,190.98,190.54,190.54,34782.0,163.7378,163.8407,163.4633,163.4633,34782.0
2018-10-19 15:40:00,190.53,190.81,190.43,190.57,49647.0,163.4547,163.6949,163.3689,163.489,49647.0
2018-10-19 15:50:00,190.57,190.78,190.23,190.26,100494.0,163.489,163.6692,163.1973,163.2231,100494.0
2018-10-22 09:30:00,190.91,191.76,190.34,190.53,22862.0,163.7807,164.5099,163.2917,163.4547,22862.0
2018-10-22 09:40:00,190.49,190.5,190.02,190.27,16276.0,163.4204,163.429,163.0172,163.2316,16276.0
2018-10-22 09:50:00,190.28,190.36,189.62,189.85,18607.0,163.2402,163.3089,162.674,162.8713,18607.0
2018-10-22 10:00:00,189.71,189.87,189.25,189.49,14611.0,162.7512,162.8885,162.3566,162.5625,14611.0
2018-10-22 10:10:00,189.53,189.73,189.0,189.34,23671.0,162.5968,162.7684,162.1421,162.4338,23671.0
2018-10-22 10:20:00,189.3,189.46,189.12,189.25,14249.0,162.3995,162.5367,162.2451,162.3566,14249.0
2018-10-22 10:30:00,189.34,190.14,189.28,190.07,26438.0,162.4338,163.1201,162.3823,163.0601,26438.0
2018-10-22 10:40:00,190.12,190.91,189.9,190.91,27519.0,163.103,163.7807,162.9142,163.7807,27519.0
2018-10-22 10:50:00,190.82,191.24,190.75,190.85,15014.0,163.7035,164.0638,163.6434,163.7292,15014.0
2018-10-22 11:00:00,190.83,190.87,190.31,190.31,21929.0,163.7121,163.7464,163.266,163.266,21929.0
2018-10-22 11:10:00,190.23,190.42,189.93,190.35,21216.0,163.1973,163.3603,162.94,163.3003,21216.0
2018-10-22 11:20:00,190.36,190.56,190.01,190.08,9473.0,163.3089,163.4804,163.0086,163.0686,9473.0
2018-10-22 11:30:00,190.08,190.37,190.06,190.13,22123.0,163.0686,163.3174,163.0515,163.1115,22123.0
2018-10-22 11:40:00,190.08,190.24,189.83,190.24,31796.0,163.0686,163.2059,162.8542,163.2059,31796.0
2018-10-22 11:50:00,190.22,190.26,189.83,190.17,17852.0,163.1887,163.2231,162.8542,163.1459,17852.0
2018-10-22 12:00:00,190.18,190.51,190.0,190.37,6650.0,163.1544,163.4375,163.0,163.3174,6650.0
2018-10-22 12:10:00,190.4,190.4,189.93,189.98,10693.0,163.3432,163.3432,162.94,162.9829,10693.0
2018-10-22 12:20:00,190.0,190.03,189.67,189.89,26453.0,163.0,163.0257,162.7169,162.9056,26453.0
2018-10-22 12:30:00,189.96,190.4,189.69,190.27,32297.0,162.9657,163.3432,162.7341,163.2316,32297.0
2018-10-22 12:40:00,190.12,190.4,190.09,190.09,26301.0,163.103,163.3432,163.0772,163.0772,26301.0
2018-10-22 12:50:00,189.98,190.28,189.93,189.94,30365.0,162.9829,163.2402,162.94,162.9485,30365.0
2018-10-22 13:00:00,189.91,190.15,189.74,190.14,8505.0,162.9228,163.1287,162.777,163.1201,8505.0
2018-10-22 13:10:00,190.09,190.38,190.02,190.28,114104.0,163.0772,163.326,163.0172,163.2402,114104.0
2018-10-22 13:20:00,190.2,190.28,189.88,189.97,9200.0,163.1716,163.2402,162.8971,162.9743,9200.0
2018-10-22 13:30:00,190.0,190.25,189.92,190.06,11306.0,163.0,163.2145,162.9314,163.0515,11306.0
2018-10-22 13:40:00,190.11,190.24,189.9,189.9,8396.0,163.0944,163.2059,162.9142,162.9142,8396.0
2018-10-22 13:50:00,189.9,189.99,189.72,189.82,7610.0,162.9142,162.9914,162.7598,162.8456,7610.0
2018-10-22 14:00:00,189.85,190.13,189.7,189.91,9041.0,162.8713,163.1115,162.7426,162.9228,9041.0
2018-10-22 14:10:00,189.89,190.01,189.71,189.77,9458.0,162.9056,163.0086,162.7512,162.8027,9458.0
2018-10-22 14:20:00,189.72,189.85,189.7,189.8,4478.0,162.7598,162.8713,162.7426,162.8284,4478.0
2018-10-22 14:30:00,189.75,190.11,189.72,189.95,8290.0,162.7855,163.0944,162.7598,162.9571,8290.0
2018-10-22 14:40:00,189.97,190.43,189.91,190.16,17422.0,162.9743,163.3689,162.9228,163.1373,17422.0
2018-10-22 14:50:00,190.2,190.25,190.07,190.13,8489.0,163.1716,163.2145,163.0601,163.1115,8489.0
2018-10-22 15:00:00,190.07,190.32,189.98,190.25,18177.0,163.0601,163.2745,162.9829,163.2145,18177.0
2018-10-22 15:10:00,190.2,190.58,190.19,190.45,27614.0,163.1716,163.4976,163.163,163.3861,27614.0
2018-10-22 15:20:00,190.41,190.57,190.41,190.48,25372.0,163.3517,163.489,163.3517,163.4118,25372.0
2018-10-22 15:30:00,190.45,190.63,190.26,190.28,37194.0,163.3861,163.5405,163.2231,163.2402,37194.0
2018-10-22 15:40:00,190.2,190.45,190.08,190.31,33751.0,163.1716,163.3861,163.0686,163.266,33751.0
2018-10-22 15:50:00,190.32,190.47,190.07,190.07,48506.0,163.2745,163.4032,163.0601,163.0601,48506.0
2018-10-23 09:30:00,187.62,188.85,186.75,188.48,51518.0,160.9582,162.0134,160.2119,161.696,51518.0
2018-10-23 09:40:00,188.35,189.75,188.23,189.42,25805.0,161.5845,162.7855,161.4815,162.5024,25805.0
2018-10-23 09:50:00,189.19,190.08,189.11,189.74,38927.0,162.3051,163.0686,162.2365,162.777,38927.0
2018-10-23 10:00:00,189.95,189.98,189.28,189.28,97610.0,162.9571,162.9829,162.3823,162.3823,97610.0
2018-10-23 10:10:00,189.34,189.54,189.02,189.25,57765.0,162.4338,162.6054,162.1593,162.3566,57765.0
2018-10-23 10:20:00,189.35,189.38,188.65,188.89,50654.0,162.4424,162.4681,161.8419,162.0477,50654.0
2018-10-23 10:30:00,188.89,189.0,188.16,188.76,24107.0,162.0477,162.1421,161.4215,161.9362,24107.0
2018-10-23 10:40:00,188.8,189.3,188.74,189.15,88450.0,161.9705,162.3995,161.9191,162.2708,88450.0
2018-10-23 10:50:00,189.23,189.51,188.91,188.92,26197.0,162.3394,162.5796,162.0649,162.0735,26197.0
2018-10-23 11:00:00,188.87,189.26,188.45,188.84,22553.0,162.0306,162.3652,161.6703,162.0049,22553.0
2018-10-23 11:10:00,188.84,189.09,188.59,189.02,19182.0,162.0049,162.2193,161.7904,162.1593,19182.0
2018-10-23 11:20:00,188.96,189.09,188.15,188.16,25321.0,162.1078,162.2193,161.4129,161.4215,25321.0
2018-10-23 11:30:00,188.16,188.76,188.16,188.34,25822.0,161.4215,161.9362,161.4215,161.5759,25822.0
2018-10-23 11:40:00,188.41,188.45,187.96,188.03,17857.0,161.636,161.6703,161.2499,161.31,17857.0
2018-10-23 11:50:00,187.95,187.95,187.19,187.2,11983.0,161.2413,161.2413,160.5893,160.5979,11983.0
2018-10-23 12:00:00,187.25,187.89,187.11,187.88,12881.0,160.6408,161.1899,160.5207,161.1813,12881.0
2018-10-23 12:10:00,187.85,187.89,187.21,187.27,8686.0,161.1555,161.1899,160.6065,160.658,8686.0
2018-10-23 12:20:00,187.27,187.54,186.98,187.19,14668.0,160.658,160.8896,160.4092,160.5893,14668.0
2018-10-23 12:30:00,187.26,187.59,187.08,187.2,10613.0,160.6494,160.9325,160.495,160.5979,10613.0
2018-10-23 12:40:00,187.15,187.48,186.97,187.22,17193.0,160.555,160.8381,160.4006,160.6151,17193.0
2018-10-23 12:50:00,187.23,187.28,186.99,187.24,13770.0,160.6236,160.6665,160.4177,160.6322,13770.0
2018-10-23 13:00:00,187.19,187.9,187.09,187.9,18106.0,160.5893,161.1984,160.5035,161.1984,18106.0
2018-10-23 13:10:00,187.98,188.21,187.8,188.13,13373.0,161.2671,161.4644,161.1126,161.3957,13373.0
2018-10-23 13:20:00,188.09,188.72,188.09,188.27,10600.0,161.3614,161.9019,161.3614,161.5159,10600.0
2018-10-23 13:30:00,188.35,188.57,188.06,188.3,8247.0,161.5845,161.7732,161.3357,161.5416,8247.0
2018-10-23 13:40:00,188.29,188.29,187.78,187.89,13976.0,161.533,161.533,161.0955,161.1899,13976.0
2018-10-23 13:50:00,187.89,188.21,187.52,187.66,10546.0,161.1899,161.4644,160.8724,160.9925,10546.0
2018-10-23 14:00:00,187.77,188.56,187.73,188.44,15006.0,161.0869,161.7646,161.0526,161.6617,15006.0
2018-10-23 14:10:00,188.44,189.21,188.4,189.15,20129.0,161.6617,162.3223,161.6274,162.2708,20129.0
2018-10-23 14:20:00,189.21,189.21,188.72,188.98,19397.0,162.3223,162.3223,161.9019,162.125,19397.0
2018-10-23 14:30:00,188.96,189.08,188.74,188.95,30275.0,162.1078,162.2107,161.9191,162.0992,30275.0
2018-10-23 14:40:00,188.95,189.29,188.88,189.01,31128.0,162.0992,162.3909,162.0392,162.1507,31128.0
2018-10-23 14:50:00,189.03,189.4,189.01,189.21,37382.0,162.1679,162.4853,162.1507,162.3223,37382.0
2018-10-23 15:00:00,189.27,189.41,188.97,189.01,37264.0,162.3737,162.4939,162.1164,162.1507,37264.0
2018-10-23 15:10:00,189.03,189.28,188.79,189.23,74081.0,162.1679,162.3823,161.962,162.3394,74081.0
2018-10-23 15:20:00,189.2,189.35,188.94,189.02,78098.0,162.3137,162.4424,162.0906,162.1593,78098.0
2018-10-23 15:30:00,189.05,189.2,188.47,188.47,46590.0,162.185,162.3137,161.6874,161.6874,46590.0
2018-10-23 15:40:00,188.54,188.58,187.92,188.46,104228.0,161.7475,161.7818,161.2156,161.6789,104228.0
2018-10-23 15:50:00,188.37,188.44,187.37,187.73,132609.0,161.6016,161.6617,160.7437,161.0526,132609.0
2018-10-24 09:30:00,184.84,186.0,178.25,178.56,266300.0,158.5733,159.5684,152.9197,153.1857,266300.0
2018-10-24 09:40:00,178.47,180.37,176.66,178.88,145235.0,153.1085,154.7385,151.5557,153.4602,145235.0
2018-10-24 09:50:00,178.78,179.87,178.45,178.57,121472.0,153.3744,154.3095,153.0913,153.1943,121472.0
2018-10-24 10:00:00,178.5,179.91,177.69,179.72,112303.0,153.1342,154.3439,152.4393,154.1809,112303.0
2018-10-24 10:10:00,179.98,179.99,178.89,178.97,91435.0,154.4039,154.4125,153.4688,153.5374,91435.0
2018-10-24 10:20:00,178.96,179.03,178.25,178.71,79969.0,153.5289,153.5889,152.9197,153.3144,79969.0
2018-10-24 10:30:00,178.6,179.0,178.45,178.49,100160.0,153.22,153.5632,153.0913,153.1256,100160.0
2018-10-24 10:40:00,178.46,178.51,177.8,178.06,105902.0,153.0999,153.1428,152.5337,152.7567,105902.0
2018-10-24 10:50:00,178.1,178.92,178.08,178.51,76680.0,152.7911,153.4945,152.7739,153.1428,76680.0
2018-10-24 11:00:00,178.47,178.51,174.36,174.86,192260.0,153.1085,153.1428,149.5825,150.0115,192260.0
2018-10-24 11:10:00,175.1,176.23,174.8,175.84,62523.0,150.2174,151.1868,149.96,150.8522,62523.0
2018-10-24 11:20:00,175.92,177.39,175.47,176.27,65504.0,150.9209,152.182,150.5348,151.2211,65504.0
2018-10-24 11:30:00,176.26,177.44,176.05,176.9,66102.0,151.2125,152.2249,151.0324,151.7616,66102.0
2018-10-24 11:40:00,176.78,177.67,176.22,176.95,56054.0,151.6586,152.4222,151.1782,151.8045,56054.0
2018-10-24 11:50:00,176.97,177.53,176.63,176.71,33228.0,151.8216,152.3021,151.53,151.5986,33228.0
2018-10-24 12:00:00,176.64,177.06,175.44,175.44,47372.0,151.5385,151.8989,150.5091,150.5091,47372.0
2018-10-24 12:10:00,175.39,176.27,175.3,175.3,51345.0,150.4662,151.2211,150.389,150.389,51345.0
2018-10-24 12:20:00,175.27,175.48,174.96,175.05,51378.0,150.3632,150.5434,150.0973,150.1745,51378.0
2018-10-24 12:30:00,175.02,175.31,174.77,174.77,42017.0,150.1487,150.3975,149.9343,149.9343,42017.0
2018-10-24 12:40:00,174.69,175.95,174.66,175.74,80809.0,149.8656,150.9466,149.8399,150.7664,80809.0
2018-10-24 12:50:00,175.65,176.18,175.23,176.11,67542.0,150.6892,151.1439,150.3289,151.0839,67542.0
2018-10-24 13:00:00,175.99,176.08,175.67,175.7,82744.0,150.9809,151.0581,150.7064,150.7321,82744.0
2018-10-24 13:10:00,175.67,176.5,175.67,176.5,58866.0,150.7064,151.4184,150.7064,151.4184,58866.0
2018-10-24 13:20:00,176.57,176.78,176.31,176.44,56284.0,151.4785,151.6586,151.2554,151.367,56284.0
2018-10-24 13:30:00,176.38,176.52,175.74,176.3,44104.0,151.3155,151.4356,150.7664,151.2469,44104.0
2018-10-24 13:40:00,176.16,177.04,176.16,176.56,54488.0,151.1267,151.8817,151.1267,151.4699,54488.0
2018-10-24 13:50:00,176.67,177.06,176.36,176.58,44430.0,151.5643,151.8989,151.2983,151.4871,44430.0
2018-10-24 14:00:00,176.54,176.72,176.18,176.66,123814.0,151.4527,151.6072,151.1439,151.5557,123814.0
2018-10-24 14:10:00,176.71,177.19,176.51,176.98,157171.0,151.5986,152.0104,151.427,151.8302,157171.0
2018-10-24 14:20:00,176.98,177.24,176.49,176.9,66992.0,151.8302,152.0533,151.4099,151.7616,66992.0
2018-10-24 14:30:00,176.97,177.25,176.65,177.02,64995.0,151.8216,152.0619,151.5471,151.8645,64995.0
2018-10-24 14:40:00,177.05,177.05,175.66,176.02,92790.0,151.8903,151.8903,150.6978,151.0066,92790.0
2018-10-24 14:50:00,176.02,176.86,175.86,176.77,90237.0,151.0066,151.7273,150.8694,151.6501,90237.0
2018-10-24 15:00:00,176.78,176.8,176.02,176.22,175392.0,151.6586,151.6758,151.0066,151.1782,175392.0
2018-10-24 15:10:00,176.11,176.28,175.25,175.72,121568.0,151.0839,151.2297,150.3461,150.7493,121568.0
2018-10-24 15:20:00,175.68,175.76,173.97,174.34,84326.0,150.715,150.7836,149.248,149.5654,84326.0
2018-10-24 15:30:00,174.26,174.96,173.96,174.91,126172.0,149.4967,150.0973,149.2394,150.0544,126172.0
2018-10-24 15:40:00,174.9,175.11,173.82,174.14,183204.0,150.0458,150.226,149.1193,149.3938,183204.0
2018-10-24 15:50:00,174.18,174.22,172.86,173.21,239354.0,149.4281,149.4624,148.2957,148.596,239354.0
2018-10-25 09:30:00,172.98,173.77,170.89,171.81,189775.0,148.3986,149.0764,146.6056,147.3949,189775.0
2018-10-25 09:40:00,171.93,173.03,171.66,171.81,87139.0,147.4979,148.4415,147.2662,147.3949,87139.0
2018-10-25 09:50:00,171.91,173.1,171.9,172.9,115489.0,147.4807,148.5016,147.4721,148.33,115489.0
2018-10-25 10:00:00,172.96,173.34,172.73,173.04,300531.0,148.3815,148.7075,148.1842,148.4501,300531.0
2018-10-25 10:10:00,172.95,172.99,170.28,171.12,99279.0,148.3729,148.4072,146.0823,146.803,99279.0
2018-10-25 10:20:00,171.12,172.76,170.83,172.52,71771.0,146.803,148.2099,146.5542,148.004,71771.0
2018-10-25 10:30:00,172.58,173.42,172.28,172.47,59286.0,148.0555,148.7761,147.7981,147.9611,59286.0
2018-10-25 10:40:00,172.47,173.49,172.45,173.21,53279.0,147.9611,148.8362,147.944,148.596,53279.0
2018-10-25 10:50:00,173.22,173.45,172.95,172.96,110201.0,148.6045,148.8019,148.3729,148.3815,110201.0
2018-10-25 11:00:00,172.83,172.94,171.61,172.54,63574.0,148.27,148.3643,147.2233,148.0212,63574.0
2018-10-25 11:10:00,172.64,172.78,172.08,172.65,49949.0,148.107,148.2271,147.6265,148.1155,49949.0
2018-10-25 11:20:00,172.83,173.34,171.84,172.06,61607.0,148.27,148.7075,147.4206,147.6094,61607.0
2018-10-25 11:30:00,172.12,172.21,171.5,171.5,50474.0,147.6609,147.7381,147.129,147.129,50474.0
2018-10-25 11:40:00,171.5,171.57,170.96,171.14,64089.0,147.129,147.189,146.6657,146.8201,64089.0
2018-10-25 11:50:00,171.07,171.09,170.3,170.53,48132.0,146.7601,146.7772,146.0995,146.2968,48132.0
2018-10-25 12:00:00,170.51,170.52,169.77,169.93,47584.0,146.2796,146.2882,145.6448,145.7821,47584.0
2018-10-25 12:10:00,169.92,169.95,169.52,169.58,45792.0,145.7735,145.7992,145.4303,145.4818,45792.0
2018-10-25 12:20:00,169.6,169.76,169.32,169.76,57597.0,145.499,145.6362,145.2587,145.6362,57597.0
2018-10-25 12:30:00,169.72,170.61,169.61,170.61,43015.0,145.6019,146.3654,145.5075,146.3654,43015.0
2018-10-25 12:40:00,170.62,170.77,170.45,170.75,25005.0,146.374,146.5027,146.2282,146.4855,25005.0
2018-10-25 12:50:00,170.75,170.9,170.59,170.7,32081.0,146.4855,146.6142,146.3483,146.4426,32081.0
2018-10-25 13:00:00,170.7,170.78,169.68,169.68,34544.0,146.4426,146.5113,145.5676,145.5676,34544.0
2018-10-25 13:10:00,169.7,169.91,169.42,169.91,33647.0,145.5847,145.7649,145.3445,145.7649,33647.0
2018-10-25 13:20:00,169.87,170.4,169.84,170.24,49205.0,145.7306,146.1853,145.7049,146.048,49205.0
2018-10-25 13:30:00,170.24,171.15,170.24,171.01,28454.0,146.048,146.8287,146.048,146.7086,28454.0
2018-10-25 13:40:00,171.05,171.05,170.55,170.7,34104.0,146.7429,146.7429,146.314,146.4426,34104.0
2018-10-25 13:50:00,170.69,170.78,170.35,170.49,26256.0,146.4341,146.5113,146.1424,146.2625,26256.0
2018-10-25 14:00:00,170.56,171.07,170.37,171.0,37822.0,146.3225,146.7601,146.1595,146.7,37822.0
2018-10-25 14:10:00,171.03,171.35,170.74,170.8,38092.0,146.7257,147.0003,146.477,146.5284,38092.0
2018-10-25 14:20:00,170.82,171.15,170.47,171.09,27817.0,146.5456,146.8287,146.2453,146.7772,27817.0
2018-10-25 14:30:00,171.16,171.65,171.05,171.39,28249.0,146.8373,147.2576,146.7429,147.0346,28249.0
2018-10-25 14:40:00,171.37,171.64,171.23,171.64,33683.0,147.0174,147.2491,146.8973,147.2491,33683.0
2018-10-25 14:50:00,171.63,171.63,170.36,170.76,65661.0,147.2405,147.2405,146.151,146.4941,65661.0
2018-10-25 15:00:00,170.77,171.31,170.74,171.13,43097.0,146.5027,146.966,146.477,146.8115,43097.0
2018-10-25 15:10:00,171.13,171.33,170.94,171.28,81523.0,146.8115,146.9831,146.6485,146.9402,81523.0
2018-10-25 15:20:00,171.3,171.32,171.04,171.29,45222.0,146.9574,146.9745,146.7343,146.9488,45222.0
2018-10-25 15:30:00,171.29,171.4,170.67,171.05,83960.0,146.9488,147.0432,146.4169,146.7429,83960.0
2018-10-25 15:40:00,171.06,171.13,170.45,170.7,91984.0,146.7515,146.8115,146.2282,146.4426,91984.0
2018-10-25 15:50:00,170.67,170.7,170.07,170.56,129857.0,146.4169,146.4426,145.9022,146.3225,129857.0
2018-10-26 09:30:00,168.71,169.73,167.8,169.22,120757.0,144.7354,145.6105,143.9547,145.173,120757.0
2018-10-26 09:40:00,169.3,170.1,169.18,169.93,66390.0,145.2416,145.9279,145.1386,145.7821,66390.0
2018-10-26 09:50:00,169.9,170.14,169.53,170.0,62997.0,145.7563,145.9622,145.4389,145.8421,62997.0
2018-10-26 10:00:00,170.03,170.03,169.02,169.43,56118.0,145.8679,145.8679,145.0014,145.3531,56118.0
2018-10-26 10:10:00,169.4,169.9,169.36,169.48,35407.0,145.3274,145.7563,145.2931,145.396,35407.0
2018-10-26 10:20:00,169.58,170.0,169.35,169.5,36150.0,145.4818,145.8421,145.2845,145.4132,36150.0
2018-10-26 10:30:00,169.47,169.52,167.82,167.97,45927.0,145.3874,145.4303,143.9719,144.1006,45927.0
2018-10-26 10:40:00,167.94,168.26,167.27,167.67,36546.0,144.0749,144.3494,143.5001,143.8432,36546.0
2018-10-26 10:50:00,167.77,167.97,167.3,167.63,42029.0,143.929,144.1006,143.5258,143.8089,42029.0
2018-10-26 11:00:00,167.61,168.22,167.5,168.0,58814.0,143.7917,144.3151,143.6974,144.1263,58814.0
2018-10-26 11:10:00,167.97,168.46,167.94,168.17,33752.0,144.1006,144.521,144.0749,144.2722,33752.0
2018-10-26 11:20:00,168.17,168.97,167.97,168.87,57107.0,144.2722,144.9585,144.1006,144.8727,57107.0
2018-10-26 11:30:00,168.85,169.47,168.83,169.03,41564.0,144.8555,145.3874,144.8384,145.01,41564.0
2018-10-26 11:40:00,169.1,169.73,168.9,169.68,61647.0,145.07,145.6105,144.8984,145.5676,61647.0
2018-10-26 11:50:00,169.69,170.13,169.69,169.98,36403.0,145.5762,145.9536,145.5762,145.825,36403.0
2018-10-26 12:00:00,169.96,170.95,169.96,170.85,48688.0,145.8078,146.6571,145.8078,146.5713,48688.0
2018-10-26 12:10:00,170.84,170.86,170.4,170.81,31480.0,146.5627,146.5799,146.1853,146.537,31480.0
2018-10-26 12:20:00,170.92,171.38,170.92,171.21,29733.0,146.6314,147.026,146.6314,146.8802,29733.0
2018-10-26 12:30:00,171.25,171.34,170.79,171.09,26838.0,146.9145,146.9917,146.5199,146.7772,26838.0
2018-10-26 12:40:00,171.0,171.7,170.92,171.62,33847.0,146.7,147.3005,146.6314,147.2319,33847.0
2018-10-26 12:50:00,171.58,171.61,171.04,171.14,24692.0,147.1976,147.2233,146.7343,146.8201,24692.0
2018-10-26 13:00:00,171.24,171.88,171.07,171.07,28449.0,146.9059,147.455,146.7601,146.7601,28449.0
2018-10-26 13:10:00,171.01,171.15,170.76,171.04,31355.0,146.7086,146.8287,146.4941,146.7343,31355.0
2018-10-26 13:20:00,171.04,171.14,170.58,170.58,26905.0,146.7343,146.8201,146.3397,146.3397,26905.0
2018-10-26 13:30:00,170.56,170.57,169.92,170.1,34222.0,146.3225,146.3311,145.7735,145.9279,34222.0
2018-10-26 13:40:00,170.09,170.45,170.09,170.27,35135.0,145.9193,146.2282,145.9193,146.0737,35135.0
2018-10-26 13:50:00,170.25,170.52,170.0,170.34,24491.0,146.0566,146.2882,145.8421,146.1338,24491.0
2018-10-26 14:00:00,170.35,170.46,169.92,170.04,49849.0,146.1424,146.2367,145.7735,145.8764,49849.0
2018-10-26 14:10:00,170.05,170.19,169.53,169.9,34418.0,145.885,146.0051,145.4389,145.7563,34418.0
2018-10-26 14:20:00,169.95,170.37,169.68,169.92,35140.0,145.7992,146.1595,145.5676,145.7735,35140.0
2018-10-26 14:30:00,169.99,170.53,169.81,170.23,40012.0,145.8335,146.2968,145.6791,146.0394,40012.0
2018-10-26 14:40:00,170.25,170.29,169.71,169.75,34501.0,146.0566,146.0909,145.5933,145.6276,34501.0
2018-10-26 14:50:00,169.78,169.89,169.07,169.21,44970.0,145.6534,145.7477,145.0443,145.1644,44970.0
2018-10-26 15:00:00,169.21,169.42,168.8,169.37,53863.0,145.1644,145.3445,144.8126,145.3016,53863.0
2018-10-26 15:10:00,169.36,169.5,168.65,169.36,59524.0,145.2931,145.4132,144.684,145.2931,59524.0
2018-10-26 15:20:00,169.36,170.07,169.33,169.84,83321.0,145.2931,145.9022,145.2673,145.7049,83321.0
2018-10-26 15:30:00,169.72,170.27,169.08,169.65,111370.0,145.6019,146.0737,145.0529,145.5419,111370.0
2018-10-26 15:40:00,169.63,170.22,169.43,169.97,96046.0,145.5247,146.0309,145.3531,145.8164,96046.0
2018-10-26 15:50:00,170.0,170.47,169.27,169.86,247054.0,145.8421,146.2453,145.2159,145.722,247054.0
2018-10-29 09:30:00,170.72,171.52,170.03,170.14,50280.0,146.4598,147.1461,145.8679,145.9622,50280.0
2018-10-29 09:40:00,170.2,170.48,168.94,169.0,74064.0,146.0137,146.2539,144.9327,144.9842,74064.0
2018-10-29 09:50:00,169.06,170.21,168.71,169.69,55805.0,145.0357,146.0223,144.7354,145.5762,55805.0
2018-10-29 10:00:00,169.78,170.87,169.74,170.47,53367.0,145.6534,146.5885,145.6191,146.2453,53367.0
2018-10-29 10:10:00,170.47,170.72,170.03,170.04,48933.0,146.2453,146.4598,145.8679,145.8764,48933.0
2018-10-29 10:20:00,170.04,170.85,170.04,170.25,54152.0,145.8764,146.5713,145.8764,146.0566,54152.0
2018-10-29 10:30:00,170.28,170.42,169.85,169.99,47017.0,146.0823,146.2024,145.7134,145.8335,47017.0
2018-10-29 10:40:00,169.96,170.34,169.93,170.19,28809.0,145.8078,146.1338,145.7821,146.0051,28809.0
2018-10-29 10:50:00,170.24,170.91,170.17,170.69,33058.0,146.048,146.6228,145.988,146.4341,33058.0
2018-10-29 11:00:00,170.79,171.61,170.74,171.2,41715.0,146.5199,147.2233,146.477,146.8716,41715.0
2018-10-29 11:10:00,171.16,171.47,171.05,171.4,46925.0,146.8373,147.1032,146.7429,147.0432,46925.0
2018-10-29 11:20:00,171.4,171.76,171.25,171.74,63685.0,147.0432,147.352,146.9145,147.3349,63685.0
2018-10-29 11:30:00,171.78,172.13,171.71,171.97,39882.0,147.3692,147.6694,147.3091,147.5322,39882.0
2018-10-29 11:40:00,171.98,172.52,171.93,172.08,37021.0,147.5407,148.004,147.4979,147.6265,37021.0
2018-10-29 11:50:00,172.09,172.27,171.29,171.56,36604.0,147.6351,147.7895,146.9488,147.1804,36604.0
2018-10-29 12:00:00,171.56,171.82,171.47,171.62,46779.0,147.1804,147.4035,147.1032,147.2319,46779.0
2018-10-29 12:10:00,171.6,171.97,171.13,171.64,32936.0,147.2147,147.5322,146.8115,147.2491,32936.0
2018-10-29 12:20:00,171.72,171.74,171.08,171.64,28727.0,147.3177,147.3349,146.7686,147.2491,28727.0
2018-10-29 12:30:00,171.64,171.73,171.33,171.5,23757.0,147.2491,147.3263,146.9831,147.129,23757.0
2018-10-29 12:40:00,171.56,171.95,171.54,171.62,31851.0,147.1804,147.515,147.1633,147.2319,31851.0
2018-10-29 12:50:00,171.61,171.69,171.0,171.02,27842.0,147.2233,147.292,146.7,146.7172,27842.0
2018-10-29 13:00:00,171.06,171.58,170.98,171.36,52428.0,146.7515,147.1976,146.6829,147.0089,52428.0
2018-10-29 13:10:00,171.42,171.42,170.89,171.03,28048.0,147.0603,147.0603,146.6056,146.7257,28048.0
2018-10-29 13:20:00,170.97,171.09,170.49,170.74,50989.0,146.6743,146.7772,146.2625,146.477,50989.0
2018-10-29 13:30:00,170.73,171.44,170.71,171.42,35467.0,146.4684,147.0775,146.4512,147.0603,35467.0
2018-10-29 13:40:00,171.31,171.5,171.03,171.16,21905.0,146.966,147.129,146.7257,146.8373,21905.0
2018-10-29 13:50:00,171.13,171.45,170.84,170.9,31579.0,146.8115,147.0861,146.5627,146.6142,31579.0
2018-10-29 14:00:00,170.88,171.02,170.63,170.77,78742.0,146.5971,146.7172,146.3826,146.5027,78742.0
2018-10-29 14:10:00,170.77,170.77,169.57,169.87,39676.0,146.5027,146.5027,145.4732,145.7306,39676.0
2018-10-29 14:20:00,169.79,169.95,169.27,169.68,59781.0,145.662,145.7992,145.2159,145.5676,59781.0
2018-10-29 14:30:00,169.68,169.86,169.44,169.52,64969.0,145.5676,145.722,145.3617,145.4303,64969.0
2018-10-29 14:40:00,169.49,169.76,169.0,169.0,49753.0,145.4046,145.6362,144.9842,144.9842,49753.0
2018-10-29 14:50:00,169.04,169.11,168.33,168.51,37144.0,145.0185,145.0786,144.4094,144.5639,37144.0
2018-10-29 15:00:00,168.54,168.54,167.67,167.8,46355.0,144.5896,144.5896,143.8432,143.9547,46355.0
2018-10-29 15:10:00,167.81,168.05,167.29,167.73,100349.0,143.9633,144.1692,143.5172,143.8947,100349.0
2018-10-29 15:20:00,167.75,167.87,166.78,166.91,96637.0,143.9119,144.0148,143.0797,143.1912,96637.0
2018-10-29 15:30:00,166.83,167.02,165.86,166.0,101487.0,143.1226,143.2856,142.2904,142.4105,101487.0
2018-10-29 15:40:00,165.87,166.62,164.76,166.31,85184.0,142.299,142.9424,141.3467,142.6765,85184.0
2018-10-29 15:50:00,166.31,167.04,166.15,167.01,151264.0,142.6765,143.3027,142.5392,143.277,151264.0
2018-10-30 09:30:00,167.38,169.29,167.12,167.42,78710.0,143.5944,145.233,143.3714,143.6287,78710.0
2018-10-30 09:40:00,167.46,167.62,166.57,167.04,37998.0,143.6631,143.8003,142.8995,143.3027,37998.0
2018-10-30 09:50:00,166.99,169.05,166.8,169.05,45732.0,143.2599,145.0271,143.0969,145.0271,45732.0
2018-10-30 10:00:00,168.96,169.19,168.33,168.33,27845.0,144.9499,145.1472,144.4094,144.4094,27845.0
2018-10-30 10:10:00,168.42,168.91,168.05,168.19,45461.0,144.4866,144.907,144.1692,144.2893,45461.0
2018-10-30 10:20:00,168.27,168.55,167.56,167.63,17631.0,144.358,144.5982,143.7489,143.8089,17631.0
2018-10-30 10:30:00,167.72,167.79,166.44,167.0,28476.0,143.8861,143.9462,142.788,143.2684,28476.0
2018-10-30 10:40:00,167.0,167.9,166.62,167.45,36521.0,143.2684,144.0405,142.9424,143.6545,36521.0
2018-10-30 10:50:00,167.45,167.8,167.14,167.33,18361.0,143.6545,143.9547,143.3885,143.5515,18361.0
2018-10-30 11:00:00,167.43,168.07,167.22,167.98,30565.0,143.6373,144.1864,143.4572,144.1092,30565.0
2018-10-30 11:10:00,167.98,168.03,167.27,167.53,17121.0,144.1092,144.1521,143.5001,143.7231,17121.0
2018-10-30 11:20:00,167.53,168.7,167.5,168.65,38436.0,143.7231,144.7269,143.6974,144.684,38436.0
2018-10-30 11:30:00,168.72,169.51,168.51,169.36,31748.0,144.744,145.4217,144.5639,145.2931,31748.0
2018-10-30 11:40:00,169.35,169.84,169.2,169.84,30284.0,145.2845,145.7049,145.1558,145.7049,30284.0
2018-10-30 11:50:00,169.88,169.88,169.33,169.47,33819.0,145.7392,145.7392,145.2673,145.3874,33819.0
2018-10-30 12:00:00,169.5,170.23,169.44,170.1,27140.0,145.4132,146.0394,145.3617,145.9279,27140.0
2018-10-30 12:10:00,170.05,170.12,169.51,169.84,18995.0,145.885,145.9451,145.4217,145.7049,18995.0
2018-10-30 12:20:00,169.83,170.2,169.58,170.03,28234.0,145.6963,146.0137,145.4818,145.8679,28234.0
2018-10-30 12:30:00,170.07,170.25,169.6,170.19,31730.0,145.9022,146.0566,145.499,146.0051,31730.0
2018-10-30 12:40:00,170.18,170.73,170.03,170.67,34308.0,145.9965,146.4684,145.8679,146.4169,34308.0
2018-10-30 12:50:00,170.62,170.97,169.98,170.03,64588.0,146.374,146.6743,145.825,145.8679,64588.0
2018-10-30 13:00:00,170.03,170.82,169.96,170.66,26616.0,145.8679,146.5456,145.8078,146.4083,26616.0
2018-10-30 13:10:00,170.62,170.76,169.88,170.41,27349.0,146.374,146.4941,145.7392,146.1939,27349.0
2018-10-30 13:20:00,170.38,170.73,170.24,170.33,32327.0,146.1681,146.4684,146.048,146.1252,32327.0
2018-10-30 13:30:00,170.24,170.48,170.09,170.48,24239.0,146.048,146.2539,145.9193,146.2539,24239.0
2018-10-30 13:40:00,170.52,171.43,170.52,171.31,29031.0,146.2882,147.0689,146.2882,146.966,29031.0
2018-10-30 13:50:00,171.35,171.51,170.84,171.46,22832.0,147.0003,147.1375,146.5627,147.0946,22832.0
2018-10-30 14:00:00,171.48,171.59,170.78,170.84,27446.0,147.1118,147.2062,146.5113,146.5627,27446.0
2018-10-30 14:10:00,170.77,171.05,170.66,170.89,104251.0,146.5027,146.7429,146.4083,146.6056,104251.0
2018-10-30 14:20:00,170.94,171.23,170.49,170.6,36585.0,146.6485,146.8973,146.2625,146.3569,36585.0
2018-10-30 14:30:00,170.63,170.88,170.37,170.72,50987.0,146.3826,146.5971,146.1595,146.4598,50987.0
2018-10-30 14:40:00,170.83,170.93,170.52,170.93,66607.0,146.5542,146.64,146.2882,146.64,66607.0
2018-10-30 14:50:00,170.94,171.81,170.93,171.6,95815.0,146.6485,147.3949,146.64,147.2147,95815.0
2018-10-30 15:00:00,171.62,171.62,171.02,171.51,53657.0,147.2319,147.2319,146.7172,147.1375,53657.0
2018-10-30 15:10:00,171.47,172.18,171.47,171.85,69987.0,147.1032,147.7123,147.1032,147.4292,69987.0
2018-10-30 15:20:00,171.76,172.45,171.67,172.07,62290.0,147.352,147.944,147.2748,147.618,62290.0
2018-10-30 15:30:00,172.1,172.38,171.82,171.83,77234.0,147.6437,147.8839,147.4035,147.4121,77234.0
2018-10-30 15:40:00,171.89,172.37,171.7,172.07,95483.0,147.4635,147.8753,147.3005,147.618,95483.0
2018-10-30 15:50:00,172.06,172.62,171.88,171.89,139550.0,147.6094,148.0898,147.455,147.4635,139550.0
2018-10-31 09:30:00,173.51,174.73,173.51,174.73,58026.0,148.8533,149.9,148.8533,149.9,58026.0
2018-10-31 09:40:00,174.7,175.28,174.53,174.55,39476.0,149.8742,150.3718,149.7284,149.7455,39476.0
2018-10-31 09:50:00,174.55,175.0,174.27,174.88,65577.0,149.7455,150.1316,149.5053,150.0286,65577.0
2018-10-31 10:00:00,174.85,175.52,174.85,175.33,95248.0,150.0029,150.5777,150.0029,150.4147,95248.0
2018-10-31 10:10:00,175.33,175.49,174.76,175.2,37065.0,150.4147,150.552,149.9257,150.3032,37065.0
2018-10-31 10:20:00,175.3,175.45,175.2,175.42,40038.0,150.389,150.5176,150.3032,150.4919,40038.0
2018-10-31 10:30:00,175.45,175.62,175.33,175.49,39299.0,150.5176,150.6635,150.4147,150.552,39299.0
2018-10-31 10:40:00,175.47,175.5,175.0,175.0,34316.0,150.5348,150.5605,150.1316,150.1316,34316.0
2018-10-31 10:50:00,175.01,175.16,174.4,174.44,22488.0,150.1402,150.2689,149.6169,149.6512,22488.0
2018-10-31 11:00:00,174.5,174.59,174.17,174.5,33847.0,149.7026,149.7799,149.4195,149.7026,33847.0
2018-10-31 11:10:00,174.41,174.6,174.14,174.54,23560.0,149.6254,149.7884,149.3938,149.737,23560.0
2018-10-31 11:20:00,174.54,174.86,174.37,174.86,20552.0,149.737,150.0115,149.5911,150.0115,20552.0
2018-10-31 11:30:00,174.9,175.22,174.48,174.48,31426.0,150.0458,150.3203,149.6855,149.6855,31426.0
2018-10-31 11:40:00,174.58,174.63,173.9,173.95,38344.0,149.7713,149.8142,149.1879,149.2308,38344.0
2018-10-31 11:50:00,173.95,174.39,173.85,174.25,35254.0,149.2308,149.6083,149.145,149.4882,35254.0
2018-10-31 12:00:00,174.2,174.3,173.63,173.72,18775.0,149.4453,149.5311,148.9563,149.0335,18775.0
2018-10-31 12:10:00,173.75,173.8,173.49,173.5,14684.0,149.0592,149.1021,148.8362,148.8447,14684.0
2018-10-31 12:20:00,173.45,173.66,173.42,173.64,31398.0,148.8019,148.982,148.7761,148.9649,31398.0
2018-10-31 12:30:00,173.63,173.8,173.29,173.8,17094.0,148.9563,149.1021,148.6646,149.1021,17094.0
2018-10-31 12:40:00,173.78,174.38,173.65,174.25,28383.0,149.085,149.5997,148.9734,149.4882,28383.0
2018-10-31 12:50:00,174.23,174.41,173.98,174.38,15022.0,149.471,149.6254,149.2565,149.5997,15022.0
2018-10-31 13:00:00,174.39,174.39,174.01,174.1,16973.0,149.6083,149.6083,149.2823,149.3595,16973.0
2018-10-31 13:10:00,174.08,174.6,174.08,174.39,23555.0,149.3423,149.7884,149.3423,149.6083,23555.0
2018-10-31 13:20:00,174.39,174.42,174.06,174.12,19609.0,149.6083,149.634,149.3252,149.3766,19609.0
2018-10-31 13:30:00,174.14,174.4,173.92,174.28,24416.0,149.3938,149.6169,149.2051,149.5139,24416.0
2018-10-31 13:40:00,174.28,174.61,174.17,174.51,23427.0,149.5139,149.797,149.4195,149.7112,23427.0
2018-10-31 13:50:00,174.55,174.74,174.47,174.53,29638.0,149.7455,149.9085,149.6769,149.7284,29638.0
2018-10-31 14:00:00,174.54,174.73,174.3,174.45,28462.0,149.737,149.9,149.5311,149.6597,28462.0
2018-10-31 14:10:00,174.46,174.79,174.33,174.65,32925.0,149.6683,149.9514,149.5568,149.8313,32925.0
2018-10-31 14:20:00,174.62,174.72,174.16,174.44,24502.0,149.8056,149.8914,149.411,149.6512,24502.0
2018-10-31 14:30:00,174.41,174.64,174.26,174.62,23023.0,149.6254,149.8227,149.4967,149.8056,23023.0
2018-10-31 14:40:00,174.6,174.98,174.57,174.67,33369.0,149.7884,150.1144,149.7627,149.8485,33369.0
2018-10-31 14:50:00,174.64,174.89,174.51,174.53,30539.0,149.8227,150.0372,149.7112,149.7284,30539.0
2018-10-31 15:00:00,174.56,174.84,174.52,174.59,46751.0,149.7541,149.9943,149.7198,149.7799,46751.0
2018-10-31 15:10:00,174.56,174.74,174.32,174.32,44783.0,149.7541,149.9085,149.5482,149.5482,44783.0
2018-10-31 15:20:00,174.35,174.37,173.48,173.6,52123.0,149.574,149.5911,148.8276,148.9305,52123.0
2018-10-31 15:30:00,173.6,173.66,173.15,173.16,70613.0,148.9305,148.982,148.5445,148.5531,70613.0
2018-10-31 15:40:00,173.17,173.43,172.75,172.81,70493.0,148.5616,148.7847,148.2013,148.2528,70493.0
2018-10-31 15:50:00,172.82,172.96,172.36,172.55,109897.0,148.2614,148.3815,147.8667,148.0297,109897.0
2018-11-01 09:30:00,173.27,174.74,173.19,174.59,77497.0,148.6474,149.9085,148.5788,149.7799,77497.0
2018-11-01 09:40:00,174.69,174.69,173.74,173.91,30503.0,149.8656,149.8656,149.0506,149.1965,30503.0
2018-11-01 09:50:00,173.97,174.73,173.96,174.69,33683.0,149.248,149.9,149.2394,149.8656,33683.0
2018-11-01 10:00:00,174.56,175.07,174.15,174.57,88159.0,149.7541,150.1916,149.4024,149.7627,88159.0
2018-11-01 10:10:00,174.64,175.64,174.63,174.93,40235.0,149.8227,150.6806,149.8142,150.0715,40235.0
2018-11-01 10:20:00,174.97,175.11,174.45,175.01,47610.0,150.1059,150.226,149.6597,150.1402,47610.0
2018-11-01 10:30:00,175.13,175.65,175.06,175.32,13391.0,150.2431,150.6892,150.1831,150.4061,13391.0
2018-11-01 10:40:00,175.41,175.48,175.11,175.24,10904.0,150.4833,150.5434,150.226,150.3375,10904.0
2018-11-01 10:50:00,175.27,175.49,174.99,175.47,17381.0,150.3632,150.552,150.123,150.5348,17381.0
2018-11-01 11:00:00,175.63,175.86,175.32,175.8,17010.0,150.6721,150.8694,150.4061,150.8179,17010.0
2018-11-01 11:10:00,175.79,175.87,175.54,175.83,10457.0,150.8093,150.878,150.5949,150.8436,10457.0
2018-11-01 11:20:00,175.9,176.19,175.72,176.19,10726.0,150.9037,151.1525,150.7493,151.1525,10726.0
2018-11-01 11:30:00,176.19,176.29,175.98,176.03,13924.0,151.1525,151.2383,150.9723,151.0152,13924.0
2018-11-01 11:40:00,176.05,176.33,175.86,176.22,13830.0,151.0324,151.2726,150.8694,151.1782,13830.0
2018-11-01 11:50:00,176.28,176.56,176.07,176.21,10866.0,151.2297,151.4699,151.0495,151.1696,10866.0
2018-11-01 12:00:00,176.23,176.37,176.0,176.37,17435.0,151.1868,151.3069,150.9895,151.3069,17435.0
2018-11-01 12:10:00,176.3,176.37,175.72,175.83,15666.0,151.2469,151.3069,150.7493,150.8436,15666.0
2018-11-01 12:20:00,175.92,175.92,175.77,175.83,11421.0,150.9209,150.9209,150.7922,150.8436,11421.0
2018-11-01 12:30:00,175.89,176.01,175.65,175.84,15128.0,150.8951,150.9981,150.6892,150.8522,15128.0
2018-11-01 12:40:00,175.89,176.03,175.71,175.95,10945.0,150.8951,151.0152,150.7407,150.9466,10945.0
2018-11-01 12:50:00,176.04,176.42,176.0,176.42,20007.0,151.0238,151.3498,150.9895,151.3498,20007.0
2018-11-01 13:00:00,176.39,176.5,176.31,176.33,11895.0,151.3241,151.4184,151.2554,151.2726,11895.0
2018-11-01 13:10:00,176.37,176.96,176.37,176.87,10791.0,151.3069,151.8131,151.3069,151.7359,10791.0
2018-11-01 13:20:00,176.85,177.14,176.83,177.14,12734.0,151.7187,151.9675,151.7015,151.9675,12734.0
2018-11-01 13:30:00,177.17,177.23,176.97,177.13,14365.0,151.9932,152.0447,151.8216,151.9589,14365.0
2018-11-01 13:40:00,177.14,177.54,176.98,177.07,27719.0,151.9675,152.3106,151.8302,151.9074,27719.0
2018-11-01 13:50:00,177.04,177.77,177.04,177.59,18825.0,151.8817,152.508,151.8817,152.3535,18825.0
2018-11-01 14:00:00,177.61,177.76,177.44,177.58,26542.0,152.3707,152.4994,152.2249,152.345,26542.0
2018-11-01 14:10:00,177.58,177.87,177.51,177.84,19214.0,152.345,152.5937,152.2849,152.568,19214.0
2018-11-01 14:20:00,177.86,178.4,177.86,178.24,27661.0,152.5852,153.0484,152.5852,152.9112,27661.0
2018-11-01 14:30:00,178.25,178.39,178.04,178.24,26840.0,152.9197,153.0399,152.7396,152.9112,26840.0
2018-11-01 14:40:00,178.24,178.63,178.17,178.49,29548.0,152.9112,153.2457,152.8511,153.1256,29548.0
2018-11-01 14:50:00,178.5,178.83,178.43,178.81,42064.0,153.1342,153.4173,153.0742,153.4002,42064.0
2018-11-01 15:00:00,178.79,179.0,178.64,178.84,51133.0,153.383,153.5632,153.2543,153.4259,51133.0
2018-11-01 15:10:00,178.86,179.33,178.67,179.31,51624.0,153.4431,153.8463,153.2801,153.8291,51624.0
2018-11-01 15:20:00,179.3,179.32,178.83,179.23,61395.0,153.8205,153.8377,153.4173,153.7605,61395.0
2018-11-01 15:30:00,179.21,179.26,178.9,179.02,73848.0,153.7433,153.7862,153.4774,153.5803,73848.0
2018-11-01 15:40:00,179.01,179.16,178.49,178.61,95782.0,153.5717,153.7004,153.1256,153.2286,95782.0
2018-11-01 15:50:00,178.61,178.86,178.38,178.4,136720.0,153.2286,153.4431,153.0313,153.0484,136720.0
2018-11-02 09:30:00,178.97,179.49,178.39,178.9,100299.0,153.5374,153.9835,153.0399,153.4774,100299.0
2018-11-02 09:40:00,178.73,179.17,178.6,178.69,98058.0,153.3315,153.709,153.22,153.2972,98058.0
2018-11-02 09:50:00,178.67,181.82,178.55,180.02,143910.0,153.2801,155.9824,153.1771,154.4382,143910.0
2018-11-02 10:00:00,180.03,180.33,179.57,180.07,63524.0,154.4468,154.7042,154.0522,154.4811,63524.0
2018-11-02 10:10:00,179.99,180.74,179.5,180.1,70432.0,154.4125,155.0559,153.9921,154.5069,70432.0
2018-11-02 10:20:00,180.04,180.15,178.59,178.59,38161.0,154.4554,154.5497,153.2114,153.2114,38161.0
2018-11-02 10:30:00,178.69,179.07,178.27,178.99,58676.0,153.2972,153.6232,152.9369,153.5546,58676.0
2018-11-02 10:40:00,178.99,179.13,178.05,178.55,44752.0,153.5546,153.6747,152.7482,153.1771,44752.0
2018-11-02 10:50:00,178.63,179.49,178.63,179.14,41945.0,153.2457,153.9835,153.2457,153.6833,41945.0
2018-11-02 11:00:00,179.17,179.24,178.65,179.11,37892.0,153.709,153.7691,153.2629,153.6575,37892.0
2018-11-02 11:10:00,179.09,179.16,178.03,178.16,70387.0,153.6404,153.7004,152.731,152.8425,70387.0
2018-11-02 11:20:00,178.16,178.75,178.03,178.74,47472.0,152.8425,153.3487,152.731,153.3401,47472.0
2018-11-02 11:30:00,178.72,178.85,178.15,178.5,72112.0,153.323,153.4345,152.834,153.1342,72112.0
2018-11-02 11:40:00,178.5,178.53,177.54,178.2,43982.0,153.1342,153.16,152.3106,152.8769,43982.0
2018-11-02 11:50:00,178.25,178.55,178.12,178.48,125821.0,152.9197,153.1771,152.8082,153.1171,125821.0
2018-11-02 12:00:00,178.46,178.57,177.65,177.66,172814.0,153.0999,153.1943,152.405,152.4136,172814.0
2018-11-02 12:10:00,177.63,178.22,177.44,178.2,39766.0,152.3879,152.894,152.2249,152.8769,39766.0
2018-11-02 12:20:00,178.18,178.32,177.74,178.25,107065.0,152.8597,152.9798,152.4822,152.9197,107065.0
2018-11-02 12:30:00,178.25,178.29,177.79,177.98,118452.0,152.9197,152.9541,152.5251,152.6881,118452.0
2018-11-02 12:40:00,177.97,178.31,177.9,178.06,63850.0,152.6795,152.9712,152.6195,152.7567,63850.0
2018-11-02 12:50:00,178.08,178.2,176.96,177.14,35853.0,152.7739,152.8769,151.8131,151.9675,35853.0
2018-11-02 13:00:00,177.23,177.24,176.61,177.12,20625.0,152.0447,152.0533,151.5128,151.9503,20625.0
2018-11-02 13:10:00,177.09,177.82,177.03,177.75,25981.0,151.9246,152.5509,151.8731,152.4908,25981.0
2018-11-02 13:20:00,177.82,177.89,177.26,177.42,39331.0,152.5509,152.6109,152.0704,152.2077,39331.0
2018-11-02 13:30:00,177.38,177.47,177.02,177.17,22435.0,152.1734,152.2506,151.8645,151.9932,22435.0
2018-11-02 13:40:00,177.17,177.68,177.04,177.51,87179.0,151.9932,152.4307,151.8817,152.2849,87179.0
2018-11-02 13:50:00,177.53,177.65,176.85,177.09,162663.0,152.3021,152.405,151.7187,151.9246,162663.0
2018-11-02 14:00:00,177.11,177.11,176.44,176.69,33437.0,151.9417,151.9417,151.367,151.5814,33437.0
2018-11-02 14:10:00,176.67,177.09,176.52,177.09,35368.0,151.5643,151.9246,151.4356,151.9246,35368.0
2018-11-02 14:20:00,177.13,178.22,176.6,178.13,30029.0,151.9589,152.894,151.5042,152.8168,30029.0
2018-11-02 14:30:00,177.8,177.86,177.21,177.36,54846.0,152.5337,152.5852,152.0275,152.1562,54846.0
2018-11-02 14:40:00,177.38,177.77,177.37,177.7,84957.0,152.1734,152.508,152.1648,152.4479,84957.0
2018-11-02 14:50:00,177.7,178.13,177.69,177.85,27432.0,152.4479,152.8168,152.4393,152.5766,27432.0
2018-11-02 15:00:00,177.93,178.01,177.27,177.62,82670.0,152.6452,152.7139,152.079,152.3793,82670.0
2018-11-02 15:10:00,177.59,177.8,177.4,177.52,46847.0,152.3535,152.5337,152.1905,152.2935,46847.0
2018-11-02 15:20:00,177.53,177.81,177.35,177.52,90338.0,152.3021,152.5423,152.1476,152.2935,90338.0
2018-11-02 15:30:00,177.49,177.49,177.11,177.46,91140.0,152.2677,152.2677,151.9417,152.242,91140.0
2018-11-02 15:40:00,177.49,177.62,177.01,177.3,194586.0,152.2677,152.3793,151.856,152.1047,194586.0
2018-11-02 15:50:00,177.29,177.65,176.74,176.99,137658.0,152.0962,152.405,151.6243,151.8388,137658.0
2018-11-05 09:30:00,177.54,179.89,177.39,177.9,62003.0,152.3106,154.3267,152.182,152.6195,62003.0
2018-11-05 09:40:00,178.03,178.04,177.15,177.69,18688.0,152.731,152.7396,151.9761,152.4393,18688.0
2018-11-05 09:50:00,177.88,178.02,177.27,177.46,40182.0,152.6023,152.7224,152.079,152.242,40182.0
2018-11-05 10:00:00,177.51,177.87,177.49,177.62,24172.0,152.2849,152.5937,152.2677,152.3793,24172.0
2018-11-05 10:10:00,177.6,178.11,177.53,177.92,75521.0,152.3621,152.7996,152.3021,152.6366,75521.0
2018-11-05 10:20:00,177.9,177.99,177.63,177.91,21355.0,152.6195,152.6967,152.3879,152.6281,21355.0
2018-11-05 10:30:00,177.96,178.31,177.75,177.93,42284.0,152.671,152.9712,152.4908,152.6452,42284.0
2018-11-05 10:40:00,177.94,178.02,177.76,178.02,28545.0,152.6538,152.7224,152.4994,152.7224,28545.0
2018-11-05 10:50:00,178.01,178.3,177.91,178.21,63663.0,152.7139,152.9626,152.6281,152.8854,63663.0
2018-11-05 11:00:00,178.17,178.56,177.76,177.85,34430.0,152.8511,153.1857,152.4994,152.5766,34430.0
2018-11-05 11:10:00,177.88,178.02,177.81,177.94,14206.0,152.6023,152.7224,152.5423,152.6538,14206.0
2018-11-05 11:20:00,177.88,177.94,177.3,177.31,34195.0,152.6023,152.6538,152.1047,152.1133,34195.0
2018-11-05 11:30:00,177.21,177.61,177.17,177.5,67209.0,152.0275,152.3707,151.9932,152.2763,67209.0
2018-11-05 11:40:00,177.5,177.68,177.27,177.57,37196.0,152.2763,152.4307,152.079,152.3364,37196.0
2018-11-05 11:50:00,177.59,178.1,177.56,177.9,22219.0,152.3535,152.7911,152.3278,152.6195,22219.0
2018-11-05 12:00:00,177.91,178.05,177.7,177.75,18566.0,152.6281,152.7482,152.4479,152.4908,18566.0
2018-11-05 12:10:00,177.71,177.75,177.32,177.45,41778.0,152.4565,152.4908,152.1219,152.2334,41778.0
2018-11-05 12:20:00,177.44,177.54,177.36,177.4,69879.0,152.2249,152.3106,152.1562,152.1905,69879.0
2018-11-05 12:30:00,177.43,177.5,177.14,177.31,24319.0,152.2163,152.2763,151.9675,152.1133,24319.0
2018-11-05 12:40:00,177.32,177.35,176.88,177.12,42402.0,152.1219,152.1476,151.7444,151.9503,42402.0
2018-11-05 12:50:00,177.09,177.11,176.89,176.91,10122.0,151.9246,151.9417,151.753,151.7702,10122.0
2018-11-05 13:00:00,176.98,177.18,176.95,177.17,20725.0,151.8302,152.0018,151.8045,151.9932,20725.0
2018-11-05 13:10:00,177.19,177.19,177.08,177.19,14149.0,152.0104,152.0104,151.916,152.0104,14149.0
2018-11-05 13:20:00,177.22,177.28,177.15,177.15,11824.0,152.0361,152.0876,151.9761,151.9761,11824.0
2018-11-05 13:30:00,177.2,177.88,177.18,177.78,11350.0,152.019,152.6023,152.0018,152.5165,11350.0
2018-11-05 13:40:00,177.81,178.01,177.73,177.94,12616.0,152.5423,152.7139,152.4736,152.6538,12616.0
2018-11-05 13:50:00,178.0,178.03,177.92,177.94,15324.0,152.7053,152.731,152.6366,152.6538,15324.0
2018-11-05 14:00:00,177.95,178.16,177.85,178.16,19454.0,152.6624,152.8425,152.5766,152.8425,19454.0
2018-11-05 14:10:00,178.2,178.59,178.0,178.25,122014.0,152.8769,153.2114,152.7053,152.9197,122014.0
2018-11-05 14:20:00,178.25,178.58,178.23,178.5,44499.0,152.9197,153.2029,152.9026,153.1342,44499.0
2018-11-05 14:30:00,178.49,178.49,178.2,178.3,20244.0,153.1256,153.1256,152.8769,152.9626,20244.0
2018-11-05 14:40:00,178.32,178.8,178.32,178.62,17772.0,152.9798,153.3916,152.9798,153.2372,17772.0
2018-11-05 14:50:00,178.62,178.67,178.41,178.48,38127.0,153.2372,153.2801,153.057,153.1171,38127.0
2018-11-05 15:00:00,178.49,179.34,178.47,179.02,82240.0,153.1256,153.8549,153.1085,153.5803,82240.0
2018-11-05 15:10:00,179.05,179.05,178.52,178.62,87875.0,153.6061,153.6061,153.1514,153.2372,87875.0
2018-11-05 15:20:00,178.62,178.66,178.21,178.36,36928.0,153.2372,153.2715,152.8854,153.0141,36928.0
2018-11-05 15:30:00,178.36,178.48,178.22,178.35,72848.0,153.0141,153.1171,152.894,153.0055,72848.0
2018-11-05 15:40:00,178.34,178.5,178.29,178.34,73260.0,152.997,153.1342,152.9541,152.997,73260.0
2018-11-05 15:50:00,178.33,178.41,177.87,177.98,278558.0,152.9884,153.057,152.5937,152.6881,278558.0
2018-11-06 09:30:00,177.68,178.57,177.68,178.29,49857.0,152.4307,153.1943,152.4307,152.9541,49857.0
2018-11-06 09:40:00,178.43,179.27,178.21,179.21,44143.0,153.0742,153.7948,152.8854,153.7433,44143.0
2018-11-06 09:50:00,179.21,179.27,178.89,179.08,14221.0,153.7433,153.7948,153.4688,153.6318,14221.0
2018-11-06 10:00:00,178.99,179.24,178.81,178.81,18832.0,153.5546,153.7691,153.4002,153.4002,18832.0
2018-11-06 10:10:00,178.84,179.43,178.81,179.37,21231.0,153.4259,153.9321,153.4002,153.8806,21231.0
2018-11-06 10:20:00,179.49,180.23,179.45,179.93,14905.0,153.9835,154.6184,153.9492,154.361,14905.0
2018-11-06 10:30:00,179.86,180.04,179.63,179.65,14044.0,154.301,154.4554,154.1036,154.1208,14044.0
2018-11-06 10:40:00,179.57,180.28,179.56,180.28,15765.0,154.0522,154.6613,154.0436,154.6613,15765.0
2018-11-06 10:50:00,180.23,180.67,180.2,180.46,23457.0,154.6184,154.9959,154.5926,154.8157,23457.0
2018-11-06 11:00:00,180.4,180.81,180.17,180.76,37619.0,154.7642,155.116,154.5669,155.0731,37619.0
2018-11-06 11:10:00,180.73,180.96,180.59,180.84,17148.0,155.0473,155.2446,154.9272,155.1417,17148.0
2018-11-06 11:20:00,180.85,181.16,180.81,181.05,28408.0,155.1503,155.4162,155.116,155.3219,28408.0
2018-11-06 11:30:00,181.0,181.55,180.77,181.55,32056.0,155.279,155.7508,155.0816,155.7508,32056.0
2018-11-06 11:40:00,181.5,181.6,181.38,181.53,20455.0,155.7079,155.7937,155.605,155.7336,20455.0
2018-11-06 11:50:00,181.52,181.89,181.47,181.85,19667.0,155.7251,156.0425,155.6822,156.0082,19667.0
2018-11-06 12:00:00,181.86,182.16,181.78,182.08,27436.0,156.0167,156.2741,155.9481,156.2055,27436.0
2018-11-06 12:10:00,182.07,182.2,181.98,182.06,26713.0,156.1969,156.3084,156.1197,156.1883,26713.0
2018-11-06 12:20:00,182.06,182.06,181.89,181.9,23256.0,156.1883,156.1883,156.0425,156.0511,23256.0
2018-11-06 12:30:00,181.91,182.43,181.91,182.39,12602.0,156.0596,156.5057,156.0596,156.4714,12602.0
2018-11-06 12:40:00,182.36,182.56,182.36,182.46,13081.0,156.4457,156.6173,156.4457,156.5315,13081.0
2018-11-06 12:50:00,182.49,182.54,182.35,182.36,15348.0,156.5572,156.6001,156.4371,156.4457,15348.0
2018-11-06 13:00:00,182.33,182.49,182.24,182.36,18200.0,156.42,156.5572,156.3427,156.4457,18200.0
2018-11-06 13:10:00,182.37,182.73,182.36,182.7,23699.0,156.4543,156.7631,156.4457,156.7374,23699.0
2018-11-06 13:20:00,182.7,182.84,182.09,182.22,47134.0,156.7374,156.8575,156.2141,156.3256,47134.0
2018-11-06 13:30:00,182.17,182.38,182.15,182.36,13753.0,156.2827,156.4629,156.2655,156.4457,13753.0
2018-11-06 13:40:00,182.36,182.38,182.19,182.25,13184.0,156.4457,156.4629,156.2999,156.3513,13184.0
2018-11-06 13:50:00,182.25,182.6,182.25,182.47,17554.0,156.3513,156.6516,156.3513,156.5401,17554.0
2018-11-06 14:00:00,182.48,182.49,182.22,182.28,20658.0,156.5486,156.5572,156.3256,156.3771,20658.0
2018-11-06 14:10:00,182.29,182.3,182.01,182.2,53574.0,156.3856,156.3942,156.1454,156.3084,53574.0
2018-11-06 14:20:00,182.2,182.23,181.55,182.1,43790.0,156.3084,156.3342,155.7508,156.2226,43790.0
2018-11-06 14:30:00,182.09,182.24,181.95,181.96,58979.0,156.2141,156.3427,156.094,156.1025,58979.0
2018-11-06 14:40:00,181.91,181.99,181.8,181.96,21187.0,156.0596,156.1283,155.9653,156.1025,21187.0
2018-11-06 14:50:00,181.99,182.15,181.92,182.11,28086.0,156.1283,156.2655,156.0682,156.2312,28086.0
2018-11-06 15:00:00,182.11,182.14,181.84,182.08,13021.0,156.2312,156.257,155.9996,156.2055,13021.0
2018-11-06 15:10:00,182.09,182.24,182.09,182.2,19169.0,156.2141,156.3427,156.2141,156.3084,19169.0
2018-11-06 15:20:00,182.15,182.33,181.88,182.05,43372.0,156.2655,156.42,156.0339,156.1797,43372.0
2018-11-06 15:30:00,182.07,182.27,181.63,181.85,49486.0,156.1969,156.3685,155.8194,156.0082,49486.0
2018-11-06 15:40:00,181.84,182.05,181.7,181.9,54017.0,155.9996,156.1797,155.8795,156.0511,54017.0
2018-11-06 15:50:00,181.9,182.42,181.88,182.26,113070.0,156.0511,156.4972,156.0339,156.3599,113070.0
2018-11-07 09:30:00,184.82,184.82,182.84,183.31,66837.0,158.5561,158.5561,156.8575,157.2607,66837.0
2018-11-07 09:40:00,183.2,184.29,182.91,184.27,168203.0,157.1663,158.1014,156.9175,158.0843,168203.0
2018-11-07 09:50:00,184.27,184.4,182.85,182.85,46173.0,158.0843,158.1958,156.8661,156.8661,46173.0
2018-11-07 10:00:00,182.81,182.96,182.14,182.31,42910.0,156.8317,156.9604,156.257,156.4028,42910.0
2018-11-07 10:10:00,182.33,183.02,182.26,182.5,48103.0,156.42,157.0119,156.3599,156.5658,48103.0
2018-11-07 10:20:00,182.45,182.95,182.44,182.82,12405.0,156.5229,156.9519,156.5143,156.8403,12405.0
2018-11-07 10:30:00,182.99,184.12,182.77,184.09,41839.0,156.9862,157.9556,156.7974,157.9299,41839.0
2018-11-07 10:40:00,184.09,184.1,182.62,182.72,18068.0,157.9299,157.9384,156.6687,156.7545,18068.0
2018-11-07 10:50:00,182.66,182.81,182.27,182.6,19171.0,156.7031,156.8317,156.3685,156.6516,19171.0
2018-11-07 11:00:00,182.57,183.37,182.42,183.32,33018.0,156.6259,157.3122,156.4972,157.2693,33018.0
2018-11-07 11:10:00,183.35,183.47,183.16,183.16,10107.0,157.295,157.398,157.132,157.132,10107.0
2018-11-07 11:20:00,183.11,183.16,182.77,182.98,24420.0,157.0891,157.132,156.7974,156.9776,24420.0
2018-11-07 11:30:00,182.98,183.01,182.61,182.98,15606.0,156.9776,157.0033,156.6602,156.9776,15606.0
2018-11-07 11:40:00,182.92,183.16,182.69,183.11,68901.0,156.9261,157.132,156.7288,157.0891,68901.0
2018-11-07 11:50:00,183.01,183.56,183.01,183.31,21819.0,157.0033,157.4752,157.0033,157.2607,21819.0
2018-11-07 12:00:00,183.29,183.45,183.07,183.29,14180.0,157.2435,157.3808,157.0548,157.2435,14180.0
2018-11-07 12:10:00,183.11,183.34,183.11,183.28,30195.0,157.0891,157.2864,157.0891,157.235,30195.0
2018-11-07 12:20:00,183.23,183.39,183.13,183.39,39380.0,157.1921,157.3293,157.1063,157.3293,39380.0
2018-11-07 12:30:00,183.4,183.61,183.32,183.41,19385.0,157.3379,157.5181,157.2693,157.3465,19385.0
2018-11-07 12:40:00,183.44,183.88,183.36,183.73,16557.0,157.3722,157.7497,157.3036,157.621,16557.0
2018-11-07 12:50:00,183.77,184.08,183.7,184.04,4900.0,157.6553,157.9213,157.5953,157.887,4900.0
2018-11-07 13:00:00,184.0,184.16,183.68,183.68,28733.0,157.8526,157.9899,157.5781,157.5781,28733.0
2018-11-07 13:10:00,183.59,183.79,183.41,183.52,23785.0,157.5009,157.6725,157.3465,157.4409,23785.0
2018-11-07 13:20:00,183.53,183.53,183.19,183.19,15425.0,157.4494,157.4494,157.1577,157.1577,15425.0
2018-11-07 13:30:00,183.19,183.23,183.03,183.2,6303.0,157.1577,157.1921,157.0205,157.1663,6303.0
2018-11-07 13:40:00,183.2,183.4,183.11,183.4,8379.0,157.1663,157.3379,157.0891,157.3379,8379.0
2018-11-07 13:50:00,183.4,183.6,183.33,183.6,7290.0,157.3379,157.5095,157.2779,157.5095,7290.0
2018-11-07 14:00:00,183.62,184.15,183.56,184.15,19860.0,157.5266,157.9813,157.4752,157.9813,19860.0
2018-11-07 14:10:00,184.13,184.54,184.13,184.48,22642.0,157.9642,158.3159,157.9642,158.2644,22642.0
2018-11-07 14:20:00,184.55,184.9,184.52,184.9,25068.0,158.3245,158.6247,158.2987,158.6247,25068.0
2018-11-07 14:30:00,184.9,185.24,184.78,185.17,28709.0,158.6247,158.9164,158.5218,158.8564,28709.0
2018-11-07 14:40:00,185.19,185.25,184.96,185.04,26871.0,158.8735,158.925,158.6762,158.7449,26871.0
2018-11-07 14:50:00,185.04,185.2,184.87,184.99,92668.0,158.7449,158.8821,158.599,158.702,92668.0
2018-11-07 15:00:00,185.0,185.03,184.89,184.96,34279.0,158.7105,158.7363,158.6162,158.6762,34279.0
2018-11-07 15:10:00,184.91,185.13,184.87,185.0,59864.0,158.6333,158.8221,158.599,158.7105,59864.0
2018-11-07 15:20:00,185.0,185.21,184.76,185.11,45673.0,158.7105,158.8907,158.5046,158.8049,45673.0
2018-11-07 15:30:00,185.13,185.33,184.87,184.97,71833.0,158.8221,158.9936,158.599,158.6848,71833.0
2018-11-07 15:40:00,184.96,185.02,184.71,184.84,89314.0,158.6762,158.7277,158.4617,158.5733,89314.0
2018-11-07 15:50:00,184.85,185.03,184.58,184.96,79609.0,158.5819,158.7363,158.3502,158.6762,79609.0
2018-11-08 09:30:00,185.02,185.81,184.87,185.62,37268.0,158.7277,159.4054,158.599,159.2424,37268.0
2018-11-08 09:40:00,185.64,185.8,184.93,185.03,16971.0,159.2596,159.3969,158.6505,158.7363,16971.0
2018-11-08 09:50:00,185.09,185.66,185.09,185.47,24290.0,158.7877,159.2767,158.7877,159.1137,24290.0
2018-11-08 10:00:00,185.41,185.52,185.09,185.12,14698.0,159.0623,159.1566,158.7877,158.8135,14698.0
2018-11-08 10:10:00,185.04,185.19,184.84,184.97,39111.0,158.7449,158.8735,158.5733,158.6848,39111.0
2018-11-08 10:20:00,184.97,185.4,184.93,185.28,24743.0,158.6848,159.0537,158.6505,158.9507,24743.0
2018-11-08 10:30:00,185.29,185.42,185.07,185.16,22988.0,158.9593,159.0709,158.7706,158.8478,22988.0
2018-11-08 10:40:00,185.16,185.21,184.89,184.94,15837.0,158.8478,158.8907,158.6162,158.6591,15837.0
2018-11-08 10:50:00,184.92,185.3,184.92,185.18,11676.0,158.6419,158.9679,158.6419,158.865,11676.0
2018-11-08 11:00:00,185.16,185.21,185.0,185.06,9197.0,158.8478,158.8907,158.7105,158.762,9197.0
2018-11-08 11:10:00,185.06,185.1,184.83,184.92,9941.0,158.762,158.7963,158.5647,158.6419,9941.0
2018-11-08 11:20:00,184.93,184.96,184.64,184.76,8587.0,158.6505,158.6762,158.4017,158.5046,8587.0
2018-11-08 11:30:00,184.87,185.26,184.87,185.06,11643.0,158.599,158.9336,158.599,158.762,11643.0
2018-11-08 11:40:00,185.1,185.15,184.73,184.73,11393.0,158.7963,158.8392,158.4789,158.4789,11393.0
2018-11-08 11:50:00,184.73,185.05,184.45,184.93,93338.0,158.4789,158.7534,158.2387,158.6505,93338.0
2018-11-08 12:00:00,184.98,184.98,184.66,184.89,7458.0,158.6934,158.6934,158.4189,158.6162,7458.0
2018-11-08 12:10:00,184.93,185.09,184.88,185.0,22300.0,158.6505,158.7877,158.6076,158.7105,22300.0
2018-11-08 12:20:00,184.95,185.09,184.95,185.09,11043.0,158.6676,158.7877,158.6676,158.7877,11043.0
2018-11-08 12:30:00,185.08,185.55,185.08,185.53,17342.0,158.7792,159.1824,158.7792,159.1652,17342.0
2018-11-08 12:40:00,185.54,185.55,185.28,185.33,15821.0,159.1738,159.1824,158.9507,158.9936,15821.0
2018-11-08 12:50:00,185.32,185.32,184.94,185.0,18909.0,158.9851,158.9851,158.6591,158.7105,18909.0
2018-11-08 13:00:00,185.0,185.28,184.86,185.25,20879.0,158.7105,158.9507,158.5904,158.925,20879.0
2018-11-08 13:10:00,185.15,185.17,185.02,185.06,10734.0,158.8392,158.8564,158.7277,158.762,10734.0
2018-11-08 13:20:00,185.07,185.09,184.94,185.01,13125.0,158.7706,158.7877,158.6591,158.7191,13125.0
2018-11-08 13:30:00,185.02,185.05,184.89,184.92,15370.0,158.7277,158.7534,158.6162,158.6419,15370.0
2018-11-08 13:40:00,184.93,185.01,184.78,184.86,10552.0,158.6505,158.7191,158.5218,158.5904,10552.0
2018-11-08 13:50:00,184.83,185.03,184.83,184.93,9914.0,158.5647,158.7363,158.5647,158.6505,9914.0
2018-11-08 14:00:00,184.91,185.06,184.56,185.03,16016.0,158.6333,158.762,158.3331,158.7363,16016.0
2018-11-08 14:10:00,184.98,184.99,184.74,184.74,9109.0,158.6934,158.702,158.4875,158.4875,9109.0
2018-11-08 14:20:00,184.81,184.95,184.56,184.57,9381.0,158.5475,158.6676,158.3331,158.3416,9381.0
2018-11-08 14:30:00,184.53,184.58,184.25,184.28,22201.0,158.3073,158.3502,158.0671,158.0929,22201.0
2018-11-08 14:40:00,184.29,184.54,184.05,184.37,11963.0,158.1014,158.3159,157.8955,158.1701,11963.0
2018-11-08 14:50:00,184.39,184.65,184.27,184.4,11374.0,158.1872,158.4103,158.0843,158.1958,11374.0
2018-11-08 15:00:00,184.41,184.48,184.13,184.35,21847.0,158.2044,158.2644,157.9642,158.1529,21847.0
2018-11-08 15:10:00,184.36,184.61,184.17,184.5,22903.0,158.1615,158.376,157.9985,158.2816,22903.0
2018-11-08 15:20:00,184.52,184.56,184.18,184.21,20807.0,158.2987,158.3331,158.0071,158.0328,20807.0
2018-11-08 15:30:00,184.18,184.3,184.03,184.18,23708.0,158.0071,158.11,157.8784,158.0071,23708.0
2018-11-08 15:40:00,184.19,184.71,184.17,184.64,28230.0,158.0156,158.4617,157.9985,158.4017,28230.0
2018-11-08 15:50:00,184.61,184.7,184.39,184.63,74536.0,158.376,158.4532,158.1872,158.3931,74536.0
2018-11-09 09:30:00,183.36,185.15,183.0,184.74,31491.0,157.3036,158.8392,156.9947,158.4875,31491.0
2018-11-09 09:40:00,184.74,185.11,184.46,184.91,25160.0,158.4875,158.8049,158.2473,158.6333,25160.0
2018-11-09 09:50:00,184.91,184.97,183.9,183.92,36436.0,158.6333,158.6848,157.7669,157.784,36436.0
2018-11-09 10:00:00,184.06,184.36,183.88,183.88,47309.0,157.9041,158.1615,157.7497,157.7497,47309.0
2018-11-09 10:10:00,183.93,184.03,183.71,183.82,21993.0,157.7926,157.8784,157.6039,157.6982,21993.0
2018-11-09 10:20:00,183.76,184.32,183.58,184.15,15830.0,157.6467,158.1272,157.4923,157.9813,15830.0
2018-11-09 10:30:00,184.1,184.29,183.94,184.2,26164.0,157.9384,158.1014,157.8012,158.0242,26164.0
2018-11-09 10:40:00,184.24,184.59,184.14,184.16,25805.0,158.0585,158.3588,157.9727,157.9899,25805.0
2018-11-09 10:50:00,184.07,184.21,183.84,183.98,14362.0,157.9127,158.0328,157.7154,157.8355,14362.0
2018-11-09 11:00:00,184.01,184.08,183.47,183.57,16763.0,157.8612,157.9213,157.398,157.4837,16763.0
2018-11-09 11:10:00,183.56,183.87,183.53,183.63,15465.0,157.4752,157.7411,157.4494,157.5352,15465.0
2018-11-09 11:20:00,183.65,183.96,183.59,183.9,13905.0,157.5524,157.8183,157.5009,157.7669,13905.0
2018-11-09 11:30:00,183.9,184.18,183.81,184.18,14474.0,157.7669,158.0071,157.6896,158.0071,14474.0
2018-11-09 11:40:00,184.11,184.11,183.72,183.76,10020.0,157.947,157.947,157.6124,157.6467,10020.0
2018-11-09 11:50:00,183.76,183.93,183.61,183.67,13598.0,157.6467,157.7926,157.5181,157.5695,13598.0
2018-11-09 12:00:00,183.67,183.87,183.61,183.77,16965.0,157.5695,157.7411,157.5181,157.6553,16965.0
2018-11-09 12:10:00,183.74,183.87,183.72,183.81,45661.0,157.6296,157.7411,157.6124,157.6896,45661.0
2018-11-09 12:20:00,183.81,184.23,183.76,184.12,16025.0,157.6896,158.05,157.6467,157.9556,16025.0
2018-11-09 12:30:00,184.06,184.56,184.05,184.43,14660.0,157.9041,158.3331,157.8955,158.2215,14660.0
2018-11-09 12:40:00,184.38,184.6,184.29,184.57,21361.0,158.1786,158.3674,158.1014,158.3416,21361.0
2018-11-09 12:50:00,184.54,184.56,184.27,184.27,14568.0,158.3159,158.3331,158.0843,158.0843,14568.0
2018-11-09 13:00:00,184.26,184.26,184.05,184.07,14477.0,158.0757,158.0757,157.8955,157.9127,14477.0
2018-11-09 13:10:00,184.12,184.27,184.01,184.08,18387.0,157.9556,158.0843,157.8612,157.9213,18387.0
2018-11-09 13:20:00,184.08,184.15,183.96,184.04,10900.0,157.9213,157.9813,157.8183,157.887,10900.0
2018-11-09 13:30:00,184.01,184.02,183.86,183.88,10081.0,157.8612,157.8698,157.7325,157.7497,10081.0
2018-11-09 13:40:00,183.87,183.95,183.68,183.75,13114.0,157.7411,157.8097,157.5781,157.6382,13114.0
2018-11-09 13:50:00,183.73,183.87,183.69,183.79,13435.0,157.621,157.7411,157.5867,157.6725,13435.0
2018-11-09 14:00:00,183.8,184.09,183.79,183.79,19017.0,157.6811,157.9299,157.6725,157.6725,19017.0
2018-11-09 14:10:00,183.84,183.95,183.66,183.69,20678.0,157.7154,157.8097,157.561,157.5867,20678.0
2018-11-09 14:20:00,183.7,183.76,183.65,183.72,14502.0,157.5953,157.6467,157.5524,157.6124,14502.0
2018-11-09 14:30:00,183.72,184.08,183.71,184.05,16528.0,157.6124,157.9213,157.6039,157.8955,16528.0
2018-11-09 14:40:00,184.06,184.2,183.84,183.91,15003.0,157.9041,158.0242,157.7154,157.7754,15003.0
2018-11-09 14:50:00,183.9,184.22,183.82,183.91,12698.0,157.7669,158.0414,157.6982,157.7754,12698.0
2018-11-09 15:00:00,183.86,184.03,183.73,183.91,12838.0,157.7325,157.8784,157.621,157.7754,12838.0
2018-11-09 15:10:00,183.86,184.2,183.77,184.14,19304.0,157.7325,158.0242,157.6553,157.9727,19304.0
2018-11-09 15:20:00,184.13,184.56,183.94,184.46,28165.0,157.9642,158.3331,157.8012,158.2473,28165.0
2018-11-09 15:30:00,184.46,184.66,184.39,184.56,29268.0,158.2473,158.4189,158.1872,158.3331,29268.0
2018-11-09 15:40:00,184.54,185.07,184.42,184.44,41186.0,158.3159,158.7706,158.213,158.2301,41186.0
2018-11-09 15:50:00,184.46,184.82,184.39,184.5,78869.0,158.2473,158.5561,158.1872,158.2816,78869.0
2018-11-12 09:30:00,184.96,185.52,184.57,185.15,60338.0,158.6762,159.1566,158.3416,158.8392,60338.0
2018-11-12 09:40:00,185.15,185.15,183.91,183.95,32318.0,158.8392,158.8392,157.7754,157.8097,32318.0
2018-11-12 09:50:00,184.0,184.0,183.13,183.26,25798.0,157.8526,157.8526,157.1063,157.2178,25798.0
2018-11-12 10:00:00,183.24,183.62,182.76,183.62,25221.0,157.2006,157.5266,156.7889,157.5266,25221.0
2018-11-12 10:10:00,183.59,183.75,183.43,183.54,13014.0,157.5009,157.6382,157.3636,157.458,13014.0
2018-11-12 10:20:00,183.59,183.9,183.44,183.64,17865.0,157.5009,157.7669,157.3722,157.5438,17865.0
2018-11-12 10:30:00,183.62,183.62,182.95,183.08,19023.0,157.5266,157.5266,156.9519,157.0634,19023.0
2018-11-12 10:40:00,183.13,183.63,183.06,183.63,18571.0,157.1063,157.5352,157.0462,157.5352,18571.0
2018-11-12 10:50:00,183.62,183.76,183.2,183.49,13425.0,157.5266,157.6467,157.1663,157.4151,13425.0
2018-11-12 11:00:00,183.47,183.49,183.19,183.2,15017.0,157.398,157.4151,157.1577,157.1663,15017.0
2018-11-12 11:10:00,183.2,183.2,182.21,182.23,24125.0,157.1663,157.1663,156.317,156.3342,24125.0
2018-11-12 11:20:00,182.24,182.99,182.05,182.61,26394.0,156.3427,156.9862,156.1797,156.6602,26394.0
2018-11-12 11:30:00,182.64,182.86,182.42,182.7,13110.0,156.6859,156.8746,156.4972,156.7374,13110.0
2018-11-12 11:40:00,182.7,182.96,182.65,182.7,11419.0,156.7374,156.9604,156.6945,156.7374,11419.0
2018-11-12 11:50:00,182.69,182.96,182.38,182.85,20519.0,156.7288,156.9604,156.4629,156.8661,20519.0
2018-11-12 12:00:00,182.87,182.91,182.59,182.82,9962.0,156.8832,156.9175,156.643,156.8403,9962.0
2018-11-12 12:10:00,182.82,182.82,182.52,182.52,8685.0,156.8403,156.8403,156.583,156.583,8685.0
2018-11-12 12:20:00,182.52,182.66,182.41,182.45,12609.0,156.583,156.7031,156.4886,156.5229,12609.0
2018-11-12 12:30:00,182.37,182.39,182.05,182.21,14015.0,156.4543,156.4714,156.1797,156.317,14015.0
2018-11-12 12:40:00,182.16,182.42,182.11,182.28,9515.0,156.2741,156.4972,156.2312,156.3771,9515.0
2018-11-12 12:50:00,182.32,182.32,181.83,181.83,8114.0,156.4114,156.4114,155.991,155.991,8114.0
2018-11-12 13:00:00,181.91,181.99,181.3,181.48,12188.0,156.0596,156.1283,155.5363,155.6907,12188.0
2018-11-12 13:10:00,181.43,181.62,181.37,181.55,7779.0,155.6479,155.8109,155.5964,155.7508,7779.0
2018-11-12 13:20:00,181.58,181.89,181.44,181.73,14480.0,155.7765,156.0425,155.6564,155.9052,14480.0
2018-11-12 13:30:00,181.72,181.89,181.62,181.76,8505.0,155.8966,156.0425,155.8109,155.931,8505.0
2018-11-12 13:40:00,181.76,181.86,181.5,181.66,11070.0,155.931,156.0167,155.7079,155.8452,11070.0
2018-11-12 13:50:00,181.74,182.08,181.74,181.85,10895.0,155.9138,156.2055,155.9138,156.0082,10895.0
2018-11-12 14:00:00,181.85,182.12,181.81,181.98,8616.0,156.0082,156.2398,155.9739,156.1197,8616.0
2018-11-12 14:10:00,182.03,182.7,182.03,182.59,13127.0,156.1626,156.7374,156.1626,156.643,13127.0
2018-11-12 14:20:00,182.54,182.61,182.12,182.12,10379.0,156.6001,156.6602,156.2398,156.2398,10379.0
2018-11-12 14:30:00,182.11,182.14,181.75,181.89,14076.0,156.2312,156.257,155.9224,156.0425,14076.0
2018-11-12 14:40:00,181.9,182.58,181.9,182.41,10600.0,156.0511,156.6344,156.0511,156.4886,10600.0
2018-11-12 14:50:00,182.41,182.52,181.86,181.86,12665.0,156.4886,156.583,156.0167,156.0167,12665.0
2018-11-12 15:00:00,181.86,182.05,181.52,181.66,17622.0,156.0167,156.1797,155.7251,155.8452,17622.0
2018-11-12 15:10:00,181.66,181.88,181.42,181.77,19784.0,155.8452,156.0339,155.6393,155.9395,19784.0
2018-11-12 15:20:00,181.77,182.27,181.76,182.05,17660.0,155.9395,156.3685,155.931,156.1797,17660.0
2018-11-12 15:30:00,182.05,182.07,181.36,181.58,31273.0,156.1797,156.1969,155.5878,155.7765,31273.0
2018-11-12 15:40:00,181.58,181.7,181.24,181.28,33707.0,155.7765,155.8795,155.4849,155.5192,33707.0
2018-11-12 15:50:00,181.2,181.28,180.59,181.02,81018.0,155.4505,155.5192,154.9272,155.2961,81018.0
2018-11-13 09:30:00,181.76,183.54,181.46,182.8,44299.0,155.931,157.458,155.6736,156.8232,44299.0
2018-11-13 09:40:00,182.83,182.89,182.27,182.4,15757.0,156.8489,156.9004,156.3685,156.48,15757.0
2018-11-13 09:50:00,182.55,182.76,181.89,181.89,14940.0,156.6087,156.7889,156.0425,156.0425,14940.0
2018-11-13 10:00:00,181.87,182.12,181.19,182.12,15352.0,156.0253,156.2398,155.442,156.2398,15352.0
2018-11-13 10:10:00,182.12,182.2,181.78,182.04,10584.0,156.2398,156.3084,155.9481,156.1712,10584.0
2018-11-13 10:20:00,182.04,182.04,181.25,181.28,12027.0,156.1712,156.1712,155.4934,155.5192,12027.0
2018-11-13 10:30:00,181.28,182.07,181.08,181.88,10421.0,155.5192,156.1969,155.3476,156.0339,10421.0
2018-11-13 10:40:00,181.78,182.01,181.49,181.9,12227.0,155.9481,156.1454,155.6993,156.0511,12227.0
2018-11-13 10:50:00,181.9,182.39,181.75,182.34,8081.0,156.0511,156.4714,155.9224,156.4285,8081.0
2018-11-13 11:00:00,182.33,183.07,182.33,182.87,7671.0,156.42,157.0548,156.42,156.8832,7671.0
2018-11-13 11:10:00,182.97,183.87,182.97,183.87,9193.0,156.969,157.7411,156.969,157.7411,9193.0
2018-11-13 11:20:00,183.87,183.93,183.53,183.6,9588.0,157.7411,157.7926,157.4494,157.5095,9588.0
2018-11-13 11:30:00,183.52,183.57,183.0,183.05,11626.0,157.4409,157.4837,156.9947,157.0376,11626.0
2018-11-13 11:40:00,183.14,183.44,183.14,183.32,9182.0,157.1149,157.3722,157.1149,157.2693,9182.0
2018-11-13 11:50:00,183.32,183.38,182.88,183.03,16693.0,157.2693,157.3207,156.8918,157.0205,16693.0
2018-11-13 12:00:00,183.02,183.39,182.49,182.51,12909.0,157.0119,157.3293,156.5572,156.5744,12909.0
2018-11-13 12:10:00,182.51,182.9,182.47,182.85,11014.0,156.5744,156.909,156.5401,156.8661,11014.0
2018-11-13 12:20:00,182.87,183.47,182.86,183.34,15765.0,156.8832,157.398,156.8746,157.2864,15765.0
2018-11-13 12:30:00,183.3,183.33,182.8,182.85,10126.0,157.2521,157.2779,156.8232,156.8661,10126.0
2018-11-13 12:40:00,182.91,182.98,182.23,182.27,19176.0,156.9175,156.9776,156.3342,156.3685,19176.0
2018-11-13 12:50:00,182.33,182.33,181.97,182.05,16325.0,156.42,156.42,156.1111,156.1797,16325.0
2018-11-13 13:00:00,182.04,182.35,182.04,182.22,11844.0,156.1712,156.4371,156.1712,156.3256,11844.0
2018-11-13 13:10:00,182.23,182.24,181.55,181.72,8942.0,156.3342,156.3427,155.7508,155.8966,8942.0
2018-11-13 13:20:00,181.68,181.93,181.42,181.66,16384.0,155.8623,156.0768,155.6393,155.8452,16384.0
2018-11-13 13:30:00,181.73,182.01,181.63,181.94,8536.0,155.9052,156.1454,155.8194,156.0854,8536.0
2018-11-13 13:40:00,181.99,181.99,181.46,181.46,11517.0,156.1283,156.1283,155.6736,155.6736,11517.0
2018-11-13 13:50:00,181.46,181.55,181.17,181.17,12155.0,155.6736,155.7508,155.4248,155.4248,12155.0
2018-11-13 14:00:00,181.18,181.33,180.77,181.03,17915.0,155.4334,155.5621,155.0816,155.3047,17915.0
2018-11-13 14:10:00,181.04,181.11,180.25,180.4,14812.0,155.3133,155.3733,154.6355,154.7642,14812.0
2018-11-13 14:20:00,180.42,180.45,179.65,180.23,36777.0,154.7814,154.8071,154.1208,154.6184,36777.0
2018-11-13 14:30:00,180.23,180.5,180.07,180.35,20428.0,154.6184,154.85,154.4811,154.7213,20428.0
2018-11-13 14:40:00,180.35,180.35,179.45,179.88,17830.0,154.7213,154.7213,153.9492,154.3181,17830.0
2018-11-13 14:50:00,179.87,180.31,179.81,180.23,20696.0,154.3095,154.687,154.2581,154.6184,20696.0
2018-11-13 15:00:00,180.23,180.8,180.05,180.18,28222.0,154.6184,155.1074,154.464,154.5755,28222.0
2018-11-13 15:10:00,180.2,180.2,179.62,179.78,34145.0,154.5926,154.5926,154.0951,154.2323,34145.0
2018-11-13 15:20:00,179.78,180.21,179.7,180.0,36633.0,154.2323,154.6012,154.1637,154.4211,36633.0
2018-11-13 15:30:00,179.96,180.3,179.64,180.14,55005.0,154.3867,154.6784,154.1122,154.5412,55005.0
2018-11-13 15:40:00,180.15,180.41,180.06,180.39,75454.0,154.5497,154.7728,154.4725,154.7556,75454.0
2018-11-13 15:50:00,180.4,180.47,180.02,180.07,146791.0,154.7642,154.8243,154.4382,154.4811,146791.0
2018-11-14 09:30:00,181.44,181.82,180.86,181.76,39060.0,155.6564,155.9824,155.1589,155.931,39060.0
2018-11-14 09:40:00,181.75,182.21,181.42,181.7,25797.0,155.9224,156.317,155.6393,155.8795,25797.0
2018-11-14 09:50:00,181.72,182.03,181.49,181.89,19583.0,155.8966,156.1626,155.6993,156.0425,19583.0
2018-11-14 10:00:00,182.0,182.09,181.74,181.86,54169.0,156.1369,156.2141,155.9138,156.0167,54169.0
2018-11-14 10:10:00,181.74,181.86,181.38,181.42,38534.0,155.9138,156.0167,155.605,155.6393,38534.0
2018-11-14 10:20:00,181.47,181.81,181.35,181.81,24084.0,155.6822,155.9739,155.5792,155.9739,24084.0
2018-11-14 10:30:00,181.78,182.47,181.74,182.33,31094.0,155.9481,156.5401,155.9138,156.42,31094.0
2018-11-14 10:40:00,182.33,182.33,181.8,181.8,15177.0,156.42,156.42,155.9653,155.9653,15177.0
2018-11-14 10:50:00,181.83,181.91,181.24,181.56,7075.0,155.991,156.0596,155.4849,155.7594,7075.0
2018-11-14 11:00:00,181.56,181.56,180.85,180.9,13321.0,155.7594,155.7594,155.1503,155.1932,13321.0
2018-11-14 11:10:00,180.9,181.02,180.78,181.0,8254.0,155.1932,155.2961,155.0902,155.279,8254.0
2018-11-14 11:20:00,180.9,181.01,180.44,180.63,12425.0,155.1932,155.2875,154.7985,154.9615,12425.0
2018-11-14 11:30:00,180.63,180.69,180.11,180.14,12303.0,154.9615,155.013,154.5154,154.5412,12303.0
2018-11-14 11:40:00,180.14,180.26,179.88,180.25,13117.0,154.5412,154.6441,154.3181,154.6355,13117.0
2018-11-14 11:50:00,180.24,180.85,180.01,180.85,11416.0,154.627,155.1503,154.4296,155.1503,11416.0
2018-11-14 12:00:00,180.84,180.89,180.44,180.44,13812.0,155.1417,155.1846,154.7985,154.7985,13812.0
2018-11-14 12:10:00,180.38,180.48,180.09,180.47,14526.0,154.7471,154.8329,154.4983,154.8243,14526.0
2018-11-14 12:20:00,180.5,180.86,180.5,180.56,10118.0,154.85,155.1589,154.85,154.9015,10118.0
2018-11-14 12:30:00,180.53,180.62,179.74,180.0,12050.0,154.8757,154.953,154.198,154.4211,12050.0
2018-11-14 12:40:00,180.0,180.4,179.87,180.4,6973.0,154.4211,154.7642,154.3095,154.7642,6973.0
2018-11-14 12:50:00,180.3,180.62,180.0,180.14,8933.0,154.6784,154.953,154.4211,154.5412,8933.0
2018-11-14 13:00:00,180.05,180.32,179.88,179.93,27125.0,154.464,154.6956,154.3181,154.361,27125.0
2018-11-14 13:10:00,179.98,180.07,179.44,180.05,14384.0,154.4039,154.4811,153.9406,154.464,14384.0
2018-11-14 13:20:00,179.99,180.12,179.73,179.94,12176.0,154.4125,154.524,154.1894,154.3696,12176.0
2018-11-14 13:30:00,179.91,180.03,179.73,179.92,12836.0,154.3439,154.4468,154.1894,154.3524,12836.0
2018-11-14 13:40:00,179.92,179.93,179.4,179.46,28313.0,154.3524,154.361,153.9063,153.9578,28313.0
2018-11-14 13:50:00,179.45,179.82,179.45,179.8,13061.0,153.9492,154.2666,153.9492,154.2495,13061.0
2018-11-14 14:00:00,179.74,179.74,178.94,179.22,12373.0,154.198,154.198,153.5117,153.7519,12373.0
2018-11-14 14:10:00,179.26,180.2,179.26,180.0,23506.0,153.7862,154.5926,153.7862,154.4211,23506.0
2018-11-14 14:20:00,180.08,180.42,179.78,179.8,14366.0,154.4897,154.7814,154.2323,154.2495,14366.0
2018-11-14 14:30:00,179.77,180.4,179.7,180.16,14873.0,154.2237,154.7642,154.1637,154.5583,14873.0
2018-11-14 14:40:00,180.16,180.22,179.85,180.03,10975.0,154.5583,154.6098,154.2924,154.4468,10975.0
2018-11-14 14:50:00,180.03,180.83,179.96,180.83,29664.0,154.4468,155.1331,154.3867,155.1331,29664.0
2018-11-14 15:00:00,180.83,181.0,180.57,180.66,30554.0,155.1331,155.279,154.9101,154.9873,30554.0
2018-11-14 15:10:00,180.68,180.87,180.39,180.73,31967.0,155.0044,155.1674,154.7556,155.0473,31967.0
2018-11-14 15:20:00,180.73,180.79,180.51,180.7,56905.0,155.0473,155.0988,154.8586,155.0216,56905.0
2018-11-14 15:30:00,180.69,180.93,180.52,180.56,64099.0,155.013,155.2189,154.8672,154.9015,64099.0
2018-11-14 15:40:00,180.56,180.69,180.13,180.13,63181.0,154.9015,155.013,154.5326,154.5326,63181.0
2018-11-14 15:50:00,180.14,180.19,179.33,179.81,207105.0,154.5412,154.5841,153.8463,154.2581,207105.0
2018-11-15 09:30:00,178.0,179.35,177.5,179.06,46407.0,152.7053,153.8634,152.2763,153.6146,46407.0
2018-11-15 09:40:00,179.06,179.3,178.26,179.12,21808.0,153.6146,153.8205,152.9283,153.6661,21808.0
2018-11-15 09:50:00,178.97,179.08,178.58,178.84,10110.0,153.5374,153.6318,153.2029,153.4259,10110.0
2018-11-15 10:00:00,178.81,178.99,178.23,178.44,20012.0,153.4002,153.5546,152.9026,153.0827,20012.0
2018-11-15 10:10:00,178.32,178.81,178.25,178.8,11970.0,152.9798,153.4002,152.9197,153.3916,11970.0
2018-11-15 10:20:00,178.78,179.13,178.55,178.92,18771.0,153.3744,153.6747,153.1771,153.4945,18771.0
2018-11-15 10:30:00,178.99,179.05,178.3,178.5,19805.0,153.5546,153.6061,152.9626,153.1342,19805.0
2018-11-15 10:40:00,178.6,178.86,178.29,178.74,23990.0,153.22,153.4431,152.9541,153.3401,23990.0
2018-11-15 10:50:00,178.7,179.41,178.7,179.1,12620.0,153.3058,153.9149,153.3058,153.649,12620.0
2018-11-15 11:00:00,179.1,179.68,178.81,179.54,18401.0,153.649,154.1465,153.4002,154.0264,18401.0
2018-11-15 11:10:00,179.63,180.09,179.63,179.63,7755.0,154.1036,154.4983,154.1036,154.1036,7755.0
2018-11-15 11:20:00,179.81,179.99,179.59,179.78,10900.0,154.2581,154.4125,154.0693,154.2323,10900.0
2018-11-15 11:30:00,179.77,180.34,179.76,180.16,8976.0,154.2237,154.7127,154.2152,154.5583,8976.0
2018-11-15 11:40:00,180.17,180.46,180.0,180.17,8497.0,154.5669,154.8157,154.4211,154.5669,8497.0
2018-11-15 11:50:00,180.15,180.32,179.94,180.04,13601.0,154.5497,154.6956,154.3696,154.4554,13601.0
2018-11-15 12:00:00,180.17,180.37,179.89,180.0,11606.0,154.5669,154.7385,154.3267,154.4211,11606.0
2018-11-15 12:10:00,179.96,180.06,179.74,179.78,16873.0,154.3867,154.4725,154.198,154.2323,16873.0
2018-11-15 12:20:00,179.78,179.89,179.45,179.61,50154.0,154.2323,154.3267,153.9492,154.0865,50154.0
2018-11-15 12:30:00,179.59,180.02,179.47,180.0,24327.0,154.0693,154.4382,153.9664,154.4211,24327.0
2018-11-15 12:40:00,180.0,180.01,179.55,179.69,7930.0,154.4211,154.4296,154.035,154.1551,7930.0
2018-11-15 12:50:00,179.81,179.82,179.14,179.28,6510.0,154.2581,154.2666,153.6833,153.8034,6510.0
2018-11-15 13:00:00,179.36,179.42,178.85,178.93,10354.0,153.872,153.9235,153.4345,153.5031,10354.0
2018-11-15 13:10:00,178.93,179.73,178.93,179.51,13135.0,153.5031,154.1894,153.5031,154.0007,13135.0
2018-11-15 13:20:00,179.72,180.72,179.65,180.72,26651.0,154.1809,155.0387,154.1208,155.0387,26651.0
2018-11-15 13:30:00,180.94,181.2,180.7,180.96,17667.0,155.2275,155.4505,155.0216,155.2446,17667.0
2018-11-15 13:40:00,181.02,181.13,180.47,180.48,14643.0,155.2961,155.3905,154.8243,154.8329,14643.0
2018-11-15 13:50:00,180.47,181.21,180.15,181.09,16400.0,154.8243,155.4591,154.5497,155.3562,16400.0
2018-11-15 14:00:00,181.12,181.65,181.07,181.44,16849.0,155.3819,155.8366,155.339,155.6564,16849.0
2018-11-15 14:10:00,181.35,181.4,181.07,181.17,18093.0,155.5792,155.6221,155.339,155.4248,18093.0
2018-11-15 14:20:00,181.17,181.98,181.13,181.9,14387.0,155.4248,156.1197,155.3905,156.0511,14387.0
2018-11-15 14:30:00,181.9,182.54,181.89,182.02,13647.0,156.0511,156.6001,156.0425,156.154,13647.0
2018-11-15 14:40:00,182.02,182.41,181.87,182.15,14108.0,156.154,156.4886,156.0253,156.2655,14108.0
2018-11-15 14:50:00,182.28,182.34,181.72,182.19,17357.0,156.3771,156.4285,155.8966,156.2999,17357.0
2018-11-15 15:00:00,182.19,182.21,180.96,181.52,29938.0,156.2999,156.317,155.2446,155.7251,29938.0
2018-11-15 15:10:00,181.62,182.45,181.61,181.79,33642.0,155.8109,156.5229,155.8023,155.9567,33642.0
2018-11-15 15:20:00,181.58,181.75,181.22,181.26,21605.0,155.7765,155.9224,155.4677,155.502,21605.0
2018-11-15 15:30:00,181.26,181.93,181.26,181.85,29239.0,155.502,156.0768,155.502,156.0082,29239.0
2018-11-15 15:40:00,181.85,181.97,181.42,181.61,34993.0,156.0082,156.1111,155.6393,155.8023,34993.0
2018-11-15 15:50:00,181.59,182.35,181.57,182.33,134632.0,155.7851,156.4371,155.768,156.42,134632.0
2018-11-16 09:30:00,181.34,182.25,180.88,180.88,60301.0,155.5706,156.3513,155.176,155.176,60301.0
2018-11-16 09:40:00,180.95,182.16,180.95,182.04,10474.0,155.2361,156.2741,155.2361,156.1712,10474.0
2018-11-16 09:50:00,182.09,182.56,181.69,181.95,17975.0,156.2141,156.6173,155.8709,156.094,17975.0
2018-11-16 10:00:00,182.03,182.23,181.6,181.6,15246.0,156.1626,156.3342,155.7937,155.7937,15246.0
2018-11-16 10:10:00,181.6,182.06,181.54,181.74,29653.0,155.7937,156.1883,155.7422,155.9138,29653.0
2018-11-16 10:20:00,181.76,182.06,181.7,181.87,10430.0,155.931,156.1883,155.8795,156.0253,10430.0
2018-11-16 10:30:00,181.9,182.88,181.82,182.79,12329.0,156.0511,156.8918,155.9824,156.8146,12329.0
2018-11-16 10:40:00,182.85,182.85,181.87,182.02,10485.0,156.8661,156.8661,156.0253,156.154,10485.0
2018-11-16 10:50:00,182.02,182.26,181.72,181.91,14815.0,156.154,156.3599,155.8966,156.0596,14815.0
2018-11-16 11:00:00,181.96,182.12,181.65,181.73,18058.0,156.1025,156.2398,155.8366,155.9052,18058.0
2018-11-16 11:10:00,181.73,181.99,181.73,181.87,12771.0,155.9052,156.1283,155.9052,156.0253,12771.0
2018-11-16 11:20:00,181.83,181.88,181.57,181.63,22670.0,155.991,156.0339,155.768,155.8194,22670.0
2018-11-16 11:30:00,181.64,181.8,181.55,181.77,12091.0,155.828,155.9653,155.7508,155.9395,12091.0
2018-11-16 11:40:00,181.77,181.91,181.5,181.81,9914.0,155.9395,156.0596,155.7079,155.9739,9914.0
2018-11-16 11:50:00,181.81,181.98,181.48,181.84,11106.0,155.9739,156.1197,155.6907,155.9996,11106.0
2018-11-16 12:00:00,181.83,182.18,181.58,182.18,13673.0,155.991,156.2913,155.7765,156.2913,13673.0
2018-11-16 12:10:00,182.31,182.65,182.29,182.62,9157.0,156.4028,156.6945,156.3856,156.6687,9157.0
2018-11-16 12:20:00,182.61,182.97,182.59,182.6,16301.0,156.6602,156.969,156.643,156.6516,16301.0
2018-11-16 12:30:00,182.6,183.75,182.49,183.72,33894.0,156.6516,157.6382,156.5572,157.6124,33894.0
2018-11-16 12:40:00,183.8,184.91,183.51,184.49,16450.0,157.6811,158.6333,157.4323,158.273,16450.0
2018-11-16 12:50:00,184.34,184.38,183.39,183.6,16583.0,158.1443,158.1786,157.3293,157.5095,16583.0
2018-11-16 13:00:00,183.59,183.74,182.99,183.06,9828.0,157.5009,157.6296,156.9862,157.0462,9828.0
2018-11-16 13:10:00,183.06,183.27,182.9,182.93,11283.0,157.0462,157.2264,156.909,156.9347,11283.0
2018-11-16 13:20:00,182.93,183.15,182.67,183.07,19515.0,156.9347,157.1234,156.7116,157.0548,19515.0
2018-11-16 13:30:00,183.06,183.69,182.9,183.69,74161.0,157.0462,157.5867,156.909,157.5867,74161.0
2018-11-16 13:40:00,183.68,183.75,182.49,182.7,40168.0,157.5781,157.6382,156.5572,156.7374,40168.0
2018-11-16 13:50:00,182.7,182.93,182.62,182.91,13120.0,156.7374,156.9347,156.6687,156.9175,13120.0
2018-11-16 14:00:00,182.99,183.42,182.99,183.25,11361.0,156.9862,157.3551,156.9862,157.2092,11361.0
2018-11-16 14:10:00,183.36,183.6,183.03,183.57,9916.0,157.3036,157.5095,157.0205,157.4837,9916.0
2018-11-16 14:20:00,183.57,183.74,183.15,183.64,13902.0,157.4837,157.6296,157.1234,157.5438,13902.0
2018-11-16 14:30:00,183.68,184.01,183.68,183.94,21953.0,157.5781,157.8612,157.5781,157.8012,21953.0
2018-11-16 14:40:00,183.95,183.96,183.66,183.77,12910.0,157.8097,157.8183,157.561,157.6553,12910.0
2018-11-16 14:50:00,183.87,183.89,183.52,183.67,13184.0,157.7411,157.7583,157.4409,157.5695,13184.0
2018-11-16 15:00:00,183.67,183.79,183.58,183.69,23970.0,157.5695,157.6725,157.4923,157.5867,23970.0
2018-11-16 15:10:00,183.7,184.03,183.68,184.03,20029.0,157.5953,157.8784,157.5781,157.8784,20029.0
2018-11-16 15:20:00,184.03,184.07,183.69,183.7,44065.0,157.8784,157.9127,157.5867,157.5953,44065.0
2018-11-16 15:30:00,183.69,183.7,183.35,183.42,48124.0,157.5867,157.5953,157.295,157.3551,48124.0
2018-11-16 15:40:00,183.46,183.55,183.24,183.28,49360.0,157.3894,157.4666,157.2006,157.235,49360.0
2018-11-16 15:50:00,183.29,183.38,183.0,183.11,108961.0,157.2435,157.3207,156.9947,157.0891,108961.0
2018-11-19 09:30:00,183.16,183.16,181.85,182.44,18450.0,157.132,157.132,156.0082,156.5143,18450.0
2018-11-19 09:40:00,182.47,182.76,182.13,182.2,6593.0,156.5401,156.7889,156.2484,156.3084,6593.0
2018-11-19 09:50:00,182.19,182.19,181.5,181.98,5975.0,156.2999,156.2999,155.7079,156.1197,5975.0
2018-11-19 10:00:00,181.92,182.05,181.21,181.51,8314.0,156.0682,156.1797,155.4591,155.7165,8314.0
2018-11-19 10:10:00,181.4,181.41,181.04,181.04,9199.0,155.6221,155.6307,155.3133,155.3133,9199.0
2018-11-19 10:20:00,181.07,181.09,180.52,180.54,11085.0,155.339,155.3562,154.8672,154.8843,11085.0
2018-11-19 10:30:00,180.57,180.91,180.38,180.91,8811.0,154.9101,155.2017,154.7471,155.2017,8811.0
2018-11-19 10:40:00,180.97,181.05,180.67,180.95,6789.0,155.2532,155.3219,154.9959,155.2361,6789.0
2018-11-19 10:50:00,180.91,181.27,180.91,181.02,8008.0,155.2017,155.5106,155.2017,155.2961,8008.0
2018-11-19 11:00:00,181.11,181.25,180.79,181.25,4939.0,155.3733,155.4934,155.0988,155.4934,4939.0
2018-11-19 11:10:00,181.21,181.35,181.07,181.27,23276.0,155.4591,155.5792,155.339,155.5106,23276.0
2018-11-19 11:20:00,181.23,181.55,181.17,181.28,9458.0,155.4763,155.7508,155.4248,155.5192,9458.0
2018-11-19 11:30:00,181.24,181.51,181.15,181.27,7415.0,155.4849,155.7165,155.4076,155.5106,7415.0
2018-11-19 11:40:00,181.27,181.32,180.94,181.16,34599.0,155.5106,155.5535,155.2275,155.4162,34599.0
2018-11-19 11:50:00,181.14,181.14,180.45,180.75,27690.0,155.3991,155.3991,154.8071,155.0645,27690.0
2018-11-19 12:00:00,180.77,180.84,180.25,180.46,22167.0,155.0816,155.1417,154.6355,154.8157,22167.0
2018-11-19 12:10:00,180.5,180.78,180.18,180.28,20941.0,154.85,155.0902,154.5755,154.6613,20941.0
2018-11-19 12:20:00,180.27,180.34,180.14,180.18,11344.0,154.6527,154.7127,154.5412,154.5755,11344.0
2018-11-19 12:30:00,180.18,180.35,179.87,180.24,10850.0,154.5755,154.7213,154.3095,154.627,10850.0
2018-11-19 12:40:00,180.34,180.58,180.27,180.3,14343.0,154.7127,154.9186,154.6527,154.6784,14343.0
2018-11-19 12:50:00,180.3,180.44,180.0,180.39,10236.0,154.6784,154.7985,154.4211,154.7556,10236.0
2018-11-19 13:00:00,180.36,180.36,179.86,179.87,7242.0,154.7299,154.7299,154.301,154.3095,7242.0
2018-11-19 13:10:00,179.94,180.14,179.57,179.78,16458.0,154.3696,154.5412,154.0522,154.2323,16458.0
2018-11-19 13:20:00,179.9,179.91,179.38,179.39,10920.0,154.3353,154.3439,153.8892,153.8977,10920.0
2018-11-19 13:30:00,179.44,179.75,179.16,179.59,12505.0,153.9406,154.2066,153.7004,154.0693,12505.0
2018-11-19 13:40:00,179.59,179.8,179.45,179.61,11195.0,154.0693,154.2495,153.9492,154.0865,11195.0
2018-11-19 13:50:00,179.59,179.65,179.21,179.25,10439.0,154.0693,154.1208,153.7433,153.7776,10439.0
2018-11-19 14:00:00,179.24,179.24,178.59,178.95,19656.0,153.7691,153.7691,153.2114,153.5203,19656.0
2018-11-19 14:10:00,178.95,179.04,178.49,178.75,14064.0,153.5203,153.5975,153.1256,153.3487,14064.0
2018-11-19 14:20:00,178.79,179.27,178.78,179.16,13529.0,153.383,153.7948,153.3744,153.7004,13529.0
2018-11-19 14:30:00,179.18,179.4,178.96,179.4,12394.0,153.7176,153.9063,153.5289,153.9063,12394.0
2018-11-19 14:40:00,179.4,179.62,179.16,179.38,13537.0,153.9063,154.0951,153.7004,153.8892,13537.0
2018-11-19 14:50:00,179.4,180.0,179.35,179.9,11305.0,153.9063,154.4211,153.8634,154.3353,11305.0
2018-11-19 15:00:00,179.95,180.06,179.68,179.84,19721.0,154.3782,154.4725,154.1465,154.2838,19721.0
2018-11-19 15:10:00,179.84,180.52,179.84,180.29,19714.0,154.2838,154.8672,154.2838,154.6699,19714.0
2018-11-19 15:20:00,180.28,180.58,179.99,180.13,23025.0,154.6613,154.9186,154.4125,154.5326,23025.0
2018-11-19 15:30:00,180.11,180.24,179.59,179.69,35287.0,154.5154,154.627,154.0693,154.1551,35287.0
2018-11-19 15:40:00,179.69,179.69,179.04,179.2,40693.0,154.1551,154.1551,153.5975,153.7347,40693.0
2018-11-19 15:50:00,179.17,179.38,178.82,179.38,77221.0,153.709,153.8892,153.4087,153.8892,77221.0
2018-11-20 09:30:00,176.54,177.49,175.79,176.66,52473.0,151.4527,152.2677,150.8093,151.5557,52473.0
2018-11-20 09:40:00,176.71,176.98,175.98,176.16,12933.0,151.5986,151.8302,150.9723,151.1267,12933.0
2018-11-20 09:50:00,176.14,176.41,175.48,175.99,40198.0,151.1096,151.3412,150.5434,150.9809,40198.0
2018-11-20 10:00:00,176.08,176.43,175.16,175.58,26610.0,151.0581,151.3584,150.2689,150.6292,26610.0
2018-11-20 10:10:00,175.58,176.21,175.26,176.17,23718.0,150.6292,151.1696,150.3546,151.1353,23718.0
2018-11-20 10:20:00,176.17,176.72,176.16,176.59,28449.0,151.1353,151.6072,151.1267,151.4956,28449.0
2018-11-20 10:30:00,176.57,176.6,176.08,176.52,19161.0,151.4785,151.5042,151.0581,151.4356,19161.0
2018-11-20 10:40:00,176.48,176.55,176.06,176.4,18027.0,151.4013,151.4613,151.041,151.3326,18027.0
2018-11-20 10:50:00,176.33,177.04,176.15,176.8,22727.0,151.2726,151.8817,151.1182,151.6758,22727.0
2018-11-20 11:00:00,176.73,177.11,176.69,177.11,34163.0,151.6157,151.9417,151.5814,151.9417,34163.0
2018-11-20 11:10:00,177.11,177.47,176.45,176.8,11719.0,151.9417,152.2506,151.3755,151.6758,11719.0
2018-11-20 11:20:00,176.8,176.88,176.03,176.03,15505.0,151.6758,151.7444,151.0152,151.0152,15505.0
2018-11-20 11:30:00,176.16,176.58,175.83,176.51,29401.0,151.1267,151.4871,150.8436,151.427,29401.0
2018-11-20 11:40:00,176.51,176.85,176.5,176.69,13959.0,151.427,151.7187,151.4184,151.5814,13959.0
2018-11-20 11:50:00,176.69,177.15,176.6,176.87,15774.0,151.5814,151.9761,151.5042,151.7359,15774.0
2018-11-20 12:00:00,176.98,177.4,176.65,176.9,16487.0,151.8302,152.1905,151.5471,151.7616,16487.0
2018-11-20 12:10:00,176.93,176.99,176.55,176.67,9683.0,151.7873,151.8388,151.4613,151.5643,9683.0
2018-11-20 12:20:00,176.58,176.8,176.31,176.7,16450.0,151.4871,151.6758,151.2554,151.59,16450.0
2018-11-20 12:30:00,176.7,176.89,176.5,176.72,9266.0,151.59,151.753,151.4184,151.6072,9266.0
2018-11-20 12:40:00,176.69,176.8,176.27,176.42,8994.0,151.5814,151.6758,151.2211,151.3498,8994.0
2018-11-20 12:50:00,176.47,176.54,176.21,176.24,22485.0,151.3927,151.4527,151.1696,151.1954,22485.0
2018-11-20 13:00:00,176.24,176.58,176.12,176.26,25588.0,151.1954,151.4871,151.0924,151.2125,25588.0
2018-11-20 13:10:00,176.32,176.42,176.14,176.17,9924.0,151.264,151.3498,151.1096,151.1353,9924.0
2018-11-20 13:20:00,176.17,176.21,175.75,175.92,32838.0,151.1353,151.1696,150.775,150.9209,32838.0
2018-11-20 13:30:00,175.87,175.91,175.51,175.69,10962.0,150.878,150.9123,150.5691,150.7235,10962.0
2018-11-20 13:40:00,175.71,176.26,175.71,176.15,12792.0,150.7407,151.2125,150.7407,151.1182,12792.0
2018-11-20 13:50:00,176.14,176.21,175.87,175.87,11151.0,151.1096,151.1696,150.878,150.878,11151.0
2018-11-20 14:00:00,175.86,175.95,175.42,175.42,15984.0,150.8694,150.9466,150.4919,150.4919,15984.0
2018-11-20 14:10:00,175.49,176.12,175.42,176.11,26292.0,150.552,151.0924,150.4919,151.0839,26292.0
2018-11-20 14:20:00,176.07,176.25,175.86,176.04,18235.0,151.0495,151.204,150.8694,151.0238,18235.0
2018-11-20 14:30:00,176.09,176.97,176.04,176.77,14851.0,151.0667,151.8216,151.0238,151.6501,14851.0
2018-11-20 14:40:00,176.77,176.79,176.1,176.16,9345.0,151.6501,151.6672,151.0753,151.1267,9345.0
2018-11-20 14:50:00,176.18,176.25,175.85,175.96,26652.0,151.1439,151.204,150.8608,150.9552,26652.0
2018-11-20 15:00:00,175.97,176.33,175.23,175.6,39790.0,150.9637,151.2726,150.3289,150.6463,39790.0
2018-11-20 15:10:00,175.6,176.14,175.44,176.05,42378.0,150.6463,151.1096,150.5091,151.0324,42378.0
2018-11-20 15:20:00,176.16,176.62,175.95,176.44,34287.0,151.1267,151.5214,150.9466,151.367,34287.0
2018-11-20 15:30:00,176.45,176.85,176.1,176.85,44553.0,151.3755,151.7187,151.0753,151.7187,44553.0
2018-11-20 15:40:00,176.84,176.84,175.97,176.13,57267.0,151.7101,151.7101,150.9637,151.101,57267.0
2018-11-20 15:50:00,176.17,176.27,175.79,175.92,104811.0,151.1353,151.2211,150.8093,150.9209,104811.0
2018-11-21 09:30:00,177.0,177.46,176.26,176.98,26741.0,151.8474,152.242,151.2125,151.8302,26741.0
2018-11-21 09:40:00,176.87,177.52,176.82,177.19,17327.0,151.7359,152.2935,151.693,152.0104,17327.0
2018-11-21 09:50:00,177.19,177.59,176.99,177.28,19919.0,152.0104,152.3535,151.8388,152.0876,19919.0
2018-11-21 10:00:00,177.28,178.1,177.27,177.91,17738.0,152.0876,152.7911,152.079,152.6281,17738.0
2018-11-21 10:10:00,177.93,178.33,177.68,178.06,13477.0,152.6452,152.9884,152.4307,152.7567,13477.0
2018-11-21 10:20:00,178.08,178.48,177.95,178.28,17574.0,152.7739,153.1171,152.6624,152.9455,17574.0
2018-11-21 10:30:00,178.24,178.38,177.87,177.94,13559.0,152.9112,153.0313,152.5937,152.6538,13559.0
2018-11-21 10:40:00,178.0,178.19,177.46,177.49,17831.0,152.7053,152.8683,152.242,152.2677,17831.0
2018-11-21 10:50:00,177.52,177.89,177.51,177.86,8467.0,152.2935,152.6109,152.2849,152.5852,8467.0
2018-11-21 11:00:00,177.87,178.19,177.69,178.09,10830.0,152.5937,152.8683,152.4393,152.7825,10830.0
2018-11-21 11:10:00,178.14,178.63,178.11,178.63,14743.0,152.8254,153.2457,152.7996,153.2457,14743.0
2018-11-21 11:20:00,178.61,178.62,178.21,178.38,11186.0,153.2286,153.2372,152.8854,153.0313,11186.0
2018-11-21 11:30:00,178.35,178.38,177.98,178.09,25796.0,153.0055,153.0313,152.6881,152.7825,25796.0
2018-11-21 11:40:00,178.09,178.23,178.04,178.04,15602.0,152.7825,152.9026,152.7396,152.7396,15602.0
2018-11-21 11:50:00,178.04,178.06,177.69,177.76,21128.0,152.7396,152.7567,152.4393,152.4994,21128.0
2018-11-21 12:00:00,177.75,177.77,177.25,177.25,22069.0,152.4908,152.508,152.0619,152.0619,22069.0
2018-11-21 12:10:00,177.31,177.6,177.3,177.41,17253.0,152.1133,152.3621,152.1047,152.1991,17253.0
2018-11-21 12:20:00,177.41,177.55,177.26,177.3,23806.0,152.1991,152.3192,152.0704,152.1047,23806.0
2018-11-21 12:30:00,177.31,177.38,177.05,177.2,27438.0,152.1133,152.1734,151.8903,152.019,27438.0
2018-11-21 12:40:00,177.24,177.66,177.22,177.59,14313.0,152.0533,152.4136,152.0361,152.3535,14313.0
2018-11-21 12:50:00,177.61,177.92,177.61,177.92,9166.0,152.3707,152.6366,152.3707,152.6366,9166.0
2018-11-21 13:00:00,177.94,177.95,177.56,177.67,14061.0,152.6538,152.6624,152.3278,152.4222,14061.0
2018-11-21 13:10:00,177.67,177.83,177.64,177.74,8838.0,152.4222,152.5594,152.3964,152.4822,8838.0
2018-11-21 13:20:00,177.64,177.88,177.54,177.88,11541.0,152.3964,152.6023,152.3106,152.6023,11541.0
2018-11-21 13:30:00,177.88,177.99,177.82,177.99,8886.0,152.6023,152.6967,152.5509,152.6967,8886.0
2018-11-21 13:40:00,177.96,178.1,177.82,177.89,12742.0,152.671,152.7911,152.5509,152.6109,12742.0
2018-11-21 13:50:00,177.93,177.94,177.67,177.87,9499.0,152.6452,152.6538,152.4222,152.5937,9499.0
2018-11-21 14:00:00,177.8,177.89,177.67,177.71,9419.0,152.5337,152.6109,152.4222,152.4565,9419.0
2018-11-21 14:10:00,177.76,177.91,177.76,177.87,11412.0,152.4994,152.6281,152.4994,152.5937,11412.0
2018-11-21 14:20:00,177.87,178.16,177.83,178.11,10369.0,152.5937,152.8425,152.5594,152.7996,10369.0
2018-11-21 14:30:00,178.12,178.26,177.8,177.95,16219.0,152.8082,152.9283,152.5337,152.6624,16219.0
2018-11-21 14:40:00,177.97,177.99,177.81,177.96,8893.0,152.6795,152.6967,152.5423,152.671,8893.0
2018-11-21 14:50:00,177.92,177.99,177.7,177.83,12044.0,152.6366,152.6967,152.4479,152.5594,12044.0
2018-11-21 15:00:00,177.81,178.02,177.7,178.02,14261.0,152.5423,152.7224,152.4479,152.7224,14261.0
2018-11-21 15:10:00,178.03,178.05,177.72,177.77,19920.0,152.731,152.7482,152.4651,152.508,19920.0
2018-11-21 15:20:00,177.75,178.09,177.67,177.76,30625.0,152.4908,152.7825,152.4222,152.4994,30625.0
2018-11-21 15:30:00,177.72,177.72,177.34,177.42,24360.0,152.4651,152.4651,152.1391,152.2077,24360.0
2018-11-21 15:40:00,177.42,177.42,177.05,177.12,37150.0,152.2077,152.2077,151.8903,151.9503,37150.0
2018-11-21 15:50:00,177.12,177.2,176.74,176.78,67026.0,151.9503,152.019,151.6243,151.6586,67026.0
2018-11-23 09:30:00,175.98,177.65,175.29,177.58,30981.0,150.9723,152.405,150.3804,152.345,30981.0
2018-11-23 09:40:00,177.61,178.45,177.56,177.98,15651.0,152.3707,153.0913,152.3278,152.6881,15651.0
2018-11-23 09:50:00,177.92,178.29,177.91,177.92,11160.0,152.6366,152.9541,152.6281,152.6366,11160.0
2018-11-23 10:00:00,177.84,178.38,177.78,178.27,12516.0,152.568,153.0313,152.5165,152.9369,12516.0
2018-11-23 10:10:00,178.34,178.47,178.06,178.39,16505.0,152.997,153.1085,152.7567,153.0399,16505.0
2018-11-23 10:20:00,178.38,178.39,178.01,178.16,22684.0,153.0313,153.0399,152.7139,152.8425,22684.0
2018-11-23 10:30:00,178.17,178.36,178.1,178.12,5994.0,152.8511,153.0141,152.7911,152.8082,5994.0
2018-11-23 10:40:00,178.0,178.37,177.97,178.14,9270.0,152.7053,153.0227,152.6795,152.8254,9270.0
2018-11-23 10:50:00,178.23,178.65,178.23,178.45,8263.0,152.9026,153.2629,152.9026,153.0913,8263.0
2018-11-23 11:00:00,178.46,179.0,178.46,178.93,11969.0,153.0999,153.5632,153.0999,153.5031,11969.0
2018-11-23 11:10:00,178.91,179.13,178.72,179.03,10787.0,153.486,153.6747,153.323,153.5889,10787.0
2018-11-23 11:20:00,179.04,179.46,178.8,179.36,11765.0,153.5975,153.9578,153.3916,153.872,11765.0
2018-11-23 11:30:00,179.39,179.4,178.67,178.75,14176.0,153.8977,153.9063,153.2801,153.3487,14176.0
2018-11-23 11:40:00,178.74,179.33,178.69,179.22,14141.0,153.3401,153.8463,153.2972,153.7519,14141.0
2018-11-23 11:50:00,179.23,179.29,178.79,178.81,16186.0,153.7605,153.812,153.383,153.4002,16186.0
2018-11-23 12:00:00,178.77,178.78,178.29,178.43,14360.0,153.3659,153.3744,152.9541,153.0742,14360.0
2018-11-23 12:10:00,178.35,179.04,178.35,178.86,10536.0,153.0055,153.5975,153.0055,153.4431,10536.0
2018-11-23 12:20:00,178.86,178.86,178.59,178.69,10516.0,153.4431,153.4431,153.2114,153.2972,10516.0
2018-11-23 12:30:00,178.57,179.1,178.47,179.05,20831.0,153.1943,153.649,153.1085,153.6061,20831.0
2018-11-23 12:40:00,179.09,179.21,178.85,178.95,13944.0,153.6404,153.7433,153.4345,153.5203,13944.0
2018-11-23 12:50:00,178.92,178.92,178.24,178.26,25936.0,153.4945,153.4945,152.9112,152.9283,25936.0
2018-11-26 09:30:00,179.52,180.0,179.22,179.93,18277.0,154.0093,154.4211,153.7519,154.361,18277.0
2018-11-26 09:40:00,179.94,180.59,179.94,180.53,11462.0,154.3696,154.9272,154.3696,154.8757,11462.0
2018-11-26 09:50:00,180.42,180.53,179.85,180.03,12869.0,154.7814,154.8757,154.2924,154.4468,12869.0
2018-11-26 10:00:00,180.03,180.43,179.9,180.24,11503.0,154.4468,154.79,154.3353,154.627,11503.0
2018-11-26 10:10:00,180.33,180.52,180.16,180.51,59001.0,154.7042,154.8672,154.5583,154.8586,59001.0
2018-11-26 10:20:00,180.49,180.59,179.9,180.23,7877.0,154.8414,154.9272,154.3353,154.6184,7877.0
2018-11-26 10:30:00,180.24,180.57,179.77,179.83,17843.0,154.627,154.9101,154.2237,154.2752,17843.0
2018-11-26 10:40:00,179.8,179.81,179.29,179.69,14283.0,154.2495,154.2581,153.812,154.1551,14283.0
2018-11-26 10:50:00,179.72,180.46,179.6,180.25,8204.0,154.1809,154.8157,154.0779,154.6355,8204.0
2018-11-26 11:00:00,180.22,180.25,179.97,180.24,13696.0,154.6098,154.6355,154.3953,154.627,13696.0
2018-11-26 11:10:00,180.19,180.33,179.71,179.77,13640.0,154.5841,154.7042,154.1723,154.2237,13640.0
2018-11-26 11:20:00,179.67,179.71,179.33,179.34,7000.0,154.138,154.1723,153.8463,153.8549,7000.0
2018-11-26 11:30:00,179.34,179.47,179.09,179.38,37701.0,153.8549,153.9664,153.6404,153.8892,37701.0
2018-11-26 11:40:00,179.38,179.41,178.67,178.67,10706.0,153.8892,153.9149,153.2801,153.2801,10706.0
2018-11-26 11:50:00,178.69,178.99,178.67,178.9,4586.0,153.2972,153.5546,153.2801,153.4774,4586.0
2018-11-26 12:00:00,178.92,179.03,178.7,179.01,23251.0,153.4945,153.5889,153.3058,153.5717,23251.0
2018-11-26 12:10:00,179.0,179.0,178.65,178.75,15146.0,153.5632,153.5632,153.2629,153.3487,15146.0
2018-11-26 12:20:00,178.73,178.73,178.07,178.23,25664.0,153.3315,153.3315,152.7653,152.9026,25664.0
2018-11-26 12:30:00,178.19,178.19,177.46,177.8,14905.0,152.8683,152.8683,152.242,152.5337,14905.0
2018-11-26 12:40:00,177.8,177.84,177.45,177.45,10325.0,152.5337,152.568,152.2334,152.2334,10325.0
2018-11-26 12:50:00,177.46,177.74,177.46,177.71,7738.0,152.242,152.4822,152.242,152.4565,7738.0
2018-11-26 13:00:00,177.66,177.99,177.53,177.93,11802.0,152.4136,152.6967,152.3021,152.6452,11802.0
2018-11-26 13:10:00,177.96,178.04,177.79,177.86,29280.0,152.671,152.7396,152.5251,152.5852,29280.0
2018-11-26 13:20:00,177.83,178.04,177.74,177.9,14902.0,152.5594,152.7396,152.4822,152.6195,14902.0
2018-11-26 13:30:00,177.91,178.04,177.89,177.95,7616.0,152.6281,152.7396,152.6109,152.6624,7616.0
2018-11-26 13:40:00,177.96,178.46,177.94,178.43,7221.0,152.671,153.0999,152.6538,153.0742,7221.0
2018-11-26 13:50:00,178.57,178.67,178.38,178.63,11505.0,153.1943,153.2801,153.0313,153.2457,11505.0
2018-11-26 14:00:00,178.62,178.84,178.56,178.65,18255.0,153.2372,153.4259,153.1857,153.2629,18255.0
2018-11-26 14:10:00,178.65,179.54,178.58,179.36,29390.0,153.2629,154.0264,153.2029,153.872,29390.0
2018-11-26 14:20:00,179.3,179.65,179.17,179.58,20657.0,153.8205,154.1208,153.709,154.0607,20657.0
2018-11-26 14:30:00,179.64,180.08,179.57,179.58,25003.0,154.1122,154.4897,154.0522,154.0607,25003.0
2018-11-26 14:40:00,179.57,179.77,179.49,179.63,27313.0,154.0522,154.2237,153.9835,154.1036,27313.0
2018-11-26 14:50:00,179.6,179.64,179.24,179.39,17779.0,154.0779,154.1122,153.7691,153.8977,17779.0
2018-11-26 15:00:00,179.43,179.8,179.43,179.61,20555.0,153.9321,154.2495,153.9321,154.0865,20555.0
2018-11-26 15:10:00,179.6,179.6,179.09,179.44,18079.0,154.0779,154.0779,153.6404,153.9406,18079.0
2018-11-26 15:20:00,179.43,179.7,179.39,179.45,23415.0,153.9321,154.1637,153.8977,153.9492,23415.0
2018-11-26 15:30:00,179.49,180.22,179.47,179.72,73065.0,153.9835,154.6098,153.9664,154.1809,73065.0
2018-11-26 15:40:00,179.79,179.83,179.47,179.57,46904.0,154.2409,154.2752,153.9664,154.0522,46904.0
2018-11-26 15:50:00,179.59,179.74,179.49,179.69,66801.0,154.0693,154.198,153.9835,154.1551,66801.0
2018-11-27 09:30:00,178.55,179.47,177.54,177.56,29042.0,153.1771,153.9664,152.3106,152.3278,29042.0
2018-11-27 09:40:00,177.48,178.5,177.06,178.08,25806.0,152.2592,153.1342,151.8989,152.7739,25806.0
2018-11-27 09:50:00,178.07,178.12,176.54,177.43,30719.0,152.7653,152.8082,151.4527,152.2163,30719.0
2018-11-27 10:00:00,177.43,178.05,176.89,177.87,45177.0,152.2163,152.7482,151.753,152.5937,45177.0
2018-11-27 10:10:00,177.98,178.07,177.42,177.64,25649.0,152.6881,152.7653,152.2077,152.3964,25649.0
2018-11-27 10:20:00,177.54,177.64,176.86,176.98,23687.0,152.3106,152.3964,151.7273,151.8302,23687.0
2018-11-27 10:30:00,176.98,177.17,176.5,176.68,29574.0,151.8302,151.9932,151.4184,151.5729,29574.0
2018-11-27 10:40:00,176.72,177.43,176.72,177.31,14707.0,151.6072,152.2163,151.6072,152.1133,14707.0
2018-11-27 10:50:00,177.31,177.51,177.08,177.29,17482.0,152.1133,152.2849,151.916,152.0962,17482.0
2018-11-27 11:00:00,177.28,178.17,177.28,177.86,26417.0,152.0876,152.8511,152.0876,152.5852,26417.0
2018-11-27 11:10:00,177.86,178.05,177.66,177.67,18144.0,152.5852,152.7482,152.4136,152.4222,18144.0
2018-11-27 11:20:00,177.64,177.84,177.52,177.71,19073.0,152.3964,152.568,152.2935,152.4565,19073.0
2018-11-27 11:30:00,177.68,177.68,177.22,177.32,17487.0,152.4307,152.4307,152.0361,152.1219,17487.0
2018-11-27 11:40:00,177.36,177.53,176.98,177.22,18519.0,152.1562,152.3021,151.8302,152.0361,18519.0
2018-11-27 11:50:00,177.19,177.73,177.19,177.63,15042.0,152.0104,152.4736,152.0104,152.3879,15042.0
2018-11-27 12:00:00,177.62,177.71,177.46,177.58,14736.0,152.3793,152.4565,152.242,152.345,14736.0
2018-11-27 12:10:00,177.57,177.73,177.51,177.57,13653.0,152.3364,152.4736,152.2849,152.3364,13653.0
2018-11-27 12:20:00,177.57,177.61,177.05,177.1,13636.0,152.3364,152.3707,151.8903,151.9332,13636.0
2018-11-27 12:30:00,177.14,177.47,176.83,177.47,19569.0,151.9675,152.2506,151.7015,152.2506,19569.0
2018-11-27 12:40:00,177.54,177.7,177.13,177.13,21657.0,152.3106,152.4479,151.9589,151.9589,21657.0
2018-11-27 12:50:00,177.11,177.11,176.78,176.86,17809.0,151.9417,151.9417,151.6586,151.7273,17809.0
2018-11-27 13:00:00,176.86,177.07,176.84,177.01,19073.0,151.7273,151.9074,151.7101,151.856,19073.0
2018-11-27 13:10:00,177.03,177.41,176.89,177.31,41383.0,151.8731,152.1991,151.753,152.1133,41383.0
2018-11-27 13:20:00,177.35,177.53,176.96,177.09,34295.0,152.1476,152.3021,151.8131,151.9246,34295.0
2018-11-27 13:30:00,177.15,177.47,177.07,177.25,20741.0,151.9761,152.2506,151.9074,152.0619,20741.0
2018-11-27 13:40:00,177.25,177.25,176.86,177.11,14835.0,152.0619,152.0619,151.7273,151.9417,14835.0
2018-11-27 13:50:00,177.13,177.34,176.93,177.34,16197.0,151.9589,152.1391,151.7873,152.1391,16197.0
2018-11-27 14:00:00,177.34,177.43,177.25,177.31,27806.0,152.1391,152.2163,152.0619,152.1133,27806.0
2018-11-27 14:10:00,177.38,177.43,177.27,177.28,62266.0,152.1734,152.2163,152.079,152.0876,62266.0
2018-11-27 14:20:00,177.29,177.37,177.16,177.19,40755.0,152.0962,152.1648,151.9846,152.0104,40755.0
2018-11-27 14:30:00,177.21,177.38,177.2,177.25,28927.0,152.0275,152.1734,152.019,152.0619,28927.0
2018-11-27 14:40:00,177.24,177.83,177.17,177.77,39564.0,152.0533,152.5594,151.9932,152.508,39564.0
2018-11-27 14:50:00,177.8,177.96,177.63,177.84,17208.0,152.5337,152.671,152.3879,152.568,17208.0
2018-11-27 15:00:00,177.84,178.22,177.77,178.03,22351.0,152.568,152.894,152.508,152.731,22351.0
2018-11-27 15:10:00,178.08,178.39,178.06,178.17,28392.0,152.7739,153.0399,152.7567,152.8511,28392.0
2018-11-27 15:20:00,178.18,178.68,178.09,178.68,29357.0,152.8597,153.2886,152.7825,153.2886,29357.0
2018-11-27 15:30:00,178.73,178.73,178.36,178.57,42725.0,153.3315,153.3315,153.0141,153.1943,42725.0
2018-11-27 15:40:00,178.57,178.85,178.54,178.67,82193.0,153.1943,153.4345,153.1685,153.2801,82193.0
2018-11-27 15:50:00,178.67,178.9,178.52,178.67,88691.0,153.2801,153.4774,153.1514,153.2801,88691.0
2018-11-28 09:30:00,179.34,180.29,179.04,180.07,47558.0,153.8549,154.6699,153.5975,154.4811,47558.0
2018-11-28 09:40:00,180.08,180.43,179.57,180.2,27677.0,154.4897,154.79,154.0522,154.5926,27677.0
2018-11-28 09:50:00,180.17,180.39,179.77,179.87,30425.0,154.5669,154.7556,154.2237,154.3095,30425.0
2018-11-28 10:00:00,179.89,179.94,179.3,179.69,30796.0,154.3267,154.3696,153.8205,154.1551,30796.0
2018-11-28 10:10:00,179.69,179.83,179.44,179.83,21379.0,154.1551,154.2752,153.9406,154.2752,21379.0
2018-11-28 10:20:00,179.89,180.01,179.52,179.53,16760.0,154.3267,154.4296,154.0093,154.0179,16760.0
2018-11-28 10:30:00,179.5,179.69,179.44,179.51,23994.0,153.9921,154.1551,153.9406,154.0007,23994.0
2018-11-28 10:40:00,179.5,179.68,179.3,179.58,26330.0,153.9921,154.1465,153.8205,154.0607,26330.0
2018-11-28 10:50:00,179.58,179.92,179.45,179.77,12923.0,154.0607,154.3524,153.9492,154.2237,12923.0
2018-11-28 11:00:00,179.77,180.77,179.76,180.77,17527.0,154.2237,155.0816,154.2152,155.0816,17527.0
2018-11-28 11:10:00,180.75,180.85,180.42,180.72,17588.0,155.0645,155.1503,154.7814,155.0387,17588.0
2018-11-28 11:20:00,180.72,180.8,180.51,180.8,11440.0,155.0387,155.1074,154.8586,155.1074,11440.0
2018-11-28 11:30:00,180.8,180.81,180.53,180.61,14162.0,155.1074,155.116,154.8757,154.9444,14162.0
2018-11-28 11:40:00,180.61,180.66,180.42,180.52,18001.0,154.9444,154.9873,154.7814,154.8672,18001.0
2018-11-28 11:50:00,180.52,180.83,180.52,180.82,16374.0,154.8672,155.1331,154.8672,155.1245,16374.0
2018-11-28 12:00:00,180.83,182.58,180.83,182.57,25860.0,155.1331,156.6344,155.1331,156.6259,25860.0
2018-11-28 12:10:00,182.64,182.71,182.18,182.32,21280.0,156.6859,156.746,156.2913,156.4114,21280.0
2018-11-28 12:20:00,182.39,182.59,182.16,182.22,10954.0,156.4714,156.643,156.2741,156.3256,10954.0
2018-11-28 12:30:00,182.22,182.32,181.96,182.03,12920.0,156.3256,156.4114,156.1025,156.1626,12920.0
2018-11-28 12:40:00,182.09,182.3,181.91,182.28,8736.0,156.2141,156.3942,156.0596,156.3771,8736.0
2018-11-28 12:50:00,182.42,182.42,182.03,182.08,8356.0,156.4972,156.4972,156.1626,156.2055,8356.0
2018-11-28 13:00:00,182.12,182.73,182.0,182.54,33180.0,156.2398,156.7631,156.1369,156.6001,33180.0
2018-11-28 13:10:00,182.54,182.97,182.48,182.93,10045.0,156.6001,156.969,156.5486,156.9347,10045.0
2018-11-28 13:20:00,182.93,183.23,182.93,183.12,18404.0,156.9347,157.1921,156.9347,157.0977,18404.0
2018-11-28 13:30:00,183.06,183.6,183.04,183.59,21958.0,157.0462,157.5095,157.0291,157.5009,21958.0
2018-11-28 13:40:00,183.59,183.71,183.52,183.61,23063.0,157.5009,157.6039,157.4409,157.5181,23063.0
2018-11-28 13:50:00,183.61,183.63,183.34,183.38,27786.0,157.5181,157.5352,157.2864,157.3207,27786.0
2018-11-28 14:00:00,183.42,183.58,183.26,183.43,17240.0,157.3551,157.4923,157.2178,157.3636,17240.0
2018-11-28 14:10:00,183.43,183.49,183.06,183.08,21476.0,157.3636,157.4151,157.0462,157.0634,21476.0
2018-11-28 14:20:00,183.04,183.05,182.61,182.61,24313.0,157.0291,157.0376,156.6602,156.6602,24313.0
2018-11-28 14:30:00,182.67,182.74,182.43,182.48,16973.0,156.7116,156.7717,156.5057,156.5486,16973.0
2018-11-28 14:40:00,182.53,182.66,182.31,182.43,33044.0,156.5915,156.7031,156.4028,156.5057,33044.0
2018-11-28 14:50:00,182.48,182.57,182.24,182.26,25869.0,156.5486,156.6259,156.3427,156.3599,25869.0
2018-11-28 15:00:00,182.24,182.26,181.97,182.06,31760.0,156.3427,156.3599,156.1111,156.1883,31760.0
2018-11-28 15:10:00,182.14,182.18,181.84,181.96,32272.0,156.257,156.2913,155.9996,156.1025,32272.0
2018-11-28 15:20:00,181.97,182.31,181.91,182.31,53331.0,156.1111,156.4028,156.0596,156.4028,53331.0
2018-11-28 15:30:00,182.28,182.36,181.98,182.18,77571.0,156.3771,156.4457,156.1197,156.2913,77571.0
2018-11-28 15:40:00,182.19,182.19,181.95,182.06,83969.0,156.2999,156.2999,156.094,156.1883,83969.0
2018-11-28 15:50:00,182.09,182.13,181.89,182.04,193073.0,156.2141,156.2484,156.0425,156.1712,193073.0
2018-11-29 09:30:00,181.66,182.45,181.32,181.7,43640.0,155.8452,156.5229,155.5535,155.8795,43640.0
2018-11-29 09:40:00,181.77,181.89,181.47,181.71,74029.0,155.9395,156.0425,155.6822,155.8881,74029.0
2018-11-29 09:50:00,181.71,181.85,181.4,181.68,28384.0,155.8881,156.0082,155.6221,155.8623,28384.0
2018-11-29 10:00:00,181.7,181.73,181.3,181.62,38102.0,155.8795,155.9052,155.5363,155.8109,38102.0
2018-11-29 10:10:00,181.66,181.71,181.35,181.46,27860.0,155.8452,155.8881,155.5792,155.6736,27860.0
2018-11-29 10:20:00,181.42,181.63,181.15,181.6,20365.0,155.6393,155.8194,155.4076,155.7937,20365.0
2018-11-29 10:30:00,181.52,182.09,181.29,181.29,40347.0,155.7251,156.2141,155.5277,155.5277,40347.0
2018-11-29 10:40:00,181.29,181.36,181.01,181.22,20696.0,155.5277,155.5878,155.2875,155.4677,20696.0
2018-11-29 10:50:00,181.22,181.22,180.84,181.05,18628.0,155.4677,155.4677,155.1417,155.3219,18628.0
2018-11-29 11:00:00,181.06,181.54,180.91,181.35,17285.0,155.3304,155.7422,155.2017,155.5792,17285.0
2018-11-29 11:10:00,181.34,181.68,181.19,181.59,15017.0,155.5706,155.8623,155.442,155.7851,15017.0
2018-11-29 11:20:00,181.6,181.82,181.46,181.62,37946.0,155.7937,155.9824,155.6736,155.8109,37946.0
2018-11-29 11:30:00,181.63,182.05,181.55,182.0,27343.0,155.8194,156.1797,155.7508,156.1369,27343.0
2018-11-29 11:40:00,182.0,182.06,181.73,181.83,23539.0,156.1369,156.1883,155.9052,155.991,23539.0
2018-11-29 11:50:00,181.86,182.01,181.58,181.72,45695.0,156.0167,156.1454,155.7765,155.8966,45695.0
2018-11-29 12:00:00,181.72,181.77,181.48,181.52,29316.0,155.8966,155.9395,155.6907,155.7251,29316.0
2018-11-29 12:10:00,181.52,181.73,181.45,181.71,28009.0,155.7251,155.9052,155.665,155.8881,28009.0
2018-11-29 12:20:00,181.72,181.84,181.6,181.61,20305.0,155.8966,155.9996,155.7937,155.8023,20305.0
2018-11-29 12:30:00,181.62,181.96,181.62,181.78,25430.0,155.8109,156.1025,155.8109,155.9481,25430.0
2018-11-29 12:40:00,181.84,182.12,181.83,182.04,24343.0,155.9996,156.2398,155.991,156.1712,24343.0
2018-11-29 12:50:00,182.06,182.14,181.72,182.01,47988.0,156.1883,156.257,155.8966,156.1454,47988.0
2018-11-29 13:00:00,182.03,182.04,181.8,181.88,25525.0,156.1626,156.1712,155.9653,156.0339,25525.0
2018-11-29 13:10:00,181.87,182.19,181.75,182.01,68044.0,156.0253,156.2999,155.9224,156.1454,68044.0
2018-11-29 13:20:00,182.01,182.08,181.85,181.97,45778.0,156.1454,156.2055,156.0082,156.1111,45778.0
2018-11-29 13:30:00,181.96,182.02,181.9,181.97,27855.0,156.1025,156.154,156.0511,156.1111,27855.0
2018-11-29 13:40:00,181.95,181.95,181.61,181.82,18902.0,156.094,156.094,155.8023,155.9824,18902.0
2018-11-29 13:50:00,181.8,181.93,181.52,181.6,19981.0,155.9653,156.0768,155.7251,155.7937,19981.0
2018-11-29 14:00:00,181.6,181.89,181.48,181.77,21527.0,155.7937,156.0425,155.6907,155.9395,21527.0
2018-11-29 14:10:00,181.81,182.44,181.72,182.3,44968.0,155.9739,156.5143,155.8966,156.3942,44968.0
2018-11-29 14:20:00,182.35,182.42,182.13,182.16,55424.0,156.4371,156.4972,156.2484,156.2741,55424.0
2018-11-29 14:30:00,182.12,182.31,182.08,182.24,72869.0,156.2398,156.4028,156.2055,156.3427,72869.0
2018-11-29 14:40:00,182.24,182.69,182.19,182.42,62551.0,156.3427,156.7288,156.2999,156.4972,62551.0
2018-11-29 14:50:00,182.4,182.59,182.21,182.48,68620.0,156.48,156.643,156.317,156.5486,68620.0
2018-11-29 15:00:00,182.48,182.97,182.48,182.97,37676.0,156.5486,156.969,156.5486,156.969,37676.0
2018-11-29 15:10:00,182.97,183.24,182.88,183.04,20866.0,156.969,157.2006,156.8918,157.0291,20866.0
2018-11-29 15:20:00,183.08,183.21,182.97,183.2,25068.0,157.0634,157.1749,156.969,157.1663,25068.0
2018-11-29 15:30:00,183.15,183.15,182.8,182.9,31366.0,157.1234,157.1234,156.8232,156.909,31366.0
2018-11-29 15:40:00,182.93,183.01,182.34,182.44,38945.0,156.9347,157.0033,156.4285,156.5143,38945.0
2018-11-29 15:50:00,182.45,182.53,182.06,182.21,76887.0,156.5229,156.5915,156.1883,156.317,76887.0
2018-11-30 09:30:00,182.35,183.16,182.35,183.15,28517.0,156.4371,157.132,156.4371,157.1234,28517.0
2018-11-30 09:40:00,183.15,183.15,182.37,182.69,19946.0,157.1234,157.1234,156.4543,156.7288,19946.0
2018-11-30 09:50:00,182.81,183.07,182.43,183.03,23299.0,156.8317,157.0548,156.5057,157.0205,23299.0
2018-11-30 10:00:00,183.02,183.35,182.75,183.29,12633.0,157.0119,157.295,156.7803,157.2435,12633.0
2018-11-30 10:10:00,183.37,183.44,183.12,183.18,14885.0,157.3122,157.3722,157.0977,157.1492,14885.0
2018-11-30 10:20:00,183.18,183.51,183.03,183.03,13757.0,157.1492,157.4323,157.0205,157.0205,13757.0
2018-11-30 10:30:00,183.04,184.1,183.04,184.1,15043.0,157.0291,157.9384,157.0291,157.9384,15043.0
2018-11-30 10:40:00,184.01,184.19,183.91,183.93,11758.0,157.8612,158.0156,157.7754,157.7926,11758.0
2018-11-30 10:50:00,183.94,184.04,183.22,183.48,17226.0,157.8012,157.887,157.1835,157.4065,17226.0
2018-11-30 11:00:00,183.5,183.84,183.42,183.59,13684.0,157.4237,157.7154,157.3551,157.5009,13684.0
2018-11-30 11:10:00,183.58,183.62,183.05,183.05,10821.0,157.4923,157.5266,157.0376,157.0376,10821.0
2018-11-30 11:20:00,183.1,183.39,183.0,183.17,22989.0,157.0805,157.3293,156.9947,157.1406,22989.0
2018-11-30 11:30:00,183.13,183.29,182.87,183.29,11686.0,157.1063,157.2435,156.8832,157.2435,11686.0
2018-11-30 11:40:00,183.33,183.38,183.1,183.32,12145.0,157.2779,157.3207,157.0805,157.2693,12145.0
2018-11-30 11:50:00,183.32,183.68,183.32,183.68,11097.0,157.2693,157.5781,157.2693,157.5781,11097.0
2018-11-30 12:00:00,183.58,183.72,183.55,183.71,9910.0,157.4923,157.6124,157.4666,157.6039,9910.0
2018-11-30 12:10:00,183.71,183.83,183.66,183.76,11323.0,157.6039,157.7068,157.561,157.6467,11323.0
2018-11-30 12:20:00,183.76,183.79,183.35,183.38,10436.0,157.6467,157.6725,157.295,157.3207,10436.0
2018-11-30 12:30:00,183.45,183.5,183.27,183.38,10126.0,157.3808,157.4237,157.2264,157.3207,10126.0
2018-11-30 12:40:00,183.42,183.46,183.26,183.37,10700.0,157.3551,157.3894,157.2178,157.3122,10700.0
2018-11-30 12:50:00,183.37,183.37,183.1,183.18,11514.0,157.3122,157.3122,157.0805,157.1492,11514.0
2018-11-30 13:00:00,183.15,183.28,183.09,183.26,12401.0,157.1234,157.235,157.072,157.2178,12401.0
2018-11-30 13:10:00,183.22,183.29,183.14,183.25,9520.0,157.1835,157.2435,157.1149,157.2092,9520.0
2018-11-30 13:20:00,183.27,183.71,183.25,183.64,15050.0,157.2264,157.6039,157.2092,157.5438,15050.0
2018-11-30 13:30:00,183.68,184.08,183.58,183.98,18579.0,157.5781,157.9213,157.4923,157.8355,18579.0
2018-11-30 13:40:00,184.02,184.02,183.81,183.94,11058.0,157.8698,157.8698,157.6896,157.8012,11058.0
2018-11-30 13:50:00,183.98,184.14,183.41,183.41,13077.0,157.8355,157.9727,157.3465,157.3465,13077.0
2018-11-30 14:00:00,183.42,183.67,183.37,183.58,12709.0,157.3551,157.5695,157.3122,157.4923,12709.0
2018-11-30 14:10:00,183.57,183.94,183.54,183.76,12607.0,157.4837,157.8012,157.458,157.6467,12607.0
2018-11-30 14:20:00,183.76,184.2,183.74,184.2,22901.0,157.6467,158.0242,157.6296,158.0242,22901.0
2018-11-30 14:30:00,184.2,184.2,183.8,183.8,17607.0,158.0242,158.0242,157.6811,157.6811,17607.0
2018-11-30 14:40:00,183.86,184.05,183.58,183.72,17504.0,157.7325,157.8955,157.4923,157.6124,17504.0
2018-11-30 14:50:00,183.75,183.99,183.63,183.98,23607.0,157.6382,157.8441,157.5352,157.8355,23607.0
2018-11-30 15:00:00,184.0,184.27,183.95,184.24,25569.0,157.8526,158.0843,157.8097,158.0585,25569.0
2018-11-30 15:10:00,184.24,184.34,184.11,184.29,30400.0,158.0585,158.1443,157.947,158.1014,30400.0
2018-11-30 15:20:00,184.29,184.61,184.19,184.45,36572.0,158.1014,158.376,158.0156,158.2387,36572.0
2018-11-30 15:30:00,184.48,184.75,184.45,184.7,47458.0,158.2644,158.4961,158.2387,158.4532,47458.0
2018-11-30 15:40:00,184.69,184.92,184.61,184.88,58275.0,158.4446,158.6419,158.376,158.6076,58275.0
2018-11-30 15:50:00,184.84,185.04,184.54,184.87,156111.0,158.5733,158.7449,158.3159,158.599,156111.0
2018-12-03 09:30:00,187.06,187.47,185.67,185.74,64001.0,160.4778,160.8295,159.2853,159.3454,64001.0
2018-12-03 09:40:00,185.65,186.9,185.58,186.76,27509.0,159.2682,160.3405,159.2081,160.2204,27509.0
2018-12-03 09:50:00,186.84,186.96,185.61,185.8,34927.0,160.2891,160.392,159.2339,159.3969,34927.0
2018-12-03 10:00:00,185.89,186.23,185.45,185.77,32139.0,159.4741,159.7657,159.0966,159.3711,32139.0
2018-12-03 10:10:00,185.71,185.77,184.99,185.22,31092.0,159.3196,159.3711,158.702,158.8993,31092.0
2018-12-03 10:20:00,185.22,186.1,185.19,185.87,17669.0,158.8993,159.6542,158.8735,159.4569,17669.0
2018-12-03 10:30:00,185.77,185.77,184.8,184.8,15387.0,159.3711,159.3711,158.539,158.539,15387.0
2018-12-03 10:40:00,184.88,184.88,183.53,183.57,27542.0,158.6076,158.6076,157.4494,157.4837,27542.0
2018-12-03 10:50:00,183.63,183.84,183.01,183.08,24370.0,157.5352,157.7154,157.0033,157.0634,24370.0
2018-12-03 11:00:00,183.12,183.12,182.41,182.58,23647.0,157.0977,157.0977,156.4886,156.6344,23647.0
2018-12-03 11:10:00,182.55,182.7,181.95,182.09,21280.0,156.6087,156.7374,156.094,156.2141,21280.0
2018-12-03 11:20:00,182.0,182.26,181.64,181.74,17180.0,156.1369,156.3599,155.828,155.9138,17180.0
2018-12-03 11:30:00,181.82,182.42,181.74,181.92,21793.0,155.9824,156.4972,155.9138,156.0682,21793.0
2018-12-03 11:40:00,182.01,182.11,181.39,181.58,10091.0,156.1454,156.2312,155.6135,155.7765,10091.0
2018-12-03 11:50:00,181.55,181.99,181.55,181.65,13000.0,155.7508,156.1283,155.7508,155.8366,13000.0
2018-12-03 12:00:00,181.72,182.14,181.71,182.0,9457.0,155.8966,156.257,155.8881,156.1369,9457.0
2018-12-03 12:10:00,181.94,182.2,181.67,181.73,33570.0,156.0854,156.3084,155.8537,155.9052,33570.0
2018-12-03 12:20:00,181.66,182.29,181.59,182.2,18020.0,155.8452,156.3856,155.7851,156.3084,18020.0
2018-12-03 12:30:00,182.25,182.62,182.08,182.13,17402.0,156.3513,156.6687,156.2055,156.2484,17402.0
2018-12-03 12:40:00,182.09,182.23,181.85,182.03,12807.0,156.2141,156.3342,156.0082,156.1626,12807.0
2018-12-03 12:50:00,181.99,182.06,181.75,181.81,17161.0,156.1283,156.1883,155.9224,155.9739,17161.0
2018-12-03 13:00:00,181.85,182.25,181.85,182.0,17945.0,156.0082,156.3513,156.0082,156.1369,17945.0
2018-12-03 13:10:00,182.03,182.27,182.03,182.17,12900.0,156.1626,156.3685,156.1626,156.2827,12900.0
2018-12-03 13:20:00,182.23,182.35,182.09,182.19,25342.0,156.3342,156.4371,156.2141,156.2999,25342.0
2018-12-03 13:30:00,182.15,182.15,181.83,181.88,19958.0,156.2655,156.2655,155.991,156.0339,19958.0
2018-12-03 13:40:00,181.84,181.87,181.26,181.26,19937.0,155.9996,156.0253,155.502,155.502,19937.0
2018-12-03 13:50:00,181.33,181.44,181.05,181.17,20862.0,155.5621,155.6564,155.3219,155.4248,20862.0
2018-12-03 14:00:00,181.12,181.38,180.79,180.98,18057.0,155.3819,155.605,155.0988,155.2618,18057.0
2018-12-03 14:10:00,180.96,181.64,180.9,181.57,16696.0,155.2446,155.828,155.1932,155.768,16696.0
2018-12-03 14:20:00,181.53,181.98,181.48,181.77,19320.0,155.7336,156.1197,155.6907,155.9395,19320.0
2018-12-03 14:30:00,181.77,181.91,181.63,181.68,13765.0,155.9395,156.0596,155.8194,155.8623,13765.0
2018-12-03 14:40:00,181.73,181.8,181.46,181.65,15451.0,155.9052,155.9653,155.6736,155.8366,15451.0
2018-12-03 14:50:00,181.71,181.81,181.48,181.62,15862.0,155.8881,155.9739,155.6907,155.8109,15862.0
2018-12-03 15:00:00,181.59,182.05,181.5,181.89,13386.0,155.7851,156.1797,155.7079,156.0425,13386.0
2018-12-03 15:10:00,181.9,182.27,181.9,182.1,27723.0,156.0511,156.3685,156.0511,156.2226,27723.0
2018-12-03 15:20:00,182.14,182.19,181.77,181.83,45346.0,156.257,156.2999,155.9395,155.991,45346.0
2018-12-03 15:30:00,181.83,181.92,181.63,181.82,35140.0,155.991,156.0682,155.8194,155.9824,35140.0
2018-12-03 15:40:00,181.79,181.83,181.33,181.43,32602.0,155.9567,155.991,155.5621,155.6479,32602.0
2018-12-03 15:50:00,181.46,181.58,181.06,181.56,79988.0,155.6736,155.7765,155.3304,155.7594,79988.0
2018-12-04 09:30:00,180.41,180.86,179.4,180.65,62502.0,154.7728,155.1589,153.9063,154.9787,62502.0
2018-12-04 09:40:00,180.62,180.62,179.9,180.36,13918.0,154.953,154.953,154.3353,154.7299,13918.0
2018-12-04 09:50:00,180.45,180.82,179.85,180.68,7404.0,154.8071,155.1245,154.2924,155.0044,7404.0
2018-12-04 10:00:00,180.55,180.55,179.96,180.1,16662.0,154.8929,154.8929,154.3867,154.5069,16662.0
2018-12-04 10:10:00,180.09,180.18,179.05,179.05,25733.0,154.4983,154.5755,153.6061,153.6061,25733.0
2018-12-04 10:20:00,179.14,179.36,178.75,179.35,27522.0,153.6833,153.872,153.3487,153.8634,27522.0
2018-12-04 10:30:00,179.36,179.56,178.86,179.53,32966.0,153.872,154.0436,153.4431,154.0179,32966.0
2018-12-04 10:40:00,179.55,179.75,179.36,179.4,14920.0,154.035,154.2066,153.872,153.9063,14920.0
2018-12-04 10:50:00,179.44,179.49,178.49,178.5,20210.0,153.9406,153.9835,153.1256,153.1342,20210.0
2018-12-04 11:00:00,178.46,179.1,178.32,178.98,12143.0,153.0999,153.649,152.9798,153.546,12143.0
2018-12-04 11:10:00,178.91,178.91,177.97,178.18,24197.0,153.486,153.486,152.6795,152.8597,24197.0
2018-12-04 11:20:00,178.17,178.28,177.49,177.62,30136.0,152.8511,152.9455,152.2677,152.3793,30136.0
2018-12-04 11:30:00,177.7,178.07,177.6,178.07,30425.0,152.4479,152.7653,152.3621,152.7653,30425.0
2018-12-04 11:40:00,178.15,178.41,177.89,177.89,24530.0,152.834,153.057,152.6109,152.6109,24530.0
2018-12-04 11:50:00,177.89,178.44,177.88,178.13,31811.0,152.6109,153.0827,152.6023,152.8168,31811.0
2018-12-04 12:00:00,178.13,178.15,176.5,176.79,34063.0,152.8168,152.834,151.4184,151.6672,34063.0
2018-12-04 12:10:00,176.83,176.9,175.83,175.83,35510.0,151.7015,151.7616,150.8436,150.8436,35510.0
2018-12-04 12:20:00,175.85,176.07,175.54,175.64,32322.0,150.8608,151.0495,150.5949,150.6806,32322.0
2018-12-04 12:30:00,175.56,176.27,175.0,175.93,35500.0,150.612,151.2211,150.1316,150.9294,35500.0
2018-12-04 12:40:00,175.83,176.17,175.75,175.85,26276.0,150.8436,151.1353,150.775,150.8608,26276.0
2018-12-04 12:50:00,175.76,175.9,175.38,175.43,17499.0,150.7836,150.9037,150.4576,150.5005,17499.0
2018-12-04 13:00:00,175.37,175.4,175.12,175.19,20031.0,150.449,150.4747,150.2345,150.2946,20031.0
2018-12-04 13:10:00,175.21,175.22,174.64,174.87,28918.0,150.3117,150.3203,149.8227,150.0201,28918.0
2018-12-04 13:20:00,174.84,174.97,173.47,173.91,23398.0,149.9943,150.1059,148.819,149.1965,23398.0
2018-12-04 13:30:00,173.87,174.38,173.7,173.83,38661.0,149.1622,149.5997,149.0163,149.1279,38661.0
2018-12-04 13:40:00,173.78,174.81,173.34,174.65,39331.0,149.085,149.9686,148.7075,149.8313,39331.0
2018-12-04 13:50:00,174.6,175.23,174.38,174.85,35106.0,149.7884,150.3289,149.5997,150.0029,35106.0
2018-12-04 14:00:00,174.86,174.87,174.37,174.77,24828.0,150.0115,150.0201,149.5911,149.9343,24828.0
2018-12-04 14:10:00,174.67,175.07,174.65,174.96,21914.0,149.8485,150.1916,149.8313,150.0973,21914.0
2018-12-04 14:20:00,174.92,175.23,174.44,174.44,17868.0,150.063,150.3289,149.6512,149.6512,17868.0
2018-12-04 14:30:00,174.47,175.02,174.46,174.9,18170.0,149.6769,150.1487,149.6683,150.0458,18170.0
2018-12-04 14:40:00,174.9,175.56,174.9,175.43,21861.0,150.0458,150.612,150.0458,150.5005,21861.0
2018-12-04 14:50:00,175.42,175.46,174.55,174.64,42763.0,150.4919,150.5262,149.7455,149.8227,42763.0
2018-12-04 15:00:00,174.6,174.73,174.37,174.53,19986.0,149.7884,149.9,149.5911,149.7284,19986.0
2018-12-04 15:10:00,174.45,174.69,174.27,174.29,27241.0,149.6597,149.8656,149.5053,149.5225,27241.0
2018-12-04 15:20:00,174.31,174.58,173.61,173.65,31423.0,149.5396,149.7713,148.9391,148.9734,31423.0
2018-12-04 15:30:00,173.62,173.95,173.39,173.66,58764.0,148.9477,149.2308,148.7504,148.982,58764.0
2018-12-04 15:40:00,173.62,173.62,173.04,173.19,78196.0,148.9477,148.9477,148.4501,148.5788,78196.0
2018-12-04 15:50:00,173.23,173.36,172.97,173.22,108141.0,148.6131,148.7246,148.3901,148.6045,108141.0
2018-12-06 09:30:00,170.89,171.5,170.25,171.32,68285.0,146.6056,147.129,146.0566,146.9745,68285.0
2018-12-06 09:40:00,171.34,171.92,170.64,170.72,35387.0,146.9917,147.4893,146.3912,146.4598,35387.0
2018-12-06 09:50:00,170.72,170.72,168.7,168.8,45617.0,146.4598,146.4598,144.7269,144.8126,45617.0
2018-12-06 10:00:00,168.83,169.58,168.16,168.33,49627.0,144.8384,145.4818,144.2636,144.4094,49627.0
2018-12-06 10:10:00,168.34,168.66,167.82,168.42,48472.0,144.418,144.6925,143.9719,144.4866,48472.0
2018-12-06 10:20:00,168.35,168.43,167.48,167.68,49999.0,144.4266,144.4952,143.6802,143.8518,49999.0
2018-12-06 10:30:00,167.78,167.94,166.47,167.22,68391.0,143.9376,144.0749,142.8137,143.4572,68391.0
2018-12-06 10:40:00,167.31,167.5,167.22,167.5,146886.0,143.5344,143.6974,143.4572,143.6974,146886.0
2018-12-06 10:50:00,167.46,167.9,166.39,166.95,51954.0,143.6631,144.0405,142.7451,143.2255,51954.0
2018-12-06 11:00:00,167.02,167.37,166.73,166.89,30527.0,143.2856,143.5859,143.0368,143.1741,30527.0
2018-12-06 11:10:00,166.99,166.99,166.37,166.38,55411.0,143.2599,143.2599,142.728,142.7365,55411.0
2018-12-06 11:20:00,166.32,166.45,165.3,165.43,62068.0,142.6851,142.7966,141.81,141.9215,62068.0
2018-12-06 11:30:00,165.43,167.22,165.43,166.73,71372.0,141.9215,143.4572,141.9215,143.0368,71372.0
2018-12-06 11:40:00,166.67,168.22,166.62,167.47,37867.0,142.9853,144.3151,142.9424,143.6716,37867.0
2018-12-06 11:50:00,167.51,168.05,167.39,167.71,29660.0,143.706,144.1692,143.603,143.8775,29660.0
2018-12-06 12:00:00,167.62,167.7,167.17,167.39,30663.0,143.8003,143.869,143.4143,143.603,30663.0
2018-12-06 12:10:00,167.41,168.28,167.3,168.17,50244.0,143.6202,144.3665,143.5258,144.2722,50244.0
2018-12-06 12:20:00,168.11,169.01,168.05,169.01,23782.0,144.2207,144.9928,144.1692,144.9928,23782.0
2018-12-06 12:30:00,169.02,169.21,168.8,168.89,30964.0,145.0014,145.1644,144.8126,144.8899,30964.0
2018-12-06 12:40:00,168.93,169.4,168.75,169.15,45350.0,144.9242,145.3274,144.7697,145.1129,45350.0
2018-12-06 12:50:00,169.15,169.87,168.98,169.25,49199.0,145.1129,145.7306,144.9671,145.1987,49199.0
2018-12-06 13:00:00,169.21,169.25,168.24,168.27,18623.0,145.1644,145.1987,144.3322,144.358,18623.0
2018-12-06 13:10:00,168.31,168.85,168.19,168.85,29015.0,144.3923,144.8555,144.2893,144.8555,29015.0
2018-12-06 13:20:00,168.85,169.42,168.61,168.73,24371.0,144.8555,145.3445,144.6496,144.7526,24371.0
2018-12-06 13:30:00,168.62,168.9,168.29,168.83,14442.0,144.6582,144.8984,144.3751,144.8384,14442.0
2018-12-06 13:40:00,168.85,169.33,168.81,169.21,16923.0,144.8555,145.2673,144.8212,145.1644,16923.0
2018-12-06 13:50:00,169.21,169.6,169.21,169.57,21852.0,145.1644,145.499,145.1644,145.4732,21852.0
2018-12-06 14:00:00,169.69,170.0,169.25,169.28,26688.0,145.5762,145.8421,145.1987,145.2244,26688.0
2018-12-06 14:10:00,169.31,169.32,168.6,168.62,18483.0,145.2502,145.2587,144.6411,144.6582,18483.0
2018-12-06 14:20:00,168.74,169.3,168.63,169.3,19919.0,144.7612,145.2416,144.6668,145.2416,19919.0
2018-12-06 14:30:00,169.22,169.25,168.69,168.94,18161.0,145.173,145.1987,144.7183,144.9327,18161.0
2018-12-06 14:40:00,168.95,169.37,168.53,168.77,24062.0,144.9413,145.3016,144.581,144.7869,24062.0
2018-12-06 14:50:00,168.89,169.44,168.84,169.25,38997.0,144.8899,145.3617,144.847,145.1987,38997.0
2018-12-06 15:00:00,169.28,169.69,168.89,168.96,39709.0,145.2244,145.5762,144.8899,144.9499,39709.0
2018-12-06 15:10:00,168.91,169.11,168.63,168.74,26893.0,144.907,145.0786,144.6668,144.7612,26893.0
2018-12-06 15:20:00,168.72,169.32,168.44,169.05,41905.0,144.744,145.2587,144.5038,145.0271,41905.0
2018-12-06 15:30:00,169.0,170.13,169.0,170.05,114285.0,144.9842,145.9536,144.9842,145.885,114285.0
2018-12-06 15:40:00,170.01,170.72,169.77,170.7,55000.0,145.8507,146.4598,145.6448,146.4426,55000.0
2018-12-06 15:50:00,170.69,171.12,170.61,170.97,120385.0,146.4341,146.803,146.3654,146.6743,120385.0
2018-12-07 09:30:00,170.54,173.15,170.36,173.15,50850.0,146.3054,148.5445,146.151,148.5445,50850.0
2018-12-07 09:40:00,173.19,173.53,172.79,172.81,12325.0,148.5788,148.8705,148.2356,148.2528,12325.0
2018-12-07 09:50:00,172.69,173.09,172.29,172.61,17762.0,148.1499,148.493,147.8067,148.0812,17762.0
2018-12-07 10:00:00,172.53,172.53,171.82,172.1,20733.0,148.0126,148.0126,147.4035,147.6437,20733.0
2018-12-07 10:10:00,172.0,172.36,171.12,171.43,14375.0,147.5579,147.8667,146.803,147.0689,14375.0
2018-12-07 10:20:00,171.35,171.62,170.75,171.07,17674.0,147.0003,147.2319,146.4855,146.7601,17674.0
2018-12-07 10:30:00,171.15,171.56,170.69,170.88,18288.0,146.8287,147.1804,146.4341,146.5971,18288.0
2018-12-07 10:40:00,170.87,171.37,170.74,170.95,23792.0,146.5885,147.0174,146.477,146.6571,23792.0
2018-12-07 10:50:00,170.94,171.6,170.77,171.55,16270.0,146.6485,147.2147,146.5027,147.1719,16270.0
2018-12-07 11:00:00,171.48,171.63,169.87,169.9,33162.0,147.1118,147.2405,145.7306,145.7563,33162.0
2018-12-07 11:10:00,169.89,169.97,169.14,169.16,61125.0,145.7477,145.8164,145.1043,145.1215,61125.0
2018-12-07 11:20:00,169.17,169.58,168.81,169.47,30590.0,145.1301,145.4818,144.8212,145.3874,30590.0
2018-12-07 11:30:00,169.39,169.8,169.27,169.42,40892.0,145.3188,145.6705,145.2159,145.3445,40892.0
2018-12-07 11:40:00,169.49,169.95,169.21,169.74,22465.0,145.4046,145.7992,145.1644,145.6191,22465.0
2018-12-07 11:50:00,169.73,169.73,168.93,168.96,32739.0,145.6105,145.6105,144.9242,144.9499,32739.0
2018-12-07 12:00:00,168.88,169.63,168.75,168.77,22088.0,144.8813,145.5247,144.7697,144.7869,22088.0
2018-12-07 12:10:00,168.79,169.43,168.69,168.9,17379.0,144.8041,145.3531,144.7183,144.8984,17379.0
2018-12-07 12:20:00,168.87,169.13,168.82,168.91,18245.0,144.8727,145.0957,144.8298,144.907,18245.0
2018-12-07 12:30:00,168.87,168.87,168.32,168.48,17580.0,144.8727,144.8727,144.4009,144.5381,17580.0
2018-12-07 12:40:00,168.54,168.65,168.21,168.46,14532.0,144.5896,144.684,144.3065,144.521,14532.0
2018-12-07 12:50:00,168.5,169.73,168.5,169.71,31589.0,144.5553,145.6105,144.5553,145.5933,31589.0
2018-12-07 13:00:00,169.64,170.2,169.41,169.41,14023.0,145.5333,146.0137,145.336,145.336,14023.0
2018-12-07 13:10:00,169.41,169.53,168.69,168.74,13343.0,145.336,145.4389,144.7183,144.7612,13343.0
2018-12-07 13:20:00,168.74,169.33,168.74,169.31,11616.0,144.7612,145.2673,144.7612,145.2502,11616.0
2018-12-07 13:30:00,169.3,169.36,168.64,168.74,21066.0,145.2416,145.2931,144.6754,144.7612,21066.0
2018-12-07 13:40:00,168.61,168.72,168.29,168.3,16947.0,144.6496,144.744,144.3751,144.3837,16947.0
2018-12-07 13:50:00,168.23,168.23,167.9,168.03,18680.0,144.3236,144.3236,144.0405,144.1521,18680.0
2018-12-07 14:00:00,168.0,168.0,167.57,167.65,23547.0,144.1263,144.1263,143.7574,143.8261,23547.0
2018-12-07 14:10:00,167.67,168.37,167.36,168.3,19889.0,143.8432,144.4437,143.5773,144.3837,19889.0
2018-12-07 14:20:00,168.41,168.6,167.94,168.25,33203.0,144.4781,144.6411,144.0749,144.3408,33203.0
2018-12-07 14:30:00,168.26,168.42,167.85,168.0,67885.0,144.3494,144.4866,143.9976,144.1263,67885.0
2018-12-07 14:40:00,168.0,168.01,167.16,167.59,25744.0,144.1263,144.1349,143.4057,143.7746,25744.0
2018-12-07 14:50:00,167.65,167.98,167.02,167.19,23181.0,143.8261,144.1092,143.2856,143.4314,23181.0
2018-12-07 15:00:00,167.19,167.41,166.71,167.33,39705.0,143.4314,143.6202,143.0196,143.5515,39705.0
2018-12-07 15:10:00,167.34,167.6,166.91,167.21,36676.0,143.5601,143.7832,143.1912,143.4486,36676.0
2018-12-07 15:20:00,167.29,167.79,167.0,167.54,56176.0,143.5172,143.9462,143.2684,143.7317,56176.0
2018-12-07 15:30:00,167.52,168.55,167.33,167.81,51176.0,143.7145,144.5982,143.5515,143.9633,51176.0
2018-12-07 15:40:00,167.78,168.03,167.3,167.3,48935.0,143.9376,144.1521,143.5258,143.5258,48935.0
2018-12-07 15:50:00,167.35,167.86,167.31,167.37,96581.0,143.5687,144.0062,143.5344,143.5859,96581.0
2018-12-10 09:30:00,169.19,172.71,168.61,172.49,86487.0,145.1472,148.167,144.6496,147.9783,86487.0
2018-12-10 09:40:00,172.53,173.6,172.35,172.83,56426.0,148.0126,148.9305,147.8582,148.27,56426.0
2018-12-10 09:50:00,172.83,172.83,171.27,172.04,58325.0,148.27,148.27,146.9316,147.5922,58325.0
2018-12-10 10:00:00,171.99,172.08,171.3,171.58,31388.0,147.5493,147.6265,146.9574,147.1976,31388.0
2018-12-10 10:10:00,171.56,172.34,171.4,171.82,21983.0,147.1804,147.8496,147.0432,147.4035,21983.0
2018-12-10 10:20:00,171.78,171.93,170.97,171.41,22901.0,147.3692,147.4979,146.6743,147.0517,22901.0
2018-12-10 10:30:00,171.36,171.67,170.48,170.53,20389.0,147.0089,147.2748,146.2539,146.2968,20389.0
2018-12-10 10:40:00,170.53,170.82,170.28,170.44,44068.0,146.2968,146.5456,146.0823,146.2196,44068.0
2018-12-10 10:50:00,170.53,170.89,170.05,170.48,39080.0,146.2968,146.6056,145.885,146.2539,39080.0
2018-12-10 11:00:00,170.54,170.56,169.15,169.57,30812.0,146.3054,146.3225,145.1129,145.4732,30812.0
2018-12-10 11:10:00,169.44,169.79,169.24,169.37,19076.0,145.3617,145.662,145.1901,145.3016,19076.0
2018-12-10 11:20:00,169.27,169.72,169.26,169.66,16577.0,145.2159,145.6019,145.2073,145.5504,16577.0
2018-12-10 11:30:00,169.66,170.53,169.54,170.35,19419.0,145.5504,146.2968,145.4475,146.1424,19419.0
2018-12-10 11:40:00,170.35,170.56,169.94,170.28,42398.0,146.1424,146.3225,145.7906,146.0823,42398.0
2018-12-10 11:50:00,170.22,170.35,169.47,169.65,31871.0,146.0309,146.1424,145.3874,145.5419,31871.0
2018-12-10 12:00:00,169.64,169.68,169.15,169.31,24310.0,145.5333,145.5676,145.1129,145.2502,24310.0
2018-12-10 12:10:00,169.29,169.43,168.97,169.04,36791.0,145.233,145.3531,144.9585,145.0185,36791.0
2018-12-10 12:20:00,169.05,169.07,168.54,168.8,29173.0,145.0271,145.0443,144.5896,144.8126,29173.0
2018-12-10 12:30:00,168.75,169.45,168.72,169.31,39843.0,144.7697,145.3703,144.744,145.2502,39843.0
2018-12-10 12:40:00,169.34,169.87,169.32,169.75,30813.0,145.2759,145.7306,145.2587,145.6276,30813.0
2018-12-10 12:50:00,169.8,170.13,169.78,169.9,26626.0,145.6705,145.9536,145.6534,145.7563,26626.0
2018-12-10 13:00:00,169.95,170.15,169.78,170.01,27064.0,145.7992,145.9708,145.6534,145.8507,27064.0
2018-12-10 13:10:00,170.05,170.55,169.91,170.45,36347.0,145.885,146.314,145.7649,146.2282,36347.0
2018-12-10 13:20:00,170.49,170.5,169.54,169.86,28913.0,146.2625,146.2711,145.4475,145.722,28913.0
2018-12-10 13:30:00,169.83,171.03,169.83,170.86,20016.0,145.6963,146.7257,145.6963,146.5799,20016.0
2018-12-10 13:40:00,170.84,170.97,170.4,170.77,22626.0,146.5627,146.6743,146.1853,146.5027,22626.0
2018-12-10 13:50:00,170.79,171.17,170.66,170.77,29000.0,146.5199,146.8459,146.4083,146.5027,29000.0
2018-12-10 14:00:00,170.77,171.05,170.55,170.9,33031.0,146.5027,146.7429,146.314,146.6142,33031.0
2018-12-10 14:10:00,170.91,171.07,170.55,170.67,26956.0,146.6228,146.7601,146.314,146.4169,26956.0
2018-12-10 14:20:00,170.76,171.06,170.42,170.8,52347.0,146.4941,146.7515,146.2024,146.5284,52347.0
2018-12-10 14:30:00,170.83,171.14,170.79,170.92,55459.0,146.5542,146.8201,146.5199,146.6314,55459.0
2018-12-10 14:40:00,170.87,171.1,170.8,171.02,46484.0,146.5885,146.7858,146.5284,146.7172,46484.0
2018-12-10 14:50:00,171.02,171.52,170.93,171.25,96103.0,146.7172,147.1461,146.64,146.9145,96103.0
2018-12-10 15:00:00,171.22,171.51,171.04,171.44,34646.0,146.8887,147.1375,146.7343,147.0775,34646.0
2018-12-10 15:10:00,171.47,171.58,170.75,170.94,35093.0,147.1032,147.1976,146.4855,146.6485,35093.0
2018-12-10 15:20:00,170.96,171.55,170.96,171.55,39817.0,146.6657,147.1719,146.6657,147.1719,39817.0
2018-12-10 15:30:00,171.59,172.61,171.59,172.47,49787.0,147.2062,148.0812,147.2062,147.9611,49787.0
2018-12-10 15:40:00,172.46,172.7,172.34,172.38,70740.0,147.9525,148.1584,147.8496,147.8839,70740.0
2018-12-10 15:50:00,172.36,172.57,172.2,172.22,98296.0,147.8667,148.0469,147.7295,147.7466,98296.0
2018-12-11 09:30:00,174.56,176.48,174.51,175.2,96566.0,149.7541,151.4013,149.7112,150.3032,96566.0
2018-12-11 09:40:00,175.2,176.16,174.91,175.31,109958.0,150.3032,151.1267,150.0544,150.3975,109958.0
2018-12-11 09:50:00,175.31,176.24,175.23,176.18,66763.0,150.3975,151.1954,150.3289,151.1439,66763.0
2018-12-11 10:00:00,176.25,177.68,176.19,177.37,50231.0,151.204,152.4307,151.1525,152.1648,50231.0
2018-12-11 10:10:00,177.44,177.44,176.0,176.48,50997.0,152.2249,152.2249,150.9895,151.4013,50997.0
2018-12-11 10:20:00,176.38,176.95,176.29,176.38,46050.0,151.3155,151.8045,151.2383,151.3155,46050.0
2018-12-11 10:30:00,176.44,176.59,175.74,176.14,38992.0,151.367,151.4956,150.7664,151.1096,38992.0
2018-12-11 10:40:00,176.28,176.3,175.11,175.4,27256.0,151.2297,151.2469,150.226,150.4747,27256.0
2018-12-11 10:50:00,175.31,175.39,174.92,175.21,69260.0,150.3975,150.4662,150.063,150.3117,69260.0
2018-12-11 11:00:00,175.22,175.79,174.83,175.25,137813.0,150.3203,150.8093,149.9857,150.3461,137813.0
2018-12-11 11:10:00,175.27,175.33,174.47,174.68,24483.0,150.3632,150.4147,149.6769,149.8571,24483.0
2018-12-11 11:20:00,174.76,174.83,173.27,173.39,37149.0,149.9257,149.9857,148.6474,148.7504,37149.0
2018-12-11 11:30:00,173.49,173.73,173.05,173.68,29614.0,148.8362,149.0421,148.4587,148.9992,29614.0
2018-12-11 11:40:00,173.66,173.7,173.0,173.62,16039.0,148.982,149.0163,148.4158,148.9477,16039.0
2018-12-11 11:50:00,173.58,173.83,173.42,173.51,24821.0,148.9134,149.1279,148.7761,148.8533,24821.0
2018-12-11 12:00:00,173.44,173.48,172.32,172.66,21072.0,148.7933,148.8276,147.8324,148.1241,21072.0
2018-12-11 12:10:00,172.66,172.66,172.0,172.12,20843.0,148.1241,148.1241,147.5579,147.6609,20843.0
2018-12-11 12:20:00,172.06,172.65,171.98,171.99,18534.0,147.6094,148.1155,147.5407,147.5493,18534.0
2018-12-11 12:30:00,172.01,172.37,171.73,172.27,20064.0,147.5665,147.8753,147.3263,147.7895,20064.0
2018-12-11 12:40:00,172.32,172.92,172.3,172.72,15276.0,147.8324,148.3472,147.8153,148.1756,15276.0
2018-12-11 12:50:00,172.7,172.76,172.32,172.68,32013.0,148.1584,148.2099,147.8324,148.1413,32013.0
2018-12-11 13:00:00,172.68,172.75,172.4,172.58,19881.0,148.1413,148.2013,147.9011,148.0555,19881.0
2018-12-11 13:10:00,172.63,173.06,172.49,172.99,20354.0,148.0984,148.4673,147.9783,148.4072,20354.0
2018-12-11 13:20:00,172.93,173.25,172.26,172.29,19412.0,148.3557,148.6303,147.781,147.8067,19412.0
2018-12-11 13:30:00,172.29,172.65,172.13,172.62,18847.0,147.8067,148.1155,147.6694,148.0898,18847.0
2018-12-11 13:40:00,172.61,172.62,171.23,171.33,33070.0,148.0812,148.0898,146.8973,146.9831,33070.0
2018-12-11 13:50:00,171.43,171.48,170.88,171.36,19542.0,147.0689,147.1118,146.5971,147.0089,19542.0
2018-12-11 14:00:00,171.25,171.68,171.13,171.13,19959.0,146.9145,147.2834,146.8115,146.8115,19959.0
2018-12-11 14:10:00,171.16,171.95,171.12,171.95,30807.0,146.8373,147.515,146.803,147.515,30807.0
2018-12-11 14:20:00,171.92,172.73,171.77,172.45,21590.0,147.4893,148.1842,147.3606,147.944,21590.0
2018-12-11 14:30:00,172.41,172.76,172.34,172.62,24616.0,147.9096,148.2099,147.8496,148.0898,24616.0
2018-12-11 14:40:00,172.67,173.37,172.6,172.96,26357.0,148.1327,148.7332,148.0726,148.3815,26357.0
2018-12-11 14:50:00,172.94,173.18,172.82,172.94,26218.0,148.3643,148.5702,148.2614,148.3643,26218.0
2018-12-11 15:00:00,172.94,173.0,172.5,172.86,35552.0,148.3643,148.4158,147.9869,148.2957,35552.0
2018-12-11 15:10:00,172.82,173.95,172.82,173.61,30164.0,148.2614,149.2308,148.2614,148.9391,30164.0
2018-12-11 15:20:00,173.59,173.72,173.5,173.51,42794.0,148.922,149.0335,148.8447,148.8533,42794.0
2018-12-11 15:30:00,173.5,174.14,173.09,173.17,333397.0,148.8447,149.3938,148.493,148.5616,333397.0
2018-12-11 15:40:00,173.17,173.19,172.71,172.71,82011.0,148.5616,148.5788,148.167,148.167,82011.0
2018-12-11 15:50:00,172.72,172.75,172.18,172.27,128491.0,148.1756,148.2013,147.7123,147.7895,128491.0
2018-12-12 09:30:00,174.54,175.36,174.4,175.11,58916.0,149.737,150.4404,149.6169,150.226,58916.0
2018-12-12 09:40:00,175.14,175.28,174.25,174.75,28797.0,150.2517,150.3718,149.4882,149.9171,28797.0
2018-12-12 09:50:00,174.82,174.93,174.33,174.78,64412.0,149.9772,150.0715,149.5568,149.9429,64412.0
2018-12-12 10:00:00,174.81,174.82,174.06,174.37,27610.0,149.9686,149.9772,149.3252,149.5911,27610.0
2018-12-12 10:10:00,174.37,175.24,174.24,175.14,27537.0,149.5911,150.3375,149.4796,150.2517,27537.0
2018-12-12 10:20:00,175.1,175.14,174.46,174.47,20965.0,150.2174,150.2517,149.6683,149.6769,20965.0
2018-12-12 10:30:00,174.47,175.12,174.45,174.68,65761.0,149.6769,150.2345,149.6597,149.8571,65761.0
2018-12-12 10:40:00,174.67,174.95,174.48,174.82,30601.0,149.8485,150.0887,149.6855,149.9772,30601.0
2018-12-12 10:50:00,174.88,175.25,174.8,175.09,94344.0,150.0286,150.3461,149.96,150.2088,94344.0
2018-12-12 11:00:00,175.1,175.11,174.42,174.58,68118.0,150.2174,150.226,149.634,149.7713,68118.0
2018-12-12 11:10:00,174.65,174.92,174.38,174.72,41260.0,149.8313,150.063,149.5997,149.8914,41260.0
2018-12-12 11:20:00,174.7,174.93,174.5,174.56,34994.0,149.8742,150.0715,149.7026,149.7541,34994.0
2018-12-12 11:30:00,174.58,174.6,174.27,174.42,28696.0,149.7713,149.7884,149.5053,149.634,28696.0
2018-12-12 11:40:00,174.34,174.69,174.34,174.6,16816.0,149.5654,149.8656,149.5654,149.7884,16816.0
2018-12-12 11:50:00,174.65,174.81,174.41,174.58,35921.0,149.8313,149.9686,149.6254,149.7713,35921.0
2018-12-12 12:00:00,174.61,174.82,174.57,174.64,33262.0,149.797,149.9772,149.7627,149.8227,33262.0
2018-12-12 12:10:00,174.66,174.79,174.44,174.79,34375.0,149.8399,149.9514,149.6512,149.9514,34375.0
2018-12-12 12:20:00,174.74,174.78,174.49,174.62,44626.0,149.9085,149.9429,149.6941,149.8056,44626.0
2018-12-12 12:30:00,174.68,174.69,174.4,174.42,35616.0,149.8571,149.8656,149.6169,149.634,35616.0
2018-12-12 12:40:00,174.48,174.79,174.48,174.67,40572.0,149.6855,149.9514,149.6855,149.8485,40572.0
2018-12-12 12:50:00,174.66,174.94,174.46,174.52,136378.0,149.8399,150.0801,149.6683,149.7198,136378.0
2018-12-12 13:00:00,174.52,174.7,174.3,174.4,104391.0,149.7198,149.8742,149.5311,149.6169,104391.0
2018-12-12 13:10:00,174.4,174.68,174.4,174.44,43175.0,149.6169,149.8571,149.6169,149.6512,43175.0
2018-12-12 13:20:00,174.48,174.48,174.12,174.19,34714.0,149.6855,149.6855,149.3766,149.4367,34714.0
2018-12-12 13:30:00,174.21,174.77,174.11,174.37,30372.0,149.4539,149.9343,149.3681,149.5911,30372.0
2018-12-12 13:40:00,174.37,174.76,174.32,174.52,28103.0,149.5911,149.9257,149.5482,149.7198,28103.0
2018-12-12 13:50:00,174.53,174.54,174.15,174.32,26095.0,149.7284,149.737,149.4024,149.5482,26095.0
2018-12-12 14:00:00,174.32,174.32,173.55,173.64,23577.0,149.5482,149.5482,148.8876,148.9649,23577.0
2018-12-12 14:10:00,173.64,174.09,173.34,174.09,24364.0,148.9649,149.3509,148.7075,149.3509,24364.0
2018-12-12 14:20:00,174.07,174.24,173.16,173.33,44162.0,149.3337,149.4796,148.5531,148.6989,44162.0
2018-12-12 14:30:00,173.33,173.36,172.75,173.03,52811.0,148.6989,148.7246,148.2013,148.4415,52811.0
2018-12-12 14:40:00,173.03,173.03,172.54,172.82,33402.0,148.4415,148.4415,148.0212,148.2614,33402.0
2018-12-12 14:50:00,172.83,173.46,172.65,173.32,37630.0,148.27,148.8104,148.1155,148.6903,37630.0
2018-12-12 15:00:00,173.29,173.3,172.9,173.19,58994.0,148.6646,148.6732,148.33,148.5788,58994.0
2018-12-12 15:10:00,173.23,173.23,172.65,172.69,67674.0,148.6131,148.6131,148.1155,148.1499,67674.0
2018-12-12 15:20:00,172.67,172.88,172.39,172.43,58358.0,148.1327,148.3129,147.8925,147.9268,58358.0
2018-12-12 15:30:00,172.45,172.68,172.35,172.56,89073.0,147.944,148.1413,147.8582,148.0383,89073.0
2018-12-12 15:40:00,172.65,172.66,172.02,172.13,78841.0,148.1155,148.1241,147.5751,147.6694,78841.0
2018-12-12 15:50:00,172.13,172.15,171.0,171.22,167458.0,147.6694,147.6866,146.7,146.8887,167458.0
2018-12-13 09:30:00,172.16,173.19,171.72,172.24,85268.0,147.6952,148.5788,147.3177,147.7638,85268.0
2018-12-13 09:40:00,172.29,172.73,171.78,171.94,43641.0,147.8067,148.1842,147.3692,147.5064,43641.0
2018-12-13 09:50:00,171.88,172.32,171.31,171.47,58869.0,147.455,147.8324,146.966,147.1032,58869.0
2018-12-13 10:00:00,171.42,172.49,171.41,172.0,37444.0,147.0603,147.9783,147.0517,147.5579,37444.0
2018-12-13 10:10:00,172.0,172.74,171.83,172.03,36688.0,147.5579,148.1927,147.4121,147.5836,36688.0
2018-12-13 10:20:00,172.03,172.47,171.81,172.11,30057.0,147.5836,147.9611,147.3949,147.6523,30057.0
2018-12-13 10:30:00,172.1,172.45,171.74,171.89,68441.0,147.6437,147.944,147.3349,147.4635,68441.0
2018-12-13 10:40:00,171.89,172.15,171.54,171.86,77629.0,147.4635,147.6866,147.1633,147.4378,77629.0
2018-12-13 10:50:00,171.86,171.96,171.41,171.79,42825.0,147.4378,147.5236,147.0517,147.3777,42825.0
2018-12-13 11:00:00,171.81,171.98,171.44,171.67,80624.0,147.3949,147.5407,147.0775,147.2748,80624.0
2018-12-13 11:10:00,171.63,171.69,171.33,171.5,67714.0,147.2405,147.292,146.9831,147.129,67714.0
2018-12-13 11:20:00,171.46,172.01,171.28,172.0,30061.0,147.0946,147.5665,146.9402,147.5579,30061.0
2018-12-13 11:30:00,171.97,172.04,171.23,171.6,93653.0,147.5322,147.5922,146.8973,147.2147,93653.0
2018-12-13 11:40:00,171.55,172.05,171.32,171.5,122915.0,147.1719,147.6008,146.9745,147.129,122915.0
2018-12-13 11:50:00,171.5,171.89,171.28,171.64,34742.0,147.129,147.4635,146.9402,147.2491,34742.0
2018-12-13 12:00:00,171.56,171.64,171.0,171.04,23043.0,147.1804,147.2491,146.7,146.7343,23043.0
2018-12-13 12:10:00,171.04,171.15,170.83,171.0,50297.0,146.7343,146.8287,146.5542,146.7,50297.0
2018-12-13 12:20:00,171.0,171.05,170.84,170.86,21631.0,146.7,146.7429,146.5627,146.5799,21631.0
2018-12-13 12:30:00,170.9,171.09,170.7,170.85,123549.0,146.6142,146.7772,146.4426,146.5713,123549.0
2018-12-13 12:40:00,170.87,171.2,170.78,170.89,30977.0,146.5885,146.8716,146.5113,146.6056,30977.0
2018-12-13 12:50:00,170.91,171.1,170.75,171.06,19189.0,146.6228,146.7858,146.4855,146.7515,19189.0
2018-12-13 13:00:00,171.06,171.08,170.5,170.71,24407.0,146.7515,146.7686,146.2711,146.4512,24407.0
2018-12-13 13:10:00,170.74,171.1,170.66,170.9,19266.0,146.477,146.7858,146.4083,146.6142,19266.0
2018-12-13 13:20:00,170.9,171.04,170.56,170.68,36478.0,146.6142,146.7343,146.3225,146.4255,36478.0
2018-12-13 13:30:00,170.67,171.36,170.58,171.23,107904.0,146.4169,147.0089,146.3397,146.8973,107904.0
2018-12-13 13:40:00,171.21,171.29,170.94,170.98,72115.0,146.8802,146.9488,146.6485,146.6829,72115.0
2018-12-13 13:50:00,171.0,171.36,170.9,170.9,35530.0,146.7,147.0089,146.6142,146.6142,35530.0
2018-12-13 14:00:00,171.06,171.28,170.73,170.84,14945.0,146.7515,146.9402,146.4684,146.5627,14945.0
2018-12-13 14:10:00,170.88,171.11,170.84,171.04,17131.0,146.5971,146.7944,146.5627,146.7343,17131.0
2018-12-13 14:20:00,171.08,171.4,170.94,171.0,78081.0,146.7686,147.0432,146.6485,146.7,78081.0
2018-12-13 14:30:00,171.0,171.21,170.76,170.8,39064.0,146.7,146.8802,146.4941,146.5284,39064.0
2018-12-13 14:40:00,170.84,170.88,170.73,170.78,39765.0,146.5627,146.5971,146.4684,146.5113,39765.0
2018-12-13 14:50:00,170.79,171.26,170.79,171.0,77266.0,146.5199,146.9231,146.5199,146.7,77266.0
2018-12-13 15:00:00,171.0,171.29,170.9,170.9,72249.0,146.7,146.9488,146.6142,146.6142,72249.0
2018-12-13 15:10:00,170.9,171.28,170.79,171.21,93735.0,146.6142,146.9402,146.5199,146.8802,93735.0
2018-12-13 15:20:00,171.23,171.47,171.0,171.16,92238.0,146.8973,147.1032,146.7,146.8373,92238.0
2018-12-13 15:30:00,171.16,171.55,170.94,171.5,53927.0,146.8373,147.1719,146.6485,147.129,53927.0
2018-12-13 15:40:00,171.49,171.69,171.0,171.08,176665.0,147.1204,147.292,146.7,146.7686,176665.0
2018-12-13 15:50:00,171.05,171.26,170.84,171.01,106489.0,146.7429,146.9231,146.5627,146.7086,106489.0
2018-12-14 09:30:00,169.29,170.33,168.77,170.24,52028.0,145.233,146.1252,144.7869,146.048,52028.0
2018-12-14 09:40:00,170.16,170.53,169.56,169.84,37005.0,145.9794,146.2968,145.4646,145.7049,37005.0
2018-12-14 09:50:00,169.83,170.08,169.56,169.65,20421.0,145.6963,145.9107,145.4646,145.5419,20421.0
2018-12-14 10:00:00,169.61,169.61,169.29,169.45,31538.0,145.5075,145.5075,145.233,145.3703,31538.0
2018-12-14 10:10:00,169.52,169.81,169.27,169.81,23610.0,145.4303,145.6791,145.2159,145.6791,23610.0
2018-12-14 10:20:00,169.89,169.97,168.87,169.23,34474.0,145.7477,145.8164,144.8727,145.1815,34474.0
2018-12-14 10:30:00,169.23,169.73,168.85,169.67,30716.0,145.1815,145.6105,144.8555,145.559,30716.0
2018-12-14 10:40:00,169.67,170.28,169.67,169.98,38989.0,145.559,146.0823,145.559,145.825,38989.0
2018-12-14 10:50:00,170.01,170.24,169.73,169.75,28204.0,145.8507,146.048,145.6105,145.6276,28204.0
2018-12-14 11:00:00,169.75,170.41,169.66,170.11,42951.0,145.6276,146.1939,145.5504,145.9365,42951.0
2018-12-14 11:10:00,170.07,170.19,169.66,169.92,28821.0,145.9022,146.0051,145.5504,145.7735,28821.0
2018-12-14 11:20:00,169.99,170.07,169.67,169.71,19076.0,145.8335,145.9022,145.559,145.5933,19076.0
2018-12-14 11:30:00,169.8,170.07,169.75,170.05,24416.0,145.6705,145.9022,145.6276,145.885,24416.0
2018-12-14 11:40:00,170.03,170.06,169.41,169.46,29502.0,145.8679,145.8936,145.336,145.3789,29502.0
2018-12-14 11:50:00,169.54,169.77,169.25,169.53,17740.0,145.4475,145.6448,145.1987,145.4389,17740.0
2018-12-14 12:00:00,169.53,170.06,169.53,169.82,16414.0,145.4389,145.8936,145.4389,145.6877,16414.0
2018-12-14 12:10:00,169.82,170.14,169.71,170.04,28337.0,145.6877,145.9622,145.5933,145.8764,28337.0
2018-12-14 12:20:00,170.06,170.54,169.83,170.44,62365.0,145.8936,146.3054,145.6963,146.2196,62365.0
2018-12-14 12:30:00,170.5,171.23,170.49,170.88,28089.0,146.2711,146.8973,146.2625,146.5971,28089.0
2018-12-14 12:40:00,170.88,171.36,170.71,171.28,30115.0,146.5971,147.0089,146.4512,146.9402,30115.0
2018-12-14 12:50:00,171.28,171.41,171.02,171.21,42082.0,146.9402,147.0517,146.7172,146.8802,42082.0
2018-12-14 13:00:00,171.18,171.18,170.76,170.9,33779.0,146.8544,146.8544,146.4941,146.6142,33779.0
2018-12-14 13:10:00,170.93,171.33,170.86,171.08,24898.0,146.64,146.9831,146.5799,146.7686,24898.0
2018-12-14 13:20:00,171.08,171.08,170.8,170.85,21354.0,146.7686,146.7686,146.5284,146.5713,21354.0
2018-12-14 13:30:00,170.85,170.87,170.3,170.67,21213.0,146.5713,146.5885,146.0995,146.4169,21213.0
2018-12-14 13:40:00,170.64,170.79,170.43,170.5,29610.0,146.3912,146.5199,146.211,146.2711,29610.0
2018-12-14 13:50:00,170.55,170.67,170.37,170.42,16912.0,146.314,146.4169,146.1595,146.2024,16912.0
2018-12-14 14:00:00,170.32,170.46,169.34,169.69,55543.0,146.1166,146.2367,145.2759,145.5762,55543.0
2018-12-14 14:10:00,169.72,169.92,169.17,169.87,118333.0,145.6019,145.7735,145.1301,145.7306,118333.0
2018-12-14 14:20:00,169.85,170.15,169.56,169.84,90206.0,145.7134,145.9708,145.4646,145.7049,90206.0
2018-12-14 14:30:00,169.84,169.85,169.36,169.4,27218.0,145.7049,145.7134,145.2931,145.3274,27218.0
2018-12-14 14:40:00,169.43,169.59,169.21,169.26,15091.0,145.3531,145.4904,145.1644,145.2073,15091.0
2018-12-14 14:50:00,169.27,169.53,169.1,169.26,41486.0,145.2159,145.4389,145.07,145.2073,41486.0
2018-12-14 15:00:00,169.26,169.46,169.11,169.11,39548.0,145.2073,145.3789,145.0786,145.0786,39548.0
2018-12-14 15:10:00,169.16,169.61,169.12,169.34,52779.0,145.1215,145.5075,145.0872,145.2759,52779.0
2018-12-14 15:20:00,169.33,169.34,169.06,169.13,30369.0,145.2673,145.2759,145.0357,145.0957,30369.0
2018-12-14 15:30:00,169.13,169.23,168.85,168.97,34867.0,145.0957,145.1815,144.8555,144.9585,34867.0
2018-12-14 15:40:00,168.97,169.05,168.54,168.7,42265.0,144.9585,145.0271,144.5896,144.7269,42265.0
2018-12-14 15:50:00,168.74,169.12,168.66,169.01,98958.0,144.7612,145.0872,144.6925,144.9928,98958.0
2018-12-17 09:30:00,168.59,168.84,167.74,167.81,39554.0,144.6325,144.847,143.9033,143.9633,39554.0
2018-12-17 09:40:00,167.86,167.99,166.44,166.7,28034.0,144.0062,144.1177,142.788,143.0111,28034.0
2018-12-17 09:50:00,166.7,167.12,166.35,167.12,16411.0,143.0111,143.3714,142.7108,143.3714,16411.0
2018-12-17 10:00:00,167.18,167.23,166.12,166.28,26709.0,143.4229,143.4657,142.5135,142.6507,26709.0
2018-12-17 10:10:00,166.2,166.55,166.04,166.06,19619.0,142.5821,142.8824,142.4449,142.462,19619.0
2018-12-17 10:20:00,166.07,166.62,165.82,166.27,28785.0,142.4706,142.9424,142.2561,142.6422,28785.0
2018-12-17 10:30:00,166.35,166.55,166.2,166.46,8483.0,142.7108,142.8824,142.5821,142.8052,8483.0
2018-12-17 10:40:00,166.49,167.21,166.47,166.87,31361.0,142.8309,143.4486,142.8137,143.1569,31361.0
2018-12-17 10:50:00,166.85,167.14,166.31,166.71,68466.0,143.1397,143.3885,142.6765,143.0196,68466.0
2018-12-17 11:00:00,166.78,167.46,166.78,167.35,26720.0,143.0797,143.6631,143.0797,143.5687,26720.0
2018-12-17 11:10:00,167.45,167.54,167.12,167.17,10923.0,143.6545,143.7317,143.3714,143.4143,10923.0
2018-12-17 11:20:00,167.21,167.38,166.67,166.99,31346.0,143.4486,143.5944,142.9853,143.2599,31346.0
2018-12-17 11:30:00,166.94,167.05,166.8,166.93,13074.0,143.217,143.3113,143.0969,143.2084,13074.0
2018-12-17 11:40:00,166.92,166.94,166.48,166.83,14129.0,143.1998,143.217,142.8223,143.1226,14129.0
2018-12-17 11:50:00,166.92,167.09,166.38,166.61,122610.0,143.1998,143.3456,142.7365,142.9339,122610.0
2018-12-17 12:00:00,166.63,167.14,166.59,166.97,33964.0,142.951,143.3885,142.9167,143.2427,33964.0
2018-12-17 12:10:00,166.97,166.98,166.17,166.31,24567.0,143.2427,143.2513,142.5564,142.6765,24567.0
2018-12-17 12:20:00,166.34,166.34,165.28,165.28,42066.0,142.7022,142.7022,141.7929,141.7929,42066.0
2018-12-17 12:30:00,165.24,165.33,164.64,164.84,76433.0,141.7585,141.8357,141.2438,141.4154,76433.0
2018-12-17 12:40:00,164.8,164.89,164.22,164.41,68144.0,141.3811,141.4583,140.8835,141.0465,68144.0
2018-12-17 12:50:00,164.37,164.45,163.83,163.92,45086.0,141.0122,141.0808,140.5489,140.6261,45086.0
2018-12-17 13:00:00,163.96,164.42,163.93,164.18,74319.0,140.6604,141.0551,140.6347,140.8492,74319.0
2018-12-17 13:10:00,164.18,164.69,163.84,164.05,57081.0,140.8492,141.2867,140.5575,140.7376,57081.0
2018-12-17 13:20:00,163.99,164.2,163.87,164.06,83648.0,140.6862,140.8663,140.5832,140.7462,83648.0
2018-12-17 13:30:00,164.08,164.36,163.33,163.51,71223.0,140.7634,141.0036,140.12,140.2744,71223.0
2018-12-17 13:40:00,163.55,163.83,163.41,163.72,38568.0,140.3087,140.5489,140.1886,140.4545,38568.0
2018-12-17 13:50:00,163.73,164.11,163.58,163.79,26346.0,140.4631,140.7891,140.3344,140.5146,26346.0
2018-12-17 14:00:00,163.72,163.88,163.48,163.78,33121.0,140.4545,140.5918,140.2486,140.506,33121.0
2018-12-17 14:10:00,163.78,164.3,163.78,164.17,33388.0,140.506,140.9521,140.506,140.8406,33388.0
2018-12-17 14:20:00,164.21,164.63,164.09,164.18,36146.0,140.8749,141.2352,140.772,140.8492,36146.0
2018-12-17 14:30:00,164.14,164.44,164.08,164.28,41205.0,140.8149,141.0722,140.7634,140.935,41205.0
2018-12-17 14:40:00,164.29,164.77,164.2,164.25,35182.0,140.9435,141.3553,140.8663,140.9092,35182.0
2018-12-17 14:50:00,164.28,164.34,163.68,163.91,46355.0,140.935,140.9864,140.4202,140.6175,46355.0
2018-12-17 15:00:00,163.91,164.2,163.59,163.94,33579.0,140.6175,140.8663,140.343,140.6433,33579.0
2018-12-17 15:10:00,163.94,164.37,163.92,163.96,52509.0,140.6433,141.0122,140.6261,140.6604,52509.0
2018-12-17 15:20:00,163.96,164.12,163.53,163.67,49324.0,140.6604,140.7977,140.2915,140.4116,49324.0
2018-12-17 15:30:00,163.71,163.74,163.32,163.51,81317.0,140.446,140.4717,140.1114,140.2744,81317.0
2018-12-17 15:40:00,163.51,163.59,162.47,162.66,103280.0,140.2744,140.343,139.3822,139.5452,103280.0
2018-12-17 15:50:00,162.68,163.58,162.63,163.48,165990.0,139.5623,140.3344,139.5194,140.2486,165990.0
2018-12-18 09:30:00,164.71,165.0,163.85,164.82,49296.0,141.3039,141.5526,140.5661,141.3982,49296.0
2018-12-18 09:40:00,164.99,165.9,164.99,165.59,44069.0,141.5441,142.3247,141.5441,142.0588,44069.0
2018-12-18 09:50:00,165.59,166.16,164.93,165.72,67560.0,142.0588,142.5478,141.4926,142.1703,67560.0
2018-12-18 10:00:00,165.67,166.3,165.52,166.0,36474.0,142.1274,142.6679,141.9987,142.4105,36474.0
2018-12-18 10:10:00,165.92,166.5,165.46,166.5,63656.0,142.3419,142.8395,141.9473,142.8395,63656.0
2018-12-18 10:20:00,166.49,166.49,165.36,165.36,27976.0,142.8309,142.8309,141.8615,141.8615,27976.0
2018-12-18 10:30:00,165.36,165.76,165.19,165.51,37801.0,141.8615,142.2046,141.7156,141.9902,37801.0
2018-12-18 10:40:00,165.53,165.57,164.44,164.56,43784.0,142.0073,142.0416,141.0722,141.1752,43784.0
2018-12-18 10:50:00,164.63,164.86,164.59,164.75,16756.0,141.2352,141.4325,141.2009,141.3382,16756.0
2018-12-18 11:00:00,164.73,164.96,164.05,164.05,26567.0,141.321,141.5183,140.7376,140.7376,26567.0
2018-12-18 11:10:00,164.04,164.12,163.79,164.06,19108.0,140.7291,140.7977,140.5146,140.7462,19108.0
2018-12-18 11:20:00,164.05,164.07,163.71,163.87,23700.0,140.7376,140.7548,140.446,140.5832,23700.0
2018-12-18 11:30:00,163.88,164.58,163.84,164.44,17021.0,140.5918,141.1923,140.5575,141.0722,17021.0
2018-12-18 11:40:00,164.44,164.58,163.86,164.06,20046.0,141.0722,141.1923,140.5746,140.7462,20046.0
2018-12-18 11:50:00,164.12,164.21,163.81,163.96,16673.0,140.7977,140.8749,140.5317,140.6604,16673.0
2018-12-18 12:00:00,163.96,164.41,163.89,164.04,17929.0,140.6604,141.0465,140.6004,140.7291,17929.0
2018-12-18 12:10:00,164.05,164.42,163.61,164.1,29703.0,140.7376,141.0551,140.3602,140.7805,29703.0
2018-12-18 12:20:00,164.1,164.16,163.87,163.91,10850.0,140.7805,140.832,140.5832,140.6175,10850.0
2018-12-18 12:30:00,163.94,164.16,163.83,163.94,13524.0,140.6433,140.832,140.5489,140.6433,13524.0
2018-12-18 12:40:00,163.9,164.34,163.88,164.32,20003.0,140.609,140.9864,140.5918,140.9693,20003.0
2018-12-18 12:50:00,164.32,164.65,164.21,164.45,14303.0,140.9693,141.2524,140.8749,141.0808,14303.0
2018-12-18 13:00:00,164.45,164.5,164.18,164.29,16049.0,141.0808,141.1237,140.8492,140.9435,16049.0
2018-12-18 13:10:00,164.26,164.37,163.8,163.82,28001.0,140.9178,141.0122,140.5232,140.5403,28001.0
2018-12-18 13:20:00,163.82,163.89,163.58,163.84,32769.0,140.5403,140.6004,140.3344,140.5575,32769.0
2018-12-18 13:30:00,163.84,163.85,163.49,163.5,21682.0,140.5575,140.5661,140.2572,140.2658,21682.0
2018-12-18 13:40:00,163.59,163.69,163.2,163.32,16195.0,140.343,140.4288,140.0084,140.1114,16195.0
2018-12-18 13:50:00,163.34,163.34,162.88,163.06,17667.0,140.1285,140.1285,139.7339,139.8883,17667.0
2018-12-18 14:00:00,163.11,163.29,163.05,163.24,26359.0,139.9312,140.0856,139.8797,140.0427,26359.0
2018-12-18 14:10:00,163.34,163.44,162.91,163.01,29109.0,140.1285,140.2143,139.7596,139.8454,29109.0
2018-12-18 14:20:00,163.06,163.2,162.93,163.04,25846.0,139.8883,140.0084,139.7768,139.8712,25846.0
2018-12-18 14:30:00,163.01,163.05,162.55,162.84,22544.0,139.8454,139.8797,139.4508,139.6996,22544.0
2018-12-18 14:40:00,162.89,162.95,161.9,162.33,26052.0,139.7425,139.794,138.8932,139.2621,26052.0
2018-12-18 14:50:00,162.33,162.5,161.96,161.97,31451.0,139.2621,139.4079,138.9446,138.9532,31451.0
2018-12-18 15:00:00,162.01,162.49,161.82,161.85,44529.0,138.9875,139.3993,138.8245,138.8503,44529.0
2018-12-18 15:10:00,161.99,162.51,161.94,162.34,35830.0,138.9704,139.4165,138.9275,139.2706,35830.0
2018-12-18 15:20:00,162.41,162.6,162.15,162.36,38347.0,139.3307,139.4937,139.1076,139.2878,38347.0
2018-12-18 15:30:00,162.44,163.22,162.43,162.95,59167.0,139.3564,140.0256,139.3479,139.794,59167.0
2018-12-18 15:40:00,162.95,163.87,162.86,163.81,56308.0,139.794,140.5832,139.7167,140.5317,56308.0
2018-12-18 15:50:00,163.82,163.84,162.79,162.81,122735.0,140.5403,140.5575,139.6567,139.6739,122735.0
2018-12-19 09:30:00,161.8,162.91,161.71,162.08,66021.0,138.8074,139.7596,138.7302,139.0476,66021.0
2018-12-19 09:40:00,162.1,162.99,162.1,162.96,50172.0,139.0647,139.8283,139.0647,139.8025,50172.0
2018-12-19 09:50:00,162.95,163.48,162.55,163.41,40768.0,139.794,140.2486,139.4508,140.1886,40768.0
2018-12-19 10:00:00,163.26,163.78,163.11,163.49,23497.0,140.0599,140.506,139.9312,140.2572,23497.0
2018-12-19 10:10:00,163.49,163.66,162.95,163.36,12929.0,140.2572,140.4031,139.794,140.1457,12929.0
2018-12-19 10:20:00,163.26,163.5,162.79,163.12,82779.0,140.0599,140.2658,139.6567,139.9398,82779.0
2018-12-19 10:30:00,163.04,163.25,162.45,162.65,41267.0,139.8712,140.0513,139.365,139.5366,41267.0
2018-12-19 10:40:00,162.6,163.09,162.43,162.55,30811.0,139.4937,139.9141,139.3479,139.4508,30811.0
2018-12-19 10:50:00,162.62,162.89,162.56,162.73,13541.0,139.5109,139.7425,139.4594,139.6052,13541.0
2018-12-19 11:00:00,162.76,162.87,162.58,162.63,14927.0,139.631,139.7253,139.4765,139.5194,14927.0
2018-12-19 11:10:00,162.63,162.68,161.99,162.16,14861.0,139.5194,139.5623,138.9704,139.1162,14861.0
2018-12-19 11:20:00,162.23,162.34,162.05,162.21,13655.0,139.1763,139.2706,139.0219,139.1591,13655.0
2018-12-19 11:30:00,162.13,162.33,161.93,162.18,14798.0,139.0905,139.2621,138.9189,139.1334,14798.0
2018-12-19 11:40:00,162.17,162.34,161.95,162.12,15690.0,139.1248,139.2706,138.9361,139.0819,15690.0
2018-12-19 11:50:00,162.13,162.34,162.07,162.24,13626.0,139.0905,139.2706,139.039,139.1849,13626.0
2018-12-19 12:00:00,162.2,162.99,162.2,162.87,19581.0,139.1505,139.8283,139.1505,139.7253,19581.0
2018-12-19 12:10:00,162.92,163.2,162.85,163.09,8799.0,139.7682,140.0084,139.7082,139.9141,8799.0
2018-12-19 12:20:00,163.15,163.28,162.95,162.95,8993.0,139.9655,140.0771,139.794,139.794,8993.0
2018-12-19 12:30:00,162.9,163.1,162.76,163.1,13222.0,139.7511,139.9226,139.631,139.9226,13222.0
2018-12-19 12:40:00,163.06,163.17,162.77,162.97,9309.0,139.8883,139.9827,139.6395,139.8111,9309.0
2018-12-19 12:50:00,162.98,163.09,162.54,162.55,12566.0,139.8197,139.9141,139.4422,139.4508,12566.0
2018-12-19 13:00:00,162.57,162.7,162.31,162.38,20327.0,139.468,139.5795,139.2449,139.305,20327.0
2018-12-19 13:10:00,162.36,162.46,162.26,162.39,14929.0,139.2878,139.3736,139.202,139.3135,14929.0
2018-12-19 13:20:00,162.41,162.42,161.96,162.28,19014.0,139.3307,139.3393,138.9446,139.2192,19014.0
2018-12-19 13:30:00,162.27,162.46,162.22,162.37,12771.0,139.2106,139.3736,139.1677,139.2964,12771.0
2018-12-19 13:40:00,162.42,162.87,162.42,162.84,16669.0,139.3393,139.7253,139.3393,139.6996,16669.0
2018-12-19 13:50:00,162.76,163.59,162.68,163.08,20531.0,139.631,140.343,139.5623,139.9055,20531.0
2018-12-19 14:00:00,163.69,163.69,160.66,161.02,47674.0,140.4288,140.4288,137.8294,138.1382,47674.0
2018-12-19 14:10:00,161.11,161.69,160.17,161.45,59148.0,138.2154,138.713,137.409,138.5071,59148.0
2018-12-19 14:20:00,161.45,162.08,160.99,161.89,25757.0,138.5071,139.0476,138.1125,138.8846,25757.0
2018-12-19 14:30:00,161.9,162.53,161.69,162.0,26941.0,138.8932,139.4336,138.713,138.979,26941.0
2018-12-19 14:40:00,161.99,161.99,160.26,160.96,37681.0,138.9704,138.9704,137.4862,138.0867,37681.0
2018-12-19 14:50:00,160.96,160.96,158.59,159.45,102544.0,138.0867,138.0867,136.0535,136.7913,102544.0
2018-12-19 15:00:00,159.46,159.46,157.16,158.17,72911.0,136.7999,136.7999,134.8267,135.6932,72911.0
2018-12-19 15:10:00,158.18,159.59,157.94,159.33,134532.0,135.7018,136.9114,135.4959,136.6884,134532.0
2018-12-19 15:20:00,159.27,160.25,158.81,158.94,126153.0,136.6369,137.4776,136.2423,136.3538,126153.0
2018-12-19 15:30:00,159.02,159.73,158.87,159.23,87290.0,136.4224,137.0315,136.2937,136.6026,87290.0
2018-12-19 15:40:00,159.24,159.43,158.7,159.25,97290.0,136.6112,136.7742,136.1479,136.6197,97290.0
2018-12-19 15:50:00,159.23,159.3,158.85,158.99,120021.0,136.6026,136.6626,136.2766,136.3967,120021.0
2018-12-20 09:30:00,158.02,159.08,157.98,159.02,59736.0,135.5645,136.4739,135.5302,136.4224,59736.0
2018-12-20 09:40:00,158.94,158.94,158.0,158.25,24759.0,136.3538,136.3538,135.5474,135.7619,24759.0
2018-12-20 09:50:00,158.15,158.59,157.65,158.59,67586.0,135.6761,136.0535,135.2471,136.0535,67586.0
2018-12-20 10:00:00,158.42,159.12,158.28,158.69,19528.0,135.9077,136.5082,135.7876,136.1393,19528.0
2018-12-20 10:10:00,158.57,158.83,158.13,158.18,29874.0,136.0364,136.2594,135.6589,135.7018,29874.0
2018-12-20 10:20:00,158.08,158.34,157.82,157.97,35370.0,135.616,135.8391,135.393,135.5216,35370.0
2018-12-20 10:30:00,157.97,158.54,157.82,158.52,28336.0,135.5216,136.0106,135.393,135.9935,28336.0
2018-12-20 10:40:00,158.5,158.93,158.25,158.29,22388.0,135.9763,136.3452,135.7619,135.7962,22388.0
2018-12-20 10:50:00,158.25,158.54,158.07,158.48,10649.0,135.7619,136.0106,135.6074,135.9592,10649.0
2018-12-20 11:00:00,158.42,158.44,157.84,158.09,13764.0,135.9077,135.9249,135.4101,135.6246,13764.0
2018-12-20 11:10:00,158.14,158.3,157.75,157.93,36173.0,135.6675,135.8047,135.3329,135.4873,36173.0
2018-12-20 11:20:00,157.83,157.83,156.95,157.07,42980.0,135.4015,135.4015,134.6466,134.7495,42980.0
2018-12-20 11:30:00,157.07,157.14,156.25,156.56,60468.0,134.7495,134.8096,134.0461,134.312,60468.0
2018-12-20 11:40:00,156.65,156.89,155.8,156.0,46617.0,134.3892,134.5951,133.66,133.8316,46617.0
2018-12-20 11:50:00,156.14,156.55,154.93,155.02,63534.0,133.9517,134.3034,132.9136,132.9909,63534.0
2018-12-20 12:00:00,155.09,155.46,154.54,154.95,58924.0,133.0509,133.3683,132.5791,132.9308,58924.0
2018-12-20 12:10:00,155.03,155.37,154.12,154.93,34693.0,132.9994,133.2911,132.2187,132.9136,34693.0
2018-12-20 12:20:00,154.92,156.06,154.87,156.06,24517.0,132.9051,133.8831,132.8622,133.8831,24517.0
2018-12-20 12:30:00,155.87,156.13,155.65,155.8,30836.0,133.7201,133.9431,133.5313,133.66,30836.0
2018-12-20 12:40:00,155.61,156.14,155.22,155.51,42761.0,133.497,133.9517,133.1624,133.4112,42761.0
2018-12-20 12:50:00,155.44,155.63,154.85,155.37,29055.0,133.3512,133.5142,132.845,133.2911,29055.0
2018-12-20 13:00:00,155.44,155.45,154.47,154.64,36076.0,133.3512,133.3597,132.519,132.6649,36076.0
2018-12-20 13:10:00,154.62,155.26,154.57,155.03,27625.0,132.6477,133.1967,132.6048,132.9994,27625.0
2018-12-20 13:20:00,154.97,155.42,154.84,155.12,23184.0,132.948,133.334,132.8364,133.0766,23184.0
2018-12-20 13:30:00,155.1,155.12,154.04,154.21,65147.0,133.0595,133.0766,132.1501,132.296,65147.0
2018-12-20 13:40:00,154.19,154.72,153.63,154.52,21609.0,132.2788,132.7335,131.7984,132.5619,21609.0
2018-12-20 13:50:00,154.5,154.64,154.12,154.28,47815.0,132.5447,132.6649,132.2187,132.356,47815.0
2018-12-20 14:00:00,154.33,154.36,153.27,153.7,29977.0,132.3989,132.4246,131.4895,131.8584,29977.0
2018-12-20 14:10:00,153.7,153.79,153.01,153.31,28621.0,131.8584,131.9356,131.2665,131.5239,28621.0
2018-12-20 14:20:00,153.35,155.26,153.35,155.14,36001.0,131.5582,133.1967,131.5582,133.0938,36001.0
2018-12-20 14:30:00,155.08,155.61,154.75,155.35,40670.0,133.0423,133.497,132.7592,133.274,40670.0
2018-12-20 14:40:00,155.31,156.28,155.25,156.21,55650.0,133.2396,134.0718,133.1882,134.0117,55650.0
2018-12-20 14:50:00,155.99,156.05,154.6,154.9,41395.0,133.823,133.8745,132.6305,132.8879,41395.0
2018-12-20 15:00:00,154.93,155.07,154.06,154.79,48446.0,132.9136,133.0337,132.1673,132.7935,48446.0
2018-12-20 15:10:00,154.81,155.33,154.72,154.91,60046.0,132.8107,133.2568,132.7335,132.8965,60046.0
2018-12-20 15:20:00,154.91,155.81,154.85,155.11,64005.0,132.8965,133.6686,132.845,133.0681,64005.0
2018-12-20 15:30:00,155.11,155.7,155.11,155.44,96773.0,133.0681,133.5742,133.0681,133.3512,96773.0
2018-12-20 15:40:00,155.44,155.65,153.96,154.04,103353.0,133.3512,133.5313,132.0815,132.1501,103353.0
2018-12-20 15:50:00,154.06,154.61,153.7,154.56,178175.0,132.1673,132.6391,131.8584,132.5962,178175.0
2018-12-21 09:30:00,151.65,153.76,149.77,151.22,528106.0,130.0997,131.9099,128.4869,129.7309,528106.0
2018-12-21 09:40:00,151.44,152.48,151.19,151.96,91547.0,129.9196,130.8118,129.7051,130.3657,91547.0
2018-12-21 09:50:00,151.89,152.18,151.17,151.76,77183.0,130.3056,130.5544,129.688,130.1941,77183.0
2018-12-21 10:00:00,151.65,152.96,151.27,152.55,90660.0,130.0997,131.2236,129.7737,130.8719,90660.0
2018-12-21 10:10:00,152.64,154.33,152.57,154.28,105327.0,130.9491,132.3989,130.889,132.356,105327.0
2018-12-21 10:20:00,154.42,154.99,154.0,154.0,78179.0,132.4761,132.9651,132.1158,132.1158,78179.0
2018-12-21 10:30:00,154.03,154.17,153.51,154.0,55236.0,132.1415,132.2616,131.6954,132.1158,55236.0
2018-12-21 10:40:00,154.0,154.97,153.62,154.77,36254.0,132.1158,132.948,131.7898,132.7764,36254.0
2018-12-21 10:50:00,154.84,154.95,154.19,154.34,37091.0,132.8364,132.9308,132.2788,132.4075,37091.0
2018-12-21 11:00:00,154.34,154.34,152.59,152.68,66112.0,132.4075,132.4075,130.9062,130.9834,66112.0
2018-12-21 11:10:00,152.69,153.39,152.42,153.33,60310.0,130.992,131.5925,130.7603,131.541,60310.0
2018-12-21 11:20:00,153.31,154.25,153.23,154.25,32342.0,131.5239,132.3303,131.4552,132.3303,32342.0
2018-12-21 11:30:00,154.25,154.38,153.94,154.05,33516.0,132.3303,132.4418,132.0643,132.1587,33516.0
2018-12-21 11:40:00,154.05,154.43,153.73,153.83,31073.0,132.1587,132.4847,131.8842,131.97,31073.0
2018-12-21 11:50:00,153.89,154.39,153.51,153.66,30609.0,132.0214,132.4504,131.6954,131.8241,30609.0
2018-12-21 12:00:00,153.61,153.95,153.42,153.66,28198.0,131.7812,132.0729,131.6182,131.8241,28198.0
2018-12-21 12:10:00,153.66,153.69,153.22,153.42,43784.0,131.8241,131.8499,131.4466,131.6182,43784.0
2018-12-21 12:20:00,153.36,153.69,152.93,153.0,32800.0,131.5667,131.8499,131.1979,131.2579,32800.0
2018-12-21 12:30:00,152.87,153.36,152.54,153.35,34439.0,131.1464,131.5667,130.8633,131.5582,34439.0
2018-12-21 12:40:00,153.21,153.72,153.13,153.45,26677.0,131.4381,131.8756,131.3694,131.644,26677.0
2018-12-21 12:50:00,153.41,153.63,152.88,153.09,63946.0,131.6096,131.7984,131.155,131.3351,63946.0
2018-12-21 13:00:00,153.11,153.6,152.89,153.45,37947.0,131.3523,131.7726,131.1635,131.644,37947.0
2018-12-21 13:10:00,153.4,153.58,153.15,153.27,32117.0,131.6011,131.7555,131.3866,131.4895,32117.0
2018-12-21 13:20:00,153.25,153.79,153.15,153.44,25259.0,131.4724,131.9356,131.3866,131.6354,25259.0
2018-12-21 13:30:00,153.41,153.56,153.14,153.56,37517.0,131.6096,131.7383,131.378,131.7383,37517.0
2018-12-21 13:40:00,153.5,153.56,152.83,152.83,20174.0,131.6869,131.7383,131.1121,131.1121,20174.0
2018-12-21 13:50:00,152.83,152.93,152.4,152.48,19994.0,131.1121,131.1979,130.7432,130.8118,19994.0
2018-12-21 14:00:00,152.4,152.53,152.05,152.06,26633.0,130.7432,130.8547,130.4429,130.4515,26633.0
2018-12-21 14:10:00,152.16,152.38,151.69,152.38,41700.0,130.5373,130.726,130.1341,130.726,41700.0
2018-12-21 14:20:00,152.43,152.54,151.39,151.66,37130.0,130.7689,130.8633,129.8767,130.1083,37130.0
2018-12-21 14:30:00,151.62,151.89,151.51,151.84,40695.0,130.074,130.3056,129.9796,130.2627,40695.0
2018-12-21 14:40:00,151.83,152.0,151.41,151.72,31423.0,130.2542,130.4,129.8939,130.1598,31423.0
2018-12-21 14:50:00,151.73,152.3,151.53,151.73,31028.0,130.1684,130.6574,129.9968,130.1684,31028.0
2018-12-21 15:00:00,151.72,152.1,151.57,151.76,48099.0,130.1598,130.4858,130.0311,130.1941,48099.0
2018-12-21 15:10:00,151.75,151.75,150.4,150.93,97890.0,130.1855,130.1855,129.0274,129.4821,97890.0
2018-12-21 15:20:00,150.89,151.25,150.24,150.24,69663.0,129.4477,129.7566,128.8901,128.8901,69663.0
2018-12-21 15:30:00,150.2,150.95,150.2,150.45,149292.0,128.8558,129.4992,128.8558,129.0703,149292.0
2018-12-21 15:40:00,150.45,151.54,150.38,151.09,116724.0,129.0703,130.0054,129.0102,129.6193,116724.0
2018-12-21 15:50:00,151.07,151.15,150.51,150.54,149114.0,129.6022,129.6708,129.1217,129.1475,149114.0
2018-12-24 09:30:00,148.76,149.33,148.0,148.41,90683.0,127.6204,128.1094,126.9684,127.3202,90683.0
2018-12-24 09:40:00,148.33,148.53,146.6,146.96,33981.0,127.2515,127.4231,125.7674,126.0762,33981.0
2018-12-24 09:50:00,146.84,147.28,145.98,146.36,39175.0,125.9733,126.3507,125.2355,125.5615,39175.0
2018-12-24 10:00:00,146.48,147.05,146.07,146.4,31733.0,125.6644,126.1534,125.3127,125.5958,31733.0
2018-12-24 10:10:00,146.39,147.55,146.39,147.03,17581.0,125.5872,126.5824,125.5872,126.1363,17581.0
2018-12-24 10:20:00,147.14,147.19,146.33,146.99,38467.0,126.2306,126.2735,125.5357,126.102,38467.0
2018-12-24 10:30:00,147.03,148.14,147.03,147.91,28126.0,126.1363,127.0885,126.1363,126.8912,28126.0
2018-12-24 10:40:00,147.98,148.67,147.98,148.45,30437.0,126.9513,127.5432,126.9513,127.3545,30437.0
2018-12-24 10:50:00,148.38,148.47,147.56,147.71,31312.0,127.2944,127.3716,126.591,126.7196,31312.0
2018-12-24 11:00:00,147.77,148.09,146.92,147.39,44761.0,126.7711,127.0456,126.0419,126.4451,44761.0
2018-12-24 11:10:00,147.42,147.71,145.81,147.14,27153.0,126.4709,126.7196,125.0896,126.2306,27153.0
2018-12-24 11:20:00,146.9,147.1,146.25,146.36,22024.0,126.0247,126.1963,125.4671,125.5615,22024.0
2018-12-24 11:30:00,146.36,146.8,146.15,146.21,13518.0,125.5615,125.939,125.3813,125.4328,13518.0
2018-12-24 11:40:00,146.37,146.69,145.75,146.02,35666.0,125.5701,125.8446,125.0382,125.2698,35666.0
2018-12-24 11:50:00,145.99,146.47,145.95,146.01,15305.0,125.2441,125.6559,125.2097,125.2612,15305.0
2018-12-24 12:00:00,146.14,146.65,146.05,146.05,34994.0,125.3727,125.8103,125.2955,125.2955,34994.0
2018-12-24 12:10:00,146.07,146.28,145.69,145.78,31109.0,125.3127,125.4929,124.9867,125.0639,31109.0
2018-12-24 12:20:00,145.72,146.77,145.34,146.73,101145.0,125.0124,125.9132,124.6864,125.8789,101145.0
2018-12-24 12:30:00,146.78,148.8,146.78,148.71,175939.0,125.9218,127.6547,125.9218,127.5775,175939.0
2018-12-24 12:40:00,148.71,149.68,148.71,149.27,172093.0,127.5775,128.4097,127.5775,128.058,172093.0
2018-12-24 12:50:00,149.22,149.23,148.07,148.23,202184.0,128.0151,128.0236,127.0285,127.1657,202184.0
2018-12-26 09:30:00,147.95,148.55,147.27,147.92,69838.0,126.9255,127.4403,126.3422,126.8998,69838.0
2018-12-26 09:40:00,147.8,147.8,146.7,147.2,19865.0,126.7969,126.7969,125.8532,126.2821,19865.0
2018-12-26 09:50:00,147.25,147.93,146.52,146.65,20117.0,126.325,126.9084,125.6987,125.8103,20117.0
2018-12-26 10:00:00,146.49,146.54,145.2,145.49,36200.0,125.673,125.7159,124.5663,124.8151,36200.0
2018-12-26 10:10:00,145.52,145.52,144.27,144.57,45551.0,124.8409,124.8409,123.7685,124.0259,45551.0
2018-12-26 10:20:00,144.53,145.75,144.53,144.97,30675.0,123.9915,125.0382,123.9915,124.369,30675.0
2018-12-26 10:30:00,145.02,145.26,144.49,144.81,27678.0,124.4119,124.6178,123.9572,124.2317,27678.0
2018-12-26 10:40:00,144.74,144.79,144.18,144.47,34223.0,124.1717,124.2146,123.6913,123.9401,34223.0
2018-12-26 10:50:00,144.54,144.82,143.87,144.01,46545.0,124.0001,124.2403,123.4253,123.5454,46545.0
2018-12-26 11:00:00,144.09,144.67,143.93,144.29,18673.0,123.6141,124.1116,123.4768,123.7856,18673.0
2018-12-26 11:10:00,144.31,145.34,144.15,145.27,18440.0,123.8028,124.6864,123.6655,124.6264,18440.0
2018-12-26 11:20:00,145.22,145.92,145.03,145.65,28970.0,124.5835,125.184,124.4205,124.9524,28970.0
2018-12-26 11:30:00,145.68,146.0,145.31,145.97,32504.0,124.9781,125.2526,124.6607,125.2269,32504.0
2018-12-26 11:40:00,145.92,146.51,145.55,146.51,26243.0,125.184,125.6902,124.8666,125.6902,26243.0
2018-12-26 11:50:00,146.45,146.88,146.22,146.88,24639.0,125.6387,126.0076,125.4414,126.0076,24639.0
2018-12-26 12:00:00,146.85,147.81,146.82,147.77,37616.0,125.9819,126.8054,125.9561,126.7711,37616.0
2018-12-26 12:10:00,147.75,148.55,147.45,147.49,33507.0,126.754,127.4403,126.4966,126.5309,33507.0
2018-12-26 12:20:00,147.64,147.95,147.46,147.58,25302.0,126.6596,126.9255,126.5052,126.6081,25302.0
2018-12-26 12:30:00,147.59,148.28,147.43,148.17,54326.0,126.6167,127.2086,126.4794,127.1143,54326.0
2018-12-26 12:40:00,148.2,148.74,148.0,148.46,23684.0,127.14,127.6033,126.9684,127.3631,23684.0
2018-12-26 12:50:00,148.5,149.03,148.37,148.78,32878.0,127.3974,127.8521,127.2859,127.6376,32878.0
2018-12-26 13:00:00,148.9,148.95,148.32,148.59,38487.0,127.7405,127.7834,127.243,127.4746,38487.0
2018-12-26 13:10:00,148.59,148.68,147.15,147.16,47209.0,127.4746,127.5518,126.2392,126.2478,47209.0
2018-12-26 13:20:00,147.15,147.5,147.1,147.43,36173.0,126.2392,126.5395,126.1963,126.4794,36173.0
2018-12-26 13:30:00,147.5,148.13,147.5,148.09,32913.0,126.5395,127.08,126.5395,127.0456,32913.0
2018-12-26 13:40:00,148.13,148.26,147.73,147.78,33859.0,127.08,127.1915,126.7368,126.7797,33859.0
2018-12-26 13:50:00,147.86,148.77,147.85,148.62,26276.0,126.8483,127.629,126.8397,127.5003,26276.0
2018-12-26 14:00:00,148.66,148.69,147.91,148.07,34632.0,127.5346,127.5604,126.8912,127.0285,34632.0
2018-12-26 14:10:00,148.15,148.41,147.52,147.72,45215.0,127.0971,127.3202,126.5566,126.7282,45215.0
2018-12-26 14:20:00,147.65,147.91,147.53,147.58,30250.0,126.6682,126.8912,126.5652,126.6081,30250.0
2018-12-26 14:30:00,147.66,148.27,147.66,148.2,31246.0,126.6767,127.2001,126.6767,127.14,31246.0
2018-12-26 14:40:00,148.26,148.33,147.93,148.09,23863.0,127.1915,127.2515,126.9084,127.0456,23863.0
2018-12-26 14:50:00,148.14,148.92,148.07,148.92,43976.0,127.0885,127.7577,127.0285,127.7577,43976.0
2018-12-26 15:00:00,148.92,149.33,148.67,149.08,49598.0,127.7577,128.1094,127.5432,127.895,49598.0
2018-12-26 15:10:00,149.11,149.65,149.11,149.33,53059.0,127.9207,128.384,127.9207,128.1094,53059.0
2018-12-26 15:20:00,149.32,149.98,149.32,149.95,62157.0,128.1009,128.6671,128.1009,128.6413,62157.0
2018-12-26 15:30:00,149.91,150.91,149.82,150.91,78019.0,128.607,129.4649,128.5298,129.4649,78019.0
2018-12-26 15:40:00,150.91,151.73,150.71,150.92,91665.0,129.4649,130.1684,129.2933,129.4735,91665.0
2018-12-26 15:50:00,150.92,152.26,150.91,152.17,130203.0,129.4735,130.6231,129.4649,130.5459,130203.0
2018-12-27 09:30:00,150.35,150.99,149.8,150.75,38460.0,128.9845,129.5335,128.5126,129.3276,38460.0
2018-12-27 09:40:00,150.79,151.0,149.84,149.99,19643.0,129.362,129.5421,128.547,128.6756,19643.0
2018-12-27 09:50:00,149.88,150.57,149.76,150.2,18038.0,128.5813,129.1732,128.4783,128.8558,18038.0
2018-12-27 10:00:00,150.11,151.06,149.55,149.56,19510.0,128.7786,129.5936,128.2982,128.3067,19510.0
2018-12-27 10:10:00,149.57,150.42,149.57,149.75,14267.0,128.3153,129.0445,128.3153,128.4697,14267.0
2018-12-27 10:20:00,149.94,150.55,149.61,150.36,17031.0,128.6327,129.1561,128.3496,128.9931,17031.0
2018-12-27 10:30:00,150.26,151.24,149.84,150.94,14491.0,128.9073,129.748,128.547,129.4906,14491.0
2018-12-27 10:40:00,150.99,152.17,150.93,151.95,21954.0,129.5335,130.5459,129.4821,130.3571,21954.0
2018-12-27 10:50:00,151.87,151.93,151.13,151.55,9468.0,130.2885,130.34,129.6536,130.014,9468.0
2018-12-27 11:00:00,151.55,151.8,151.13,151.65,18488.0,130.014,130.2284,129.6536,130.0997,18488.0
2018-12-27 11:10:00,151.56,152.09,151.32,152.0,23583.0,130.0225,130.4772,129.8166,130.4,23583.0
2018-12-27 11:20:00,152.0,152.94,152.0,152.78,9670.0,130.4,131.2064,130.4,131.0692,9670.0
2018-12-27 11:30:00,152.72,153.0,152.23,152.49,27494.0,131.0177,131.2579,130.5973,130.8204,27494.0
2018-12-27 11:40:00,152.38,152.39,151.53,151.58,17998.0,130.726,130.7346,129.9968,130.0397,17998.0
2018-12-27 11:50:00,151.62,152.47,151.58,152.35,13704.0,130.074,130.8032,130.0397,130.7003,13704.0
2018-12-27 12:00:00,152.4,152.43,151.91,152.08,10062.0,130.7432,130.7689,130.3228,130.4686,10062.0
2018-12-27 12:10:00,152.09,152.44,151.92,152.29,11631.0,130.4772,130.7775,130.3314,130.6488,11631.0
2018-12-27 12:20:00,152.33,152.33,151.23,151.54,28738.0,130.6831,130.6831,129.7394,130.0054,28738.0
2018-12-27 12:30:00,151.35,151.61,151.24,151.24,15569.0,129.8424,130.0654,129.748,129.748,15569.0
2018-12-27 12:40:00,151.24,151.35,150.98,151.18,17455.0,129.748,129.8424,129.525,129.6965,17455.0
2018-12-27 12:50:00,151.09,151.24,150.76,151.16,15558.0,129.6193,129.748,129.3362,129.6794,15558.0
2018-12-27 13:00:00,151.1,151.36,150.77,151.31,17924.0,129.6279,129.851,129.3448,129.8081,17924.0
2018-12-27 13:10:00,151.3,151.48,150.92,150.92,12122.0,129.7995,129.9539,129.4735,129.4735,12122.0
2018-12-27 13:20:00,150.92,150.95,150.52,150.57,12889.0,129.4735,129.4992,129.1303,129.1732,12889.0
2018-12-27 13:30:00,150.61,150.77,150.43,150.46,15078.0,129.2075,129.3448,129.0531,129.0789,15078.0
2018-12-27 13:40:00,150.48,150.69,150.09,150.1,13899.0,129.096,129.2762,128.7614,128.77,13899.0
2018-12-27 13:50:00,150.1,150.17,149.58,150.0,16848.0,128.77,128.8301,128.3239,128.6842,16848.0
2018-12-27 14:00:00,149.95,150.21,149.5,149.5,27486.0,128.6413,128.8644,128.2553,128.2553,27486.0
2018-12-27 14:10:00,149.42,149.69,148.63,148.78,40318.0,128.1866,128.4183,127.5089,127.6376,40318.0
2018-12-27 14:20:00,148.75,149.17,148.75,149.17,26808.0,127.6119,127.9722,127.6119,127.9722,26808.0
2018-12-27 14:30:00,149.22,149.44,149.0,149.35,18167.0,128.0151,128.2038,127.8263,128.1266,18167.0
2018-12-27 14:40:00,149.35,150.58,149.35,150.05,22757.0,128.1266,129.1818,128.1266,128.7271,22757.0
2018-12-27 14:50:00,150.05,150.98,149.9,150.91,29111.0,128.7271,129.525,128.5984,129.4649,29111.0
2018-12-27 15:00:00,151.08,151.08,150.27,150.7,18773.0,129.6107,129.6107,128.9159,129.2847,18773.0
2018-12-27 15:10:00,150.73,151.54,150.5,151.44,59003.0,129.3105,130.0054,129.1132,129.9196,59003.0
2018-12-27 15:20:00,151.44,152.63,151.35,152.53,47216.0,129.9196,130.9405,129.8424,130.8547,47216.0
2018-12-27 15:30:00,152.53,153.45,152.05,153.33,63636.0,130.8547,131.644,130.4429,131.541,63636.0
2018-12-27 15:40:00,153.37,154.72,153.37,154.39,82833.0,131.5753,132.7335,131.5753,132.4504,82833.0
2018-12-27 15:50:00,154.32,155.17,153.75,155.1,109170.0,132.3903,133.1195,131.9013,133.0595,109170.0
2018-12-28 09:30:00,155.99,156.32,154.42,154.98,44005.0,133.823,134.1061,132.4761,132.9565,44005.0
2018-12-28 09:40:00,154.96,156.32,154.69,155.67,18489.0,132.9394,134.1061,132.7077,133.5485,18489.0
2018-12-28 09:50:00,155.68,156.2,155.12,156.2,50881.0,133.5571,134.0032,133.0766,134.0032,50881.0
2018-12-28 10:00:00,156.25,156.57,155.39,156.16,18265.0,134.0461,134.3206,133.3083,133.9689,18265.0
2018-12-28 10:10:00,156.15,156.41,155.69,156.1,22378.0,133.9603,134.1833,133.5656,133.9174,22378.0
2018-12-28 10:20:00,156.09,156.2,154.95,155.2,34486.0,133.9088,134.0032,132.9308,133.1453,34486.0
2018-12-28 10:30:00,155.2,155.23,154.32,154.94,18688.0,133.1453,133.171,132.3903,132.9222,18688.0
2018-12-28 10:40:00,154.84,155.33,154.74,155.32,19143.0,132.8364,133.2568,132.7506,133.2482,19143.0
2018-12-28 10:50:00,155.41,156.0,155.33,155.34,19050.0,133.3254,133.8316,133.2568,133.2654,19050.0
2018-12-28 11:00:00,155.4,155.44,154.27,154.85,29916.0,133.3169,133.3512,132.3474,132.845,29916.0
2018-12-28 11:10:00,154.78,155.6,154.73,155.12,25712.0,132.785,133.4884,132.7421,133.0766,25712.0
2018-12-28 11:20:00,155.08,155.25,154.81,155.24,14957.0,133.0423,133.1882,132.8107,133.1796,14957.0
2018-12-28 11:30:00,155.24,156.17,155.19,156.14,16243.0,133.1796,133.9774,133.1367,133.9517,16243.0
2018-12-28 11:40:00,156.14,156.14,155.5,155.71,26516.0,133.9517,133.9517,133.4026,133.5828,26516.0
2018-12-28 11:50:00,155.71,156.11,155.47,156.03,15708.0,133.5828,133.926,133.3769,133.8573,15708.0
2018-12-28 12:00:00,156.02,156.47,156.01,156.4,14418.0,133.8487,134.2348,133.8402,134.1747,14418.0
2018-12-28 12:10:00,156.38,156.38,155.88,155.89,9659.0,134.1576,134.1576,133.7286,133.7372,9659.0
2018-12-28 12:20:00,155.9,155.94,155.44,155.71,26476.0,133.7458,133.7801,133.3512,133.5828,26476.0
2018-12-28 12:30:00,155.74,155.86,155.59,155.8,22390.0,133.6085,133.7115,133.4799,133.66,22390.0
2018-12-28 12:40:00,155.82,155.95,155.61,155.69,22215.0,133.6772,133.7887,133.497,133.5656,22215.0
2018-12-28 12:50:00,155.76,155.94,155.17,155.29,28285.0,133.6257,133.7801,133.1195,133.2225,28285.0
2018-12-28 13:00:00,155.52,155.64,155.32,155.62,10829.0,133.4198,133.5227,133.2482,133.5056,10829.0
2018-12-28 13:10:00,155.72,156.09,155.51,155.51,14276.0,133.5914,133.9088,133.4112,133.4112,14276.0
2018-12-28 13:20:00,155.57,155.6,155.21,155.27,13628.0,133.4627,133.4884,133.1539,133.2053,13628.0
2018-12-28 13:30:00,155.27,155.44,155.07,155.24,14063.0,133.2053,133.3512,133.0337,133.1796,14063.0
2018-12-28 13:40:00,155.31,155.54,155.18,155.44,15150.0,133.2396,133.437,133.1281,133.3512,15150.0
2018-12-28 13:50:00,155.49,155.76,155.35,155.7,10031.0,133.3941,133.6257,133.274,133.5742,10031.0
2018-12-28 14:00:00,155.7,156.43,155.7,156.42,21429.0,133.5742,134.2005,133.5742,134.1919,21429.0
2018-12-28 14:10:00,156.42,157.1,156.31,156.65,19458.0,134.1919,134.7753,134.0975,134.3892,19458.0
2018-12-28 14:20:00,156.62,156.91,156.38,156.57,20829.0,134.3635,134.6123,134.1576,134.3206,20829.0
2018-12-28 14:30:00,156.54,156.99,156.37,156.95,27950.0,134.2949,134.6809,134.149,134.6466,27950.0
2018-12-28 14:40:00,156.94,157.17,156.67,157.16,16263.0,134.638,134.8353,134.4064,134.8267,16263.0
2018-12-28 14:50:00,157.07,157.36,156.96,157.03,23643.0,134.7495,134.9983,134.6552,134.7152,23643.0
2018-12-28 15:00:00,157.04,157.21,155.91,156.23,24347.0,134.7238,134.8696,133.7544,134.0289,24347.0
2018-12-28 15:10:00,156.19,156.56,155.73,155.95,18714.0,133.9946,134.312,133.6,133.7887,18714.0
2018-12-28 15:20:00,155.94,155.94,154.87,155.25,39550.0,133.7801,133.7801,132.8622,133.1882,39550.0
2018-12-28 15:30:00,155.31,155.78,154.96,154.99,42395.0,133.2396,133.6429,132.9394,132.9651,42395.0
2018-12-28 15:40:00,154.96,155.27,154.48,154.89,64487.0,132.9394,133.2053,132.5276,132.8793,64487.0
2018-12-28 15:50:00,154.88,155.58,154.63,155.31,102889.0,132.8707,133.4713,132.6563,133.2396,102889.0
2018-12-31 09:30:00,156.41,157.09,156.01,156.16,38359.0,134.1833,134.7667,133.8402,133.9689,38359.0
2018-12-31 09:40:00,156.22,156.22,155.38,155.62,28314.0,134.0203,134.0203,133.2997,133.5056,28314.0
2018-12-31 09:50:00,155.62,156.44,155.52,156.2,26535.0,133.5056,134.2091,133.4198,134.0032,26535.0
2018-12-31 10:00:00,156.27,156.92,156.27,156.52,14381.0,134.0632,134.6209,134.0632,134.2777,14381.0
2018-12-31 10:10:00,156.52,156.93,156.39,156.47,21296.0,134.2777,134.6294,134.1662,134.2348,21296.0
2018-12-31 10:20:00,156.46,156.47,155.9,156.19,13124.0,134.2262,134.2348,133.7458,133.9946,13124.0
2018-12-31 10:30:00,156.18,156.32,155.84,155.98,23877.0,133.986,134.1061,133.6943,133.8144,23877.0
2018-12-31 10:40:00,155.98,156.76,155.88,156.43,11300.0,133.8144,134.4836,133.7286,134.2005,11300.0
2018-12-31 10:50:00,156.42,156.46,155.94,156.17,18604.0,134.1919,134.2262,133.7801,133.9774,18604.0
2018-12-31 11:00:00,156.2,156.2,155.78,156.0,10765.0,134.0032,134.0032,133.6429,133.8316,10765.0
2018-12-31 11:10:00,155.99,156.03,155.63,155.7,19028.0,133.823,133.8573,133.5142,133.5742,19028.0
2018-12-31 11:20:00,155.76,156.23,155.43,156.23,14696.0,133.6257,134.0289,133.3426,134.0289,14696.0
2018-12-31 11:30:00,156.15,156.25,155.7,156.01,21534.0,133.9603,134.0461,133.5742,133.8402,21534.0
2018-12-31 11:40:00,155.85,156.16,155.54,156.09,15921.0,133.7029,133.9689,133.437,133.9088,15921.0
2018-12-31 11:50:00,156.02,156.17,155.75,156.12,20209.0,133.8487,133.9774,133.6171,133.9345,20209.0
2018-12-31 12:00:00,156.15,156.49,156.02,156.4,16457.0,133.9603,134.252,133.8487,134.1747,16457.0
2018-12-31 12:10:00,156.4,156.47,156.1,156.36,12743.0,134.1747,134.2348,133.9174,134.1404,12743.0
2018-12-31 12:20:00,156.27,156.53,156.21,156.26,10778.0,134.0632,134.2863,134.0117,134.0546,10778.0
2018-12-31 12:30:00,156.44,156.51,156.22,156.46,11561.0,134.2091,134.2691,134.0203,134.2262,11561.0
2018-12-31 12:40:00,156.51,156.57,156.3,156.46,8996.0,134.2691,134.3206,134.089,134.2262,8996.0
2018-12-31 12:50:00,156.45,156.6,156.26,156.58,13281.0,134.2176,134.3463,134.0546,134.3292,13281.0
2018-12-31 13:00:00,156.59,156.7,156.36,156.54,12124.0,134.3377,134.4321,134.1404,134.2949,12124.0
2018-12-31 13:10:00,156.46,156.84,156.35,156.76,12329.0,134.2262,134.5522,134.1319,134.4836,12329.0
2018-12-31 13:20:00,156.83,157.02,156.73,157.02,17835.0,134.5436,134.7066,134.4579,134.7066,17835.0
2018-12-31 13:30:00,157.05,157.06,156.46,156.53,15394.0,134.7324,134.741,134.2262,134.2863,15394.0
2018-12-31 13:40:00,156.48,156.53,155.95,156.19,14377.0,134.2434,134.2863,133.7887,133.9946,14377.0
2018-12-31 13:50:00,156.27,156.36,156.06,156.12,12543.0,134.0632,134.1404,133.8831,133.9345,12543.0
2018-12-31 14:00:00,156.15,156.39,155.88,156.35,12312.0,133.9603,134.1662,133.7286,134.1319,12312.0
2018-12-31 14:10:00,156.32,156.42,155.85,156.35,17051.0,134.1061,134.1919,133.7029,134.1319,17051.0
2018-12-31 14:20:00,156.35,156.35,155.54,155.73,12789.0,134.1319,134.1319,133.437,133.6,12789.0
2018-12-31 14:30:00,155.73,155.81,155.43,155.68,18572.0,133.6,133.6686,133.3426,133.5571,18572.0
2018-12-31 14:40:00,155.7,156.09,155.54,156.01,10843.0,133.5742,133.9088,133.437,133.8402,10843.0
2018-12-31 14:50:00,156.05,156.35,155.86,155.9,19757.0,133.8745,134.1319,133.7115,133.7458,19757.0
2018-12-31 15:00:00,156.04,156.29,155.86,155.86,23507.0,133.8659,134.0804,133.7115,133.7115,23507.0
2018-12-31 15:10:00,155.86,156.32,155.79,156.32,41137.0,133.7115,134.1061,133.6514,134.1061,41137.0
2018-12-31 15:20:00,156.32,156.69,156.13,156.51,26992.0,134.1061,134.4235,133.9431,134.2691,26992.0
2018-12-31 15:30:00,156.51,156.9,156.46,156.71,28407.0,134.2691,134.6037,134.2262,134.4407,28407.0
2018-12-31 15:40:00,156.73,157.16,156.66,156.75,37236.0,134.4579,134.8267,134.3978,134.475,37236.0
2018-12-31 15:50:00,156.71,157.21,155.92,157.21,92033.0,134.4407,134.8696,133.763,134.8696,92033.0
2019-01-02 09:30:00,155.32,155.88,154.12,154.51,39826.0,133.2482,133.7286,132.2187,132.5533,39826.0
2019-01-02 09:40:00,154.32,154.67,153.82,154.6,14908.0,132.3903,132.6906,131.9614,132.6305,14908.0
2019-01-02 09:50:00,154.72,154.74,153.9,154.36,12046.0,132.7335,132.7506,132.03,132.4246,12046.0
2019-01-02 10:00:00,154.35,155.26,154.22,155.25,25177.0,132.4161,133.1967,132.3045,133.1882,25177.0
2019-01-02 10:10:00,155.31,155.57,155.25,155.42,8369.0,133.2396,133.4627,133.1882,133.334,8369.0
2019-01-02 10:20:00,155.49,155.62,154.85,154.85,9147.0,133.3941,133.5056,132.845,132.845,9147.0
2019-01-02 10:30:00,154.95,155.01,154.62,154.93,14346.0,132.9308,132.9823,132.6477,132.9136,14346.0
2019-01-02 10:40:00,155.16,155.69,155.01,155.29,6312.0,133.111,133.5656,132.9823,133.2225,6312.0
2019-01-02 10:50:00,155.27,156.37,155.15,156.01,15812.0,133.2053,134.149,133.1024,133.8402,15812.0
2019-01-02 11:00:00,156.12,156.42,155.88,156.33,9192.0,133.9345,134.1919,133.7286,134.1147,9192.0
2019-01-02 11:10:00,156.26,156.88,156.15,156.76,17997.0,134.0546,134.5865,133.9603,134.4836,17997.0
2019-01-02 11:20:00,156.94,157.02,156.59,156.6,7210.0,134.638,134.7066,134.3377,134.3463,7210.0
2019-01-02 11:30:00,156.59,156.64,156.19,156.19,7833.0,134.3377,134.3806,133.9946,133.9946,7833.0
2019-01-02 11:40:00,156.19,156.83,156.19,156.75,8179.0,133.9946,134.5436,133.9946,134.475,8179.0
2019-01-02 11:50:00,156.79,156.79,155.93,155.98,15504.0,134.5093,134.5093,133.7715,133.8144,15504.0
2019-01-02 12:00:00,155.92,156.1,155.66,155.79,12456.0,133.763,133.9174,133.5399,133.6514,12456.0
2019-01-02 12:10:00,155.77,156.01,155.69,155.87,5462.0,133.6343,133.8402,133.5656,133.7201,5462.0
2019-01-02 12:20:00,155.85,155.89,155.55,155.74,16053.0,133.7029,133.7372,133.4455,133.6085,16053.0
2019-01-02 12:30:00,155.75,156.32,155.57,156.25,12998.0,133.6171,134.1061,133.4627,134.0461,12998.0
2019-01-02 12:40:00,156.2,156.48,156.09,156.28,11209.0,134.0032,134.2434,133.9088,134.0718,11209.0
2019-01-02 12:50:00,156.34,156.79,156.32,156.6,10212.0,134.1233,134.5093,134.1061,134.3463,10212.0
2019-01-02 13:00:00,156.56,157.35,156.56,157.27,18740.0,134.312,134.9897,134.312,134.9211,18740.0
2019-01-02 13:10:00,157.27,157.34,157.0,157.24,5782.0,134.9211,134.9812,134.6895,134.8954,5782.0
2019-01-02 13:20:00,157.28,157.29,156.99,157.15,13957.0,134.9297,134.9383,134.6809,134.8182,13957.0
2019-01-02 13:30:00,157.22,157.47,156.84,156.93,10972.0,134.8782,135.0927,134.5522,134.6294,10972.0
2019-01-02 13:40:00,156.93,157.21,156.78,157.01,6130.0,134.6294,134.8696,134.5007,134.6981,6130.0
2019-01-02 13:50:00,157.0,157.37,156.94,157.33,13709.0,134.6895,135.0069,134.638,134.9726,13709.0
2019-01-02 14:00:00,157.28,157.28,156.62,156.76,18450.0,134.9297,134.9297,134.3635,134.4836,18450.0
2019-01-02 14:10:00,156.68,156.7,156.2,156.5,10120.0,134.415,134.4321,134.0032,134.2605,10120.0
2019-01-02 14:20:00,156.47,156.98,156.43,156.71,12319.0,134.2348,134.6723,134.2005,134.4407,12319.0
2019-01-02 14:30:00,156.77,157.04,156.69,156.78,12366.0,134.4922,134.7238,134.4235,134.5007,12366.0
2019-01-02 14:40:00,156.79,156.87,156.37,156.87,9186.0,134.5093,134.578,134.149,134.578,9186.0
2019-01-02 14:50:00,156.83,156.95,156.5,156.51,12314.0,134.5436,134.6466,134.2605,134.2691,12314.0
2019-01-02 15:00:00,156.44,156.71,156.22,156.28,16164.0,134.2091,134.4407,134.0203,134.0718,16164.0
2019-01-02 15:10:00,156.19,156.56,156.04,156.18,44978.0,133.9946,134.312,133.8659,133.986,44978.0
2019-01-02 15:20:00,156.17,156.77,156.14,156.45,39104.0,133.9774,134.4922,133.9517,134.2176,39104.0
2019-01-02 15:30:00,156.44,156.45,155.96,155.99,22180.0,134.2091,134.2176,133.7973,133.823,22180.0
2019-01-02 15:40:00,155.95,156.42,155.79,156.07,29903.0,133.7887,134.1919,133.6514,133.8916,29903.0
2019-01-02 15:50:00,156.12,157.32,156.12,157.26,82187.0,133.9345,134.964,133.9345,134.9125,82187.0
2019-01-03 09:30:00,156.0,156.73,154.81,155.0,43743.0,133.8316,134.4579,132.8107,132.9737,43743.0
2019-01-03 09:40:00,154.91,155.22,154.51,154.67,17878.0,132.8965,133.1624,132.5533,132.6906,17878.0
2019-01-03 09:50:00,154.68,155.67,154.56,155.66,18570.0,132.6992,133.5485,132.5962,133.5399,18570.0
2019-01-03 10:00:00,155.52,155.56,153.85,153.88,25307.0,133.4198,133.4541,131.9871,132.0129,25307.0
2019-01-03 10:10:00,153.81,153.82,152.75,153.81,23694.0,131.9528,131.9614,131.0434,131.9528,23694.0
2019-01-03 10:20:00,153.83,154.22,153.11,153.3,33753.0,131.97,132.3045,131.3523,131.5153,33753.0
2019-01-03 10:30:00,153.27,153.42,152.44,152.76,22595.0,131.4895,131.6182,130.7775,131.052,22595.0
2019-01-03 10:40:00,152.83,153.55,152.71,153.0,12366.0,131.1121,131.7297,131.0091,131.2579,12366.0
2019-01-03 10:50:00,153.0,153.88,152.94,153.88,19738.0,131.2579,132.0129,131.2064,132.0129,19738.0
2019-01-03 11:00:00,153.96,154.14,153.39,153.49,21295.0,132.0815,132.2359,131.5925,131.6783,21295.0
2019-01-03 11:10:00,153.53,154.19,153.53,154.02,13623.0,131.7126,132.2788,131.7126,132.133,13623.0
2019-01-03 11:20:00,154.09,154.34,153.39,153.42,13718.0,132.193,132.4075,131.5925,131.6182,13718.0
2019-01-03 11:30:00,153.51,154.54,153.44,154.53,14010.0,131.6954,132.5791,131.6354,132.5705,14010.0
2019-01-03 11:40:00,154.85,155.55,154.83,154.89,38857.0,132.845,133.4455,132.8279,132.8793,38857.0
2019-01-03 11:50:00,154.91,155.22,154.46,154.62,10455.0,132.8965,133.1624,132.5104,132.6477,10455.0
2019-01-03 12:00:00,154.51,154.97,154.29,154.66,14970.0,132.5533,132.948,132.3646,132.682,14970.0
2019-01-03 12:10:00,154.71,155.0,154.43,154.65,9274.0,132.7249,132.9737,132.4847,132.6734,9274.0
2019-01-03 12:20:00,154.68,155.09,154.67,154.82,10838.0,132.6992,133.0509,132.6906,132.8193,10838.0
2019-01-03 12:30:00,154.84,155.3,154.55,154.73,11526.0,132.8364,133.2311,132.5876,132.7421,11526.0
2019-01-03 12:40:00,154.69,155.28,154.63,155.09,10270.0,132.7077,133.2139,132.6563,133.0509,10270.0
2019-01-03 12:50:00,155.09,155.54,155.06,155.34,11462.0,133.0509,133.437,133.0252,133.2654,11462.0
2019-01-03 13:00:00,155.32,155.32,154.53,154.63,19266.0,133.2482,133.2482,132.5705,132.6563,19266.0
2019-01-03 13:10:00,154.73,154.95,153.7,154.13,14509.0,132.7421,132.9308,131.8584,132.2273,14509.0
2019-01-03 13:20:00,154.18,154.6,154.16,154.57,11101.0,132.2702,132.6305,132.2531,132.6048,11101.0
2019-01-03 13:30:00,154.53,155.01,154.32,155.01,11036.0,132.5705,132.9823,132.3903,132.9823,11036.0
2019-01-03 13:40:00,154.97,155.16,154.52,154.56,13173.0,132.948,133.111,132.5619,132.5962,13173.0
2019-01-03 13:50:00,154.6,154.67,153.65,153.95,17914.0,132.6305,132.6906,131.8155,132.0729,17914.0
2019-01-03 14:00:00,153.88,153.98,153.42,153.86,18085.0,132.0129,132.0986,131.6182,131.9957,18085.0
2019-01-03 14:10:00,153.79,154.04,153.22,153.72,53605.0,131.9356,132.1501,131.4466,131.8756,53605.0
2019-01-03 14:20:00,153.7,154.38,153.7,154.38,15661.0,131.8584,132.4418,131.8584,132.4418,15661.0
2019-01-03 14:30:00,154.5,154.72,154.16,154.4,11102.0,132.5447,132.7335,132.2531,132.459,11102.0
2019-01-03 14:40:00,154.39,154.64,153.84,153.9,14983.0,132.4504,132.6649,131.9785,132.03,14983.0
2019-01-03 14:50:00,153.95,154.03,153.32,153.59,12560.0,132.0729,132.1415,131.5324,131.7641,12560.0
2019-01-03 15:00:00,153.63,153.77,153.27,153.39,10295.0,131.7984,131.9185,131.4895,131.5925,10295.0
2019-01-03 15:10:00,153.38,153.65,153.07,153.57,20801.0,131.5839,131.8155,131.318,131.7469,20801.0
2019-01-03 15:20:00,153.56,153.72,153.25,153.47,24972.0,131.7383,131.8756,131.4724,131.6611,24972.0
2019-01-03 15:30:00,153.48,154.06,153.4,153.47,28275.0,131.6697,132.1673,131.6011,131.6611,28275.0
2019-01-03 15:40:00,153.42,154.0,153.38,153.59,48279.0,131.6182,132.1158,131.5839,131.7641,48279.0
2019-01-03 15:50:00,153.6,153.76,153.0,153.32,108722.0,131.7726,131.9099,131.2579,131.5324,108722.0
2019-01-04 09:30:00,155.35,155.77,154.12,154.31,57486.0,133.274,133.6343,132.2187,132.3817,57486.0
2019-01-04 09:40:00,154.33,155.42,154.31,155.04,27442.0,132.3989,133.334,132.3817,133.008,27442.0
2019-01-04 09:50:00,155.06,155.81,155.06,155.3,13020.0,133.0252,133.6686,133.0252,133.2311,13020.0
2019-01-04 10:00:00,155.38,155.55,154.9,155.39,35579.0,133.2997,133.4455,132.8879,133.3083,35579.0
2019-01-04 10:10:00,155.5,155.54,154.7,155.01,21814.0,133.4026,133.437,132.7163,132.9823,21814.0
2019-01-04 10:20:00,154.91,156.49,154.49,156.46,24297.0,132.8965,134.252,132.5362,134.2262,24297.0
2019-01-04 10:30:00,156.51,156.65,155.63,156.05,48803.0,134.2691,134.3892,133.5142,133.8745,48803.0
2019-01-04 10:40:00,155.99,156.02,155.52,155.55,21488.0,133.823,133.8487,133.4198,133.4455,21488.0
2019-01-04 10:50:00,155.53,156.19,155.53,156.19,37000.0,133.4284,133.9946,133.4284,133.9946,37000.0
2019-01-04 11:00:00,156.16,156.52,155.61,155.8,44297.0,133.9689,134.2777,133.497,133.66,44297.0
2019-01-04 11:10:00,155.85,156.04,155.36,155.64,35669.0,133.7029,133.8659,133.2825,133.5227,35669.0
2019-01-04 11:20:00,155.62,155.74,155.12,155.2,16329.0,133.5056,133.6085,133.0766,133.1453,16329.0
2019-01-04 11:30:00,155.15,155.45,154.95,155.06,26499.0,133.1024,133.3597,132.9308,133.0252,26499.0
2019-01-04 11:40:00,155.13,155.7,155.05,155.51,21723.0,133.0852,133.5742,133.0166,133.4112,21723.0
2019-01-04 11:50:00,155.48,155.89,155.44,155.66,31511.0,133.3855,133.7372,133.3512,133.5399,31511.0
2019-01-04 12:00:00,155.67,155.78,155.18,155.69,21063.0,133.5485,133.6429,133.1281,133.5656,21063.0
2019-01-04 12:10:00,155.69,156.06,155.59,155.95,31061.0,133.5656,133.8831,133.4799,133.7887,31061.0
2019-01-04 12:20:00,155.95,156.27,155.85,156.27,27461.0,133.7887,134.0632,133.7029,134.0632,27461.0
2019-01-04 12:30:00,156.21,156.22,155.92,156.0,59966.0,134.0117,134.0203,133.763,133.8316,59966.0
2019-01-04 12:40:00,156.02,156.73,155.9,156.47,50145.0,133.8487,134.4579,133.7458,134.2348,50145.0
2019-01-04 12:50:00,156.5,156.63,156.23,156.4,38921.0,134.2605,134.3721,134.0289,134.1747,38921.0
2019-01-04 13:00:00,156.39,157.11,156.39,157.08,22422.0,134.1662,134.7839,134.1662,134.7581,22422.0
2019-01-04 13:10:00,157.04,157.08,156.56,156.87,19455.0,134.7238,134.7581,134.312,134.578,19455.0
2019-01-04 13:20:00,156.83,156.99,156.68,156.93,13059.0,134.5436,134.6809,134.415,134.6294,13059.0
2019-01-04 13:30:00,157.03,157.2,156.69,156.69,17975.0,134.7152,134.8611,134.4235,134.4235,17975.0
2019-01-04 13:40:00,156.68,156.72,156.24,156.71,23138.0,134.415,134.4493,134.0375,134.4407,23138.0
2019-01-04 13:50:00,156.68,156.97,156.41,156.66,13725.0,134.415,134.6637,134.1833,134.3978,13725.0
2019-01-04 14:00:00,156.63,156.63,156.13,156.19,14159.0,134.3721,134.3721,133.9431,133.9946,14159.0
2019-01-04 14:10:00,156.2,156.23,156.0,156.06,21465.0,134.0032,134.0289,133.8316,133.8831,21465.0
2019-01-04 14:20:00,156.09,156.6,156.03,156.59,19799.0,133.9088,134.3463,133.8573,134.3377,19799.0
2019-01-04 14:30:00,156.54,157.2,156.53,157.11,16001.0,134.2949,134.8611,134.2863,134.7839,16001.0
2019-01-04 14:40:00,157.11,157.54,156.88,157.09,25181.0,134.7839,135.1527,134.5865,134.7667,25181.0
2019-01-04 14:50:00,157.08,157.22,156.92,156.94,21925.0,134.7581,134.8782,134.6209,134.638,21925.0
2019-01-04 15:00:00,156.95,157.47,156.95,157.14,16763.0,134.6466,135.0927,134.6466,134.8096,16763.0
2019-01-04 15:10:00,157.14,157.44,157.1,157.24,23422.0,134.8096,135.067,134.7753,134.8954,23422.0
2019-01-04 15:20:00,157.23,157.25,156.77,157.09,19215.0,134.8868,134.904,134.4922,134.7667,19215.0
2019-01-04 15:30:00,157.01,157.33,156.92,157.04,27269.0,134.6981,134.9726,134.6209,134.7238,27269.0
2019-01-04 15:40:00,157.06,157.55,156.99,157.31,45215.0,134.741,135.1613,134.6809,134.9554,45215.0
2019-01-04 15:50:00,157.28,157.83,157.22,157.75,111809.0,134.9297,135.4015,134.8782,135.3329,111809.0
2019-01-07 09:30:00,157.63,157.84,156.76,156.84,28340.0,135.23,135.4101,134.4836,134.5522,28340.0
2019-01-07 09:40:00,156.86,157.36,156.72,157.25,15248.0,134.5694,134.9983,134.4493,134.904,15248.0
2019-01-07 09:50:00,156.94,156.98,156.12,156.98,11527.0,134.638,134.6723,133.9345,134.6723,11527.0
2019-01-07 10:00:00,157.16,157.16,156.42,156.42,10911.0,134.8267,134.8267,134.1919,134.1919,10911.0
2019-01-07 10:10:00,156.47,156.57,155.93,156.57,14876.0,134.2348,134.3206,133.7715,134.3206,14876.0
2019-01-07 10:20:00,156.48,156.95,155.99,156.59,6991.0,134.2434,134.6466,133.823,134.3377,6991.0
2019-01-07 10:30:00,156.57,156.84,156.25,156.37,26713.0,134.3206,134.5522,134.0461,134.149,26713.0
2019-01-07 10:40:00,156.38,157.15,156.3,157.14,25332.0,134.1576,134.8182,134.089,134.8096,25332.0
2019-01-07 10:50:00,157.13,157.25,156.85,157.0,8560.0,134.801,134.904,134.5608,134.6895,8560.0
2019-01-07 11:00:00,156.93,157.55,156.91,157.37,19267.0,134.6294,135.1613,134.6123,135.0069,19267.0
2019-01-07 11:10:00,157.46,157.7,157.34,157.45,9652.0,135.0841,135.29,134.9812,135.0755,9652.0
2019-01-07 11:20:00,157.43,157.72,157.43,157.68,4934.0,135.0584,135.3072,135.0584,135.2729,4934.0
2019-01-07 11:30:00,157.69,157.84,157.33,157.74,12853.0,135.2814,135.4101,134.9726,135.3243,12853.0
2019-01-07 11:40:00,157.7,157.96,157.65,157.87,11042.0,135.29,135.5131,135.2471,135.4359,11042.0
2019-01-07 11:50:00,157.87,158.49,157.86,158.45,10447.0,135.4359,135.9677,135.4273,135.9334,10447.0
2019-01-07 12:00:00,158.39,158.4,157.9,157.92,8719.0,135.882,135.8905,135.4616,135.4787,8719.0
2019-01-07 12:10:00,157.94,158.3,157.91,158.3,8516.0,135.4959,135.8047,135.4702,135.8047,8516.0
2019-01-07 12:20:00,158.34,158.56,158.26,158.42,7202.0,135.8391,136.0278,135.7704,135.9077,7202.0
2019-01-07 12:30:00,158.38,158.8,158.37,158.76,8721.0,135.8734,136.2337,135.8648,136.1994,8721.0
2019-01-07 12:40:00,158.77,158.99,158.67,158.73,7575.0,136.208,136.3967,136.1222,136.1736,7575.0
2019-01-07 12:50:00,158.71,159.06,158.63,158.96,8792.0,136.1565,136.4567,136.0879,136.371,8792.0
2019-01-07 13:00:00,159.0,159.27,158.73,158.86,11436.0,136.4053,136.6369,136.1736,136.2852,11436.0
2019-01-07 13:10:00,158.88,159.51,158.88,159.38,32565.0,136.3023,136.8428,136.3023,136.7313,32565.0
2019-01-07 13:20:00,159.38,159.46,159.06,159.21,7563.0,136.7313,136.7999,136.4567,136.5854,7563.0
2019-01-07 13:30:00,159.18,159.67,159.12,159.44,26573.0,136.5597,136.9801,136.5082,136.7827,26573.0
2019-01-07 13:40:00,159.39,159.42,159.01,159.06,3973.0,136.7399,136.7656,136.4139,136.4567,3973.0
2019-01-07 13:50:00,158.99,159.02,158.71,158.72,7482.0,136.3967,136.4224,136.1565,136.1651,7482.0
2019-01-07 14:00:00,158.68,158.82,158.46,158.59,18589.0,136.1307,136.2509,135.942,136.0535,18589.0
2019-01-07 14:10:00,158.53,159.28,158.42,158.74,20825.0,136.0021,136.6455,135.9077,136.1822,20825.0
2019-01-07 14:20:00,158.77,158.8,158.45,158.53,10113.0,136.208,136.2337,135.9334,136.0021,10113.0
2019-01-07 14:30:00,158.52,158.69,158.37,158.4,4890.0,135.9935,136.1393,135.8648,135.8905,4890.0
2019-01-07 14:40:00,158.41,158.6,158.26,158.45,7419.0,135.8991,136.0621,135.7704,135.9334,7419.0
2019-01-07 14:50:00,158.42,158.49,158.12,158.24,8272.0,135.9077,135.9677,135.6503,135.7533,8272.0
2019-01-07 15:00:00,158.19,158.69,158.19,158.6,10107.0,135.7104,136.1393,135.7104,136.0621,10107.0
2019-01-07 15:10:00,158.66,158.99,158.65,158.97,12666.0,136.1136,136.3967,136.105,136.3795,12666.0
2019-01-07 15:20:00,158.93,159.06,158.81,158.94,11965.0,136.3452,136.4567,136.2423,136.3538,11965.0
2019-01-07 15:30:00,158.94,158.98,158.6,158.81,14205.0,136.3538,136.3881,136.0621,136.2423,14205.0
2019-01-07 15:40:00,158.78,158.96,158.59,158.8,20816.0,136.2165,136.371,136.0535,136.2337,20816.0
2019-01-07 15:50:00,158.78,158.79,158.49,158.64,64443.0,136.2165,136.2251,135.9677,136.0964,64443.0
2019-01-08 09:30:00,158.6,159.92,158.19,158.73,64408.0,136.0621,137.1945,135.7104,136.1736,64408.0
2019-01-08 09:40:00,158.79,159.32,158.58,158.71,14854.0,136.2251,136.6798,136.045,136.1565,14854.0
2019-01-08 09:50:00,158.71,159.38,158.67,158.91,20855.0,136.1565,136.7313,136.1222,136.3281,20855.0
2019-01-08 10:00:00,158.88,159.11,158.5,158.5,24553.0,136.3023,136.4996,135.9763,135.9763,24553.0
2019-01-08 10:10:00,158.49,158.49,157.75,157.92,21216.0,135.9677,135.9677,135.3329,135.4787,21216.0
2019-01-08 10:20:00,157.91,158.28,157.8,158.07,13449.0,135.4702,135.7876,135.3758,135.6074,13449.0
2019-01-08 10:30:00,158.2,158.8,158.01,158.8,27453.0,135.719,136.2337,135.556,136.2337,27453.0
2019-01-08 10:40:00,158.72,158.83,158.23,158.44,9088.0,136.1651,136.2594,135.7447,135.9249,9088.0
2019-01-08 10:50:00,158.41,158.63,157.87,157.92,29103.0,135.8991,136.0879,135.4359,135.4787,29103.0
2019-01-08 11:00:00,157.91,157.93,157.27,157.43,27425.0,135.4702,135.4873,134.9211,135.0584,27425.0
2019-01-08 11:10:00,157.33,157.71,156.92,157.58,21673.0,134.9726,135.2986,134.6209,135.1871,21673.0
2019-01-08 11:20:00,157.63,157.63,156.98,156.98,18818.0,135.23,135.23,134.6723,134.6723,18818.0
2019-01-08 11:30:00,157.04,157.45,156.75,157.39,19484.0,134.7238,135.0755,134.475,135.0241,19484.0
2019-01-08 11:40:00,157.36,157.64,157.33,157.64,17076.0,134.9983,135.2385,134.9726,135.2385,17076.0
2019-01-08 11:50:00,157.61,158.05,157.48,157.98,12523.0,135.2128,135.5903,135.1013,135.5302,12523.0
2019-01-08 12:00:00,158.05,158.19,157.91,158.07,11939.0,135.5903,135.7104,135.4702,135.6074,11939.0
2019-01-08 12:10:00,158.07,158.83,158.07,158.71,11988.0,135.6074,136.2594,135.6074,136.1565,11988.0
2019-01-08 12:20:00,158.7,159.0,158.66,158.84,16935.0,136.1479,136.4053,136.1136,136.268,16935.0
2019-01-08 12:30:00,158.89,158.89,157.93,157.93,18490.0,136.3109,136.3109,135.4873,135.4873,18490.0
2019-01-08 12:40:00,157.99,158.35,157.43,157.52,15909.0,135.5388,135.8476,135.0584,135.1356,15909.0
2019-01-08 12:50:00,157.39,157.79,157.36,157.51,15038.0,135.0241,135.3672,134.9983,135.127,15038.0
2019-01-08 13:00:00,157.5,157.81,157.37,157.81,37162.0,135.1184,135.3844,135.0069,135.3844,37162.0
2019-01-08 13:10:00,157.87,158.03,157.73,157.8,13473.0,135.4359,135.5731,135.3157,135.3758,13473.0
2019-01-08 13:20:00,157.79,157.85,157.44,157.45,17308.0,135.3672,135.4187,135.067,135.0755,17308.0
2019-01-08 13:30:00,157.43,157.9,157.43,157.86,8253.0,135.0584,135.4616,135.0584,135.4273,8253.0
2019-01-08 13:40:00,157.83,157.85,157.53,157.77,13268.0,135.4015,135.4187,135.1442,135.3501,13268.0
2019-01-08 13:50:00,157.83,158.23,157.77,158.17,11902.0,135.4015,135.7447,135.3501,135.6932,11902.0
2019-01-08 14:00:00,158.11,158.34,158.0,158.11,12659.0,135.6417,135.8391,135.5474,135.6417,12659.0
2019-01-08 14:10:00,158.14,158.23,157.94,157.94,11055.0,135.6675,135.7447,135.4959,135.4959,11055.0
2019-01-08 14:20:00,157.97,158.15,157.78,157.89,15576.0,135.5216,135.6761,135.3586,135.453,15576.0
2019-01-08 14:30:00,157.86,158.4,157.82,158.33,25049.0,135.4273,135.8905,135.393,135.8305,25049.0
2019-01-08 14:40:00,158.42,158.69,158.35,158.54,11674.0,135.9077,136.1393,135.8476,136.0106,11674.0
2019-01-08 14:50:00,158.46,158.5,158.19,158.44,11536.0,135.942,135.9763,135.7104,135.9249,11536.0
2019-01-08 15:00:00,158.38,158.48,158.01,158.09,19114.0,135.8734,135.9592,135.556,135.6246,19114.0
2019-01-08 15:10:00,158.05,158.29,158.02,158.25,18539.0,135.5903,135.7962,135.5645,135.7619,18539.0
2019-01-08 15:20:00,158.24,158.61,158.14,158.56,22925.0,135.7533,136.0707,135.6675,136.0278,22925.0
2019-01-08 15:30:00,158.61,158.73,158.54,158.62,21932.0,136.0707,136.1736,136.0106,136.0793,21932.0
2019-01-08 15:40:00,158.62,158.88,158.46,158.53,63351.0,136.0793,136.3023,135.942,136.0021,63351.0
2019-01-08 15:50:00,158.51,158.66,158.37,158.64,95186.0,135.9849,136.1136,135.8648,136.0964,95186.0
2019-01-09 09:30:00,159.26,160.15,159.16,159.89,39925.0,136.6283,137.3919,136.5425,137.1688,39925.0
2019-01-09 09:40:00,159.83,160.29,159.46,159.98,53950.0,137.1173,137.512,136.7999,137.246,53950.0
2019-01-09 09:50:00,159.99,160.64,159.99,160.33,30430.0,137.2546,137.8122,137.2546,137.5463,30430.0
2019-01-09 10:00:00,160.4,160.64,159.77,160.03,32277.0,137.6063,137.8122,137.0659,137.2889,32277.0
2019-01-09 10:10:00,160.1,160.33,159.85,160.33,36169.0,137.349,137.5463,137.1345,137.5463,36169.0
2019-01-09 10:20:00,160.33,160.48,159.8,159.8,28853.0,137.5463,137.675,137.0916,137.0916,28853.0
2019-01-09 10:30:00,159.67,160.26,159.55,159.99,57082.0,136.9801,137.4862,136.8771,137.2546,57082.0
2019-01-09 10:40:00,160.05,160.05,159.33,159.82,28539.0,137.3061,137.3061,136.6884,137.1087,28539.0
2019-01-09 10:50:00,159.75,160.16,159.63,159.97,58356.0,137.0487,137.4004,136.9457,137.2374,58356.0
2019-01-09 11:00:00,159.98,160.42,159.95,159.95,16991.0,137.246,137.6235,137.2203,137.2203,16991.0
2019-01-09 11:10:00,159.9,160.29,159.45,160.12,29683.0,137.1774,137.512,136.7913,137.3661,29683.0
2019-01-09 11:20:00,160.04,160.18,159.71,160.11,17274.0,137.2975,137.4176,137.0144,137.3575,17274.0
2019-01-09 11:30:00,160.07,160.15,159.88,159.88,11065.0,137.3232,137.3919,137.1602,137.1602,11065.0
2019-01-09 11:40:00,159.98,160.14,159.72,159.96,16935.0,137.246,137.3833,137.023,137.2289,16935.0
2019-01-09 11:50:00,159.95,160.13,159.84,159.87,16672.0,137.2203,137.3747,137.1259,137.1516,16672.0
2019-01-09 12:00:00,159.9,159.99,159.82,159.88,11973.0,137.1774,137.2546,137.1087,137.1602,11973.0
2019-01-09 12:10:00,159.89,160.12,159.89,160.04,10892.0,137.1688,137.3661,137.1688,137.2975,10892.0
2019-01-09 12:20:00,160.11,160.18,159.97,159.98,14560.0,137.3575,137.4176,137.2374,137.246,14560.0
2019-01-09 12:30:00,160.04,160.16,159.95,160.16,12545.0,137.2975,137.4004,137.2203,137.4004,12545.0
2019-01-09 12:40:00,160.18,160.61,160.17,160.45,8863.0,137.4176,137.7865,137.409,137.6492,8863.0
2019-01-09 12:50:00,160.49,160.61,160.4,160.54,8591.0,137.6835,137.7865,137.6063,137.7264,8591.0
2019-01-09 13:00:00,160.62,160.67,160.49,160.52,9821.0,137.7951,137.838,137.6835,137.7093,9821.0
2019-01-09 13:10:00,160.45,160.6,160.41,160.6,10562.0,137.6492,137.7779,137.6149,137.7779,10562.0
2019-01-09 13:20:00,160.59,160.96,160.58,160.83,10119.0,137.7693,138.0867,137.7607,137.9752,10119.0
2019-01-09 13:30:00,160.83,160.89,160.53,160.61,8518.0,137.9752,138.0267,137.7179,137.7865,8518.0
2019-01-09 13:40:00,160.58,160.68,160.28,160.31,10782.0,137.7607,137.8465,137.5034,137.5291,10782.0
2019-01-09 13:50:00,160.31,160.42,160.01,160.21,118356.0,137.5291,137.6235,137.2717,137.4433,118356.0
2019-01-09 14:00:00,160.23,161.19,160.23,161.13,57804.0,137.4605,138.2841,137.4605,138.2326,57804.0
2019-01-09 14:10:00,161.15,161.17,160.4,160.41,31174.0,138.2497,138.2669,137.6063,137.6149,31174.0
2019-01-09 14:20:00,160.39,160.39,160.0,160.32,21762.0,137.5977,137.5977,137.2632,137.5377,21762.0
2019-01-09 14:30:00,160.27,160.53,160.21,160.48,19724.0,137.4948,137.7179,137.4433,137.675,19724.0
2019-01-09 14:40:00,160.5,161.12,160.42,161.12,12492.0,137.6921,138.224,137.6235,138.224,12492.0
2019-01-09 14:50:00,161.15,161.15,160.95,161.01,17885.0,138.2497,138.2497,138.0782,138.1296,17885.0
2019-01-09 15:00:00,161.04,161.12,160.86,161.09,25309.0,138.1554,138.224,138.001,138.1983,25309.0
2019-01-09 15:10:00,161.1,161.4,161.06,161.27,14777.0,138.2069,138.4642,138.1725,138.3527,14777.0
2019-01-09 15:20:00,161.25,161.51,161.19,161.28,23774.0,138.3355,138.5586,138.2841,138.3613,23774.0
2019-01-09 15:30:00,161.24,161.41,161.06,161.14,34833.0,138.327,138.4728,138.1725,138.2412,34833.0
2019-01-09 15:40:00,161.19,161.2,160.44,160.59,37280.0,138.2841,138.2926,137.6406,137.7693,37280.0
2019-01-09 15:50:00,160.55,161.01,160.49,160.9,97828.0,137.735,138.1296,137.6835,138.0353,97828.0
2019-01-10 09:30:00,160.27,161.0,159.37,160.59,66848.0,137.4948,138.1211,136.7227,137.7693,66848.0
2019-01-10 09:40:00,160.42,160.6,160.03,160.03,13039.0,137.6235,137.7779,137.2889,137.2889,13039.0
2019-01-10 09:50:00,160.06,160.49,160.06,160.32,9819.0,137.3146,137.6835,137.3146,137.5377,9819.0
2019-01-10 10:00:00,160.38,161.08,160.28,161.06,7945.0,137.5892,138.1897,137.5034,138.1725,7945.0
2019-01-10 10:10:00,161.08,161.14,160.48,160.67,18640.0,138.1897,138.2412,137.675,137.838,18640.0
2019-01-10 10:20:00,160.69,161.38,160.67,161.09,12270.0,137.8551,138.4471,137.838,138.1983,12270.0
2019-01-10 10:30:00,161.11,161.19,160.77,161.05,5997.0,138.2154,138.2841,137.9237,138.164,5997.0
2019-01-10 10:40:00,161.03,161.03,160.6,160.9,13650.0,138.1468,138.1468,137.7779,138.0353,13650.0
2019-01-10 10:50:00,160.97,161.04,160.69,160.85,9590.0,138.0953,138.1554,137.8551,137.9924,9590.0
2019-01-10 11:00:00,160.85,160.91,160.6,160.76,14959.0,137.9924,138.0439,137.7779,137.9152,14959.0
2019-01-10 11:10:00,160.76,160.93,160.64,160.76,13941.0,137.9152,138.061,137.8122,137.9152,13941.0
2019-01-10 11:20:00,160.79,160.94,160.5,160.72,35366.0,137.9409,138.0696,137.6921,137.8809,35366.0
2019-01-10 11:30:00,160.77,161.46,160.77,161.34,50186.0,137.9237,138.5157,137.9237,138.4127,50186.0
2019-01-10 11:40:00,161.38,161.43,160.77,160.92,17010.0,138.4471,138.49,137.9237,138.0524,17010.0
2019-01-10 11:50:00,160.96,161.01,160.68,160.99,24317.0,138.0867,138.1296,137.8465,138.1125,24317.0
2019-01-10 12:00:00,160.93,160.95,160.58,160.65,15810.0,138.061,138.0782,137.7607,137.8208,15810.0
2019-01-10 12:10:00,160.66,160.8,160.53,160.69,21718.0,137.8294,137.9495,137.7179,137.8551,21718.0
2019-01-10 12:20:00,160.68,160.87,160.56,160.83,16971.0,137.8465,138.0095,137.7436,137.9752,16971.0
2019-01-10 12:30:00,160.81,161.38,160.62,161.38,41599.0,137.9581,138.4471,137.7951,138.4471,41599.0
2019-01-10 12:40:00,161.42,161.75,161.24,161.61,9378.0,138.4814,138.7645,138.327,138.6444,9378.0
2019-01-10 12:50:00,161.61,161.79,161.5,161.65,10344.0,138.6444,138.7988,138.55,138.6787,10344.0
2019-01-10 13:00:00,161.65,161.77,160.97,161.0,12098.0,138.6787,138.7816,138.0953,138.1211,12098.0
2019-01-10 13:10:00,160.95,161.03,160.5,160.73,14253.0,138.0782,138.1468,137.6921,137.8894,14253.0
2019-01-10 13:20:00,160.72,160.87,160.6,160.87,9238.0,137.8809,138.0095,137.7779,138.0095,9238.0
2019-01-10 13:30:00,160.86,161.2,160.77,160.77,36020.0,138.001,138.2926,137.9237,137.9237,36020.0
2019-01-10 13:40:00,160.74,160.92,160.56,160.85,5024.0,137.898,138.0524,137.7436,137.9924,5024.0
2019-01-10 13:50:00,160.9,161.12,160.79,161.11,6336.0,138.0353,138.224,137.9409,138.2154,6336.0
2019-01-10 14:00:00,161.14,161.68,161.14,161.65,9615.0,138.2412,138.7044,138.2412,138.6787,9615.0
2019-01-10 14:10:00,161.69,161.85,161.63,161.78,11740.0,138.713,138.8503,138.6615,138.7902,11740.0
2019-01-10 14:20:00,161.85,162.15,161.8,162.01,10749.0,138.8503,139.1076,138.8074,138.9875,10749.0
2019-01-10 14:30:00,162.03,162.08,161.84,161.91,14325.0,139.0047,139.0476,138.8417,138.9017,14325.0
2019-01-10 14:40:00,161.95,162.24,161.83,161.88,11644.0,138.9361,139.1849,138.8331,138.876,11644.0
2019-01-10 14:50:00,161.91,161.92,161.48,161.77,10806.0,138.9017,138.9103,138.5329,138.7816,10806.0
2019-01-10 15:00:00,161.74,161.99,161.68,161.75,14019.0,138.7559,138.9704,138.7044,138.7645,14019.0
2019-01-10 15:10:00,161.75,161.97,161.66,161.71,15039.0,138.7645,138.9532,138.6873,138.7302,15039.0
2019-01-10 15:20:00,161.73,162.0,161.63,161.98,18578.0,138.7473,138.979,138.6615,138.9618,18578.0
2019-01-10 15:30:00,161.96,162.14,161.81,162.0,21857.0,138.9446,139.0991,138.816,138.979,21857.0
2019-01-10 15:40:00,162.03,162.32,162.0,162.05,30430.0,139.0047,139.2535,138.979,139.0219,30430.0
2019-01-10 15:50:00,162.04,162.55,162.04,162.36,68108.0,139.0133,139.4508,139.0133,139.2878,68108.0
2019-01-11 09:30:00,161.28,161.9,160.9,161.5,51358.0,138.3613,138.8932,138.0353,138.55,51358.0
2019-01-11 09:40:00,161.5,162.05,160.97,161.71,103329.0,138.55,139.0219,138.0953,138.7302,103329.0
2019-01-11 09:50:00,161.68,161.68,161.07,161.66,21839.0,138.7044,138.7044,138.1811,138.6873,21839.0
2019-01-11 10:00:00,161.57,162.09,161.25,161.75,37957.0,138.6101,139.0562,138.3355,138.7645,37957.0
2019-01-11 10:10:00,161.69,161.7,161.19,161.48,4903.0,138.713,138.7216,138.2841,138.5329,4903.0
2019-01-11 10:20:00,161.37,161.8,160.9,161.26,75963.0,138.4385,138.8074,138.0353,138.3441,75963.0
2019-01-11 10:30:00,161.18,161.5,161.04,161.44,18322.0,138.2755,138.55,138.1554,138.4985,18322.0
2019-01-11 10:40:00,161.44,161.49,161.07,161.1,25860.0,138.4985,138.5414,138.1811,138.2069,25860.0
2019-01-11 10:50:00,161.09,161.91,161.01,161.84,31562.0,138.1983,138.9017,138.1296,138.8417,31562.0
2019-01-11 11:00:00,161.96,161.97,161.58,161.68,8774.0,138.9446,138.9532,138.6186,138.7044,8774.0
2019-01-11 11:10:00,161.66,161.68,161.3,161.59,18630.0,138.6873,138.7044,138.3784,138.6272,18630.0
2019-01-11 11:20:00,161.64,161.79,161.55,161.7,8992.0,138.6701,138.7988,138.5929,138.7216,8992.0
2019-01-11 11:30:00,161.77,161.88,161.67,161.74,9310.0,138.7816,138.876,138.6959,138.7559,9310.0
2019-01-11 11:40:00,161.78,162.34,161.73,162.34,18522.0,138.7902,139.2706,138.7473,139.2706,18522.0
2019-01-11 11:50:00,162.26,162.26,162.13,162.21,11960.0,139.202,139.202,139.0905,139.1591,11960.0
2019-01-11 12:00:00,162.16,162.29,162.1,162.2,10475.0,139.1162,139.2277,139.0647,139.1505,10475.0
2019-01-11 12:10:00,162.15,162.51,162.1,162.2,16119.0,139.1076,139.4165,139.0647,139.1505,16119.0
2019-01-11 12:20:00,162.17,162.39,162.1,162.36,11428.0,139.1248,139.3135,139.0647,139.2878,11428.0
2019-01-11 12:30:00,162.31,162.83,162.26,162.83,22243.0,139.2449,139.691,139.202,139.691,22243.0
2019-01-11 12:40:00,162.84,163.28,162.54,162.75,29216.0,139.6996,140.0771,139.4422,139.6224,29216.0
2019-01-11 12:50:00,162.83,162.98,162.76,162.83,7920.0,139.691,139.8197,139.631,139.691,7920.0
2019-01-11 13:00:00,162.82,162.85,162.52,162.61,11752.0,139.6824,139.7082,139.4251,139.5023,11752.0
2019-01-11 13:10:00,162.69,162.73,162.35,162.51,6898.0,139.5709,139.6052,139.2792,139.4165,6898.0
2019-01-11 13:20:00,162.49,162.57,162.38,162.43,11118.0,139.3993,139.468,139.305,139.3479,11118.0
2019-01-11 13:30:00,162.46,162.52,162.32,162.41,8368.0,139.3736,139.4251,139.2535,139.3307,8368.0
2019-01-11 13:40:00,162.42,162.8,162.41,162.65,13711.0,139.3393,139.6653,139.3307,139.5366,13711.0
2019-01-11 13:50:00,162.71,163.04,162.65,162.92,15474.0,139.5881,139.8712,139.5366,139.7682,15474.0
2019-01-11 14:00:00,162.89,162.94,162.76,162.9,12656.0,139.7425,139.7854,139.631,139.7511,12656.0
2019-01-11 14:10:00,162.89,163.28,162.88,163.19,17072.0,139.7425,140.0771,139.7339,139.9999,17072.0
2019-01-11 14:20:00,163.18,163.36,163.16,163.33,11230.0,139.9913,140.1457,139.9741,140.12,11230.0
2019-01-11 14:30:00,163.36,163.65,163.31,163.56,17245.0,140.1457,140.3945,140.1028,140.3173,17245.0
2019-01-11 14:40:00,163.58,163.74,163.38,163.42,18269.0,140.3344,140.4717,140.1629,140.1972,18269.0
2019-01-11 14:50:00,163.46,163.53,162.77,162.81,26399.0,140.2315,140.2915,139.6395,139.6739,26399.0
2019-01-11 15:00:00,162.79,162.96,162.69,162.8,16460.0,139.6567,139.8025,139.5709,139.6653,16460.0
2019-01-11 15:10:00,162.84,163.0,162.81,162.89,12600.0,139.6996,139.8369,139.6739,139.7425,12600.0
2019-01-11 15:20:00,162.92,163.21,162.83,163.18,30191.0,139.7682,140.017,139.691,139.9913,30191.0
2019-01-11 15:30:00,163.15,163.66,163.15,163.6,32548.0,139.9655,140.4031,139.9655,140.3516,32548.0
2019-01-11 15:40:00,163.61,163.75,163.48,163.75,35674.0,140.3602,140.4803,140.2486,140.4803,35674.0
2019-01-11 15:50:00,163.76,163.85,163.58,163.76,98295.0,140.4889,140.5661,140.3344,140.4889,98295.0
2019-01-14 09:30:00,162.3,163.19,162.24,162.64,19563.0,139.2363,139.9999,139.1849,139.528,19563.0
2019-01-14 09:40:00,162.75,162.98,162.54,162.87,26889.0,139.6224,139.8197,139.4422,139.7253,26889.0
2019-01-14 09:50:00,162.91,163.1,162.58,162.77,25063.0,139.7596,139.9226,139.4765,139.6395,25063.0
2019-01-14 10:00:00,162.7,163.65,162.61,163.65,38885.0,139.5795,140.3945,139.5023,140.3945,38885.0
2019-01-14 10:10:00,163.65,163.83,163.0,163.21,32181.0,140.3945,140.5489,139.8369,140.017,32181.0
2019-01-14 10:20:00,163.34,163.34,162.77,163.01,10361.0,140.1285,140.1285,139.6395,139.8454,10361.0
2019-01-14 10:30:00,162.98,163.09,162.77,162.97,14864.0,139.8197,139.9141,139.6395,139.8111,14864.0
2019-01-14 10:40:00,162.99,163.39,162.82,162.91,8898.0,139.8283,140.1714,139.6824,139.7596,8898.0
2019-01-14 10:50:00,162.94,163.27,162.86,162.98,13134.0,139.7854,140.0685,139.7167,139.8197,13134.0
2019-01-14 11:00:00,162.87,163.0,162.78,162.95,9796.0,139.7253,139.8369,139.6481,139.794,9796.0
2019-01-14 11:10:00,162.87,163.04,162.8,162.87,14760.0,139.7253,139.8712,139.6653,139.7253,14760.0
2019-01-14 11:20:00,162.83,162.94,162.77,162.88,15988.0,139.691,139.7854,139.6395,139.7339,15988.0
2019-01-14 11:30:00,162.87,163.25,162.8,163.0,72264.0,139.7253,140.0513,139.6653,139.8369,72264.0
2019-01-14 11:40:00,163.04,163.05,162.8,162.87,14457.0,139.8712,139.8797,139.6653,139.7253,14457.0
2019-01-14 11:50:00,162.84,163.05,162.75,162.83,23471.0,139.6996,139.8797,139.6224,139.691,23471.0
2019-01-14 12:00:00,162.89,163.28,162.5,163.16,71739.0,139.7425,140.0771,139.4079,139.9741,71739.0
2019-01-14 12:10:00,163.11,163.78,163.04,163.76,8025.0,139.9312,140.506,139.8712,140.4889,8025.0
2019-01-14 12:20:00,163.74,163.81,163.63,163.78,8286.0,140.4717,140.5317,140.3773,140.506,8286.0
2019-01-14 12:30:00,163.77,163.77,163.54,163.65,7678.0,140.4974,140.4974,140.3001,140.3945,7678.0
2019-01-14 12:40:00,163.65,163.99,163.65,163.85,7847.0,140.3945,140.6862,140.3945,140.5661,7847.0
2019-01-14 12:50:00,163.76,163.88,163.72,163.8,6428.0,140.4889,140.5918,140.4545,140.5232,6428.0
2019-01-14 13:00:00,163.76,163.91,163.66,163.91,8319.0,140.4889,140.6175,140.4031,140.6175,8319.0
2019-01-14 13:10:00,163.94,164.4,163.9,164.38,21946.0,140.6433,141.0379,140.609,141.0207,21946.0
2019-01-14 13:20:00,164.37,164.51,164.15,164.15,15311.0,141.0122,141.1323,140.8234,140.8234,15311.0
2019-01-14 13:30:00,164.17,164.25,163.88,163.98,10004.0,140.8406,140.9092,140.5918,140.6776,10004.0
2019-01-14 13:40:00,163.96,164.45,163.96,164.38,14312.0,140.6604,141.0808,140.6604,141.0207,14312.0
2019-01-14 13:50:00,164.3,164.3,164.03,164.13,6540.0,140.9521,140.9521,140.7205,140.8063,6540.0
2019-01-14 14:00:00,164.16,164.4,164.06,164.22,14189.0,140.832,141.0379,140.7462,140.8835,14189.0
2019-01-14 14:10:00,164.29,164.48,164.17,164.34,12698.0,140.9435,141.1065,140.8406,140.9864,12698.0
2019-01-14 14:20:00,164.34,164.39,164.07,164.13,11115.0,140.9864,141.0293,140.7548,140.8063,11115.0
2019-01-14 14:30:00,164.16,164.43,164.16,164.39,10127.0,140.832,141.0636,140.832,141.0293,10127.0
2019-01-14 14:40:00,164.42,164.54,164.34,164.53,8148.0,141.0551,141.158,140.9864,141.1494,8148.0
2019-01-14 14:50:00,164.49,164.88,164.49,164.85,10519.0,141.1151,141.4497,141.1151,141.424,10519.0
2019-01-14 15:00:00,164.82,164.94,164.68,164.83,15511.0,141.3982,141.5012,141.2781,141.4068,15511.0
2019-01-14 15:10:00,164.81,164.86,164.5,164.52,19267.0,141.3896,141.4325,141.1237,141.1409,19267.0
2019-01-14 15:20:00,164.56,164.65,164.44,164.49,16831.0,141.1752,141.2524,141.0722,141.1151,16831.0
2019-01-14 15:30:00,164.51,164.62,164.3,164.4,23586.0,141.1323,141.2266,140.9521,141.0379,23586.0
2019-01-14 15:40:00,164.37,164.46,164.19,164.46,68160.0,141.0122,141.0894,140.8577,141.0894,68160.0
2019-01-14 15:50:00,164.47,164.64,164.33,164.51,159587.0,141.098,141.2438,140.9779,141.1323,159587.0
2019-01-15 09:30:00,164.85,165.03,164.24,164.87,56143.0,141.424,141.5784,140.9006,141.4411,56143.0
2019-01-15 09:40:00,164.87,165.39,164.4,164.4,62444.0,141.4411,141.8872,141.0379,141.0379,62444.0
2019-01-15 09:50:00,164.23,164.83,164.11,164.68,105399.0,140.8921,141.4068,140.7891,141.2781,105399.0
2019-01-15 10:00:00,164.61,165.09,163.84,163.84,127071.0,141.2181,141.6299,140.5575,140.5575,127071.0
2019-01-15 10:10:00,163.86,163.86,162.76,163.15,23883.0,140.5746,140.5746,139.631,139.9655,23883.0
2019-01-15 10:20:00,163.06,163.27,162.95,163.02,18439.0,139.8883,140.0685,139.794,139.854,18439.0
2019-01-15 10:30:00,163.1,163.16,162.79,162.89,16370.0,139.9226,139.9741,139.6567,139.7425,16370.0
2019-01-15 10:40:00,162.99,163.18,162.54,162.58,16862.0,139.8283,139.9913,139.4422,139.4765,16862.0
2019-01-15 10:50:00,162.69,163.6,162.67,163.0,50353.0,139.5709,140.3516,139.5537,139.8369,50353.0
2019-01-15 11:00:00,163.05,163.13,162.69,162.82,22690.0,139.8797,139.9484,139.5709,139.6824,22690.0
2019-01-15 11:10:00,162.8,162.88,162.45,162.79,20311.0,139.6653,139.7339,139.365,139.6567,20311.0
2019-01-15 11:20:00,162.88,162.88,162.52,162.57,14334.0,139.7339,139.7339,139.4251,139.468,14334.0
2019-01-15 11:30:00,162.63,162.68,162.47,162.53,10295.0,139.5194,139.5623,139.3822,139.4336,10295.0
2019-01-15 11:40:00,162.5,162.79,162.39,162.74,16966.0,139.4079,139.6567,139.3135,139.6138,16966.0
2019-01-15 11:50:00,162.81,163.15,162.62,163.08,19427.0,139.6739,139.9655,139.5109,139.9055,19427.0
2019-01-15 12:00:00,163.11,163.44,163.03,163.09,12533.0,139.9312,140.2143,139.8626,139.9141,12533.0
2019-01-15 12:10:00,163.13,163.44,163.12,163.34,20132.0,139.9484,140.2143,139.9398,140.1285,20132.0
2019-01-15 12:20:00,163.34,163.45,163.17,163.24,28098.0,140.1285,140.2229,139.9827,140.0427,28098.0
2019-01-15 12:30:00,163.28,163.29,162.95,163.08,13840.0,140.0771,140.0856,139.794,139.9055,13840.0
2019-01-15 12:40:00,163.15,163.15,162.91,162.94,12006.0,139.9655,139.9655,139.7596,139.7854,12006.0
2019-01-15 12:50:00,162.94,162.95,162.59,162.74,14705.0,139.7854,139.794,139.4851,139.6138,14705.0
2019-01-15 13:00:00,162.68,162.89,162.67,162.84,14138.0,139.5623,139.7425,139.5537,139.6996,14138.0
2019-01-15 13:10:00,162.83,162.83,162.57,162.8,15388.0,139.691,139.691,139.468,139.6653,15388.0
2019-01-15 13:20:00,162.8,162.88,162.72,162.76,11518.0,139.6653,139.7339,139.5966,139.631,11518.0
2019-01-15 13:30:00,162.72,162.91,162.6,162.79,15215.0,139.5966,139.7596,139.4937,139.6567,15215.0
2019-01-15 13:40:00,162.76,162.84,162.65,162.69,18171.0,139.631,139.6996,139.5366,139.5709,18171.0
2019-01-15 13:50:00,162.73,163.17,162.71,163.1,15521.0,139.6052,139.9827,139.5881,139.9226,15521.0
2019-01-15 14:00:00,163.09,163.34,163.01,163.22,14490.0,139.9141,140.1285,139.8454,140.0256,14490.0
2019-01-15 14:10:00,163.22,163.43,163.21,163.4,21827.0,140.0256,140.2057,140.017,140.18,21827.0
2019-01-15 14:20:00,163.34,163.34,162.73,162.74,16153.0,140.1285,140.1285,139.6052,139.6138,16153.0
2019-01-15 14:30:00,162.74,162.91,162.6,162.82,18471.0,139.6138,139.7596,139.4937,139.6824,18471.0
2019-01-15 14:40:00,162.82,163.03,162.75,162.83,16255.0,139.6824,139.8626,139.6224,139.691,16255.0
2019-01-15 14:50:00,162.84,162.94,162.8,162.91,17437.0,139.6996,139.7854,139.6653,139.7596,17437.0
2019-01-15 15:00:00,162.89,163.21,162.81,163.15,23374.0,139.7425,140.017,139.6739,139.9655,23374.0
2019-01-15 15:10:00,163.17,163.21,162.95,163.04,18461.0,139.9827,140.017,139.794,139.8712,18461.0
2019-01-15 15:20:00,163.0,163.25,162.87,163.25,24237.0,139.8369,140.0513,139.7253,140.0513,24237.0
2019-01-15 15:30:00,163.22,163.28,162.97,163.05,28650.0,140.0256,140.0771,139.8111,139.8797,28650.0
2019-01-15 15:40:00,163.02,163.35,163.0,163.22,50742.0,139.854,140.1371,139.8369,140.0256,50742.0
2019-01-15 15:50:00,163.22,163.33,162.93,163.14,125526.0,140.0256,140.12,139.7768,139.957,125526.0
2019-01-16 09:30:00,162.79,163.63,162.69,163.34,36289.0,139.6567,140.3773,139.5709,140.1285,36289.0
2019-01-16 09:40:00,163.39,163.45,163.0,163.25,17748.0,140.1714,140.2229,139.8369,140.0513,17748.0
2019-01-16 09:50:00,163.3,163.61,163.24,163.29,9050.0,140.0942,140.3602,140.0427,140.0856,9050.0
2019-01-16 10:00:00,163.27,163.59,163.24,163.46,16469.0,140.0685,140.343,140.0427,140.2315,16469.0
2019-01-16 10:10:00,163.5,163.85,163.45,163.81,14714.0,140.2658,140.5661,140.2229,140.5317,14714.0
2019-01-16 10:20:00,163.79,163.99,163.62,163.65,26235.0,140.5146,140.6862,140.3687,140.3945,26235.0
2019-01-16 10:30:00,163.65,163.73,163.09,163.11,18437.0,140.3945,140.4631,139.9141,139.9312,18437.0
2019-01-16 10:40:00,163.06,163.23,162.86,163.19,10973.0,139.8883,140.0342,139.7167,139.9999,10973.0
2019-01-16 10:50:00,163.25,163.87,163.22,163.78,10771.0,140.0513,140.5832,140.0256,140.506,10771.0
2019-01-16 11:00:00,163.86,164.12,163.64,164.05,15401.0,140.5746,140.7977,140.3859,140.7376,15401.0
2019-01-16 11:10:00,164.06,164.56,163.95,164.56,11137.0,140.7462,141.1752,140.6519,141.1752,11137.0
2019-01-16 11:20:00,164.68,164.68,164.33,164.49,7145.0,141.2781,141.2781,140.9779,141.1151,7145.0
2019-01-16 11:30:00,164.44,164.49,164.14,164.17,10370.0,141.0722,141.1151,140.8149,140.8406,10370.0
2019-01-16 11:40:00,164.14,164.19,163.95,163.95,14250.0,140.8149,140.8577,140.6519,140.6519,14250.0
2019-01-16 11:50:00,163.94,164.14,163.9,163.98,20000.0,140.6433,140.8149,140.609,140.6776,20000.0
2019-01-16 12:00:00,163.96,164.06,163.95,164.04,9759.0,140.6604,140.7462,140.6519,140.7291,9759.0
2019-01-16 12:10:00,164.01,164.13,163.82,164.13,10971.0,140.7033,140.8063,140.5403,140.8063,10971.0
2019-01-16 12:20:00,164.1,164.11,163.86,163.98,9497.0,140.7805,140.7891,140.5746,140.6776,9497.0
2019-01-16 12:30:00,163.91,163.97,163.85,163.92,11168.0,140.6175,140.669,140.5661,140.6261,11168.0
2019-01-16 12:40:00,163.94,164.01,163.86,163.88,7662.0,140.6433,140.7033,140.5746,140.5918,7662.0
2019-01-16 12:50:00,163.9,164.08,163.85,163.92,9927.0,140.609,140.7634,140.5661,140.6261,9927.0
2019-01-16 13:00:00,163.91,163.91,163.5,163.54,7126.0,140.6175,140.6175,140.2658,140.3001,7126.0
2019-01-16 13:10:00,163.5,163.63,163.44,163.49,11596.0,140.2658,140.3773,140.2143,140.2572,11596.0
2019-01-16 13:20:00,163.5,163.6,163.45,163.45,10878.0,140.2658,140.3516,140.2229,140.2229,10878.0
2019-01-16 13:30:00,163.44,163.52,163.27,163.4,24972.0,140.2143,140.283,140.0685,140.18,24972.0
2019-01-16 13:40:00,163.43,163.5,163.3,163.47,22991.0,140.2057,140.2658,140.0942,140.2401,22991.0
2019-01-16 13:50:00,163.44,163.62,163.39,163.55,7011.0,140.2143,140.3687,140.1714,140.3087,7011.0
2019-01-16 14:00:00,163.59,163.93,163.59,163.86,9465.0,140.343,140.6347,140.343,140.5746,9465.0
2019-01-16 14:10:00,163.89,163.9,163.65,163.69,10819.0,140.6004,140.609,140.3945,140.4288,10819.0
2019-01-16 14:20:00,163.71,163.77,163.6,163.73,8691.0,140.446,140.4974,140.3516,140.4631,8691.0
2019-01-16 14:30:00,163.76,163.91,163.71,163.76,12051.0,140.4889,140.6175,140.446,140.4889,12051.0
2019-01-16 14:40:00,163.79,163.88,163.69,163.71,10359.0,140.5146,140.5918,140.4288,140.446,10359.0
2019-01-16 14:50:00,163.69,163.77,163.47,163.58,15036.0,140.4288,140.4974,140.2401,140.3344,15036.0
2019-01-16 15:00:00,163.57,163.7,163.46,163.53,8929.0,140.3259,140.4374,140.2315,140.2915,8929.0
2019-01-16 15:10:00,163.54,163.57,163.39,163.47,13477.0,140.3001,140.3259,140.1714,140.2401,13477.0
2019-01-16 15:20:00,163.48,163.63,163.43,163.6,14652.0,140.2486,140.3773,140.2057,140.3516,14652.0
2019-01-16 15:30:00,163.6,163.68,163.42,163.61,42361.0,140.3516,140.4202,140.1972,140.3602,42361.0
2019-01-16 15:40:00,163.63,163.67,163.38,163.64,42700.0,140.3773,140.4116,140.1629,140.3859,42700.0
2019-01-16 15:50:00,163.64,163.8,163.52,163.59,95945.0,140.3859,140.5232,140.283,140.343,95945.0
2019-01-17 09:30:00,162.0,163.47,161.75,163.44,38969.0,139.7589,141.0271,139.5432,141.0012,38969.0
2019-01-17 09:40:00,163.3,163.3,162.56,162.66,7408.0,140.8804,140.8804,140.242,140.3283,7408.0
2019-01-17 09:50:00,162.68,163.07,162.49,163.01,8437.0,140.3455,140.682,140.1816,140.6302,8437.0
2019-01-17 10:00:00,162.95,163.28,162.8,162.87,11917.0,140.5785,140.8632,140.4491,140.5094,11917.0
2019-01-17 10:10:00,162.8,163.33,162.8,163.21,11445.0,140.4491,140.9063,140.4491,140.8028,11445.0
2019-01-17 10:20:00,163.23,163.23,162.68,163.15,20052.0,140.82,140.82,140.3455,140.751,20052.0
2019-01-17 10:30:00,163.14,163.46,162.93,163.34,8674.0,140.7424,141.0184,140.5612,140.9149,8674.0
2019-01-17 10:40:00,163.37,163.77,163.37,163.63,10549.0,140.9408,141.2859,140.9408,141.1651,10549.0
2019-01-17 10:50:00,163.59,164.3,163.53,164.26,25645.0,141.1306,141.7431,141.0788,141.7086,25645.0
2019-01-17 11:00:00,164.29,164.48,164.15,164.48,15131.0,141.7345,141.8984,141.6137,141.8984,15131.0
2019-01-17 11:10:00,164.46,164.63,164.08,164.08,6460.0,141.8812,142.0278,141.5533,141.5533,6460.0
2019-01-17 11:20:00,164.16,164.5,164.16,164.49,7185.0,141.6223,141.9157,141.6223,141.907,7185.0
2019-01-17 11:30:00,164.43,164.79,164.33,164.7,14613.0,141.8553,142.1658,141.769,142.0882,14613.0
2019-01-17 11:40:00,164.7,165.08,164.65,164.81,17308.0,142.0882,142.416,142.0451,142.1831,17308.0
2019-01-17 11:50:00,164.83,164.89,164.67,164.67,6768.0,142.2004,142.2521,142.0623,142.0623,6768.0
2019-01-17 12:00:00,164.62,164.65,164.37,164.37,11801.0,142.0192,142.0451,141.8035,141.8035,11801.0
2019-01-17 12:10:00,164.43,164.71,164.37,164.65,10018.0,141.8553,142.0968,141.8035,142.0451,10018.0
2019-01-17 12:20:00,164.63,164.73,164.48,164.5,8400.0,142.0278,142.1141,141.8984,141.9157,8400.0
2019-01-17 12:30:00,164.49,164.63,164.37,164.42,10768.0,141.907,142.0278,141.8035,141.8466,10768.0
2019-01-17 12:40:00,164.42,164.5,164.27,164.27,3718.0,141.8466,141.9157,141.7172,141.7172,3718.0
2019-01-17 12:50:00,164.28,164.35,163.97,164.05,9207.0,141.7259,141.7863,141.4584,141.5274,9207.0
2019-01-17 13:00:00,164.04,164.29,164.03,164.29,12024.0,141.5188,141.7345,141.5102,141.7345,12024.0
2019-01-17 13:10:00,164.33,164.5,164.33,164.41,8952.0,141.769,141.9157,141.769,141.838,8952.0
2019-01-17 13:20:00,164.46,164.68,164.45,164.5,15209.0,141.8812,142.071,141.8725,141.9157,15209.0
2019-01-17 13:30:00,164.46,164.5,164.32,164.44,6429.0,141.8812,141.9157,141.7604,141.8639,6429.0
2019-01-17 13:40:00,164.44,164.51,164.38,164.42,8876.0,141.8639,141.9243,141.8121,141.8466,8876.0
2019-01-17 13:50:00,164.41,164.52,164.37,164.5,3202.0,141.838,141.9329,141.8035,141.9157,3202.0
2019-01-17 14:00:00,164.59,164.73,164.53,164.69,9369.0,141.9933,142.1141,141.9415,142.0796,9369.0
2019-01-17 14:10:00,164.66,164.76,164.58,164.69,9177.0,142.0537,142.14,141.9847,142.0796,9177.0
2019-01-17 14:20:00,164.69,164.69,164.51,164.65,7843.0,142.0796,142.0796,141.9243,142.0451,7843.0
2019-01-17 14:30:00,164.65,165.27,164.57,165.21,18952.0,142.0451,142.58,141.9761,142.5282,18952.0
2019-01-17 14:40:00,165.23,166.77,165.23,166.7,19021.0,142.5454,143.874,142.5454,143.8136,19021.0
2019-01-17 14:50:00,166.71,166.83,165.51,165.78,50077.0,143.8223,143.9258,142.787,143.0199,50077.0
2019-01-17 15:00:00,165.8,165.85,165.07,165.4,23188.0,143.0372,143.0803,142.4074,142.6921,23188.0
2019-01-17 15:10:00,165.4,165.46,165.08,165.27,15629.0,142.6921,142.7439,142.416,142.58,15629.0
2019-01-17 15:20:00,165.27,165.58,165.2,165.56,18309.0,142.58,142.8474,142.5196,142.8301,18309.0
2019-01-17 15:30:00,165.56,165.84,165.48,165.71,18802.0,142.8301,143.0717,142.7611,142.9595,18802.0
2019-01-17 15:40:00,165.71,165.81,165.25,165.25,40410.0,142.9595,143.0458,142.5627,142.5627,40410.0
2019-01-17 15:50:00,165.24,165.79,165.01,165.73,67264.0,142.5541,143.0286,142.3556,142.9768,67264.0
2019-01-18 09:30:00,167.0,167.31,166.5,166.65,167722.0,144.0724,144.3399,143.6411,143.7705,167722.0
2019-01-18 09:40:00,166.74,167.12,166.24,167.09,32683.0,143.8481,144.176,143.4168,144.1501,32683.0
2019-01-18 09:50:00,167.13,167.48,167.06,167.48,38452.0,144.1846,144.4865,144.1242,144.4865,38452.0
2019-01-18 10:00:00,167.39,167.69,167.15,167.39,35437.0,144.4089,144.6677,144.2018,144.4089,35437.0
2019-01-18 10:10:00,167.41,168.32,167.37,168.04,24504.0,144.4261,145.2112,144.3916,144.9697,24504.0
2019-01-18 10:20:00,168.05,168.09,167.59,167.71,27030.0,144.9783,145.0128,144.5814,144.685,27030.0
2019-01-18 10:30:00,167.75,168.43,167.7,168.29,25224.0,144.7195,145.3061,144.6763,145.1853,25224.0
2019-01-18 10:40:00,168.2,168.53,167.88,167.88,32396.0,145.1077,145.3924,144.8316,144.8316,32396.0
2019-01-18 10:50:00,167.95,168.58,167.87,168.26,14358.0,144.892,145.4355,144.823,145.1595,14358.0
2019-01-18 11:00:00,168.33,169.01,168.27,168.93,27775.0,145.2198,145.8065,145.1681,145.7375,27775.0
2019-01-18 11:10:00,168.92,169.14,168.24,168.36,16309.0,145.7288,145.9186,145.1422,145.2457,16309.0
2019-01-18 11:20:00,168.44,169.06,168.43,168.98,14716.0,145.3147,145.8496,145.3061,145.7806,14716.0
2019-01-18 11:30:00,169.02,169.3,168.97,169.29,27699.0,145.8151,146.0567,145.772,146.048,27699.0
2019-01-18 11:40:00,169.24,169.78,169.22,169.47,40663.0,146.0049,146.4708,145.9877,146.2033,40663.0
2019-01-18 11:50:00,169.49,169.57,168.92,169.28,40595.0,146.2206,146.2896,145.7288,146.0394,40595.0
2019-01-18 12:00:00,169.35,169.45,169.06,169.38,23595.0,146.0998,146.1861,145.8496,146.1257,23595.0
2019-01-18 12:10:00,169.41,169.66,169.32,169.34,29654.0,146.1516,146.3672,146.0739,146.0912,29654.0
2019-01-18 12:20:00,169.39,169.7,169.2,169.61,11379.0,146.1343,146.4018,145.9704,146.3241,11379.0
2019-01-18 12:30:00,169.63,169.7,169.3,169.3,9242.0,146.3414,146.4018,146.0567,146.0567,9242.0
2019-01-18 12:40:00,169.33,169.45,169.26,169.36,21343.0,146.0825,146.1861,146.0222,146.1084,21343.0
2019-01-18 12:50:00,169.3,169.59,169.16,169.5,13045.0,146.0567,146.3069,145.9359,146.2292,13045.0
2019-01-18 13:00:00,169.48,169.66,169.35,169.35,19766.0,146.212,146.3672,146.0998,146.0998,19766.0
2019-01-18 13:10:00,169.33,169.44,169.27,169.42,9379.0,146.0825,146.1774,146.0308,146.1602,9379.0
2019-01-18 13:20:00,169.44,169.5,169.28,169.35,13858.0,146.1774,146.2292,146.0394,146.0998,13858.0
2019-01-18 13:30:00,169.37,169.51,169.11,169.26,12186.0,146.1171,146.2378,145.8928,146.0222,12186.0
2019-01-18 13:40:00,169.23,169.9,169.19,169.9,17776.0,145.9963,146.5743,145.9618,146.5743,17776.0
2019-01-18 13:50:00,169.87,170.13,169.74,169.91,24551.0,146.5484,146.7727,146.4363,146.5829,24551.0
2019-01-18 14:00:00,169.92,169.94,169.48,169.62,14264.0,146.5915,146.6088,146.212,146.3327,14264.0
2019-01-18 14:10:00,169.57,169.61,169.12,169.12,20368.0,146.2896,146.3241,145.9014,145.9014,20368.0
2019-01-18 14:20:00,169.12,169.29,169.04,169.15,17446.0,145.9014,146.048,145.8324,145.9273,17446.0
2019-01-18 14:30:00,169.14,169.16,168.63,168.76,22677.0,145.9186,145.9359,145.4787,145.5908,22677.0
2019-01-18 14:40:00,168.79,168.87,168.46,168.73,14531.0,145.6167,145.6857,145.332,145.5649,14531.0
2019-01-18 14:50:00,168.78,168.82,168.58,168.67,12767.0,145.6081,145.6426,145.4355,145.5132,12767.0
2019-01-18 15:00:00,168.65,168.66,168.25,168.29,26441.0,145.4959,145.5045,145.1508,145.1853,26441.0
2019-01-18 15:10:00,168.27,168.54,168.04,168.5,46226.0,145.1681,145.401,144.9697,145.3665,46226.0
2019-01-18 15:20:00,168.47,168.54,168.25,168.26,34234.0,145.3406,145.401,145.1508,145.1595,34234.0
2019-01-18 15:30:00,168.26,168.58,168.25,168.57,35908.0,145.1595,145.4355,145.1508,145.4269,35908.0
2019-01-18 15:40:00,168.56,168.63,168.31,168.34,49431.0,145.4183,145.4787,145.2026,145.2285,49431.0
2019-01-18 15:50:00,168.31,168.63,168.15,168.58,105154.0,145.2026,145.4787,145.0646,145.4355,105154.0
2019-01-22 09:30:00,167.65,168.14,167.0,167.38,56838.0,144.6332,145.0559,144.0724,144.4003,56838.0
2019-01-22 09:40:00,167.21,167.61,166.62,166.93,8678.0,144.2536,144.5987,143.7446,144.012,8678.0
2019-01-22 09:50:00,166.88,167.21,166.54,167.19,27407.0,143.9689,144.2536,143.6756,144.2364,27407.0
2019-01-22 10:00:00,167.16,168.21,167.15,167.98,35202.0,144.2105,145.1163,144.2018,144.9179,35202.0
2019-01-22 10:10:00,167.9,168.12,167.6,168.09,34801.0,144.8489,145.0387,144.5901,145.0128,34801.0
2019-01-22 10:20:00,168.11,168.42,168.11,168.34,9471.0,145.03,145.2975,145.03,145.2285,9471.0
2019-01-22 10:30:00,168.32,168.79,168.25,168.79,6235.0,145.2112,145.6167,145.1508,145.6167,6235.0
2019-01-22 10:40:00,168.65,168.7,168.04,168.26,6457.0,145.4959,145.539,144.9697,145.1595,6457.0
2019-01-22 10:50:00,168.23,168.43,168.01,168.12,8092.0,145.1336,145.3061,144.9438,145.0387,8092.0
2019-01-22 11:00:00,168.0,168.09,167.59,167.95,15820.0,144.9351,145.0128,144.5814,144.892,15820.0
2019-01-22 11:10:00,167.91,168.1,167.74,167.8,6011.0,144.8575,145.0214,144.7108,144.7626,6011.0
2019-01-22 11:20:00,167.84,167.91,167.45,167.45,7480.0,144.7971,144.8575,144.4607,144.4607,7480.0
2019-01-22 11:30:00,167.5,167.63,167.35,167.53,8513.0,144.5038,144.6159,144.3744,144.5297,8513.0
2019-01-22 11:40:00,167.53,167.53,166.99,167.09,15891.0,144.5297,144.5297,144.0638,144.1501,15891.0
2019-01-22 11:50:00,167.03,167.12,166.58,166.58,7390.0,144.0983,144.176,143.7101,143.7101,7390.0
2019-01-22 12:00:00,166.62,166.86,166.29,166.72,18412.0,143.7446,143.9517,143.4599,143.8309,18412.0
2019-01-22 12:10:00,166.72,166.76,166.48,166.55,4436.0,143.8309,143.8654,143.6238,143.6842,4436.0
2019-01-22 12:20:00,166.62,166.77,166.52,166.66,8153.0,143.7446,143.874,143.6583,143.7791,8153.0
2019-01-22 12:30:00,166.73,166.85,166.7,166.75,6221.0,143.8395,143.943,143.8136,143.8568,6221.0
2019-01-22 12:40:00,166.72,166.85,166.68,166.73,5683.0,143.8309,143.943,143.7964,143.8395,5683.0
2019-01-22 12:50:00,166.65,166.65,166.38,166.38,5093.0,143.7705,143.7705,143.5376,143.5376,5093.0
2019-01-22 13:00:00,166.38,166.38,165.88,166.07,7671.0,143.5376,143.5376,143.1062,143.2701,7671.0
2019-01-22 13:10:00,165.97,166.0,165.56,165.62,12484.0,143.1838,143.2097,142.8301,142.8819,12484.0
2019-01-22 13:20:00,165.58,166.24,165.58,166.21,19768.0,142.8474,143.4168,142.8474,143.3909,19768.0
2019-01-22 13:30:00,166.15,166.58,166.08,166.47,13650.0,143.3391,143.7101,143.2787,143.6152,13650.0
2019-01-22 13:40:00,166.46,166.51,166.06,166.08,8868.0,143.6066,143.6497,143.2615,143.2787,8868.0
2019-01-22 13:50:00,166.23,166.44,166.21,166.37,9242.0,143.4082,143.5893,143.3909,143.5289,9242.0
2019-01-22 14:00:00,166.33,166.57,166.21,166.48,15126.0,143.4944,143.7015,143.3909,143.6238,15126.0
2019-01-22 14:10:00,166.43,166.68,166.34,166.63,10859.0,143.5807,143.7964,143.503,143.7532,10859.0
2019-01-22 14:20:00,166.68,166.75,166.33,166.61,13379.0,143.7964,143.8568,143.4944,143.736,13379.0
2019-01-22 14:30:00,166.65,166.96,166.64,166.85,34586.0,143.7705,144.0379,143.7619,143.943,34586.0
2019-01-22 14:40:00,166.91,167.25,166.73,166.99,63479.0,143.9948,144.2881,143.8395,144.0638,63479.0
2019-01-22 14:50:00,166.97,167.47,166.86,167.42,30371.0,144.0466,144.4779,143.9517,144.4348,30371.0
2019-01-22 15:00:00,167.4,167.44,166.48,166.48,24309.0,144.4175,144.452,143.6238,143.6238,24309.0
2019-01-22 15:10:00,166.5,166.65,166.45,166.57,13888.0,143.6411,143.7705,143.5979,143.7015,13888.0
2019-01-22 15:20:00,166.58,166.84,166.56,166.81,17744.0,143.7101,143.9344,143.6928,143.9085,17744.0
2019-01-22 15:30:00,166.81,167.03,166.12,167.03,22904.0,143.9085,144.0983,143.3133,144.0983,22904.0
2019-01-22 15:40:00,167.03,167.22,166.31,166.35,40039.0,144.0983,144.2622,143.4772,143.5117,40039.0
2019-01-22 15:50:00,166.42,167.23,166.28,167.23,90041.0,143.5721,144.2709,143.4513,144.2709,90041.0
2019-01-23 09:30:00,168.48,169.76,168.42,169.72,28998.0,145.3492,146.4535,145.2975,146.419,28998.0
2019-01-23 09:40:00,169.58,169.75,169.03,169.62,15586.0,146.2982,146.4449,145.8237,146.3327,15586.0
2019-01-23 09:50:00,169.67,169.91,169.38,169.42,9607.0,146.3759,146.5829,146.1257,146.1602,9607.0
2019-01-23 10:00:00,169.49,169.49,169.0,169.07,12582.0,146.2206,146.2206,145.7979,145.8582,12582.0
2019-01-23 10:10:00,169.16,169.18,168.96,169.06,22263.0,145.9359,145.9531,145.7633,145.8496,22263.0
2019-01-23 10:20:00,169.0,169.23,168.34,168.4,19431.0,145.7979,145.9963,145.2285,145.2802,19431.0
2019-01-23 10:30:00,168.42,168.54,168.19,168.2,9630.0,145.2975,145.401,145.0991,145.1077,9630.0
2019-01-23 10:40:00,168.11,168.38,168.06,168.26,9832.0,145.03,145.263,144.9869,145.1595,9832.0
2019-01-23 10:50:00,168.27,168.27,167.84,167.97,7135.0,145.1681,145.1681,144.7971,144.9093,7135.0
2019-01-23 11:00:00,167.96,168.08,167.71,167.91,16064.0,144.9006,145.0042,144.685,144.8575,16064.0
2019-01-23 11:10:00,168.02,168.26,167.62,167.67,13229.0,144.9524,145.1595,144.6073,144.6505,13229.0
2019-01-23 11:20:00,167.57,167.57,167.26,167.37,7616.0,144.5642,144.5642,144.2967,144.3916,7616.0
2019-01-23 11:30:00,167.46,167.63,167.29,167.3,7635.0,144.4693,144.6159,144.3226,144.3312,7635.0
2019-01-23 11:40:00,167.35,167.36,166.67,166.67,7001.0,144.3744,144.383,143.7877,143.7877,7001.0
2019-01-23 11:50:00,166.68,166.79,166.45,166.61,5869.0,143.7964,143.8913,143.5979,143.736,5869.0
2019-01-23 12:00:00,166.61,166.79,166.26,166.43,10472.0,143.736,143.8913,143.434,143.5807,10472.0
2019-01-23 12:10:00,166.4,166.65,166.14,166.21,7559.0,143.5548,143.7705,143.3305,143.3909,7559.0
2019-01-23 12:20:00,166.2,166.91,166.15,166.82,11375.0,143.3823,143.9948,143.3391,143.9171,11375.0
2019-01-23 12:30:00,166.82,167.15,166.82,167.02,12037.0,143.9171,144.2018,143.9171,144.0897,12037.0
2019-01-23 12:40:00,167.13,167.49,166.98,167.41,10294.0,144.1846,144.4952,144.0552,144.4261,10294.0
2019-01-23 12:50:00,167.35,167.62,167.32,167.59,11194.0,144.3744,144.6073,144.3485,144.5814,11194.0
2019-01-23 13:00:00,167.62,167.62,167.23,167.59,11943.0,144.6073,144.6073,144.2709,144.5814,11943.0
2019-01-23 13:10:00,167.56,167.83,167.43,167.78,11440.0,144.5556,144.7885,144.4434,144.7454,11440.0
2019-01-23 13:20:00,167.76,167.92,167.72,167.76,11584.0,144.7281,144.8661,144.6936,144.7281,11584.0
2019-01-23 13:30:00,167.67,167.95,167.67,167.91,8438.0,144.6505,144.892,144.6505,144.8575,8438.0
2019-01-23 13:40:00,167.91,167.92,167.73,167.79,11908.0,144.8575,144.8661,144.7022,144.754,11908.0
2019-01-23 13:50:00,167.74,167.77,167.28,167.4,11512.0,144.7108,144.7367,144.314,144.4175,11512.0
2019-01-23 14:00:00,167.51,168.15,167.5,168.12,17649.0,144.5124,145.0646,144.5038,145.0387,17649.0
2019-01-23 14:10:00,168.13,168.32,167.76,167.88,18709.0,145.0473,145.2112,144.7281,144.8316,18709.0
2019-01-23 14:20:00,167.88,168.27,167.88,168.09,10157.0,144.8316,145.1681,144.8316,145.0128,10157.0
2019-01-23 14:30:00,168.08,168.17,167.8,167.96,10161.0,145.0042,145.0818,144.7626,144.9006,10161.0
2019-01-23 14:40:00,167.93,167.96,167.54,167.72,7480.0,144.8748,144.9006,144.5383,144.6936,7480.0
2019-01-23 14:50:00,167.73,167.95,167.71,167.91,9765.0,144.7022,144.892,144.685,144.8575,9765.0
2019-01-23 15:00:00,167.91,168.3,167.91,168.12,22579.0,144.8575,145.194,144.8575,145.0387,22579.0
2019-01-23 15:10:00,168.08,168.76,168.02,168.67,25406.0,145.0042,145.5908,144.9524,145.5132,25406.0
2019-01-23 15:20:00,168.67,168.76,168.47,168.5,20742.0,145.5132,145.5908,145.3406,145.3665,20742.0
2019-01-23 15:30:00,168.55,168.56,168.31,168.47,32535.0,145.4096,145.4183,145.2026,145.3406,32535.0
2019-01-23 15:40:00,168.5,168.7,168.43,168.68,41159.0,145.3665,145.539,145.3061,145.5218,41159.0
2019-01-23 15:50:00,168.7,168.92,168.55,168.81,89233.0,145.539,145.7288,145.4096,145.6339,89233.0
2019-01-24 09:30:00,169.19,170.16,169.19,169.58,37146.0,145.9618,146.7986,145.9618,146.2982,37146.0
2019-01-24 09:40:00,169.56,170.15,169.4,169.83,26846.0,146.281,146.79,146.1429,146.5139,26846.0
2019-01-24 09:50:00,169.72,169.96,169.39,169.86,19549.0,146.419,146.6261,146.1343,146.5398,19549.0
2019-01-24 10:00:00,169.8,170.21,169.63,170.21,16189.0,146.488,146.8417,146.3414,146.8417,16189.0
2019-01-24 10:10:00,170.21,170.82,170.1,170.73,20365.0,146.8417,147.368,146.7468,147.2903,20365.0
2019-01-24 10:20:00,170.61,171.43,170.61,171.23,15238.0,147.1868,147.8942,147.1868,147.7217,15238.0
2019-01-24 10:30:00,171.21,171.48,171.08,171.48,43055.0,147.7044,147.9374,147.5923,147.9374,43055.0
2019-01-24 10:40:00,171.38,171.81,171.32,171.46,56131.0,147.8511,148.2221,147.7993,147.9201,56131.0
2019-01-24 10:50:00,171.33,172.18,171.12,172.08,65530.0,147.808,148.5413,147.6268,148.455,65530.0
2019-01-24 11:00:00,172.09,172.13,171.51,171.83,26965.0,148.4636,148.4981,147.9633,148.2393,26965.0
2019-01-24 11:10:00,171.86,171.98,171.42,171.44,52158.0,148.2652,148.3687,147.8856,147.9029,52158.0
2019-01-24 11:20:00,171.46,171.85,171.33,171.85,10604.0,147.9201,148.2566,147.808,148.2566,10604.0
2019-01-24 11:30:00,171.83,172.18,171.66,172.09,19906.0,148.2393,148.5413,148.0927,148.4636,19906.0
2019-01-24 11:40:00,172.09,172.27,171.98,172.18,40409.0,148.4636,148.6189,148.3687,148.5413,40409.0
2019-01-24 11:50:00,172.23,172.5,172.13,172.41,24939.0,148.5844,148.8173,148.4981,148.7397,24939.0
2019-01-24 12:00:00,172.4,172.48,171.89,171.96,48269.0,148.7311,148.8001,148.2911,148.3515,48269.0
2019-01-24 12:10:00,171.89,172.09,171.77,171.88,17124.0,148.2911,148.4636,148.1876,148.2825,17124.0
2019-01-24 12:20:00,171.94,172.04,171.75,171.88,24892.0,148.3342,148.4205,148.1703,148.2825,24892.0
2019-01-24 12:30:00,171.84,171.88,171.58,171.75,13164.0,148.2479,148.2825,148.0236,148.1703,13164.0
2019-01-24 12:40:00,171.69,171.74,171.5,171.56,11593.0,148.1185,148.1617,147.9546,148.0064,11593.0
2019-01-24 12:50:00,171.52,171.57,171.15,171.34,16364.0,147.9719,148.015,147.6527,147.8166,16364.0
2019-01-24 13:00:00,171.4,171.49,170.85,171.0,22395.0,147.8684,147.946,147.3939,147.5233,22395.0
2019-01-24 13:10:00,170.97,170.97,170.34,170.39,15235.0,147.4974,147.4974,146.9539,146.997,15235.0
2019-01-24 13:20:00,170.36,170.39,169.98,170.11,18720.0,146.9711,146.997,146.6433,146.7555,18720.0
2019-01-24 13:30:00,170.2,170.62,170.2,170.61,9261.0,146.8331,147.1954,146.8331,147.1868,9261.0
2019-01-24 13:40:00,170.61,170.85,170.48,170.85,13173.0,147.1868,147.3939,147.0747,147.3939,13173.0
2019-01-24 13:50:00,170.83,170.94,170.76,170.87,9913.0,147.3766,147.4715,147.3162,147.4111,9913.0
2019-01-24 14:00:00,170.79,170.88,170.5,170.62,12999.0,147.3421,147.4197,147.0919,147.1954,12999.0
2019-01-24 14:10:00,170.64,170.84,170.39,170.82,11718.0,147.2127,147.3852,146.997,147.368,11718.0
2019-01-24 14:20:00,170.82,170.95,170.78,170.92,8530.0,147.368,147.4801,147.3335,147.4543,8530.0
2019-01-24 14:30:00,170.89,171.15,170.69,171.15,10655.0,147.4284,147.6527,147.2558,147.6527,10655.0
2019-01-24 14:40:00,171.12,171.15,170.73,170.75,14049.0,147.6268,147.6527,147.2903,147.3076,14049.0
2019-01-24 14:50:00,170.79,170.81,170.58,170.77,11588.0,147.3421,147.3594,147.1609,147.3249,11588.0
2019-01-24 15:00:00,170.74,170.74,170.54,170.57,12201.0,147.299,147.299,147.1264,147.1523,12201.0
2019-01-24 15:10:00,170.54,170.8,170.4,170.51,16879.0,147.1264,147.3507,147.0056,147.1005,16879.0
2019-01-24 15:20:00,170.56,170.62,170.43,170.54,15503.0,147.1437,147.1954,147.0315,147.1264,15503.0
2019-01-24 15:30:00,170.53,170.64,170.31,170.47,26552.0,147.1178,147.2127,146.928,147.066,26552.0
2019-01-24 15:40:00,170.49,170.53,170.33,170.49,28486.0,147.0833,147.1178,146.9453,147.0833,28486.0
2019-01-24 15:50:00,170.47,170.93,170.46,170.76,73965.0,147.066,147.4629,147.0574,147.3162,73965.0
2019-01-25 09:30:00,172.65,172.9,171.86,171.96,37760.0,148.9467,149.1624,148.2652,148.3515,37760.0
2019-01-25 09:40:00,172.07,172.82,172.0,172.16,21832.0,148.4464,149.0934,148.386,148.524,21832.0
2019-01-25 09:50:00,172.34,172.7,172.13,172.54,15273.0,148.6793,148.9899,148.4981,148.8518,15273.0
2019-01-25 10:00:00,172.54,172.82,172.52,172.62,14912.0,148.8518,149.0934,148.8346,148.9209,14912.0
2019-01-25 10:10:00,172.61,172.79,172.51,172.51,15536.0,148.9122,149.0675,148.826,148.826,15536.0
2019-01-25 10:20:00,172.48,172.49,172.15,172.42,10493.0,148.8001,148.8087,148.5154,148.7483,10493.0
2019-01-25 10:30:00,172.38,172.59,172.14,172.4,13390.0,148.7138,148.895,148.5068,148.7311,13390.0
2019-01-25 10:40:00,172.39,172.61,172.33,172.33,28757.0,148.7224,148.9122,148.6707,148.6707,28757.0
2019-01-25 10:50:00,172.38,172.62,172.31,172.42,23259.0,148.7138,148.9209,148.6534,148.7483,23259.0
2019-01-25 11:00:00,172.49,172.55,172.16,172.29,10020.0,148.8087,148.8605,148.524,148.6362,10020.0
2019-01-25 11:10:00,172.34,172.34,171.96,171.97,9865.0,148.6793,148.6793,148.3515,148.3601,9865.0
2019-01-25 11:20:00,172.01,172.06,171.71,172.06,19374.0,148.3946,148.4377,148.1358,148.4377,19374.0
2019-01-25 11:30:00,172.03,172.06,171.87,171.97,11893.0,148.4119,148.4377,148.2738,148.3601,11893.0
2019-01-25 11:40:00,171.94,172.08,171.87,172.0,12438.0,148.3342,148.455,148.2738,148.386,12438.0
2019-01-25 11:50:00,171.93,172.09,171.88,172.01,11653.0,148.3256,148.4636,148.2825,148.3946,11653.0
2019-01-25 12:00:00,172.02,172.02,171.82,171.82,8987.0,148.4032,148.4032,148.2307,148.2307,8987.0
2019-01-25 12:10:00,171.81,172.04,171.65,171.9,8698.0,148.2221,148.4205,148.084,148.2997,8698.0
2019-01-25 12:20:00,171.94,172.32,171.82,172.15,13905.0,148.3342,148.662,148.2307,148.5154,13905.0
2019-01-25 12:30:00,172.17,172.17,171.99,172.13,11764.0,148.5326,148.5326,148.3774,148.4981,11764.0
2019-01-25 12:40:00,172.23,172.27,171.46,171.54,14955.0,148.5844,148.6189,147.9201,147.9891,14955.0
2019-01-25 12:50:00,171.59,171.66,171.32,171.56,21892.0,148.0323,148.0927,147.7993,148.0064,21892.0
2019-01-25 13:00:00,171.61,171.7,171.34,171.47,21716.0,148.0495,148.1272,147.8166,147.9287,21716.0
2019-01-25 13:10:00,171.43,171.71,171.31,171.62,16147.0,147.8942,148.1358,147.7907,148.0582,16147.0
2019-01-25 13:20:00,171.64,172.06,171.64,171.99,13831.0,148.0754,148.4377,148.0754,148.3774,13831.0
2019-01-25 13:30:00,171.93,172.0,171.6,171.78,15140.0,148.3256,148.386,148.0409,148.1962,15140.0
2019-01-25 13:40:00,171.79,171.82,171.52,171.72,13134.0,148.2048,148.2307,147.9719,148.1444,13134.0
2019-01-25 13:50:00,171.75,171.75,171.55,171.57,10337.0,148.1703,148.1703,147.9978,148.015,10337.0
2019-01-25 14:00:00,171.62,171.62,171.44,171.58,12725.0,148.0582,148.0582,147.9029,148.0236,12725.0
2019-01-25 14:10:00,171.56,171.61,171.34,171.53,25590.0,148.0064,148.0495,147.8166,147.9805,25590.0
2019-01-25 14:20:00,171.54,171.55,171.15,171.28,14163.0,147.9891,147.9978,147.6527,147.7648,14163.0
2019-01-25 14:30:00,171.34,171.47,171.24,171.41,17845.0,147.8166,147.9287,147.7303,147.877,17845.0
2019-01-25 14:40:00,171.46,171.48,171.29,171.34,16551.0,147.9201,147.9374,147.7735,147.8166,16551.0
2019-01-25 14:50:00,171.29,171.59,171.25,171.28,21570.0,147.7735,148.0323,147.739,147.7648,21570.0
2019-01-25 15:00:00,171.31,171.52,171.22,171.37,22610.0,147.7907,147.9719,147.7131,147.8425,22610.0
2019-01-25 15:10:00,171.42,171.53,171.33,171.38,17022.0,147.8856,147.9805,147.808,147.8511,17022.0
2019-01-25 15:20:00,171.38,171.45,171.11,171.14,25451.0,147.8511,147.9115,147.6182,147.6441,25451.0
2019-01-25 15:30:00,171.18,171.18,170.8,171.05,41307.0,147.6786,147.6786,147.3507,147.5664,41307.0
2019-01-25 15:40:00,171.03,171.2,170.9,171.12,44028.0,147.5492,147.6958,147.437,147.6268,44028.0
2019-01-25 15:50:00,171.11,171.26,170.88,171.2,105731.0,147.6182,147.7476,147.4197,147.6958,105731.0
2019-01-28 09:30:00,169.68,170.57,169.22,169.62,45451.0,146.3845,147.1523,145.9877,146.3327,45451.0
2019-01-28 09:40:00,169.66,170.5,169.57,170.39,16185.0,146.3672,147.0919,146.2896,146.997,16185.0
2019-01-28 09:50:00,170.32,170.57,170.11,170.48,18830.0,146.9366,147.1523,146.7555,147.0747,18830.0
2019-01-28 10:00:00,170.49,170.88,170.28,170.71,10675.0,147.0833,147.4197,146.9021,147.2731,10675.0
2019-01-28 10:10:00,170.71,170.75,170.51,170.66,17313.0,147.2731,147.3076,147.1005,147.23,17313.0
2019-01-28 10:20:00,170.75,171.26,170.7,171.24,27671.0,147.3076,147.7476,147.2645,147.7303,27671.0
2019-01-28 10:30:00,171.21,171.23,170.86,170.89,10464.0,147.7044,147.7217,147.4025,147.4284,10464.0
2019-01-28 10:40:00,170.81,171.26,170.64,170.64,18543.0,147.3594,147.7476,147.2127,147.2127,18543.0
2019-01-28 10:50:00,170.61,170.9,170.5,170.55,23955.0,147.1868,147.437,147.0919,147.1351,23955.0
2019-01-28 11:00:00,170.48,170.72,170.19,170.36,22384.0,147.0747,147.2817,146.8245,146.9711,22384.0
2019-01-28 11:10:00,170.5,170.8,170.38,170.68,49812.0,147.0919,147.3507,146.9884,147.2472,49812.0
2019-01-28 11:20:00,170.76,171.11,170.76,170.93,12391.0,147.3162,147.6182,147.3162,147.4629,12391.0
2019-01-28 11:30:00,170.98,170.98,170.65,170.8,18332.0,147.506,147.506,147.2213,147.3507,18332.0
2019-01-28 11:40:00,170.7,170.73,170.12,170.45,16535.0,147.2645,147.2903,146.7641,147.0488,16535.0
2019-01-28 11:50:00,170.49,170.51,170.04,170.11,17865.0,147.0833,147.1005,146.6951,146.7555,17865.0
2019-01-28 12:00:00,170.14,170.37,169.92,170.37,14455.0,146.7813,146.9798,146.5915,146.9798,14455.0
2019-01-28 12:10:00,170.38,170.72,170.3,170.63,10340.0,146.9884,147.2817,146.9194,147.2041,10340.0
2019-01-28 12:20:00,170.66,170.85,170.65,170.82,9229.0,147.23,147.3939,147.2213,147.368,9229.0
2019-01-28 12:30:00,170.83,170.94,170.6,170.94,16409.0,147.3766,147.4715,147.1782,147.4715,16409.0
2019-01-28 12:40:00,170.91,171.34,170.89,171.15,27129.0,147.4456,147.8166,147.4284,147.6527,27129.0
2019-01-28 12:50:00,171.16,171.26,171.0,171.11,19681.0,147.6613,147.7476,147.5233,147.6182,19681.0
2019-01-28 13:00:00,171.08,171.27,170.95,171.22,16765.0,147.5923,147.7562,147.4801,147.7131,16765.0
2019-01-28 13:10:00,171.25,171.63,171.24,171.63,22907.0,147.739,148.0668,147.7303,148.0668,22907.0
2019-01-28 13:20:00,171.66,171.85,171.45,171.49,22059.0,148.0927,148.2566,147.9115,147.946,22059.0
2019-01-28 13:30:00,171.51,172.04,171.47,171.99,26903.0,147.9633,148.4205,147.9287,148.3774,26903.0
2019-01-28 13:40:00,171.98,172.02,171.85,171.86,12253.0,148.3687,148.4032,148.2566,148.2652,12253.0
2019-01-28 13:50:00,171.92,171.96,171.64,171.77,14037.0,148.317,148.3515,148.0754,148.1876,14037.0
2019-01-28 14:00:00,171.86,171.9,171.61,171.79,15480.0,148.2652,148.2997,148.0495,148.2048,15480.0
2019-01-28 14:10:00,171.78,171.8,171.44,171.44,17717.0,148.1962,148.2134,147.9029,147.9029,17717.0
2019-01-28 14:20:00,171.41,171.5,171.07,171.14,15683.0,147.877,147.9546,147.5837,147.6441,15683.0
2019-01-28 14:30:00,171.19,171.67,171.18,171.64,20002.0,147.6872,148.1013,147.6786,148.0754,20002.0
2019-01-28 14:40:00,171.66,171.77,171.36,171.77,16789.0,148.0927,148.1876,147.8338,148.1876,16789.0
2019-01-28 14:50:00,171.79,172.0,171.67,171.67,16881.0,148.2048,148.386,148.1013,148.1013,16881.0
2019-01-28 15:00:00,171.73,171.8,171.4,171.53,22320.0,148.1531,148.2134,147.8684,147.9805,22320.0
2019-01-28 15:10:00,171.49,171.81,171.49,171.71,30938.0,147.946,148.2221,147.946,148.1358,30938.0
2019-01-28 15:20:00,171.73,171.97,171.62,171.62,35636.0,148.1531,148.3601,148.0582,148.0582,35636.0
2019-01-28 15:30:00,171.61,171.72,171.57,171.62,27910.0,148.0495,148.1444,148.015,148.0582,27910.0
2019-01-28 15:40:00,171.59,171.69,171.53,171.56,31487.0,148.0323,148.1185,147.9805,148.0064,31487.0
2019-01-28 15:50:00,171.56,172.26,171.5,172.16,82388.0,148.0064,148.6103,147.9546,148.524,82388.0
2019-01-29 09:30:00,172.73,173.66,172.73,173.66,29220.0,149.0158,149.8181,149.0158,149.8181,29220.0
2019-01-29 09:40:00,173.47,174.63,173.39,174.38,35120.0,149.6542,150.6549,149.5851,150.4392,35120.0
2019-01-29 09:50:00,174.19,174.67,173.87,174.47,45739.0,150.2753,150.6894,149.9992,150.5169,45739.0
2019-01-29 10:00:00,174.4,174.63,174.29,174.34,26115.0,150.4565,150.6549,150.3616,150.4047,26115.0
2019-01-29 10:10:00,174.25,174.38,174.09,174.3,26567.0,150.3271,150.4392,150.189,150.3702,26567.0
2019-01-29 10:20:00,174.33,174.96,174.26,174.9,20715.0,150.3961,150.9396,150.3357,150.8878,20715.0
2019-01-29 10:30:00,174.94,175.56,174.93,175.44,24106.0,150.9223,151.4572,150.9137,151.3537,24106.0
2019-01-29 10:40:00,175.43,175.7,174.79,174.98,32186.0,151.3451,151.578,150.7929,150.9569,32186.0
2019-01-29 10:50:00,175.02,175.05,174.12,174.26,34994.0,150.9914,151.0172,150.2149,150.3357,34994.0
2019-01-29 11:00:00,174.13,174.85,174.11,174.58,30013.0,150.2236,150.8447,150.2063,150.6118,30013.0
2019-01-29 11:10:00,174.51,174.95,174.5,174.63,15149.0,150.5514,150.931,150.5428,150.6549,15149.0
2019-01-29 11:20:00,174.58,174.92,174.48,174.69,29527.0,150.6118,150.9051,150.5255,150.7067,29527.0
2019-01-29 11:30:00,174.75,174.91,174.58,174.58,21559.0,150.7584,150.8965,150.6118,150.6118,21559.0
2019-01-29 11:40:00,174.68,174.9,174.53,174.77,27381.0,150.698,150.8878,150.5686,150.7757,27381.0
2019-01-29 11:50:00,174.77,174.96,174.6,174.77,25124.0,150.7757,150.9396,150.629,150.7757,25124.0
2019-01-29 12:00:00,174.75,174.83,174.32,174.36,10404.0,150.7584,150.8274,150.3875,150.422,10404.0
2019-01-29 12:10:00,174.38,174.77,174.29,174.58,12011.0,150.4392,150.7757,150.3616,150.6118,12011.0
2019-01-29 12:20:00,174.56,174.76,174.48,174.5,8636.0,150.5945,150.7671,150.5255,150.5428,8636.0
2019-01-29 12:30:00,174.53,174.58,174.28,174.54,8636.0,150.5686,150.6118,150.353,150.5773,8636.0
2019-01-29 12:40:00,174.6,174.6,174.28,174.32,9263.0,150.629,150.629,150.353,150.3875,9263.0
2019-01-29 12:50:00,174.35,174.8,174.35,174.56,10176.0,150.4133,150.8016,150.4133,150.5945,10176.0
2019-01-29 13:00:00,174.52,174.58,174.37,174.37,11205.0,150.56,150.6118,150.4306,150.4306,11205.0
2019-01-29 13:10:00,174.42,174.58,174.14,174.58,24888.0,150.4737,150.6118,150.2322,150.6118,24888.0
2019-01-29 13:20:00,174.61,174.63,174.25,174.46,14877.0,150.6377,150.6549,150.3271,150.5082,14877.0
2019-01-29 13:30:00,174.49,174.8,174.35,174.79,19697.0,150.5341,150.8016,150.4133,150.7929,19697.0
2019-01-29 13:40:00,174.74,174.84,174.64,174.66,25315.0,150.7498,150.8361,150.6635,150.6808,25315.0
2019-01-29 13:50:00,174.62,174.75,174.42,174.59,38661.0,150.6463,150.7584,150.4737,150.6204,38661.0
2019-01-29 14:00:00,174.62,174.97,174.56,174.92,25925.0,150.6463,150.9482,150.5945,150.9051,25925.0
2019-01-29 14:10:00,174.92,175.09,174.67,174.68,20952.0,150.9051,151.0518,150.6894,150.698,20952.0
2019-01-29 14:20:00,174.69,174.94,174.69,174.88,12930.0,150.7067,150.9223,150.7067,150.8706,12930.0
2019-01-29 14:30:00,174.85,174.96,174.68,174.79,19562.0,150.8447,150.9396,150.698,150.7929,19562.0
2019-01-29 14:40:00,174.73,174.82,174.56,174.63,16415.0,150.7412,150.8188,150.5945,150.6549,16415.0
2019-01-29 14:50:00,174.65,174.77,174.54,174.6,18641.0,150.6722,150.7757,150.5773,150.629,18641.0
2019-01-29 15:00:00,174.62,174.97,174.54,174.97,49926.0,150.6463,150.9482,150.5773,150.9482,49926.0
2019-01-29 15:10:00,174.95,175.52,174.94,175.52,34446.0,150.931,151.4227,150.9223,151.4227,34446.0
2019-01-29 15:20:00,175.54,175.67,175.22,175.44,38687.0,151.44,151.5521,151.1639,151.3537,38687.0
2019-01-29 15:30:00,175.45,175.69,175.26,175.49,46464.0,151.3623,151.5694,151.1984,151.3968,46464.0
2019-01-29 15:40:00,175.52,175.68,175.43,175.55,70860.0,151.4227,151.5608,151.3451,151.4486,70860.0
2019-01-29 15:50:00,175.56,176.16,175.53,176.06,133409.0,151.4572,151.9749,151.4313,151.8886,133409.0
2019-01-30 09:30:00,169.84,170.66,166.74,167.48,209269.0,146.5225,147.23,143.8481,144.4865,209269.0
2019-01-30 09:40:00,167.46,167.93,165.66,166.11,276028.0,144.4693,144.8748,142.9164,143.3046,276028.0
2019-01-30 09:50:00,166.0,166.11,165.02,165.69,137131.0,143.2097,143.3046,142.3643,142.9423,137131.0
2019-01-30 10:00:00,165.8,167.39,165.7,166.05,138764.0,143.0372,144.4089,142.9509,143.2529,138764.0
2019-01-30 10:10:00,166.21,166.41,165.35,165.9,90136.0,143.3909,143.5634,142.649,143.1235,90136.0
2019-01-30 10:20:00,165.91,166.24,165.42,165.84,116504.0,143.1321,143.4168,142.7094,143.0717,116504.0
2019-01-30 10:30:00,165.92,166.68,165.83,166.42,148964.0,143.1407,143.7964,143.0631,143.5721,148964.0
2019-01-30 10:40:00,166.5,166.74,165.78,166.12,153446.0,143.6411,143.8481,143.0199,143.3133,153446.0
2019-01-30 10:50:00,166.12,166.53,165.82,166.0,68501.0,143.3133,143.667,143.0544,143.2097,68501.0
2019-01-30 11:00:00,166.06,167.37,165.9,167.03,85760.0,143.2615,144.3916,143.1235,144.0983,85760.0
2019-01-30 11:10:00,167.17,167.17,166.12,166.23,122236.0,144.2191,144.2191,143.3133,143.4082,122236.0
2019-01-30 11:20:00,166.26,166.96,166.08,166.85,109187.0,143.434,144.0379,143.2787,143.943,109187.0
2019-01-30 11:30:00,166.85,168.15,166.78,167.75,58671.0,143.943,145.0646,143.8826,144.7195,58671.0
2019-01-30 11:40:00,167.78,169.01,167.77,168.96,78226.0,144.7454,145.8065,144.7367,145.7633,78226.0
2019-01-30 11:50:00,168.97,169.3,168.53,169.12,41573.0,145.772,146.0567,145.3924,145.9014,41573.0
2019-01-30 12:00:00,169.11,169.21,167.89,168.78,103582.0,145.8928,145.979,144.8402,145.6081,103582.0
2019-01-30 12:10:00,168.83,169.24,168.71,168.99,28619.0,145.6512,146.0049,145.5477,145.7892,28619.0
2019-01-30 12:20:00,168.99,169.85,168.82,169.83,68588.0,145.7892,146.5312,145.6426,146.5139,68588.0
2019-01-30 12:30:00,169.95,170.32,169.64,170.28,47424.0,146.6174,146.9366,146.35,146.9021,47424.0
2019-01-30 12:40:00,170.26,170.39,169.7,170.29,65780.0,146.8849,146.997,146.4018,146.9108,65780.0
2019-01-30 12:50:00,170.3,170.35,169.71,169.96,106612.0,146.9194,146.9625,146.4104,146.6261,106612.0
2019-01-30 13:00:00,170.0,170.25,169.7,170.0,98180.0,146.6606,146.8762,146.4018,146.6606,98180.0
2019-01-30 13:10:00,170.03,170.19,169.86,170.02,43105.0,146.6864,146.8245,146.5398,146.6778,43105.0
2019-01-30 13:20:00,169.97,170.08,169.52,169.74,72496.0,146.6347,146.7296,146.2465,146.4363,72496.0
2019-01-30 13:30:00,169.74,170.07,169.5,170.07,29475.0,146.4363,146.721,146.2292,146.721,29475.0
2019-01-30 13:40:00,170.0,170.25,169.61,169.77,28336.0,146.6606,146.8762,146.3241,146.4621,28336.0
2019-01-30 13:50:00,169.77,169.84,169.13,169.14,52487.0,146.4621,146.5225,145.91,145.9186,52487.0
2019-01-30 14:00:00,169.07,171.12,169.06,170.63,91432.0,145.8582,147.6268,145.8496,147.2041,91432.0
2019-01-30 14:10:00,170.63,171.35,170.62,170.65,38869.0,147.2041,147.8252,147.1954,147.2213,38869.0
2019-01-30 14:20:00,170.65,171.01,170.3,170.48,52307.0,147.2213,147.5319,146.9194,147.0747,52307.0
2019-01-30 14:30:00,170.48,171.0,170.26,170.66,42542.0,147.0747,147.5233,146.8849,147.23,42542.0
2019-01-30 14:40:00,170.66,170.69,169.88,170.52,50069.0,147.23,147.2558,146.557,147.1092,50069.0
2019-01-30 14:50:00,170.52,171.05,170.4,170.74,93797.0,147.1092,147.5664,147.0056,147.299,93797.0
2019-01-30 15:00:00,170.78,171.0,170.11,170.15,64972.0,147.3335,147.5233,146.7555,146.79,64972.0
2019-01-30 15:10:00,170.15,170.32,169.85,170.09,49237.0,146.79,146.9366,146.5312,146.7382,49237.0
2019-01-30 15:20:00,170.09,170.45,169.75,170.2,47783.0,146.7382,147.0488,146.4449,146.8331,47783.0
2019-01-30 15:30:00,170.2,170.39,169.58,170.28,61590.0,146.8331,146.997,146.2982,146.9021,61590.0
2019-01-30 15:40:00,170.29,170.85,169.99,170.85,84959.0,146.9108,147.3939,146.6519,147.3939,84959.0
2019-01-30 15:50:00,170.81,171.09,170.42,170.89,170130.0,147.3594,147.6009,147.0229,147.4284,170130.0
2019-01-31 09:30:00,169.18,170.9,169.08,170.81,93953.0,145.9531,147.437,145.8669,147.3594,93953.0
2019-01-31 09:40:00,170.83,170.83,169.65,170.55,76228.0,147.3766,147.3766,146.3586,147.1351,76228.0
2019-01-31 09:50:00,170.7,170.93,170.24,170.42,42353.0,147.2645,147.4629,146.8676,147.0229,42353.0
2019-01-31 10:00:00,170.5,171.27,170.09,171.19,104097.0,147.0919,147.7562,146.7382,147.6872,104097.0
2019-01-31 10:10:00,171.25,172.31,170.68,171.56,79995.0,147.739,148.6534,147.2472,148.0064,79995.0
2019-01-31 10:20:00,171.5,172.49,171.48,172.38,45507.0,147.9546,148.8087,147.9374,148.7138,45507.0
2019-01-31 10:30:00,172.4,172.7,171.57,172.08,42206.0,148.7311,148.9899,148.015,148.455,42206.0
2019-01-31 10:40:00,172.2,172.58,172.11,172.54,31327.0,148.5585,148.8864,148.4809,148.8518,31327.0
2019-01-31 10:50:00,172.55,172.84,172.23,172.5,42273.0,148.8605,149.1107,148.5844,148.8173,42273.0
2019-01-31 11:00:00,172.54,173.14,172.34,172.52,54219.0,148.8518,149.3695,148.6793,148.8346,54219.0
2019-01-31 11:10:00,172.49,173.23,172.32,172.63,40958.0,148.8087,149.4471,148.662,148.9295,40958.0
2019-01-31 11:20:00,172.78,173.14,172.54,172.92,19876.0,149.0589,149.3695,148.8518,149.1797,19876.0
2019-01-31 11:30:00,172.92,173.3,172.88,173.08,26655.0,149.1797,149.5075,149.1452,149.3177,26655.0
2019-01-31 11:40:00,173.07,173.19,172.63,172.78,25514.0,149.3091,149.4126,148.9295,149.0589,25514.0
2019-01-31 11:50:00,172.73,172.97,172.6,172.85,26733.0,149.0158,149.2228,148.9036,149.1193,26733.0
2019-01-31 12:00:00,172.86,172.86,172.44,172.59,25361.0,149.1279,149.1279,148.7656,148.895,25361.0
2019-01-31 12:10:00,172.54,172.69,172.42,172.69,15940.0,148.8518,148.9813,148.7483,148.9813,15940.0
2019-01-31 12:20:00,172.67,172.85,172.57,172.72,21018.0,148.964,149.1193,148.8777,149.0071,21018.0
2019-01-31 12:30:00,172.72,172.78,172.43,172.43,24890.0,149.0071,149.0589,148.7569,148.7569,24890.0
2019-01-31 12:40:00,172.42,172.5,171.7,171.81,20873.0,148.7483,148.8173,148.1272,148.2221,20873.0
2019-01-31 12:50:00,171.84,171.89,171.57,171.6,17530.0,148.2479,148.2911,148.015,148.0409,17530.0
2019-01-31 13:00:00,171.62,172.05,171.38,171.38,38391.0,148.0582,148.4291,147.8511,147.8511,38391.0
2019-01-31 13:10:00,171.43,171.46,171.12,171.42,20226.0,147.8942,147.9201,147.6268,147.8856,20226.0
2019-01-31 13:20:00,171.43,171.69,171.42,171.47,13402.0,147.8942,148.1185,147.8856,147.9287,13402.0
2019-01-31 13:30:00,171.47,171.62,171.38,171.45,15448.0,147.9287,148.0582,147.8511,147.9115,15448.0
2019-01-31 13:40:00,171.41,171.88,171.37,171.6,19425.0,147.877,148.2825,147.8425,148.0409,19425.0
2019-01-31 13:50:00,171.6,171.65,171.22,171.22,13747.0,148.0409,148.084,147.7131,147.7131,13747.0
2019-01-31 14:00:00,171.22,171.53,171.04,171.34,26167.0,147.7131,147.9805,147.5578,147.8166,26167.0
2019-01-31 14:10:00,171.38,171.43,170.96,171.03,20496.0,147.8511,147.8942,147.4888,147.5492,20496.0
2019-01-31 14:20:00,171.06,171.29,171.01,171.12,25031.0,147.575,147.7735,147.5319,147.6268,25031.0
2019-01-31 14:30:00,171.15,171.36,171.1,171.14,21520.0,147.6527,147.8338,147.6095,147.6441,21520.0
2019-01-31 14:40:00,171.1,171.13,170.33,170.48,33662.0,147.6095,147.6354,146.9453,147.0747,33662.0
2019-01-31 14:50:00,170.49,170.8,170.44,170.69,18500.0,147.0833,147.3507,147.0402,147.2558,18500.0
2019-01-31 15:00:00,170.67,170.72,170.42,170.43,33980.0,147.2386,147.2817,147.0229,147.0315,33980.0
2019-01-31 15:10:00,170.44,170.58,170.3,170.46,30143.0,147.0402,147.1609,146.9194,147.0574,30143.0
2019-01-31 15:20:00,170.47,170.85,170.47,170.82,30475.0,147.066,147.3939,147.066,147.368,30475.0
2019-01-31 15:30:00,170.82,171.08,170.76,170.86,34082.0,147.368,147.5923,147.3162,147.4025,34082.0
2019-01-31 15:40:00,170.86,171.19,170.68,171.07,68519.0,147.4025,147.6872,147.2472,147.5837,68519.0
2019-01-31 15:50:00,171.08,171.48,171.05,171.1,103728.0,147.5923,147.9374,147.5664,147.6095,103728.0
2019-02-01 09:30:00,171.38,172.0,170.74,171.37,51635.0,147.8511,148.386,147.299,147.8425,51635.0
2019-02-01 09:40:00,171.42,171.44,170.34,170.56,29918.0,147.8856,147.9029,146.9539,147.1437,29918.0
2019-02-01 09:50:00,170.62,170.89,170.15,170.59,39944.0,147.1954,147.4284,146.79,147.1696,39944.0
2019-02-01 10:00:00,170.59,171.42,170.59,171.32,21151.0,147.1696,147.8856,147.1696,147.7993,21151.0
2019-02-01 10:10:00,171.23,171.36,170.73,170.88,40179.0,147.7217,147.8338,147.2903,147.4197,40179.0
2019-02-01 10:20:00,170.92,170.99,170.51,170.51,22170.0,147.4543,147.5146,147.1005,147.1005,22170.0
2019-02-01 10:30:00,170.61,170.69,170.17,170.26,27963.0,147.1868,147.2558,146.8072,146.8849,27963.0
2019-02-01 10:40:00,170.25,170.3,169.71,169.77,24637.0,146.8762,146.9194,146.4104,146.4621,24637.0
2019-02-01 10:50:00,169.74,169.81,168.94,169.0,27046.0,146.4363,146.4966,145.7461,145.7979,27046.0
2019-02-01 11:00:00,168.96,169.25,168.65,169.09,36768.0,145.7633,146.0135,145.4959,145.8755,36768.0
2019-02-01 11:10:00,169.09,169.68,169.09,169.65,37318.0,145.8755,146.3845,145.8755,146.3586,37318.0
2019-02-01 11:20:00,169.6,170.09,169.6,169.91,23384.0,146.3155,146.7382,146.3155,146.5829,23384.0
2019-02-01 11:30:00,169.92,170.14,169.92,169.94,23087.0,146.5915,146.7813,146.5915,146.6088,23087.0
2019-02-01 11:40:00,170.02,170.1,169.68,169.84,27329.0,146.6778,146.7468,146.3845,146.5225,27329.0
2019-02-01 11:50:00,169.82,170.27,169.82,170.22,26298.0,146.5053,146.8935,146.5053,146.8504,26298.0
2019-02-01 12:00:00,170.24,170.27,169.99,170.02,22681.0,146.8676,146.8935,146.6519,146.6778,22681.0
2019-02-01 12:10:00,170.02,170.05,169.53,169.58,20136.0,146.6778,146.7037,146.2551,146.2982,20136.0
2019-02-01 12:20:00,169.58,169.64,169.27,169.48,17337.0,146.2982,146.35,146.0308,146.212,17337.0
2019-02-01 12:30:00,169.46,169.81,169.31,169.57,23050.0,146.1947,146.4966,146.0653,146.2896,23050.0
2019-02-01 12:40:00,169.56,170.17,169.53,170.17,19898.0,146.281,146.8072,146.2551,146.8072,19898.0
2019-02-01 12:50:00,170.25,170.28,170.0,170.02,21657.0,146.8762,146.9021,146.6606,146.6778,21657.0
2019-02-01 13:00:00,170.03,170.05,169.74,169.87,29739.0,146.6864,146.7037,146.4363,146.5484,29739.0
2019-02-01 13:10:00,169.93,170.02,169.85,169.95,23546.0,146.6002,146.6778,146.5312,146.6174,23546.0
2019-02-01 13:20:00,169.99,170.12,169.88,170.02,31326.0,146.6519,146.7641,146.557,146.6778,31326.0
2019-02-01 13:30:00,169.97,170.15,169.81,170.01,27896.0,146.6347,146.79,146.4966,146.6692,27896.0
2019-02-01 13:40:00,170.07,170.11,169.7,169.81,20339.0,146.721,146.7555,146.4018,146.4966,20339.0
2019-02-01 13:50:00,169.81,169.86,169.69,169.8,19521.0,146.4966,146.5398,146.3931,146.488,19521.0
2019-02-01 14:00:00,169.82,169.84,169.53,169.63,25092.0,146.5053,146.5225,146.2551,146.3414,25092.0
2019-02-01 14:10:00,169.63,169.68,169.48,169.55,20737.0,146.3414,146.3845,146.212,146.2723,20737.0
2019-02-01 14:20:00,169.54,169.58,169.27,169.27,20427.0,146.2637,146.2982,146.0308,146.0308,20427.0
2019-02-01 14:30:00,169.25,169.35,169.17,169.28,27421.0,146.0135,146.0998,145.9445,146.0394,27421.0
2019-02-01 14:40:00,169.26,169.35,169.13,169.17,34034.0,146.0222,146.0998,145.91,145.9445,34034.0
2019-02-01 14:50:00,169.17,169.23,168.85,168.99,22073.0,145.9445,145.9963,145.6684,145.7892,22073.0
2019-02-01 15:00:00,168.98,169.0,168.72,168.75,20786.0,145.7806,145.7979,145.5563,145.5822,20786.0
2019-02-01 15:10:00,168.75,168.76,168.58,168.64,43130.0,145.5822,145.5908,145.4355,145.4873,43130.0
2019-02-01 15:20:00,168.67,168.93,168.57,168.71,32896.0,145.5132,145.7375,145.4269,145.5477,32896.0
2019-02-01 15:30:00,168.7,168.98,168.57,168.58,44999.0,145.539,145.7806,145.4269,145.4355,44999.0
2019-02-01 15:40:00,168.56,168.58,168.25,168.32,66786.0,145.4183,145.4355,145.1508,145.2112,66786.0
2019-02-01 15:50:00,168.35,169.19,168.31,168.99,167233.0,145.2371,145.9618,145.2026,145.7892,167233.0
2019-02-04 09:30:00,169.38,170.29,169.22,169.96,64105.0,146.1257,146.9108,145.9877,146.6261,64105.0
2019-02-04 09:40:00,170.12,171.19,170.08,170.68,39564.0,146.7641,147.6872,146.7296,147.2472,39564.0
2019-02-04 09:50:00,170.82,171.28,170.65,171.06,12206.0,147.368,147.7648,147.2213,147.575,12206.0
2019-02-04 10:00:00,171.0,171.15,170.43,171.06,24446.0,147.5233,147.6527,147.0315,147.575,24446.0
2019-02-04 10:10:00,171.04,171.5,170.95,171.39,20316.0,147.5578,147.9546,147.4801,147.8597,20316.0
2019-02-04 10:20:00,171.43,171.7,171.1,171.23,15102.0,147.8942,148.1272,147.6095,147.7217,15102.0
2019-02-04 10:30:00,171.18,171.37,170.94,171.08,20651.0,147.6786,147.8425,147.4715,147.5923,20651.0
2019-02-04 10:40:00,171.08,171.72,170.97,171.29,45524.0,147.5923,148.1444,147.4974,147.7735,45524.0
2019-02-04 10:50:00,171.24,171.65,171.17,171.65,19163.0,147.7303,148.084,147.6699,148.084,19163.0
2019-02-04 11:00:00,171.57,171.95,171.44,171.74,12314.0,148.015,148.3428,147.9029,148.1617,12314.0
2019-02-04 11:10:00,171.72,171.97,171.68,171.96,13037.0,148.1444,148.3601,148.1099,148.3515,13037.0
2019-02-04 11:20:00,171.97,171.97,171.62,171.7,17375.0,148.3601,148.3601,148.0582,148.1272,17375.0
2019-02-04 11:30:00,171.65,171.97,171.62,171.85,14082.0,148.084,148.3601,148.0582,148.2566,14082.0
2019-02-04 11:40:00,171.85,172.12,171.8,172.1,11194.0,148.2566,148.4895,148.2134,148.4723,11194.0
2019-02-04 11:50:00,172.09,172.3,172.08,172.27,14832.0,148.4636,148.6448,148.455,148.6189,14832.0
2019-02-04 12:00:00,172.27,172.49,172.21,172.49,9103.0,148.6189,148.8087,148.5672,148.8087,9103.0
2019-02-04 12:10:00,172.46,172.63,172.4,172.54,9483.0,148.7828,148.9295,148.7311,148.8518,9483.0
2019-02-04 12:20:00,172.61,172.68,172.4,172.45,11736.0,148.9122,148.9726,148.7311,148.7742,11736.0
2019-02-04 12:30:00,172.45,172.45,172.21,172.37,12896.0,148.7742,148.7742,148.5672,148.7052,12896.0
2019-02-04 12:40:00,172.36,172.49,172.36,172.45,9501.0,148.6966,148.8087,148.6966,148.7742,9501.0
2019-02-04 12:50:00,172.4,172.62,172.4,172.57,12180.0,148.7311,148.9209,148.7311,148.8777,12180.0
2019-02-04 13:00:00,172.55,172.62,172.44,172.59,9403.0,148.8605,148.9209,148.7656,148.895,9403.0
2019-02-04 13:10:00,172.6,172.81,172.58,172.81,7758.0,148.9036,149.0848,148.8864,149.0848,7758.0
2019-02-04 13:20:00,172.81,172.83,172.71,172.75,14179.0,149.0848,149.102,148.9985,149.033,14179.0
2019-02-04 13:30:00,172.71,173.07,172.71,173.06,15811.0,148.9985,149.3091,148.9985,149.3005,15811.0
2019-02-04 13:40:00,173.09,173.5,173.09,173.42,23097.0,149.3263,149.68,149.3263,149.611,23097.0
2019-02-04 13:50:00,173.43,173.78,173.43,173.6,32734.0,149.6197,149.9216,149.6197,149.7663,32734.0
2019-02-04 14:00:00,173.63,173.76,173.51,173.75,16355.0,149.7922,149.9044,149.6887,149.8957,16355.0
2019-02-04 14:10:00,173.71,173.72,173.38,173.41,26733.0,149.8612,149.8698,149.5765,149.6024,26733.0
2019-02-04 14:20:00,173.43,173.46,173.28,173.4,24571.0,149.6197,149.6455,149.4903,149.5938,24571.0
2019-02-04 14:30:00,173.4,173.49,173.26,173.26,12572.0,149.5938,149.6714,149.473,149.473,12572.0
2019-02-04 14:40:00,173.28,173.4,173.26,173.36,14296.0,149.4903,149.5938,149.473,149.5593,14296.0
2019-02-04 14:50:00,173.37,173.46,173.26,173.28,36271.0,149.5679,149.6455,149.473,149.4903,36271.0
2019-02-04 15:00:00,173.28,173.3,173.13,173.2,30784.0,149.4903,149.5075,149.3608,149.4212,30784.0
2019-02-04 15:10:00,173.2,173.6,173.2,173.52,15537.0,149.4212,149.7663,149.4212,149.6973,15537.0
2019-02-04 15:20:00,173.57,173.78,173.57,173.77,28986.0,149.7404,149.9216,149.7404,149.913,28986.0
2019-02-04 15:30:00,173.74,173.85,173.73,173.8,30263.0,149.8871,149.982,149.8785,149.9389,30263.0
2019-02-04 15:40:00,173.81,173.92,173.74,173.77,43439.0,149.9475,150.0424,149.8871,149.913,43439.0
2019-02-04 15:50:00,173.76,174.61,173.71,174.56,126479.0,149.9044,150.6377,149.8612,150.5945,126479.0
2019-02-05 09:30:00,174.61,174.95,173.58,173.68,38720.0,150.6377,150.931,149.7491,149.8353,38720.0
2019-02-05 09:40:00,173.79,173.96,172.24,172.33,21132.0,149.9302,150.0769,148.593,148.6707,21132.0
2019-02-05 09:50:00,172.26,173.15,172.0,172.81,50515.0,148.6103,149.3781,148.386,149.0848,50515.0
2019-02-05 10:00:00,172.8,172.82,172.08,172.16,30739.0,149.0762,149.0934,148.455,148.524,30739.0
2019-02-05 10:10:00,172.25,172.73,172.12,172.28,21615.0,148.6017,149.0158,148.4895,148.6275,21615.0
2019-02-05 10:20:00,172.31,172.43,172.16,172.31,12672.0,148.6534,148.7569,148.524,148.6534,12672.0
2019-02-05 10:30:00,172.31,172.55,172.26,172.38,36164.0,148.6534,148.8605,148.6103,148.7138,36164.0
2019-02-05 10:40:00,172.43,172.6,172.04,172.17,27918.0,148.7569,148.9036,148.4205,148.5326,27918.0
2019-02-05 10:50:00,172.21,172.52,172.2,172.45,19216.0,148.5672,148.8346,148.5585,148.7742,19216.0
2019-02-05 11:00:00,172.39,172.48,172.23,172.32,12333.0,148.7224,148.8001,148.5844,148.662,12333.0
2019-02-05 11:10:00,172.28,172.28,171.99,172.14,11315.0,148.6275,148.6275,148.3774,148.5068,11315.0
2019-02-05 11:20:00,172.16,172.33,172.01,172.28,23869.0,148.524,148.6707,148.3946,148.6275,23869.0
2019-02-05 11:30:00,172.33,172.74,172.29,172.48,33386.0,148.6707,149.0244,148.6362,148.8001,33386.0
2019-02-05 11:40:00,172.49,172.59,172.43,172.53,28406.0,148.8087,148.895,148.7569,148.8432,28406.0
2019-02-05 11:50:00,172.57,172.95,172.48,172.71,14657.0,148.8777,149.2056,148.8001,148.9985,14657.0
2019-02-05 12:00:00,172.71,172.71,172.41,172.49,11482.0,148.9985,148.9985,148.7397,148.8087,11482.0
2019-02-05 12:10:00,172.52,172.63,172.41,172.49,9738.0,148.8346,148.9295,148.7397,148.8087,9738.0
2019-02-05 12:20:00,172.49,172.83,172.48,172.62,17995.0,148.8087,149.102,148.8001,148.9209,17995.0
2019-02-05 12:30:00,172.62,172.66,172.44,172.53,12372.0,148.9209,148.9554,148.7656,148.8432,12372.0
2019-02-05 12:40:00,172.53,172.58,172.22,172.22,11479.0,148.8432,148.8864,148.5758,148.5758,11479.0
2019-02-05 12:50:00,172.28,172.3,172.02,172.08,11117.0,148.6275,148.6448,148.4032,148.455,11117.0
2019-02-05 13:00:00,172.08,172.25,172.03,172.05,16142.0,148.455,148.6017,148.4119,148.4291,16142.0
2019-02-05 13:10:00,172.07,172.4,172.03,172.35,18012.0,148.4464,148.7311,148.4119,148.6879,18012.0
2019-02-05 13:20:00,172.37,172.46,172.13,172.37,19954.0,148.7052,148.7828,148.4981,148.7052,19954.0
2019-02-05 13:30:00,172.36,172.39,172.25,172.28,24689.0,148.6966,148.7224,148.6017,148.6275,24689.0
2019-02-05 13:40:00,172.33,172.38,172.14,172.14,21408.0,148.6707,148.7138,148.5068,148.5068,21408.0
2019-02-05 13:50:00,172.18,172.46,172.17,172.3,35221.0,148.5413,148.7828,148.5326,148.6448,35221.0
2019-02-05 14:00:00,172.3,172.69,172.3,172.65,29204.0,148.6448,148.9813,148.6448,148.9467,29204.0
2019-02-05 14:10:00,172.64,172.99,172.56,172.84,23009.0,148.9381,149.2401,148.8691,149.1107,23009.0
2019-02-05 14:20:00,172.8,172.85,172.52,172.56,12902.0,149.0762,149.1193,148.8346,148.8691,12902.0
2019-02-05 14:30:00,172.55,172.6,172.38,172.46,13765.0,148.8605,148.9036,148.7138,148.7828,13765.0
2019-02-05 14:40:00,172.49,172.85,172.36,172.81,18662.0,148.8087,149.1193,148.6966,149.0848,18662.0
2019-02-05 14:50:00,172.8,172.86,172.65,172.68,18192.0,149.0762,149.1279,148.9467,148.9726,18192.0
2019-02-05 15:00:00,172.66,172.7,172.37,172.54,26646.0,148.9554,148.9899,148.7052,148.8518,26646.0
2019-02-05 15:10:00,172.55,172.55,172.14,172.32,19982.0,148.8605,148.8605,148.5068,148.662,19982.0
2019-02-05 15:20:00,172.34,172.61,172.33,172.41,31583.0,148.6793,148.9122,148.6707,148.7397,31583.0
2019-02-05 15:30:00,172.4,172.5,172.15,172.26,59982.0,148.7311,148.8173,148.5154,148.6103,59982.0
2019-02-05 15:40:00,172.26,172.37,172.18,172.23,56280.0,148.6103,148.7052,148.5413,148.5844,56280.0
2019-02-05 15:50:00,172.21,172.26,172.02,172.22,124449.0,148.5672,148.6103,148.4032,148.5758,124449.0
2019-02-06 09:30:00,172.25,172.71,171.98,172.19,27211.0,148.6017,148.9985,148.3687,148.5499,27211.0
2019-02-06 09:40:00,172.33,173.2,172.2,172.63,13822.0,148.6707,149.4212,148.5585,148.9295,13822.0
2019-02-06 09:50:00,172.49,172.97,172.44,172.79,14887.0,148.8087,149.2228,148.7656,149.0675,14887.0
2019-02-06 10:00:00,172.79,173.29,172.64,172.89,31257.0,149.0675,149.4989,148.9381,149.1538,31257.0
2019-02-06 10:10:00,172.92,172.95,172.69,172.86,21290.0,149.1797,149.2056,148.9813,149.1279,21290.0
2019-02-06 10:20:00,172.85,173.42,172.84,173.29,34642.0,149.1193,149.611,149.1107,149.4989,34642.0
2019-02-06 10:30:00,173.24,173.65,173.24,173.62,17504.0,149.4557,149.8095,149.4557,149.7836,17504.0
2019-02-06 10:40:00,173.62,174.09,173.49,173.78,14109.0,149.7836,150.189,149.6714,149.9216,14109.0
2019-02-06 10:50:00,173.9,174.0,173.74,173.87,12386.0,150.0251,150.1114,149.8871,149.9992,12386.0
2019-02-06 11:00:00,173.88,174.43,173.82,174.31,37931.0,150.0079,150.4824,149.9561,150.3788,37931.0
2019-02-06 11:10:00,174.25,174.36,174.01,174.08,13282.0,150.3271,150.422,150.12,150.1804,13282.0
2019-02-06 11:20:00,173.93,174.06,173.59,173.95,11877.0,150.051,150.1632,149.7577,150.0683,11877.0
2019-02-06 11:30:00,173.95,174.46,173.94,174.45,18059.0,150.0683,150.5082,150.0596,150.4996,18059.0
2019-02-06 11:40:00,174.48,174.53,174.3,174.39,18462.0,150.5255,150.5686,150.3702,150.4479,18462.0
2019-02-06 11:50:00,174.37,174.42,174.0,174.14,10725.0,150.4306,150.4737,150.1114,150.2322,10725.0
2019-02-06 12:00:00,174.09,174.13,173.8,173.84,10673.0,150.189,150.2236,149.9389,149.9734,10673.0
2019-02-06 12:10:00,173.8,173.88,173.52,173.69,10669.0,149.9389,150.0079,149.6973,149.844,10669.0
2019-02-06 12:20:00,173.72,174.1,173.69,173.92,20347.0,149.8698,150.1977,149.844,150.0424,20347.0
2019-02-06 12:30:00,173.89,173.92,173.65,173.71,11075.0,150.0165,150.0424,149.8095,149.8612,11075.0
2019-02-06 12:40:00,173.71,173.76,173.55,173.7,15132.0,149.8612,149.9044,149.7232,149.8526,15132.0
2019-02-06 12:50:00,173.74,173.83,173.62,173.65,13803.0,149.8871,149.9647,149.7836,149.8095,13803.0
2019-02-06 13:00:00,173.67,173.8,173.36,173.49,18536.0,149.8267,149.9389,149.5593,149.6714,18536.0
2019-02-06 13:10:00,173.53,173.66,173.41,173.46,13120.0,149.7059,149.8181,149.6024,149.6455,13120.0
2019-02-06 13:20:00,173.47,173.74,173.42,173.7,8260.0,149.6542,149.8871,149.611,149.8526,8260.0
2019-02-06 13:30:00,173.75,173.77,173.55,173.74,8577.0,149.8957,149.913,149.7232,149.8871,8577.0
2019-02-06 13:40:00,173.7,173.75,173.57,173.72,8681.0,149.8526,149.8957,149.7404,149.8698,8681.0
2019-02-06 13:50:00,173.71,173.71,173.36,173.4,26807.0,149.8612,149.8612,149.5593,149.5938,26807.0
2019-02-06 14:00:00,173.41,173.41,173.02,173.05,11140.0,149.6024,149.6024,149.2659,149.2918,11140.0
2019-02-06 14:10:00,173.02,173.1,172.96,173.08,10867.0,149.2659,149.335,149.2142,149.3177,10867.0
2019-02-06 14:20:00,173.05,173.31,173.05,173.25,9479.0,149.2918,149.5161,149.2918,149.4644,9479.0
2019-02-06 14:30:00,173.25,173.33,173.09,173.19,12363.0,149.4644,149.5334,149.3263,149.4126,12363.0
2019-02-06 14:40:00,173.19,173.26,172.75,172.75,13178.0,149.4126,149.473,149.033,149.033,13178.0
2019-02-06 14:50:00,172.76,173.05,172.76,172.99,14076.0,149.0416,149.2918,149.0416,149.2401,14076.0
2019-02-06 15:00:00,172.96,173.06,172.91,173.0,16565.0,149.2142,149.3005,149.171,149.2487,16565.0
2019-02-06 15:10:00,173.01,173.01,172.82,172.9,10638.0,149.2573,149.2573,149.0934,149.1624,10638.0
2019-02-06 15:20:00,172.89,173.13,172.89,173.09,16588.0,149.1538,149.3608,149.1538,149.3263,16588.0
2019-02-06 15:30:00,173.09,173.11,172.66,172.76,27492.0,149.3263,149.3436,148.9554,149.0416,27492.0
2019-02-06 15:40:00,172.74,172.85,172.59,172.76,42212.0,149.0244,149.1193,148.895,149.0416,42212.0
2019-02-06 15:50:00,172.78,172.88,172.58,172.76,88628.0,149.0589,149.1452,148.8864,149.0416,88628.0
2019-02-07 09:30:00,172.12,172.7,171.92,172.53,23716.0,148.4895,148.9899,148.317,148.8432,23716.0
2019-02-07 09:40:00,172.24,172.36,171.7,171.84,7946.0,148.593,148.6966,148.1272,148.2479,7946.0
2019-02-07 09:50:00,171.92,172.37,171.73,172.18,15532.0,148.317,148.7052,148.1531,148.5413,15532.0
2019-02-07 10:00:00,172.21,172.22,171.76,171.95,40283.0,148.5672,148.5758,148.1789,148.3428,40283.0
2019-02-07 10:10:00,171.94,172.62,171.93,172.21,18087.0,148.3342,148.9209,148.3256,148.5672,18087.0
2019-02-07 10:20:00,172.21,172.79,172.18,172.68,10063.0,148.5672,149.0675,148.5413,148.9726,10063.0
2019-02-07 10:30:00,172.75,172.97,172.63,172.74,7334.0,149.033,149.2228,148.9295,149.0244,7334.0
2019-02-07 10:40:00,172.78,172.78,172.4,172.5,9309.0,149.0589,149.0589,148.7311,148.8173,9309.0
2019-02-07 10:50:00,172.39,172.39,171.54,171.6,10589.0,148.7224,148.7224,147.9891,148.0409,10589.0
2019-02-07 11:00:00,171.57,171.85,171.52,171.75,8436.0,148.015,148.2566,147.9719,148.1703,8436.0
2019-02-07 11:10:00,171.66,171.86,171.55,171.74,9647.0,148.0927,148.2652,147.9978,148.1617,9647.0
2019-02-07 11:20:00,171.58,171.62,171.21,171.33,11875.0,148.0236,148.0582,147.7044,147.808,11875.0
2019-02-07 11:30:00,171.29,171.29,170.52,171.05,12432.0,147.7735,147.7735,147.1092,147.5664,12432.0
2019-02-07 11:40:00,171.0,171.1,170.59,170.6,9369.0,147.5233,147.6095,147.1696,147.1782,9369.0
2019-02-07 11:50:00,170.58,170.9,170.45,170.57,14454.0,147.1609,147.437,147.0488,147.1523,14454.0
2019-02-07 12:00:00,170.56,170.95,170.45,170.94,7202.0,147.1437,147.4801,147.0488,147.4715,7202.0
2019-02-07 12:10:00,170.93,171.14,170.87,171.04,20571.0,147.4629,147.6441,147.4111,147.5578,20571.0
2019-02-07 12:20:00,171.03,171.15,170.81,170.87,21267.0,147.5492,147.6527,147.3594,147.4111,21267.0
2019-02-07 12:30:00,170.87,171.16,170.87,171.1,16640.0,147.4111,147.6613,147.4111,147.6095,16640.0
2019-02-07 12:40:00,171.16,171.16,170.89,171.04,21909.0,147.6613,147.6613,147.4284,147.5578,21909.0
2019-02-07 12:50:00,170.99,171.16,170.91,171.16,19250.0,147.5146,147.6613,147.4456,147.6613,19250.0
2019-02-07 13:00:00,171.2,171.92,171.17,171.9,18337.0,147.6958,148.317,147.6699,148.2997,18337.0
2019-02-07 13:10:00,171.85,171.97,171.72,171.78,22657.0,148.2566,148.3601,148.1444,148.1962,22657.0
2019-02-07 13:20:00,171.8,172.0,171.55,172.0,128718.0,148.2134,148.386,147.9978,148.386,128718.0
2019-02-07 13:30:00,171.98,172.4,171.93,172.23,86469.0,148.3687,148.7311,148.3256,148.5844,86469.0
2019-02-07 13:40:00,172.18,172.25,171.87,171.87,19350.0,148.5413,148.6017,148.2738,148.2738,19350.0
2019-02-07 13:50:00,171.9,172.16,171.9,172.02,107541.0,148.2997,148.524,148.2997,148.4032,107541.0
2019-02-07 14:00:00,171.95,172.07,171.84,172.0,55001.0,148.3428,148.4464,148.2479,148.386,55001.0
2019-02-07 14:10:00,172.02,172.38,171.99,172.01,18292.0,148.4032,148.7138,148.3774,148.3946,18292.0
2019-02-07 14:20:00,172.03,172.97,172.03,172.97,22779.0,148.4119,149.2228,148.4119,149.2228,22779.0
2019-02-07 14:30:00,172.96,173.05,172.74,172.91,18381.0,149.2142,149.2918,149.0244,149.171,18381.0
2019-02-07 14:40:00,172.93,173.05,172.88,172.98,45938.0,149.1883,149.2918,149.1452,149.2314,45938.0
2019-02-07 14:50:00,172.97,173.15,172.94,173.04,21776.0,149.2228,149.3781,149.1969,149.2832,21776.0
2019-02-07 15:00:00,172.96,173.17,172.84,173.01,25514.0,149.2142,149.3954,149.1107,149.2573,25514.0
2019-02-07 15:10:00,172.95,173.03,172.78,172.86,21281.0,149.2056,149.2746,149.0589,149.1279,21281.0
2019-02-07 15:20:00,172.91,173.07,172.88,173.0,14952.0,149.171,149.3091,149.1452,149.2487,14952.0
2019-02-07 15:30:00,173.0,173.2,172.82,173.19,47793.0,149.2487,149.4212,149.0934,149.4126,47793.0
2019-02-07 15:40:00,173.21,173.64,173.19,173.48,59729.0,149.4299,149.8008,149.4126,149.6628,59729.0
2019-02-07 15:50:00,173.49,173.63,173.41,173.6,58451.0,149.6714,149.7922,149.6024,149.7663,58451.0
2019-02-08 09:30:00,172.86,173.24,172.77,173.08,26015.0,149.1279,149.4557,149.0503,149.3177,26015.0
2019-02-08 09:40:00,173.18,173.23,172.35,172.91,7435.0,149.404,149.4471,148.6879,149.171,7435.0
2019-02-08 09:50:00,172.91,173.27,172.57,172.76,34094.0,149.171,149.4816,148.8777,149.0416,34094.0
2019-02-08 10:00:00,172.66,172.82,172.47,172.47,17715.0,148.9554,149.0934,148.7915,148.7915,17715.0
2019-02-08 10:10:00,172.47,172.47,171.86,171.98,11989.0,148.7915,148.7915,148.2652,148.3687,11989.0
2019-02-08 10:20:00,171.85,172.26,171.65,172.2,8931.0,148.2566,148.6103,148.084,148.5585,8931.0
2019-02-08 10:30:00,172.14,172.14,171.83,171.95,11089.0,148.5068,148.5068,148.2393,148.3428,11089.0
2019-02-08 10:40:00,171.96,172.23,171.84,171.9,13176.0,148.3515,148.5844,148.2479,148.2997,13176.0
2019-02-08 10:50:00,171.95,172.0,171.73,171.75,20201.0,148.3428,148.386,148.1531,148.1703,20201.0
2019-02-08 11:00:00,171.72,171.78,171.54,171.75,12541.0,148.1444,148.1962,147.9891,148.1703,12541.0
2019-02-08 11:10:00,171.75,171.76,171.39,171.4,14531.0,148.1703,148.1789,147.8597,147.8684,14531.0
2019-02-08 11:20:00,171.42,171.81,171.42,171.7,12828.0,147.8856,148.2221,147.8856,148.1272,12828.0
2019-02-08 11:30:00,171.66,171.69,171.47,171.63,8788.0,148.0927,148.1185,147.9287,148.0668,8788.0
2019-02-08 11:40:00,171.58,171.83,171.53,171.78,11330.0,148.0236,148.2393,147.9805,148.1962,11330.0
2019-02-08 11:50:00,171.81,172.04,171.65,171.95,7288.0,148.2221,148.4205,148.084,148.3428,7288.0
2019-02-08 12:00:00,172.01,172.07,171.79,171.82,6566.0,148.3946,148.4464,148.2048,148.2307,6566.0
2019-02-08 12:10:00,171.82,171.94,171.74,171.82,7034.0,148.2307,148.3342,148.1617,148.2307,7034.0
2019-02-08 12:20:00,171.83,171.99,171.75,171.75,8938.0,148.2393,148.3774,148.1703,148.1703,8938.0
2019-02-08 12:30:00,171.79,172.0,171.79,171.98,6502.0,148.2048,148.386,148.2048,148.3687,6502.0
2019-02-08 12:40:00,171.93,172.2,171.88,172.19,8356.0,148.3256,148.5585,148.2825,148.5499,8356.0
2019-02-08 12:50:00,172.19,172.25,172.07,172.14,8775.0,148.5499,148.6017,148.4464,148.5068,8775.0
2019-02-08 13:00:00,172.11,172.23,172.09,172.15,8590.0,148.4809,148.5844,148.4636,148.5154,8590.0
2019-02-08 13:10:00,172.19,172.32,172.0,172.13,11572.0,148.5499,148.662,148.386,148.4981,11572.0
2019-02-08 13:20:00,172.16,172.18,172.02,172.03,13237.0,148.524,148.5413,148.4032,148.4119,13237.0
2019-02-08 13:30:00,171.99,172.0,171.62,171.76,32598.0,148.3774,148.386,148.0582,148.1789,32598.0
2019-02-08 13:40:00,171.78,171.84,171.59,171.64,13563.0,148.1962,148.2479,148.0323,148.0754,13563.0
2019-02-08 13:50:00,171.61,171.69,171.57,171.59,27472.0,148.0495,148.1185,148.015,148.0323,27472.0
2019-02-08 14:00:00,171.62,171.79,171.49,171.61,40787.0,148.0582,148.2048,147.946,148.0495,40787.0
2019-02-08 14:10:00,171.6,171.74,171.52,171.65,13514.0,148.0409,148.1617,147.9719,148.084,13514.0
2019-02-08 14:20:00,171.68,171.76,171.43,171.46,34366.0,148.1099,148.1789,147.8942,147.9201,34366.0
2019-02-08 14:30:00,171.48,171.66,171.4,171.51,51476.0,147.9374,148.0927,147.8684,147.9633,51476.0
2019-02-08 14:40:00,171.51,171.83,171.47,171.62,53843.0,147.9633,148.2393,147.9287,148.0582,53843.0
2019-02-08 14:50:00,171.62,171.83,171.55,171.72,28629.0,148.0582,148.2393,147.9978,148.1444,28629.0
2019-02-08 15:00:00,171.71,171.73,171.59,171.59,27395.0,148.1358,148.1531,148.0323,148.0323,27395.0
2019-02-08 15:10:00,171.62,171.84,171.59,171.83,43130.0,148.0582,148.2479,148.0323,148.2393,43130.0
2019-02-08 15:20:00,171.84,171.89,171.68,171.82,31405.0,148.2479,148.2911,148.1099,148.2307,31405.0
2019-02-08 15:30:00,171.84,171.85,171.53,171.6,27769.0,148.2479,148.2566,147.9805,148.0409,27769.0
2019-02-08 15:40:00,171.56,171.59,171.3,171.44,55166.0,148.0064,148.0323,147.7821,147.9029,55166.0
2019-02-08 15:50:00,171.45,172.07,171.43,172.06,167709.0,147.9115,148.4464,147.8942,148.4377,167709.0
2019-02-11 09:30:00,172.47,172.5,171.7,172.14,40668.0,148.7915,148.8173,148.1272,148.5068,40668.0
2019-02-11 09:40:00,172.1,172.9,172.1,172.55,16370.0,148.4723,149.1624,148.4723,148.8605,16370.0
2019-02-11 09:50:00,172.53,172.53,172.0,172.16,33116.0,148.8432,148.8432,148.386,148.524,33116.0
2019-02-11 10:00:00,172.19,172.44,172.14,172.33,40984.0,148.5499,148.7656,148.5068,148.6707,40984.0
2019-02-11 10:10:00,172.3,172.36,171.9,172.12,12382.0,148.6448,148.6966,148.2997,148.4895,12382.0
2019-02-11 10:20:00,172.12,172.16,171.83,172.05,12797.0,148.4895,148.524,148.2393,148.4291,12797.0
2019-02-11 10:30:00,172.1,172.11,171.88,171.97,14122.0,148.4723,148.4809,148.2825,148.3601,14122.0
2019-02-11 10:40:00,171.99,172.16,171.75,171.76,34188.0,148.3774,148.524,148.1703,148.1789,34188.0
2019-02-11 10:50:00,171.72,172.04,171.72,171.75,25175.0,148.1444,148.4205,148.1444,148.1703,25175.0
2019-02-11 11:00:00,171.74,172.0,171.64,171.7,22960.0,148.1617,148.386,148.0754,148.1272,22960.0
2019-02-11 11:10:00,171.69,171.87,171.69,171.74,16124.0,148.1185,148.2738,148.1185,148.1617,16124.0
2019-02-11 11:20:00,171.69,171.83,171.65,171.8,15697.0,148.1185,148.2393,148.084,148.2134,15697.0
2019-02-11 11:30:00,171.76,171.93,171.7,171.77,11040.0,148.1789,148.3256,148.1272,148.1876,11040.0
2019-02-11 11:40:00,171.72,171.72,171.55,171.59,6676.0,148.1444,148.1444,147.9978,148.0323,6676.0
2019-02-11 11:50:00,171.55,171.67,171.45,171.58,8675.0,147.9978,148.1013,147.9115,148.0236,8675.0
2019-02-11 12:00:00,171.65,171.69,171.45,171.5,23052.0,148.084,148.1185,147.9115,147.9546,23052.0
2019-02-11 12:10:00,171.44,171.48,171.15,171.15,34759.0,147.9029,147.9374,147.6527,147.6527,34759.0
2019-02-11 12:20:00,171.15,171.46,171.09,171.26,17747.0,147.6527,147.9201,147.6009,147.7476,17747.0
2019-02-11 12:30:00,171.26,171.36,171.22,171.23,23637.0,147.7476,147.8338,147.7131,147.7217,23637.0
2019-02-11 12:40:00,171.25,171.33,171.05,171.06,14719.0,147.739,147.808,147.5664,147.575,14719.0
2019-02-11 12:50:00,171.09,171.2,170.98,171.13,12927.0,147.6009,147.6958,147.506,147.6354,12927.0
2019-02-11 13:00:00,171.16,171.25,171.11,171.25,10348.0,147.6613,147.739,147.6182,147.739,10348.0
2019-02-11 13:10:00,171.24,171.26,171.07,171.15,12040.0,147.7303,147.7476,147.5837,147.6527,12040.0
2019-02-11 13:20:00,171.17,171.21,171.08,171.17,3731.0,147.6699,147.7044,147.5923,147.6699,3731.0
2019-02-11 13:30:00,171.17,171.2,171.07,171.19,7507.0,147.6699,147.6958,147.5837,147.6872,7507.0
2019-02-11 13:40:00,171.19,171.21,171.0,171.05,8519.0,147.6872,147.7044,147.5233,147.5664,8519.0
2019-02-11 13:50:00,170.97,171.11,170.96,171.05,7395.0,147.4974,147.6182,147.4888,147.5664,7395.0
2019-02-11 14:00:00,171.06,171.14,170.95,171.01,14312.0,147.575,147.6441,147.4801,147.5319,14312.0
2019-02-11 14:10:00,171.02,171.1,170.81,170.81,10842.0,147.5405,147.6095,147.3594,147.3594,10842.0
2019-02-11 14:20:00,170.81,171.0,170.73,170.82,12012.0,147.3594,147.5233,147.2903,147.368,12012.0
2019-02-11 14:30:00,170.81,170.86,170.68,170.86,10158.0,147.3594,147.4025,147.2472,147.4025,10158.0
2019-02-11 14:40:00,170.86,171.02,170.83,170.94,13906.0,147.4025,147.5405,147.3766,147.4715,13906.0
2019-02-11 14:50:00,170.93,171.05,170.88,170.98,17487.0,147.4629,147.5664,147.4197,147.506,17487.0
2019-02-11 15:00:00,171.0,171.11,170.93,171.0,16580.0,147.5233,147.6182,147.4629,147.5233,16580.0
2019-02-11 15:10:00,171.0,171.03,170.87,170.87,12252.0,147.5233,147.5492,147.4111,147.4111,12252.0
2019-02-11 15:20:00,170.86,171.02,170.86,171.01,16113.0,147.4025,147.5405,147.4025,147.5319,16113.0
2019-02-11 15:30:00,170.98,171.0,170.87,170.92,20641.0,147.506,147.5233,147.4111,147.4543,20641.0
2019-02-11 15:40:00,170.91,171.0,170.78,170.93,46386.0,147.4456,147.5233,147.3335,147.4629,46386.0
2019-02-11 15:50:00,170.93,171.1,170.88,170.91,123718.0,147.4629,147.6095,147.4197,147.4456,123718.0
2019-02-12 09:30:00,171.63,172.34,171.38,172.07,20707.0,148.0668,148.6793,147.8511,148.4464,20707.0
2019-02-12 09:40:00,172.18,172.33,171.89,171.89,17664.0,148.5413,148.6707,148.2911,148.2911,17664.0
2019-02-12 09:50:00,171.88,172.19,171.78,171.92,22700.0,148.2825,148.5499,148.1962,148.317,22700.0
2019-02-12 10:00:00,171.91,172.16,171.91,172.11,27997.0,148.3083,148.524,148.3083,148.4809,27997.0
2019-02-12 10:10:00,172.12,172.14,171.78,171.84,38050.0,148.4895,148.5068,148.1962,148.2479,38050.0
2019-02-12 10:20:00,171.89,172.14,171.81,172.14,40800.0,148.2911,148.5068,148.2221,148.5068,40800.0
2019-02-12 10:30:00,172.15,172.35,172.15,172.25,37431.0,148.5154,148.6879,148.5154,148.6017,37431.0
2019-02-12 10:40:00,172.22,172.34,172.05,172.14,22211.0,148.5758,148.6793,148.4291,148.5068,22211.0
2019-02-12 10:50:00,172.14,172.45,172.11,172.36,24896.0,148.5068,148.7742,148.4809,148.6966,24896.0
2019-02-12 11:00:00,172.36,172.48,172.19,172.31,69085.0,148.6966,148.8001,148.5499,148.6534,69085.0
2019-02-12 11:10:00,172.29,172.6,172.29,172.47,63403.0,148.6362,148.9036,148.6362,148.7915,63403.0
2019-02-12 11:20:00,172.41,172.78,172.41,172.73,50717.0,148.7397,149.0589,148.7397,149.0158,50717.0
2019-02-12 11:30:00,172.72,172.72,172.18,172.66,46580.0,149.0071,149.0071,148.5413,148.9554,46580.0
2019-02-12 11:40:00,172.74,172.93,172.68,172.74,9911.0,149.0244,149.1883,148.9726,149.0244,9911.0
2019-02-12 11:50:00,172.77,172.84,172.6,172.82,14341.0,149.0503,149.1107,148.9036,149.0934,14341.0
2019-02-12 12:00:00,172.86,173.03,172.79,172.79,8240.0,149.1279,149.2746,149.0675,149.0675,8240.0
2019-02-12 12:10:00,172.83,172.9,172.65,172.75,11357.0,149.102,149.1624,148.9467,149.033,11357.0
2019-02-12 12:20:00,172.75,172.98,172.75,172.9,10110.0,149.033,149.2314,149.033,149.1624,10110.0
2019-02-12 12:30:00,172.92,173.05,172.49,172.49,33160.0,149.1797,149.2918,148.8087,148.8087,33160.0
2019-02-12 12:40:00,172.49,172.92,172.49,172.88,8439.0,148.8087,149.1797,148.8087,149.1452,8439.0
2019-02-12 12:50:00,172.9,172.99,172.73,172.9,7270.0,149.1624,149.2401,149.0158,149.1624,7270.0
2019-02-12 13:00:00,172.91,172.97,172.8,172.92,5930.0,149.171,149.2228,149.0762,149.1797,5930.0
2019-02-12 13:10:00,172.93,172.98,172.88,172.96,5860.0,149.1883,149.2314,149.1452,149.2142,5860.0
2019-02-12 13:20:00,172.99,173.06,172.93,172.96,7420.0,149.2401,149.3005,149.1883,149.2142,7420.0
2019-02-12 13:30:00,172.95,173.19,172.95,173.08,8698.0,149.2056,149.4126,149.2056,149.3177,8698.0
2019-02-12 13:40:00,173.07,173.14,173.01,173.03,13103.0,149.3091,149.3695,149.2573,149.2746,13103.0
2019-02-12 13:50:00,173.03,173.11,172.6,172.83,22007.0,149.2746,149.3436,148.9036,149.102,22007.0
2019-02-12 14:00:00,172.85,173.01,172.8,173.0,11706.0,149.1193,149.2573,149.0762,149.2487,11706.0
2019-02-12 14:10:00,172.98,173.05,172.85,172.86,7924.0,149.2314,149.2918,149.1193,149.1279,7924.0
2019-02-12 14:20:00,172.86,172.96,172.75,172.78,8277.0,149.1279,149.2142,149.033,149.0589,8277.0
2019-02-12 14:30:00,172.8,172.85,172.64,172.65,5363.0,149.0762,149.1193,148.9381,148.9467,5363.0
2019-02-12 14:40:00,172.67,172.71,172.59,172.69,10922.0,148.964,148.9985,148.895,148.9813,10922.0
2019-02-12 14:50:00,172.67,172.71,172.55,172.58,8830.0,148.964,148.9985,148.8605,148.8864,8830.0
2019-02-12 15:00:00,172.56,172.79,172.51,172.76,16462.0,148.8691,149.0675,148.826,149.0416,16462.0
2019-02-12 15:10:00,172.75,172.75,172.57,172.58,19191.0,149.033,149.033,148.8777,148.8864,19191.0
2019-02-12 15:20:00,172.6,172.64,172.48,172.51,29953.0,148.9036,148.9381,148.8001,148.826,29953.0
2019-02-12 15:30:00,172.52,172.7,172.52,172.57,18168.0,148.8346,148.9899,148.8346,148.8777,18168.0
2019-02-12 15:40:00,172.57,172.63,172.44,172.46,29883.0,148.8777,148.9295,148.7656,148.7828,29883.0
2019-02-12 15:50:00,172.46,172.92,172.44,172.75,70635.0,148.7828,149.1797,148.7656,149.033,70635.0
2019-02-13 09:30:00,173.44,173.67,173.01,173.34,20173.0,149.6283,149.8267,149.2573,149.542,20173.0
2019-02-13 09:40:00,173.4,173.94,173.16,173.75,13242.0,149.5938,150.0596,149.3867,149.8957,13242.0
2019-02-13 09:50:00,173.76,173.85,173.45,173.52,23612.0,149.9044,149.982,149.6369,149.6973,23612.0
2019-02-13 10:00:00,173.56,173.79,173.46,173.76,28622.0,149.7318,149.9302,149.6455,149.9044,28622.0
2019-02-13 10:10:00,173.8,174.1,173.68,173.98,81635.0,149.9389,150.1977,149.8353,150.0941,81635.0
2019-02-13 10:20:00,173.94,173.97,173.64,173.69,17812.0,150.0596,150.0855,149.8008,149.844,17812.0
2019-02-13 10:30:00,173.71,173.85,173.64,173.73,11923.0,149.8612,149.982,149.8008,149.8785,11923.0
2019-02-13 10:40:00,173.81,173.89,173.72,173.8,11278.0,149.9475,150.0165,149.8698,149.9389,11278.0
2019-02-13 10:50:00,173.79,173.88,173.66,173.71,11629.0,149.9302,150.0079,149.8181,149.8612,11629.0
2019-02-13 11:00:00,173.72,173.95,173.67,173.9,17914.0,149.8698,150.0683,149.8267,150.0251,17914.0
2019-02-13 11:10:00,173.91,174.0,173.65,173.65,14237.0,150.0338,150.1114,149.8095,149.8095,14237.0
2019-02-13 11:20:00,173.64,173.76,173.55,173.58,11843.0,149.8008,149.9044,149.7232,149.7491,11843.0
2019-02-13 11:30:00,173.61,173.89,173.44,173.67,33448.0,149.7749,150.0165,149.6283,149.8267,33448.0
2019-02-13 11:40:00,173.64,174.1,173.58,173.98,46130.0,149.8008,150.1977,149.7491,150.0941,46130.0
2019-02-13 11:50:00,173.96,174.38,173.96,174.3,16949.0,150.0769,150.4392,150.0769,150.3702,16949.0
2019-02-13 12:00:00,174.32,174.32,174.08,174.1,9220.0,150.3875,150.3875,150.1804,150.1977,9220.0
2019-02-13 12:10:00,174.07,174.11,173.85,173.86,4699.0,150.1718,150.2063,149.982,149.9906,4699.0
2019-02-13 12:20:00,173.83,174.03,173.81,174.0,9274.0,149.9647,150.1373,149.9475,150.1114,9274.0
2019-02-13 12:30:00,173.99,174.0,173.88,173.96,13254.0,150.1028,150.1114,150.0079,150.0769,13254.0
2019-02-13 12:40:00,173.93,173.93,173.8,173.91,6328.0,150.051,150.051,149.9389,150.0338,6328.0
2019-02-13 12:50:00,173.88,173.89,173.66,173.7,3702.0,150.0079,150.0165,149.8181,149.8526,3702.0
2019-02-13 13:00:00,173.75,173.76,173.42,173.56,10402.0,149.8957,149.9044,149.611,149.7318,10402.0
2019-02-13 13:10:00,173.58,173.61,173.46,173.51,6081.0,149.7491,149.7749,149.6455,149.6887,6081.0
2019-02-13 13:20:00,173.52,173.63,173.49,173.52,8628.0,149.6973,149.7922,149.6714,149.6973,8628.0
2019-02-13 13:30:00,173.49,173.49,173.32,173.32,12836.0,149.6714,149.6714,149.5248,149.5248,12836.0
2019-02-13 13:40:00,173.32,173.59,173.25,173.58,8598.0,149.5248,149.7577,149.4644,149.7491,8598.0
2019-02-13 13:50:00,173.61,173.78,173.38,173.38,21783.0,149.7749,149.9216,149.5765,149.5765,21783.0
2019-02-13 14:00:00,173.43,173.49,173.34,173.37,5469.0,149.6197,149.6714,149.542,149.5679,5469.0
2019-02-13 14:10:00,173.44,173.44,173.29,173.31,9652.0,149.6283,149.6283,149.4989,149.5161,9652.0
2019-02-13 14:20:00,173.36,173.37,173.22,173.32,9680.0,149.5593,149.5679,149.4385,149.5248,9680.0
2019-02-13 14:30:00,173.33,173.34,173.18,173.19,20535.0,149.5334,149.542,149.404,149.4126,20535.0
2019-02-13 14:40:00,173.2,173.46,173.19,173.42,14011.0,149.4212,149.6455,149.4126,149.611,14011.0
2019-02-13 14:50:00,173.45,173.48,173.33,173.44,14824.0,149.6369,149.6628,149.5334,149.6283,14824.0
2019-02-13 15:00:00,173.42,173.47,173.38,173.39,11194.0,149.611,149.6542,149.5765,149.5851,11194.0
2019-02-13 15:10:00,173.39,173.56,173.37,173.43,18808.0,149.5851,149.7318,149.5679,149.6197,18808.0
2019-02-13 15:20:00,173.48,173.52,173.42,173.51,12841.0,149.6628,149.6973,149.611,149.6887,12841.0
2019-02-13 15:30:00,173.52,173.84,173.49,173.76,20280.0,149.6973,149.9734,149.6714,149.9044,20280.0
2019-02-13 15:40:00,173.77,173.8,173.27,173.49,24559.0,149.913,149.9389,149.4816,149.6714,24559.0
2019-02-13 15:50:00,173.47,173.66,173.34,173.47,57875.0,149.6542,149.8181,149.542,149.6542,57875.0
2019-02-14 09:30:00,173.02,173.08,172.31,172.63,17341.0,149.2659,149.3177,148.6534,148.9295,17341.0
2019-02-14 09:40:00,172.4,172.43,171.66,171.66,11253.0,148.7311,148.7569,148.0927,148.0927,11253.0
2019-02-14 09:50:00,171.66,172.17,171.66,171.99,16076.0,148.0927,148.5326,148.0927,148.3774,16076.0
2019-02-14 10:00:00,172.09,172.35,171.58,171.81,53895.0,148.4636,148.6879,148.0236,148.2221,53895.0
2019-02-14 10:10:00,171.81,172.45,171.8,172.4,11246.0,148.2221,148.7742,148.2134,148.7311,11246.0
2019-02-14 10:20:00,172.46,172.62,172.0,172.62,80988.0,148.7828,148.9209,148.386,148.9209,80988.0
2019-02-14 10:30:00,172.63,173.05,172.02,172.09,9705.0,148.9295,149.2918,148.4032,148.4636,9705.0
2019-02-14 10:40:00,172.11,172.43,172.01,172.08,8523.0,148.4809,148.7569,148.3946,148.455,8523.0
2019-02-14 10:50:00,172.2,172.2,171.86,171.95,5119.0,148.5585,148.5585,148.2652,148.3428,5119.0
2019-02-14 11:00:00,172.09,172.09,171.65,171.76,5314.0,148.4636,148.4636,148.084,148.1789,5314.0
2019-02-14 11:10:00,171.77,171.89,171.49,171.73,6907.0,148.1876,148.2911,147.946,148.1531,6907.0
2019-02-14 11:20:00,171.69,172.33,171.66,171.71,29566.0,148.1185,148.6707,148.0927,148.1358,29566.0
2019-02-14 11:30:00,171.59,171.82,171.53,171.81,5881.0,148.0323,148.2307,147.9805,148.2221,5881.0
2019-02-14 11:40:00,171.95,172.08,171.69,171.99,3749.0,148.3428,148.455,148.1185,148.3774,3749.0
2019-02-14 11:50:00,171.92,172.0,171.85,171.91,5488.0,148.317,148.386,148.2566,148.3083,5488.0
2019-02-14 12:00:00,171.92,172.46,171.84,172.37,2499.0,148.317,148.7828,148.2479,148.7052,2499.0
2019-02-14 12:10:00,172.39,172.5,172.26,172.48,10642.0,148.7224,148.8173,148.6103,148.8001,10642.0
2019-02-14 12:20:00,172.5,172.63,171.96,172.62,35613.0,148.8173,148.9295,148.3515,148.9209,35613.0
2019-02-14 12:30:00,172.64,172.72,172.45,172.72,3942.0,148.9381,149.0071,148.7742,149.0071,3942.0
2019-02-14 12:40:00,172.66,172.69,172.46,172.46,4136.0,148.9554,148.9813,148.7828,148.7828,4136.0
2019-02-14 12:50:00,172.44,172.7,172.33,172.37,61009.0,148.7656,148.9899,148.6707,148.7052,61009.0
2019-02-14 13:00:00,172.35,172.47,172.16,172.44,34193.0,148.6879,148.7915,148.524,148.7656,34193.0
2019-02-14 13:10:00,172.4,172.4,172.15,172.24,6519.0,148.7311,148.7311,148.5154,148.593,6519.0
2019-02-14 13:20:00,172.22,172.3,172.09,172.3,3805.0,148.5758,148.6448,148.4636,148.6448,3805.0
2019-02-14 13:30:00,172.29,172.47,172.29,172.43,4075.0,148.6362,148.7915,148.6362,148.7569,4075.0
2019-02-14 13:40:00,172.4,172.47,172.29,172.35,7938.0,148.7311,148.7915,148.6362,148.6879,7938.0
2019-02-14 13:50:00,172.39,172.39,172.15,172.25,8871.0,148.7224,148.7224,148.5154,148.6017,8871.0
2019-02-14 14:00:00,172.2,172.44,172.16,172.44,4512.0,148.5585,148.7656,148.524,148.7656,4512.0
2019-02-14 14:10:00,172.43,172.58,172.38,172.58,5472.0,148.7569,148.8864,148.7138,148.8864,5472.0
2019-02-14 14:20:00,172.52,172.7,172.51,172.7,3209.0,148.8346,148.9899,148.826,148.9899,3209.0
2019-02-14 14:30:00,172.68,172.68,172.43,172.62,5160.0,148.9726,148.9726,148.7569,148.9209,5160.0
2019-02-14 14:40:00,172.64,172.73,172.52,172.6,6115.0,148.9381,149.0158,148.8346,148.9036,6115.0
2019-02-14 14:50:00,172.58,172.58,172.14,172.21,6120.0,148.8864,148.8864,148.5068,148.5672,6120.0
2019-02-14 15:00:00,172.36,172.73,172.26,172.42,8343.0,148.6966,149.0158,148.6103,148.7483,8343.0
2019-02-14 15:10:00,172.37,172.5,172.22,172.36,6851.0,148.7052,148.8173,148.5758,148.6966,6851.0
2019-02-14 15:20:00,172.32,172.34,172.2,172.25,6656.0,148.662,148.6793,148.5585,148.6017,6656.0
2019-02-14 15:30:00,172.31,172.49,172.27,172.42,11398.0,148.6534,148.8087,148.6189,148.7483,11398.0
2019-02-14 15:40:00,172.38,172.46,172.28,172.28,18260.0,148.7138,148.7828,148.6275,148.6275,18260.0
2019-02-14 15:50:00,172.29,172.4,172.05,172.09,33903.0,148.6362,148.7311,148.4291,148.4636,33903.0
2019-02-15 09:30:00,172.71,173.91,171.69,173.63,111450.0,148.9985,150.0338,148.1185,149.7922,111450.0
2019-02-15 09:40:00,173.65,174.33,173.59,174.07,28069.0,149.8095,150.3961,149.7577,150.1718,28069.0
2019-02-15 09:50:00,174.12,174.31,174.0,174.2,10323.0,150.2149,150.3788,150.1114,150.2839,10323.0
2019-02-15 10:00:00,174.19,174.39,174.05,174.28,16740.0,150.2753,150.4479,150.1545,150.353,16740.0
2019-02-15 10:10:00,174.17,174.35,174.03,174.17,12048.0,150.2581,150.4133,150.1373,150.2581,12048.0
2019-02-15 10:20:00,174.14,174.74,174.01,174.32,15416.0,150.2322,150.7498,150.12,150.3875,15416.0
2019-02-15 10:30:00,174.34,174.73,174.2,174.7,16955.0,150.4047,150.7412,150.2839,150.7153,16955.0
2019-02-15 10:40:00,174.67,174.82,174.56,174.62,14229.0,150.6894,150.8188,150.5945,150.6463,14229.0
2019-02-15 10:50:00,174.65,174.66,174.2,174.2,29088.0,150.6722,150.6808,150.2839,150.2839,29088.0
2019-02-15 11:00:00,174.23,174.52,174.11,174.18,5194.0,150.3098,150.56,150.2063,150.2667,5194.0
2019-02-15 11:10:00,174.17,174.27,174.06,174.21,9881.0,150.2581,150.3443,150.1632,150.2926,9881.0
2019-02-15 11:20:00,174.24,174.34,174.14,174.32,5586.0,150.3185,150.4047,150.2322,150.3875,5586.0
2019-02-15 11:30:00,174.31,174.49,174.21,174.46,8150.0,150.3788,150.5341,150.2926,150.5082,8150.0
2019-02-15 11:40:00,174.48,174.48,174.2,174.28,5796.0,150.5255,150.5255,150.2839,150.353,5796.0
2019-02-15 11:50:00,174.24,174.25,173.95,174.06,14966.0,150.3185,150.3271,150.0683,150.1632,14966.0
2019-02-15 12:00:00,174.03,174.05,173.72,173.8,10887.0,150.1373,150.1545,149.8698,149.9389,10887.0
2019-02-15 12:10:00,173.84,174.51,173.82,174.36,14991.0,149.9734,150.5514,149.9561,150.422,14991.0
2019-02-15 12:20:00,174.17,174.28,173.95,174.14,27802.0,150.2581,150.353,150.0683,150.2322,27802.0
2019-02-15 12:30:00,174.16,174.32,174.14,174.32,5088.0,150.2494,150.3875,150.2322,150.3875,5088.0
2019-02-15 12:40:00,174.36,174.46,174.1,174.11,12337.0,150.422,150.5082,150.1977,150.2063,12337.0
2019-02-15 12:50:00,174.11,174.28,174.07,174.27,5619.0,150.2063,150.353,150.1718,150.3443,5619.0
2019-02-15 13:00:00,174.29,174.42,174.25,174.35,7128.0,150.3616,150.4737,150.3271,150.4133,7128.0
2019-02-15 13:10:00,174.34,174.48,174.25,174.4,3927.0,150.4047,150.5255,150.3271,150.4565,3927.0
2019-02-15 13:20:00,174.37,174.43,174.31,174.31,5326.0,150.4306,150.4824,150.3788,150.3788,5326.0
2019-02-15 13:30:00,174.28,174.48,174.24,174.42,5277.0,150.353,150.5255,150.3185,150.4737,5277.0
2019-02-15 13:40:00,174.43,174.6,174.4,174.49,9927.0,150.4824,150.629,150.4565,150.5341,9927.0
2019-02-15 13:50:00,174.48,174.48,174.26,174.28,17367.0,150.5255,150.5255,150.3357,150.353,17367.0
2019-02-15 14:00:00,174.27,174.57,174.27,174.49,13612.0,150.3443,150.6031,150.3443,150.5341,13612.0
2019-02-15 14:10:00,174.46,174.55,174.03,174.03,22791.0,150.5082,150.5859,150.1373,150.1373,22791.0
2019-02-15 14:20:00,174.04,174.16,173.75,174.14,28037.0,150.1459,150.2494,149.8957,150.2322,28037.0
2019-02-15 14:30:00,174.17,174.32,174.11,174.25,7164.0,150.2581,150.3875,150.2063,150.3271,7164.0
2019-02-15 14:40:00,174.24,174.27,174.06,174.1,8641.0,150.3185,150.3443,150.1632,150.1977,8641.0
2019-02-15 14:50:00,174.13,174.46,174.13,174.44,9752.0,150.2236,150.5082,150.2236,150.491,9752.0
2019-02-15 15:00:00,174.37,174.57,174.31,174.53,7972.0,150.4306,150.6031,150.3788,150.5686,7972.0
2019-02-15 15:10:00,174.53,174.53,174.13,174.14,20482.0,150.5686,150.5686,150.2236,150.2322,20482.0
2019-02-15 15:20:00,174.12,174.58,174.1,174.44,21040.0,150.2149,150.6118,150.1977,150.491,21040.0
2019-02-15 15:30:00,174.46,174.7,174.45,174.7,23196.0,150.5082,150.7153,150.4996,150.7153,23196.0
2019-02-15 15:40:00,174.73,175.01,174.69,174.99,41575.0,150.7412,150.9827,150.7067,150.9655,41575.0
2019-02-15 15:50:00,174.99,175.4,174.79,175.35,126117.0,150.9655,151.3192,150.7929,151.2761,126117.0
2019-02-19 09:30:00,175.0,175.0,174.27,174.47,30733.0,150.9741,150.9741,150.3443,150.5169,30733.0
2019-02-19 09:40:00,174.38,174.69,174.08,174.41,3953.0,150.4392,150.7067,150.1804,150.4651,3953.0
2019-02-19 09:50:00,174.39,174.7,174.31,174.7,11510.0,150.4479,150.7153,150.3788,150.7153,11510.0
2019-02-19 10:00:00,174.65,174.78,174.48,174.5,16767.0,150.6722,150.7843,150.5255,150.5428,16767.0
2019-02-19 10:10:00,174.53,174.82,174.32,174.6,75988.0,150.5686,150.8188,150.3875,150.629,75988.0
2019-02-19 10:20:00,174.61,174.69,174.47,174.56,6489.0,150.6377,150.7067,150.5169,150.5945,6489.0
2019-02-19 10:30:00,174.59,174.65,174.03,174.16,7259.0,150.6204,150.6722,150.1373,150.2494,7259.0
2019-02-19 10:40:00,174.11,174.17,173.82,173.82,6286.0,150.2063,150.2581,149.9561,149.9561,6286.0
2019-02-19 10:50:00,173.72,173.93,173.72,173.82,5553.0,149.8698,150.051,149.8698,149.9561,5553.0
2019-02-19 11:00:00,173.97,174.38,173.97,174.3,8830.0,150.0855,150.4392,150.0855,150.3702,8830.0
2019-02-19 11:10:00,174.27,174.65,174.16,174.59,20498.0,150.3443,150.6722,150.2494,150.6204,20498.0
2019-02-19 11:20:00,174.57,174.57,173.99,174.06,7704.0,150.6031,150.6031,150.1028,150.1632,7704.0
2019-02-19 11:30:00,174.05,174.55,174.05,174.4,9055.0,150.1545,150.5859,150.1545,150.4565,9055.0
2019-02-19 11:40:00,174.46,174.8,174.44,174.65,6119.0,150.5082,150.8016,150.491,150.6722,6119.0
2019-02-19 11:50:00,174.65,174.77,174.62,174.71,12583.0,150.6722,150.7757,150.6463,150.7239,12583.0
2019-02-19 12:00:00,174.7,174.74,174.36,174.68,27785.0,150.7153,150.7498,150.422,150.698,27785.0
2019-02-19 12:10:00,174.65,174.85,174.65,174.72,8970.0,150.6722,150.8447,150.6722,150.7326,8970.0
2019-02-19 12:20:00,174.72,174.81,174.71,174.71,5448.0,150.7326,150.8102,150.7239,150.7239,5448.0
2019-02-19 12:30:00,174.76,174.95,174.72,174.93,8777.0,150.7671,150.931,150.7326,150.9137,8777.0
2019-02-19 12:40:00,174.97,175.15,174.97,175.04,8954.0,150.9482,151.1035,150.9482,151.0086,8954.0
2019-02-19 12:50:00,175.03,175.21,175.03,175.03,10568.0,151.0,151.1553,151.0,151.0,10568.0
2019-02-19 13:00:00,175.05,175.07,174.81,174.84,6781.0,151.0172,151.0345,150.8102,150.8361,6781.0
2019-02-19 13:10:00,174.87,175.02,174.82,175.02,18225.0,150.862,150.9914,150.8188,150.9914,18225.0
2019-02-19 13:20:00,175.04,175.09,175.03,175.07,11187.0,151.0086,151.0518,151.0,151.0345,11187.0
2019-02-19 13:30:00,175.05,175.07,174.58,174.79,15937.0,151.0172,151.0345,150.6118,150.7929,15937.0
2019-02-19 13:40:00,174.82,175.03,174.73,175.03,8852.0,150.8188,151.0,150.7412,151.0,8852.0
2019-02-19 13:50:00,175.0,175.23,174.94,175.03,12936.0,150.9741,151.1725,150.9223,151.0,12936.0
2019-02-19 14:00:00,175.01,175.19,175.0,175.16,7580.0,150.9827,151.138,150.9741,151.1121,7580.0
2019-02-19 14:10:00,175.16,175.32,175.15,175.19,10343.0,151.1121,151.2502,151.1035,151.138,10343.0
2019-02-19 14:20:00,175.16,175.39,175.12,175.38,8672.0,151.1121,151.3106,151.0776,151.3019,8672.0
2019-02-19 14:30:00,175.35,175.47,175.22,175.24,13983.0,151.2761,151.3796,151.1639,151.1812,13983.0
2019-02-19 14:40:00,175.31,175.44,174.89,175.05,29788.0,151.2416,151.3537,150.8792,151.0172,29788.0
2019-02-19 14:50:00,175.03,175.15,174.91,175.06,6544.0,151.0,151.1035,150.8965,151.0259,6544.0
2019-02-19 15:00:00,175.08,175.1,174.98,175.1,16916.0,151.0431,151.0604,150.9569,151.0604,16916.0
2019-02-19 15:10:00,175.13,175.27,175.09,175.27,25304.0,151.0863,151.207,151.0518,151.207,25304.0
2019-02-19 15:20:00,175.28,175.31,175.13,175.22,9993.0,151.2157,151.2416,151.0863,151.1639,9993.0
2019-02-19 15:30:00,175.19,175.34,175.18,175.18,12428.0,151.138,151.2674,151.1294,151.1294,12428.0
2019-02-19 15:40:00,175.19,175.22,175.04,175.05,58408.0,151.138,151.1639,151.0086,151.0172,58408.0
2019-02-19 15:50:00,175.03,175.04,174.73,174.79,44621.0,151.0,151.0086,150.7412,150.7929,44621.0
2019-02-20 09:30:00,174.88,175.31,174.4,174.4,15292.0,150.8706,151.2416,150.4565,150.4565,15292.0
2019-02-20 09:40:00,174.6,174.73,174.23,174.41,8687.0,150.629,150.7412,150.3098,150.4651,8687.0
2019-02-20 09:50:00,174.5,174.69,174.37,174.6,7403.0,150.5428,150.7067,150.4306,150.629,7403.0
2019-02-20 10:00:00,174.51,174.66,174.27,174.28,15809.0,150.5514,150.6808,150.3443,150.353,15809.0
2019-02-20 10:10:00,174.27,174.58,174.2,174.44,29983.0,150.3443,150.6118,150.2839,150.491,29983.0
2019-02-20 10:20:00,174.35,174.51,174.34,174.41,15176.0,150.4133,150.5514,150.4047,150.4651,15176.0
2019-02-20 10:30:00,174.44,174.46,174.1,174.1,10927.0,150.491,150.5082,150.1977,150.1977,10927.0
2019-02-20 10:40:00,174.08,174.1,173.88,173.88,16311.0,150.1804,150.1977,150.0079,150.0079,16311.0
2019-02-20 10:50:00,173.94,174.0,173.77,174.0,10497.0,150.0596,150.1114,149.913,150.1114,10497.0
2019-02-20 11:00:00,174.0,174.09,173.85,174.09,13646.0,150.1114,150.189,149.982,150.189,13646.0
2019-02-20 11:10:00,174.09,174.21,173.9,173.91,15901.0,150.189,150.2926,150.0251,150.0338,15901.0
2019-02-20 11:20:00,173.98,174.17,173.96,174.17,12796.0,150.0941,150.2581,150.0769,150.2581,12796.0
2019-02-20 11:30:00,174.11,174.11,173.95,174.09,6345.0,150.2063,150.2063,150.0683,150.189,6345.0
2019-02-20 11:40:00,174.1,174.13,173.92,174.02,22135.0,150.1977,150.2236,150.0424,150.1287,22135.0
2019-02-20 11:50:00,174.02,174.2,173.9,174.2,20404.0,150.1287,150.2839,150.0251,150.2839,20404.0
2019-02-20 12:00:00,174.23,174.23,173.88,173.96,11078.0,150.3098,150.3098,150.0079,150.0769,11078.0
2019-02-20 12:10:00,173.89,174.13,173.89,174.12,2661.0,150.0165,150.2236,150.0165,150.2149,2661.0
2019-02-20 12:20:00,174.11,174.12,173.76,173.86,7205.0,150.2063,150.2149,149.9044,149.9906,7205.0
2019-02-20 12:30:00,173.75,173.86,173.66,173.74,9247.0,149.8957,149.9906,149.8181,149.8871,9247.0
2019-02-20 12:40:00,173.75,173.79,173.66,173.75,12483.0,149.8957,149.9302,149.8181,149.8957,12483.0
2019-02-20 12:50:00,173.8,173.91,173.68,173.7,9525.0,149.9389,150.0338,149.8353,149.8526,9525.0
2019-02-20 13:00:00,173.69,173.76,173.65,173.69,11556.0,149.844,149.9044,149.8095,149.844,11556.0
2019-02-20 13:10:00,173.69,173.75,173.57,173.7,19131.0,149.844,149.8957,149.7404,149.8526,19131.0
2019-02-20 13:20:00,173.74,173.79,173.61,173.77,19208.0,149.8871,149.9302,149.7749,149.913,19208.0
2019-02-20 13:30:00,173.72,173.99,173.72,173.99,9450.0,149.8698,150.1028,149.8698,150.1028,9450.0
2019-02-20 13:40:00,173.99,174.03,173.9,174.03,14453.0,150.1028,150.1373,150.0251,150.1373,14453.0
2019-02-20 13:50:00,174.05,174.06,173.86,173.9,12562.0,150.1545,150.1632,149.9906,150.0251,12562.0
2019-02-20 14:00:00,173.94,174.24,173.7,173.98,12411.0,150.0596,150.3185,149.8526,150.0941,12411.0
2019-02-20 14:10:00,173.95,174.0,173.74,173.77,7173.0,150.0683,150.1114,149.8871,149.913,7173.0
2019-02-20 14:20:00,173.75,173.87,173.45,173.87,8771.0,149.8957,149.9992,149.6369,149.9992,8771.0
2019-02-20 14:30:00,173.87,174.13,173.87,173.94,19430.0,149.9992,150.2236,149.9992,150.0596,19430.0
2019-02-20 14:40:00,173.98,174.0,173.8,173.8,22081.0,150.0941,150.1114,149.9389,149.9389,22081.0
2019-02-20 14:50:00,173.83,174.12,173.78,174.03,16801.0,149.9647,150.2149,149.9216,150.1373,16801.0
2019-02-20 15:00:00,174.0,174.05,173.92,174.0,21816.0,150.1114,150.1545,150.0424,150.1114,21816.0
2019-02-20 15:10:00,174.04,174.08,173.9,173.94,21021.0,150.1459,150.1804,150.0251,150.0596,21021.0
2019-02-20 15:20:00,173.97,174.25,173.97,174.15,16575.0,150.0855,150.3271,150.0855,150.2408,16575.0
2019-02-20 15:30:00,174.14,174.3,174.04,174.3,17560.0,150.2322,150.3702,150.1459,150.3702,17560.0
2019-02-20 15:40:00,174.28,174.33,173.99,174.27,62442.0,150.353,150.3961,150.1028,150.3443,62442.0
2019-02-20 15:50:00,174.27,174.59,174.27,174.53,60429.0,150.3443,150.6204,150.3443,150.5686,60429.0
2019-02-21 09:30:00,174.18,174.32,173.54,173.75,35346.0,150.2667,150.3875,149.7146,149.8957,35346.0
2019-02-21 09:40:00,173.69,173.8,172.76,172.76,25781.0,149.844,149.9389,149.0416,149.0416,25781.0
2019-02-21 09:50:00,172.73,173.27,172.73,173.08,14994.0,149.0158,149.4816,149.0158,149.3177,14994.0
2019-02-21 10:00:00,173.03,173.13,172.51,172.78,42023.0,149.2746,149.3608,148.826,149.0589,42023.0
2019-02-21 10:10:00,172.71,172.92,172.49,172.85,31727.0,148.9985,149.1797,148.8087,149.1193,31727.0
2019-02-21 10:20:00,172.88,173.04,172.78,172.8,7741.0,149.1452,149.2832,149.0589,149.0762,7741.0
2019-02-21 10:30:00,172.84,172.89,172.68,172.78,11022.0,149.1107,149.1538,148.9726,149.0589,11022.0
2019-02-21 10:40:00,172.81,172.96,172.69,172.77,8702.0,149.0848,149.2142,148.9813,149.0503,8702.0
2019-02-21 10:50:00,172.67,172.77,172.35,172.41,10666.0,148.964,149.0503,148.6879,148.7397,10666.0
2019-02-21 11:00:00,172.39,172.42,172.22,172.27,11251.0,148.7224,148.7483,148.5758,148.6189,11251.0
2019-02-21 11:10:00,172.32,172.35,172.04,172.06,12043.0,148.662,148.6879,148.4205,148.4377,12043.0
2019-02-21 11:20:00,172.1,172.1,171.73,171.86,11365.0,148.4723,148.4723,148.1531,148.2652,11365.0
2019-02-21 11:30:00,171.85,172.09,171.85,171.9,13405.0,148.2566,148.4636,148.2566,148.2997,13405.0
2019-02-21 11:40:00,171.95,172.07,171.94,172.07,12323.0,148.3428,148.4464,148.3342,148.4464,12323.0
2019-02-21 11:50:00,172.09,172.35,172.09,172.18,10787.0,148.4636,148.6879,148.4636,148.5413,10787.0
2019-02-21 12:00:00,172.17,172.35,172.17,172.24,6857.0,148.5326,148.6879,148.5326,148.593,6857.0
2019-02-21 12:10:00,172.18,172.21,171.94,171.97,6768.0,148.5413,148.5672,148.3342,148.3601,6768.0
2019-02-21 12:20:00,171.98,172.04,171.93,172.03,9383.0,148.3687,148.4205,148.3256,148.4119,9383.0
2019-02-21 12:30:00,172.06,172.34,172.06,172.19,7205.0,148.4377,148.6793,148.4377,148.5499,7205.0
2019-02-21 12:40:00,172.22,172.28,172.05,172.06,5642.0,148.5758,148.6275,148.4291,148.4377,5642.0
2019-02-21 12:50:00,172.09,172.29,172.09,172.29,4616.0,148.4636,148.6362,148.4636,148.6362,4616.0
2019-02-21 13:00:00,172.31,172.31,171.98,171.99,11037.0,148.6534,148.6534,148.3687,148.3774,11037.0
2019-02-21 13:10:00,172.03,172.06,171.93,171.96,7085.0,148.4119,148.4377,148.3256,148.3515,7085.0
2019-02-21 13:20:00,171.98,171.98,171.75,171.87,6408.0,148.3687,148.3687,148.1703,148.2738,6408.0
2019-02-21 13:30:00,171.85,171.88,171.74,171.81,4312.0,148.2566,148.2825,148.1617,148.2221,4312.0
2019-02-21 13:40:00,171.82,171.95,171.81,171.95,5453.0,148.2307,148.3428,148.2221,148.3428,5453.0
2019-02-21 13:50:00,171.95,172.01,171.88,171.98,4388.0,148.3428,148.3946,148.2825,148.3687,4388.0
2019-02-21 14:00:00,171.97,172.0,171.85,171.94,7859.0,148.3601,148.386,148.2566,148.3342,7859.0
2019-02-21 14:10:00,171.96,171.96,171.73,171.76,5995.0,148.3515,148.3515,148.1531,148.1789,5995.0
2019-02-21 14:20:00,171.79,171.82,171.52,171.66,6113.0,148.2048,148.2307,147.9719,148.0927,6113.0
2019-02-21 14:30:00,171.74,171.78,171.65,171.74,7924.0,148.1617,148.1962,148.084,148.1617,7924.0
2019-02-21 14:40:00,171.7,171.82,171.49,171.58,11919.0,148.1272,148.2307,147.946,148.0236,11919.0
2019-02-21 14:50:00,171.6,171.6,171.28,171.45,10805.0,148.0409,148.0409,147.7648,147.9115,10805.0
2019-02-21 15:00:00,171.41,171.63,171.37,171.59,10655.0,147.877,148.0668,147.8425,148.0323,10655.0
2019-02-21 15:10:00,171.62,171.63,171.41,171.42,8487.0,148.0582,148.0668,147.877,147.8856,8487.0
2019-02-21 15:20:00,171.41,171.48,171.34,171.44,8237.0,147.877,147.9374,147.8166,147.9029,8237.0
2019-02-21 15:30:00,171.41,171.41,171.12,171.17,24831.0,147.877,147.877,147.6268,147.6699,24831.0
2019-02-21 15:40:00,171.18,171.26,170.89,171.21,45863.0,147.6786,147.7476,147.4284,147.7044,45863.0
2019-02-21 15:50:00,171.21,171.69,171.0,171.62,110415.0,147.7044,148.1185,147.5233,148.0582,110415.0
2019-02-22 09:30:00,172.17,172.4,171.72,171.76,23966.0,148.5326,148.7311,148.1444,148.1789,23966.0
2019-02-22 09:40:00,171.76,171.91,171.63,171.91,21354.0,148.1789,148.3083,148.0668,148.3083,21354.0
2019-02-22 09:50:00,171.89,172.06,171.75,171.96,22125.0,148.2911,148.4377,148.1703,148.3515,22125.0
2019-02-22 10:00:00,172.03,172.21,171.91,172.09,20583.0,148.4119,148.5672,148.3083,148.4636,20583.0
2019-02-22 10:10:00,172.16,172.29,172.01,172.05,34983.0,148.524,148.6362,148.3946,148.4291,34983.0
2019-02-22 10:20:00,172.08,172.26,171.69,172.02,74242.0,148.455,148.6103,148.1185,148.4032,74242.0
2019-02-22 10:30:00,172.0,172.14,171.69,172.11,28914.0,148.386,148.5068,148.1185,148.4809,28914.0
2019-02-22 10:40:00,172.05,172.12,171.84,171.97,13674.0,148.4291,148.4895,148.2479,148.3601,13674.0
2019-02-22 10:50:00,171.95,172.2,171.77,172.07,14754.0,148.3428,148.5585,148.1876,148.4464,14754.0
2019-02-22 11:00:00,172.08,172.29,171.85,172.25,31504.0,148.455,148.6362,148.2566,148.6017,31504.0
2019-02-22 11:10:00,172.24,172.49,172.03,172.48,62621.0,148.593,148.8087,148.4119,148.8001,62621.0
2019-02-22 11:20:00,172.43,172.5,172.22,172.42,29207.0,148.7569,148.8173,148.5758,148.7483,29207.0
2019-02-22 11:30:00,172.41,172.52,172.35,172.5,17571.0,148.7397,148.8346,148.6879,148.8173,17571.0
2019-02-22 11:40:00,172.54,172.55,172.01,172.06,21408.0,148.8518,148.8605,148.3946,148.4377,21408.0
2019-02-22 11:50:00,172.02,172.2,171.83,172.2,12881.0,148.4032,148.5585,148.2393,148.5585,12881.0
2019-02-22 12:00:00,172.17,172.46,172.16,172.33,7179.0,148.5326,148.7828,148.524,148.6707,7179.0
2019-02-22 12:10:00,172.35,172.4,172.27,172.28,3557.0,148.6879,148.7311,148.6189,148.6275,3557.0
2019-02-22 12:20:00,172.25,172.25,172.07,172.16,7942.0,148.6017,148.6017,148.4464,148.524,7942.0
2019-02-22 12:30:00,172.2,172.25,172.09,172.25,34335.0,148.5585,148.6017,148.4636,148.6017,34335.0
2019-02-22 12:40:00,172.24,172.41,172.24,172.35,10732.0,148.593,148.7397,148.593,148.6879,10732.0
2019-02-22 12:50:00,172.38,172.69,172.28,172.6,78573.0,148.7138,148.9813,148.6275,148.9036,78573.0
2019-02-22 13:00:00,172.6,172.64,172.46,172.5,8462.0,148.9036,148.9381,148.7828,148.8173,8462.0
2019-02-22 13:10:00,172.5,172.51,172.32,172.47,8873.0,148.8173,148.826,148.662,148.7915,8873.0
2019-02-22 13:20:00,172.47,172.52,172.38,172.46,7600.0,148.7915,148.8346,148.7138,148.7828,7600.0
2019-02-22 13:30:00,172.46,172.55,172.41,172.41,6077.0,148.7828,148.8605,148.7397,148.7397,6077.0
2019-02-22 13:40:00,172.41,172.5,172.36,172.49,7225.0,148.7397,148.8173,148.6966,148.8087,7225.0
2019-02-22 13:50:00,172.49,172.54,172.32,172.43,8612.0,148.8087,148.8518,148.662,148.7569,8612.0
2019-02-22 14:00:00,172.37,172.4,172.18,172.31,59065.0,148.7052,148.7311,148.5413,148.6534,59065.0
2019-02-22 14:10:00,172.29,172.41,172.23,172.35,8166.0,148.6362,148.7397,148.5844,148.6879,8166.0
2019-02-22 14:20:00,172.39,172.39,172.26,172.27,3040.0,148.7224,148.7224,148.6103,148.6189,3040.0
2019-02-22 14:30:00,172.28,172.35,171.92,172.18,51558.0,148.6275,148.6879,148.317,148.5413,51558.0
2019-02-22 14:40:00,172.15,172.18,172.01,172.05,14843.0,148.5154,148.5413,148.3946,148.4291,14843.0
2019-02-22 14:50:00,172.05,172.26,172.04,172.18,6425.0,148.4291,148.6103,148.4205,148.5413,6425.0
2019-02-22 15:00:00,172.16,172.5,172.16,172.45,12478.0,148.524,148.8173,148.524,148.7742,12478.0
2019-02-22 15:10:00,172.47,172.58,172.39,172.58,11311.0,148.7915,148.8864,148.7224,148.8864,11311.0
2019-02-22 15:20:00,172.61,172.63,172.39,172.5,17884.0,148.9122,148.9295,148.7224,148.8173,17884.0
2019-02-22 15:30:00,172.46,172.52,172.13,172.17,28110.0,148.7828,148.8346,148.4981,148.5326,28110.0
2019-02-22 15:40:00,172.17,172.51,172.17,172.42,37156.0,148.5326,148.826,148.5326,148.7483,37156.0
2019-02-22 15:50:00,172.48,172.72,172.38,172.53,111202.0,148.8001,149.0071,148.7138,148.8432,111202.0
2019-02-25 09:30:00,174.04,174.2,173.41,173.81,57988.0,150.1459,150.2839,149.6024,149.9475,57988.0
2019-02-25 09:40:00,173.92,174.05,173.57,173.73,8179.0,150.0424,150.1545,149.7404,149.8785,8179.0
2019-02-25 09:50:00,173.71,174.14,173.4,174.13,21161.0,149.8612,150.2322,149.5938,150.2236,21161.0
2019-02-25 10:00:00,174.15,174.36,174.1,174.22,24051.0,150.2408,150.422,150.1977,150.3012,24051.0
2019-02-25 10:10:00,174.21,174.3,173.65,174.19,70504.0,150.2926,150.3702,149.8095,150.2753,70504.0
2019-02-25 10:20:00,174.11,174.12,173.53,173.53,9404.0,150.2063,150.2149,149.7059,149.7059,9404.0
2019-02-25 10:30:00,173.5,173.52,173.28,173.49,6348.0,149.68,149.6973,149.4903,149.6714,6348.0
2019-02-25 10:40:00,173.47,173.55,173.21,173.51,4226.0,149.6542,149.7232,149.4299,149.6887,4226.0
2019-02-25 10:50:00,173.59,173.8,173.46,173.61,6776.0,149.7577,149.9389,149.6455,149.7749,6776.0
2019-02-25 11:00:00,173.6,173.64,173.48,173.56,9211.0,149.7663,149.8008,149.6628,149.7318,9211.0
2019-02-25 11:10:00,173.61,173.64,173.36,173.58,8238.0,149.7749,149.8008,149.5593,149.7491,8238.0
2019-02-25 11:20:00,173.52,173.58,173.15,173.38,5858.0,149.6973,149.7491,149.3781,149.5765,5858.0
2019-02-25 11:30:00,173.37,173.54,173.25,173.4,10693.0,149.5679,149.7146,149.4644,149.5938,10693.0
2019-02-25 11:40:00,173.36,173.57,173.36,173.57,6178.0,149.5593,149.7404,149.5593,149.7404,6178.0
2019-02-25 11:50:00,173.55,173.7,173.45,173.64,13040.0,149.7232,149.8526,149.6369,149.8008,13040.0
2019-02-25 12:00:00,173.62,173.77,173.48,173.76,7636.0,149.7836,149.913,149.6628,149.9044,7636.0
2019-02-25 12:10:00,173.79,173.83,173.66,173.66,9228.0,149.9302,149.9647,149.8181,149.8181,9228.0
2019-02-25 12:20:00,173.66,173.79,173.61,173.78,7221.0,149.8181,149.9302,149.7749,149.9216,7221.0
2019-02-25 12:30:00,173.73,173.89,173.69,173.82,6722.0,149.8785,150.0165,149.844,149.9561,6722.0
2019-02-25 12:40:00,173.86,173.98,173.76,173.82,5956.0,149.9906,150.0941,149.9044,149.9561,5956.0
2019-02-25 12:50:00,173.82,173.85,173.54,173.69,8680.0,149.9561,149.982,149.7146,149.844,8680.0
2019-02-25 13:00:00,173.63,173.66,173.39,173.54,10004.0,149.7922,149.8181,149.5851,149.7146,10004.0
2019-02-25 13:10:00,173.55,173.6,173.4,173.54,5502.0,149.7232,149.7663,149.5938,149.7146,5502.0
2019-02-25 13:20:00,173.54,173.62,173.5,173.62,6807.0,149.7146,149.7836,149.68,149.7836,6807.0
2019-02-25 13:30:00,173.6,173.61,173.36,173.37,7481.0,149.7663,149.7749,149.5593,149.5679,7481.0
2019-02-25 13:40:00,173.36,173.46,173.33,173.43,8718.0,149.5593,149.6455,149.5334,149.6197,8718.0
2019-02-25 13:50:00,173.45,173.48,173.28,173.37,5992.0,149.6369,149.6628,149.4903,149.5679,5992.0
2019-02-25 14:00:00,173.33,173.43,173.25,173.33,5384.0,149.5334,149.6197,149.4644,149.5334,5384.0
2019-02-25 14:10:00,173.34,173.42,173.22,173.22,12879.0,149.542,149.611,149.4385,149.4385,12879.0
2019-02-25 14:20:00,173.2,173.26,172.99,173.03,14120.0,149.4212,149.473,149.2401,149.2746,14120.0
2019-02-25 14:30:00,173.02,173.12,172.98,173.04,6281.0,149.2659,149.3522,149.2314,149.2832,6281.0
2019-02-25 14:40:00,173.06,173.2,173.03,173.13,6981.0,149.3005,149.4212,149.2746,149.3608,6981.0
2019-02-25 14:50:00,173.04,173.11,172.99,173.1,11139.0,149.2832,149.3436,149.2401,149.335,11139.0
2019-02-25 15:00:00,173.05,173.16,172.99,173.06,8973.0,149.2918,149.3867,149.2401,149.3005,8973.0
2019-02-25 15:10:00,173.07,173.26,172.99,173.16,11419.0,149.3091,149.473,149.2401,149.3867,11419.0
2019-02-25 15:20:00,173.18,173.24,173.02,173.1,12187.0,149.404,149.4557,149.2659,149.335,12187.0
2019-02-25 15:30:00,173.04,173.33,173.04,173.23,17610.0,149.2832,149.5334,149.2832,149.4471,17610.0
2019-02-25 15:40:00,173.26,173.38,173.13,173.2,27079.0,149.473,149.5765,149.3608,149.4212,27079.0
2019-02-25 15:50:00,173.19,173.39,173.02,173.16,78801.0,149.4126,149.5851,149.2659,149.3867,78801.0
2019-02-26 09:30:00,172.81,172.81,172.08,172.23,35980.0,149.0848,149.0848,148.455,148.5844,35980.0
2019-02-26 09:40:00,172.2,172.86,171.97,172.2,131115.0,148.5585,149.1279,148.3601,148.5585,131115.0
2019-02-26 09:50:00,172.28,172.74,172.2,172.73,24864.0,148.6275,149.0244,148.5585,149.0158,24864.0
2019-02-26 10:00:00,172.59,172.89,172.0,172.0,62840.0,148.895,149.1538,148.386,148.386,62840.0
2019-02-26 10:10:00,172.08,172.24,171.97,171.97,7488.0,148.455,148.593,148.3601,148.3601,7488.0
2019-02-26 10:20:00,172.03,172.03,171.48,171.58,6188.0,148.4119,148.4119,147.9374,148.0236,6188.0
2019-02-26 10:30:00,171.63,172.0,171.61,171.98,5886.0,148.0668,148.386,148.0495,148.3687,5886.0
2019-02-26 10:40:00,172.0,172.22,171.99,172.19,6166.0,148.386,148.5758,148.3774,148.5499,6166.0
2019-02-26 10:50:00,172.15,172.49,172.04,172.41,9350.0,148.5154,148.8087,148.4205,148.7397,9350.0
2019-02-26 11:00:00,172.35,172.53,172.26,172.46,5881.0,148.6879,148.8432,148.6103,148.7828,5881.0
2019-02-26 11:10:00,172.46,172.92,172.44,172.92,6799.0,148.7828,149.1797,148.7656,149.1797,6799.0
2019-02-26 11:20:00,172.8,172.91,172.63,172.87,6674.0,149.0762,149.171,148.9295,149.1365,6674.0
2019-02-26 11:30:00,172.87,173.04,172.3,172.44,52444.0,149.1365,149.2832,148.6448,148.7656,52444.0
2019-02-26 11:40:00,172.49,172.54,172.28,172.31,11254.0,148.8087,148.8518,148.6275,148.6534,11254.0
2019-02-26 11:50:00,172.36,172.41,172.29,172.35,8616.0,148.6966,148.7397,148.6362,148.6879,8616.0
2019-02-26 12:00:00,172.31,172.37,172.07,172.07,3326.0,148.6534,148.7052,148.4464,148.4464,3326.0
2019-02-26 12:10:00,172.03,172.19,171.96,172.18,9744.0,148.4119,148.5499,148.3515,148.5413,9744.0
2019-02-26 12:20:00,172.17,172.31,172.16,172.16,10114.0,148.5326,148.6534,148.524,148.524,10114.0
2019-02-26 12:30:00,172.19,172.21,171.69,171.69,8267.0,148.5499,148.5672,148.1185,148.1185,8267.0
2019-02-26 12:40:00,171.63,171.64,171.41,171.51,9657.0,148.0668,148.0754,147.877,147.9633,9657.0
2019-02-26 12:50:00,171.56,171.6,171.48,171.49,9866.0,148.0064,148.0409,147.9374,147.946,9866.0
2019-02-26 13:00:00,171.51,171.61,171.47,171.59,4111.0,147.9633,148.0495,147.9287,148.0323,4111.0
2019-02-26 13:10:00,171.52,171.57,171.28,171.32,21495.0,147.9719,148.015,147.7648,147.7993,21495.0
2019-02-26 13:20:00,171.36,171.45,171.25,171.25,14064.0,147.8338,147.9115,147.739,147.739,14064.0
2019-02-26 13:30:00,171.26,171.32,170.98,171.01,20850.0,147.7476,147.7993,147.506,147.5319,20850.0
2019-02-26 13:40:00,171.01,171.11,170.86,170.99,9611.0,147.5319,147.6182,147.4025,147.5146,9611.0
2019-02-26 13:50:00,171.02,171.11,170.92,170.96,13969.0,147.5405,147.6182,147.4543,147.4888,13969.0
2019-02-26 14:00:00,171.02,171.25,170.99,171.0,16416.0,147.5405,147.739,147.5146,147.5233,16416.0
2019-02-26 14:10:00,171.01,171.05,170.71,170.79,26532.0,147.5319,147.5664,147.2731,147.3421,26532.0
2019-02-26 14:20:00,170.77,170.94,170.5,170.57,22659.0,147.3249,147.4715,147.0919,147.1523,22659.0
2019-02-26 14:30:00,170.57,170.74,170.53,170.74,26891.0,147.1523,147.299,147.1178,147.299,26891.0
2019-02-26 14:40:00,170.76,171.01,170.69,170.83,28204.0,147.3162,147.5319,147.2558,147.3766,28204.0
2019-02-26 14:50:00,170.83,170.86,170.68,170.71,13228.0,147.3766,147.4025,147.2472,147.2731,13228.0
2019-02-26 15:00:00,170.69,170.75,170.5,170.57,18777.0,147.2558,147.3076,147.0919,147.1523,18777.0
2019-02-26 15:10:00,170.59,170.73,170.51,170.71,17368.0,147.1696,147.2903,147.1005,147.2731,17368.0
2019-02-26 15:20:00,170.67,170.67,170.47,170.51,22048.0,147.2386,147.2386,147.066,147.1005,22048.0
2019-02-26 15:30:00,170.48,170.62,170.36,170.4,40040.0,147.0747,147.1954,146.9711,147.0056,40040.0
2019-02-26 15:40:00,170.41,170.52,170.26,170.28,42376.0,147.0143,147.1092,146.8849,146.9021,42376.0
2019-02-26 15:50:00,170.29,170.4,169.9,170.0,101832.0,146.9108,147.0056,146.5743,146.6606,101832.0
2019-02-27 09:30:00,169.4,169.99,168.55,169.62,30539.0,146.1429,146.6519,145.4096,146.3327,30539.0
2019-02-27 09:40:00,169.64,169.77,169.2,169.25,11483.0,146.35,146.4621,145.9704,146.0135,11483.0
2019-02-27 09:50:00,169.3,169.32,168.8,168.96,17427.0,146.0567,146.0739,145.6253,145.7633,17427.0
2019-02-27 10:00:00,168.88,169.05,168.7,169.05,14883.0,145.6943,145.841,145.539,145.841,14883.0
2019-02-27 10:10:00,169.02,169.02,168.53,168.9,17433.0,145.8151,145.8151,145.3924,145.7116,17433.0
2019-02-27 10:20:00,168.93,169.1,168.85,169.0,30508.0,145.7375,145.8841,145.6684,145.7979,30508.0
2019-02-27 10:30:00,169.05,169.36,168.94,169.3,13946.0,145.841,146.1084,145.7461,146.0567,13946.0
2019-02-27 10:40:00,169.33,169.35,168.89,169.05,13418.0,146.0825,146.0998,145.703,145.841,13418.0
2019-02-27 10:50:00,169.05,169.15,168.6,168.61,8561.0,145.841,145.9273,145.4528,145.4614,8561.0
2019-02-27 11:00:00,168.57,168.69,168.46,168.6,9413.0,145.4269,145.5304,145.332,145.4528,9413.0
2019-02-27 11:10:00,168.65,168.66,168.34,168.49,6821.0,145.4959,145.5045,145.2285,145.3579,6821.0
2019-02-27 11:20:00,168.51,168.8,168.46,168.67,10673.0,145.3751,145.6253,145.332,145.5132,10673.0
2019-02-27 11:30:00,168.7,168.81,168.5,168.67,17537.0,145.539,145.6339,145.3665,145.5132,17537.0
2019-02-27 11:40:00,168.65,168.73,168.48,168.6,17959.0,145.4959,145.5649,145.3492,145.4528,17959.0
2019-02-27 11:50:00,168.6,168.66,168.44,168.45,16094.0,145.4528,145.5045,145.3147,145.3234,16094.0
2019-02-27 12:00:00,168.41,168.48,168.32,168.37,11627.0,145.2889,145.3492,145.2112,145.2543,11627.0
2019-02-27 12:10:00,168.34,168.42,168.22,168.37,9541.0,145.2285,145.2975,145.1249,145.2543,9541.0
2019-02-27 12:20:00,168.37,168.62,168.25,168.6,10794.0,145.2543,145.47,145.1508,145.4528,10794.0
2019-02-27 12:30:00,168.63,168.67,168.47,168.66,11505.0,145.4787,145.5132,145.3406,145.5045,11505.0
2019-02-27 12:40:00,168.67,168.8,168.61,168.8,14042.0,145.5132,145.6253,145.4614,145.6253,14042.0
2019-02-27 12:50:00,168.82,168.86,168.69,168.75,9943.0,145.6426,145.6771,145.5304,145.5822,9943.0
2019-02-27 13:00:00,168.76,168.79,168.65,168.7,13088.0,145.5908,145.6167,145.4959,145.539,13088.0
2019-02-27 13:10:00,168.72,168.81,168.6,168.76,9787.0,145.5563,145.6339,145.4528,145.5908,9787.0
2019-02-27 13:20:00,168.74,168.84,168.71,168.75,14323.0,145.5736,145.6598,145.5477,145.5822,14323.0
2019-02-27 13:30:00,168.78,168.86,168.7,168.85,11700.0,145.6081,145.6771,145.539,145.6684,11700.0
2019-02-27 13:40:00,168.85,168.9,168.72,168.78,14863.0,145.6684,145.7116,145.5563,145.6081,14863.0
2019-02-27 13:50:00,168.79,168.93,168.73,168.82,8725.0,145.6167,145.7375,145.5649,145.6426,8725.0
2019-02-27 14:00:00,168.83,169.05,168.82,169.05,11293.0,145.6512,145.841,145.6426,145.841,11293.0
2019-02-27 14:10:00,169.05,169.33,169.03,169.32,12193.0,145.841,146.0825,145.8237,146.0739,12193.0
2019-02-27 14:20:00,169.35,169.35,169.1,169.34,11538.0,146.0998,146.0998,145.8841,146.0912,11538.0
2019-02-27 14:30:00,169.32,169.6,169.32,169.4,20465.0,146.0739,146.3155,146.0739,146.1429,20465.0
2019-02-27 14:40:00,169.39,169.66,169.26,169.63,13892.0,146.1343,146.3672,146.0222,146.3414,13892.0
2019-02-27 14:50:00,169.65,169.79,169.55,169.69,19419.0,146.3586,146.4794,146.2723,146.3931,19419.0
2019-02-27 15:00:00,169.68,169.84,169.61,169.83,14030.0,146.3845,146.5225,146.3241,146.5139,14030.0
2019-02-27 15:10:00,169.83,169.88,169.63,169.72,33371.0,146.5139,146.557,146.3414,146.419,33371.0
2019-02-27 15:20:00,169.71,169.78,169.26,169.42,74005.0,146.4104,146.4708,146.0222,146.1602,74005.0
2019-02-27 15:30:00,169.43,169.52,169.41,169.52,24235.0,146.1688,146.2465,146.1516,146.2465,24235.0
2019-02-27 15:40:00,169.52,169.55,169.36,169.55,52388.0,146.2465,146.2723,146.1084,146.2723,52388.0
2019-02-27 15:50:00,169.54,169.6,169.25,169.35,121666.0,146.2637,146.3155,146.0135,146.0998,121666.0
2019-02-28 09:30:00,169.2,170.38,168.89,170.38,53861.0,145.9704,146.9884,145.703,146.9884,53861.0
2019-02-28 09:40:00,170.46,170.92,170.42,170.9,29421.0,147.0574,147.4543,147.0229,147.437,29421.0
2019-02-28 09:50:00,170.9,170.98,170.29,170.59,32217.0,147.437,147.506,146.9108,147.1696,32217.0
2019-02-28 10:00:00,170.65,170.68,170.17,170.26,27536.0,147.2213,147.2472,146.8072,146.8849,27536.0
2019-02-28 10:10:00,170.26,170.4,170.0,170.09,65714.0,146.8849,147.0056,146.6606,146.7382,65714.0
2019-02-28 10:20:00,170.09,170.56,170.03,170.24,89395.0,146.7382,147.1437,146.6864,146.8676,89395.0
2019-02-28 10:30:00,170.28,170.41,170.23,170.32,12585.0,146.9021,147.0143,146.859,146.9366,12585.0
2019-02-28 10:40:00,170.33,170.35,170.01,170.06,16078.0,146.9453,146.9625,146.6692,146.7123,16078.0
2019-02-28 10:50:00,170.04,170.09,169.87,169.9,17355.0,146.6951,146.7382,146.5484,146.5743,17355.0
2019-02-28 11:00:00,169.86,170.04,169.72,169.84,14351.0,146.5398,146.6951,146.419,146.5225,14351.0
2019-02-28 11:10:00,169.83,170.08,169.77,170.06,11274.0,146.5139,146.7296,146.4621,146.7123,11274.0
2019-02-28 11:20:00,170.0,170.1,169.81,169.87,14511.0,146.6606,146.7468,146.4966,146.5484,14511.0
2019-02-28 11:30:00,169.92,170.06,169.91,170.02,8552.0,146.5915,146.7123,146.5829,146.6778,8552.0
2019-02-28 11:40:00,170.01,170.02,169.9,169.94,13268.0,146.6692,146.6778,146.5743,146.6088,13268.0
2019-02-28 11:50:00,169.96,170.01,169.67,169.71,9215.0,146.6261,146.6692,146.3759,146.4104,9215.0
2019-02-28 12:00:00,169.7,169.71,169.52,169.62,10279.0,146.4018,146.4104,146.2465,146.3327,10279.0
2019-02-28 12:10:00,169.57,169.71,169.54,169.7,6533.0,146.2896,146.4104,146.2637,146.4018,6533.0
2019-02-28 12:20:00,169.71,169.77,169.65,169.67,9973.0,146.4104,146.4621,146.3586,146.3759,9973.0
2019-02-28 12:30:00,169.67,169.7,169.6,169.68,9548.0,146.3759,146.4018,146.3155,146.3845,9548.0
2019-02-28 12:40:00,169.68,169.7,169.58,169.65,8316.0,146.3845,146.4018,146.2982,146.3586,8316.0
2019-02-28 12:50:00,169.65,169.76,169.55,169.73,12622.0,146.3586,146.4535,146.2723,146.4276,12622.0
2019-02-28 13:00:00,169.72,169.8,169.7,169.71,9775.0,146.419,146.488,146.4018,146.4104,9775.0
2019-02-28 13:10:00,169.73,169.75,169.7,169.72,11108.0,146.4276,146.4449,146.4018,146.419,11108.0
2019-02-28 13:20:00,169.71,169.89,169.7,169.89,10101.0,146.4104,146.5657,146.4018,146.5657,10101.0
2019-02-28 13:30:00,169.87,169.89,169.77,169.81,15398.0,146.5484,146.5657,146.4621,146.4966,15398.0
2019-02-28 13:40:00,169.81,170.0,169.78,169.87,25071.0,146.4966,146.6606,146.4708,146.5484,25071.0
2019-02-28 13:50:00,169.9,170.01,169.83,169.97,13233.0,146.5743,146.6692,146.5139,146.6347,13233.0
2019-02-28 14:00:00,169.99,170.06,169.87,169.92,15581.0,146.6519,146.7123,146.5484,146.5915,15581.0
2019-02-28 14:10:00,169.91,169.94,169.81,169.86,13741.0,146.5829,146.6088,146.4966,146.5398,13741.0
2019-02-28 14:20:00,169.88,170.0,169.87,169.9,10074.0,146.557,146.6606,146.5484,146.5743,10074.0
2019-02-28 14:30:00,169.89,169.92,169.67,169.77,18049.0,146.5657,146.5915,146.3759,146.4621,18049.0
2019-02-28 14:40:00,169.74,169.87,169.66,169.66,22517.0,146.4363,146.5484,146.3672,146.3672,22517.0
2019-02-28 14:50:00,169.66,169.73,169.5,169.69,7830.0,146.3672,146.4276,146.2292,146.3931,7830.0
2019-02-28 15:00:00,169.74,169.8,169.66,169.71,9501.0,146.4363,146.488,146.3672,146.4104,9501.0
2019-02-28 15:10:00,169.74,169.74,169.54,169.56,16705.0,146.4363,146.4363,146.2637,146.281,16705.0
2019-02-28 15:20:00,169.59,169.59,169.43,169.48,21540.0,146.3069,146.3069,146.1688,146.212,21540.0
2019-02-28 15:30:00,169.46,169.77,169.45,169.76,57589.0,146.1947,146.4621,146.1861,146.4535,57589.0
2019-02-28 15:40:00,169.77,170.23,169.75,170.23,108957.0,146.4621,146.859,146.4449,146.859,108957.0
2019-02-28 15:50:00,170.22,170.45,170.02,170.22,175850.0,146.8504,147.0488,146.6778,146.8504,175850.0
2019-03-01 09:30:00,171.0,171.03,170.42,170.77,22449.0,147.5233,147.5492,147.0229,147.3249,22449.0
2019-03-01 09:40:00,170.66,171.03,170.64,170.78,42242.0,147.23,147.5492,147.2127,147.3335,42242.0
2019-03-01 09:50:00,170.79,170.97,170.46,170.87,54230.0,147.3421,147.4974,147.0574,147.4111,54230.0
2019-03-01 10:00:00,170.88,171.0,170.57,170.76,10296.0,147.4197,147.5233,147.1523,147.3162,10296.0
2019-03-01 10:10:00,170.78,170.98,170.65,170.85,7732.0,147.3335,147.506,147.2213,147.3939,7732.0
2019-03-01 10:20:00,170.74,170.86,170.62,170.71,6547.0,147.299,147.4025,147.1954,147.2731,6547.0
2019-03-01 10:30:00,170.66,170.66,169.92,169.92,6224.0,147.23,147.23,146.5915,146.5915,6224.0
2019-03-01 10:40:00,169.85,170.09,169.82,169.98,8458.0,146.5312,146.7382,146.5053,146.6433,8458.0
2019-03-01 10:50:00,169.92,170.11,169.89,170.11,7116.0,146.5915,146.7555,146.5657,146.7555,7116.0
2019-03-01 11:00:00,170.08,170.11,169.9,169.94,17581.0,146.7296,146.7555,146.5743,146.6088,17581.0
2019-03-01 11:10:00,169.91,170.1,169.7,170.04,10813.0,146.5829,146.7468,146.4018,146.6951,10813.0
2019-03-01 11:20:00,170.06,170.06,169.66,169.66,12010.0,146.7123,146.7123,146.3672,146.3672,12010.0
2019-03-01 11:30:00,169.67,169.7,169.43,169.47,8050.0,146.3759,146.4018,146.1688,146.2033,8050.0
2019-03-01 11:40:00,169.5,169.6,169.06,169.1,11104.0,146.2292,146.3155,145.8496,145.8841,11104.0
2019-03-01 11:50:00,168.99,169.08,168.6,168.74,12323.0,145.7892,145.8669,145.4528,145.5736,12323.0
2019-03-01 12:00:00,168.59,169.06,168.57,168.96,10611.0,145.4441,145.8496,145.4269,145.7633,10611.0
2019-03-01 12:10:00,168.93,169.15,168.8,169.1,12474.0,145.7375,145.9273,145.6253,145.8841,12474.0
2019-03-01 12:20:00,169.04,169.32,168.96,169.25,11411.0,145.8324,146.0739,145.7633,146.0135,11411.0
2019-03-01 12:30:00,169.23,169.31,169.12,169.24,11578.0,145.9963,146.0653,145.9014,146.0049,11578.0
2019-03-01 12:40:00,169.25,169.48,169.25,169.46,6719.0,146.0135,146.212,146.0135,146.1947,6719.0
2019-03-01 12:50:00,169.45,169.54,169.41,169.46,8697.0,146.1861,146.2637,146.1516,146.1947,8697.0
2019-03-01 13:00:00,169.49,169.53,169.42,169.48,8699.0,146.2206,146.2551,146.1602,146.212,8699.0
2019-03-01 13:10:00,169.46,169.62,169.45,169.52,10598.0,146.1947,146.3327,146.1861,146.2465,10598.0
2019-03-01 13:20:00,169.52,169.58,169.41,169.41,15728.0,146.2465,146.2982,146.1516,146.1516,15728.0
2019-03-01 13:30:00,169.42,169.51,169.37,169.5,8126.0,146.1602,146.2378,146.1171,146.2292,8126.0
2019-03-01 13:40:00,169.51,169.53,169.39,169.49,7583.0,146.2378,146.2551,146.1343,146.2206,7583.0
2019-03-01 13:50:00,169.51,169.54,169.3,169.32,7957.0,146.2378,146.2637,146.0567,146.0739,7957.0
2019-03-01 14:00:00,169.29,169.58,169.28,169.58,14739.0,146.048,146.2982,146.0394,146.2982,14739.0
2019-03-01 14:10:00,169.58,169.63,169.36,169.51,11180.0,146.2982,146.3414,146.1084,146.2378,11180.0
2019-03-01 14:20:00,169.5,169.67,169.47,169.47,17122.0,146.2292,146.3759,146.2033,146.2033,17122.0
2019-03-01 14:30:00,169.5,169.6,169.4,169.43,8700.0,146.2292,146.3155,146.1429,146.1688,8700.0
2019-03-01 14:40:00,169.45,169.52,169.35,169.4,9445.0,146.1861,146.2465,146.0998,146.1429,9445.0
2019-03-01 14:50:00,169.37,169.53,169.12,169.15,9669.0,146.1171,146.2551,145.9014,145.9273,9669.0
2019-03-01 15:00:00,169.21,169.24,169.0,169.05,16520.0,145.979,146.0049,145.7979,145.841,16520.0
2019-03-01 15:10:00,169.02,169.14,169.02,169.1,10289.0,145.8151,145.9186,145.8151,145.8841,10289.0
2019-03-01 15:20:00,169.13,169.19,169.01,169.12,15782.0,145.91,145.9618,145.8065,145.9014,15782.0
2019-03-01 15:30:00,169.14,169.39,169.02,169.39,23993.0,145.9186,146.1343,145.8151,146.1343,23993.0
2019-03-01 15:40:00,169.36,169.66,169.35,169.47,33406.0,146.1084,146.3672,146.0998,146.2033,33406.0
2019-03-01 15:50:00,169.48,169.56,169.17,169.36,73208.0,146.212,146.281,145.9445,146.1084,73208.0
2019-03-04 09:30:00,170.4,170.4,169.41,170.01,43202.0,147.0056,147.0056,146.1516,146.6692,43202.0
2019-03-04 09:40:00,170.14,170.38,169.95,169.96,11439.0,146.7813,146.9884,146.6174,146.6261,11439.0
2019-03-04 09:50:00,169.82,169.98,169.32,169.73,24887.0,146.5053,146.6433,146.0739,146.4276,24887.0
2019-03-04 10:00:00,169.75,169.84,169.36,169.52,20959.0,146.4449,146.5225,146.1084,146.2465,20959.0
2019-03-04 10:10:00,169.51,169.98,169.45,169.96,18188.0,146.2378,146.6433,146.1861,146.6261,18188.0
2019-03-04 10:20:00,169.92,170.2,169.77,170.19,32714.0,146.5915,146.8331,146.4621,146.8245,32714.0
2019-03-04 10:30:00,170.2,170.34,170.14,170.25,28297.0,146.8331,146.9539,146.7813,146.8762,28297.0
2019-03-04 10:40:00,170.23,170.25,169.91,170.22,22539.0,146.859,146.8762,146.5829,146.8504,22539.0
2019-03-04 10:50:00,170.21,170.21,169.94,169.98,18965.0,146.8417,146.8417,146.6088,146.6433,18965.0
2019-03-04 11:00:00,169.96,170.03,169.85,169.97,18297.0,146.6261,146.6864,146.5312,146.6347,18297.0
2019-03-04 11:10:00,169.93,170.04,169.83,170.04,22527.0,146.6002,146.6951,146.5139,146.6951,22527.0
2019-03-04 11:20:00,170.05,170.08,169.65,169.68,22390.0,146.7037,146.7296,146.3586,146.3845,22390.0
2019-03-04 11:30:00,169.67,169.69,169.16,169.16,18025.0,146.3759,146.3931,145.9359,145.9359,18025.0
2019-03-04 11:40:00,169.21,169.27,168.74,168.74,21476.0,145.979,146.0308,145.5736,145.5736,21476.0
2019-03-04 11:50:00,168.75,168.75,167.93,167.96,18137.0,145.5822,145.5822,144.8748,144.9006,18137.0
2019-03-04 12:00:00,167.91,168.32,167.91,168.22,13791.0,144.8575,145.2112,144.8575,145.1249,13791.0
2019-03-04 12:10:00,168.18,168.18,167.16,167.29,19678.0,145.0904,145.0904,144.2105,144.3226,19678.0
2019-03-04 12:20:00,167.34,167.51,167.2,167.51,16570.0,144.3658,144.5124,144.245,144.5124,16570.0
2019-03-04 12:30:00,167.5,167.52,167.03,167.09,9442.0,144.5038,144.521,144.0983,144.1501,9442.0
2019-03-04 12:40:00,167.06,167.08,166.65,166.71,13358.0,144.1242,144.1415,143.7705,143.8223,13358.0
2019-03-04 12:50:00,166.7,166.88,166.67,166.83,11991.0,143.8136,143.9689,143.7877,143.9258,11991.0
2019-03-04 13:00:00,166.77,166.77,166.46,166.56,13901.0,143.874,143.874,143.6066,143.6928,13901.0
2019-03-04 13:10:00,166.57,166.97,166.53,166.83,30005.0,143.7015,144.0466,143.667,143.9258,30005.0
2019-03-04 13:20:00,166.85,166.97,166.73,166.92,12899.0,143.943,144.0466,143.8395,144.0034,12899.0
2019-03-04 13:30:00,166.95,167.11,166.87,166.9,18541.0,144.0293,144.1673,143.9603,143.9862,18541.0
2019-03-04 13:40:00,166.9,167.15,166.85,166.97,13117.0,143.9862,144.2018,143.943,144.0466,13117.0
2019-03-04 13:50:00,166.97,167.3,166.92,167.05,17783.0,144.0466,144.3312,144.0034,144.1156,17783.0
2019-03-04 14:00:00,167.03,167.18,166.94,166.95,38985.0,144.0983,144.2277,144.0207,144.0293,38985.0
2019-03-04 14:10:00,166.89,167.15,166.86,167.15,14713.0,143.9775,144.2018,143.9517,144.2018,14713.0
2019-03-04 14:20:00,167.22,167.4,167.14,167.38,8372.0,144.2622,144.4175,144.1932,144.4003,8372.0
2019-03-04 14:30:00,167.33,167.33,167.06,167.17,14290.0,144.3571,144.3571,144.1242,144.2191,14290.0
2019-03-04 14:40:00,167.18,167.33,167.18,167.18,10028.0,144.2277,144.3571,144.2277,144.2277,10028.0
2019-03-04 14:50:00,167.19,167.5,167.16,167.16,21099.0,144.2364,144.5038,144.2105,144.2105,21099.0
2019-03-04 15:00:00,167.15,167.2,166.82,166.94,19723.0,144.2018,144.245,143.9171,144.0207,19723.0
2019-03-04 15:10:00,166.87,167.02,166.83,166.97,13728.0,143.9603,144.0897,143.9258,144.0466,13728.0
2019-03-04 15:20:00,166.93,167.12,166.89,167.03,18170.0,144.012,144.176,143.9775,144.0983,18170.0
2019-03-04 15:30:00,166.99,167.34,166.93,167.34,29561.0,144.0638,144.3658,144.012,144.3658,29561.0
2019-03-04 15:40:00,167.32,167.35,167.05,167.05,47359.0,144.3485,144.3744,144.1156,144.1156,47359.0
2019-03-04 15:50:00,167.06,167.18,166.66,166.76,156908.0,144.1242,144.2277,143.7791,143.8654,156908.0
2019-03-05 09:30:00,166.75,167.93,166.75,167.28,26200.0,143.8568,144.8748,143.8568,144.314,26200.0
2019-03-05 09:40:00,167.35,168.08,167.34,167.67,32407.0,144.3744,145.0042,144.3658,144.6505,32407.0
2019-03-05 09:50:00,167.5,167.75,167.15,167.69,8009.0,144.5038,144.7195,144.2018,144.6677,8009.0
2019-03-05 10:00:00,167.73,168.03,167.71,167.8,13966.0,144.7022,144.961,144.685,144.7626,13966.0
2019-03-05 10:10:00,167.82,167.87,167.4,167.46,8992.0,144.7799,144.823,144.4175,144.4693,8992.0
2019-03-05 10:20:00,167.45,167.67,167.4,167.41,6129.0,144.4607,144.6505,144.4175,144.4261,6129.0
2019-03-05 10:30:00,167.47,167.87,167.47,167.74,7673.0,144.4779,144.823,144.4779,144.7108,7673.0
2019-03-05 10:40:00,167.76,167.9,167.47,167.52,9711.0,144.7281,144.8489,144.4779,144.521,9711.0
2019-03-05 10:50:00,167.51,167.63,167.35,167.39,8656.0,144.5124,144.6159,144.3744,144.4089,8656.0
2019-03-05 11:00:00,167.4,167.62,167.3,167.53,12691.0,144.4175,144.6073,144.3312,144.5297,12691.0
2019-03-05 11:10:00,167.56,168.08,167.56,167.98,33620.0,144.5556,145.0042,144.5556,144.9179,33620.0
2019-03-05 11:20:00,167.99,168.13,167.91,167.92,10090.0,144.9265,145.0473,144.8575,144.8661,10090.0
2019-03-05 11:30:00,167.92,168.06,167.81,168.0,8756.0,144.8661,144.9869,144.7712,144.9351,8756.0
2019-03-05 11:40:00,168.04,168.08,167.84,167.91,6843.0,144.9697,145.0042,144.7971,144.8575,6843.0
2019-03-05 11:50:00,167.88,167.94,167.72,167.89,14513.0,144.8316,144.8834,144.6936,144.8402,14513.0
2019-03-05 12:00:00,167.87,168.0,167.8,167.81,6446.0,144.823,144.9351,144.7626,144.7712,6446.0
2019-03-05 12:10:00,167.81,167.92,167.67,167.75,24185.0,144.7712,144.8661,144.6505,144.7195,24185.0
2019-03-05 12:20:00,167.72,167.87,167.72,167.8,14971.0,144.6936,144.823,144.6936,144.7626,14971.0
2019-03-05 12:30:00,167.83,167.87,167.64,167.67,11186.0,144.7885,144.823,144.6246,144.6505,11186.0
2019-03-05 12:40:00,167.69,167.85,167.64,167.73,23318.0,144.6677,144.8057,144.6246,144.7022,23318.0
2019-03-05 12:50:00,167.73,168.07,167.71,168.04,31887.0,144.7022,144.9955,144.685,144.9697,31887.0
2019-03-05 13:00:00,168.1,168.14,168.07,168.08,5265.0,145.0214,145.0559,144.9955,145.0042,5265.0
2019-03-05 13:10:00,168.13,168.34,168.13,168.24,10239.0,145.0473,145.2285,145.0473,145.1422,10239.0
2019-03-05 13:20:00,168.25,168.26,167.74,167.75,13669.0,145.1508,145.1595,144.7108,144.7195,13669.0
2019-03-05 13:30:00,167.77,167.83,167.73,167.8,9197.0,144.7367,144.7885,144.7022,144.7626,9197.0
2019-03-05 13:40:00,167.75,167.78,167.52,167.7,9113.0,144.7195,144.7454,144.521,144.6763,9113.0
2019-03-05 13:50:00,167.67,167.78,167.6,167.72,10890.0,144.6505,144.7454,144.5901,144.6936,10890.0
2019-03-05 14:00:00,167.74,168.15,167.73,167.87,30710.0,144.7108,145.0646,144.7022,144.823,30710.0
2019-03-05 14:10:00,167.83,167.85,167.67,167.67,24383.0,144.7885,144.8057,144.6505,144.6505,24383.0
2019-03-05 14:20:00,167.7,167.99,167.5,167.92,76794.0,144.6763,144.9265,144.5038,144.8661,76794.0
2019-03-05 14:30:00,167.91,168.07,167.76,167.89,65984.0,144.8575,144.9955,144.7281,144.8402,65984.0
2019-03-05 14:40:00,167.86,168.2,167.79,168.11,39237.0,144.8144,145.1077,144.754,145.03,39237.0
2019-03-05 14:50:00,168.08,168.13,167.94,168.09,21881.0,145.0042,145.0473,144.8834,145.0128,21881.0
2019-03-05 15:00:00,168.06,168.15,168.0,168.03,6328.0,144.9869,145.0646,144.9351,144.961,6328.0
2019-03-05 15:10:00,168.07,168.24,168.05,168.13,36619.0,144.9955,145.1422,144.9783,145.0473,36619.0
2019-03-05 15:20:00,168.1,168.27,168.02,168.15,32168.0,145.0214,145.1681,144.9524,145.0646,32168.0
2019-03-05 15:30:00,168.15,168.2,168.04,168.14,33510.0,145.0646,145.1077,144.9697,145.0559,33510.0
2019-03-05 15:40:00,168.1,168.38,168.09,168.33,41157.0,145.0214,145.263,145.0128,145.2198,41157.0
2019-03-05 15:50:00,168.32,168.35,167.78,168.1,207822.0,145.2112,145.2371,144.7454,145.0214,207822.0
2019-03-06 09:30:00,167.88,168.84,167.55,168.71,37255.0,144.8316,145.6598,144.5469,145.5477,37255.0
2019-03-06 09:40:00,168.57,168.69,167.97,168.18,19705.0,145.4269,145.5304,144.9093,145.0904,19705.0
2019-03-06 09:50:00,168.06,168.3,167.88,168.25,33465.0,144.9869,145.194,144.8316,145.1508,33465.0
2019-03-06 10:00:00,168.21,168.67,168.04,168.67,21624.0,145.1163,145.5132,144.9697,145.5132,21624.0
2019-03-06 10:10:00,168.63,168.65,168.31,168.39,18084.0,145.4787,145.4959,145.2026,145.2716,18084.0
2019-03-06 10:20:00,168.41,168.71,168.32,168.32,6449.0,145.2889,145.5477,145.2112,145.2112,6449.0
2019-03-06 10:30:00,168.41,168.53,168.29,168.53,10193.0,145.2889,145.3924,145.1853,145.3924,10193.0
2019-03-06 10:40:00,168.55,168.55,167.92,168.03,20691.0,145.4096,145.4096,144.8661,144.961,20691.0
2019-03-06 10:50:00,167.94,168.24,167.91,168.2,11762.0,144.8834,145.1422,144.8575,145.1077,11762.0
2019-03-06 11:00:00,168.11,168.31,167.98,168.26,12035.0,145.03,145.2026,144.9179,145.1595,12035.0
2019-03-06 11:10:00,168.26,168.37,168.07,168.08,6721.0,145.1595,145.2543,144.9955,145.0042,6721.0
2019-03-06 11:20:00,168.06,168.11,167.78,167.97,30773.0,144.9869,145.03,144.7454,144.9093,30773.0
2019-03-06 11:30:00,167.95,168.12,167.93,168.02,15567.0,144.892,145.0387,144.8748,144.9524,15567.0
2019-03-06 11:40:00,167.91,167.95,167.52,167.55,5691.0,144.8575,144.892,144.521,144.5469,5691.0
2019-03-06 11:50:00,167.46,167.46,167.26,167.35,8399.0,144.4693,144.4693,144.2967,144.3744,8399.0
2019-03-06 12:00:00,167.37,167.43,167.15,167.21,8481.0,144.3916,144.4434,144.2018,144.2536,8481.0
2019-03-06 12:10:00,167.2,167.23,167.02,167.04,7507.0,144.245,144.2709,144.0897,144.1069,7507.0
2019-03-06 12:20:00,167.04,167.05,166.84,166.85,16488.0,144.1069,144.1156,143.9344,143.943,16488.0
2019-03-06 12:30:00,166.88,167.05,166.86,166.97,13416.0,143.9689,144.1156,143.9517,144.0466,13416.0
2019-03-06 12:40:00,167.01,167.05,166.84,166.86,7368.0,144.0811,144.1156,143.9344,143.9517,7368.0
2019-03-06 12:50:00,166.88,166.99,166.61,166.67,10330.0,143.9689,144.0638,143.736,143.7877,10330.0
2019-03-06 13:00:00,166.66,166.75,166.54,166.57,6993.0,143.7791,143.8568,143.6756,143.7015,6993.0
2019-03-06 13:10:00,166.59,166.65,166.43,166.65,12354.0,143.7187,143.7705,143.5807,143.7705,12354.0
2019-03-06 13:20:00,166.65,166.65,166.44,166.53,7810.0,143.7705,143.7705,143.5893,143.667,7810.0
2019-03-06 13:30:00,166.54,166.97,166.52,166.97,7722.0,143.6756,144.0466,143.6583,144.0466,7722.0
2019-03-06 13:40:00,166.96,166.96,166.63,166.71,5016.0,144.0379,144.0379,143.7532,143.8223,5016.0
2019-03-06 13:50:00,166.7,167.11,166.7,167.02,6048.0,143.8136,144.1673,143.8136,144.0897,6048.0
2019-03-06 14:00:00,167.09,167.31,167.01,167.13,15063.0,144.1501,144.3399,144.0811,144.1846,15063.0
2019-03-06 14:10:00,167.12,167.17,166.93,166.94,14251.0,144.176,144.2191,144.012,144.0207,14251.0
2019-03-06 14:20:00,167.02,167.18,166.99,167.02,13994.0,144.0897,144.2277,144.0638,144.0897,13994.0
2019-03-06 14:30:00,167.04,167.05,166.81,166.95,11471.0,144.1069,144.1156,143.9085,144.0293,11471.0
2019-03-06 14:40:00,166.97,166.97,166.88,166.91,6985.0,144.0466,144.0466,143.9689,143.9948,6985.0
2019-03-06 14:50:00,166.91,167.06,166.73,166.95,9155.0,143.9948,144.1242,143.8395,144.0293,9155.0
2019-03-06 15:00:00,166.92,167.08,166.81,166.92,13083.0,144.0034,144.1415,143.9085,144.0034,13083.0
2019-03-06 15:10:00,166.86,166.89,166.55,166.68,8934.0,143.9517,143.9775,143.6842,143.7964,8934.0
2019-03-06 15:20:00,166.69,166.81,166.57,166.74,13307.0,143.805,143.9085,143.7015,143.8481,13307.0
2019-03-06 15:30:00,166.75,166.99,166.7,166.94,22435.0,143.8568,144.0638,143.8136,144.0207,22435.0
2019-03-06 15:40:00,166.95,167.11,166.93,167.0,41076.0,144.0293,144.1673,144.012,144.0724,41076.0
2019-03-06 15:50:00,167.02,167.07,166.39,166.46,132852.0,144.0897,144.1328,143.5462,143.6066,132852.0
2019-03-07 09:30:00,166.18,166.39,165.02,165.14,48969.0,143.365,143.5462,142.3643,142.4678,48969.0
2019-03-07 09:40:00,165.02,165.45,164.46,164.56,19035.0,142.3643,142.7352,141.8812,141.9674,19035.0
2019-03-07 09:50:00,164.57,164.84,164.1,164.43,10722.0,141.9761,142.209,141.5706,141.8553,10722.0
2019-03-07 10:00:00,164.42,164.62,164.22,164.54,23290.0,141.8466,142.0192,141.6741,141.9502,23290.0
2019-03-07 10:10:00,164.54,164.61,164.18,164.22,14917.0,141.9502,142.0106,141.6396,141.6741,14917.0
2019-03-07 10:20:00,164.24,164.67,164.23,164.67,15642.0,141.6914,142.0623,141.6827,142.0623,15642.0
2019-03-07 10:30:00,164.67,164.85,164.58,164.63,14754.0,142.0623,142.2176,141.9847,142.0278,14754.0
2019-03-07 10:40:00,164.52,164.8,164.28,164.73,15776.0,141.9329,142.1745,141.7259,142.1141,15776.0
2019-03-07 10:50:00,164.74,164.74,164.4,164.54,9948.0,142.1227,142.1227,141.8294,141.9502,9948.0
2019-03-07 11:00:00,164.5,164.54,164.05,164.26,18578.0,141.9157,141.9502,141.5274,141.7086,18578.0
2019-03-07 11:10:00,164.28,164.3,163.94,164.0,16428.0,141.7259,141.7431,141.4325,141.4843,16428.0
2019-03-07 11:20:00,164.09,164.66,163.93,164.55,45378.0,141.562,142.0537,141.4239,141.9588,45378.0
2019-03-07 11:30:00,164.6,165.0,164.56,164.97,10313.0,142.0019,142.347,141.9674,142.3211,10313.0
2019-03-07 11:40:00,164.89,165.06,164.75,164.78,13645.0,142.2521,142.3988,142.1313,142.1572,13645.0
2019-03-07 11:50:00,164.84,165.0,164.83,164.92,6292.0,142.209,142.347,142.2004,142.278,6292.0
2019-03-07 12:00:00,164.91,165.01,164.68,164.92,8609.0,142.2694,142.3556,142.071,142.278,8609.0
2019-03-07 12:10:00,164.94,165.03,164.69,164.71,11378.0,142.2953,142.3729,142.0796,142.0968,11378.0
2019-03-07 12:20:00,164.75,165.08,164.7,165.02,49702.0,142.1313,142.416,142.0882,142.3643,49702.0
2019-03-07 12:30:00,165.0,165.24,164.72,165.0,13038.0,142.347,142.5541,142.1055,142.347,13038.0
2019-03-07 12:40:00,165.0,165.36,164.98,165.36,12988.0,142.347,142.6576,142.3298,142.6576,12988.0
2019-03-07 12:50:00,165.44,165.82,165.39,165.82,10116.0,142.7266,143.0544,142.6835,143.0544,10116.0
2019-03-07 13:00:00,165.82,165.82,165.46,165.53,13557.0,143.0544,143.0544,142.7439,142.8043,13557.0
2019-03-07 13:10:00,165.55,165.68,165.48,165.66,17404.0,142.8215,142.9337,142.7611,142.9164,17404.0
2019-03-07 13:20:00,165.64,165.82,165.6,165.82,7739.0,142.8992,143.0544,142.8646,143.0544,7739.0
2019-03-07 13:30:00,165.83,165.83,165.52,165.74,8802.0,143.0631,143.0631,142.7956,142.9854,8802.0
2019-03-07 13:40:00,165.75,166.05,165.75,166.01,7403.0,142.9941,143.2529,142.9941,143.2184,7403.0
2019-03-07 13:50:00,166.05,166.14,165.96,165.97,9682.0,143.2529,143.3305,143.1752,143.1838,9682.0
2019-03-07 14:00:00,165.96,165.96,165.55,165.61,13593.0,143.1752,143.1752,142.8215,142.8733,13593.0
2019-03-07 14:10:00,165.62,165.63,165.41,165.49,11780.0,142.8819,142.8905,142.7007,142.7697,11780.0
2019-03-07 14:20:00,165.51,165.62,165.45,165.62,9010.0,142.787,142.8819,142.7352,142.8819,9010.0
2019-03-07 14:30:00,165.65,165.69,165.47,165.56,9095.0,142.9078,142.9423,142.7525,142.8301,9095.0
2019-03-07 14:40:00,165.6,165.75,165.56,165.62,14615.0,142.8646,142.9941,142.8301,142.8819,14615.0
2019-03-07 14:50:00,165.58,165.75,165.51,165.52,12111.0,142.8474,142.9941,142.787,142.7956,12111.0
2019-03-07 15:00:00,165.53,165.53,165.38,165.48,20689.0,142.8043,142.8043,142.6748,142.7611,20689.0
2019-03-07 15:10:00,165.48,165.63,165.46,165.59,29217.0,142.7611,142.8905,142.7439,142.856,29217.0
2019-03-07 15:20:00,165.62,165.85,165.58,165.62,16706.0,142.8819,143.0803,142.8474,142.8819,16706.0
2019-03-07 15:30:00,165.64,165.93,165.58,165.93,19778.0,142.8992,143.1493,142.8474,143.1493,19778.0
2019-03-07 15:40:00,165.92,166.23,165.86,166.12,36094.0,143.1407,143.4082,143.0889,143.3133,36094.0
2019-03-07 15:50:00,166.11,166.54,165.92,166.34,92677.0,143.3046,143.6756,143.1407,143.503,92677.0
2019-03-08 09:30:00,165.18,165.35,164.12,165.17,41351.0,142.5023,142.649,141.5878,142.4937,41351.0
2019-03-08 09:40:00,165.31,165.48,165.03,165.25,17324.0,142.6145,142.7611,142.3729,142.5627,17324.0
2019-03-08 09:50:00,165.22,165.43,164.99,165.24,13492.0,142.5368,142.718,142.3384,142.5541,13492.0
2019-03-08 10:00:00,165.12,165.26,165.0,165.25,6884.0,142.4505,142.5713,142.347,142.5627,6884.0
2019-03-08 10:10:00,165.3,165.41,165.08,165.2,17015.0,142.6058,142.7007,142.416,142.5196,17015.0
2019-03-08 10:20:00,165.11,165.45,165.11,165.44,28243.0,142.4419,142.7352,142.4419,142.7266,28243.0
2019-03-08 10:30:00,165.44,165.45,165.23,165.4,10905.0,142.7266,142.7352,142.5454,142.6921,10905.0
2019-03-08 10:40:00,165.37,166.09,165.22,166.09,7299.0,142.6662,143.2874,142.5368,143.2874,7299.0
2019-03-08 10:50:00,166.06,166.06,165.73,165.83,12761.0,143.2615,143.2615,142.9768,143.0631,12761.0
2019-03-08 11:00:00,165.87,165.95,165.58,165.6,9103.0,143.0976,143.1666,142.8474,142.8646,9103.0
2019-03-08 11:10:00,165.66,165.82,165.6,165.68,6376.0,142.9164,143.0544,142.8646,142.9337,6376.0
2019-03-08 11:20:00,165.68,165.99,165.51,165.91,9519.0,142.9337,143.2011,142.787,143.1321,9519.0
2019-03-08 11:30:00,165.97,166.03,165.5,165.5,6750.0,143.1838,143.2356,142.7784,142.7784,6750.0
2019-03-08 11:40:00,165.52,165.77,165.51,165.6,5361.0,142.7956,143.0113,142.787,142.8646,5361.0
2019-03-08 11:50:00,165.5,165.63,165.45,165.58,6536.0,142.7784,142.8905,142.7352,142.8474,6536.0
2019-03-08 12:00:00,165.55,165.56,165.39,165.47,21637.0,142.8215,142.8301,142.6835,142.7525,21637.0
2019-03-08 12:10:00,165.46,165.46,165.22,165.25,8899.0,142.7439,142.7439,142.5368,142.5627,8899.0
2019-03-08 12:20:00,165.29,165.39,165.17,165.38,7630.0,142.5972,142.6835,142.4937,142.6748,7630.0
2019-03-08 12:30:00,165.37,165.45,165.07,165.15,8997.0,142.6662,142.7352,142.4074,142.4764,8997.0
2019-03-08 12:40:00,165.14,165.25,164.9,164.9,12459.0,142.4678,142.5627,142.2607,142.2607,12459.0
2019-03-08 12:50:00,164.9,164.98,164.75,164.81,6311.0,142.2607,142.3298,142.1313,142.1831,6311.0
2019-03-08 13:00:00,164.81,164.86,164.67,164.67,7764.0,142.1831,142.2262,142.0623,142.0623,7764.0
2019-03-08 13:10:00,164.73,164.91,164.67,164.72,6628.0,142.1141,142.2694,142.0623,142.1055,6628.0
2019-03-08 13:20:00,164.74,164.97,164.72,164.97,5547.0,142.1227,142.3211,142.1055,142.3211,5547.0
2019-03-08 13:30:00,165.01,165.08,164.87,165.06,5562.0,142.3556,142.416,142.2349,142.3988,5562.0
2019-03-08 13:40:00,165.09,165.28,165.08,165.25,5012.0,142.4247,142.5886,142.416,142.5627,5012.0
2019-03-08 13:50:00,165.22,165.41,165.17,165.38,8668.0,142.5368,142.7007,142.4937,142.6748,8668.0
2019-03-08 14:00:00,165.43,165.45,165.21,165.38,7723.0,142.718,142.7352,142.5282,142.6748,7723.0
2019-03-08 14:10:00,165.38,165.59,165.32,165.48,32331.0,142.6748,142.856,142.6231,142.7611,32331.0
2019-03-08 14:20:00,165.53,165.72,165.5,165.67,8121.0,142.8043,142.9682,142.7784,142.925,8121.0
2019-03-08 14:30:00,165.7,165.75,165.51,165.64,8997.0,142.9509,142.9941,142.787,142.8992,8997.0
2019-03-08 14:40:00,165.67,165.91,165.63,165.89,12744.0,142.925,143.1321,142.8905,143.1148,12744.0
2019-03-08 14:50:00,165.9,166.21,165.89,166.0,14673.0,143.1235,143.3909,143.1148,143.2097,14673.0
2019-03-08 15:00:00,165.98,166.01,165.78,165.86,19991.0,143.1925,143.2184,143.0199,143.0889,19991.0
2019-03-08 15:10:00,165.83,165.83,165.54,165.57,10631.0,143.0631,143.0631,142.8129,142.8388,10631.0
2019-03-08 15:20:00,165.58,165.69,165.5,165.53,18188.0,142.8474,142.9423,142.7784,142.8043,18188.0
2019-03-08 15:30:00,165.5,165.66,165.25,165.37,33229.0,142.7784,142.9164,142.5627,142.6662,33229.0
2019-03-08 15:40:00,165.36,165.86,165.36,165.69,37708.0,142.6576,143.0889,142.6576,142.9423,37708.0
2019-03-08 15:50:00,165.7,166.32,165.7,166.15,124066.0,142.9509,143.4858,142.9509,143.3391,124066.0
2019-03-11 09:30:00,165.12,165.74,164.68,165.61,23420.0,142.4505,142.9854,142.071,142.8733,23420.0
2019-03-11 09:40:00,165.68,166.0,165.52,165.8,17905.0,142.9337,143.2097,142.7956,143.0372,17905.0
2019-03-11 09:50:00,165.87,166.81,165.82,166.67,13338.0,143.0976,143.9085,143.0544,143.7877,13338.0
2019-03-11 10:00:00,166.63,166.98,166.55,166.81,18362.0,143.7532,144.0552,143.6842,143.9085,18362.0
2019-03-11 10:10:00,166.88,167.04,166.71,167.02,17542.0,143.9689,144.1069,143.8223,144.0897,17542.0
2019-03-11 10:20:00,167.07,167.38,166.96,167.08,30812.0,144.1328,144.4003,144.0379,144.1415,30812.0
2019-03-11 10:30:00,167.06,167.25,166.91,167.25,16664.0,144.1242,144.2881,143.9948,144.2881,16664.0
2019-03-11 10:40:00,167.24,167.42,167.21,167.28,12639.0,144.2795,144.4348,144.2536,144.314,12639.0
2019-03-11 10:50:00,167.3,167.59,167.3,167.46,12969.0,144.3312,144.5814,144.3312,144.4693,12969.0
2019-03-11 11:00:00,167.4,167.75,167.39,167.75,14509.0,144.4175,144.7195,144.4089,144.7195,14509.0
2019-03-11 11:10:00,167.75,167.78,167.6,167.65,10871.0,144.7195,144.7454,144.5901,144.6332,10871.0
2019-03-11 11:20:00,167.69,167.85,167.62,167.78,8122.0,144.6677,144.8057,144.6073,144.7454,8122.0
2019-03-11 11:30:00,167.7,167.91,167.62,167.81,9375.0,144.6763,144.8575,144.6073,144.7712,9375.0
2019-03-11 11:40:00,167.81,167.87,167.58,167.61,11321.0,144.7712,144.823,144.5728,144.5987,11321.0
2019-03-11 11:50:00,167.59,168.06,167.59,168.06,13160.0,144.5814,144.9869,144.5814,144.9869,13160.0
2019-03-11 12:00:00,168.01,168.13,167.91,167.97,14073.0,144.9438,145.0473,144.8575,144.9093,14073.0
2019-03-11 12:10:00,167.99,168.02,167.54,167.65,101035.0,144.9265,144.9524,144.5383,144.6332,101035.0
2019-03-11 12:20:00,167.65,167.88,167.59,167.75,11510.0,144.6332,144.8316,144.5814,144.7195,11510.0
2019-03-11 12:30:00,167.72,168.07,167.72,168.0,9381.0,144.6936,144.9955,144.6936,144.9351,9381.0
2019-03-11 12:40:00,168.03,168.31,167.94,168.22,56774.0,144.961,145.2026,144.8834,145.1249,56774.0
2019-03-11 12:50:00,168.22,168.5,168.21,168.43,12461.0,145.1249,145.3665,145.1163,145.3061,12461.0
2019-03-11 13:00:00,168.44,168.7,168.31,168.59,18726.0,145.3147,145.539,145.2026,145.4441,18726.0
2019-03-11 13:10:00,168.58,168.93,168.5,168.68,16922.0,145.4355,145.7375,145.3665,145.5218,16922.0
2019-03-11 13:20:00,168.64,168.87,168.64,168.8,10974.0,145.4873,145.6857,145.4873,145.6253,10974.0
2019-03-11 13:30:00,168.83,169.17,168.81,169.17,17207.0,145.6512,145.9445,145.6339,145.9445,17207.0
2019-03-11 13:40:00,169.13,169.26,169.03,169.22,29238.0,145.91,146.0222,145.8237,145.9877,29238.0
2019-03-11 13:50:00,169.21,169.38,169.14,169.38,22584.0,145.979,146.1257,145.9186,146.1257,22584.0
2019-03-11 14:00:00,169.36,169.53,169.15,169.34,28247.0,146.1084,146.2551,145.9273,146.0912,28247.0
2019-03-11 14:10:00,169.37,169.55,169.22,169.53,16165.0,146.1171,146.2723,145.9877,146.2551,16165.0
2019-03-11 14:20:00,169.54,169.65,169.32,169.37,18469.0,146.2637,146.3586,146.0739,146.1171,18469.0
2019-03-11 14:30:00,169.4,169.64,169.39,169.58,23674.0,146.1429,146.35,146.1343,146.2982,23674.0
2019-03-11 14:40:00,169.59,169.6,169.23,169.23,15327.0,146.3069,146.3155,145.9963,145.9963,15327.0
2019-03-11 14:50:00,169.21,169.37,169.16,169.2,17176.0,145.979,146.1171,145.9359,145.9704,17176.0
2019-03-11 15:00:00,169.19,169.26,169.05,169.26,34546.0,145.9618,146.0222,145.841,146.0222,34546.0
2019-03-11 15:10:00,169.23,169.55,169.22,169.45,16494.0,145.9963,146.2723,145.9877,146.1861,16494.0
2019-03-11 15:20:00,169.47,169.73,169.45,169.49,34312.0,146.2033,146.4276,146.1861,146.2206,34312.0
2019-03-11 15:30:00,169.49,169.86,169.46,169.74,24365.0,146.2206,146.5398,146.1947,146.4363,24365.0
2019-03-11 15:40:00,169.76,169.77,169.61,169.75,38390.0,146.4535,146.4621,146.3241,146.4449,38390.0
2019-03-11 15:50:00,169.74,169.75,169.4,169.51,114045.0,146.4363,146.4449,146.1429,146.2378,114045.0
2019-03-12 09:30:00,169.56,169.96,169.14,169.63,33103.0,146.281,146.6261,145.9186,146.3414,33103.0
2019-03-12 09:40:00,169.5,169.89,169.41,169.58,14647.0,146.2292,146.5657,146.1516,146.2982,14647.0
2019-03-12 09:50:00,169.54,169.8,169.33,169.64,9424.0,146.2637,146.488,146.0825,146.35,9424.0
2019-03-12 10:00:00,169.66,169.66,169.12,169.5,34504.0,146.3672,146.3672,145.9014,146.2292,34504.0
2019-03-12 10:10:00,169.5,169.99,169.35,169.88,34932.0,146.2292,146.6519,146.0998,146.557,34932.0
2019-03-12 10:20:00,169.86,170.23,169.8,170.23,47263.0,146.5398,146.859,146.488,146.859,47263.0
2019-03-12 10:30:00,170.22,170.53,170.14,170.2,31940.0,146.8504,147.1178,146.7813,146.8331,31940.0
2019-03-12 10:40:00,170.2,170.2,169.74,170.19,27737.0,146.8331,146.8331,146.4363,146.8245,27737.0
2019-03-12 10:50:00,170.24,170.34,170.0,170.2,30485.0,146.8676,146.9539,146.6606,146.8331,30485.0
2019-03-12 11:00:00,170.19,170.2,169.98,170.07,28188.0,146.8245,146.8331,146.6433,146.721,28188.0
2019-03-12 11:10:00,170.04,170.19,169.78,170.19,32768.0,146.6951,146.8245,146.4708,146.8245,32768.0
2019-03-12 11:20:00,170.16,170.33,170.0,170.11,19803.0,146.7986,146.9453,146.6606,146.7555,19803.0
2019-03-12 11:30:00,170.07,170.27,170.0,170.19,24799.0,146.721,146.8935,146.6606,146.8245,24799.0
2019-03-12 11:40:00,170.17,170.17,169.99,170.12,17951.0,146.8072,146.8072,146.6519,146.7641,17951.0
2019-03-12 11:50:00,170.13,170.5,170.12,170.43,12816.0,146.7727,147.0919,146.7641,147.0315,12816.0
2019-03-12 12:00:00,170.46,170.47,170.01,170.08,17304.0,147.0574,147.066,146.6692,146.7296,17304.0
2019-03-12 12:10:00,170.06,170.29,170.02,170.12,18502.0,146.7123,146.9108,146.6778,146.7641,18502.0
2019-03-12 12:20:00,170.08,170.08,169.89,169.93,13365.0,146.7296,146.7296,146.5657,146.6002,13365.0
2019-03-12 12:30:00,169.9,169.9,169.45,169.52,13064.0,146.5743,146.5743,146.1861,146.2465,13064.0
2019-03-12 12:40:00,169.54,169.65,169.12,169.12,9617.0,146.2637,146.3586,145.9014,145.9014,9617.0
2019-03-12 12:50:00,169.1,169.21,168.85,169.19,14762.0,145.8841,145.979,145.6684,145.9618,14762.0
2019-03-12 13:00:00,169.16,169.34,168.93,169.11,9945.0,145.9359,146.0912,145.7375,145.8928,9945.0
2019-03-12 13:10:00,169.12,169.13,168.84,168.95,17689.0,145.9014,145.91,145.6598,145.7547,17689.0
2019-03-12 13:20:00,168.96,169.09,168.9,169.06,13370.0,145.7633,145.8755,145.7116,145.8496,13370.0
2019-03-12 13:30:00,169.06,169.32,168.97,169.02,13826.0,145.8496,146.0739,145.772,145.8151,13826.0
2019-03-12 13:40:00,169.02,169.4,169.02,169.34,15323.0,145.8151,146.1429,145.8151,146.0912,15323.0
2019-03-12 13:50:00,169.37,169.58,169.36,169.58,8217.0,146.1171,146.2982,146.1084,146.2982,8217.0
2019-03-12 14:00:00,169.59,169.6,169.31,169.31,14063.0,146.3069,146.3155,146.0653,146.0653,14063.0
2019-03-12 14:10:00,169.31,169.38,169.11,169.38,11203.0,146.0653,146.1257,145.8928,146.1257,11203.0
2019-03-12 14:20:00,169.32,169.44,169.2,169.22,11661.0,146.0739,146.1774,145.9704,145.9877,11661.0
2019-03-12 14:30:00,169.25,169.42,169.19,169.35,11799.0,146.0135,146.1602,145.9618,146.0998,11799.0
2019-03-12 14:40:00,169.31,169.4,169.24,169.36,11618.0,146.0653,146.1429,146.0049,146.1084,11618.0
2019-03-12 14:50:00,169.37,169.38,169.13,169.22,16458.0,146.1171,146.1257,145.91,145.9877,16458.0
2019-03-12 15:00:00,169.2,169.33,169.13,169.2,20227.0,145.9704,146.0825,145.91,145.9704,20227.0
2019-03-12 15:10:00,169.18,169.18,168.69,168.69,23019.0,145.9531,145.9531,145.5304,145.5304,23019.0
2019-03-12 15:20:00,168.69,169.06,168.5,168.91,26355.0,145.5304,145.8496,145.3665,145.7202,26355.0
2019-03-12 15:30:00,168.89,168.89,168.68,168.8,32884.0,145.703,145.703,145.5218,145.6253,32884.0
2019-03-12 15:40:00,168.81,168.99,168.7,168.89,44997.0,145.6339,145.7892,145.539,145.703,44997.0
2019-03-12 15:50:00,168.87,168.88,168.57,168.77,101019.0,145.6857,145.6943,145.4269,145.5994,101019.0
2019-03-13 09:30:00,169.43,169.9,169.03,169.64,21908.0,146.1688,146.5743,145.8237,146.35,21908.0
2019-03-13 09:40:00,169.56,169.92,169.09,169.81,17245.0,146.281,146.5915,145.8755,146.4966,17245.0
2019-03-13 09:50:00,169.77,170.57,169.76,170.57,28441.0,146.4621,147.1523,146.4535,147.1523,28441.0
2019-03-13 10:00:00,170.69,170.83,170.44,170.74,19837.0,147.2558,147.3766,147.0402,147.299,19837.0
2019-03-13 10:10:00,170.77,170.93,170.62,170.72,16233.0,147.3249,147.4629,147.1954,147.2817,16233.0
2019-03-13 10:20:00,170.61,170.97,170.61,170.87,13257.0,147.1868,147.4974,147.1868,147.4111,13257.0
2019-03-13 10:30:00,170.93,171.12,170.84,170.89,16591.0,147.4629,147.6268,147.3852,147.4284,16591.0
2019-03-13 10:40:00,170.88,171.05,170.84,171.04,12754.0,147.4197,147.5664,147.3852,147.5578,12754.0
2019-03-13 10:50:00,171.03,171.32,171.03,171.22,14494.0,147.5492,147.7993,147.5492,147.7131,14494.0
2019-03-13 11:00:00,171.25,171.76,171.25,171.75,20996.0,147.739,148.1789,147.739,148.1703,20996.0
2019-03-13 11:10:00,171.7,171.9,171.56,171.56,17915.0,148.1272,148.2997,148.0064,148.0064,17915.0
2019-03-13 11:20:00,171.61,171.81,171.56,171.7,14134.0,148.0495,148.2221,148.0064,148.1272,14134.0
2019-03-13 11:30:00,171.71,171.92,171.7,171.9,12009.0,148.1358,148.317,148.1272,148.2997,12009.0
2019-03-13 11:40:00,171.89,171.97,171.72,171.74,24682.0,148.2911,148.3601,148.1444,148.1617,24682.0
2019-03-13 11:50:00,171.74,171.91,171.47,171.9,15503.0,148.1617,148.3083,147.9287,148.2997,15503.0
2019-03-13 12:00:00,171.91,171.93,171.74,171.8,21654.0,148.3083,148.3256,148.1617,148.2134,21654.0
2019-03-13 12:10:00,171.74,172.26,171.73,172.22,23976.0,148.1617,148.6103,148.1531,148.5758,23976.0
2019-03-13 12:20:00,172.22,172.24,172.04,172.19,11939.0,148.5758,148.593,148.4205,148.5499,11939.0
2019-03-13 12:30:00,172.17,172.19,171.97,172.06,11546.0,148.5326,148.5499,148.3601,148.4377,11546.0
2019-03-13 12:40:00,172.06,172.38,172.05,172.37,9972.0,148.4377,148.7138,148.4291,148.7052,9972.0
2019-03-13 12:50:00,172.44,172.44,172.23,172.27,10455.0,148.7656,148.7656,148.5844,148.6189,10455.0
2019-03-13 13:00:00,172.27,172.57,172.27,172.52,12550.0,148.6189,148.8777,148.6189,148.8346,12550.0
2019-03-13 13:10:00,172.52,172.72,172.47,172.61,14717.0,148.8346,149.0071,148.7915,148.9122,14717.0
2019-03-13 13:20:00,172.59,172.64,172.49,172.54,10000.0,148.895,148.9381,148.8087,148.8518,10000.0
2019-03-13 13:30:00,172.56,172.74,172.45,172.74,16964.0,148.8691,149.0244,148.7742,149.0244,16964.0
2019-03-13 13:40:00,172.68,172.75,172.4,172.5,13090.0,148.9726,149.033,148.7311,148.8173,13090.0
2019-03-13 13:50:00,172.53,172.7,172.52,172.7,11658.0,148.8432,148.9899,148.8346,148.9899,11658.0
2019-03-13 14:00:00,172.7,173.1,172.69,173.01,15953.0,148.9899,149.335,148.9813,149.2573,15953.0
2019-03-13 14:10:00,173.07,173.08,172.79,172.9,11593.0,149.3091,149.3177,149.0675,149.1624,11593.0
2019-03-13 14:20:00,172.9,173.01,172.58,172.7,18255.0,149.1624,149.2573,148.8864,148.9899,18255.0
2019-03-13 14:30:00,172.62,172.62,171.91,172.21,35801.0,148.9209,148.9209,148.3083,148.5672,35801.0
2019-03-13 14:40:00,172.21,172.25,171.47,171.49,19038.0,148.5672,148.6017,147.9287,147.946,19038.0
2019-03-13 14:50:00,171.49,171.88,171.4,171.8,41857.0,147.946,148.2825,147.8684,148.2134,41857.0
2019-03-13 15:00:00,171.82,171.85,171.57,171.62,14899.0,148.2307,148.2566,148.015,148.0582,14899.0
2019-03-13 15:10:00,171.64,171.68,171.43,171.45,21998.0,148.0754,148.1099,147.8942,147.9115,21998.0
2019-03-13 15:20:00,171.45,171.75,171.43,171.62,20417.0,147.9115,148.1703,147.8942,148.0582,20417.0
2019-03-13 15:30:00,171.6,172.05,171.51,172.02,24181.0,148.0409,148.4291,147.9633,148.4032,24181.0
2019-03-13 15:40:00,172.0,172.01,171.59,171.59,41695.0,148.386,148.3946,148.0323,148.0323,41695.0
2019-03-13 15:50:00,171.6,171.79,171.57,171.72,85451.0,148.0409,148.2048,148.015,148.1444,85451.0
2019-03-14 09:30:00,171.37,171.71,171.0,171.57,26490.0,147.8425,148.1358,147.5233,148.015,26490.0
2019-03-14 09:40:00,171.61,171.67,171.0,171.11,11392.0,148.0495,148.1013,147.5233,147.6182,11392.0
2019-03-14 09:50:00,171.19,171.2,170.59,170.65,14783.0,147.6872,147.6958,147.1696,147.2213,14783.0
2019-03-14 10:00:00,170.57,170.66,169.85,169.85,25972.0,147.1523,147.23,146.5312,146.5312,25972.0
2019-03-14 10:10:00,169.92,170.06,169.7,169.93,23917.0,146.5915,146.7123,146.4018,146.6002,23917.0
2019-03-14 10:20:00,169.93,170.09,169.92,170.04,16257.0,146.6002,146.7382,146.5915,146.6951,16257.0
2019-03-14 10:30:00,170.02,170.26,169.95,170.21,13803.0,146.6778,146.8849,146.6174,146.8417,13803.0
2019-03-14 10:40:00,170.25,170.39,170.06,170.36,38408.0,146.8762,146.997,146.7123,146.9711,38408.0
2019-03-14 10:50:00,170.33,170.38,169.99,170.12,42494.0,146.9453,146.9884,146.6519,146.7641,42494.0
2019-03-14 11:00:00,170.21,170.27,170.0,170.23,12642.0,146.8417,146.8935,146.6606,146.859,12642.0
2019-03-14 11:10:00,170.22,170.42,170.16,170.37,18326.0,146.8504,147.0229,146.7986,146.9798,18326.0
2019-03-14 11:20:00,170.36,170.43,170.17,170.18,26327.0,146.9711,147.0315,146.8072,146.8159,26327.0
2019-03-14 11:30:00,170.21,170.37,170.15,170.31,20848.0,146.8417,146.9798,146.79,146.928,20848.0
2019-03-14 11:40:00,170.3,170.55,170.25,170.42,32531.0,146.9194,147.1351,146.8762,147.0229,32531.0
2019-03-14 11:50:00,170.4,170.7,170.39,170.5,15582.0,147.0056,147.2645,146.997,147.0919,15582.0
2019-03-14 12:00:00,170.5,170.58,170.41,170.44,7717.0,147.0919,147.1609,147.0143,147.0402,7717.0
2019-03-14 12:10:00,170.42,170.47,170.29,170.43,8613.0,147.0229,147.066,146.9108,147.0315,8613.0
2019-03-14 12:20:00,170.4,170.46,170.31,170.44,14041.0,147.0056,147.0574,146.928,147.0402,14041.0
2019-03-14 12:30:00,170.45,170.47,170.32,170.43,12904.0,147.0488,147.066,146.9366,147.0315,12904.0
2019-03-14 12:40:00,170.45,170.47,170.4,170.4,12099.0,147.0488,147.066,147.0056,147.0056,12099.0
2019-03-14 12:50:00,170.42,170.43,170.15,170.23,14396.0,147.0229,147.0315,146.79,146.859,14396.0
2019-03-14 13:00:00,170.25,170.32,170.13,170.14,10367.0,146.8762,146.9366,146.7727,146.7813,10367.0
2019-03-14 13:10:00,170.12,170.17,170.07,170.1,7849.0,146.7641,146.8072,146.721,146.7468,7849.0
2019-03-14 13:20:00,170.1,170.12,170.01,170.01,20964.0,146.7468,146.7641,146.6692,146.6692,20964.0
2019-03-14 13:30:00,170.01,170.03,169.84,169.95,8494.0,146.6692,146.6864,146.5225,146.6174,8494.0
2019-03-14 13:40:00,169.94,170.01,169.89,170.01,6653.0,146.6088,146.6692,146.5657,146.6692,6653.0
2019-03-14 13:50:00,170.02,170.15,169.92,170.13,10967.0,146.6778,146.79,146.5915,146.7727,10967.0
2019-03-14 14:00:00,170.13,170.28,170.1,170.2,12712.0,146.7727,146.9021,146.7468,146.8331,12712.0
2019-03-14 14:10:00,170.21,170.25,170.04,170.25,12858.0,146.8417,146.8762,146.6951,146.8762,12858.0
2019-03-14 14:20:00,170.22,170.29,170.16,170.28,9556.0,146.8504,146.9108,146.7986,146.9021,9556.0
2019-03-14 14:30:00,170.27,170.31,170.05,170.11,9740.0,146.8935,146.928,146.7037,146.7555,9740.0
2019-03-14 14:40:00,170.06,170.09,169.88,169.88,9639.0,146.7123,146.7382,146.557,146.557,9639.0
2019-03-14 14:50:00,169.88,170.07,169.87,170.03,12562.0,146.557,146.721,146.5484,146.6864,12562.0
2019-03-14 15:00:00,170.05,170.12,169.92,170.09,14767.0,146.7037,146.7641,146.5915,146.7382,14767.0
2019-03-14 15:10:00,170.12,170.14,169.84,169.88,18218.0,146.7641,146.7813,146.5225,146.557,18218.0
2019-03-14 15:20:00,169.87,170.02,169.73,170.0,25577.0,146.5484,146.6778,146.4276,146.6606,25577.0
2019-03-14 15:30:00,170.02,170.16,169.86,170.14,28820.0,146.6778,146.7986,146.5398,146.7813,28820.0
2019-03-14 15:40:00,170.12,170.14,169.82,169.82,32210.0,146.7641,146.7813,146.5053,146.5053,32210.0
2019-03-14 15:50:00,169.83,169.84,169.53,169.56,107518.0,146.5139,146.5225,146.2551,146.281,107518.0
2019-03-15 09:30:00,169.64,170.26,169.52,169.95,305359.0,146.35,146.8849,146.2465,146.6174,305359.0
2019-03-15 09:40:00,169.96,170.42,169.64,169.64,10684.0,146.6261,147.0229,146.35,146.35,10684.0
2019-03-15 09:50:00,169.74,170.03,169.46,169.56,11009.0,146.4363,146.6864,146.1947,146.281,11009.0
2019-03-15 10:00:00,169.58,169.63,169.25,169.27,12261.0,146.2982,146.3414,146.0135,146.0308,12261.0
2019-03-15 10:10:00,169.27,169.28,168.83,169.23,15168.0,146.0308,146.0394,145.6512,145.9963,15168.0
2019-03-15 10:20:00,169.19,169.43,168.86,169.01,66786.0,145.9618,146.1688,145.6771,145.8065,66786.0
2019-03-15 10:30:00,169.09,169.14,168.78,168.83,12601.0,145.8755,145.9186,145.6081,145.6512,12601.0
2019-03-15 10:40:00,168.83,168.92,168.72,168.77,13822.0,145.6512,145.7288,145.5563,145.5994,13822.0
2019-03-15 10:50:00,168.87,168.92,168.73,168.89,16535.0,145.6857,145.7288,145.5649,145.703,16535.0
2019-03-15 11:00:00,168.92,168.92,168.69,168.69,16790.0,145.7288,145.7288,145.5304,145.5304,16790.0
2019-03-15 11:10:00,168.68,169.29,168.68,169.17,13690.0,145.5218,146.048,145.5218,145.9445,13690.0
2019-03-15 11:20:00,169.19,169.22,168.81,168.84,12826.0,145.9618,145.9877,145.6339,145.6598,12826.0
2019-03-15 11:30:00,168.83,168.91,168.65,168.79,15901.0,145.6512,145.7202,145.4959,145.6167,15901.0
2019-03-15 11:40:00,168.77,169.12,168.66,169.11,15947.0,145.5994,145.9014,145.5045,145.8928,15947.0
2019-03-15 11:50:00,169.09,169.12,169.0,169.06,8292.0,145.8755,145.9014,145.7979,145.8496,8292.0
2019-03-15 12:00:00,169.06,169.4,169.02,169.4,13420.0,145.8496,146.1429,145.8151,146.1429,13420.0
2019-03-15 12:10:00,169.39,169.93,169.39,169.75,28843.0,146.1343,146.6002,146.1343,146.4449,28843.0
2019-03-15 12:20:00,169.74,170.3,169.72,170.22,34703.0,146.4363,146.9194,146.419,146.8504,34703.0
2019-03-15 12:30:00,170.23,170.48,170.2,170.35,13189.0,146.859,147.0747,146.8331,146.9625,13189.0
2019-03-15 12:40:00,170.34,170.47,170.18,170.39,21345.0,146.9539,147.066,146.8159,146.997,21345.0
2019-03-15 12:50:00,170.4,170.44,170.21,170.37,21032.0,147.0056,147.0402,146.8417,146.9798,21032.0
2019-03-15 13:00:00,170.38,170.82,170.38,170.82,23355.0,146.9884,147.368,146.9884,147.368,23355.0
2019-03-15 13:10:00,170.81,170.96,170.69,170.69,12290.0,147.3594,147.4888,147.2558,147.2558,12290.0
2019-03-15 13:20:00,170.67,170.68,170.37,170.37,16723.0,147.2386,147.2472,146.9798,146.9798,16723.0
2019-03-15 13:30:00,170.41,170.44,169.94,170.33,29758.0,147.0143,147.0402,146.6088,146.9453,29758.0
2019-03-15 13:40:00,170.31,170.7,170.2,170.69,61075.0,146.928,147.2645,146.8331,147.2558,61075.0
2019-03-15 13:50:00,170.68,170.7,170.5,170.63,53560.0,147.2472,147.2645,147.0919,147.2041,53560.0
2019-03-15 14:00:00,170.63,170.63,170.19,170.22,27865.0,147.2041,147.2041,146.8245,146.8504,27865.0
2019-03-15 14:10:00,170.24,170.27,169.68,169.72,19328.0,146.8676,146.8935,146.3845,146.419,19328.0
2019-03-15 14:20:00,169.74,170.34,169.67,169.89,75464.0,146.4363,146.9539,146.3759,146.5657,75464.0
2019-03-15 14:30:00,169.85,170.12,169.85,170.12,30685.0,146.5312,146.7641,146.5312,146.7641,30685.0
2019-03-15 14:40:00,170.08,170.24,170.03,170.03,18509.0,146.7296,146.8676,146.6864,146.6864,18509.0
2019-03-15 14:50:00,170.02,170.11,169.95,170.11,33476.0,146.6778,146.7555,146.6174,146.7555,33476.0
2019-03-15 15:00:00,170.07,170.1,169.87,169.89,30220.0,146.721,146.7468,146.5484,146.5657,30220.0
2019-03-15 15:10:00,169.87,170.33,169.72,169.9,70326.0,146.5484,146.9453,146.419,146.5743,70326.0
2019-03-15 15:20:00,169.89,170.2,169.87,169.97,22319.0,146.5657,146.8331,146.5484,146.6347,22319.0
2019-03-15 15:30:00,169.97,169.98,169.47,169.52,58590.0,146.6347,146.6433,146.2033,146.2465,58590.0
2019-03-15 15:40:00,169.53,170.04,169.45,169.64,155301.0,146.2551,146.6951,146.1861,146.35,155301.0
2019-03-15 15:50:00,169.65,169.8,169.42,169.6,198587.0,146.3586,146.488,146.1602,146.3155,198587.0
2019-03-18 09:30:00,169.77,170.45,169.67,170.28,74852.0,146.4621,147.0488,146.3759,146.9021,74852.0
2019-03-18 09:40:00,170.24,170.45,169.76,170.03,135293.0,146.8676,147.0488,146.4535,146.6864,135293.0
2019-03-18 09:50:00,170.05,170.17,169.71,170.17,32992.0,146.7037,146.8072,146.4104,146.8072,32992.0
2019-03-18 10:00:00,170.18,170.55,170.12,170.37,26158.0,146.8159,147.1351,146.7641,146.9798,26158.0
2019-03-18 10:10:00,170.37,170.63,170.2,170.63,13862.0,146.9798,147.2041,146.8331,147.2041,13862.0
2019-03-18 10:20:00,170.68,170.72,170.36,170.44,13615.0,147.2472,147.2817,146.9711,147.0402,13615.0
2019-03-18 10:30:00,170.51,170.69,170.32,170.39,20084.0,147.1005,147.2558,146.9366,146.997,20084.0
2019-03-18 10:40:00,170.39,170.68,170.38,170.68,15472.0,146.997,147.2472,146.9884,147.2472,15472.0
2019-03-18 10:50:00,170.66,170.99,170.63,170.99,13204.0,147.23,147.5146,147.2041,147.5146,13204.0
2019-03-18 11:00:00,170.91,171.37,170.91,171.22,27334.0,147.4456,147.8425,147.4456,147.7131,27334.0
2019-03-18 11:10:00,171.18,171.28,170.91,170.94,12122.0,147.6786,147.7648,147.4456,147.4715,12122.0
2019-03-18 11:20:00,170.92,171.03,170.71,170.89,9784.0,147.4543,147.5492,147.2731,147.4284,9784.0
2019-03-18 11:30:00,170.85,170.99,170.84,170.98,11944.0,147.3939,147.5146,147.3852,147.506,11944.0
2019-03-18 11:40:00,170.93,170.96,170.74,170.8,21184.0,147.4629,147.4888,147.299,147.3507,21184.0
2019-03-18 11:50:00,170.84,171.05,170.84,170.94,34665.0,147.3852,147.5664,147.3852,147.4715,34665.0
2019-03-18 12:00:00,170.96,171.08,170.76,170.8,20131.0,147.4888,147.5923,147.3162,147.3507,20131.0
2019-03-18 12:10:00,170.78,171.02,170.66,170.97,15118.0,147.3335,147.5405,147.23,147.4974,15118.0
2019-03-18 12:20:00,170.97,171.25,170.93,171.15,22463.0,147.4974,147.739,147.4629,147.6527,22463.0
2019-03-18 12:30:00,171.15,171.32,171.12,171.28,10900.0,147.6527,147.7993,147.6268,147.7648,10900.0
2019-03-18 12:40:00,171.29,171.4,171.14,171.35,21029.0,147.7735,147.8684,147.6441,147.8252,21029.0
2019-03-18 12:50:00,171.34,171.38,171.14,171.28,22258.0,147.8166,147.8511,147.6441,147.7648,22258.0
2019-03-18 13:00:00,171.3,171.5,171.22,171.44,9141.0,147.7821,147.9546,147.7131,147.9029,9141.0
2019-03-18 13:10:00,171.49,171.54,171.41,171.44,35458.0,147.946,147.9891,147.877,147.9029,35458.0
2019-03-18 13:20:00,171.47,171.52,171.27,171.35,17488.0,147.9287,147.9719,147.7562,147.8252,17488.0
2019-03-18 13:30:00,171.35,171.45,171.25,171.33,13242.0,147.8252,147.9115,147.739,147.808,13242.0
2019-03-18 13:40:00,171.33,171.43,171.16,171.31,57047.0,147.808,147.8942,147.6613,147.7907,57047.0
2019-03-18 13:50:00,171.3,171.39,171.25,171.28,27982.0,147.7821,147.8597,147.739,147.7648,27982.0
2019-03-18 14:00:00,171.28,171.35,171.15,171.3,21031.0,147.7648,147.8252,147.6527,147.7821,21031.0
2019-03-18 14:10:00,171.28,171.32,171.18,171.24,18754.0,147.7648,147.7993,147.6786,147.7303,18754.0
2019-03-18 14:20:00,171.22,171.43,171.22,171.43,11775.0,147.7131,147.8942,147.7131,147.8942,11775.0
2019-03-18 14:30:00,171.44,171.6,171.29,171.44,41453.0,147.9029,148.0409,147.7735,147.9029,41453.0
2019-03-18 14:40:00,171.4,171.46,171.3,171.32,24036.0,147.8684,147.9201,147.7821,147.7993,24036.0
2019-03-18 14:50:00,171.32,171.62,171.25,171.37,61258.0,147.7993,148.0582,147.739,147.8425,61258.0
2019-03-18 15:00:00,171.4,171.5,171.22,171.35,49486.0,147.8684,147.9546,147.7131,147.8252,49486.0
2019-03-18 15:10:00,171.35,171.53,171.18,171.53,46155.0,147.8252,147.9805,147.6786,147.9805,46155.0
2019-03-18 15:20:00,171.55,171.57,171.42,171.42,26189.0,147.9978,148.015,147.8856,147.8856,26189.0
2019-03-18 15:30:00,171.42,171.71,171.41,171.58,46907.0,147.8856,148.1358,147.877,148.0236,46907.0
2019-03-18 15:40:00,171.57,171.99,171.53,171.93,67530.0,148.015,148.3774,147.9805,148.3256,67530.0
2019-03-18 15:50:00,171.92,171.92,171.53,171.65,122317.0,148.317,148.317,147.9805,148.084,122317.0
2019-03-19 09:30:00,172.5,173.18,172.0,173.17,20968.0,148.8173,149.404,148.386,149.3954,20968.0
2019-03-19 09:40:00,173.25,173.48,173.07,173.44,16004.0,149.4644,149.6628,149.3091,149.6283,16004.0
2019-03-19 09:50:00,173.45,173.49,173.0,173.21,15126.0,149.6369,149.6714,149.2487,149.4299,15126.0
2019-03-19 10:00:00,173.12,173.16,172.69,172.85,16024.0,149.3522,149.3867,148.9813,149.1193,16024.0
2019-03-19 10:10:00,172.76,173.34,172.46,173.19,56161.0,149.0416,149.542,148.7828,149.4126,56161.0
2019-03-19 10:20:00,173.19,173.22,172.51,172.6,26062.0,149.4126,149.4385,148.826,148.9036,26062.0
2019-03-19 10:30:00,172.65,173.15,172.6,173.11,53446.0,148.9467,149.3781,148.9036,149.3436,53446.0
2019-03-19 10:40:00,173.09,173.12,172.84,172.98,6203.0,149.3263,149.3522,149.1107,149.2314,6203.0
2019-03-19 10:50:00,173.02,173.02,172.75,172.8,7494.0,149.2659,149.2659,149.033,149.0762,7494.0
2019-03-19 11:00:00,172.72,172.88,172.61,172.72,5102.0,149.0071,149.1452,148.9122,149.0071,5102.0
2019-03-19 11:10:00,172.71,172.82,172.5,172.7,14005.0,148.9985,149.0934,148.8173,148.9899,14005.0
2019-03-19 11:20:00,172.7,172.84,172.52,172.67,15437.0,148.9899,149.1107,148.8346,148.964,15437.0
2019-03-19 11:30:00,172.63,173.0,172.37,172.78,65420.0,148.9295,149.2487,148.7052,149.0589,65420.0
2019-03-19 11:40:00,172.68,173.03,172.68,173.03,4889.0,148.9726,149.2746,148.9726,149.2746,4889.0
2019-03-19 11:50:00,173.06,173.35,172.98,173.29,6137.0,149.3005,149.5506,149.2314,149.4989,6137.0
2019-03-19 12:00:00,173.25,173.3,173.09,173.14,11140.0,149.4644,149.5075,149.3263,149.3695,11140.0
2019-03-19 12:10:00,173.12,173.14,172.85,172.92,11491.0,149.3522,149.3695,149.1193,149.1797,11491.0
2019-03-19 12:20:00,172.91,172.92,172.76,172.82,10862.0,149.171,149.1797,149.0416,149.0934,10862.0
2019-03-19 12:30:00,172.84,172.84,172.37,172.49,14831.0,149.1107,149.1107,148.7052,148.8087,14831.0
2019-03-19 12:40:00,172.51,173.06,172.12,172.12,70840.0,148.826,149.3005,148.4895,148.4895,70840.0
2019-03-19 12:50:00,172.09,172.56,172.07,172.56,10014.0,148.4636,148.8691,148.4464,148.8691,10014.0
2019-03-19 13:00:00,172.5,172.55,172.25,172.32,8214.0,148.8173,148.8605,148.6017,148.662,8214.0
2019-03-19 13:10:00,172.28,172.53,172.25,172.34,9781.0,148.6275,148.8432,148.6017,148.6793,9781.0
2019-03-19 13:20:00,172.39,172.7,172.27,172.52,34013.0,148.7224,148.9899,148.6189,148.8346,34013.0
2019-03-19 13:30:00,172.55,172.57,172.4,172.4,4635.0,148.8605,148.8777,148.7311,148.7311,4635.0
2019-03-19 13:40:00,172.4,172.47,172.17,172.25,7864.0,148.7311,148.7915,148.5326,148.6017,7864.0
2019-03-19 13:50:00,172.25,172.31,171.96,172.05,6605.0,148.6017,148.6534,148.3515,148.4291,6605.0
2019-03-19 14:00:00,172.04,172.08,171.79,171.83,11739.0,148.4205,148.455,148.2048,148.2393,11739.0
2019-03-19 14:10:00,171.82,171.82,171.47,171.53,12542.0,148.2307,148.2307,147.9287,147.9805,12542.0
2019-03-19 14:20:00,171.54,171.81,171.42,171.71,16659.0,147.9891,148.2221,147.8856,148.1358,16659.0
2019-03-19 14:30:00,171.72,171.85,171.68,171.79,9542.0,148.1444,148.2566,148.1099,148.2048,9542.0
2019-03-19 14:40:00,171.8,171.96,171.74,171.85,6248.0,148.2134,148.3515,148.1617,148.2566,6248.0
2019-03-19 14:50:00,171.84,171.85,171.41,171.46,7987.0,148.2479,148.2566,147.877,147.9201,7987.0
2019-03-19 15:00:00,171.47,171.57,171.31,171.35,8809.0,147.9287,148.015,147.7907,147.8252,8809.0
2019-03-19 15:10:00,171.38,171.39,171.06,171.17,9509.0,147.8511,147.8597,147.575,147.6699,9509.0
2019-03-19 15:20:00,171.1,171.1,170.82,170.86,10962.0,147.6095,147.6095,147.368,147.4025,10962.0
2019-03-19 15:30:00,170.84,170.94,170.51,170.54,17964.0,147.3852,147.4715,147.1005,147.1264,17964.0
2019-03-19 15:40:00,170.53,170.77,170.36,170.71,25444.0,147.1178,147.3249,146.9711,147.2731,25444.0
2019-03-19 15:50:00,170.75,170.85,170.54,170.74,114111.0,147.3076,147.3939,147.1264,147.299,114111.0
2019-03-20 09:30:00,170.69,172.1,170.14,170.61,17251.0,147.2558,148.4723,146.7813,147.1868,17251.0
2019-03-20 09:40:00,170.54,170.54,169.89,170.0,6138.0,147.1264,147.1264,146.5657,146.6606,6138.0
2019-03-20 09:50:00,170.09,170.2,169.38,169.68,9459.0,146.7382,146.8331,146.1257,146.3845,9459.0
2019-03-20 10:00:00,169.73,169.73,169.39,169.51,12644.0,146.4276,146.4276,146.1343,146.2378,12644.0
2019-03-20 10:10:00,169.59,169.61,169.33,169.55,12782.0,146.3069,146.3241,146.0825,146.2723,12782.0
2019-03-20 10:20:00,169.55,169.59,169.24,169.41,6639.0,146.2723,146.3069,146.0049,146.1516,6639.0
2019-03-20 10:30:00,169.47,169.57,169.2,169.56,12930.0,146.2033,146.2896,145.9704,146.281,12930.0
2019-03-20 10:40:00,169.53,169.76,169.33,169.68,10098.0,146.2551,146.4535,146.0825,146.3845,10098.0
2019-03-20 10:50:00,169.68,169.96,169.56,169.96,8406.0,146.3845,146.6261,146.281,146.6261,8406.0
2019-03-20 11:00:00,169.96,170.25,169.96,170.22,5972.0,146.6261,146.8762,146.6261,146.8504,5972.0
2019-03-20 11:10:00,170.15,170.33,170.06,170.33,5144.0,146.79,146.9453,146.7123,146.9453,5144.0
2019-03-20 11:20:00,170.28,170.31,170.06,170.11,10160.0,146.9021,146.928,146.7123,146.7555,10160.0
2019-03-20 11:30:00,170.12,170.17,169.79,169.81,6481.0,146.7641,146.8072,146.4794,146.4966,6481.0
2019-03-20 11:40:00,169.78,169.85,169.49,169.56,14399.0,146.4708,146.5312,146.2206,146.281,14399.0
2019-03-20 11:50:00,169.56,169.63,169.25,169.29,22281.0,146.281,146.3414,146.0135,146.048,22281.0
2019-03-20 12:00:00,169.35,169.38,169.13,169.18,8230.0,146.0998,146.1257,145.91,145.9531,8230.0
2019-03-20 12:10:00,169.15,169.16,168.91,168.95,10540.0,145.9273,145.9359,145.7202,145.7547,10540.0
2019-03-20 12:20:00,168.97,168.98,168.73,168.89,8686.0,145.772,145.7806,145.5649,145.703,8686.0
2019-03-20 12:30:00,168.9,168.9,168.36,168.53,9042.0,145.7116,145.7116,145.2457,145.3924,9042.0
2019-03-20 12:40:00,168.58,168.73,168.58,168.66,8107.0,145.4355,145.5649,145.4355,145.5045,8107.0
2019-03-20 12:50:00,168.66,168.69,168.55,168.69,12190.0,145.5045,145.5304,145.4096,145.5304,12190.0
2019-03-20 13:00:00,168.64,168.87,168.53,168.79,9569.0,145.4873,145.6857,145.3924,145.6167,9569.0
2019-03-20 13:10:00,168.83,168.92,168.7,168.71,5730.0,145.6512,145.7288,145.539,145.5477,5730.0
2019-03-20 13:20:00,168.73,168.74,168.5,168.59,10550.0,145.5649,145.5736,145.3665,145.4441,10550.0
2019-03-20 13:30:00,168.62,168.85,168.59,168.83,6822.0,145.47,145.6684,145.4441,145.6512,6822.0
2019-03-20 13:40:00,168.85,168.89,168.69,168.78,4765.0,145.6684,145.703,145.5304,145.6081,4765.0
2019-03-20 13:50:00,168.75,168.89,168.67,168.89,8703.0,145.5822,145.703,145.5132,145.703,8703.0
2019-03-20 14:00:00,168.88,169.91,168.88,169.46,12953.0,145.6943,146.5829,145.6943,146.1947,12953.0
2019-03-20 14:10:00,169.56,169.84,169.52,169.52,9801.0,146.281,146.5225,146.2465,146.2465,9801.0
2019-03-20 14:20:00,169.52,169.88,169.42,169.88,17251.0,146.2465,146.557,146.1602,146.557,17251.0
2019-03-20 14:30:00,169.89,169.97,169.7,169.82,11547.0,146.5657,146.6347,146.4018,146.5053,11547.0
2019-03-20 14:40:00,169.9,170.02,169.78,169.96,8876.0,146.5743,146.6778,146.4708,146.6261,8876.0
2019-03-20 14:50:00,169.98,170.06,169.74,169.85,9635.0,146.6433,146.7123,146.4363,146.5312,9635.0
2019-03-20 15:00:00,169.88,169.99,169.59,169.76,9926.0,146.557,146.6519,146.3069,146.4535,9926.0
2019-03-20 15:10:00,169.79,169.8,169.53,169.56,12771.0,146.4794,146.488,146.2551,146.281,12771.0
2019-03-20 15:20:00,169.56,169.59,169.37,169.44,15606.0,146.281,146.3069,146.1171,146.1774,15606.0
2019-03-20 15:30:00,169.43,169.45,168.79,168.86,22734.0,146.1688,146.1861,145.6167,145.6771,22734.0
2019-03-20 15:40:00,168.81,168.97,168.7,168.71,29542.0,145.6339,145.772,145.539,145.5477,29542.0
2019-03-20 15:50:00,168.67,168.76,168.39,168.49,71272.0,145.5132,145.5908,145.2716,145.3579,71272.0
2019-03-21 09:30:00,168.35,168.73,168.18,168.5,27157.0,145.2371,145.5649,145.0904,145.3665,27157.0
2019-03-21 09:40:00,168.57,168.84,168.56,168.64,6415.0,145.4269,145.6598,145.4183,145.4873,6415.0
2019-03-21 09:50:00,168.74,169.1,168.65,169.04,8249.0,145.5736,145.8841,145.4959,145.8324,8249.0
2019-03-21 10:00:00,169.02,169.26,169.02,169.23,7647.0,145.8151,146.0222,145.8151,145.9963,7647.0
2019-03-21 10:10:00,169.25,169.32,168.86,168.86,3894.0,146.0135,146.0739,145.6771,145.6771,3894.0
2019-03-21 10:20:00,168.92,169.09,168.78,169.0,4040.0,145.7288,145.8755,145.6081,145.7979,4040.0
2019-03-21 10:30:00,169.03,169.21,168.91,169.06,6196.0,145.8237,145.979,145.7202,145.8496,6196.0
2019-03-21 10:40:00,169.09,169.32,169.06,169.21,5108.0,145.8755,146.0739,145.8496,145.979,5108.0
2019-03-21 10:50:00,169.14,169.46,169.1,169.42,7738.0,145.9186,146.1947,145.8841,146.1602,7738.0
2019-03-21 11:00:00,169.43,169.66,169.43,169.57,7578.0,146.1688,146.3672,146.1688,146.2896,7578.0
2019-03-21 11:10:00,169.65,169.76,169.58,169.65,6356.0,146.3586,146.4535,146.2982,146.3586,6356.0
2019-03-21 11:20:00,169.81,170.1,169.81,169.96,16129.0,146.4966,146.7468,146.4966,146.6261,16129.0
2019-03-21 11:30:00,169.96,170.0,169.81,170.0,5865.0,146.6261,146.6606,146.4966,146.6606,5865.0
2019-03-21 11:40:00,170.03,170.37,169.93,170.35,9132.0,146.6864,146.9798,146.6002,146.9625,9132.0
2019-03-21 11:50:00,170.34,170.35,170.12,170.22,7531.0,146.9539,146.9625,146.7641,146.8504,7531.0
2019-03-21 12:00:00,170.22,170.26,169.98,170.01,7299.0,146.8504,146.8849,146.6433,146.6692,7299.0
2019-03-21 12:10:00,170.08,170.13,169.78,169.78,5274.0,146.7296,146.7727,146.4708,146.4708,5274.0
2019-03-21 12:20:00,169.82,169.82,169.64,169.7,5382.0,146.5053,146.5053,146.35,146.4018,5382.0
2019-03-21 12:30:00,169.62,169.67,169.47,169.53,3279.0,146.3327,146.3759,146.2033,146.2551,3279.0
2019-03-21 12:40:00,169.52,169.61,169.48,169.49,3400.0,146.2465,146.3241,146.212,146.2206,3400.0
2019-03-21 12:50:00,169.47,169.6,169.4,169.52,6521.0,146.2033,146.3155,146.1429,146.2465,6521.0
2019-03-21 13:00:00,169.59,169.76,169.58,169.68,4006.0,146.3069,146.4535,146.2982,146.3845,4006.0
2019-03-21 13:10:00,169.64,169.76,169.52,169.62,4630.0,146.35,146.4535,146.2465,146.3327,4630.0
2019-03-21 13:20:00,169.53,169.7,169.53,169.7,2657.0,146.2551,146.4018,146.2551,146.4018,2657.0
2019-03-21 13:30:00,169.72,169.78,169.52,169.52,6159.0,146.419,146.4708,146.2465,146.2465,6159.0
2019-03-21 13:40:00,169.64,169.64,169.43,169.53,4673.0,146.35,146.35,146.1688,146.2551,4673.0
2019-03-21 13:50:00,169.59,169.76,169.56,169.58,4508.0,146.3069,146.4535,146.281,146.2982,4508.0
2019-03-21 14:00:00,169.64,169.78,169.61,169.7,6119.0,146.35,146.4708,146.3241,146.4018,6119.0
2019-03-21 14:10:00,169.69,169.9,169.65,169.65,9473.0,146.3931,146.5743,146.3586,146.3586,9473.0
2019-03-21 14:20:00,169.62,169.87,169.61,169.87,8156.0,146.3327,146.5484,146.3241,146.5484,8156.0
2019-03-21 14:30:00,169.89,170.06,169.84,170.06,14278.0,146.5657,146.7123,146.5225,146.7123,14278.0
2019-03-21 14:40:00,170.1,170.15,170.03,170.13,3138.0,146.7468,146.79,146.6864,146.7727,3138.0
2019-03-21 14:50:00,170.16,170.19,169.86,169.86,6961.0,146.7986,146.8245,146.5398,146.5398,6961.0
2019-03-21 15:00:00,169.87,170.11,169.76,169.99,7406.0,146.5484,146.7555,146.4535,146.6519,7406.0
2019-03-21 15:10:00,169.89,169.99,169.71,169.88,11067.0,146.5657,146.6519,146.4104,146.557,11067.0
2019-03-21 15:20:00,169.9,170.01,169.85,169.9,8288.0,146.5743,146.6692,146.5312,146.5743,8288.0
2019-03-21 15:30:00,169.86,170.12,169.8,170.01,17992.0,146.5398,146.7641,146.488,146.6692,17992.0
2019-03-21 15:40:00,170.03,170.24,169.93,170.02,58668.0,146.6864,146.8676,146.6002,146.6778,58668.0
2019-03-21 15:50:00,170.02,170.06,169.76,169.84,35434.0,146.6778,146.7123,146.4535,146.5225,35434.0
2019-03-22 09:30:00,169.4,169.54,168.48,168.95,58729.0,146.1429,146.2637,145.3492,145.7547,58729.0
2019-03-22 09:40:00,168.89,169.08,168.27,168.28,6450.0,145.703,145.8669,145.1681,145.1767,6450.0
2019-03-22 09:50:00,168.31,168.31,167.69,167.69,9260.0,145.2026,145.2026,144.6677,144.6677,9260.0
2019-03-22 10:00:00,167.71,167.81,167.41,167.61,8392.0,144.685,144.7712,144.4261,144.5987,8392.0
2019-03-22 10:10:00,167.54,167.83,167.46,167.83,18824.0,144.5383,144.7885,144.4693,144.7885,18824.0
2019-03-22 10:20:00,167.87,168.02,167.5,167.54,6477.0,144.823,144.9524,144.5038,144.5383,6477.0
2019-03-22 10:30:00,167.5,167.64,167.44,167.56,6528.0,144.5038,144.6246,144.452,144.5556,6528.0
2019-03-22 10:40:00,167.58,167.58,167.11,167.16,7761.0,144.5728,144.5728,144.1673,144.2105,7761.0
2019-03-22 10:50:00,167.06,167.25,166.94,166.95,6340.0,144.1242,144.2881,144.0207,144.0293,6340.0
2019-03-22 11:00:00,166.95,166.96,166.71,166.8,12010.0,144.0293,144.0379,143.8223,143.8999,12010.0
2019-03-22 11:10:00,166.77,167.05,166.58,166.99,6811.0,143.874,144.1156,143.7101,144.0638,6811.0
2019-03-22 11:20:00,166.81,166.92,166.67,166.74,7902.0,143.9085,144.0034,143.7877,143.8481,7902.0
2019-03-22 11:30:00,166.7,166.75,166.36,166.39,9812.0,143.8136,143.8568,143.5203,143.5462,9812.0
2019-03-22 11:40:00,166.42,166.47,166.19,166.42,6717.0,143.5721,143.6152,143.3736,143.5721,6717.0
2019-03-22 11:50:00,166.39,166.39,165.88,165.9,13626.0,143.5462,143.5462,143.1062,143.1235,13626.0
2019-03-22 12:00:00,165.91,166.35,165.81,166.28,9768.0,143.1321,143.5117,143.0458,143.4513,9768.0
2019-03-22 12:10:00,166.3,166.42,166.06,166.15,14739.0,143.4685,143.5721,143.2615,143.3391,14739.0
2019-03-22 12:20:00,166.17,166.29,166.01,166.09,11510.0,143.3564,143.4599,143.2184,143.2874,11510.0
2019-03-22 12:30:00,166.06,166.33,166.01,166.11,7867.0,143.2615,143.4944,143.2184,143.3046,7867.0
2019-03-22 12:40:00,166.04,166.08,165.71,165.85,9972.0,143.2442,143.2787,142.9595,143.0803,9972.0
2019-03-22 12:50:00,165.78,166.33,165.78,166.33,10540.0,143.0199,143.4944,143.0199,143.4944,10540.0
2019-03-22 13:00:00,166.25,166.69,166.25,166.58,5847.0,143.4254,143.805,143.4254,143.7101,5847.0
2019-03-22 13:10:00,166.61,166.61,166.34,166.34,3795.0,143.736,143.736,143.503,143.503,3795.0
2019-03-22 13:20:00,166.33,166.37,166.13,166.28,5054.0,143.4944,143.5289,143.3219,143.4513,5054.0
2019-03-22 13:30:00,166.4,166.54,166.39,166.39,8716.0,143.5548,143.6756,143.5462,143.5462,8716.0
2019-03-22 13:40:00,166.42,166.51,166.28,166.28,5944.0,143.5721,143.6497,143.4513,143.4513,5944.0
2019-03-22 13:50:00,166.29,166.41,166.17,166.26,11421.0,143.4599,143.5634,143.3564,143.434,11421.0
2019-03-22 14:00:00,166.29,166.67,166.29,166.64,7000.0,143.4599,143.7877,143.4599,143.7619,7000.0
2019-03-22 14:10:00,166.72,167.2,166.65,167.03,10317.0,143.8309,144.245,143.7705,144.0983,10317.0
2019-03-22 14:20:00,167.0,167.16,166.95,166.96,8093.0,144.0724,144.2105,144.0293,144.0379,8093.0
2019-03-22 14:30:00,166.93,166.97,166.66,166.9,15478.0,144.012,144.0466,143.7791,143.9862,15478.0
2019-03-22 14:40:00,166.92,167.28,166.92,167.28,8741.0,144.0034,144.314,144.0034,144.314,8741.0
2019-03-22 14:50:00,167.29,167.48,167.19,167.32,6261.0,144.3226,144.4865,144.2364,144.3485,6261.0
2019-03-22 15:00:00,167.35,167.51,167.27,167.32,6902.0,144.3744,144.5124,144.3054,144.3485,6902.0
2019-03-22 15:10:00,167.34,167.35,166.99,167.07,7814.0,144.3658,144.3744,144.0638,144.1328,7814.0
2019-03-22 15:20:00,167.01,167.23,166.94,166.94,14644.0,144.0811,144.2709,144.0207,144.0207,14644.0
2019-03-22 15:30:00,166.9,166.93,166.35,166.38,23822.0,143.9862,144.012,143.5117,143.5376,23822.0
2019-03-22 15:40:00,166.36,166.45,166.11,166.31,24234.0,143.5203,143.5979,143.3046,143.4772,24234.0
2019-03-22 15:50:00,166.29,166.3,165.78,165.84,49123.0,143.4599,143.4685,143.0199,143.0717,49123.0
2019-03-25 09:30:00,166.28,167.11,166.03,167.11,17334.0,143.4513,144.1673,143.2356,144.1673,17334.0
2019-03-25 09:40:00,166.99,166.99,165.96,166.01,10968.0,144.0638,144.0638,143.1752,143.2184,10968.0
2019-03-25 09:50:00,166.08,166.63,165.89,165.97,29029.0,143.2787,143.7532,143.1148,143.1838,29029.0
2019-03-25 10:00:00,165.96,166.06,165.85,165.88,5495.0,143.1752,143.2615,143.0803,143.1062,5495.0
2019-03-25 10:10:00,165.96,165.96,165.61,165.86,2325.0,143.1752,143.1752,142.8733,143.0889,2325.0
2019-03-25 10:20:00,165.79,165.95,165.61,165.95,2279.0,143.0286,143.1666,142.8733,143.1666,2279.0
2019-03-25 10:30:00,165.97,166.32,165.96,166.05,7467.0,143.1838,143.4858,143.1752,143.2529,7467.0
2019-03-25 10:40:00,165.99,166.18,165.93,166.02,10362.0,143.2011,143.365,143.1493,143.227,10362.0
2019-03-25 10:50:00,166.06,166.7,166.06,166.52,6899.0,143.2615,143.8136,143.2615,143.6583,6899.0
2019-03-25 11:00:00,166.56,166.56,166.25,166.39,4188.0,143.6928,143.6928,143.4254,143.5462,4188.0
2019-03-25 11:10:00,166.46,166.93,166.32,166.9,7251.0,143.6066,144.012,143.4858,143.9862,7251.0
2019-03-25 11:20:00,166.96,167.15,166.8,167.15,6409.0,144.0379,144.2018,143.8999,144.2018,6409.0
2019-03-25 11:30:00,167.1,167.21,166.68,166.76,19652.0,144.1587,144.2536,143.7964,143.8654,19652.0
2019-03-25 11:40:00,166.69,166.72,166.35,166.48,4790.0,143.805,143.8309,143.5117,143.6238,4790.0
2019-03-25 11:50:00,166.39,166.46,166.19,166.19,2796.0,143.5462,143.6066,143.3736,143.3736,2796.0
2019-03-25 12:00:00,166.17,166.35,166.07,166.22,7028.0,143.3564,143.5117,143.2701,143.3995,7028.0
2019-03-25 12:10:00,166.15,166.25,166.03,166.12,3794.0,143.3391,143.4254,143.2356,143.3133,3794.0
2019-03-25 12:20:00,166.18,166.31,166.03,166.03,6441.0,143.365,143.4772,143.2356,143.2356,6441.0
2019-03-25 12:30:00,166.11,166.11,165.68,165.72,8287.0,143.3046,143.3046,142.9337,142.9682,8287.0
2019-03-25 12:40:00,165.65,165.7,165.43,165.66,8607.0,142.9078,142.9509,142.718,142.9164,8607.0
2019-03-25 12:50:00,165.64,166.11,165.64,166.11,6533.0,142.8992,143.3046,142.8992,143.3046,6533.0
2019-03-25 13:00:00,166.11,166.11,165.8,166.07,11050.0,143.3046,143.3046,143.0372,143.2701,11050.0
2019-03-25 13:10:00,166.02,166.42,165.99,166.23,6829.0,143.227,143.5721,143.2011,143.4082,6829.0
2019-03-25 13:20:00,166.23,166.33,166.06,166.08,7023.0,143.4082,143.4944,143.2615,143.2787,7023.0
2019-03-25 13:30:00,166.04,166.2,165.89,166.2,11372.0,143.2442,143.3823,143.1148,143.3823,11372.0
2019-03-25 13:40:00,166.16,166.25,165.95,166.01,14480.0,143.3478,143.4254,143.1666,143.2184,14480.0
2019-03-25 13:50:00,166.0,166.0,165.59,165.75,37256.0,143.2097,143.2097,142.856,142.9941,37256.0
2019-03-25 14:00:00,165.78,165.97,165.68,165.73,6010.0,143.0199,143.1838,142.9337,142.9768,6010.0
2019-03-25 14:10:00,165.81,166.02,165.76,165.85,8514.0,143.0458,143.227,143.0027,143.0803,8514.0
2019-03-25 14:20:00,165.86,165.91,165.7,165.9,9949.0,143.0889,143.1321,142.9509,143.1235,9949.0
2019-03-25 14:30:00,165.92,166.18,165.91,166.1,5597.0,143.1407,143.365,143.1321,143.296,5597.0
2019-03-25 14:40:00,166.17,166.43,166.12,166.29,4876.0,143.3564,143.5807,143.3133,143.4599,4876.0
2019-03-25 14:50:00,166.33,166.61,166.23,166.54,12885.0,143.4944,143.736,143.4082,143.6756,12885.0
2019-03-25 15:00:00,166.58,166.74,166.51,166.73,5844.0,143.7101,143.8481,143.6497,143.8395,5844.0
2019-03-25 15:10:00,166.8,166.97,166.69,166.69,13382.0,143.8999,144.0466,143.805,143.805,13382.0
2019-03-25 15:20:00,166.66,166.96,166.58,166.86,6924.0,143.7791,144.0379,143.7101,143.9517,6924.0
2019-03-25 15:30:00,166.84,166.95,166.69,166.69,18374.0,143.9344,144.0293,143.805,143.805,18374.0
2019-03-25 15:40:00,166.71,166.92,166.48,166.48,26591.0,143.8223,144.0034,143.6238,143.6238,26591.0
2019-03-25 15:50:00,166.51,166.9,166.46,166.64,90491.0,143.6497,143.9862,143.6066,143.7619,90491.0
2019-03-26 09:30:00,167.92,167.97,167.61,167.9,19365.0,144.8661,144.9093,144.5987,144.8489,19365.0
2019-03-26 09:40:00,167.85,168.25,167.73,168.16,29057.0,144.8057,145.1508,144.7022,145.0732,29057.0
2019-03-26 09:50:00,168.09,168.16,167.61,167.84,77222.0,145.0128,145.0732,144.5987,144.7971,77222.0
2019-03-26 10:00:00,167.78,168.17,167.61,167.75,82630.0,144.7454,145.0818,144.5987,144.7195,82630.0
2019-03-26 10:10:00,167.64,168.06,167.64,168.06,5692.0,144.6246,144.9869,144.6246,144.9869,5692.0
2019-03-26 10:20:00,168.06,168.06,167.65,168.05,11327.0,144.9869,144.9869,144.6332,144.9783,11327.0
2019-03-26 10:30:00,167.96,168.0,167.78,167.92,4269.0,144.9006,144.9351,144.7454,144.8661,4269.0
2019-03-26 10:40:00,167.97,168.29,167.86,168.28,6236.0,144.9093,145.1853,144.8144,145.1767,6236.0
2019-03-26 10:50:00,168.28,168.5,168.19,168.35,20767.0,145.1767,145.3665,145.0991,145.2371,20767.0
2019-03-26 11:00:00,168.33,168.42,168.24,168.34,13601.0,145.2198,145.2975,145.1422,145.2285,13601.0
2019-03-26 11:10:00,168.29,168.3,168.01,168.02,11854.0,145.1853,145.194,144.9438,144.9524,11854.0
2019-03-26 11:20:00,167.97,168.01,167.73,167.83,7826.0,144.9093,144.9438,144.7022,144.7885,7826.0
2019-03-26 11:30:00,167.8,167.83,167.6,167.79,4055.0,144.7626,144.7885,144.5901,144.754,4055.0
2019-03-26 11:40:00,167.77,167.81,167.39,167.47,6061.0,144.7367,144.7712,144.4089,144.4779,6061.0
2019-03-26 11:50:00,167.48,167.48,167.17,167.29,12823.0,144.4865,144.4865,144.2191,144.3226,12823.0
2019-03-26 12:00:00,167.3,167.5,167.21,167.25,5874.0,144.3312,144.5038,144.2536,144.2881,5874.0
2019-03-26 12:10:00,167.33,167.33,167.19,167.26,4601.0,144.3571,144.3571,144.2364,144.2967,4601.0
2019-03-26 12:20:00,167.34,167.34,166.84,166.88,6267.0,144.3658,144.3658,143.9344,143.9689,6267.0
2019-03-26 12:30:00,166.87,166.98,166.76,166.81,3889.0,143.9603,144.0552,143.8654,143.9085,3889.0
2019-03-26 12:40:00,166.75,166.76,166.58,166.58,6352.0,143.8568,143.8654,143.7101,143.7101,6352.0
2019-03-26 12:50:00,166.69,166.82,166.65,166.67,3154.0,143.805,143.9171,143.7705,143.7877,3154.0
2019-03-26 13:00:00,166.65,166.9,166.6,166.77,6329.0,143.7705,143.9862,143.7274,143.874,6329.0
2019-03-26 13:10:00,166.83,166.93,166.75,166.82,5962.0,143.9258,144.012,143.8568,143.9171,5962.0
2019-03-26 13:20:00,166.79,166.86,166.59,166.59,3296.0,143.8913,143.9517,143.7187,143.7187,3296.0
2019-03-26 13:30:00,166.61,166.67,166.34,166.45,6049.0,143.736,143.7877,143.503,143.5979,6049.0
2019-03-26 13:40:00,166.43,166.5,166.38,166.41,3623.0,143.5807,143.6411,143.5376,143.5634,3623.0
2019-03-26 13:50:00,166.41,166.52,166.23,166.25,8523.0,143.5634,143.6583,143.4082,143.4254,8523.0
2019-03-26 14:00:00,166.33,166.33,166.08,166.13,8722.0,143.4944,143.4944,143.2787,143.3219,8722.0
2019-03-26 14:10:00,166.13,166.23,165.92,166.2,11044.0,143.3219,143.4082,143.1407,143.3823,11044.0
2019-03-26 14:20:00,166.16,166.2,166.01,166.17,8782.0,143.3478,143.3823,143.2184,143.3564,8782.0
2019-03-26 14:30:00,166.13,166.32,166.04,166.28,5672.0,143.3219,143.4858,143.2442,143.4513,5672.0
2019-03-26 14:40:00,166.29,166.35,166.24,166.31,3525.0,143.4599,143.5117,143.4168,143.4772,3525.0
2019-03-26 14:50:00,166.34,166.87,166.25,166.81,11569.0,143.503,143.9603,143.4254,143.9085,11569.0
2019-03-26 15:00:00,166.78,166.97,166.72,166.73,7091.0,143.8826,144.0466,143.8309,143.8395,7091.0
2019-03-26 15:10:00,166.76,166.99,166.69,166.82,12975.0,143.8654,144.0638,143.805,143.9171,12975.0
2019-03-26 15:20:00,166.87,166.89,166.69,166.78,9449.0,143.9603,143.9775,143.805,143.8826,9449.0
2019-03-26 15:30:00,166.77,167.0,166.74,166.86,14044.0,143.874,144.0724,143.8481,143.9517,14044.0
2019-03-26 15:40:00,166.87,167.06,166.76,166.8,19404.0,143.9603,144.1242,143.8654,143.8999,19404.0
2019-03-26 15:50:00,166.8,167.08,166.79,166.94,79261.0,143.8999,144.1415,143.8913,144.0207,79261.0
2019-03-27 09:30:00,167.29,168.58,167.19,167.93,69135.0,144.3226,145.4355,144.2364,144.8748,69135.0
2019-03-27 09:40:00,167.97,168.5,167.81,167.81,5573.0,144.9093,145.3665,144.7712,144.7712,5573.0
2019-03-27 09:50:00,167.95,167.95,167.39,167.39,6307.0,144.892,144.892,144.4089,144.4089,6307.0
2019-03-27 10:00:00,167.49,167.78,167.48,167.61,24817.0,144.4952,144.7454,144.4865,144.5987,24817.0
2019-03-27 10:10:00,167.53,167.84,167.5,167.57,23004.0,144.5297,144.7971,144.5038,144.5642,23004.0
2019-03-27 10:20:00,167.53,168.04,167.53,167.95,29162.0,144.5297,144.9697,144.5297,144.892,29162.0
2019-03-27 10:30:00,168.01,168.08,167.54,167.57,4839.0,144.9438,145.0042,144.5383,144.5642,4839.0
2019-03-27 10:40:00,167.54,167.54,166.82,166.87,9301.0,144.5383,144.5383,143.9171,143.9603,9301.0
2019-03-27 10:50:00,166.82,166.82,166.45,166.64,7200.0,143.9171,143.9171,143.5979,143.7619,7200.0
2019-03-27 11:00:00,166.65,166.93,166.53,166.86,5673.0,143.7705,144.012,143.667,143.9517,5673.0
2019-03-27 11:10:00,166.83,166.85,166.33,166.53,14471.0,143.9258,143.943,143.4944,143.667,14471.0
2019-03-27 11:20:00,166.51,166.55,166.25,166.25,4415.0,143.6497,143.6842,143.4254,143.4254,4415.0
2019-03-27 11:30:00,166.27,166.4,165.93,166.03,7745.0,143.4427,143.5548,143.1493,143.2356,7745.0
2019-03-27 11:40:00,166.04,166.04,165.68,165.76,11906.0,143.2442,143.2442,142.9337,143.0027,11906.0
2019-03-27 11:50:00,165.75,165.88,165.65,165.81,4261.0,142.9941,143.1062,142.9078,143.0458,4261.0
2019-03-27 12:00:00,165.8,166.05,165.73,165.88,7316.0,143.0372,143.2529,142.9768,143.1062,7316.0
2019-03-27 12:10:00,165.88,165.94,165.72,165.81,6249.0,143.1062,143.158,142.9682,143.0458,6249.0
2019-03-27 12:20:00,165.82,166.14,165.82,166.07,5442.0,143.0544,143.3305,143.0544,143.2701,5442.0
2019-03-27 12:30:00,166.15,166.49,166.15,166.45,8720.0,143.3391,143.6325,143.3391,143.5979,8720.0
2019-03-27 12:40:00,166.41,166.66,166.38,166.64,4266.0,143.5634,143.7791,143.5376,143.7619,4266.0
2019-03-27 12:50:00,166.64,166.64,166.4,166.4,2335.0,143.7619,143.7619,143.5548,143.5548,2335.0
2019-03-27 13:00:00,166.41,166.41,166.14,166.14,8391.0,143.5634,143.5634,143.3305,143.3305,8391.0
2019-03-27 13:10:00,166.17,166.85,166.17,166.71,7620.0,143.3564,143.943,143.3564,143.8223,7620.0
2019-03-27 13:20:00,166.7,166.84,166.64,166.64,8066.0,143.8136,143.9344,143.7619,143.7619,8066.0
2019-03-27 13:30:00,166.66,166.66,166.36,166.47,4823.0,143.7791,143.7791,143.5203,143.6152,4823.0
2019-03-27 13:40:00,166.53,166.66,166.51,166.58,4639.0,143.667,143.7791,143.6497,143.7101,4639.0
2019-03-27 13:50:00,166.61,166.75,166.55,166.56,4771.0,143.736,143.8568,143.6842,143.6928,4771.0
2019-03-27 14:00:00,166.59,167.06,166.58,166.93,9986.0,143.7187,144.1242,143.7101,144.012,9986.0
2019-03-27 14:10:00,166.95,167.0,166.68,166.73,5410.0,144.0293,144.0724,143.7964,143.8395,5410.0
2019-03-27 14:20:00,166.76,166.76,166.52,166.64,7775.0,143.8654,143.8654,143.6583,143.7619,7775.0
2019-03-27 14:30:00,166.67,166.86,166.5,166.5,10180.0,143.7877,143.9517,143.6411,143.6411,10180.0
2019-03-27 14:40:00,166.53,166.67,166.5,166.65,7711.0,143.667,143.7877,143.6411,143.7705,7711.0
2019-03-27 14:50:00,166.65,166.73,166.39,166.44,15294.0,143.7705,143.8395,143.5462,143.5893,15294.0
2019-03-27 15:00:00,166.52,166.64,166.45,166.55,13753.0,143.6583,143.7619,143.5979,143.6842,13753.0
2019-03-27 15:10:00,166.6,166.68,166.57,166.64,5405.0,143.7274,143.7964,143.7015,143.7619,5405.0
2019-03-27 15:20:00,166.64,166.81,166.55,166.81,7345.0,143.7619,143.9085,143.6842,143.9085,7345.0
2019-03-27 15:30:00,166.81,167.0,166.81,166.84,15008.0,143.9085,144.0724,143.9085,143.9344,15008.0
2019-03-27 15:40:00,166.73,166.85,166.58,166.72,12764.0,143.8395,143.943,143.7101,143.8309,12764.0
2019-03-27 15:50:00,166.76,166.81,166.45,166.56,43162.0,143.8654,143.9085,143.5979,143.6928,43162.0
2019-03-28 09:30:00,167.19,167.72,166.6,167.12,25514.0,144.2364,144.6936,143.7274,144.176,25514.0
2019-03-28 09:40:00,167.06,167.5,167.06,167.41,4678.0,144.1242,144.5038,144.1242,144.4261,4678.0
2019-03-28 09:50:00,167.23,167.42,167.09,167.34,6594.0,144.2709,144.4348,144.1501,144.3658,6594.0
2019-03-28 10:00:00,167.43,167.68,167.32,167.59,7569.0,144.4434,144.6591,144.3485,144.5814,7569.0
2019-03-28 10:10:00,167.64,167.72,167.39,167.54,11410.0,144.6246,144.6936,144.4089,144.5383,11410.0
2019-03-28 10:20:00,167.62,167.72,167.46,167.57,17999.0,144.6073,144.6936,144.4693,144.5642,17999.0
2019-03-28 10:30:00,167.57,167.73,167.53,167.6,7569.0,144.5642,144.7022,144.5297,144.5901,7569.0
2019-03-28 10:40:00,167.61,167.68,167.47,167.47,12581.0,144.5987,144.6591,144.4779,144.4779,12581.0
2019-03-28 10:50:00,167.46,167.5,167.25,167.33,14211.0,144.4693,144.5038,144.2881,144.3571,14211.0
2019-03-28 11:00:00,167.31,167.32,166.91,167.0,16122.0,144.3399,144.3485,143.9948,144.0724,16122.0
2019-03-28 11:10:00,166.98,167.03,166.69,166.69,8398.0,144.0552,144.0983,143.805,143.805,8398.0
2019-03-28 11:20:00,166.66,166.79,166.43,166.47,12088.0,143.7791,143.8913,143.5807,143.6152,12088.0
2019-03-28 11:30:00,166.41,166.51,166.35,166.37,9900.0,143.5634,143.6497,143.5117,143.5289,9900.0
2019-03-28 11:40:00,166.3,166.49,166.1,166.46,19617.0,143.4685,143.6325,143.296,143.6066,19617.0
2019-03-28 11:50:00,166.46,166.66,166.23,166.27,16018.0,143.6066,143.7791,143.4082,143.4427,16018.0
2019-03-28 12:00:00,166.27,166.42,166.25,166.34,9866.0,143.4427,143.5721,143.4254,143.503,9866.0
2019-03-28 12:10:00,166.28,166.31,166.06,166.24,12597.0,143.4513,143.4772,143.2615,143.4168,12597.0
2019-03-28 12:20:00,166.26,166.72,166.26,166.69,8123.0,143.434,143.8309,143.434,143.805,8123.0
2019-03-28 12:30:00,166.67,166.82,166.58,166.8,8860.0,143.7877,143.9171,143.7101,143.8999,8860.0
2019-03-28 12:40:00,166.83,166.83,166.61,166.71,9159.0,143.9258,143.9258,143.736,143.8223,9159.0
2019-03-28 12:50:00,166.78,166.98,166.78,166.92,4400.0,143.8826,144.0552,143.8826,144.0034,4400.0
2019-03-28 13:00:00,167.0,167.1,166.92,167.02,4510.0,144.0724,144.1587,144.0034,144.0897,4510.0
2019-03-28 13:10:00,167.03,167.12,166.9,167.12,10987.0,144.0983,144.176,143.9862,144.176,10987.0
2019-03-28 13:20:00,167.1,167.17,166.98,167.09,10277.0,144.1587,144.2191,144.0552,144.1501,10277.0
2019-03-28 13:30:00,167.1,167.32,167.05,167.27,7324.0,144.1587,144.3485,144.1156,144.3054,7324.0
2019-03-28 13:40:00,167.27,167.33,167.21,167.25,6198.0,144.3054,144.3571,144.2536,144.2881,6198.0
2019-03-28 13:50:00,167.34,167.65,167.31,167.65,9452.0,144.3658,144.6332,144.3399,144.6332,9452.0
2019-03-28 14:00:00,167.64,167.68,167.43,167.6,12740.0,144.6246,144.6591,144.4434,144.5901,12740.0
2019-03-28 14:10:00,167.56,167.58,167.37,167.47,12479.0,144.5556,144.5728,144.3916,144.4779,12479.0
2019-03-28 14:20:00,167.47,167.62,167.41,167.56,9220.0,144.4779,144.6073,144.4261,144.5556,9220.0
2019-03-28 14:30:00,167.58,167.61,167.43,167.61,7240.0,144.5728,144.5987,144.4434,144.5987,7240.0
2019-03-28 14:40:00,167.56,167.71,167.52,167.62,10598.0,144.5556,144.685,144.521,144.6073,10598.0
2019-03-28 14:50:00,167.6,167.81,167.55,167.81,13303.0,144.5901,144.7712,144.5469,144.7712,13303.0
2019-03-28 15:00:00,167.84,168.02,167.78,167.86,14112.0,144.7971,144.9524,144.7454,144.8144,14112.0
2019-03-28 15:10:00,167.89,167.95,167.8,167.95,17042.0,144.8402,144.892,144.7626,144.892,17042.0
2019-03-28 15:20:00,167.98,168.2,167.94,168.01,13630.0,144.9179,145.1077,144.8834,144.9438,13630.0
2019-03-28 15:30:00,168.04,168.04,167.73,167.84,15684.0,144.9697,144.9697,144.7022,144.7971,15684.0
2019-03-28 15:40:00,167.83,168.09,167.77,167.87,19098.0,144.7885,145.0128,144.7367,144.823,19098.0
2019-03-28 15:50:00,167.88,168.0,167.73,167.79,60490.0,144.8316,144.9351,144.7022,144.754,60490.0
2019-03-29 09:30:00,168.87,169.13,168.5,168.61,41038.0,145.6857,145.91,145.3665,145.4614,41038.0
2019-03-29 09:40:00,168.67,169.15,168.67,169.02,20389.0,145.5132,145.9273,145.5132,145.8151,20389.0
2019-03-29 09:50:00,168.97,169.35,168.86,169.28,14606.0,145.772,146.0998,145.6771,146.0394,14606.0
2019-03-29 10:00:00,169.28,169.31,168.85,168.94,21484.0,146.0394,146.0653,145.6684,145.7461,21484.0
2019-03-29 10:10:00,168.99,169.04,168.84,168.85,9443.0,145.7892,145.8324,145.6598,145.6684,9443.0
2019-03-29 10:20:00,168.9,168.9,168.64,168.75,21986.0,145.7116,145.7116,145.4873,145.5822,21986.0
2019-03-29 10:30:00,168.74,168.78,168.53,168.72,16751.0,145.5736,145.6081,145.3924,145.5563,16751.0
2019-03-29 10:40:00,168.7,168.9,168.54,168.79,32969.0,145.539,145.7116,145.401,145.6167,32969.0
2019-03-29 10:50:00,168.74,168.8,168.63,168.7,20971.0,145.5736,145.6253,145.4787,145.539,20971.0
2019-03-29 11:00:00,168.72,169.04,168.71,168.86,34532.0,145.5563,145.8324,145.5477,145.6771,34532.0
2019-03-29 11:10:00,168.78,169.03,168.78,169.0,12520.0,145.6081,145.8237,145.6081,145.7979,12520.0
2019-03-29 11:20:00,168.96,168.97,168.76,168.86,9835.0,145.7633,145.772,145.5908,145.6771,9835.0
2019-03-29 11:30:00,168.87,169.07,168.87,168.98,20157.0,145.6857,145.8582,145.6857,145.7806,20157.0
2019-03-29 11:40:00,168.97,169.08,168.89,168.93,8155.0,145.772,145.8669,145.703,145.7375,8155.0
2019-03-29 11:50:00,168.94,168.97,168.9,168.95,10057.0,145.7461,145.772,145.7116,145.7547,10057.0
2019-03-29 12:00:00,168.96,168.96,168.78,168.96,31821.0,145.7633,145.7633,145.6081,145.7633,31821.0
2019-03-29 12:10:00,169.0,169.0,168.69,168.71,17956.0,145.7979,145.7979,145.5304,145.5477,17956.0
2019-03-29 12:20:00,168.74,169.01,168.73,169.01,14588.0,145.5736,145.8065,145.5649,145.8065,14588.0
2019-03-29 12:30:00,169.01,169.06,168.9,169.06,7799.0,145.8065,145.8496,145.7116,145.8496,7799.0
2019-03-29 12:40:00,169.05,169.08,168.8,168.94,18180.0,145.841,145.8669,145.6253,145.7461,18180.0
2019-03-29 12:50:00,168.94,168.97,168.81,168.94,6050.0,145.7461,145.772,145.6339,145.7461,6050.0
2019-03-29 13:00:00,168.91,169.07,168.88,168.97,12785.0,145.7202,145.8582,145.6943,145.772,12785.0
2019-03-29 13:10:00,168.99,168.99,168.78,168.79,15799.0,145.7892,145.7892,145.6081,145.6167,15799.0
2019-03-29 13:20:00,168.79,168.86,168.71,168.79,7260.0,145.6167,145.6771,145.5477,145.6167,7260.0
2019-03-29 13:30:00,168.8,168.8,168.56,168.63,16021.0,145.6253,145.6253,145.4183,145.4787,16021.0
2019-03-29 13:40:00,168.61,168.88,168.58,168.82,10082.0,145.4614,145.6943,145.4355,145.6426,10082.0
2019-03-29 13:50:00,168.83,168.88,168.74,168.75,13110.0,145.6512,145.6943,145.5736,145.5822,13110.0
2019-03-29 14:00:00,168.7,168.83,168.66,168.78,9765.0,145.539,145.6512,145.5045,145.6081,9765.0
2019-03-29 14:10:00,168.81,168.87,168.72,168.82,26724.0,145.6339,145.6857,145.5563,145.6426,26724.0
2019-03-29 14:20:00,168.82,168.87,168.67,168.79,40863.0,145.6426,145.6857,145.5132,145.6167,40863.0
2019-03-29 14:30:00,168.75,168.86,168.72,168.81,18276.0,145.5822,145.6771,145.5563,145.6339,18276.0
2019-03-29 14:40:00,168.79,168.88,168.66,168.85,36910.0,145.6167,145.6943,145.5045,145.6684,36910.0
2019-03-29 14:50:00,168.85,169.02,168.78,169.0,67988.0,145.6684,145.8151,145.6081,145.7979,67988.0
2019-03-29 15:00:00,169.03,169.2,168.85,168.98,21562.0,145.8237,145.9704,145.6684,145.7806,21562.0
2019-03-29 15:10:00,169.0,169.15,168.92,169.1,17859.0,145.7979,145.9273,145.7288,145.8841,17859.0
2019-03-29 15:20:00,169.11,169.14,168.98,169.11,17733.0,145.8928,145.9186,145.7806,145.8928,17733.0
2019-03-29 15:30:00,169.12,169.28,169.0,169.27,19843.0,145.9014,146.0394,145.7979,146.0308,19843.0
2019-03-29 15:40:00,169.29,169.43,169.17,169.18,23921.0,146.048,146.1688,145.9445,145.9531,23921.0
2019-03-29 15:50:00,169.16,169.42,169.02,169.27,84266.0,145.9359,146.1602,145.8151,146.0308,84266.0
2019-04-01 09:30:00,170.25,171.01,170.04,170.91,66796.0,146.8762,147.5319,146.6951,147.4456,66796.0
2019-04-01 09:40:00,170.94,171.41,170.8,171.05,16665.0,147.4715,147.877,147.3507,147.5664,16665.0
2019-04-01 09:50:00,171.12,171.47,171.06,171.36,42581.0,147.6268,147.9287,147.575,147.8338,42581.0
2019-04-01 10:00:00,171.41,172.25,171.41,171.87,36083.0,147.877,148.6017,147.877,148.2738,36083.0
2019-04-01 10:10:00,171.87,172.2,171.87,172.18,12184.0,148.2738,148.5585,148.2738,148.5413,12184.0
2019-04-01 10:20:00,172.2,172.41,172.08,172.38,23224.0,148.5585,148.7397,148.455,148.7138,23224.0
2019-04-01 10:30:00,172.47,172.59,172.16,172.5,25475.0,148.7915,148.895,148.524,148.8173,25475.0
2019-04-01 10:40:00,172.56,172.77,172.52,172.71,16837.0,148.8691,149.0503,148.8346,148.9985,16837.0
2019-04-01 10:50:00,172.72,172.73,172.18,172.25,20244.0,149.0071,149.0158,148.5413,148.6017,20244.0
2019-04-01 11:00:00,172.31,172.31,171.78,171.79,14976.0,148.6534,148.6534,148.1962,148.2048,14976.0
2019-04-01 11:10:00,171.8,171.8,171.5,171.59,22852.0,148.2134,148.2134,147.9546,148.0323,22852.0
2019-04-01 11:20:00,171.59,171.64,171.49,171.56,9610.0,148.0323,148.0754,147.946,148.0064,9610.0
2019-04-01 11:30:00,171.54,171.71,171.13,171.15,43819.0,147.9891,148.1358,147.6354,147.6527,43819.0
2019-04-01 11:40:00,171.31,171.33,171.0,171.3,17471.0,147.7907,147.808,147.5233,147.7821,17471.0
2019-04-01 11:50:00,171.22,171.44,171.2,171.34,9089.0,147.7131,147.9029,147.6958,147.8166,9089.0
2019-04-01 12:00:00,171.3,171.31,171.12,171.22,6841.0,147.7821,147.7907,147.6268,147.7131,6841.0
2019-04-01 12:10:00,171.25,171.42,171.23,171.37,13968.0,147.739,147.8856,147.7217,147.8425,13968.0
2019-04-01 12:20:00,171.31,171.46,171.02,171.41,36995.0,147.7907,147.9201,147.5405,147.877,36995.0
2019-04-01 12:30:00,171.41,171.56,171.41,171.49,5352.0,147.877,148.0064,147.877,147.946,5352.0
2019-04-01 12:40:00,171.5,171.82,171.49,171.79,6483.0,147.9546,148.2307,147.946,148.2048,6483.0
2019-04-01 12:50:00,171.84,171.94,171.77,171.85,11574.0,148.2479,148.3342,148.1876,148.2566,11574.0
2019-04-01 13:00:00,171.84,171.86,171.69,171.75,6738.0,148.2479,148.2652,148.1185,148.1703,6738.0
2019-04-01 13:10:00,171.71,171.73,171.57,171.73,6068.0,148.1358,148.1531,148.015,148.1531,6068.0
2019-04-01 13:20:00,171.68,171.69,171.46,171.61,5900.0,148.1099,148.1185,147.9201,148.0495,5900.0
2019-04-01 13:30:00,171.64,171.67,171.57,171.63,8696.0,148.0754,148.1013,148.015,148.0668,8696.0
2019-04-01 13:40:00,171.63,171.76,171.55,171.75,4150.0,148.0668,148.1789,147.9978,148.1703,4150.0
2019-04-01 13:50:00,171.77,171.87,171.7,171.79,8542.0,148.1876,148.2738,148.1272,148.2048,8542.0
2019-04-01 14:00:00,171.78,171.91,171.75,171.86,12395.0,148.1962,148.3083,148.1703,148.2652,12395.0
2019-04-01 14:10:00,171.92,172.09,171.78,171.98,46746.0,148.317,148.4636,148.1962,148.3687,46746.0
2019-04-01 14:20:00,172.0,172.12,171.8,171.8,5736.0,148.386,148.4895,148.2134,148.2134,5736.0
2019-04-01 14:30:00,171.8,171.86,171.74,171.86,6304.0,148.2134,148.2652,148.1617,148.2652,6304.0
2019-04-01 14:40:00,171.88,171.97,171.74,171.88,5622.0,148.2825,148.3601,148.1617,148.2825,5622.0
2019-04-01 14:50:00,171.89,172.03,171.79,171.92,11385.0,148.2911,148.4119,148.2048,148.317,11385.0
2019-04-01 15:00:00,171.84,172.07,171.76,172.02,7974.0,148.2479,148.4464,148.1789,148.4032,7974.0
2019-04-01 15:10:00,171.96,172.05,171.87,172.02,15068.0,148.3515,148.4291,148.2738,148.4032,15068.0
2019-04-01 15:20:00,172.05,172.24,171.99,172.1,13638.0,148.4291,148.593,148.3774,148.4723,13638.0
2019-04-01 15:30:00,172.15,172.15,171.99,172.06,22031.0,148.5154,148.5154,148.3774,148.4377,22031.0
2019-04-01 15:40:00,172.06,172.28,172.01,172.15,20462.0,148.4377,148.6275,148.3946,148.5154,20462.0
2019-04-01 15:50:00,172.18,172.55,172.18,172.27,55691.0,148.5413,148.8605,148.5413,148.6189,55691.0
2019-04-02 09:30:00,171.92,172.21,170.93,171.23,37955.0,148.317,148.5672,147.4629,147.7217,37955.0
2019-04-02 09:40:00,171.22,171.22,170.35,170.85,23256.0,147.7131,147.7131,146.9625,147.3939,23256.0
2019-04-02 09:50:00,170.85,171.68,170.79,171.45,20033.0,147.3939,148.1099,147.3421,147.9115,20033.0
2019-04-02 10:00:00,171.37,171.64,170.93,171.64,28676.0,147.8425,148.0754,147.4629,148.0754,28676.0
2019-04-02 10:10:00,171.58,171.61,171.29,171.36,13652.0,148.0236,148.0495,147.7735,147.8338,13652.0
2019-04-02 10:20:00,171.38,171.54,171.09,171.13,39508.0,147.8511,147.9891,147.6009,147.6354,39508.0
2019-04-02 10:30:00,171.23,171.3,170.55,170.59,19261.0,147.7217,147.7821,147.1351,147.1696,19261.0
2019-04-02 10:40:00,170.55,170.78,170.35,170.57,31162.0,147.1351,147.3335,146.9625,147.1523,31162.0
2019-04-02 10:50:00,170.52,170.82,170.06,170.3,57863.0,147.1092,147.368,146.7123,146.9194,57863.0
2019-04-02 11:00:00,170.34,170.35,169.84,170.07,54830.0,146.9539,146.9625,146.5225,146.721,54830.0
2019-04-02 11:10:00,170.04,170.44,169.52,170.2,44237.0,146.6951,147.0402,146.2465,146.8331,44237.0
2019-04-02 11:20:00,170.22,170.38,170.05,170.3,25011.0,146.8504,146.9884,146.7037,146.9194,25011.0
2019-04-02 11:30:00,170.27,170.45,170.2,170.3,17308.0,146.8935,147.0488,146.8331,146.9194,17308.0
2019-04-02 11:40:00,170.29,170.61,170.27,170.49,15614.0,146.9108,147.1868,146.8935,147.0833,15614.0
2019-04-02 11:50:00,170.48,170.54,170.3,170.33,10165.0,147.0747,147.1264,146.9194,146.9453,10165.0
2019-04-02 12:00:00,170.31,170.36,170.25,170.34,12594.0,146.928,146.9711,146.8762,146.9539,12594.0
2019-04-02 12:10:00,170.33,170.39,170.15,170.17,15891.0,146.9453,146.997,146.79,146.8072,15891.0
2019-04-02 12:20:00,170.19,170.19,169.91,170.05,15928.0,146.8245,146.8245,146.5829,146.7037,15928.0
2019-04-02 12:30:00,170.07,170.16,169.96,170.16,16773.0,146.721,146.7986,146.6261,146.7986,16773.0
2019-04-02 12:40:00,170.15,170.18,170.01,170.07,8291.0,146.79,146.8159,146.6692,146.721,8291.0
2019-04-02 12:50:00,170.11,170.16,170.04,170.16,9271.0,146.7555,146.7986,146.6951,146.7986,9271.0
2019-04-02 13:00:00,170.14,170.14,169.91,170.04,23781.0,146.7813,146.7813,146.5829,146.6951,23781.0
2019-04-02 13:10:00,170.0,170.17,169.9,170.09,11948.0,146.6606,146.8072,146.5743,146.7382,11948.0
2019-04-02 13:20:00,170.1,170.13,170.01,170.06,9246.0,146.7468,146.7727,146.6692,146.7123,9246.0
2019-04-02 13:30:00,170.07,170.3,169.91,170.23,20134.0,146.721,146.9194,146.5829,146.859,20134.0
2019-04-02 13:40:00,170.27,170.37,169.9,169.94,6034.0,146.8935,146.9798,146.5743,146.6088,6034.0
2019-04-02 13:50:00,169.92,169.95,169.79,169.83,12645.0,146.5915,146.6174,146.4794,146.5139,12645.0
2019-04-02 14:00:00,169.81,169.96,169.61,169.67,14559.0,146.4966,146.6261,146.3241,146.3759,14559.0
2019-04-02 14:10:00,169.67,169.82,169.65,169.76,14827.0,146.3759,146.5053,146.3586,146.4535,14827.0
2019-04-02 14:20:00,169.77,169.86,169.69,169.81,10304.0,146.4621,146.5398,146.3931,146.4966,10304.0
2019-04-02 14:30:00,169.82,169.94,169.76,169.87,13300.0,146.5053,146.6088,146.4535,146.5484,13300.0
2019-04-02 14:40:00,169.85,169.9,169.78,169.78,10983.0,146.5312,146.5743,146.4708,146.4708,10983.0
2019-04-02 14:50:00,169.82,169.84,169.74,169.81,22442.0,146.5053,146.5225,146.4363,146.4966,22442.0
2019-04-02 15:00:00,169.81,169.97,169.74,169.89,26304.0,146.4966,146.6347,146.4363,146.5657,26304.0
2019-04-02 15:10:00,169.88,170.0,169.85,169.95,18886.0,146.557,146.6606,146.5312,146.6174,18886.0
2019-04-02 15:20:00,169.94,170.01,169.86,169.92,18339.0,146.6088,146.6692,146.5398,146.5915,18339.0
2019-04-02 15:30:00,169.92,170.34,169.87,170.24,38627.0,146.5915,146.9539,146.5484,146.8676,38627.0
2019-04-02 15:40:00,170.23,170.28,170.14,170.21,38087.0,146.859,146.9021,146.7813,146.8417,38087.0
2019-04-02 15:50:00,170.2,170.2,169.9,169.94,81266.0,146.8331,146.8331,146.5743,146.6088,81266.0
2019-04-03 09:30:00,170.6,170.6,169.5,169.72,52275.0,147.1782,147.1782,146.2292,146.419,52275.0
2019-04-03 09:40:00,169.65,170.06,169.24,169.34,42857.0,146.3586,146.7123,146.0049,146.0912,42857.0
2019-04-03 09:50:00,169.31,170.11,169.13,169.71,47179.0,146.0653,146.7555,145.91,146.4104,47179.0
2019-04-03 10:00:00,169.67,169.71,168.9,169.22,18056.0,146.3759,146.4104,145.7116,145.9877,18056.0
2019-04-03 10:10:00,169.22,169.54,169.08,169.54,7514.0,145.9877,146.2637,145.8669,146.2637,7514.0
2019-04-03 10:20:00,169.53,169.53,168.9,168.98,24305.0,146.2551,146.2551,145.7116,145.7806,24305.0
2019-04-03 10:30:00,168.93,169.74,168.77,169.34,33024.0,145.7375,146.4363,145.5994,146.0912,33024.0
2019-04-03 10:40:00,169.39,169.39,168.56,168.57,17982.0,146.1343,146.1343,145.4183,145.4269,17982.0
2019-04-03 10:50:00,168.61,169.58,168.58,169.46,24393.0,145.4614,146.2982,145.4355,146.1947,24393.0
2019-04-03 11:00:00,169.45,169.7,169.22,169.23,12076.0,146.1861,146.4018,145.9877,145.9963,12076.0
2019-04-03 11:10:00,169.25,169.25,168.9,169.14,18962.0,146.0135,146.0135,145.7116,145.9186,18962.0
2019-04-03 11:20:00,169.07,169.2,168.69,168.84,19604.0,145.8582,145.9704,145.5304,145.6598,19604.0
2019-04-03 11:30:00,168.8,169.01,168.72,168.72,8346.0,145.6253,145.8065,145.5563,145.5563,8346.0
2019-04-03 11:40:00,168.77,168.77,168.58,168.7,8517.0,145.5994,145.5994,145.4355,145.539,8517.0
2019-04-03 11:50:00,168.68,168.84,168.56,168.56,15526.0,145.5218,145.6598,145.4183,145.4183,15526.0
2019-04-03 12:00:00,168.59,168.76,168.45,168.67,15358.0,145.4441,145.5908,145.3234,145.5132,15358.0
2019-04-03 12:10:00,168.65,168.65,168.51,168.6,17493.0,145.4959,145.4959,145.3751,145.4528,17493.0
2019-04-03 12:20:00,168.6,168.65,168.43,168.53,11297.0,145.4528,145.4959,145.3061,145.3924,11297.0
2019-04-03 12:30:00,168.53,168.69,168.49,168.63,23838.0,145.3924,145.5304,145.3579,145.4787,23838.0
2019-04-03 12:40:00,168.65,168.72,168.51,168.72,16412.0,145.4959,145.5563,145.3751,145.5563,16412.0
2019-04-03 12:50:00,168.72,168.74,168.59,168.73,10517.0,145.5563,145.5736,145.4441,145.5649,10517.0
2019-04-03 13:00:00,168.73,168.81,168.65,168.69,7810.0,145.5649,145.6339,145.4959,145.5304,7810.0
2019-04-03 13:10:00,168.65,168.65,168.3,168.37,15347.0,145.4959,145.4959,145.194,145.2543,15347.0
2019-04-03 13:20:00,168.37,168.56,168.37,168.49,7076.0,145.2543,145.4183,145.2543,145.3579,7076.0
2019-04-03 13:30:00,168.49,168.49,168.32,168.33,16698.0,145.3579,145.3579,145.2112,145.2198,16698.0
2019-04-03 13:40:00,168.3,168.41,168.18,168.32,19945.0,145.194,145.2889,145.0904,145.2112,19945.0
2019-04-03 13:50:00,168.29,168.29,167.71,167.97,15379.0,145.1853,145.1853,144.685,144.9093,15379.0
2019-04-03 14:00:00,167.93,167.93,167.51,167.53,12138.0,144.8748,144.8748,144.5124,144.5297,12138.0
2019-04-03 14:10:00,167.54,167.72,167.37,167.45,18630.0,144.5383,144.6936,144.3916,144.4607,18630.0
2019-04-03 14:20:00,167.45,167.67,167.4,167.57,12380.0,144.4607,144.6505,144.4175,144.5642,12380.0
2019-04-03 14:30:00,167.56,167.56,167.22,167.22,15243.0,144.5556,144.5556,144.2622,144.2622,15243.0
2019-04-03 14:40:00,167.2,167.23,166.85,166.91,19098.0,144.245,144.2709,143.943,143.9948,19098.0
2019-04-03 14:50:00,166.9,167.24,166.75,167.06,28196.0,143.9862,144.2795,143.8568,144.1242,28196.0
2019-04-03 15:00:00,167.06,167.28,166.96,167.19,18756.0,144.1242,144.314,144.0379,144.2364,18756.0
2019-04-03 15:10:00,167.21,167.21,166.81,166.88,13238.0,144.2536,144.2536,143.9085,143.9689,13238.0
2019-04-03 15:20:00,166.84,167.14,166.76,167.09,17069.0,143.9344,144.1932,143.8654,144.1501,17069.0
2019-04-03 15:30:00,167.08,167.4,167.04,167.31,26052.0,144.1415,144.4175,144.1069,144.3399,26052.0
2019-04-03 15:40:00,167.31,167.58,167.27,167.57,40091.0,144.3399,144.5728,144.3054,144.5642,40091.0
2019-04-03 15:50:00,167.59,167.93,167.52,167.75,121182.0,144.5814,144.8748,144.521,144.7195,121182.0
2019-04-04 09:30:00,168.0,168.65,167.82,168.65,35101.0,144.9351,145.4959,144.7799,145.4959,35101.0
2019-04-04 09:40:00,168.57,169.46,168.53,169.28,27710.0,145.4269,146.1947,145.3924,146.0394,27710.0
2019-04-04 09:50:00,169.31,169.86,169.31,169.78,15359.0,146.0653,146.5398,146.0653,146.4708,15359.0
2019-04-04 10:00:00,169.82,170.37,169.69,170.0,64039.0,146.5053,146.9798,146.3931,146.6606,64039.0
2019-04-04 10:10:00,170.0,170.06,169.9,169.97,30487.0,146.6606,146.7123,146.5743,146.6347,30487.0
2019-04-04 10:20:00,169.92,170.09,169.78,169.97,15578.0,146.5915,146.7382,146.4708,146.6347,15578.0
2019-04-04 10:30:00,170.0,170.05,169.92,170.0,27808.0,146.6606,146.7037,146.5915,146.6606,27808.0
2019-04-04 10:40:00,170.0,170.14,169.72,170.02,27116.0,146.6606,146.7813,146.419,146.6778,27116.0
2019-04-04 10:50:00,169.99,170.23,169.81,169.96,47905.0,146.6519,146.859,146.4966,146.6261,47905.0
2019-04-04 11:00:00,169.98,170.05,169.79,170.01,46180.0,146.6433,146.7037,146.4794,146.6692,46180.0
2019-04-04 11:10:00,170.0,170.02,169.6,169.74,29435.0,146.6606,146.6778,146.3155,146.4363,29435.0
2019-04-04 11:20:00,169.72,170.01,169.53,169.92,11623.0,146.419,146.6692,146.2551,146.5915,11623.0
2019-04-04 11:30:00,169.89,169.93,169.65,169.66,8730.0,146.5657,146.6002,146.3586,146.3672,8730.0
2019-04-04 11:40:00,169.66,169.73,169.38,169.47,10328.0,146.3672,146.4276,146.1257,146.2033,10328.0
2019-04-04 11:50:00,169.39,169.39,169.11,169.11,18554.0,146.1343,146.1343,145.8928,145.8928,18554.0
2019-04-04 12:00:00,169.14,169.58,169.1,169.36,12731.0,145.9186,146.2982,145.8841,146.1084,12731.0
2019-04-04 12:10:00,169.35,169.45,169.11,169.19,7022.0,146.0998,146.1861,145.8928,145.9618,7022.0
2019-04-04 12:20:00,169.21,169.41,169.21,169.37,6023.0,145.979,146.1516,145.979,146.1171,6023.0
2019-04-04 12:30:00,169.35,169.58,169.34,169.43,13621.0,146.0998,146.2982,146.0912,146.1688,13621.0
2019-04-04 12:40:00,169.48,169.56,169.28,169.28,8236.0,146.212,146.281,146.0394,146.0394,8236.0
2019-04-04 12:50:00,169.31,169.47,169.31,169.35,4280.0,146.0653,146.2033,146.0653,146.0998,4280.0
2019-04-04 13:00:00,169.35,169.35,169.13,169.17,3885.0,146.0998,146.0998,145.91,145.9445,3885.0
2019-04-04 13:10:00,169.17,169.2,169.03,169.11,5648.0,145.9445,145.9704,145.8237,145.8928,5648.0
2019-04-04 13:20:00,169.13,169.14,169.05,169.08,6060.0,145.91,145.9186,145.841,145.8669,6060.0
2019-04-04 13:30:00,169.07,169.44,169.07,169.22,18526.0,145.8582,146.1774,145.8582,145.9877,18526.0
2019-04-04 13:40:00,169.24,169.26,169.04,169.08,10035.0,146.0049,146.0222,145.8324,145.8669,10035.0
2019-04-04 13:50:00,169.1,169.29,169.1,169.14,6038.0,145.8841,146.048,145.8841,145.9186,6038.0
2019-04-04 14:00:00,169.12,169.18,169.06,169.13,9971.0,145.9014,145.9531,145.8496,145.91,9971.0
2019-04-04 14:10:00,169.12,169.2,169.09,169.17,11577.0,145.9014,145.9704,145.8755,145.9445,11577.0
2019-04-04 14:20:00,169.16,169.21,169.1,169.13,6060.0,145.9359,145.979,145.8841,145.91,6060.0
2019-04-04 14:30:00,169.15,169.19,169.11,169.17,7855.0,145.9273,145.9618,145.8928,145.9445,7855.0
2019-04-04 14:40:00,169.18,169.2,169.11,169.11,10680.0,145.9531,145.9704,145.8928,145.8928,10680.0
2019-04-04 14:50:00,169.09,169.17,168.99,169.0,13480.0,145.8755,145.9445,145.7892,145.7979,13480.0
2019-04-04 15:00:00,169.02,169.02,168.82,168.89,10066.0,145.8151,145.8151,145.6426,145.703,10066.0
2019-04-04 15:10:00,168.89,169.15,168.89,169.15,18939.0,145.703,145.9273,145.703,145.9273,18939.0
2019-04-04 15:20:00,169.11,169.2,169.07,169.2,8706.0,145.8928,145.9704,145.8582,145.9704,8706.0
2019-04-04 15:30:00,169.26,169.3,169.15,169.15,17458.0,146.0222,146.0567,145.9273,145.9273,17458.0
2019-04-04 15:40:00,169.18,169.22,169.06,169.22,66050.0,145.9531,145.9877,145.8496,145.9877,66050.0
2019-04-04 15:50:00,169.22,169.32,169.07,169.17,67701.0,145.9877,146.0739,145.8582,145.9445,67701.0
2019-04-05 09:30:00,169.26,169.89,168.59,168.71,28638.0,146.0222,146.5657,145.4441,145.5477,28638.0
2019-04-05 09:40:00,168.7,169.68,168.64,169.59,11996.0,145.539,146.3845,145.4873,146.3069,11996.0
2019-04-05 09:50:00,169.53,170.33,169.53,170.24,22090.0,146.2551,146.9453,146.2551,146.8676,22090.0
2019-04-05 10:00:00,170.18,170.35,170.14,170.35,11815.0,146.8159,146.9625,146.7813,146.9625,11815.0
2019-04-05 10:10:00,170.41,170.53,170.36,170.45,11297.0,147.0143,147.1178,146.9711,147.0488,11297.0
2019-04-05 10:20:00,170.48,170.72,170.43,170.54,28355.0,147.0747,147.2817,147.0315,147.1264,28355.0
2019-04-05 10:30:00,170.47,170.84,170.47,170.84,27778.0,147.066,147.3852,147.066,147.3852,27778.0
2019-04-05 10:40:00,170.85,170.85,170.71,170.79,37157.0,147.3939,147.3939,147.2731,147.3421,37157.0
2019-04-05 10:50:00,170.78,170.94,170.72,170.8,15277.0,147.3335,147.4715,147.2817,147.3507,15277.0
2019-04-05 11:00:00,170.81,170.86,170.62,170.77,16135.0,147.3594,147.4025,147.1954,147.3249,16135.0
2019-04-05 11:10:00,170.77,170.91,170.77,170.83,13893.0,147.3249,147.4456,147.3249,147.3766,13893.0
2019-04-05 11:20:00,170.85,170.88,170.6,170.68,15415.0,147.3939,147.4197,147.1782,147.2472,15415.0
2019-04-05 11:30:00,170.65,170.73,170.32,170.42,28817.0,147.2213,147.2903,146.9366,147.0229,28817.0
2019-04-05 11:40:00,170.4,170.84,170.4,170.75,49266.0,147.0056,147.3852,147.0056,147.3076,49266.0
2019-04-05 11:50:00,170.72,170.93,170.7,170.86,34012.0,147.2817,147.4629,147.2645,147.4025,34012.0
2019-04-05 12:00:00,170.9,171.07,170.84,171.07,60077.0,147.437,147.5837,147.3852,147.5837,60077.0
2019-04-05 12:10:00,171.07,171.13,171.0,171.06,21648.0,147.5837,147.6354,147.5233,147.575,21648.0
2019-04-05 12:20:00,171.08,171.11,170.99,171.07,10739.0,147.5923,147.6182,147.5146,147.5837,10739.0
2019-04-05 12:30:00,171.06,171.08,170.82,170.82,9082.0,147.575,147.5923,147.368,147.368,9082.0
2019-04-05 12:40:00,170.77,170.83,170.58,170.83,21789.0,147.3249,147.3766,147.1609,147.3766,21789.0
2019-04-05 12:50:00,170.81,170.81,170.65,170.75,9283.0,147.3594,147.3594,147.2213,147.3076,9283.0
2019-04-05 13:00:00,170.72,170.87,170.72,170.86,10486.0,147.2817,147.4111,147.2817,147.4025,10486.0
2019-04-05 13:10:00,170.87,171.06,170.86,171.02,32239.0,147.4111,147.575,147.4025,147.5405,32239.0
2019-04-05 13:20:00,171.02,171.1,170.94,171.1,11789.0,147.5405,147.6095,147.4715,147.6095,11789.0
2019-04-05 13:30:00,171.09,171.09,170.97,171.05,16944.0,147.6009,147.6009,147.4974,147.5664,16944.0
2019-04-05 13:40:00,171.04,171.07,170.99,171.05,17190.0,147.5578,147.5837,147.5146,147.5664,17190.0
2019-04-05 13:50:00,171.05,171.09,171.0,171.03,31572.0,147.5664,147.6009,147.5233,147.5492,31572.0
2019-04-05 14:00:00,171.03,171.06,170.99,171.0,13707.0,147.5492,147.575,147.5146,147.5233,13707.0
2019-04-05 14:10:00,171.0,171.01,170.81,170.81,5035.0,147.5233,147.5319,147.3594,147.3594,5035.0
2019-04-05 14:20:00,170.81,170.82,170.6,170.72,9851.0,147.3594,147.368,147.1782,147.2817,9851.0
2019-04-05 14:30:00,170.71,170.85,170.66,170.85,4888.0,147.2731,147.3939,147.23,147.3939,4888.0
2019-04-05 14:40:00,170.84,170.88,170.69,170.7,9452.0,147.3852,147.4197,147.2558,147.2645,9452.0
2019-04-05 14:50:00,170.7,170.77,170.61,170.61,14953.0,147.2645,147.3249,147.1868,147.1868,14953.0
2019-04-05 15:00:00,170.65,170.68,170.61,170.64,3692.0,147.2213,147.2472,147.1868,147.2127,3692.0
2019-04-05 15:10:00,170.65,170.86,170.6,170.85,11517.0,147.2213,147.4025,147.1782,147.3939,11517.0
2019-04-05 15:20:00,170.89,170.96,170.85,170.96,16801.0,147.4284,147.4888,147.3939,147.4888,16801.0
2019-04-05 15:30:00,170.94,170.99,170.86,170.97,17183.0,147.4715,147.5146,147.4025,147.4974,17183.0
2019-04-05 15:40:00,170.98,171.02,170.9,170.93,27044.0,147.506,147.5405,147.437,147.4629,27044.0
2019-04-05 15:50:00,170.93,171.13,170.87,171.11,113517.0,147.4629,147.6354,147.4111,147.6182,113517.0
2019-04-08 09:30:00,170.52,170.62,170.09,170.1,21352.0,147.1092,147.1954,146.7382,146.7468,21352.0
2019-04-08 09:40:00,170.12,170.77,170.11,170.68,11681.0,146.7641,147.3249,146.7555,147.2472,11681.0
2019-04-08 09:50:00,170.64,170.76,170.41,170.52,38696.0,147.2127,147.3162,147.0143,147.1092,38696.0
2019-04-08 10:00:00,170.55,170.68,170.26,170.47,21460.0,147.1351,147.2472,146.8849,147.066,21460.0
2019-04-08 10:10:00,170.48,170.89,170.48,170.84,20156.0,147.0747,147.4284,147.0747,147.3852,20156.0
2019-04-08 10:20:00,170.87,171.13,170.68,171.05,14386.0,147.4111,147.6354,147.2472,147.5664,14386.0
2019-04-08 10:30:00,171.13,171.29,170.86,170.95,22286.0,147.6354,147.7735,147.4025,147.4801,22286.0
2019-04-08 10:40:00,170.93,171.22,170.64,170.99,69042.0,147.4629,147.7131,147.2127,147.5146,69042.0
2019-04-08 10:50:00,171.01,171.5,170.99,171.2,12713.0,147.5319,147.9546,147.5146,147.6958,12713.0
2019-04-08 11:00:00,171.23,171.23,170.79,171.05,34233.0,147.7217,147.7217,147.3421,147.5664,34233.0
2019-04-08 11:10:00,171.02,171.02,170.72,170.8,6865.0,147.5405,147.5405,147.2817,147.3507,6865.0
2019-04-08 11:20:00,170.75,170.82,170.63,170.82,5532.0,147.3076,147.368,147.2041,147.368,5532.0
2019-04-08 11:30:00,170.83,171.33,170.83,171.32,5175.0,147.3766,147.808,147.3766,147.7993,5175.0
2019-04-08 11:40:00,171.3,171.35,171.14,171.3,17105.0,147.7821,147.8252,147.6441,147.7821,17105.0
2019-04-08 11:50:00,171.31,171.32,170.88,171.07,36034.0,147.7907,147.7993,147.4197,147.5837,36034.0
2019-04-08 12:00:00,171.06,171.14,170.91,171.08,16254.0,147.575,147.6441,147.4456,147.5923,16254.0
2019-04-08 12:10:00,171.05,171.35,171.05,171.33,8821.0,147.5664,147.8252,147.5664,147.808,8821.0
2019-04-08 12:20:00,171.34,171.45,171.32,171.42,8762.0,147.8166,147.9115,147.7993,147.8856,8762.0
2019-04-08 12:30:00,171.38,171.48,171.17,171.39,15937.0,147.8511,147.9374,147.6699,147.8597,15937.0
2019-04-08 12:40:00,171.42,171.44,171.24,171.33,16122.0,147.8856,147.9029,147.7303,147.808,16122.0
2019-04-08 12:50:00,171.33,171.46,171.26,171.26,15448.0,147.808,147.9201,147.7476,147.7476,15448.0
2019-04-08 13:00:00,171.23,171.29,171.15,171.25,25280.0,147.7217,147.7735,147.6527,147.739,25280.0
2019-04-08 13:10:00,171.25,171.5,171.25,171.43,8901.0,147.739,147.9546,147.739,147.8942,8901.0
2019-04-08 13:20:00,171.38,171.59,171.35,171.5,11536.0,147.8511,148.0323,147.8252,147.9546,11536.0
2019-04-08 13:30:00,171.51,171.69,171.39,171.58,10984.0,147.9633,148.1185,147.8597,148.0236,10984.0
2019-04-08 13:40:00,171.61,171.86,171.58,171.86,18545.0,148.0495,148.2652,148.0236,148.2652,18545.0
2019-04-08 13:50:00,171.87,171.87,171.67,171.8,13064.0,148.2738,148.2738,148.1013,148.2134,13064.0
2019-04-08 14:00:00,171.74,171.94,171.53,171.86,21217.0,148.1617,148.3342,147.9805,148.2652,21217.0
2019-04-08 14:10:00,171.87,171.9,171.83,171.86,8225.0,148.2738,148.2997,148.2393,148.2652,8225.0
2019-04-08 14:20:00,171.88,171.95,171.79,171.95,16273.0,148.2825,148.3428,148.2048,148.3428,16273.0
2019-04-08 14:30:00,171.96,172.05,171.92,171.95,12895.0,148.3515,148.4291,148.317,148.3428,12895.0
2019-04-08 14:40:00,171.96,171.98,171.8,171.81,15349.0,148.3515,148.3687,148.2134,148.2221,15349.0
2019-04-08 14:50:00,171.79,171.82,171.72,171.77,12810.0,148.2048,148.2307,148.1444,148.1876,12810.0
2019-04-08 15:00:00,171.78,172.25,171.77,171.93,27330.0,148.1962,148.6017,148.1876,148.3256,27330.0
2019-04-08 15:10:00,171.95,172.01,171.9,171.94,13064.0,148.3428,148.3946,148.2997,148.3342,13064.0
2019-04-08 15:20:00,171.94,172.05,171.84,171.92,14771.0,148.3342,148.4291,148.2479,148.317,14771.0
2019-04-08 15:30:00,171.9,172.12,171.85,172.1,19345.0,148.2997,148.4895,148.2566,148.4723,19345.0
2019-04-08 15:40:00,172.11,172.25,172.02,172.11,24724.0,148.4809,148.6017,148.4032,148.4809,24724.0
2019-04-08 15:50:00,172.14,172.53,172.14,172.31,140568.0,148.5068,148.8432,148.5068,148.6534,140568.0
2019-04-09 09:30:00,171.17,171.45,170.38,170.73,38342.0,147.6699,147.9115,146.9884,147.2903,38342.0
2019-04-09 09:40:00,170.53,170.98,170.41,170.83,12384.0,147.1178,147.506,147.0143,147.3766,12384.0
2019-04-09 09:50:00,170.74,171.51,170.69,171.42,11492.0,147.299,147.9633,147.2558,147.8856,11492.0
2019-04-09 10:00:00,171.36,171.57,171.02,171.33,8679.0,147.8338,148.015,147.5405,147.808,8679.0
2019-04-09 10:10:00,171.3,171.51,171.28,171.51,10812.0,147.7821,147.9633,147.7648,147.9633,10812.0
2019-04-09 10:20:00,171.5,171.51,171.21,171.25,12968.0,147.9546,147.9633,147.7044,147.739,12968.0
2019-04-09 10:30:00,171.22,171.33,170.95,171.11,14959.0,147.7131,147.808,147.4801,147.6182,14959.0
2019-04-09 10:40:00,171.16,171.16,170.77,170.78,8508.0,147.6613,147.6613,147.3249,147.3335,8508.0
2019-04-09 10:50:00,170.75,171.09,170.74,171.01,10423.0,147.3076,147.6009,147.299,147.5319,10423.0
2019-04-09 11:00:00,171.04,171.39,171.0,171.15,15611.0,147.5578,147.8597,147.5233,147.6527,15611.0
2019-04-09 11:10:00,171.12,171.27,170.96,171.13,7767.0,147.6268,147.7562,147.4888,147.6354,7767.0
2019-04-09 11:20:00,171.08,171.14,170.9,171.04,10359.0,147.5923,147.6441,147.437,147.5578,10359.0
2019-04-09 11:30:00,171.02,171.17,170.91,170.91,6587.0,147.5405,147.6699,147.4456,147.4456,6587.0
2019-04-09 11:40:00,170.93,170.93,170.67,170.81,8179.0,147.4629,147.4629,147.2386,147.3594,8179.0
2019-04-09 11:50:00,170.8,170.86,170.73,170.79,8039.0,147.3507,147.4025,147.2903,147.3421,8039.0
2019-04-09 12:00:00,170.77,170.78,170.56,170.59,12783.0,147.3249,147.3335,147.1437,147.1696,12783.0
2019-04-09 12:10:00,170.57,170.66,170.46,170.62,12547.0,147.1523,147.23,147.0574,147.1954,12547.0
2019-04-09 12:20:00,170.61,170.64,170.35,170.36,12673.0,147.1868,147.2127,146.9625,146.9711,12673.0
2019-04-09 12:30:00,170.38,170.42,170.12,170.22,9320.0,146.9884,147.0229,146.7641,146.8504,9320.0
2019-04-09 12:40:00,170.21,170.21,169.96,170.01,19034.0,146.8417,146.8417,146.6261,146.6692,19034.0
2019-04-09 12:50:00,170.0,170.12,169.96,169.97,15084.0,146.6606,146.7641,146.6261,146.6347,15084.0
2019-04-09 13:00:00,169.96,169.99,169.55,169.65,23300.0,146.6261,146.6519,146.2723,146.3586,23300.0
2019-04-09 13:10:00,169.64,169.69,169.53,169.59,14822.0,146.35,146.3931,146.2551,146.3069,14822.0
2019-04-09 13:20:00,169.57,169.77,169.43,169.77,27478.0,146.2896,146.4621,146.1688,146.4621,27478.0
2019-04-09 13:30:00,169.75,169.85,169.69,169.79,8825.0,146.4449,146.5312,146.3931,146.4794,8825.0
2019-04-09 13:40:00,169.79,169.85,169.71,169.85,6234.0,146.4794,146.5312,146.4104,146.5312,6234.0
2019-04-09 13:50:00,169.86,169.88,169.74,169.79,9622.0,146.5398,146.557,146.4363,146.4794,9622.0
2019-04-09 14:00:00,169.76,169.77,169.6,169.69,15492.0,146.4535,146.4621,146.3155,146.3931,15492.0
2019-04-09 14:10:00,169.67,169.82,169.57,169.77,11331.0,146.3759,146.5053,146.2896,146.4621,11331.0
2019-04-09 14:20:00,169.77,169.89,169.7,169.71,21162.0,146.4621,146.5657,146.4018,146.4104,21162.0
2019-04-09 14:30:00,169.72,169.79,169.65,169.79,14230.0,146.419,146.4794,146.3586,146.4794,14230.0
2019-04-09 14:40:00,169.77,169.78,169.48,169.61,13022.0,146.4621,146.4708,146.212,146.3241,13022.0
2019-04-09 14:50:00,169.6,169.64,169.5,169.53,14930.0,146.3155,146.35,146.2292,146.2551,14930.0
2019-04-09 15:00:00,169.53,169.62,169.49,169.58,12779.0,146.2551,146.3327,146.2206,146.2982,12779.0
2019-04-09 15:10:00,169.58,169.58,169.4,169.4,11766.0,146.2982,146.2982,146.1429,146.1429,11766.0
2019-04-09 15:20:00,169.39,169.39,169.12,169.22,15287.0,146.1343,146.1343,145.9014,145.9877,15287.0
2019-04-09 15:30:00,169.22,169.52,169.2,169.52,25137.0,145.9877,146.2465,145.9704,146.2465,25137.0
2019-04-09 15:40:00,169.56,169.64,169.4,169.52,57870.0,146.281,146.35,146.1429,146.2465,57870.0
2019-04-09 15:50:00,169.52,169.52,169.06,169.19,111261.0,146.2465,146.2465,145.8496,145.9618,111261.0
2019-04-10 09:30:00,169.22,169.83,168.87,169.36,29699.0,145.9877,146.5139,145.6857,146.1084,29699.0
2019-04-10 09:40:00,169.24,169.45,168.79,169.13,24320.0,146.0049,146.1861,145.6167,145.91,24320.0
2019-04-10 09:50:00,168.86,168.94,168.73,168.73,5614.0,145.6771,145.7461,145.5649,145.5649,5614.0
2019-04-10 10:00:00,168.6,168.77,168.17,168.34,17651.0,145.4528,145.5994,145.0818,145.2285,17651.0
2019-04-10 10:10:00,168.33,168.38,168.03,168.11,12760.0,145.2198,145.263,144.961,145.03,12760.0
2019-04-10 10:20:00,168.25,168.26,167.92,168.09,22924.0,145.1508,145.1595,144.8661,145.0128,22924.0
2019-04-10 10:30:00,168.05,168.31,167.91,167.92,22466.0,144.9783,145.2026,144.8575,144.8661,22466.0
2019-04-10 10:40:00,167.92,167.99,167.76,167.81,14159.0,144.8661,144.9265,144.7281,144.7712,14159.0
2019-04-10 10:50:00,167.81,167.81,167.61,167.7,12335.0,144.7712,144.7712,144.5987,144.6763,12335.0
2019-04-10 11:00:00,167.74,168.13,167.7,167.95,39158.0,144.7108,145.0473,144.6763,144.892,39158.0
2019-04-10 11:10:00,167.98,168.41,167.87,168.37,13601.0,144.9179,145.2889,144.823,145.2543,13601.0
2019-04-10 11:20:00,168.37,168.59,168.34,168.41,12441.0,145.2543,145.4441,145.2285,145.2889,12441.0
2019-04-10 11:30:00,168.45,168.62,168.45,168.51,8230.0,145.3234,145.47,145.3234,145.3751,8230.0
2019-04-10 11:40:00,168.5,168.73,168.5,168.7,8189.0,145.3665,145.5649,145.3665,145.539,8189.0
2019-04-10 11:50:00,168.72,168.75,168.53,168.62,7174.0,145.5563,145.5822,145.3924,145.47,7174.0
2019-04-10 12:00:00,168.64,168.68,168.42,168.67,15778.0,145.4873,145.5218,145.2975,145.5132,15778.0
2019-04-10 12:10:00,168.69,168.78,168.58,168.77,13785.0,145.5304,145.6081,145.4355,145.5994,13785.0
2019-04-10 12:20:00,168.76,168.99,168.75,168.94,6578.0,145.5908,145.7892,145.5822,145.7461,6578.0
2019-04-10 12:30:00,168.94,169.0,168.8,168.81,7496.0,145.7461,145.7979,145.6253,145.6339,7496.0
2019-04-10 12:40:00,168.77,168.85,168.69,168.7,6505.0,145.5994,145.6684,145.5304,145.539,6505.0
2019-04-10 12:50:00,168.71,168.91,168.7,168.89,8936.0,145.5477,145.7202,145.539,145.703,8936.0
2019-04-10 13:00:00,168.89,169.07,168.79,168.83,16629.0,145.703,145.8582,145.6167,145.6512,16629.0
2019-04-10 13:10:00,168.78,168.88,168.75,168.84,8552.0,145.6081,145.6943,145.5822,145.6598,8552.0
2019-04-10 13:20:00,168.84,168.9,168.75,168.78,5915.0,145.6598,145.7116,145.5822,145.6081,5915.0
2019-04-10 13:30:00,168.77,168.85,168.71,168.82,7055.0,145.5994,145.6684,145.5477,145.6426,7055.0
2019-04-10 13:40:00,168.84,169.04,168.71,168.95,10642.0,145.6598,145.8324,145.5477,145.7547,10642.0
2019-04-10 13:50:00,168.97,169.11,168.95,169.02,7636.0,145.772,145.8928,145.7547,145.8151,7636.0
2019-04-10 14:00:00,169.0,169.05,168.75,168.84,18346.0,145.7979,145.841,145.5822,145.6598,18346.0
2019-04-10 14:10:00,168.78,168.97,168.65,168.97,7771.0,145.6081,145.772,145.4959,145.772,7771.0
2019-04-10 14:20:00,168.92,169.16,168.91,169.13,12400.0,145.7288,145.9359,145.7202,145.91,12400.0
2019-04-10 14:30:00,169.12,169.45,169.02,169.37,24200.0,145.9014,146.1861,145.8151,146.1171,24200.0
2019-04-10 14:40:00,169.37,169.49,169.3,169.41,13555.0,146.1171,146.2206,146.0567,146.1516,13555.0
2019-04-10 14:50:00,169.39,169.53,169.32,169.35,15687.0,146.1343,146.2551,146.0739,146.0998,15687.0
2019-04-10 15:00:00,169.38,169.5,169.27,169.29,12519.0,146.1257,146.2292,146.0308,146.048,12519.0
2019-04-10 15:10:00,169.3,169.39,169.24,169.35,25449.0,146.0567,146.1343,146.0049,146.0998,25449.0
2019-04-10 15:20:00,169.35,169.39,169.3,169.3,12855.0,146.0998,146.1343,146.0567,146.0567,12855.0
2019-04-10 15:30:00,169.28,169.37,169.25,169.25,27805.0,146.0394,146.1171,146.0135,146.0135,27805.0
2019-04-10 15:40:00,169.25,169.25,169.16,169.25,31280.0,146.0135,146.0135,145.9359,146.0135,31280.0
2019-04-10 15:50:00,169.27,169.49,169.12,169.37,77310.0,146.0308,146.2206,145.9014,146.1171,77310.0
2019-04-11 09:30:00,168.79,169.15,168.39,168.82,36563.0,146.4831,146.7955,146.136,146.5091,36563.0
2019-04-11 09:40:00,168.75,169.57,168.68,169.44,42570.0,146.4484,147.16,146.3876,147.0472,42570.0
2019-04-11 09:50:00,169.61,169.81,169.22,169.58,38685.0,147.1947,147.3683,146.8563,147.1687,38685.0
2019-04-11 10:00:00,169.69,169.69,169.03,169.18,24675.0,147.2642,147.2642,146.6914,146.8216,24675.0
2019-04-11 10:10:00,169.17,169.3,168.86,169.23,17627.0,146.8129,146.9257,146.5438,146.8649,17627.0
2019-04-11 10:20:00,169.2,169.3,169.01,169.18,18576.0,146.8389,146.9257,146.674,146.8216,18576.0
2019-04-11 10:30:00,169.17,169.32,168.92,169.15,20522.0,146.8129,146.9431,146.5959,146.7955,20522.0
2019-04-11 10:40:00,169.17,169.85,169.16,169.84,23428.0,146.8129,147.403,146.8042,147.3943,23428.0
2019-04-11 10:50:00,169.88,169.98,169.74,169.86,18869.0,147.429,147.5158,147.3075,147.4117,18869.0
2019-04-11 11:00:00,169.83,170.14,169.74,170.11,18668.0,147.3857,147.6547,147.3075,147.6287,18668.0
2019-04-11 11:10:00,170.15,170.19,169.9,170.02,18361.0,147.6634,147.6981,147.4464,147.5505,18361.0
2019-04-11 11:20:00,169.99,170.07,169.8,169.97,22257.0,147.5245,147.5939,147.3596,147.5072,22257.0
2019-04-11 11:30:00,170.0,170.08,169.78,169.8,33435.0,147.5332,147.6026,147.3423,147.3596,33435.0
2019-04-11 11:40:00,169.78,169.8,169.32,169.51,45817.0,147.3423,147.3596,146.9431,147.1079,45817.0
2019-04-11 11:50:00,169.51,169.93,169.42,169.93,15802.0,147.1079,147.4724,147.0298,147.4724,15802.0
2019-04-11 12:00:00,169.94,170.26,169.9,170.1,22555.0,147.4811,147.7588,147.4464,147.62,22555.0
2019-04-11 12:10:00,170.12,170.32,170.06,170.32,10877.0,147.6373,147.8109,147.5853,147.8109,10877.0
2019-04-11 12:20:00,170.25,170.35,170.16,170.18,6941.0,147.7501,147.8369,147.672,147.6894,6941.0
2019-04-11 12:30:00,170.12,170.18,169.98,170.16,21914.0,147.6373,147.6894,147.5158,147.672,21914.0
2019-04-11 12:40:00,170.13,170.27,170.04,170.27,9650.0,147.646,147.7675,147.5679,147.7675,9650.0
2019-04-11 12:50:00,170.23,170.36,170.18,170.26,12566.0,147.7328,147.8456,147.6894,147.7588,12566.0
2019-04-11 13:00:00,170.24,170.33,170.2,170.33,9088.0,147.7415,147.8196,147.7068,147.8196,9088.0
2019-04-11 13:10:00,170.38,170.38,170.24,170.25,5920.0,147.863,147.863,147.7415,147.7501,5920.0
2019-04-11 13:20:00,170.29,170.46,170.22,170.44,8441.0,147.7849,147.9324,147.7241,147.915,8441.0
2019-04-11 13:30:00,170.44,170.46,170.34,170.34,8133.0,147.915,147.9324,147.8283,147.8283,8133.0
2019-04-11 13:40:00,170.32,170.51,170.25,170.51,13205.0,147.8109,147.9758,147.7501,147.9758,13205.0
2019-04-11 13:50:00,170.49,170.7,170.48,170.6,12981.0,147.9584,148.1407,147.9498,148.0539,12981.0
2019-04-11 14:00:00,170.57,170.8,170.51,170.72,17582.0,148.0279,148.2275,147.9758,148.158,17582.0
2019-04-11 14:10:00,170.72,170.85,170.71,170.8,12412.0,148.158,148.2709,148.1494,148.2275,12412.0
2019-04-11 14:20:00,170.75,170.88,170.74,170.86,13923.0,148.1841,148.2969,148.1754,148.2795,13923.0
2019-04-11 14:30:00,170.86,170.98,170.75,170.81,13286.0,148.2795,148.3837,148.1841,148.2361,13286.0
2019-04-11 14:40:00,170.78,170.96,170.7,170.88,13297.0,148.2101,148.3663,148.1407,148.2969,13297.0
2019-04-11 14:50:00,170.89,171.05,170.83,171.05,16443.0,148.3056,148.4444,148.2535,148.4444,16443.0
2019-04-11 15:00:00,171.05,171.27,171.01,171.17,17060.0,148.4444,148.6353,148.4097,148.5486,17060.0
2019-04-11 15:10:00,171.18,171.27,171.16,171.18,14440.0,148.5572,148.6353,148.5399,148.5572,14440.0
2019-04-11 15:20:00,171.18,171.25,171.12,171.21,15432.0,148.5572,148.618,148.5052,148.5833,15432.0
2019-04-11 15:30:00,171.22,171.46,171.22,171.41,25690.0,148.592,148.8002,148.592,148.7568,25690.0
2019-04-11 15:40:00,171.41,171.59,171.35,171.52,32629.0,148.7568,148.9131,148.7048,148.8523,32629.0
2019-04-11 15:50:00,171.49,171.65,171.39,171.41,91555.0,148.8263,148.9651,148.7395,148.7568,91555.0
2019-04-12 09:30:00,172.67,173.35,172.05,173.35,33811.0,149.8503,150.4405,149.3123,150.4405,33811.0
2019-04-12 09:40:00,173.4,174.32,173.39,173.95,36148.0,150.4839,151.2823,150.4752,150.9612,36148.0
2019-04-12 09:50:00,173.86,174.0,173.47,173.97,56335.0,150.8831,151.0046,150.5446,150.9785,56335.0
2019-04-12 10:00:00,173.93,174.18,173.71,173.92,29510.0,150.9438,151.1608,150.7529,150.9351,29510.0
2019-04-12 10:10:00,173.95,174.08,173.57,173.69,20258.0,150.9612,151.074,150.6314,150.7355,20258.0
2019-04-12 10:20:00,173.7,174.1,173.67,173.92,20435.0,150.7442,151.0913,150.7182,150.9351,20435.0
2019-04-12 10:30:00,173.98,174.03,173.63,173.71,16615.0,150.9872,151.0306,150.6835,150.7529,16615.0
2019-04-12 10:40:00,173.62,173.75,173.54,173.75,14189.0,150.6748,150.7876,150.6053,150.7876,14189.0
2019-04-12 10:50:00,173.69,174.06,173.65,173.86,15237.0,150.7355,151.0566,150.7008,150.8831,15237.0
2019-04-12 11:00:00,173.85,173.87,173.69,173.83,10395.0,150.8744,150.8917,150.7355,150.857,10395.0
2019-04-12 11:10:00,173.86,173.94,173.63,173.74,9560.0,150.8831,150.9525,150.6835,150.7789,9560.0
2019-04-12 11:20:00,173.66,173.96,173.59,173.9,21447.0,150.7095,150.9698,150.6487,150.9178,21447.0
2019-04-12 11:30:00,173.9,174.25,173.87,174.22,36400.0,150.9178,151.2215,150.8917,151.1955,36400.0
2019-04-12 11:40:00,174.24,174.3,174.07,174.14,39523.0,151.2128,151.2649,151.0653,151.1261,39523.0
2019-04-12 11:50:00,174.1,174.54,174.07,174.4,19825.0,151.0913,151.4732,151.0653,151.3517,19825.0
2019-04-12 12:00:00,174.42,174.67,174.31,174.66,15023.0,151.3691,151.586,151.2736,151.5773,15023.0
2019-04-12 12:10:00,174.67,174.89,174.56,174.89,11641.0,151.586,151.7769,151.4905,151.7769,11641.0
2019-04-12 12:20:00,174.89,174.89,174.72,174.81,12088.0,151.7769,151.7769,151.6294,151.7075,12088.0
2019-04-12 12:30:00,174.81,174.98,174.66,174.96,46724.0,151.7075,151.855,151.5773,151.8377,46724.0
2019-04-12 12:40:00,174.98,175.15,174.83,174.99,30737.0,151.855,152.0026,151.7249,151.8637,30737.0
2019-04-12 12:50:00,175.0,175.31,175.0,175.31,55571.0,151.8724,152.1414,151.8724,152.1414,55571.0
2019-04-12 13:00:00,175.33,175.49,175.3,175.33,19323.0,152.1588,152.2976,152.1328,152.1588,19323.0
2019-04-12 13:10:00,175.36,175.49,175.34,175.45,13091.0,152.1848,152.2976,152.1675,152.2629,13091.0
2019-04-12 13:20:00,175.47,175.49,175.25,175.29,13024.0,152.2803,152.2976,152.0894,152.1241,13024.0
2019-04-12 13:30:00,175.27,175.31,174.95,175.28,26464.0,152.1067,152.1414,151.829,152.1154,26464.0
2019-04-12 13:40:00,175.29,175.29,175.02,175.05,10963.0,152.1241,152.1241,151.8898,151.9158,10963.0
2019-04-12 13:50:00,175.01,175.11,174.96,175.08,5930.0,151.8811,151.9679,151.8377,151.9418,5930.0
2019-04-12 14:00:00,175.04,175.24,175.02,175.15,8865.0,151.9071,152.0807,151.8898,152.0026,8865.0
2019-04-12 14:10:00,175.12,175.21,175.0,175.0,34812.0,151.9765,152.0546,151.8724,151.8724,34812.0
2019-04-12 14:20:00,174.98,175.15,174.91,174.93,12494.0,151.855,152.0026,151.7943,151.8117,12494.0
2019-04-12 14:30:00,174.89,175.0,174.86,175.0,16455.0,151.7769,151.8724,151.7509,151.8724,16455.0
2019-04-12 14:40:00,174.99,175.04,174.75,174.75,9650.0,151.8637,151.9071,151.6554,151.6554,9650.0
2019-04-12 14:50:00,174.78,174.79,174.6,174.63,17405.0,151.6815,151.6902,151.5253,151.5513,17405.0
2019-04-12 15:00:00,174.63,174.88,174.62,174.81,38843.0,151.5513,151.7683,151.5426,151.7075,38843.0
2019-04-12 15:10:00,174.81,175.06,174.81,174.99,11719.0,151.7075,151.9245,151.7075,151.8637,11719.0
2019-04-12 15:20:00,174.99,175.31,174.89,175.16,37559.0,151.8637,152.1414,151.7769,152.0113,37559.0
2019-04-12 15:30:00,175.17,175.18,175.0,175.14,33695.0,152.0199,152.0286,151.8724,151.9939,33695.0
2019-04-12 15:40:00,175.12,175.19,174.98,175.02,43416.0,151.9765,152.0373,151.855,151.8898,43416.0
2019-04-12 15:50:00,175.0,175.03,174.81,174.93,90882.0,151.8724,151.8984,151.7075,151.8117,90882.0
2019-04-15 09:30:00,174.24,174.75,172.69,172.7,47972.0,151.2128,151.6554,149.8677,149.8764,47972.0
2019-04-15 09:40:00,172.81,173.0,172.5,172.52,9718.0,149.9718,150.1367,149.7028,149.7202,9718.0
2019-04-15 09:50:00,172.41,172.97,172.41,172.65,7503.0,149.6247,150.1107,149.6247,149.833,7503.0
2019-04-15 10:00:00,172.74,173.26,172.64,173.0,16155.0,149.9111,150.3624,149.8243,150.1367,16155.0
2019-04-15 10:10:00,172.96,173.06,172.72,172.9,10666.0,150.102,150.1888,149.8937,150.0499,10666.0
2019-04-15 10:20:00,172.88,172.88,172.44,172.49,15318.0,150.0326,150.0326,149.6507,149.6941,15318.0
2019-04-15 10:30:00,172.49,172.65,172.38,172.52,19881.0,149.6941,149.833,149.5987,149.7202,19881.0
2019-04-15 10:40:00,172.55,172.55,172.07,172.1,12097.0,149.7462,149.7462,149.3296,149.3557,12097.0
2019-04-15 10:50:00,172.1,172.11,171.86,171.93,13411.0,149.3557,149.3643,149.1474,149.2081,13411.0
2019-04-15 11:00:00,171.93,172.15,171.87,172.0,16224.0,149.2081,149.399,149.1561,149.2689,16224.0
2019-04-15 11:10:00,171.97,172.34,171.97,172.24,11274.0,149.2428,149.5639,149.2428,149.4772,11274.0
2019-04-15 11:20:00,172.22,172.22,171.87,172.07,9273.0,149.4598,149.4598,149.1561,149.3296,9273.0
2019-04-15 11:30:00,172.04,172.04,171.68,171.98,20751.0,149.3036,149.3036,148.9912,149.2515,20751.0
2019-04-15 11:40:00,172.05,172.12,171.88,171.88,7311.0,149.3123,149.373,149.1647,149.1647,7311.0
2019-04-15 11:50:00,171.88,171.94,171.77,171.77,7157.0,149.1647,149.2168,149.0693,149.0693,7157.0
2019-04-15 12:00:00,171.76,171.92,171.69,171.79,5511.0,149.0606,149.1994,148.9998,149.0866,5511.0
2019-04-15 12:10:00,171.81,171.97,171.76,171.97,6539.0,149.104,149.2428,149.0606,149.2428,6539.0
2019-04-15 12:20:00,171.94,172.11,171.88,172.04,14531.0,149.2168,149.3643,149.1647,149.3036,14531.0
2019-04-15 12:30:00,172.03,172.07,171.87,171.88,4019.0,149.2949,149.3296,149.1561,149.1647,4019.0
2019-04-15 12:40:00,171.9,171.9,171.71,171.74,5392.0,149.1821,149.1821,149.0172,149.0432,5392.0
2019-04-15 12:50:00,171.81,171.85,171.68,171.77,3647.0,149.104,149.1387,148.9912,149.0693,3647.0
2019-04-15 13:00:00,171.76,171.78,171.52,171.67,9534.0,149.0606,149.0779,148.8523,148.9825,9534.0
2019-04-15 13:10:00,171.71,171.81,171.66,171.79,4298.0,149.0172,149.104,148.9738,149.0866,4298.0
2019-04-15 13:20:00,171.78,171.86,171.71,171.77,7498.0,149.0779,149.1474,149.0172,149.0693,7498.0
2019-04-15 13:30:00,171.77,171.89,171.56,171.56,8598.0,149.0693,149.1734,148.887,148.887,8598.0
2019-04-15 13:40:00,171.56,171.7,171.54,171.67,12216.0,148.887,149.0085,148.8697,148.9825,12216.0
2019-04-15 13:50:00,171.67,171.7,171.6,171.62,4422.0,148.9825,149.0085,148.9217,148.9391,4422.0
2019-04-15 14:00:00,171.61,171.65,171.56,171.58,6662.0,148.9304,148.9651,148.887,148.9044,6662.0
2019-04-15 14:10:00,171.57,171.7,171.51,171.53,11817.0,148.8957,149.0085,148.8436,148.861,11817.0
2019-04-15 14:20:00,171.52,171.8,171.5,171.76,8674.0,148.8523,149.0953,148.835,149.0606,8674.0
2019-04-15 14:30:00,171.78,171.92,171.78,171.82,13919.0,149.0779,149.1994,149.0779,149.1127,13919.0
2019-04-15 14:40:00,171.84,171.9,171.79,171.83,8381.0,149.13,149.1821,149.0866,149.1213,8381.0
2019-04-15 14:50:00,171.81,172.06,171.81,172.05,10356.0,149.104,149.3209,149.104,149.3123,10356.0
2019-04-15 15:00:00,172.05,172.1,171.98,172.06,8309.0,149.3123,149.3557,149.2515,149.3209,8309.0
2019-04-15 15:10:00,172.06,172.14,171.98,172.03,11890.0,149.3209,149.3904,149.2515,149.2949,11890.0
2019-04-15 15:20:00,172.05,172.13,171.99,172.13,9705.0,149.3123,149.3817,149.2602,149.3817,9705.0
2019-04-15 15:30:00,172.13,172.13,171.92,171.96,38819.0,149.3817,149.3817,149.1994,149.2342,38819.0
2019-04-15 15:40:00,171.96,172.15,171.93,172.11,32397.0,149.2342,149.399,149.2081,149.3643,32397.0
2019-04-15 15:50:00,172.11,172.23,172.01,172.11,119826.0,149.3643,149.4685,149.2776,149.3643,119826.0
2019-04-16 09:30:00,172.7,174.11,172.7,173.95,29089.0,149.8764,151.1,149.8764,150.9612,29089.0
2019-04-16 09:40:00,173.96,174.15,173.8,173.97,14001.0,150.9698,151.1347,150.831,150.9785,14001.0
2019-04-16 09:50:00,173.96,174.11,173.74,174.1,28486.0,150.9698,151.1,150.7789,151.0913,28486.0
2019-04-16 10:00:00,174.07,174.27,173.97,174.07,16663.0,151.0653,151.2389,150.9785,151.0653,16663.0
2019-04-16 10:10:00,174.03,174.5,174.03,174.43,9694.0,151.0306,151.4385,151.0306,151.3777,9694.0
2019-04-16 10:20:00,174.3,174.68,174.29,174.64,9245.0,151.2649,151.5947,151.2562,151.56,9245.0
2019-04-16 10:30:00,174.62,174.65,174.31,174.36,21972.0,151.5426,151.5687,151.2736,151.317,21972.0
2019-04-16 10:40:00,174.36,174.49,174.26,174.26,15411.0,151.317,151.4298,151.2302,151.2302,15411.0
2019-04-16 10:50:00,174.26,174.5,174.21,174.22,25439.0,151.2302,151.4385,151.1868,151.1955,25439.0
2019-04-16 11:00:00,174.21,174.28,174.14,174.22,17366.0,151.1868,151.2476,151.1261,151.1955,17366.0
2019-04-16 11:10:00,174.21,174.3,174.12,174.24,10628.0,151.1868,151.2649,151.1087,151.2128,10628.0
2019-04-16 11:20:00,174.3,174.6,174.29,174.59,7808.0,151.2649,151.5253,151.2562,151.5166,7808.0
2019-04-16 11:30:00,174.57,174.58,174.37,174.49,7787.0,151.4992,151.5079,151.3257,151.4298,7787.0
2019-04-16 11:40:00,174.45,174.61,174.32,174.6,17051.0,151.3951,151.5339,151.2823,151.5253,17051.0
2019-04-16 11:50:00,174.6,174.65,174.51,174.54,10449.0,151.5253,151.5687,151.4472,151.4732,10449.0
2019-04-16 12:00:00,174.56,174.67,174.47,174.63,9934.0,151.4905,151.586,151.4124,151.5513,9934.0
2019-04-16 12:10:00,174.64,174.73,174.58,174.63,6714.0,151.56,151.6381,151.5079,151.5513,6714.0
2019-04-16 12:20:00,174.65,174.65,174.42,174.48,7937.0,151.5687,151.5687,151.3691,151.4211,7937.0
2019-04-16 12:30:00,174.45,174.45,174.28,174.3,4700.0,151.3951,151.3951,151.2476,151.2649,4700.0
2019-04-16 12:40:00,174.34,174.42,174.31,174.4,10628.0,151.2996,151.3691,151.2736,151.3517,10628.0
2019-04-16 12:50:00,174.35,174.6,174.35,174.5,8962.0,151.3083,151.5253,151.3083,151.4385,8962.0
2019-04-16 13:00:00,174.5,174.52,174.42,174.43,9637.0,151.4385,151.4558,151.3691,151.3777,9637.0
2019-04-16 13:10:00,174.42,174.44,174.08,174.25,10153.0,151.3691,151.3864,151.074,151.2215,10153.0
2019-04-16 13:20:00,174.25,174.29,174.04,174.09,6546.0,151.2215,151.2562,151.0393,151.0827,6546.0
2019-04-16 13:30:00,174.08,174.23,174.05,174.18,4700.0,151.074,151.2042,151.0479,151.1608,4700.0
2019-04-16 13:40:00,174.2,174.25,174.01,174.09,7791.0,151.1781,151.2215,151.0132,151.0827,7791.0
2019-04-16 13:50:00,174.03,174.09,173.9,174.09,7338.0,151.0306,151.0827,150.9178,151.0827,7338.0
2019-04-16 14:00:00,174.09,174.28,173.95,174.22,8927.0,151.0827,151.2476,150.9612,151.1955,8927.0
2019-04-16 14:10:00,174.2,174.23,174.09,174.2,7452.0,151.1781,151.2042,151.0827,151.1781,7452.0
2019-04-16 14:20:00,174.17,174.18,173.95,174.03,20002.0,151.1521,151.1608,150.9612,151.0306,20002.0
2019-04-16 14:30:00,174.07,174.32,174.05,174.18,11402.0,151.0653,151.2823,151.0479,151.1608,11402.0
2019-04-16 14:40:00,174.17,174.25,174.12,174.13,13247.0,151.1521,151.2215,151.1087,151.1174,13247.0
2019-04-16 14:50:00,174.17,174.2,173.95,174.08,13643.0,151.1521,151.1781,150.9612,151.074,13643.0
2019-04-16 15:00:00,174.08,174.19,173.93,173.95,10576.0,151.074,151.1694,150.9438,150.9612,10576.0
2019-04-16 15:10:00,173.98,173.99,173.83,173.85,25727.0,150.9872,150.9959,150.857,150.8744,25727.0
2019-04-16 15:20:00,173.84,174.09,173.84,174.05,15174.0,150.8657,151.0827,150.8657,151.0479,15174.0
2019-04-16 15:30:00,174.04,174.04,173.54,173.66,32663.0,151.0393,151.0393,150.6053,150.7095,32663.0
2019-04-16 15:40:00,173.66,173.74,173.48,173.7,36509.0,150.7095,150.7789,150.5533,150.7442,36509.0
2019-04-16 15:50:00,173.73,173.81,173.59,173.7,101866.0,150.7702,150.8397,150.6487,150.7442,101866.0
2019-04-17 09:30:00,175.0,175.97,174.75,175.72,45090.0,151.8724,152.7142,151.6554,152.4972,45090.0
2019-04-17 09:40:00,175.89,176.44,175.83,176.31,42161.0,152.6448,153.1221,152.5927,153.0093,42161.0
2019-04-17 09:50:00,176.33,176.48,176.02,176.16,15807.0,153.0266,153.1568,152.7576,152.8791,15807.0
2019-04-17 10:00:00,175.97,176.24,175.51,175.57,15465.0,152.7142,152.9485,152.315,152.3671,15465.0
2019-04-17 10:10:00,175.5,175.59,175.24,175.37,32621.0,152.3063,152.3844,152.0807,152.1935,32621.0
2019-04-17 10:20:00,175.35,175.82,175.3,175.79,11124.0,152.1761,152.584,152.1328,152.558,11124.0
2019-04-17 10:30:00,175.8,176.18,175.8,175.98,7449.0,152.5667,152.8965,152.5667,152.7229,7449.0
2019-04-17 10:40:00,175.89,175.94,175.67,175.78,12617.0,152.6448,152.6882,152.4539,152.5493,12617.0
2019-04-17 10:50:00,175.81,175.83,175.43,175.49,8633.0,152.5754,152.5927,152.2456,152.2976,8633.0
2019-04-17 11:00:00,175.43,175.55,175.19,175.55,32576.0,152.2456,152.3497,152.0373,152.3497,32576.0
2019-04-17 11:10:00,175.54,175.67,175.38,175.56,11792.0,152.341,152.4539,152.2022,152.3584,11792.0
2019-04-17 11:20:00,175.53,175.53,175.17,175.17,11329.0,152.3324,152.3324,152.0199,152.0199,11329.0
2019-04-17 11:30:00,175.17,175.32,175.03,175.25,7235.0,152.0199,152.1501,151.8984,152.0894,7235.0
2019-04-17 11:40:00,175.28,175.41,175.2,175.36,6017.0,152.1154,152.2282,152.046,152.1848,6017.0
2019-04-17 11:50:00,175.36,175.37,174.94,175.03,7351.0,152.1848,152.1935,151.8203,151.8984,7351.0
2019-04-17 12:00:00,174.93,174.94,174.6,174.73,7439.0,151.8117,151.8203,151.5253,151.6381,7439.0
2019-04-17 12:10:00,174.7,174.73,174.54,174.64,9191.0,151.612,151.6381,151.4732,151.56,9191.0
2019-04-17 12:20:00,174.65,174.92,174.62,174.87,9542.0,151.5687,151.803,151.5426,151.7596,9542.0
2019-04-17 12:30:00,174.85,174.85,174.61,174.81,7450.0,151.7422,151.7422,151.5339,151.7075,7450.0
2019-04-17 12:40:00,174.81,174.83,174.64,174.66,7738.0,151.7075,151.7249,151.56,151.5773,7738.0
2019-04-17 12:50:00,174.69,174.73,174.39,174.39,5443.0,151.6034,151.6381,151.343,151.343,5443.0
2019-04-17 13:00:00,174.4,174.75,174.4,174.75,14348.0,151.3517,151.6554,151.3517,151.6554,14348.0
2019-04-17 13:10:00,174.74,174.74,174.43,174.43,20224.0,151.6468,151.6468,151.3777,151.3777,20224.0
2019-04-17 13:20:00,174.46,174.61,174.27,174.3,15341.0,151.4038,151.5339,151.2389,151.2649,15341.0
2019-04-17 13:30:00,174.33,174.67,174.33,174.67,10934.0,151.2909,151.586,151.2909,151.586,10934.0
2019-04-17 13:40:00,174.7,174.73,174.56,174.61,7928.0,151.612,151.6381,151.4905,151.5339,7928.0
2019-04-17 13:50:00,174.57,174.65,174.48,174.58,4904.0,151.4992,151.5687,151.4211,151.5079,4904.0
2019-04-17 14:00:00,174.58,174.64,174.5,174.63,12743.0,151.5079,151.56,151.4385,151.5513,12743.0
2019-04-17 14:10:00,174.63,174.67,174.45,174.66,10476.0,151.5513,151.586,151.3951,151.5773,10476.0
2019-04-17 14:20:00,174.74,174.74,174.38,174.38,9505.0,151.6468,151.6468,151.3343,151.3343,9505.0
2019-04-17 14:30:00,174.42,174.59,174.41,174.49,9280.0,151.3691,151.5166,151.3604,151.4298,9280.0
2019-04-17 14:40:00,174.51,174.51,174.37,174.47,9572.0,151.4472,151.4472,151.3257,151.4124,9572.0
2019-04-17 14:50:00,174.5,174.65,174.5,174.63,12287.0,151.4385,151.5687,151.4385,151.5513,12287.0
2019-04-17 15:00:00,174.64,174.68,174.53,174.6,9974.0,151.56,151.5947,151.4645,151.5253,9974.0
2019-04-17 15:10:00,174.6,174.74,174.54,174.74,7200.0,151.5253,151.6468,151.4732,151.6468,7200.0
2019-04-17 15:20:00,174.74,174.83,174.61,174.64,11198.0,151.6468,151.7249,151.5339,151.56,11198.0
2019-04-17 15:30:00,174.64,174.94,174.61,174.9,24556.0,151.56,151.8203,151.5339,151.7856,24556.0
2019-04-17 15:40:00,174.89,175.07,174.64,174.7,50128.0,151.7769,151.9331,151.56,151.612,50128.0
2019-04-17 15:50:00,174.71,174.73,174.41,174.56,99898.0,151.6207,151.6381,151.3604,151.4905,99898.0
2019-04-18 09:30:00,174.9,175.15,174.51,174.85,69649.0,151.7856,152.0026,151.4472,151.7422,69649.0
2019-04-18 09:40:00,174.91,175.95,174.89,175.79,17748.0,151.7943,152.6968,151.7769,152.558,17748.0
2019-04-18 09:50:00,175.86,176.32,175.85,176.18,18448.0,152.6187,153.018,152.6101,152.8965,18448.0
2019-04-18 10:00:00,176.21,176.31,175.98,176.09,29532.0,152.9225,153.0093,152.7229,152.8183,29532.0
2019-04-18 10:10:00,176.01,176.01,175.57,175.57,9965.0,152.7489,152.7489,152.3671,152.3671,9965.0
2019-04-18 10:20:00,175.61,175.94,175.34,175.88,11671.0,152.4018,152.6882,152.1675,152.6361,11671.0
2019-04-18 10:30:00,175.93,175.95,175.47,175.47,10258.0,152.6795,152.6968,152.2803,152.2803,10258.0
2019-04-18 10:40:00,175.47,175.47,174.84,174.84,13022.0,152.2803,152.2803,151.7335,151.7335,13022.0
2019-04-18 10:50:00,174.83,175.47,174.79,175.4,12521.0,151.7249,152.2803,151.6902,152.2195,12521.0
2019-04-18 11:00:00,175.41,175.68,175.39,175.67,8097.0,152.2282,152.4625,152.2109,152.4539,8097.0
2019-04-18 11:10:00,175.71,175.71,175.22,175.36,11424.0,152.4886,152.4886,152.0633,152.1848,11424.0
2019-04-18 11:20:00,175.43,175.43,175.22,175.31,19038.0,152.2456,152.2456,152.0633,152.1414,19038.0
2019-04-18 11:30:00,175.32,175.46,175.32,175.4,5013.0,152.1501,152.2716,152.1501,152.2195,5013.0
2019-04-18 11:40:00,175.41,175.82,175.41,175.73,6537.0,152.2282,152.584,152.2282,152.5059,6537.0
2019-04-18 11:50:00,175.77,175.99,175.72,175.99,11576.0,152.5406,152.7316,152.4972,152.7316,11576.0
2019-04-18 12:00:00,175.97,176.14,175.97,176.0,9684.0,152.7142,152.8617,152.7142,152.7402,9684.0
2019-04-18 12:10:00,175.98,176.1,175.95,176.05,9021.0,152.7229,152.827,152.6968,152.7836,9021.0
2019-04-18 12:20:00,176.03,176.3,176.03,176.25,16328.0,152.7663,153.0006,152.7663,152.9572,16328.0
2019-04-18 12:30:00,176.24,176.42,176.23,176.3,16378.0,152.9485,153.1047,152.9398,153.0006,16378.0
2019-04-18 12:40:00,176.3,176.38,176.23,176.32,13676.0,153.0006,153.07,152.9398,153.018,13676.0
2019-04-18 12:50:00,176.3,176.42,176.27,176.32,12758.0,153.0006,153.1047,152.9746,153.018,12758.0
2019-04-18 13:00:00,176.35,176.37,176.22,176.24,8398.0,153.044,153.0613,152.9312,152.9485,8398.0
2019-04-18 13:10:00,176.25,176.35,176.2,176.32,15942.0,152.9572,153.044,152.9138,153.018,15942.0
2019-04-18 13:20:00,176.33,176.45,176.33,176.41,7308.0,153.0266,153.1308,153.0266,153.0961,7308.0
2019-04-18 13:30:00,176.38,176.44,176.25,176.31,10075.0,153.07,153.1221,152.9572,153.0093,10075.0
2019-04-18 13:40:00,176.34,176.39,176.25,176.39,8854.0,153.0353,153.0787,152.9572,153.0787,8854.0
2019-04-18 13:50:00,176.4,176.52,176.39,176.51,8226.0,153.0874,153.1915,153.0787,153.1828,8226.0
2019-04-18 14:00:00,176.55,176.63,176.39,176.44,10599.0,153.2176,153.287,153.0787,153.1221,10599.0
2019-04-18 14:10:00,176.47,176.53,176.4,176.5,7189.0,153.1481,153.2002,153.0874,153.1742,7189.0
2019-04-18 14:20:00,176.51,176.58,176.44,176.51,10106.0,153.1828,153.2436,153.1221,153.1828,10106.0
2019-04-18 14:30:00,176.51,176.58,176.5,176.58,17317.0,153.1828,153.2436,153.1742,153.2436,17317.0
2019-04-18 14:40:00,176.58,176.76,176.58,176.63,15210.0,153.2436,153.3998,153.2436,153.287,15210.0
2019-04-18 14:50:00,176.6,176.67,176.59,176.64,9246.0,153.2609,153.3217,153.2523,153.2957,9246.0
2019-04-18 15:00:00,176.62,176.62,176.48,176.48,19790.0,153.2783,153.2783,153.1568,153.1568,19790.0
2019-04-18 15:10:00,176.47,176.58,176.45,176.54,17491.0,153.1481,153.2436,153.1308,153.2089,17491.0
2019-04-18 15:20:00,176.53,176.92,176.53,176.86,19971.0,153.2002,153.5387,153.2002,153.4866,19971.0
2019-04-18 15:30:00,176.84,176.84,176.66,176.71,28009.0,153.4692,153.4692,153.313,153.3564,28009.0
2019-04-18 15:40:00,176.71,176.71,176.57,176.66,24976.0,153.3564,153.3564,153.2349,153.313,24976.0
2019-04-18 15:50:00,176.65,177.0,176.45,176.82,106550.0,153.3043,153.6081,153.1308,153.4519,106550.0
2019-04-22 09:30:00,175.87,176.0,175.27,175.8,23345.0,152.6274,152.7402,152.1067,152.5667,23345.0
2019-04-22 09:40:00,176.02,176.82,176.0,176.65,8758.0,152.7576,153.4519,152.7402,153.3043,8758.0
2019-04-22 09:50:00,176.64,177.18,176.57,176.79,17072.0,153.2957,153.7643,153.2349,153.4258,17072.0
2019-04-22 10:00:00,176.88,176.88,176.51,176.56,20832.0,153.5039,153.5039,153.1828,153.2262,20832.0
2019-04-22 10:10:00,176.5,176.63,176.4,176.51,20030.0,153.1742,153.287,153.0874,153.1828,20030.0
2019-04-22 10:20:00,176.58,176.9,176.52,176.75,11206.0,153.2436,153.5213,153.1915,153.3911,11206.0
2019-04-22 10:30:00,176.75,177.16,176.74,177.16,37441.0,153.3911,153.7469,153.3824,153.7469,37441.0
2019-04-22 10:40:00,177.08,177.19,177.0,177.19,11684.0,153.6775,153.773,153.6081,153.773,11684.0
2019-04-22 10:50:00,177.21,177.31,177.12,177.19,20362.0,153.7903,153.8771,153.7122,153.773,20362.0
2019-04-22 11:00:00,177.2,177.21,176.73,176.91,12904.0,153.7817,153.7903,153.3738,153.53,12904.0
2019-04-22 11:10:00,176.93,177.11,176.91,177.02,6203.0,153.5473,153.7035,153.53,153.6254,6203.0
2019-04-22 11:20:00,177.02,177.7,177.02,177.53,33762.0,153.6254,154.2156,153.6254,154.068,33762.0
2019-04-22 11:30:00,177.59,177.77,177.54,177.72,11043.0,154.1201,154.2763,154.0767,154.2329,11043.0
2019-04-22 11:40:00,177.71,177.86,177.62,177.71,17578.0,154.2243,154.3544,154.1461,154.2243,17578.0
2019-04-22 11:50:00,177.7,177.76,177.66,177.72,9932.0,154.2156,154.2676,154.1809,154.2329,9932.0
2019-04-22 12:00:00,177.7,177.72,177.51,177.62,19956.0,154.2156,154.2329,154.0507,154.1461,19956.0
2019-04-22 12:10:00,177.63,177.69,177.57,177.61,37486.0,154.1548,154.2069,154.1028,154.1375,37486.0
2019-04-22 12:20:00,177.59,177.61,177.41,177.57,54886.0,154.1201,154.1375,153.9639,154.1028,54886.0
2019-04-22 12:30:00,177.55,177.55,177.33,177.38,17086.0,154.0854,154.0854,153.8945,153.9379,17086.0
2019-04-22 12:40:00,177.4,177.42,177.3,177.3,7740.0,153.9552,153.9726,153.8684,153.8684,7740.0
2019-04-22 12:50:00,177.34,177.52,177.27,177.51,19991.0,153.9031,154.0594,153.8424,154.0507,19991.0
2019-04-22 13:00:00,177.51,177.51,177.32,177.35,19392.0,154.0507,154.0507,153.8858,153.9118,19392.0
2019-04-22 13:10:00,177.36,177.39,177.23,177.33,35778.0,153.9205,153.9465,153.8077,153.8945,35778.0
2019-04-22 13:20:00,177.3,177.34,177.22,177.28,17101.0,153.8684,153.9031,153.799,153.8511,17101.0
2019-04-22 13:30:00,177.27,177.3,177.19,177.25,11905.0,153.8424,153.8684,153.773,153.825,11905.0
2019-04-22 13:40:00,177.28,177.42,177.26,177.37,22846.0,153.8511,153.9726,153.8337,153.9292,22846.0
2019-04-22 13:50:00,177.39,177.43,177.22,177.25,19739.0,153.9465,153.9813,153.799,153.825,19739.0
2019-04-22 14:00:00,177.27,177.42,177.24,177.32,26966.0,153.8424,153.9726,153.8164,153.8858,26966.0
2019-04-22 14:10:00,177.3,177.49,177.23,177.23,15570.0,153.8684,154.0333,153.8077,153.8077,15570.0
2019-04-22 14:20:00,177.25,177.39,177.19,177.31,18467.0,153.825,153.9465,153.773,153.8771,18467.0
2019-04-22 14:30:00,177.36,177.38,177.0,177.0,9517.0,153.9205,153.9379,153.6081,153.6081,9517.0
2019-04-22 14:40:00,177.04,177.23,177.04,177.22,23050.0,153.6428,153.8077,153.6428,153.799,23050.0
2019-04-22 14:50:00,177.25,177.25,177.06,177.06,34027.0,153.825,153.825,153.6602,153.6602,34027.0
2019-04-22 15:00:00,177.05,177.16,177.02,177.13,23204.0,153.6515,153.7469,153.6254,153.7209,23204.0
2019-04-22 15:10:00,177.14,177.23,177.08,177.18,32204.0,153.7296,153.8077,153.6775,153.7643,32204.0
2019-04-22 15:20:00,177.14,177.15,176.99,177.05,20578.0,153.7296,153.7383,153.5994,153.6515,20578.0
2019-04-22 15:30:00,177.08,177.28,177.04,177.1,63797.0,153.6775,153.8511,153.6428,153.6949,63797.0
2019-04-22 15:40:00,177.1,177.34,177.03,177.19,85067.0,153.6949,153.9031,153.6341,153.773,85067.0
2019-04-22 15:50:00,177.2,177.26,176.98,177.06,162220.0,153.7817,153.8337,153.5907,153.6602,162220.0
2019-04-23 09:30:00,179.66,180.4,179.0,179.28,114851.0,155.9165,156.5587,155.3438,155.5868,114851.0
2019-04-23 09:40:00,179.22,180.32,178.8,180.29,44136.0,155.5347,156.4893,155.1702,156.4633,44136.0
2019-04-23 09:50:00,180.36,180.47,179.7,180.01,76769.0,156.524,156.6195,155.9513,156.2203,76769.0
2019-04-23 10:00:00,180.02,180.72,180.02,180.59,44048.0,156.229,156.8365,156.229,156.7236,44048.0
2019-04-23 10:10:00,180.56,180.85,180.44,180.85,22918.0,156.6976,156.9493,156.5935,156.9493,22918.0
2019-04-23 10:20:00,180.86,181.43,180.75,181.27,39535.0,156.958,157.4526,156.8625,157.3138,39535.0
2019-04-23 10:30:00,181.28,181.38,180.94,180.94,25183.0,157.3224,157.4092,157.0274,157.0274,25183.0
2019-04-23 10:40:00,180.93,180.97,180.52,180.62,24801.0,157.0187,157.0534,156.6629,156.7497,24801.0
2019-04-23 10:50:00,180.62,181.26,180.61,181.25,32670.0,156.7497,157.3051,156.741,157.2964,32670.0
2019-04-23 11:00:00,181.26,181.91,181.25,181.85,29698.0,157.3051,157.8692,157.2964,157.8171,29698.0
2019-04-23 11:10:00,181.86,182.01,181.69,181.74,22191.0,157.8258,157.956,157.6783,157.7217,22191.0
2019-04-23 11:20:00,181.78,182.1,181.53,181.82,27370.0,157.7564,158.0341,157.5394,157.7911,27370.0
2019-04-23 11:30:00,181.75,182.1,181.71,181.83,18341.0,157.7303,158.0341,157.6956,157.7998,18341.0
2019-04-23 11:40:00,181.95,182.03,181.67,181.97,19577.0,157.9039,157.9733,157.6609,157.9213,19577.0
2019-04-23 11:50:00,181.95,182.26,181.8,182.12,25588.0,157.9039,158.1729,157.7737,158.0514,25588.0
2019-04-23 12:00:00,182.1,182.6,182.09,182.53,23635.0,158.0341,158.468,158.0254,158.4073,23635.0
2019-04-23 12:10:00,182.42,182.7,182.38,182.66,24716.0,158.3118,158.5548,158.2771,158.5201,24716.0
2019-04-23 12:20:00,182.68,182.96,182.55,182.71,34375.0,158.5374,158.7804,158.4246,158.5635,34375.0
2019-04-23 12:30:00,182.73,182.98,182.49,182.87,25808.0,158.5808,158.7978,158.3725,158.7023,25808.0
2019-04-23 12:40:00,182.83,182.86,182.59,182.73,17468.0,158.6676,158.6936,158.4593,158.5808,17468.0
2019-04-23 12:50:00,182.77,182.77,182.45,182.7,23680.0,158.6155,158.6155,158.3378,158.5548,23680.0
2019-04-23 13:00:00,182.7,182.93,182.67,182.93,18257.0,158.5548,158.7544,158.5287,158.7544,18257.0
2019-04-23 13:10:00,182.95,183.13,182.88,182.92,22658.0,158.7717,158.928,158.711,158.7457,22658.0
2019-04-23 13:20:00,182.94,182.98,182.59,182.63,11529.0,158.7631,158.7978,158.4593,158.494,11529.0
2019-04-23 13:30:00,182.61,182.81,182.51,182.81,16707.0,158.4767,158.6502,158.3899,158.6502,16707.0
2019-04-23 13:40:00,182.75,182.75,182.55,182.68,13712.0,158.5982,158.5982,158.4246,158.5374,13712.0
2019-04-23 13:50:00,182.68,182.69,182.47,182.49,14199.0,158.5374,158.5461,158.3552,158.3725,14199.0
2019-04-23 14:00:00,182.51,182.67,182.41,182.63,62463.0,158.3899,158.5287,158.3031,158.494,62463.0
2019-04-23 14:10:00,182.63,182.66,182.2,182.35,23631.0,158.494,158.5201,158.1209,158.251,23631.0
2019-04-23 14:20:00,182.4,182.47,181.97,182.15,29603.0,158.2944,158.3552,157.9213,158.0775,29603.0
2019-04-23 14:30:00,182.12,182.12,181.69,181.73,22859.0,158.0514,158.0514,157.6783,157.713,22859.0
2019-04-23 14:40:00,181.74,182.03,181.73,181.86,23295.0,157.7217,157.9733,157.713,157.8258,23295.0
2019-04-23 14:50:00,181.83,181.86,181.7,181.73,19556.0,157.7998,157.8258,157.6869,157.713,19556.0
2019-04-23 15:00:00,181.76,182.03,181.7,182.0,21756.0,157.739,157.9733,157.6869,157.9473,21756.0
2019-04-23 15:10:00,182.0,182.15,182.0,182.14,18749.0,157.9473,158.0775,157.9473,158.0688,18749.0
2019-04-23 15:20:00,182.14,182.18,182.01,182.16,37848.0,158.0688,158.1035,157.956,158.0861,37848.0
2019-04-23 15:30:00,182.16,182.2,182.05,182.1,37852.0,158.0861,158.1209,157.9907,158.0341,37852.0
2019-04-23 15:40:00,182.08,182.16,181.87,182.16,48557.0,158.0167,158.0861,157.8345,158.0861,48557.0
2019-04-23 15:50:00,182.16,182.4,182.1,182.31,153739.0,158.0861,158.2944,158.0341,158.2163,153739.0
2019-04-24 09:30:00,193.11,193.3,187.0,187.48,202634.0,167.589,167.7539,162.2865,162.7031,202634.0
2019-04-24 09:40:00,187.41,187.98,183.78,185.0,118035.0,162.6423,163.137,159.4921,160.5508,118035.0
2019-04-24 09:50:00,185.04,186.79,184.88,186.5,102904.0,160.5855,162.1043,160.4467,161.8526,102904.0
2019-04-24 10:00:00,186.5,186.86,185.87,186.51,88500.0,161.8526,162.165,161.3058,161.8613,88500.0
2019-04-24 10:10:00,186.5,187.71,186.5,187.27,94898.0,161.8526,162.9027,161.8526,162.5208,94898.0
2019-04-24 10:20:00,187.26,187.31,185.43,185.44,45954.0,162.5121,162.5555,160.924,160.9327,45954.0
2019-04-24 10:30:00,185.43,185.53,184.15,184.28,50556.0,160.924,161.0108,159.8132,159.926,50556.0
2019-04-24 10:40:00,184.26,184.39,183.28,183.29,39371.0,159.9086,160.0214,159.0581,159.0668,39371.0
2019-04-24 10:50:00,183.36,183.6,182.39,182.39,47070.0,159.1276,159.3358,158.2858,158.2858,47070.0
2019-04-24 11:00:00,182.47,182.5,181.56,181.65,68398.0,158.3552,158.3812,157.5654,157.6436,68398.0
2019-04-24 11:10:00,181.63,181.76,180.57,180.92,52923.0,157.6262,157.739,156.7063,157.01,52923.0
2019-04-24 11:20:00,180.94,181.2,180.35,180.35,59891.0,157.0274,157.253,156.5154,156.5154,59891.0
2019-04-24 11:30:00,180.31,181.15,180.24,180.53,41759.0,156.4806,157.2096,156.4199,156.6716,41759.0
2019-04-24 11:40:00,180.56,182.37,180.48,182.28,55671.0,156.6976,158.2684,156.6282,158.1903,55671.0
2019-04-24 11:50:00,182.28,182.29,181.28,181.71,25706.0,158.1903,158.199,157.3224,157.6956,25706.0
2019-04-24 12:00:00,181.7,181.92,181.31,181.56,64189.0,157.6869,157.8779,157.3485,157.5654,64189.0
2019-04-24 12:10:00,181.56,181.93,181.35,181.4,57181.0,157.5654,157.8865,157.3832,157.4266,57181.0
2019-04-24 12:20:00,181.4,181.44,181.12,181.39,30397.0,157.4266,157.4613,157.1836,157.4179,30397.0
2019-04-24 12:30:00,181.39,181.53,181.07,181.34,41496.0,157.4179,157.5394,157.1402,157.3745,41496.0
2019-04-24 12:40:00,181.29,181.73,181.21,181.26,40355.0,157.3311,157.713,157.2617,157.3051,40355.0
2019-04-24 12:50:00,181.25,181.61,180.84,181.03,21675.0,157.2964,157.6088,156.9406,157.1055,21675.0
2019-04-24 13:00:00,180.97,181.03,180.42,180.58,30000.0,157.0534,157.1055,156.5761,156.715,30000.0
2019-04-24 13:10:00,180.57,181.14,180.52,181.11,36583.0,156.7063,157.201,156.6629,157.1749,36583.0
2019-04-24 13:20:00,181.03,181.41,181.01,181.03,17583.0,157.1055,157.4353,157.0881,157.1055,17583.0
2019-04-24 13:30:00,181.0,181.58,180.94,181.37,85623.0,157.0795,157.5828,157.0274,157.4006,85623.0
2019-04-24 13:40:00,181.39,181.47,180.79,180.8,60238.0,157.4179,157.4873,156.8972,156.9059,60238.0
2019-04-24 13:50:00,180.77,181.12,180.7,180.89,35055.0,156.8798,157.1836,156.8191,156.984,35055.0
2019-04-24 14:00:00,180.84,181.17,180.76,180.93,22242.0,156.9406,157.227,156.8712,157.0187,22242.0
2019-04-24 14:10:00,180.98,181.41,180.78,181.01,53631.0,157.0621,157.4353,156.8885,157.0881,53631.0
2019-04-24 14:20:00,181.11,181.39,180.93,181.23,19321.0,157.1749,157.4179,157.0187,157.2791,19321.0
2019-04-24 14:30:00,181.18,181.21,180.93,180.99,30260.0,157.2357,157.2617,157.0187,157.0708,30260.0
2019-04-24 14:40:00,180.99,181.14,180.97,180.99,25032.0,157.0708,157.201,157.0534,157.0708,25032.0
2019-04-24 14:50:00,180.98,181.25,180.76,180.87,41984.0,157.0621,157.2964,156.8712,156.9666,41984.0
2019-04-24 15:00:00,180.84,181.32,180.82,181.25,46871.0,156.9406,157.3572,156.9232,157.2964,46871.0
2019-04-24 15:10:00,181.26,181.36,181.08,181.25,51343.0,157.3051,157.3919,157.1489,157.2964,51343.0
2019-04-24 15:20:00,181.27,181.46,181.15,181.28,43223.0,157.3138,157.4787,157.2096,157.3224,43223.0
2019-04-24 15:30:00,181.3,181.36,181.02,181.18,65536.0,157.3398,157.3919,157.0968,157.2357,65536.0
2019-04-24 15:40:00,181.15,181.48,181.07,181.26,72961.0,157.2096,157.496,157.1402,157.3051,72961.0
2019-04-24 15:50:00,181.24,181.48,180.67,180.74,234062.0,157.2877,157.496,156.7931,156.8538,234062.0
2019-04-25 09:30:00,179.74,180.22,178.9,179.02,84577.0,155.986,156.4025,155.257,155.3611,84577.0
2019-04-25 09:40:00,179.08,179.19,176.01,176.8,69799.0,155.4132,155.5087,152.7489,153.4345,69799.0
2019-04-25 09:50:00,176.69,176.7,175.95,176.31,54449.0,153.3391,153.3477,152.6968,153.0093,54449.0
2019-04-25 10:00:00,176.2,177.12,175.92,176.52,60140.0,152.9138,153.7122,152.6708,153.1915,60140.0
2019-04-25 10:10:00,176.45,176.84,176.34,176.58,40180.0,153.1308,153.4692,153.0353,153.2436,40180.0
2019-04-25 10:20:00,176.55,176.79,176.42,176.54,68297.0,153.2176,153.4258,153.1047,153.2089,68297.0
2019-04-25 10:30:00,176.58,176.8,176.23,176.72,68849.0,153.2436,153.4345,152.9398,153.3651,68849.0
2019-04-25 10:40:00,176.72,177.24,176.71,177.18,52781.0,153.3651,153.8164,153.3564,153.7643,52781.0
2019-04-25 10:50:00,177.24,177.41,177.09,177.16,57581.0,153.8164,153.9639,153.6862,153.7469,57581.0
2019-04-25 11:00:00,177.19,177.64,177.12,177.62,44987.0,153.773,154.1635,153.7122,154.1461,44987.0
2019-04-25 11:10:00,177.62,178.23,177.57,178.23,26804.0,154.1461,154.6755,154.1028,154.6755,26804.0
2019-04-25 11:20:00,178.23,178.75,178.23,178.62,15350.0,154.6755,155.1268,154.6755,155.014,15350.0
2019-04-25 11:30:00,178.62,178.76,178.31,178.72,21453.0,155.014,155.1355,154.745,155.1008,21453.0
2019-04-25 11:40:00,178.76,179.14,178.66,179.1,14858.0,155.1355,155.4653,155.0487,155.4306,14858.0
2019-04-25 11:50:00,179.19,179.41,179.13,179.36,11515.0,155.5087,155.6996,155.4566,155.6562,11515.0
2019-04-25 12:00:00,179.3,179.35,178.77,178.84,53493.0,155.6041,155.6475,155.1442,155.2049,53493.0
2019-04-25 12:10:00,178.84,178.92,178.44,178.61,43453.0,155.2049,155.2743,154.8578,155.0053,43453.0
2019-04-25 12:20:00,178.62,178.72,178.45,178.52,13461.0,155.014,155.1008,154.8665,154.9272,13461.0
2019-04-25 12:30:00,178.53,178.66,178.43,178.66,15185.0,154.9359,155.0487,154.8491,155.0487,15185.0
2019-04-25 12:40:00,178.65,178.73,178.4,178.5,13260.0,155.04,155.1095,154.8231,154.9098,13260.0
2019-04-25 12:50:00,178.52,178.52,178.39,178.43,29300.0,154.9272,154.9272,154.8144,154.8491,29300.0
2019-04-25 13:00:00,178.46,178.5,177.98,178.0,24407.0,154.8751,154.9098,154.4586,154.4759,24407.0
2019-04-25 13:10:00,178.0,178.13,177.89,178.02,26417.0,154.4759,154.5887,154.3805,154.4933,26417.0
2019-04-25 13:20:00,178.0,178.13,177.96,178.02,14577.0,154.4759,154.5887,154.4412,154.4933,14577.0
2019-04-25 13:30:00,178.05,178.09,178.0,178.0,14650.0,154.5193,154.554,154.4759,154.4759,14650.0
2019-04-25 13:40:00,178.0,178.04,177.83,177.86,40101.0,154.4759,154.5106,154.3284,154.3544,40101.0
2019-04-25 13:50:00,177.8,177.81,177.2,177.2,16764.0,154.3024,154.311,153.7817,153.7817,16764.0
2019-04-25 14:00:00,177.25,177.69,177.23,177.4,20046.0,153.825,154.2069,153.8077,153.9552,20046.0
2019-04-25 14:10:00,177.41,177.7,177.33,177.61,21473.0,153.9639,154.2156,153.8945,154.1375,21473.0
2019-04-25 14:20:00,177.57,177.58,177.2,177.29,12018.0,154.1028,154.1114,153.7817,153.8598,12018.0
2019-04-25 14:30:00,177.31,177.4,177.17,177.4,15477.0,153.8771,153.9552,153.7556,153.9552,15477.0
2019-04-25 14:40:00,177.36,177.47,177.22,177.22,19579.0,153.9205,154.016,153.799,153.799,19579.0
2019-04-25 14:50:00,177.2,177.27,176.9,176.93,26430.0,153.7817,153.8424,153.5213,153.5473,26430.0
2019-04-25 15:00:00,176.98,177.01,176.72,176.87,19817.0,153.5907,153.6168,153.3651,153.4953,19817.0
2019-04-25 15:10:00,176.84,176.9,176.65,176.76,14510.0,153.4692,153.5213,153.3043,153.3998,14510.0
2019-04-25 15:20:00,176.76,176.97,176.71,176.86,17969.0,153.3998,153.582,153.3564,153.4866,17969.0
2019-04-25 15:30:00,176.88,177.02,176.87,176.98,29751.0,153.5039,153.6254,153.4953,153.5907,29751.0
2019-04-25 15:40:00,176.99,177.04,176.77,176.81,57555.0,153.5994,153.6428,153.4085,153.4432,57555.0
2019-04-25 15:50:00,176.82,177.14,176.8,176.84,90618.0,153.4519,153.7296,153.4345,153.4692,90618.0
2019-04-26 09:30:00,177.14,177.38,176.8,177.15,26555.0,153.7296,153.9379,153.4345,153.7383,26555.0
2019-04-26 09:40:00,177.22,177.82,177.13,177.74,15639.0,153.799,154.3197,153.7209,154.2503,15639.0
2019-04-26 09:50:00,177.68,177.68,177.18,177.22,13757.0,154.1982,154.1982,153.7643,153.799,13757.0
2019-04-26 10:00:00,177.22,177.23,176.86,176.94,10207.0,153.799,153.8077,153.4866,153.556,10207.0
2019-04-26 10:10:00,176.87,176.87,176.21,176.43,12129.0,153.4953,153.4953,152.9225,153.1134,12129.0
2019-04-26 10:20:00,176.47,177.13,176.44,177.08,6793.0,153.1481,153.7209,153.1221,153.6775,6793.0
2019-04-26 10:30:00,177.08,177.1,176.67,176.68,17133.0,153.6775,153.6949,153.3217,153.3304,17133.0
2019-04-26 10:40:00,176.66,176.71,176.5,176.5,11427.0,153.313,153.3564,153.1742,153.1742,11427.0
2019-04-26 10:50:00,176.55,176.72,176.44,176.47,5855.0,153.2176,153.3651,153.1221,153.1481,5855.0
2019-04-26 11:00:00,176.54,176.56,176.15,176.4,12604.0,153.2089,153.2262,152.8704,153.0874,12604.0
2019-04-26 11:10:00,176.44,177.05,176.4,177.05,5337.0,153.1221,153.6515,153.0874,153.6515,5337.0
2019-04-26 11:20:00,177.06,177.2,176.84,176.93,17190.0,153.6602,153.7817,153.4692,153.5473,17190.0
2019-04-26 11:30:00,176.97,176.99,176.79,176.79,11894.0,153.582,153.5994,153.4258,153.4258,11894.0
2019-04-26 11:40:00,176.8,177.09,176.7,176.99,27465.0,153.4345,153.6862,153.3477,153.5994,27465.0
2019-04-26 11:50:00,176.98,177.12,176.85,176.94,10327.0,153.5907,153.7122,153.4779,153.556,10327.0
2019-04-26 12:00:00,176.95,177.06,176.9,177.06,8963.0,153.5647,153.6602,153.5213,153.6602,8963.0
2019-04-26 12:10:00,177.04,177.44,177.04,177.33,8707.0,153.6428,153.9899,153.6428,153.8945,8707.0
2019-04-26 12:20:00,177.31,177.37,177.09,177.35,5400.0,153.8771,153.9292,153.6862,153.9118,5400.0
2019-04-26 12:30:00,177.36,177.45,177.18,177.29,7866.0,153.9205,153.9986,153.7643,153.8598,7866.0
2019-04-26 12:40:00,177.24,177.29,176.96,177.01,5312.0,153.8164,153.8598,153.5734,153.6168,5312.0
2019-04-26 12:50:00,176.99,177.0,176.8,176.8,4207.0,153.5994,153.6081,153.4345,153.4345,4207.0
2019-04-26 13:00:00,176.79,176.99,176.78,176.94,5803.0,153.4258,153.5994,153.4172,153.556,5803.0
2019-04-26 13:10:00,176.96,177.06,176.82,176.86,7872.0,153.5734,153.6602,153.4519,153.4866,7872.0
2019-04-26 13:20:00,176.91,176.92,176.7,176.72,8224.0,153.53,153.5387,153.3477,153.3651,8224.0
2019-04-26 13:30:00,176.72,176.84,176.59,176.83,8723.0,153.3651,153.4692,153.2523,153.4606,8723.0
2019-04-26 13:40:00,176.81,177.65,176.79,177.57,25774.0,153.4432,154.1722,153.4258,154.1028,25774.0
2019-04-26 13:50:00,177.58,177.84,177.46,177.82,17200.0,154.1114,154.3371,154.0073,154.3197,17200.0
2019-04-26 14:00:00,177.8,177.85,177.51,177.67,17231.0,154.3024,154.3457,154.0507,154.1895,17231.0
2019-04-26 14:10:00,177.67,177.69,177.53,177.64,10474.0,154.1895,154.2069,154.068,154.1635,10474.0
2019-04-26 14:20:00,177.63,177.87,177.63,177.68,9089.0,154.1548,154.3631,154.1548,154.1982,9089.0
2019-04-26 14:30:00,177.72,177.74,177.59,177.62,7905.0,154.2329,154.2503,154.1201,154.1461,7905.0
2019-04-26 14:40:00,177.64,177.65,177.36,177.36,13568.0,154.1635,154.1722,153.9205,153.9205,13568.0
2019-04-26 14:50:00,177.27,177.35,177.16,177.2,7313.0,153.8424,153.9118,153.7469,153.7817,7313.0
2019-04-26 15:00:00,177.2,177.65,177.2,177.41,11035.0,153.7817,154.1722,153.7817,153.9639,11035.0
2019-04-26 15:10:00,177.43,177.45,177.2,177.28,11189.0,153.9813,153.9986,153.7817,153.8511,11189.0
2019-04-26 15:20:00,177.32,177.35,177.15,177.2,8841.0,153.8858,153.9118,153.7383,153.7817,8841.0
2019-04-26 15:30:00,177.22,177.53,177.21,177.53,15143.0,153.799,154.068,153.7903,154.068,15143.0
2019-04-26 15:40:00,177.56,177.78,177.51,177.69,30778.0,154.0941,154.285,154.0507,154.2069,30778.0
2019-04-26 15:50:00,177.72,178.15,177.72,178.04,68153.0,154.2329,154.6061,154.2329,154.5106,68153.0
2019-04-29 09:30:00,178.0,178.3,177.6,178.24,26507.0,154.4759,154.7363,154.1288,154.6842,26507.0
2019-04-29 09:40:00,178.15,178.93,178.15,178.83,5185.0,154.6061,155.283,154.6061,155.1962,5185.0
2019-04-29 09:50:00,178.68,178.68,178.45,178.6,14376.0,155.0661,155.0661,154.8665,154.9966,14376.0
2019-04-29 10:00:00,178.5,178.77,178.45,178.65,11911.0,154.9098,155.1442,154.8665,155.04,11911.0
2019-04-29 10:10:00,178.63,179.0,178.52,178.93,10649.0,155.0227,155.3438,154.9272,155.283,10649.0
2019-04-29 10:20:00,178.98,179.25,178.98,179.2,9509.0,155.3264,155.5607,155.3264,155.5173,9509.0
2019-04-29 10:30:00,179.23,179.25,178.99,179.0,6040.0,155.5434,155.5607,155.3351,155.3438,6040.0
2019-04-29 10:40:00,179.02,179.55,178.99,179.55,14300.0,155.3611,155.8211,155.3351,155.8211,14300.0
2019-04-29 10:50:00,179.59,179.64,179.04,179.08,8956.0,155.8558,155.8992,155.3785,155.4132,8956.0
2019-04-29 11:00:00,179.01,179.24,178.98,179.18,13934.0,155.3524,155.5521,155.3264,155.5,13934.0
2019-04-29 11:10:00,179.1,179.24,178.83,178.89,15109.0,155.4306,155.5521,155.1962,155.2483,15109.0
2019-04-29 11:20:00,178.87,178.87,178.6,178.65,15162.0,155.2309,155.2309,154.9966,155.04,15162.0
2019-04-29 11:30:00,178.65,178.88,178.64,178.75,8655.0,155.04,155.2396,155.0313,155.1268,8655.0
2019-04-29 11:40:00,178.75,178.92,178.73,178.78,20976.0,155.1268,155.2743,155.1095,155.1528,20976.0
2019-04-29 11:50:00,178.78,178.86,178.74,178.77,10476.0,155.1528,155.2223,155.1181,155.1442,10476.0
2019-04-29 12:00:00,178.79,179.1,178.71,179.07,6802.0,155.1615,155.4306,155.0921,155.4045,6802.0
2019-04-29 12:10:00,179.07,179.07,178.93,178.94,7798.0,155.4045,155.4045,155.283,155.2917,7798.0
2019-04-29 12:20:00,178.87,178.87,178.63,178.68,5261.0,155.2309,155.2309,155.0227,155.0661,5261.0
2019-04-29 12:30:00,178.71,178.8,178.61,178.61,5119.0,155.0921,155.1702,155.0053,155.0053,5119.0
2019-04-29 12:40:00,178.64,178.67,178.5,178.67,6279.0,155.0313,155.0574,154.9098,155.0574,6279.0
2019-04-29 12:50:00,178.64,178.71,178.54,178.71,3950.0,155.0313,155.0921,154.9446,155.0921,3950.0
2019-04-29 13:00:00,178.71,178.72,178.61,178.63,13763.0,155.0921,155.1008,155.0053,155.0227,13763.0
2019-04-29 13:10:00,178.64,178.65,178.35,178.44,10295.0,155.0313,155.04,154.7797,154.8578,10295.0
2019-04-29 13:20:00,178.38,178.44,178.24,178.28,8967.0,154.8057,154.8578,154.6842,154.7189,8967.0
2019-04-29 13:30:00,178.34,178.34,178.2,178.26,8639.0,154.771,154.771,154.6495,154.7016,8639.0
2019-04-29 13:40:00,178.28,178.49,178.21,178.45,12022.0,154.7189,154.9012,154.6582,154.8665,12022.0
2019-04-29 13:50:00,178.45,178.52,178.3,178.36,8025.0,154.8665,154.9272,154.7363,154.7883,8025.0
2019-04-29 14:00:00,178.36,178.42,178.22,178.25,8741.0,154.7883,154.8404,154.6669,154.6929,8741.0
2019-04-29 14:10:00,178.25,178.54,178.25,178.54,11278.0,154.6929,154.9446,154.6929,154.9446,11278.0
2019-04-29 14:20:00,178.59,178.65,178.5,178.58,11038.0,154.988,155.04,154.9098,154.9793,11038.0
2019-04-29 14:30:00,178.57,178.75,178.46,178.75,11231.0,154.9706,155.1268,154.8751,155.1268,11231.0
2019-04-29 14:40:00,178.75,178.96,178.68,178.93,15018.0,155.1268,155.3091,155.0661,155.283,15018.0
2019-04-29 14:50:00,178.93,179.05,178.79,179.04,15425.0,155.283,155.3872,155.1615,155.3785,15425.0
2019-04-29 15:00:00,179.02,179.16,178.97,179.08,5447.0,155.3611,155.4826,155.3177,155.4132,5447.0
2019-04-29 15:10:00,179.04,179.1,178.93,179.04,12116.0,155.3785,155.4306,155.283,155.3785,12116.0
2019-04-29 15:20:00,179.08,179.2,179.0,179.11,11264.0,155.4132,155.5173,155.3438,155.4392,11264.0
2019-04-29 15:30:00,179.09,179.23,179.03,179.22,31649.0,155.4219,155.5434,155.3698,155.5347,31649.0
2019-04-29 15:40:00,179.22,179.37,179.11,179.16,46212.0,155.5347,155.6649,155.4392,155.4826,46212.0
2019-04-29 15:50:00,179.18,179.38,178.98,179.16,83382.0,155.5,155.6735,155.3264,155.4826,83382.0
2019-04-30 09:30:00,179.55,179.98,179.23,179.53,18891.0,155.8211,156.1943,155.5434,155.8037,18891.0
2019-04-30 09:40:00,179.59,179.81,178.4,178.46,13353.0,155.8558,156.0467,154.8231,154.8751,13353.0
2019-04-30 09:50:00,178.4,178.51,178.02,178.02,15475.0,154.8231,154.9185,154.4933,154.4933,15475.0
2019-04-30 10:00:00,178.08,178.08,177.38,177.42,14038.0,154.5454,154.5454,153.9379,153.9726,14038.0
2019-04-30 10:10:00,177.45,177.52,177.14,177.28,49288.0,153.9986,154.0594,153.7296,153.8511,49288.0
2019-04-30 10:20:00,177.27,177.27,176.72,177.02,18439.0,153.8424,153.8424,153.3651,153.6254,18439.0
2019-04-30 10:30:00,177.1,177.36,177.1,177.11,9828.0,153.6949,153.9205,153.6949,153.7035,9828.0
2019-04-30 10:40:00,177.07,177.35,177.01,177.14,8202.0,153.6688,153.9118,153.6168,153.7296,8202.0
2019-04-30 10:50:00,177.2,177.46,177.13,177.36,7990.0,153.7817,154.0073,153.7209,153.9205,7990.0
2019-04-30 11:00:00,177.31,177.39,177.0,177.1,11360.0,153.8771,153.9465,153.6081,153.6949,11360.0
2019-04-30 11:10:00,177.16,177.69,177.11,177.65,7973.0,153.7469,154.2069,153.7035,154.1722,7973.0
2019-04-30 11:20:00,177.65,178.08,177.62,178.0,8519.0,154.1722,154.5454,154.1461,154.4759,8519.0
2019-04-30 11:30:00,178.04,178.23,177.95,178.06,8665.0,154.5106,154.6755,154.4325,154.528,8665.0
2019-04-30 11:40:00,178.04,178.06,177.82,177.96,5426.0,154.5106,154.528,154.3197,154.4412,5426.0
2019-04-30 11:50:00,177.88,178.06,177.7,177.71,5264.0,154.3718,154.528,154.2156,154.2243,5264.0
2019-04-30 12:00:00,177.81,178.01,177.75,177.97,9613.0,154.311,154.4846,154.259,154.4499,9613.0
2019-04-30 12:10:00,177.97,178.4,177.97,178.37,4445.0,154.4499,154.8231,154.4499,154.797,4445.0
2019-04-30 12:20:00,178.39,178.42,178.1,178.19,9198.0,154.8144,154.8404,154.5627,154.6408,9198.0
2019-04-30 12:30:00,178.18,178.46,178.18,178.27,21106.0,154.6321,154.8751,154.6321,154.7102,21106.0
2019-04-30 12:40:00,178.26,178.39,178.2,178.22,5038.0,154.7016,154.8144,154.6495,154.6669,5038.0
2019-04-30 12:50:00,178.19,178.24,178.12,178.21,4416.0,154.6408,154.6842,154.5801,154.6582,4416.0
2019-04-30 13:00:00,178.24,178.55,178.24,178.55,7451.0,154.6842,154.9532,154.6842,154.9532,7451.0
2019-04-30 13:10:00,178.56,178.71,178.47,178.47,4500.0,154.9619,155.0921,154.8838,154.8838,4500.0
2019-04-30 13:20:00,178.52,178.65,178.5,178.63,3769.0,154.9272,155.04,154.9098,155.0227,3769.0
2019-04-30 13:30:00,178.63,178.8,178.55,178.67,8474.0,155.0227,155.1702,154.9532,155.0574,8474.0
2019-04-30 13:40:00,178.67,178.67,178.47,178.52,7186.0,155.0574,155.0574,154.8838,154.9272,7186.0
2019-04-30 13:50:00,178.49,178.54,178.26,178.26,9960.0,154.9012,154.9446,154.7016,154.7016,9960.0
2019-04-30 14:00:00,178.29,178.53,178.26,178.51,10608.0,154.7276,154.9359,154.7016,154.9185,10608.0
2019-04-30 14:10:00,178.51,178.86,178.47,178.86,7695.0,154.9185,155.2223,154.8838,155.2223,7695.0
2019-04-30 14:20:00,178.9,178.91,178.71,178.72,5376.0,155.257,155.2657,155.0921,155.1008,5376.0
2019-04-30 14:30:00,178.74,178.93,178.74,178.74,14115.0,155.1181,155.283,155.1181,155.1181,14115.0
2019-04-30 14:40:00,178.76,178.8,178.73,178.8,12236.0,155.1355,155.1702,155.1095,155.1702,12236.0
2019-04-30 14:50:00,178.77,178.92,178.72,178.8,10413.0,155.1442,155.2743,155.1008,155.1702,10413.0
2019-04-30 15:00:00,178.81,178.86,178.77,178.85,9917.0,155.1789,155.2223,155.1442,155.2136,9917.0
2019-04-30 15:10:00,178.83,178.84,178.53,178.61,43180.0,155.1962,155.2049,154.9359,155.0053,43180.0
2019-04-30 15:20:00,178.62,178.78,178.47,178.52,16265.0,155.014,155.1528,154.8838,154.9272,16265.0
2019-04-30 15:30:00,178.54,178.72,178.45,178.51,26876.0,154.9446,155.1008,154.8665,154.9185,26876.0
2019-04-30 15:40:00,178.49,178.58,178.25,178.31,41725.0,154.9012,154.9793,154.6929,154.745,41725.0
2019-04-30 15:50:00,178.34,178.96,178.27,178.67,113348.0,154.771,155.3091,154.7102,155.0574,113348.0
2019-05-01 09:30:00,179.12,179.78,178.15,179.61,43763.0,155.4479,156.0207,154.6061,155.8732,43763.0
2019-05-01 09:40:00,179.7,179.84,179.19,179.68,23310.0,155.9513,156.0728,155.5087,155.9339,23310.0
2019-05-01 09:50:00,179.85,179.93,179.33,179.44,9768.0,156.0814,156.1509,155.6302,155.7256,9768.0
2019-05-01 10:00:00,179.43,179.43,178.48,178.48,14221.0,155.7169,155.7169,154.8925,154.8925,14221.0
2019-05-01 10:10:00,178.44,178.91,178.44,178.62,11603.0,154.8578,155.2657,154.8578,155.014,11603.0
2019-05-01 10:20:00,178.61,178.81,178.51,178.55,11385.0,155.0053,155.1789,154.9185,154.9532,11385.0
2019-05-01 10:30:00,178.59,178.85,178.43,178.68,63412.0,154.988,155.2136,154.8491,155.0661,63412.0
2019-05-01 10:40:00,178.69,178.99,178.63,178.94,13743.0,155.0747,155.3351,155.0227,155.2917,13743.0
2019-05-01 10:50:00,178.94,179.43,178.89,179.34,61517.0,155.2917,155.7169,155.2483,155.6388,61517.0
2019-05-01 11:00:00,179.49,179.93,179.38,179.47,16093.0,155.769,156.1509,155.6735,155.7517,16093.0
2019-05-01 11:10:00,179.51,179.52,179.23,179.34,9510.0,155.7864,155.795,155.5434,155.6388,9510.0
2019-05-01 11:20:00,179.31,179.44,179.21,179.4,11420.0,155.6128,155.7256,155.526,155.6909,11420.0
2019-05-01 11:30:00,179.44,179.59,179.37,179.43,11936.0,155.7256,155.8558,155.6649,155.7169,11936.0
2019-05-01 11:40:00,179.43,179.49,179.34,179.35,9709.0,155.7169,155.769,155.6388,155.6475,9709.0
2019-05-01 11:50:00,179.38,179.45,179.28,179.41,9050.0,155.6735,155.7343,155.5868,155.6996,9050.0
2019-05-01 12:00:00,179.41,179.45,179.32,179.35,13656.0,155.6996,155.7343,155.6215,155.6475,13656.0
2019-05-01 12:10:00,179.34,179.74,179.33,179.34,14494.0,155.6388,155.986,155.6302,155.6388,14494.0
2019-05-01 12:20:00,179.33,179.5,179.29,179.5,10409.0,155.6302,155.7777,155.5954,155.7777,10409.0
2019-05-01 12:30:00,179.47,179.47,179.15,179.15,14788.0,155.7517,155.7517,155.4739,155.4739,14788.0
2019-05-01 12:40:00,179.15,179.18,178.73,178.79,12274.0,155.4739,155.5,155.1095,155.1615,12274.0
2019-05-01 12:50:00,178.83,178.84,178.61,178.75,8003.0,155.1962,155.2049,155.0053,155.1268,8003.0
2019-05-01 13:00:00,178.81,179.04,178.73,178.79,9017.0,155.1789,155.3785,155.1095,155.1615,9017.0
2019-05-01 13:10:00,178.75,178.79,178.58,178.63,8107.0,155.1268,155.1615,154.9793,155.0227,8107.0
2019-05-01 13:20:00,178.6,178.62,178.4,178.45,6229.0,154.9966,155.014,154.8231,154.8665,6229.0
2019-05-01 13:30:00,178.44,178.45,178.18,178.33,7263.0,154.8578,154.8665,154.6321,154.7623,7263.0
2019-05-01 13:40:00,178.35,178.46,178.28,178.36,9274.0,154.7797,154.8751,154.7189,154.7883,9274.0
2019-05-01 13:50:00,178.35,178.58,178.26,178.56,9719.0,154.7797,154.9793,154.7016,154.9619,9719.0
2019-05-01 14:00:00,178.54,179.04,178.47,179.03,18977.0,154.9446,155.3785,154.8838,155.3698,18977.0
2019-05-01 14:10:00,178.98,179.04,178.85,178.96,17231.0,155.3264,155.3785,155.2136,155.3091,17231.0
2019-05-01 14:20:00,178.93,179.17,178.9,179.08,18947.0,155.283,155.4913,155.257,155.4132,18947.0
2019-05-01 14:30:00,179.06,179.19,178.19,178.2,18790.0,155.3958,155.5087,154.6408,154.6495,18790.0
2019-05-01 14:40:00,178.15,178.27,178.05,178.16,9207.0,154.6061,154.7102,154.5193,154.6148,9207.0
2019-05-01 14:50:00,178.12,178.5,178.04,178.11,18424.0,154.5801,154.9098,154.5106,154.5714,18424.0
2019-05-01 15:00:00,178.07,178.12,177.69,177.93,15982.0,154.5367,154.5801,154.2069,154.4152,15982.0
2019-05-01 15:10:00,177.9,177.93,177.7,177.83,19429.0,154.3891,154.4152,154.2156,154.3284,19429.0
2019-05-01 15:20:00,177.85,177.85,177.41,177.63,17145.0,154.3457,154.3457,153.9639,154.1548,17145.0
2019-05-01 15:30:00,177.63,177.63,177.12,177.17,25973.0,154.1548,154.1548,153.7122,153.7556,25973.0
2019-05-01 15:40:00,177.17,177.19,176.5,176.59,68819.0,153.7556,153.773,153.1742,153.2523,68819.0
2019-05-01 15:50:00,176.59,176.67,176.35,176.35,96986.0,153.2523,153.3217,153.044,153.044,96986.0
2019-05-02 09:30:00,175.81,176.26,174.77,175.39,77926.0,152.5754,152.9659,151.6728,152.2109,77926.0
2019-05-02 09:40:00,175.4,176.06,175.4,175.78,52783.0,152.2195,152.7923,152.2195,152.5493,52783.0
2019-05-02 09:50:00,175.77,176.32,175.67,176.11,41342.0,152.5406,153.018,152.4539,152.8357,41342.0
2019-05-02 10:00:00,176.11,176.35,174.17,175.21,65231.0,152.8357,153.044,151.1521,152.0546,65231.0
2019-05-02 10:10:00,175.16,175.28,174.78,175.13,16646.0,152.0113,152.1154,151.6815,151.9852,16646.0
2019-05-02 10:20:00,175.14,175.29,174.25,174.38,39488.0,151.9939,152.1241,151.2215,151.3343,39488.0
2019-05-02 10:30:00,174.3,174.84,174.1,174.6,39091.0,151.2649,151.7335,151.0913,151.5253,39091.0
2019-05-02 10:40:00,174.54,174.54,173.92,174.22,36128.0,151.4732,151.4732,150.9351,151.1955,36128.0
2019-05-02 10:50:00,174.28,174.62,174.21,174.35,42422.0,151.2476,151.5426,151.1868,151.3083,42422.0
2019-05-02 11:00:00,174.3,174.75,174.17,174.66,45186.0,151.2649,151.6554,151.1521,151.5773,45186.0
2019-05-02 11:10:00,174.62,174.62,174.06,174.07,44288.0,151.5426,151.5426,151.0566,151.0653,44288.0
2019-05-02 11:20:00,174.04,174.04,173.09,173.09,32643.0,151.0393,151.0393,150.2148,150.2148,32643.0
2019-05-02 11:30:00,173.12,173.79,173.09,173.63,32865.0,150.2409,150.8223,150.2148,150.6835,32865.0
2019-05-02 11:40:00,173.66,173.66,172.8,173.1,30731.0,150.7095,150.7095,149.9631,150.2235,30731.0
2019-05-02 11:50:00,173.12,173.65,172.96,173.46,17554.0,150.2409,150.7008,150.102,150.5359,17554.0
2019-05-02 12:00:00,173.52,173.72,173.36,173.39,36003.0,150.588,150.7616,150.4491,150.4752,36003.0
2019-05-02 12:10:00,173.37,173.76,172.91,173.76,41361.0,150.4578,150.7963,150.0586,150.7963,41361.0
2019-05-02 12:20:00,173.73,174.1,173.67,173.84,26707.0,150.7702,151.0913,150.7182,150.8657,26707.0
2019-05-02 12:30:00,173.85,173.97,173.78,173.97,10151.0,150.8744,150.9785,150.8136,150.9785,10151.0
2019-05-02 12:40:00,173.95,174.09,173.81,174.08,11188.0,150.9612,151.0827,150.8397,151.074,11188.0
2019-05-02 12:50:00,174.08,174.18,173.98,174.02,12001.0,151.074,151.1608,150.9872,151.0219,12001.0
2019-05-02 13:00:00,174.05,174.33,173.9,174.27,12159.0,151.0479,151.2909,150.9178,151.2389,12159.0
2019-05-02 13:10:00,174.35,174.49,174.23,174.45,34230.0,151.3083,151.4298,151.2042,151.3951,34230.0
2019-05-02 13:20:00,174.45,174.92,174.38,174.73,47900.0,151.3951,151.803,151.3343,151.6381,47900.0
2019-05-02 13:30:00,174.71,174.75,174.52,174.53,13341.0,151.6207,151.6554,151.4558,151.4645,13341.0
2019-05-02 13:40:00,174.55,174.8,174.42,174.7,39105.0,151.4819,151.6988,151.3691,151.612,39105.0
2019-05-02 13:50:00,174.7,174.86,174.5,174.57,19422.0,151.612,151.7509,151.4385,151.4992,19422.0
2019-05-02 14:00:00,174.51,174.54,174.21,174.36,16157.0,151.4472,151.4732,151.1868,151.317,16157.0
2019-05-02 14:10:00,174.39,174.59,174.39,174.5,15236.0,151.343,151.5166,151.343,151.4385,15236.0
2019-05-02 14:20:00,174.51,174.58,174.39,174.41,25215.0,151.4472,151.5079,151.343,151.3604,25215.0
2019-05-02 14:30:00,174.46,174.56,174.22,174.29,21334.0,151.4038,151.4905,151.1955,151.2562,21334.0
2019-05-02 14:40:00,174.29,174.44,174.11,174.12,59700.0,151.2562,151.3864,151.1,151.1087,59700.0
2019-05-02 14:50:00,174.1,174.4,174.01,174.28,28080.0,151.0913,151.3517,151.0132,151.2476,28080.0
2019-05-02 15:00:00,174.24,174.36,174.16,174.22,30167.0,151.2128,151.317,151.1434,151.1955,30167.0
2019-05-02 15:10:00,174.22,174.33,174.03,174.15,80324.0,151.1955,151.2909,151.0306,151.1347,80324.0
2019-05-02 15:20:00,174.15,174.53,174.15,174.44,37841.0,151.1347,151.4645,151.1347,151.3864,37841.0
2019-05-02 15:30:00,174.44,174.47,174.17,174.24,95689.0,151.3864,151.4124,151.1521,151.2128,95689.0
2019-05-02 15:40:00,174.24,174.5,174.15,174.3,86073.0,151.2128,151.4385,151.1347,151.2649,86073.0
2019-05-02 15:50:00,174.27,174.68,174.26,174.56,128885.0,151.2389,151.5947,151.2302,151.4905,128885.0
2019-05-03 09:30:00,175.24,176.76,175.24,176.22,32057.0,152.0807,153.3998,152.0807,152.9312,32057.0
2019-05-03 09:40:00,176.3,176.64,175.92,176.08,16353.0,153.0006,153.2957,152.6708,152.8097,16353.0
2019-05-03 09:50:00,176.08,176.71,176.08,176.61,11156.0,152.8097,153.3564,152.8097,153.2696,11156.0
2019-05-03 10:00:00,176.58,176.78,176.33,176.44,9472.0,153.2436,153.4172,153.0266,153.1221,9472.0
2019-05-03 10:10:00,176.46,176.46,175.55,175.57,20805.0,153.1394,153.1394,152.3497,152.3671,20805.0
2019-05-03 10:20:00,175.57,175.94,175.45,175.94,9104.0,152.3671,152.6882,152.2629,152.6882,9104.0
2019-05-03 10:30:00,175.95,176.1,175.68,175.96,16689.0,152.6968,152.827,152.4625,152.7055,16689.0
2019-05-03 10:40:00,175.98,176.28,175.98,176.2,9682.0,152.7229,152.9832,152.7229,152.9138,9682.0
2019-05-03 10:50:00,176.18,176.2,175.85,176.12,11319.0,152.8965,152.9138,152.6101,152.8444,11319.0
2019-05-03 11:00:00,176.1,176.49,176.08,176.12,15684.0,152.827,153.1655,152.8097,152.8444,15684.0
2019-05-03 11:10:00,176.16,176.17,175.63,175.66,31309.0,152.8791,152.8878,152.4191,152.4452,31309.0
2019-05-03 11:20:00,175.66,175.94,175.61,175.84,11948.0,152.4452,152.6882,152.4018,152.6014,11948.0
2019-05-03 11:30:00,175.87,175.99,175.65,175.97,21723.0,152.6274,152.7316,152.4365,152.7142,21723.0
2019-05-03 11:40:00,176.01,176.21,176.0,176.02,8338.0,152.7489,152.9225,152.7402,152.7576,8338.0
2019-05-03 11:50:00,175.92,176.09,175.92,176.04,34452.0,152.6708,152.8183,152.6708,152.775,34452.0
2019-05-03 12:00:00,176.08,176.45,176.08,176.45,15600.0,152.8097,153.1308,152.8097,153.1308,15600.0
2019-05-03 12:10:00,176.39,176.5,176.26,176.38,7251.0,153.0787,153.1742,152.9659,153.07,7251.0
2019-05-03 12:20:00,176.39,176.62,176.27,176.29,29403.0,153.0787,153.2783,152.9746,152.9919,29403.0
2019-05-03 12:30:00,176.31,176.39,175.98,175.98,23986.0,153.0093,153.0787,152.7229,152.7229,23986.0
2019-05-03 12:40:00,175.97,176.18,175.08,176.14,53902.0,152.7142,152.8965,151.9418,152.8617,53902.0
2019-05-03 12:50:00,176.22,176.45,176.06,176.15,27808.0,152.9312,153.1308,152.7923,152.8704,27808.0
2019-05-03 13:00:00,176.2,176.24,176.0,176.13,17916.0,152.9138,152.9485,152.7402,152.8531,17916.0
2019-05-03 13:10:00,176.14,176.24,176.02,176.18,31200.0,152.8617,152.9485,152.7576,152.8965,31200.0
2019-05-03 13:20:00,176.21,176.28,175.98,176.12,23431.0,152.9225,152.9832,152.7229,152.8444,23431.0
2019-05-03 13:30:00,176.12,176.33,176.05,176.33,25115.0,152.8444,153.0266,152.7836,153.0266,25115.0
2019-05-03 13:40:00,176.3,176.53,176.26,176.5,41810.0,153.0006,153.2002,152.9659,153.1742,41810.0
2019-05-03 13:50:00,176.46,176.63,176.33,176.43,24160.0,153.1394,153.287,153.0266,153.1134,24160.0
2019-05-03 14:00:00,176.42,176.51,176.2,176.35,44967.0,153.1047,153.1828,152.9138,153.044,44967.0
2019-05-03 14:10:00,176.32,176.37,176.23,176.28,24902.0,153.018,153.0613,152.9398,152.9832,24902.0
2019-05-03 14:20:00,176.28,176.36,176.27,176.3,17756.0,152.9832,153.0527,152.9746,153.0006,17756.0
2019-05-03 14:30:00,176.29,176.36,176.25,176.31,14738.0,152.9919,153.0527,152.9572,153.0093,14738.0
2019-05-03 14:40:00,176.36,176.49,176.25,176.33,36294.0,153.0527,153.1655,152.9572,153.0266,36294.0
2019-05-03 14:50:00,176.3,176.34,176.15,176.31,18232.0,153.0006,153.0353,152.8704,153.0093,18232.0
2019-05-03 15:00:00,176.33,176.36,176.23,176.3,23695.0,153.0266,153.0527,152.9398,153.0006,23695.0
2019-05-03 15:10:00,176.3,176.39,176.2,176.2,23588.0,153.0006,153.0787,152.9138,152.9138,23588.0
2019-05-03 15:20:00,176.19,176.24,176.08,176.23,17690.0,152.9051,152.9485,152.8097,152.9398,17690.0
2019-05-03 15:30:00,176.22,176.35,176.14,176.35,38505.0,152.9312,153.044,152.8617,153.044,38505.0
2019-05-03 15:40:00,176.34,176.5,176.2,176.42,32061.0,153.0353,153.1742,152.9138,153.1047,32061.0
2019-05-03 15:50:00,176.44,176.79,176.41,176.68,119991.0,153.1221,153.4258,153.0961,153.3304,119991.0
2019-05-06 09:30:00,173.6,174.27,172.61,174.15,41063.0,150.6574,151.2389,149.7983,151.1347,41063.0
2019-05-06 09:40:00,174.31,174.42,173.46,173.55,16736.0,151.2736,151.3691,150.5359,150.614,16736.0
2019-05-06 09:50:00,173.43,174.19,173.26,174.12,19537.0,150.5099,151.1694,150.3624,151.1087,19537.0
2019-05-06 10:00:00,174.16,174.35,173.78,174.35,21700.0,151.1434,151.3083,150.8136,151.3083,21700.0
2019-05-06 10:10:00,174.21,174.72,174.09,174.72,35308.0,151.1868,151.6294,151.0827,151.6294,35308.0
2019-05-06 10:20:00,174.65,174.91,174.3,174.63,28003.0,151.5687,151.7943,151.2649,151.5513,28003.0
2019-05-06 10:30:00,174.63,175.17,174.61,175.11,13371.0,151.5513,152.0199,151.5339,151.9679,13371.0
2019-05-06 10:40:00,175.14,175.39,174.91,175.1,13786.0,151.9939,152.2109,151.7943,151.9592,13786.0
2019-05-06 10:50:00,175.02,175.58,174.98,175.35,20914.0,151.8898,152.3757,151.855,152.1761,20914.0
2019-05-06 11:00:00,175.34,175.58,175.11,175.29,11246.0,152.1675,152.3757,151.9679,152.1241,11246.0
2019-05-06 11:10:00,175.17,175.3,174.99,175.29,15383.0,152.0199,152.1328,151.8637,152.1241,15383.0
2019-05-06 11:20:00,175.3,175.5,175.13,175.39,58709.0,152.1328,152.3063,151.9852,152.2109,58709.0
2019-05-06 11:30:00,175.42,175.42,174.93,175.25,16567.0,152.2369,152.2369,151.8117,152.0894,16567.0
2019-05-06 11:40:00,175.22,175.58,175.15,175.17,15995.0,152.0633,152.3757,152.0026,152.0199,15995.0
2019-05-06 11:50:00,175.23,175.27,174.8,174.81,7057.0,152.072,152.1067,151.6988,151.7075,7057.0
2019-05-06 12:00:00,174.87,174.92,174.67,174.86,4336.0,151.7596,151.803,151.586,151.7509,4336.0
2019-05-06 12:10:00,174.9,175.12,174.76,174.92,5097.0,151.7856,151.9765,151.6641,151.803,5097.0
2019-05-06 12:20:00,174.91,175.1,174.87,174.94,5800.0,151.7943,151.9592,151.7596,151.8203,5800.0
2019-05-06 12:30:00,174.93,175.19,174.85,175.12,8440.0,151.8117,152.0373,151.7422,151.9765,8440.0
2019-05-06 12:40:00,175.07,175.11,174.93,175.03,3863.0,151.9331,151.9679,151.8117,151.8984,3863.0
2019-05-06 12:50:00,175.0,175.16,174.99,175.0,4631.0,151.8724,152.0113,151.8637,151.8724,4631.0
2019-05-06 13:00:00,175.0,175.07,174.76,174.77,11188.0,151.8724,151.9331,151.6641,151.6728,11188.0
2019-05-06 13:10:00,174.85,174.95,174.8,174.8,6008.0,151.7422,151.829,151.6988,151.6988,6008.0
2019-05-06 13:20:00,174.83,174.87,174.74,174.76,10822.0,151.7249,151.7596,151.6468,151.6641,10822.0
2019-05-06 13:30:00,174.77,174.81,174.62,174.67,5460.0,151.6728,151.7075,151.5426,151.586,5460.0
2019-05-06 13:40:00,174.66,174.86,174.65,174.71,6300.0,151.5773,151.7509,151.5687,151.6207,6300.0
2019-05-06 13:50:00,174.73,174.78,174.64,174.73,3652.0,151.6381,151.6815,151.56,151.6381,3652.0
2019-05-06 14:00:00,174.7,174.88,174.69,174.83,8081.0,151.612,151.7683,151.6034,151.7249,8081.0
2019-05-06 14:10:00,174.89,175.02,174.86,175.02,9182.0,151.7769,151.8898,151.7509,151.8898,9182.0
2019-05-06 14:20:00,175.02,175.1,174.86,175.09,5418.0,151.8898,151.9592,151.7509,151.9505,5418.0
2019-05-06 14:30:00,175.11,175.3,175.08,175.21,15575.0,151.9679,152.1328,151.9418,152.0546,15575.0
2019-05-06 14:40:00,175.22,175.55,175.18,175.49,6571.0,152.0633,152.3497,152.0286,152.2976,6571.0
2019-05-06 14:50:00,175.61,175.71,175.52,175.55,14751.0,152.4018,152.4886,152.3237,152.3497,14751.0
2019-05-06 15:00:00,175.56,175.66,175.42,175.52,16381.0,152.3584,152.4452,152.2369,152.3237,16381.0
2019-05-06 15:10:00,175.53,175.53,175.27,175.28,26596.0,152.3324,152.3324,152.1067,152.1154,26596.0
2019-05-06 15:20:00,175.26,175.57,175.23,175.47,32290.0,152.098,152.3671,152.072,152.2803,32290.0
2019-05-06 15:30:00,175.47,175.67,175.33,175.66,31182.0,152.2803,152.4539,152.1588,152.4452,31182.0
2019-05-06 15:40:00,175.66,175.68,175.36,175.49,29250.0,152.4452,152.4625,152.1848,152.2976,29250.0
2019-05-06 15:50:00,175.5,175.6,175.27,175.37,53739.0,152.3063,152.3931,152.1067,152.1935,53739.0
2019-05-07 09:30:00,173.4,173.98,172.14,173.24,39575.0,150.4839,150.9872,149.3904,150.345,39575.0
2019-05-07 09:40:00,172.99,172.99,171.5,171.77,34753.0,150.128,150.128,148.835,149.0693,34753.0
2019-05-07 09:50:00,171.7,172.25,170.98,172.25,45093.0,149.0085,149.4858,148.3837,149.4858,45093.0
2019-05-07 10:00:00,172.25,172.25,171.2,171.65,20402.0,149.4858,149.4858,148.5746,148.9651,20402.0
2019-05-07 10:10:00,171.71,171.81,171.31,171.77,19775.0,149.0172,149.104,148.6701,149.0693,19775.0
2019-05-07 10:20:00,171.72,172.55,171.72,172.49,26910.0,149.0259,149.7462,149.0259,149.6941,26910.0
2019-05-07 10:30:00,172.45,172.46,171.9,172.0,32217.0,149.6594,149.6681,149.1821,149.2689,32217.0
2019-05-07 10:40:00,172.05,172.4,171.89,172.24,16879.0,149.3123,149.616,149.1734,149.4772,16879.0
2019-05-07 10:50:00,172.3,172.4,172.05,172.22,19781.0,149.5292,149.616,149.3123,149.4598,19781.0
2019-05-07 11:00:00,172.27,172.45,171.97,172.44,21298.0,149.5032,149.6594,149.2428,149.6507,21298.0
2019-05-07 11:10:00,172.45,172.5,172.07,172.22,54165.0,149.6594,149.7028,149.3296,149.4598,54165.0
2019-05-07 11:20:00,172.17,172.4,172.0,172.37,18493.0,149.4164,149.616,149.2689,149.59,18493.0
2019-05-07 11:30:00,172.33,172.5,171.71,171.98,16086.0,149.5553,149.7028,149.0172,149.2515,16086.0
2019-05-07 11:40:00,172.09,172.26,171.61,171.82,16049.0,149.347,149.4945,148.9304,149.1127,16049.0
2019-05-07 11:50:00,171.8,171.8,171.37,171.55,11280.0,149.0953,149.0953,148.7221,148.8783,11280.0
2019-05-07 12:00:00,171.52,171.76,171.14,171.54,14823.0,148.8523,149.0606,148.5225,148.8697,14823.0
2019-05-07 12:10:00,171.53,171.73,171.44,171.67,7681.0,148.861,149.0346,148.7829,148.9825,7681.0
2019-05-07 12:20:00,171.71,172.2,171.71,172.14,5661.0,149.0172,149.4424,149.0172,149.3904,5661.0
2019-05-07 12:30:00,172.11,172.14,171.86,171.92,7485.0,149.3643,149.3904,149.1474,149.1994,7485.0
2019-05-07 12:40:00,171.91,172.06,171.73,172.04,5474.0,149.1908,149.3209,149.0346,149.3036,5474.0
2019-05-07 12:50:00,172.11,172.19,171.81,171.81,7382.0,149.3643,149.4338,149.104,149.104,7382.0
2019-05-07 13:00:00,171.74,171.89,171.35,171.38,9329.0,149.0432,149.1734,148.7048,148.7308,9329.0
2019-05-07 13:10:00,171.41,171.48,171.09,171.22,14420.0,148.7568,148.8176,148.4791,148.592,14420.0
2019-05-07 13:20:00,171.19,171.23,170.69,170.78,12608.0,148.5659,148.6006,148.132,148.2101,12608.0
2019-05-07 13:30:00,170.73,170.82,170.56,170.68,15190.0,148.1667,148.2448,148.0192,148.1233,15190.0
2019-05-07 13:40:00,170.66,170.85,170.45,170.84,13208.0,148.106,148.2709,147.9237,148.2622,13208.0
2019-05-07 13:50:00,170.84,171.16,170.77,170.93,21340.0,148.2622,148.5399,148.2014,148.3403,21340.0
2019-05-07 14:00:00,170.89,171.31,170.73,171.08,27994.0,148.3056,148.6701,148.1667,148.4705,27994.0
2019-05-07 14:10:00,171.09,171.28,171.0,171.13,14088.0,148.4791,148.644,148.401,148.5138,14088.0
2019-05-07 14:20:00,171.09,171.3,170.92,171.02,38605.0,148.4791,148.6614,148.3316,148.4184,38605.0
2019-05-07 14:30:00,171.01,171.12,170.56,170.58,18421.0,148.4097,148.5052,148.0192,148.0365,18421.0
2019-05-07 14:40:00,170.61,170.78,170.32,170.34,20785.0,148.0626,148.2101,147.8109,147.8283,20785.0
2019-05-07 14:50:00,170.38,170.83,170.37,170.68,21659.0,147.863,148.2535,147.8543,148.1233,21659.0
2019-05-07 15:00:00,170.63,170.73,170.31,170.67,20944.0,148.0799,148.1667,147.8022,148.1146,20944.0
2019-05-07 15:10:00,170.64,170.79,170.34,170.38,40898.0,148.0886,148.2188,147.8283,147.863,40898.0
2019-05-07 15:20:00,170.39,170.52,170.12,170.13,22656.0,147.8716,147.9845,147.6373,147.646,22656.0
2019-05-07 15:30:00,170.12,170.4,169.95,170.01,40924.0,147.6373,147.8803,147.4898,147.5419,40924.0
2019-05-07 15:40:00,169.99,170.3,169.94,170.18,46338.0,147.5245,147.7935,147.4811,147.6894,46338.0
2019-05-07 15:50:00,170.16,170.78,170.06,170.52,185562.0,147.672,148.2101,147.5853,147.9845,185562.0
2019-05-08 09:30:00,170.38,170.75,169.45,170.31,43436.0,147.863,148.1841,147.0559,147.8022,43436.0
2019-05-08 09:40:00,170.25,170.65,169.99,170.05,22804.0,147.7501,148.0973,147.5245,147.5766,22804.0
2019-05-08 09:50:00,170.02,170.02,169.04,169.53,23260.0,147.5505,147.5505,146.7001,147.1253,23260.0
2019-05-08 10:00:00,169.64,169.78,169.27,169.48,15419.0,147.2208,147.3423,146.8997,147.0819,15419.0
2019-05-08 10:10:00,169.37,169.91,169.17,169.86,16227.0,146.9864,147.4551,146.8129,147.4117,16227.0
2019-05-08 10:20:00,169.91,169.95,169.05,169.17,17525.0,147.4551,147.4898,146.7087,146.8129,17525.0
2019-05-08 10:30:00,169.13,169.18,168.56,168.79,38647.0,146.7782,146.8216,146.2835,146.4831,38647.0
2019-05-08 10:40:00,168.84,169.17,168.53,168.53,21440.0,146.5265,146.8129,146.2575,146.2575,21440.0
2019-05-08 10:50:00,168.53,168.91,168.11,168.91,37771.0,146.2575,146.5872,145.893,146.5872,37771.0
2019-05-08 11:00:00,168.91,169.79,168.85,169.41,96656.0,146.5872,147.3509,146.5352,147.0212,96656.0
2019-05-08 11:10:00,169.52,169.66,169.24,169.28,32747.0,147.1166,147.2381,146.8736,146.9083,32747.0
2019-05-08 11:20:00,169.2,169.2,168.36,168.61,44241.0,146.8389,146.8389,146.1099,146.3269,44241.0
2019-05-08 11:30:00,168.68,168.85,168.12,168.25,31152.0,146.3876,146.5352,145.9016,146.0145,31152.0
2019-05-08 11:40:00,168.21,168.59,168.21,168.56,7923.0,145.9797,146.3095,145.9797,146.2835,7923.0
2019-05-08 11:50:00,168.61,169.03,168.48,168.79,8646.0,146.3269,146.6914,146.2141,146.4831,8646.0
2019-05-08 12:00:00,168.74,168.74,167.9,168.02,30737.0,146.4397,146.4397,145.7107,145.8149,30737.0
2019-05-08 12:10:00,168.08,168.36,168.07,168.31,15493.0,145.8669,146.1099,145.8583,146.0665,15493.0
2019-05-08 12:20:00,168.36,168.5,168.24,168.38,10117.0,146.1099,146.2314,146.0058,146.1273,10117.0
2019-05-08 12:30:00,168.37,168.46,168.19,168.19,8494.0,146.1186,146.1967,145.9624,145.9624,8494.0
2019-05-08 12:40:00,168.23,168.5,168.12,168.28,25680.0,145.9971,146.2314,145.9016,146.0405,25680.0
2019-05-08 12:50:00,168.3,168.48,168.27,168.37,10175.0,146.0579,146.2141,146.0318,146.1186,10175.0
2019-05-08 13:00:00,168.39,168.5,168.26,168.31,11744.0,146.136,146.2314,146.0231,146.0665,11744.0
2019-05-08 13:10:00,168.31,168.37,168.15,168.23,13255.0,146.0665,146.1186,145.9277,145.9971,13255.0
2019-05-08 13:20:00,168.25,168.71,168.19,168.59,13469.0,146.0145,146.4137,145.9624,146.3095,13469.0
2019-05-08 13:30:00,168.55,168.67,168.35,168.55,11948.0,146.2748,146.379,146.1012,146.2748,11948.0
2019-05-08 13:40:00,168.52,168.62,168.39,168.59,9749.0,146.2488,146.3356,146.136,146.3095,9749.0
2019-05-08 13:50:00,168.59,168.95,168.59,168.89,14316.0,146.3095,146.622,146.3095,146.5699,14316.0
2019-05-08 14:00:00,168.91,169.03,168.84,168.89,15068.0,146.5872,146.6914,146.5265,146.5699,15068.0
2019-05-08 14:10:00,168.86,168.88,168.68,168.71,14841.0,146.5438,146.5612,146.3876,146.4137,14841.0
2019-05-08 14:20:00,168.69,168.97,168.69,168.87,13090.0,146.3963,146.6393,146.3963,146.5525,13090.0
2019-05-08 14:30:00,168.89,169.0,168.78,168.8,15059.0,146.5699,146.6653,146.4744,146.4918,15059.0
2019-05-08 14:40:00,168.82,168.97,168.79,168.8,17593.0,146.5091,146.6393,146.4831,146.4918,17593.0
2019-05-08 14:50:00,168.78,168.9,168.68,168.76,14922.0,146.4744,146.5786,146.3876,146.4571,14922.0
2019-05-08 15:00:00,168.81,168.92,168.69,168.71,22753.0,146.5005,146.5959,146.3963,146.4137,22753.0
2019-05-08 15:10:00,168.72,168.98,168.72,168.96,16724.0,146.4223,146.648,146.4223,146.6306,16724.0
2019-05-08 15:20:00,168.97,169.04,168.93,168.99,37103.0,146.6393,146.7001,146.6046,146.6567,37103.0
2019-05-08 15:30:00,168.99,169.05,168.92,168.93,35880.0,146.6567,146.7087,146.5959,146.6046,35880.0
2019-05-08 15:40:00,168.93,168.93,168.5,168.53,46148.0,146.6046,146.6046,146.2314,146.2575,46148.0
2019-05-08 15:50:00,168.51,168.55,167.89,168.29,196096.0,146.2401,146.2748,145.702,146.0492,196096.0
2019-05-09 09:30:00,167.58,169.26,167.17,169.2,103421.0,145.433,146.891,145.0772,146.8389,103421.0
2019-05-09 09:40:00,169.29,169.78,168.8,169.13,76319.0,146.917,147.3423,146.4918,146.7782,76319.0
2019-05-09 09:50:00,169.19,170.29,169.0,170.2,55664.0,146.8302,147.7849,146.6653,147.7068,55664.0
2019-05-09 10:00:00,170.09,170.67,169.82,170.54,50867.0,147.6113,148.1146,147.377,148.0018,50867.0
2019-05-09 10:10:00,170.56,170.76,170.21,170.39,61796.0,148.0192,148.1927,147.7154,147.8716,61796.0
2019-05-09 10:20:00,170.3,170.78,170.18,170.3,81439.0,147.7935,148.2101,147.6894,147.7935,81439.0
2019-05-09 10:30:00,170.36,170.53,169.96,170.41,84574.0,147.8456,147.9931,147.4985,147.889,84574.0
2019-05-09 10:40:00,170.46,171.37,170.36,171.17,40776.0,147.9324,148.7221,147.8456,148.5486,40776.0
2019-05-09 10:50:00,171.1,171.19,170.82,170.93,47796.0,148.4878,148.5659,148.2448,148.3403,47796.0
2019-05-09 11:00:00,170.88,171.48,170.87,171.46,34213.0,148.2969,148.8176,148.2882,148.8002,34213.0
2019-05-09 11:10:00,171.45,171.63,171.23,171.44,69317.0,148.7916,148.9478,148.6006,148.7829,69317.0
2019-05-09 11:20:00,171.52,171.58,171.3,171.47,22291.0,148.8523,148.9044,148.6614,148.8089,22291.0
2019-05-09 11:30:00,171.42,172.15,171.42,172.09,21693.0,148.7655,149.399,148.7655,149.347,21693.0
2019-05-09 11:40:00,172.13,172.3,172.01,172.26,21461.0,149.3817,149.5292,149.2776,149.4945,21461.0
2019-05-09 11:50:00,172.31,172.58,172.07,172.54,95228.0,149.5379,149.7722,149.3296,149.7375,95228.0
2019-05-09 12:00:00,172.49,172.52,172.01,172.06,29590.0,149.6941,149.7202,149.2776,149.3209,29590.0
2019-05-09 12:10:00,172.07,172.27,171.8,171.99,36777.0,149.3296,149.5032,149.0953,149.2602,36777.0
2019-05-09 12:20:00,171.91,172.18,171.63,172.12,38653.0,149.1908,149.4251,148.9478,149.373,38653.0
2019-05-09 12:30:00,172.07,172.76,172.0,172.66,24604.0,149.3296,149.9284,149.2689,149.8416,24604.0
2019-05-09 12:40:00,172.7,173.16,172.5,172.8,11844.0,149.8764,150.2756,149.7028,149.9631,11844.0
2019-05-09 12:50:00,172.75,172.98,172.59,172.8,10957.0,149.9198,150.1194,149.7809,149.9631,10957.0
2019-05-09 13:00:00,172.8,173.0,172.5,172.55,13712.0,149.9631,150.1367,149.7028,149.7462,13712.0
2019-05-09 13:10:00,172.52,172.89,172.52,172.59,11165.0,149.7202,150.0413,149.7202,149.7809,11165.0
2019-05-09 13:20:00,172.68,172.8,172.52,172.57,9472.0,149.859,149.9631,149.7202,149.7635,9472.0
2019-05-09 13:30:00,172.58,172.61,172.22,172.22,19665.0,149.7722,149.7983,149.4598,149.4598,19665.0
2019-05-09 13:40:00,172.25,172.87,172.15,172.87,20194.0,149.4858,150.0239,149.399,150.0239,20194.0
2019-05-09 13:50:00,172.82,172.94,172.31,172.39,12205.0,149.9805,150.0846,149.5379,149.6073,12205.0
2019-05-09 14:00:00,172.36,172.41,171.99,172.1,10379.0,149.5813,149.6247,149.2602,149.3557,10379.0
2019-05-09 14:10:00,172.12,172.33,171.98,172.3,11142.0,149.373,149.5553,149.2515,149.5292,11142.0
2019-05-09 14:20:00,172.33,172.42,172.02,172.06,11928.0,149.5553,149.6334,149.2862,149.3209,11928.0
2019-05-09 14:30:00,172.13,172.39,172.13,172.31,11840.0,149.3817,149.6073,149.3817,149.5379,11840.0
2019-05-09 14:40:00,172.35,172.44,172.14,172.19,12921.0,149.5726,149.6507,149.3904,149.4338,12921.0
2019-05-09 14:50:00,172.22,172.37,171.92,171.92,12303.0,149.4598,149.59,149.1994,149.1994,12303.0
2019-05-09 15:00:00,171.94,172.04,171.4,171.43,12269.0,149.2168,149.3036,148.7482,148.7742,12269.0
2019-05-09 15:10:00,171.48,171.75,171.38,171.75,21496.0,148.8176,149.0519,148.7308,149.0519,21496.0
2019-05-09 15:20:00,171.69,171.96,171.54,171.94,11413.0,148.9998,149.2342,148.8697,149.2168,11413.0
2019-05-09 15:30:00,171.91,172.36,171.91,172.36,22117.0,149.1908,149.5813,149.1908,149.5813,22117.0
2019-05-09 15:40:00,172.36,172.36,171.73,171.73,37280.0,149.5813,149.5813,149.0346,149.0346,37280.0
2019-05-09 15:50:00,171.74,172.18,171.6,172.05,122644.0,149.0432,149.4251,148.9217,149.3123,122644.0
2019-05-10 09:30:00,170.74,171.18,170.24,170.95,34802.0,148.1754,148.5572,147.7415,148.3576,34802.0
2019-05-10 09:40:00,170.72,171.22,170.65,171.08,11285.0,148.158,148.592,148.0973,148.4705,11285.0
2019-05-10 09:50:00,171.05,171.53,171.05,171.16,12297.0,148.4444,148.861,148.4444,148.5399,12297.0
2019-05-10 10:00:00,171.09,171.1,170.66,170.75,12695.0,148.4791,148.4878,148.106,148.1841,12695.0
2019-05-10 10:10:00,170.71,170.82,169.76,170.15,20343.0,148.1494,148.2448,147.3249,147.6634,20343.0
2019-05-10 10:20:00,170.25,170.3,169.96,170.04,11520.0,147.7501,147.7935,147.4985,147.5679,11520.0
2019-05-10 10:30:00,170.01,170.22,169.75,169.9,36698.0,147.5419,147.7241,147.3162,147.4464,36698.0
2019-05-10 10:40:00,169.94,170.46,169.49,170.25,23544.0,147.4811,147.9324,147.0906,147.7501,23544.0
2019-05-10 10:50:00,170.29,170.53,170.22,170.31,9108.0,147.7849,147.9931,147.7241,147.8022,9108.0
2019-05-10 11:00:00,170.27,170.27,169.68,169.95,19601.0,147.7675,147.7675,147.2555,147.4898,19601.0
2019-05-10 11:10:00,170.01,170.38,169.97,170.35,7021.0,147.5419,147.863,147.5072,147.8369,7021.0
2019-05-10 11:20:00,170.47,170.57,170.11,170.13,10201.0,147.9411,148.0279,147.6287,147.646,10201.0
2019-05-10 11:30:00,170.16,170.4,169.89,170.23,8932.0,147.672,147.8803,147.4377,147.7328,8932.0
2019-05-10 11:40:00,170.19,170.19,169.8,169.9,9431.0,147.6981,147.6981,147.3596,147.4464,9431.0
2019-05-10 11:50:00,169.85,170.12,169.65,170.04,12397.0,147.403,147.6373,147.2294,147.5679,12397.0
2019-05-10 12:00:00,170.11,170.47,170.11,170.33,13034.0,147.6287,147.9411,147.6287,147.8196,13034.0
2019-05-10 12:10:00,170.37,171.36,170.37,171.3,12724.0,147.8543,148.7135,147.8543,148.6614,12724.0
2019-05-10 12:20:00,171.36,171.82,171.21,171.68,16062.0,148.7135,149.1127,148.5833,148.9912,16062.0
2019-05-10 12:30:00,171.72,172.18,171.58,171.62,26792.0,149.0259,149.4251,148.9044,148.9391,26792.0
2019-05-10 12:40:00,171.68,171.83,171.38,171.56,31334.0,148.9912,149.1213,148.7308,148.887,31334.0
2019-05-10 12:50:00,171.61,171.97,171.61,171.86,12736.0,148.9304,149.2428,148.9304,149.1474,12736.0
2019-05-10 13:00:00,171.84,172.09,171.5,171.59,31489.0,149.13,149.347,148.835,148.9131,31489.0
2019-05-10 13:10:00,171.6,171.85,171.44,171.83,11306.0,148.9217,149.1387,148.7829,149.1213,11306.0
2019-05-10 13:20:00,171.95,172.22,171.95,172.0,10532.0,149.2255,149.4598,149.2255,149.2689,10532.0
2019-05-10 13:30:00,172.04,172.1,171.83,171.83,27260.0,149.3036,149.3557,149.1213,149.1213,27260.0
2019-05-10 13:40:00,171.81,172.36,171.81,172.3,11559.0,149.104,149.5813,149.104,149.5292,11559.0
2019-05-10 13:50:00,172.28,172.33,172.0,172.19,14370.0,149.5119,149.5553,149.2689,149.4338,14370.0
2019-05-10 14:00:00,172.16,172.45,172.14,172.44,9051.0,149.4077,149.6594,149.3904,149.6507,9051.0
2019-05-10 14:10:00,172.42,172.44,171.94,171.94,15003.0,149.6334,149.6507,149.2168,149.2168,15003.0
2019-05-10 14:20:00,172.01,172.2,171.92,172.17,11771.0,149.2776,149.4424,149.1994,149.4164,11771.0
2019-05-10 14:30:00,172.18,172.39,172.17,172.33,9271.0,149.4251,149.6073,149.4164,149.5553,9271.0
2019-05-10 14:40:00,172.4,172.52,172.32,172.52,9355.0,149.616,149.7202,149.5466,149.7202,9355.0
2019-05-10 14:50:00,172.54,172.91,172.54,172.63,9970.0,149.7375,150.0586,149.7375,149.8156,9970.0
2019-05-10 15:00:00,172.71,172.86,172.43,172.54,19600.0,149.885,150.0152,149.642,149.7375,19600.0
2019-05-10 15:10:00,172.62,173.18,172.51,173.1,22926.0,149.8069,150.2929,149.7115,150.2235,22926.0
2019-05-10 15:20:00,173.12,173.54,173.12,173.5,24224.0,150.2409,150.6053,150.2409,150.5706,24224.0
2019-05-10 15:30:00,173.5,173.53,172.6,172.63,42178.0,150.5706,150.5967,149.7896,149.8156,42178.0
2019-05-10 15:40:00,172.63,172.9,172.44,172.63,47881.0,149.8156,150.0499,149.6507,149.8156,47881.0
2019-05-10 15:50:00,172.61,173.2,172.45,173.1,96366.0,149.7983,150.3103,149.6594,150.2235,96366.0
2019-05-13 09:30:00,170.54,170.84,170.0,170.39,43852.0,148.0018,148.2622,147.5332,147.8716,43852.0
2019-05-13 09:40:00,170.51,171.02,170.08,170.08,17427.0,147.9758,148.4184,147.6026,147.6026,17427.0
2019-05-13 09:50:00,170.14,170.15,169.4,169.77,79769.0,147.6547,147.6634,147.0125,147.3336,79769.0
2019-05-13 10:00:00,169.81,169.89,169.07,169.08,21981.0,147.3683,147.4377,146.7261,146.7348,21981.0
2019-05-13 10:10:00,169.01,169.38,168.86,169.16,11253.0,146.674,146.9951,146.5438,146.8042,11253.0
2019-05-13 10:20:00,169.18,169.5,169.08,169.5,26318.0,146.8216,147.0993,146.7348,147.0993,26318.0
2019-05-13 10:30:00,169.38,169.54,169.01,169.14,26527.0,146.9951,147.134,146.674,146.7868,26527.0
2019-05-13 10:40:00,169.28,169.28,168.35,168.35,34346.0,146.9083,146.9083,146.1012,146.1012,34346.0
2019-05-13 10:50:00,168.31,168.45,167.56,167.98,20088.0,146.0665,146.188,145.4157,145.7801,20088.0
2019-05-13 11:00:00,167.92,168.11,167.19,167.75,21464.0,145.7281,145.893,145.0946,145.5805,21464.0
2019-05-13 11:10:00,167.79,168.1,167.6,167.71,14356.0,145.6153,145.8843,145.4504,145.5458,14356.0
2019-05-13 11:20:00,167.74,168.15,167.61,167.69,15447.0,145.5719,145.9277,145.459,145.5285,15447.0
2019-05-13 11:30:00,167.71,167.84,167.39,167.52,8227.0,145.5458,145.6586,145.2681,145.3809,8227.0
2019-05-13 11:40:00,167.55,167.69,167.33,167.44,14108.0,145.407,145.5285,145.216,145.3115,14108.0
2019-05-13 11:50:00,167.44,167.88,167.25,167.77,11016.0,145.3115,145.6934,145.1466,145.5979,11016.0
2019-05-13 12:00:00,167.76,167.76,166.79,166.79,40543.0,145.5892,145.5892,144.7474,144.7474,40543.0
2019-05-13 12:10:00,166.79,167.29,166.79,167.27,11810.0,144.7474,145.1813,144.7474,145.164,11810.0
2019-05-13 12:20:00,167.36,167.6,167.04,167.51,10373.0,145.2421,145.4504,144.9644,145.3723,10373.0
2019-05-13 12:30:00,167.46,167.61,167.15,167.59,12789.0,145.3289,145.459,145.0598,145.4417,12789.0
2019-05-13 12:40:00,167.51,167.75,167.28,167.75,15106.0,145.3723,145.5805,145.1727,145.5805,15106.0
2019-05-13 12:50:00,167.75,167.87,167.55,167.83,89074.0,145.5805,145.6847,145.407,145.65,89074.0
2019-05-13 13:00:00,167.76,167.87,167.7,167.78,30510.0,145.5892,145.6847,145.5372,145.6066,30510.0
2019-05-13 13:10:00,167.75,168.06,167.66,167.66,32456.0,145.5805,145.8496,145.5024,145.5024,32456.0
2019-05-13 13:20:00,167.66,167.68,167.41,167.49,8570.0,145.5024,145.5198,145.2855,145.3549,8570.0
2019-05-13 13:30:00,167.42,168.22,167.4,168.2,24578.0,145.2942,145.9884,145.2768,145.9711,24578.0
2019-05-13 13:40:00,168.15,168.18,167.66,167.84,7841.0,145.9277,145.9537,145.5024,145.6586,7841.0
2019-05-13 13:50:00,167.89,168.16,167.84,168.08,7431.0,145.702,145.9364,145.6586,145.8669,7431.0
2019-05-13 14:00:00,168.04,168.16,167.89,167.98,6948.0,145.8322,145.9364,145.702,145.7801,6948.0
2019-05-13 14:10:00,167.95,167.95,167.33,167.4,16216.0,145.7541,145.7541,145.216,145.2768,16216.0
2019-05-13 14:20:00,167.4,168.23,167.39,168.16,13242.0,145.2768,145.9971,145.2681,145.9364,13242.0
2019-05-13 14:30:00,168.15,168.28,168.05,168.24,6494.0,145.9277,146.0405,145.8409,146.0058,6494.0
2019-05-13 14:40:00,168.21,168.41,167.86,168.23,11629.0,145.9797,146.1533,145.676,145.9971,11629.0
2019-05-13 14:50:00,168.35,168.58,168.09,168.12,9655.0,146.1012,146.3009,145.8756,145.9016,9655.0
2019-05-13 15:00:00,168.12,168.37,167.97,168.12,13119.0,145.9016,146.1186,145.7715,145.9016,13119.0
2019-05-13 15:10:00,168.07,168.2,167.66,167.73,18816.0,145.8583,145.9711,145.5024,145.5632,18816.0
2019-05-13 15:20:00,167.73,167.85,167.5,167.69,13408.0,145.5632,145.6673,145.3636,145.5285,13408.0
2019-05-13 15:30:00,167.68,167.7,167.35,167.7,26599.0,145.5198,145.5372,145.2334,145.5372,26599.0
2019-05-13 15:40:00,167.69,167.95,167.5,167.86,34740.0,145.5285,145.7541,145.3636,145.676,34740.0
2019-05-13 15:50:00,167.86,168.13,167.59,167.88,196304.0,145.676,145.9103,145.4417,145.6934,196304.0
2019-05-14 09:30:00,168.04,169.35,167.82,168.13,25617.0,145.8322,146.9691,145.6413,145.9103,25617.0
2019-05-14 09:40:00,168.13,168.5,168.02,168.17,16041.0,145.9103,146.2314,145.8149,145.945,16041.0
2019-05-14 09:50:00,168.17,168.78,168.0,168.69,9086.0,145.945,146.4744,145.7975,146.3963,9086.0
2019-05-14 10:00:00,168.65,169.07,168.65,169.02,15990.0,146.3616,146.7261,146.3616,146.6827,15990.0
2019-05-14 10:10:00,169.02,169.07,168.65,168.67,11128.0,146.6827,146.7261,146.3616,146.379,11128.0
2019-05-14 10:20:00,168.74,168.82,168.63,168.75,9320.0,146.4397,146.5091,146.3442,146.4484,9320.0
2019-05-14 10:30:00,168.78,169.01,168.74,168.94,9775.0,146.4744,146.674,146.4397,146.6133,9775.0
2019-05-14 10:40:00,168.9,169.15,168.81,168.81,13592.0,146.5786,146.7955,146.5005,146.5005,13592.0
2019-05-14 10:50:00,168.83,169.04,168.67,168.87,20309.0,146.5178,146.7001,146.379,146.5525,20309.0
2019-05-14 11:00:00,168.82,169.13,168.79,169.03,4417.0,146.5091,146.7782,146.4831,146.6914,4417.0
2019-05-14 11:10:00,169.17,169.42,169.09,169.15,7750.0,146.8129,147.0298,146.7435,146.7955,7750.0
2019-05-14 11:20:00,169.17,169.42,169.14,169.29,9096.0,146.8129,147.0298,146.7868,146.917,9096.0
2019-05-14 11:30:00,169.31,169.72,169.31,169.72,6509.0,146.9344,147.2902,146.9344,147.2902,6509.0
2019-05-14 11:40:00,169.72,169.84,169.63,169.8,12229.0,147.2902,147.3943,147.2121,147.3596,12229.0
2019-05-14 11:50:00,169.85,170.05,169.72,169.95,10619.0,147.403,147.5766,147.2902,147.4898,10619.0
2019-05-14 12:00:00,169.96,170.05,169.8,169.82,7947.0,147.4985,147.5766,147.3596,147.377,7947.0
2019-05-14 12:10:00,169.79,169.95,169.57,169.57,5590.0,147.3509,147.4898,147.16,147.16,5590.0
2019-05-14 12:20:00,169.58,169.58,169.24,169.25,7522.0,147.1687,147.1687,146.8736,146.8823,7522.0
2019-05-14 12:30:00,169.22,169.43,169.11,169.43,4724.0,146.8563,147.0385,146.7608,147.0385,4724.0
2019-05-14 12:40:00,169.39,169.45,169.21,169.45,11602.0,147.0038,147.0559,146.8476,147.0559,11602.0
2019-05-14 12:50:00,169.41,169.55,169.41,169.46,5539.0,147.0212,147.1427,147.0212,147.0646,5539.0
2019-05-14 13:00:00,169.5,169.59,169.25,169.38,24343.0,147.0993,147.1774,146.8823,146.9951,24343.0
2019-05-14 13:10:00,169.44,169.67,169.43,169.61,8380.0,147.0472,147.2468,147.0385,147.1947,8380.0
2019-05-14 13:20:00,169.64,169.87,169.62,169.76,8327.0,147.2208,147.4204,147.2034,147.3249,8327.0
2019-05-14 13:30:00,169.77,169.9,169.76,169.9,4046.0,147.3336,147.4464,147.3249,147.4464,4046.0
2019-05-14 13:40:00,169.84,169.91,169.69,169.89,7379.0,147.3943,147.4551,147.2642,147.4377,7379.0
2019-05-14 13:50:00,169.91,170.06,169.9,169.93,10434.0,147.4551,147.5853,147.4464,147.4724,10434.0
2019-05-14 14:00:00,169.91,170.01,169.66,169.89,7308.0,147.4551,147.5419,147.2381,147.4377,7308.0
2019-05-14 14:10:00,169.87,169.99,169.69,169.88,11254.0,147.4204,147.5245,147.2642,147.429,11254.0
2019-05-14 14:20:00,169.89,170.05,169.79,170.01,18363.0,147.4377,147.5766,147.3509,147.5419,18363.0
2019-05-14 14:30:00,170.04,170.41,170.01,170.34,16021.0,147.5679,147.889,147.5419,147.8283,16021.0
2019-05-14 14:40:00,170.33,170.33,169.58,169.74,7972.0,147.8196,147.8196,147.1687,147.3075,7972.0
2019-05-14 14:50:00,169.68,169.71,169.38,169.63,11123.0,147.2555,147.2815,146.9951,147.2121,11123.0
2019-05-14 15:00:00,169.62,169.82,169.5,169.82,9194.0,147.2034,147.377,147.0993,147.377,9194.0
2019-05-14 15:10:00,169.81,169.81,169.51,169.55,31743.0,147.3683,147.3683,147.1079,147.1427,31743.0
2019-05-14 15:20:00,169.53,169.69,169.43,169.45,14454.0,147.1253,147.2642,147.0385,147.0559,14454.0
2019-05-14 15:30:00,169.47,169.49,168.85,168.89,26533.0,147.0732,147.0906,146.5352,146.5699,26533.0
2019-05-14 15:40:00,168.88,168.92,168.58,168.63,17987.0,146.5612,146.5959,146.3009,146.3442,17987.0
2019-05-14 15:50:00,168.65,168.69,168.38,168.53,46625.0,146.3616,146.3963,146.1273,146.2575,46625.0
2019-05-15 09:30:00,167.02,167.67,166.21,166.86,23263.0,144.947,145.5111,144.2441,144.8082,23263.0
2019-05-15 09:40:00,166.8,166.81,166.09,166.09,11112.0,144.7561,144.7648,144.1399,144.1399,11112.0
2019-05-15 09:50:00,166.07,166.24,165.74,165.98,16573.0,144.1226,144.2701,143.8362,144.0445,16573.0
2019-05-15 10:00:00,165.9,166.05,165.65,165.98,17145.0,143.975,144.1052,143.7581,144.0445,17145.0
2019-05-15 10:10:00,166.03,166.84,165.71,166.44,14903.0,144.0879,144.7908,143.8101,144.4437,14903.0
2019-05-15 10:20:00,166.5,166.92,166.35,166.92,6874.0,144.4957,144.8602,144.3656,144.8602,6874.0
2019-05-15 10:30:00,166.94,167.0,166.67,166.75,8829.0,144.8776,144.9297,144.6433,144.7127,8829.0
2019-05-15 10:40:00,166.73,166.82,166.45,166.76,15412.0,144.6953,144.7734,144.4523,144.7214,15412.0
2019-05-15 10:50:00,166.75,166.99,166.67,166.99,11558.0,144.7127,144.921,144.6433,144.921,11558.0
2019-05-15 11:00:00,166.99,167.16,166.73,167.08,8173.0,144.921,145.0685,144.6953,144.9991,8173.0
2019-05-15 11:10:00,167.02,167.27,166.9,166.97,5000.0,144.947,145.164,144.8429,144.9036,5000.0
2019-05-15 11:20:00,167.01,167.48,166.98,167.34,7870.0,144.9383,145.3462,144.9123,145.2247,7870.0
2019-05-15 11:30:00,167.39,167.43,167.05,167.08,5101.0,145.2681,145.3028,144.9731,144.9991,5101.0
2019-05-15 11:40:00,167.18,167.41,167.17,167.24,3550.0,145.0859,145.2855,145.0772,145.1379,3550.0
2019-05-15 11:50:00,167.2,167.65,167.19,167.56,3899.0,145.1032,145.4938,145.0946,145.4157,3899.0
2019-05-15 12:00:00,167.62,167.86,167.62,167.81,9120.0,145.4677,145.676,145.4677,145.6326,9120.0
2019-05-15 12:10:00,167.78,167.83,167.68,167.74,8867.0,145.6066,145.65,145.5198,145.5719,8867.0
2019-05-15 12:20:00,167.69,167.76,167.49,167.65,4000.0,145.5285,145.5892,145.3549,145.4938,4000.0
2019-05-15 12:30:00,167.65,167.69,167.52,167.58,3127.0,145.4938,145.5285,145.3809,145.433,3127.0
2019-05-15 12:40:00,167.59,167.92,167.58,167.92,4685.0,145.4417,145.7281,145.433,145.7281,4685.0
2019-05-15 12:50:00,167.91,167.92,167.69,167.86,6944.0,145.7194,145.7281,145.5285,145.676,6944.0
2019-05-15 13:00:00,167.95,167.98,167.88,167.88,3973.0,145.7541,145.7801,145.6934,145.6934,3973.0
2019-05-15 13:10:00,167.84,168.02,167.79,167.85,3728.0,145.6586,145.8149,145.6153,145.6673,3728.0
2019-05-15 13:20:00,167.78,167.82,167.63,167.67,5369.0,145.6066,145.6413,145.4764,145.5111,5369.0
2019-05-15 13:30:00,167.71,167.84,167.58,167.73,5755.0,145.5458,145.6586,145.433,145.5632,5755.0
2019-05-15 13:40:00,167.7,167.87,167.59,167.87,5858.0,145.5372,145.6847,145.4417,145.6847,5858.0
2019-05-15 13:50:00,167.82,168.1,167.82,168.09,9555.0,145.6413,145.8843,145.6413,145.8756,9555.0
2019-05-15 14:00:00,168.14,168.28,168.08,168.21,4522.0,145.919,146.0405,145.8669,145.9797,4522.0
2019-05-15 14:10:00,168.23,168.25,168.14,168.21,4562.0,145.9971,146.0145,145.919,145.9797,4562.0
2019-05-15 14:20:00,168.22,168.34,168.18,168.34,7067.0,145.9884,146.0926,145.9537,146.0926,7067.0
2019-05-15 14:30:00,168.4,168.62,168.29,168.61,7315.0,146.1446,146.3356,146.0492,146.3269,7315.0
2019-05-15 14:40:00,168.58,168.72,168.53,168.69,5537.0,146.3009,146.4223,146.2575,146.3963,5537.0
2019-05-15 14:50:00,168.67,169.23,168.67,168.86,62336.0,146.379,146.8649,146.379,146.5438,62336.0
2019-05-15 15:00:00,168.83,168.83,168.41,168.42,4773.0,146.5178,146.5178,146.1533,146.162,4773.0
2019-05-15 15:10:00,168.45,168.59,168.39,168.59,6803.0,146.188,146.3095,146.136,146.3095,6803.0
2019-05-15 15:20:00,168.55,168.76,168.54,168.73,6672.0,146.2748,146.4571,146.2661,146.431,6672.0
2019-05-15 15:30:00,168.73,168.78,168.31,168.31,18417.0,146.431,146.4744,146.0665,146.0665,18417.0
2019-05-15 15:40:00,168.29,168.31,168.0,168.04,20620.0,146.0492,146.0665,145.7975,145.8322,20620.0
2019-05-15 15:50:00,168.0,168.14,167.7,167.74,82188.0,145.7975,145.919,145.5372,145.5719,82188.0
2019-05-16 09:30:00,168.33,168.8,168.1,168.53,14242.0,146.0839,146.4918,145.8843,146.2575,14242.0
2019-05-16 09:40:00,168.7,169.22,168.66,169.21,8269.0,146.405,146.8563,146.3703,146.8476,8269.0
2019-05-16 09:50:00,169.28,169.88,169.2,169.81,10435.0,146.9083,147.429,146.8389,147.3683,10435.0
2019-05-16 10:00:00,169.82,170.0,169.74,169.89,7328.0,147.377,147.5332,147.3075,147.4377,7328.0
2019-05-16 10:10:00,169.81,170.0,169.65,170.0,6842.0,147.3683,147.5332,147.2294,147.5332,6842.0
2019-05-16 10:20:00,169.99,170.12,169.9,169.91,4103.0,147.5245,147.6373,147.4464,147.4551,4103.0
2019-05-16 10:30:00,169.99,170.0,169.34,169.5,6814.0,147.5245,147.5332,146.9604,147.0993,6814.0
2019-05-16 10:40:00,169.5,169.89,169.43,169.84,4741.0,147.0993,147.4377,147.0385,147.3943,4741.0
2019-05-16 10:50:00,169.81,170.09,169.74,170.0,6505.0,147.3683,147.6113,147.3075,147.5332,6505.0
2019-05-16 11:00:00,169.95,170.03,169.66,169.86,6263.0,147.4898,147.5592,147.2381,147.4117,6263.0
2019-05-16 11:10:00,169.8,170.03,169.79,170.03,6640.0,147.3596,147.5592,147.3509,147.5592,6640.0
2019-05-16 11:20:00,170.1,170.31,170.05,170.22,4029.0,147.62,147.8022,147.5766,147.7241,4029.0
2019-05-16 11:30:00,170.2,170.31,170.1,170.22,8717.0,147.7068,147.8022,147.62,147.7241,8717.0
2019-05-16 11:40:00,170.17,170.43,170.12,170.13,8053.0,147.6807,147.9064,147.6373,147.646,8053.0
2019-05-16 11:50:00,170.16,170.19,169.98,170.07,6377.0,147.672,147.6981,147.5158,147.5939,6377.0
2019-05-16 12:00:00,170.09,170.27,170.09,170.1,5125.0,147.6113,147.7675,147.6113,147.62,5125.0
2019-05-16 12:10:00,170.07,170.39,170.05,170.34,4500.0,147.5939,147.8716,147.5766,147.8283,4500.0
2019-05-16 12:20:00,170.28,170.28,170.15,170.2,4109.0,147.7762,147.7762,147.6634,147.7068,4109.0
2019-05-16 12:30:00,170.19,170.3,170.12,170.22,5201.0,147.6981,147.7935,147.6373,147.7241,5201.0
2019-05-16 12:40:00,170.22,170.22,169.95,170.06,20353.0,147.7241,147.7241,147.4898,147.5853,20353.0
2019-05-16 12:50:00,170.03,170.19,169.92,170.1,4536.0,147.5592,147.6981,147.4638,147.62,4536.0
2019-05-16 13:00:00,170.14,170.27,170.05,170.22,6400.0,147.6547,147.7675,147.5766,147.7241,6400.0
2019-05-16 13:10:00,170.23,170.39,170.23,170.38,4539.0,147.7328,147.8716,147.7328,147.863,4539.0
2019-05-16 13:20:00,170.31,170.4,170.28,170.36,4762.0,147.8022,147.8803,147.7762,147.8456,4762.0
2019-05-16 13:30:00,170.34,170.34,170.11,170.13,6236.0,147.8283,147.8283,147.6287,147.646,6236.0
2019-05-16 13:40:00,170.1,170.12,169.98,169.99,3904.0,147.62,147.6373,147.5158,147.5245,3904.0
2019-05-16 13:50:00,169.99,170.13,169.96,170.07,3900.0,147.5245,147.646,147.4985,147.5939,3900.0
2019-05-16 14:00:00,170.05,170.21,170.04,170.04,9515.0,147.5766,147.7154,147.5679,147.5679,9515.0
2019-05-16 14:10:00,169.99,170.16,169.98,170.1,5454.0,147.5245,147.672,147.5158,147.62,5454.0
2019-05-16 14:20:00,170.1,170.22,170.0,170.22,4903.0,147.62,147.7241,147.5332,147.7241,4903.0
2019-05-16 14:30:00,170.22,170.22,170.08,170.13,5172.0,147.7241,147.7241,147.6026,147.646,5172.0
2019-05-16 14:40:00,170.15,170.19,170.06,170.06,8753.0,147.6634,147.6981,147.5853,147.5853,8753.0
2019-05-16 14:50:00,170.05,170.06,169.69,169.84,5923.0,147.5766,147.5853,147.2642,147.3943,5923.0
2019-05-16 15:00:00,169.82,169.86,169.6,169.61,7315.0,147.377,147.4117,147.1861,147.1947,7315.0
2019-05-16 15:10:00,169.62,169.78,169.44,169.49,5400.0,147.2034,147.3423,147.0472,147.0906,5400.0
2019-05-16 15:20:00,169.49,169.74,169.49,169.71,5102.0,147.0906,147.3075,147.0906,147.2815,5102.0
2019-05-16 15:30:00,169.68,169.69,169.49,169.55,11586.0,147.2555,147.2642,147.0906,147.1427,11586.0
2019-05-16 15:40:00,169.49,169.5,169.24,169.36,18502.0,147.0906,147.0993,146.8736,146.9778,18502.0
2019-05-16 15:50:00,169.39,169.95,169.28,169.86,67982.0,147.0038,147.4898,146.9083,147.4117,67982.0
2019-05-17 09:30:00,167.86,168.41,167.67,167.8,71446.0,145.676,146.1533,145.5111,145.6239,71446.0
2019-05-17 09:40:00,167.9,168.01,167.29,167.34,19865.0,145.7107,145.8062,145.1813,145.2247,19865.0
2019-05-17 09:50:00,167.27,167.3,166.74,166.85,14885.0,145.164,145.19,144.704,144.7995,14885.0
2019-05-17 10:00:00,166.74,167.04,166.54,166.81,22418.0,144.704,144.9644,144.5305,144.7648,22418.0
2019-05-17 10:10:00,166.73,166.86,166.46,166.76,13285.0,144.6953,144.8082,144.461,144.7214,13285.0
2019-05-17 10:20:00,166.8,167.03,166.7,166.89,44389.0,144.7561,144.9557,144.6693,144.8342,44389.0
2019-05-17 10:30:00,166.86,167.16,166.82,166.94,6442.0,144.8082,145.0685,144.7734,144.8776,6442.0
2019-05-17 10:40:00,166.93,167.37,166.93,167.37,8419.0,144.8689,145.2508,144.8689,145.2508,8419.0
2019-05-17 10:50:00,167.45,167.95,167.44,167.55,16504.0,145.3202,145.7541,145.3115,145.407,16504.0
2019-05-17 11:00:00,167.55,167.79,167.3,167.77,62274.0,145.407,145.6153,145.19,145.5979,62274.0
2019-05-17 11:10:00,167.79,168.14,167.79,168.03,10331.0,145.6153,145.919,145.6153,145.8235,10331.0
2019-05-17 11:20:00,168.07,168.07,167.76,167.76,9698.0,145.8583,145.8583,145.5892,145.5892,9698.0
2019-05-17 11:30:00,167.83,167.83,167.6,167.63,11763.0,145.65,145.65,145.4504,145.4764,11763.0
2019-05-17 11:40:00,167.58,167.59,167.32,167.33,10895.0,145.433,145.4417,145.2074,145.216,10895.0
2019-05-17 11:50:00,167.31,167.72,167.28,167.7,6612.0,145.1987,145.5545,145.1727,145.5372,6612.0
2019-05-17 12:00:00,167.7,167.8,167.25,167.52,6656.0,145.5372,145.6239,145.1466,145.3809,6656.0
2019-05-17 12:10:00,167.4,167.53,167.36,167.49,3920.0,145.2768,145.3896,145.2421,145.3549,3920.0
2019-05-17 12:20:00,167.49,167.54,167.24,167.37,5968.0,145.3549,145.3983,145.1379,145.2508,5968.0
2019-05-17 12:30:00,167.34,167.45,167.12,167.35,4175.0,145.2247,145.3202,145.0338,145.2334,4175.0
2019-05-17 12:40:00,167.32,167.6,167.31,167.56,4583.0,145.2074,145.4504,145.1987,145.4157,4583.0
2019-05-17 12:50:00,167.55,167.73,167.48,167.69,4870.0,145.407,145.5632,145.3462,145.5285,4870.0
2019-05-17 13:00:00,167.75,167.84,167.68,167.83,5760.0,145.5805,145.6586,145.5198,145.65,5760.0
2019-05-17 13:10:00,167.96,167.96,167.81,167.88,5615.0,145.7628,145.7628,145.6326,145.6934,5615.0
2019-05-17 13:20:00,167.88,167.95,167.58,167.6,10468.0,145.6934,145.7541,145.433,145.4504,10468.0
2019-05-17 13:30:00,167.58,167.73,167.43,167.7,10369.0,145.433,145.5632,145.3028,145.5372,10369.0
2019-05-17 13:40:00,167.7,167.93,167.61,167.9,5187.0,145.5372,145.7368,145.459,145.7107,5187.0
2019-05-17 13:50:00,167.9,167.96,167.8,167.92,3882.0,145.7107,145.7628,145.6239,145.7281,3882.0
2019-05-17 14:00:00,167.9,167.97,167.75,167.83,6495.0,145.7107,145.7715,145.5805,145.65,6495.0
2019-05-17 14:10:00,167.8,167.8,167.65,167.73,10521.0,145.6239,145.6239,145.4938,145.5632,10521.0
2019-05-17 14:20:00,167.69,167.75,167.65,167.75,5875.0,145.5285,145.5805,145.4938,145.5805,5875.0
2019-05-17 14:30:00,167.75,167.77,167.68,167.7,7401.0,145.5805,145.5979,145.5198,145.5372,7401.0
2019-05-17 14:40:00,167.66,167.71,167.53,167.53,8056.0,145.5024,145.5458,145.3896,145.3896,8056.0
2019-05-17 14:50:00,167.57,167.76,167.57,167.65,7964.0,145.4243,145.5892,145.4243,145.4938,7964.0
2019-05-17 15:00:00,167.62,167.71,166.94,167.04,22394.0,145.4677,145.5458,144.8776,144.9644,22394.0
2019-05-17 15:10:00,166.89,166.98,166.39,166.59,23641.0,144.8342,144.9123,144.4003,144.5738,23641.0
2019-05-17 15:20:00,166.59,166.9,166.47,166.89,10967.0,144.5738,144.8429,144.4697,144.8342,10967.0
2019-05-17 15:30:00,166.9,166.9,166.46,166.46,18179.0,144.8429,144.8429,144.461,144.461,18179.0
2019-05-17 15:40:00,166.4,166.58,166.1,166.37,34169.0,144.409,144.5652,144.1486,144.3829,34169.0
2019-05-17 15:50:00,166.35,166.76,166.22,166.36,69219.0,144.3656,144.7214,144.2527,144.3742,69219.0
2019-05-20 09:30:00,168.05,169.4,167.39,169.32,121913.0,145.8409,147.0125,145.2681,146.9431,121913.0
2019-05-20 09:40:00,169.27,170.45,169.13,170.23,38847.0,146.8997,147.9237,146.7782,147.7328,38847.0
2019-05-20 09:50:00,170.27,170.4,169.77,170.39,53209.0,147.7675,147.8803,147.3336,147.8716,53209.0
2019-05-20 10:00:00,170.45,170.45,169.6,170.12,31016.0,147.9237,147.9237,147.1861,147.6373,31016.0
2019-05-20 10:10:00,170.07,170.17,169.82,170.04,23162.0,147.5939,147.6807,147.377,147.5679,23162.0
2019-05-20 10:20:00,170.04,170.37,169.95,170.02,17206.0,147.5679,147.8543,147.4898,147.5505,17206.0
2019-05-20 10:30:00,170.02,170.44,169.98,170.21,18457.0,147.5505,147.915,147.5158,147.7154,18457.0
2019-05-20 10:40:00,170.25,170.26,170.05,170.09,15027.0,147.7501,147.7588,147.5766,147.6113,15027.0
2019-05-20 10:50:00,170.07,170.31,170.01,170.23,20587.0,147.5939,147.8022,147.5419,147.7328,20587.0
2019-05-20 11:00:00,170.23,170.32,169.55,169.79,16524.0,147.7328,147.8109,147.1427,147.3509,16524.0
2019-05-20 11:10:00,169.81,169.92,169.51,169.66,15833.0,147.3683,147.4638,147.1079,147.2381,15833.0
2019-05-20 11:20:00,169.62,170.09,169.47,169.96,10604.0,147.2034,147.6113,147.0732,147.4985,10604.0
2019-05-20 11:30:00,170.04,170.24,169.39,169.53,49360.0,147.5679,147.7415,147.0038,147.1253,49360.0
2019-05-20 11:40:00,169.58,169.7,169.39,169.44,8986.0,147.1687,147.2728,147.0038,147.0472,8986.0
2019-05-20 11:50:00,169.41,169.45,168.92,169.28,10691.0,147.0212,147.0559,146.5959,146.9083,10691.0
2019-05-20 12:00:00,169.29,169.32,169.12,169.23,11520.0,146.917,146.9431,146.7695,146.8649,11520.0
2019-05-20 12:10:00,169.23,169.58,169.23,169.58,8967.0,146.8649,147.1687,146.8649,147.1687,8967.0
2019-05-20 12:20:00,169.56,169.64,169.38,169.38,5048.0,147.1513,147.2208,146.9951,146.9951,5048.0
2019-05-20 12:30:00,169.36,169.47,169.11,169.41,15690.0,146.9778,147.0732,146.7608,147.0212,15690.0
2019-05-20 12:40:00,169.41,169.61,169.26,169.53,7893.0,147.0212,147.1947,146.891,147.1253,7893.0
2019-05-20 12:50:00,169.51,169.6,169.33,169.39,13660.0,147.1079,147.1861,146.9517,147.0038,13660.0
2019-05-20 13:00:00,169.39,169.46,169.19,169.32,9748.0,147.0038,147.0646,146.8302,146.9431,9748.0
2019-05-20 13:10:00,169.31,169.6,169.31,169.5,8335.0,146.9344,147.1861,146.9344,147.0993,8335.0
2019-05-20 13:20:00,169.55,169.64,169.38,169.63,7812.0,147.1427,147.2208,146.9951,147.2121,7812.0
2019-05-20 13:30:00,169.6,169.65,169.37,169.37,6247.0,147.1861,147.2294,146.9864,146.9864,6247.0
2019-05-20 13:40:00,169.44,169.54,169.33,169.4,12317.0,147.0472,147.134,146.9517,147.0125,12317.0
2019-05-20 13:50:00,169.44,169.47,169.12,169.33,9303.0,147.0472,147.0732,146.7695,146.9517,9303.0
2019-05-20 14:00:00,169.29,169.41,169.17,169.26,10169.0,146.917,147.0212,146.8129,146.891,10169.0
2019-05-20 14:10:00,169.24,169.54,169.24,169.29,6823.0,146.8736,147.134,146.8736,146.917,6823.0
2019-05-20 14:20:00,169.3,169.3,169.02,169.08,11704.0,146.9257,146.9257,146.6827,146.7348,11704.0
2019-05-20 14:30:00,169.06,169.16,168.77,168.82,19733.0,146.7174,146.8042,146.4657,146.5091,19733.0
2019-05-20 14:40:00,168.78,169.05,168.72,168.72,13075.0,146.4744,146.7087,146.4223,146.4223,13075.0
2019-05-20 14:50:00,168.72,168.96,168.61,168.93,22151.0,146.4223,146.6306,146.3269,146.6046,22151.0
2019-05-20 15:00:00,168.88,168.88,168.55,168.55,12492.0,146.5612,146.5612,146.2748,146.2748,12492.0
2019-05-20 15:10:00,168.6,168.82,168.43,168.68,20588.0,146.3182,146.5091,146.1707,146.3876,20588.0
2019-05-20 15:20:00,168.67,168.9,168.61,168.9,13208.0,146.379,146.5786,146.3269,146.5786,13208.0
2019-05-20 15:30:00,168.86,169.23,168.77,169.04,42311.0,146.5438,146.8649,146.4657,146.7001,42311.0
2019-05-20 15:40:00,169.08,169.27,168.98,169.2,35918.0,146.7348,146.8997,146.648,146.8389,35918.0
2019-05-20 15:50:00,169.26,169.49,169.16,169.23,113316.0,146.891,147.0906,146.8042,146.8649,113316.0
2019-05-21 09:30:00,170.2,171.24,170.06,170.24,26955.0,147.7068,148.6093,147.5853,147.7415,26955.0
2019-05-21 09:40:00,170.31,171.14,170.18,170.99,13931.0,147.8022,148.5225,147.6894,148.3924,13931.0
2019-05-21 09:50:00,170.88,170.95,170.26,170.26,13903.0,148.2969,148.3576,147.7588,147.7588,13903.0
2019-05-21 10:00:00,170.26,170.43,169.84,170.25,19114.0,147.7588,147.9064,147.3943,147.7501,19114.0
2019-05-21 10:10:00,170.35,170.76,170.25,170.76,16772.0,147.8369,148.1927,147.7501,148.1927,16772.0
2019-05-21 10:20:00,170.71,170.84,170.1,170.35,11323.0,148.1494,148.2622,147.62,147.8369,11323.0
2019-05-21 10:30:00,170.41,170.61,170.25,170.5,12041.0,147.889,148.0626,147.7501,147.9671,12041.0
2019-05-21 10:40:00,170.5,172.02,170.35,170.84,146808.0,147.9671,149.2862,147.8369,148.2622,146808.0
2019-05-21 10:50:00,170.83,171.08,170.73,170.73,12829.0,148.2535,148.4705,148.1667,148.1667,12829.0
2019-05-21 11:00:00,170.81,170.87,170.6,170.79,7313.0,148.2361,148.2882,148.0539,148.2188,7313.0
2019-05-21 11:10:00,170.84,170.91,170.52,170.55,9996.0,148.2622,148.3229,147.9845,148.0105,9996.0
2019-05-21 11:20:00,170.48,170.52,170.12,170.14,11899.0,147.9498,147.9845,147.6373,147.6547,11899.0
2019-05-21 11:30:00,170.11,170.3,169.96,170.26,10449.0,147.6287,147.7935,147.4985,147.7588,10449.0
2019-05-21 11:40:00,170.25,170.4,170.19,170.35,6864.0,147.7501,147.8803,147.6981,147.8369,6864.0
2019-05-21 11:50:00,170.3,170.82,170.29,170.79,11364.0,147.7935,148.2448,147.7849,148.2188,11364.0
2019-05-21 12:00:00,170.75,170.94,170.7,170.77,10394.0,148.1841,148.349,148.1407,148.2014,10394.0
2019-05-21 12:10:00,170.84,170.86,170.68,170.71,9036.0,148.2622,148.2795,148.1233,148.1494,9036.0
2019-05-21 12:20:00,170.74,170.84,170.66,170.68,5474.0,148.1754,148.2622,148.106,148.1233,5474.0
2019-05-21 12:30:00,170.66,170.69,170.51,170.56,9936.0,148.106,148.132,147.9758,148.0192,9936.0
2019-05-21 12:40:00,170.52,170.96,170.52,170.9,7071.0,147.9845,148.3663,147.9845,148.3142,7071.0
2019-05-21 12:50:00,170.9,171.08,170.87,171.05,11870.0,148.3142,148.4705,148.2882,148.4444,11870.0
2019-05-21 13:00:00,171.02,171.2,170.91,171.15,16962.0,148.4184,148.5746,148.3229,148.5312,16962.0
2019-05-21 13:10:00,171.21,171.21,170.97,171.09,6852.0,148.5833,148.5833,148.375,148.4791,6852.0
2019-05-21 13:20:00,171.05,171.16,170.98,171.02,7421.0,148.4444,148.5399,148.3837,148.4184,7421.0
2019-05-21 13:30:00,171.0,171.17,170.99,171.17,9735.0,148.401,148.5486,148.3924,148.5486,9735.0
2019-05-21 13:40:00,171.23,171.23,171.05,171.05,5811.0,148.6006,148.6006,148.4444,148.4444,5811.0
2019-05-21 13:50:00,171.04,171.08,170.91,170.99,11678.0,148.4357,148.4705,148.3229,148.3924,11678.0
2019-05-21 14:00:00,170.98,171.14,170.98,171.02,6934.0,148.3837,148.5225,148.3837,148.4184,6934.0
2019-05-21 14:10:00,170.99,171.04,170.81,170.85,19334.0,148.3924,148.4357,148.2361,148.2709,19334.0
2019-05-21 14:20:00,170.82,171.1,170.81,171.06,12670.0,148.2448,148.4878,148.2361,148.4531,12670.0
2019-05-21 14:30:00,171.1,171.16,170.97,171.07,9056.0,148.4878,148.5399,148.375,148.4618,9056.0
2019-05-21 14:40:00,171.05,171.18,171.03,171.03,7391.0,148.4444,148.5572,148.4271,148.4271,7391.0
2019-05-21 14:50:00,171.05,171.15,171.02,171.05,7010.0,148.4444,148.5312,148.4184,148.4444,7010.0
2019-05-21 15:00:00,171.03,171.15,170.96,171.1,16269.0,148.4271,148.5312,148.3663,148.4878,16269.0
2019-05-21 15:10:00,171.15,171.27,171.11,171.21,15911.0,148.5312,148.6353,148.4965,148.5833,15911.0
2019-05-21 15:20:00,171.2,171.43,171.2,171.43,16580.0,148.5746,148.7742,148.5746,148.7742,16580.0
2019-05-21 15:30:00,171.42,171.9,171.39,171.79,24009.0,148.7655,149.1821,148.7395,149.0866,24009.0
2019-05-21 15:40:00,171.81,171.81,171.41,171.61,34610.0,149.104,149.104,148.7568,148.9304,34610.0
2019-05-21 15:50:00,171.61,171.77,171.29,171.51,103766.0,148.9304,149.0693,148.6527,148.8436,103766.0
2019-05-22 09:30:00,170.59,171.21,169.97,169.97,26025.0,148.0452,148.5833,147.5072,147.5072,26025.0
2019-05-22 09:40:00,170.0,170.12,169.56,170.01,14852.0,147.5332,147.6373,147.1513,147.5419,14852.0
2019-05-22 09:50:00,169.87,169.99,169.73,169.96,8524.0,147.4204,147.5245,147.2989,147.4985,8524.0
2019-05-22 10:00:00,170.06,170.06,169.15,169.19,18840.0,147.5853,147.5853,146.7955,146.8302,18840.0
2019-05-22 10:10:00,169.16,169.61,168.94,169.35,9290.0,146.8042,147.1947,146.6133,146.9691,9290.0
2019-05-22 10:20:00,169.25,169.69,169.11,169.56,8669.0,146.8823,147.2642,146.7608,147.1513,8669.0
2019-05-22 10:30:00,169.5,169.6,168.84,168.85,15920.0,147.0993,147.1861,146.5265,146.5352,15920.0
2019-05-22 10:40:00,168.84,169.05,168.5,168.87,15736.0,146.5265,146.7087,146.2314,146.5525,15736.0
2019-05-22 10:50:00,168.9,168.98,168.68,168.96,14250.0,146.5786,146.648,146.3876,146.6306,14250.0
2019-05-22 11:00:00,169.0,169.05,168.75,168.98,10345.0,146.6653,146.7087,146.4484,146.648,10345.0
2019-05-22 11:10:00,169.01,169.42,168.97,169.24,23117.0,146.674,147.0298,146.6393,146.8736,23117.0
2019-05-22 11:20:00,169.19,169.35,168.99,169.31,6820.0,146.8302,146.9691,146.6567,146.9344,6820.0
2019-05-22 11:30:00,169.28,169.47,169.1,169.14,10983.0,146.9083,147.0732,146.7521,146.7868,10983.0
2019-05-22 11:40:00,169.12,169.21,168.98,169.21,6313.0,146.7695,146.8476,146.648,146.8476,6313.0
2019-05-22 11:50:00,169.29,169.47,169.16,169.39,10752.0,146.917,147.0732,146.8042,147.0038,10752.0
2019-05-22 12:00:00,169.34,169.38,169.15,169.25,4700.0,146.9604,146.9951,146.7955,146.8823,4700.0
2019-05-22 12:10:00,169.24,169.37,168.99,169.11,6251.0,146.8736,146.9864,146.6567,146.7608,6251.0
2019-05-22 12:20:00,169.13,169.17,168.94,169.0,10988.0,146.7782,146.8129,146.6133,146.6653,10988.0
2019-05-22 12:30:00,168.97,169.01,168.82,168.93,5203.0,146.6393,146.674,146.5091,146.6046,5203.0
2019-05-22 12:40:00,168.93,168.93,168.6,168.83,7856.0,146.6046,146.6046,146.3182,146.5178,7856.0
2019-05-22 12:50:00,168.83,168.83,168.6,168.65,4772.0,146.5178,146.5178,146.3182,146.3616,4772.0
2019-05-22 13:00:00,168.65,168.81,168.6,168.68,8666.0,146.3616,146.5005,146.3182,146.3876,8666.0
2019-05-22 13:10:00,168.61,168.8,168.55,168.75,10727.0,146.3269,146.4918,146.2748,146.4484,10727.0
2019-05-22 13:20:00,168.73,168.84,168.63,168.79,6022.0,146.431,146.5265,146.3442,146.4831,6022.0
2019-05-22 13:30:00,168.75,168.87,168.53,168.61,15152.0,146.4484,146.5525,146.2575,146.3269,15152.0
2019-05-22 13:40:00,168.59,168.88,168.55,168.64,17183.0,146.3095,146.5612,146.2748,146.3529,17183.0
2019-05-22 13:50:00,168.6,168.72,168.45,168.59,19928.0,146.3182,146.4223,146.188,146.3095,19928.0
2019-05-22 14:00:00,168.54,168.8,168.43,168.8,6967.0,146.2661,146.4918,146.1707,146.4918,6967.0
2019-05-22 14:10:00,168.84,168.84,168.5,168.55,8431.0,146.5265,146.5265,146.2314,146.2748,8431.0
2019-05-22 14:20:00,168.58,168.87,168.56,168.63,11602.0,146.3009,146.5525,146.2835,146.3442,11602.0
2019-05-22 14:30:00,168.6,169.16,168.59,169.1,10929.0,146.3182,146.8042,146.3095,146.7521,10929.0
2019-05-22 14:40:00,169.14,169.28,169.06,169.14,11991.0,146.7868,146.9083,146.7174,146.7868,11991.0
2019-05-22 14:50:00,169.16,169.28,169.11,169.28,11370.0,146.8042,146.9083,146.7608,146.9083,11370.0
2019-05-22 15:00:00,169.27,169.38,169.05,169.19,17380.0,146.8997,146.9951,146.7087,146.8302,17380.0
2019-05-22 15:10:00,169.19,169.27,168.97,169.08,10842.0,146.8302,146.8997,146.6393,146.7348,10842.0
2019-05-22 15:20:00,169.06,169.3,168.99,169.21,10547.0,146.7174,146.9257,146.6567,146.8476,10547.0
2019-05-22 15:30:00,169.18,169.29,169.13,169.22,20447.0,146.8216,146.917,146.7782,146.8563,20447.0
2019-05-22 15:40:00,169.22,169.38,169.14,169.29,22515.0,146.8563,146.9951,146.7868,146.917,22515.0
2019-05-22 15:50:00,169.31,169.42,169.24,169.3,51448.0,146.9344,147.0298,146.8736,146.9257,51448.0
2019-05-23 09:30:00,167.77,168.26,166.99,167.22,29038.0,145.5979,146.0231,144.921,145.1206,29038.0
2019-05-23 09:40:00,167.03,167.04,165.46,165.47,37438.0,144.9557,144.9644,143.5932,143.6019,37438.0
2019-05-23 09:50:00,165.41,165.43,164.45,165.36,53429.0,143.5498,143.5671,142.7167,143.5064,53429.0
2019-05-23 10:00:00,165.36,165.58,165.2,165.34,27636.0,143.5064,143.6973,143.3675,143.489,27636.0
2019-05-23 10:10:00,165.29,165.55,165.13,165.33,30232.0,143.4457,143.6713,143.3068,143.4804,30232.0
2019-05-23 10:20:00,165.37,165.61,165.19,165.52,20398.0,143.5151,143.7234,143.3589,143.6453,20398.0
2019-05-23 10:30:00,165.54,165.8,165.32,165.8,23166.0,143.6626,143.8883,143.4717,143.8883,23166.0
2019-05-23 10:40:00,165.84,166.14,165.74,165.93,20899.0,143.923,144.1833,143.8362,144.0011,20899.0
2019-05-23 10:50:00,165.93,166.4,165.76,165.91,22964.0,144.0011,144.409,143.8535,143.9837,22964.0
2019-05-23 11:00:00,165.96,166.04,165.67,165.8,22305.0,144.0271,144.0965,143.7754,143.8883,22305.0
2019-05-23 11:10:00,165.76,165.8,165.0,165.13,22477.0,143.8535,143.8883,143.194,143.3068,22477.0
2019-05-23 11:20:00,165.08,165.22,164.7,164.87,22422.0,143.2634,143.3849,142.9336,143.0812,22422.0
2019-05-23 11:30:00,164.88,165.1,164.7,164.8,18812.0,143.0898,143.2808,142.9336,143.0204,18812.0
2019-05-23 11:40:00,164.73,164.8,164.53,164.69,15707.0,142.9597,143.0204,142.7861,142.9249,15707.0
2019-05-23 11:50:00,164.65,164.74,164.06,164.06,23928.0,142.8902,142.9683,142.3782,142.3782,23928.0
2019-05-23 12:00:00,164.1,164.64,163.94,164.42,27392.0,142.4129,142.8816,142.2741,142.6906,27392.0
2019-05-23 12:10:00,164.4,164.57,164.27,164.35,23955.0,142.6733,142.8208,142.5605,142.6299,23955.0
2019-05-23 12:20:00,164.36,164.41,164.09,164.15,43732.0,142.6386,142.6819,142.4042,142.4563,43732.0
2019-05-23 12:30:00,164.15,164.26,163.81,163.86,29797.0,142.4563,142.5518,142.1612,142.2046,29797.0
2019-05-23 12:40:00,163.86,164.04,163.82,163.83,12964.0,142.2046,142.3608,142.1699,142.1786,12964.0
2019-05-23 12:50:00,163.79,163.79,163.3,163.35,27069.0,142.1439,142.1439,141.7186,141.762,27069.0
2019-05-23 13:00:00,163.3,163.56,163.19,163.46,32134.0,141.7186,141.9443,141.6232,141.8575,32134.0
2019-05-23 13:10:00,163.48,163.53,163.35,163.47,15788.0,141.8749,141.9182,141.762,141.8662,15788.0
2019-05-23 13:20:00,163.47,163.89,163.42,163.69,17464.0,141.8662,142.2307,141.8228,142.0571,17464.0
2019-05-23 13:30:00,163.64,163.64,163.44,163.6,18998.0,142.0137,142.0137,141.8401,141.979,18998.0
2019-05-23 13:40:00,163.61,163.63,163.32,163.36,14191.0,141.9877,142.005,141.736,141.7707,14191.0
2019-05-23 13:50:00,163.34,163.45,163.21,163.28,21074.0,141.7534,141.8488,141.6405,141.7013,21074.0
2019-05-23 14:00:00,163.3,163.4,163.11,163.15,12830.0,141.7186,141.8054,141.5538,141.5885,12830.0
2019-05-23 14:10:00,163.17,163.27,163.07,163.11,14012.0,141.6058,141.6926,141.519,141.5538,14012.0
2019-05-23 14:20:00,163.11,163.31,163.01,163.03,15454.0,141.5538,141.7273,141.467,141.4843,15454.0
2019-05-23 14:30:00,163.04,163.14,163.03,163.09,15960.0,141.493,141.5798,141.4843,141.5364,15960.0
2019-05-23 14:40:00,163.09,163.19,162.94,162.94,30037.0,141.5364,141.6232,141.4062,141.4062,30037.0
2019-05-23 14:50:00,162.94,163.0,162.8,162.9,14241.0,141.4062,141.4583,141.2847,141.3715,14241.0
2019-05-23 15:00:00,162.86,162.92,162.69,162.82,20750.0,141.3368,141.3889,141.1893,141.3021,20750.0
2019-05-23 15:10:00,162.86,163.28,162.82,163.17,25403.0,141.3368,141.7013,141.3021,141.6058,25403.0
2019-05-23 15:20:00,163.18,163.92,163.16,163.74,38534.0,141.6145,142.2567,141.5971,142.1005,38534.0
2019-05-23 15:30:00,163.78,163.91,163.32,163.42,71786.0,142.1352,142.248,141.736,141.8228,71786.0
2019-05-23 15:40:00,163.42,163.56,163.09,163.29,59397.0,141.8228,141.9443,141.5364,141.71,59397.0
2019-05-23 15:50:00,163.35,163.93,163.26,163.61,173539.0,141.762,142.2654,141.6839,141.9877,173539.0
2019-05-24 09:30:00,163.91,164.82,163.91,164.54,39495.0,142.248,143.0378,142.248,142.7948,39495.0
2019-05-24 09:40:00,164.45,164.61,163.71,163.94,27920.0,142.7167,142.8555,142.0745,142.2741,27920.0
2019-05-24 09:50:00,163.94,163.95,163.19,163.29,18606.0,142.2741,142.2827,141.6232,141.71,18606.0
2019-05-24 10:00:00,163.25,163.77,163.25,163.42,14803.0,141.6753,142.1265,141.6753,141.8228,14803.0
2019-05-24 10:10:00,163.45,163.7,163.31,163.51,13385.0,141.8488,142.0658,141.7273,141.9009,13385.0
2019-05-24 10:20:00,163.5,163.55,163.06,163.06,16768.0,141.8922,141.9356,141.5104,141.5104,16768.0
2019-05-24 10:30:00,163.06,163.12,162.66,162.78,13526.0,141.5104,141.5624,141.1632,141.2674,13526.0
2019-05-24 10:40:00,162.8,162.86,162.28,162.28,22600.0,141.2847,141.3368,140.8334,140.8334,22600.0
2019-05-24 10:50:00,162.28,162.31,161.89,162.0,19053.0,140.8334,140.8595,140.495,140.5904,19053.0
2019-05-24 11:00:00,162.01,162.44,161.91,162.17,57028.0,140.5991,140.9723,140.5123,140.738,57028.0
2019-05-24 11:10:00,162.23,162.25,161.56,161.64,32697.0,140.7901,140.8074,140.2086,140.278,32697.0
2019-05-24 11:20:00,161.64,161.89,161.46,161.73,25842.0,140.278,140.495,140.1218,140.3561,25842.0
2019-05-24 11:30:00,161.78,162.04,161.74,161.93,15467.0,140.3995,140.6252,140.3648,140.5297,15467.0
2019-05-24 11:40:00,161.94,162.05,161.67,161.8,23283.0,140.5384,140.6338,140.3041,140.4169,23283.0
2019-05-24 11:50:00,161.75,162.09,161.7,161.89,10849.0,140.3735,140.6686,140.3301,140.495,10849.0
2019-05-24 12:00:00,161.81,162.22,161.77,162.05,13681.0,140.4256,140.7814,140.3908,140.6338,13681.0
2019-05-24 12:10:00,162.03,162.15,161.74,161.91,15536.0,140.6165,140.7206,140.3648,140.5123,15536.0
2019-05-24 12:20:00,161.9,162.28,161.9,162.28,9205.0,140.5037,140.8334,140.5037,140.8334,9205.0
2019-05-24 12:30:00,162.26,162.55,162.22,162.52,12586.0,140.8161,141.0678,140.7814,141.0417,12586.0
2019-05-24 12:40:00,162.51,162.57,162.33,162.4,15237.0,141.033,141.0851,140.8768,140.9376,15237.0
2019-05-24 12:50:00,162.4,162.89,162.31,162.78,17457.0,140.9376,141.3628,140.8595,141.2674,17457.0
2019-05-24 13:00:00,162.84,162.99,162.64,162.96,13810.0,141.3194,141.4496,141.1459,141.4236,13810.0
2019-05-24 13:10:00,162.91,163.12,162.83,163.03,18746.0,141.3802,141.5624,141.3108,141.4843,18746.0
2019-05-24 13:20:00,162.99,163.12,162.91,163.06,18021.0,141.4496,141.5624,141.3802,141.5104,18021.0
2019-05-24 13:30:00,163.11,163.17,162.93,163.07,11728.0,141.5538,141.6058,141.3975,141.519,11728.0
2019-05-24 13:40:00,163.06,163.1,162.96,163.03,7845.0,141.5104,141.5451,141.4236,141.4843,7845.0
2019-05-24 13:50:00,163.06,163.27,162.91,163.01,23117.0,141.5104,141.6926,141.3802,141.467,23117.0
2019-05-24 14:00:00,163.02,163.02,162.78,162.82,36457.0,141.4756,141.4756,141.2674,141.3021,36457.0
2019-05-24 14:10:00,162.84,163.0,162.66,162.98,25302.0,141.3194,141.4583,141.1632,141.4409,25302.0
2019-05-24 14:20:00,162.97,163.14,162.83,162.92,15875.0,141.4323,141.5798,141.3108,141.3889,15875.0
2019-05-24 14:30:00,162.93,163.24,162.93,163.24,14325.0,141.3975,141.6666,141.3975,141.6666,14325.0
2019-05-24 14:40:00,163.23,163.62,163.23,163.55,26533.0,141.6579,141.9964,141.6579,141.9356,26533.0
2019-05-24 14:50:00,163.53,163.66,163.5,163.53,27856.0,141.9182,142.0311,141.8922,141.9182,27856.0
2019-05-24 15:00:00,163.51,163.8,163.51,163.8,28908.0,141.9009,142.1526,141.9009,142.1526,28908.0
2019-05-24 15:10:00,163.8,163.85,163.57,163.61,23047.0,142.1526,142.196,141.953,141.9877,23047.0
2019-05-24 15:20:00,163.59,163.69,163.49,163.66,24248.0,141.9703,142.0571,141.8835,142.0311,24248.0
2019-05-24 15:30:00,163.64,163.64,163.44,163.51,29491.0,142.0137,142.0137,141.8401,141.9009,29491.0
2019-05-24 15:40:00,163.51,163.98,163.51,163.97,40625.0,141.9009,142.3088,141.9009,142.3001,40625.0
2019-05-24 15:50:00,163.93,164.42,163.9,164.06,134348.0,142.2654,142.6906,142.2393,142.3782,134348.0
2019-05-28 09:30:00,164.28,165.0,164.0,164.71,40520.0,142.5691,143.194,142.3261,142.9423,40520.0
2019-05-28 09:40:00,164.88,165.27,164.83,164.9,16772.0,143.0898,143.4283,143.0464,143.1072,16772.0
2019-05-28 09:50:00,164.83,165.44,164.48,164.49,19956.0,143.0464,143.5758,142.7427,142.7514,19956.0
2019-05-28 10:00:00,164.43,164.55,163.67,163.72,25132.0,142.6993,142.8034,142.0397,142.0831,25132.0
2019-05-28 10:10:00,163.65,163.82,163.16,163.26,10958.0,142.0224,142.1699,141.5971,141.6839,10958.0
2019-05-28 10:20:00,163.2,163.67,163.09,163.67,7870.0,141.6319,142.0397,141.5364,142.0397,7870.0
2019-05-28 10:30:00,163.7,163.76,163.34,163.45,11313.0,142.0658,142.1179,141.7534,141.8488,11313.0
2019-05-28 10:40:00,163.41,163.74,163.22,163.68,16190.0,141.8141,142.1005,141.6492,142.0484,16190.0
2019-05-28 10:50:00,163.63,163.69,163.37,163.64,5959.0,142.005,142.0571,141.7794,142.0137,5959.0
2019-05-28 11:00:00,163.58,164.06,163.58,163.89,9863.0,141.9616,142.3782,141.9616,142.2307,9863.0
2019-05-28 11:10:00,163.9,163.98,163.73,163.88,14343.0,142.2393,142.3088,142.0918,142.222,14343.0
2019-05-28 11:20:00,163.95,163.98,163.4,163.4,5799.0,142.2827,142.3088,141.8054,141.8054,5799.0
2019-05-28 11:30:00,163.36,163.36,163.07,163.29,7954.0,141.7707,141.7707,141.519,141.71,7954.0
2019-05-28 11:40:00,163.36,163.62,163.33,163.34,6849.0,141.7707,141.9964,141.7447,141.7534,6849.0
2019-05-28 11:50:00,163.34,163.53,163.07,163.48,6619.0,141.7534,141.9182,141.519,141.8749,6619.0
2019-05-28 12:00:00,163.44,163.61,163.4,163.41,5114.0,141.8401,141.9877,141.8054,141.8141,5114.0
2019-05-28 12:10:00,163.44,163.58,163.39,163.53,6304.0,141.8401,141.9616,141.7968,141.9182,6304.0
2019-05-28 12:20:00,163.61,163.85,163.61,163.78,4298.0,141.9877,142.196,141.9877,142.1352,4298.0
2019-05-28 12:30:00,163.75,164.21,163.75,164.21,15364.0,142.1092,142.5084,142.1092,142.5084,15364.0
2019-05-28 12:40:00,164.2,164.63,164.08,164.56,37191.0,142.4997,142.8729,142.3956,142.8121,37191.0
2019-05-28 12:50:00,164.54,164.84,164.45,164.68,18551.0,142.7948,143.0551,142.7167,142.9163,18551.0
2019-05-28 13:00:00,164.64,164.84,164.49,164.49,24923.0,142.8816,143.0551,142.7514,142.7514,24923.0
2019-05-28 13:10:00,164.52,164.9,164.51,164.82,12020.0,142.7774,143.1072,142.7687,143.0378,12020.0
2019-05-28 13:20:00,164.72,164.8,164.6,164.71,18590.0,142.951,143.0204,142.8468,142.9423,18590.0
2019-05-28 13:30:00,164.67,164.75,164.62,164.64,9649.0,142.9076,142.977,142.8642,142.8816,9649.0
2019-05-28 13:40:00,164.69,164.74,164.37,164.43,11936.0,142.9249,142.9683,142.6472,142.6993,11936.0
2019-05-28 13:50:00,164.39,164.41,164.21,164.32,6065.0,142.6646,142.6819,142.5084,142.6038,6065.0
2019-05-28 14:00:00,164.28,164.28,163.96,164.1,10765.0,142.5691,142.5691,142.2914,142.4129,10765.0
2019-05-28 14:10:00,164.08,164.44,163.98,164.28,25622.0,142.3956,142.708,142.3088,142.5691,25622.0
2019-05-28 14:20:00,164.26,164.3,163.98,164.0,11748.0,142.5518,142.5865,142.3088,142.3261,11748.0
2019-05-28 14:30:00,163.96,164.14,163.93,164.12,12049.0,142.2914,142.4476,142.2654,142.4303,12049.0
2019-05-28 14:40:00,164.16,164.18,163.97,164.08,18174.0,142.465,142.4823,142.3001,142.3956,18174.0
2019-05-28 14:50:00,164.06,164.12,163.93,164.06,11509.0,142.3782,142.4303,142.2654,142.3782,11509.0
2019-05-28 15:00:00,164.04,164.18,163.9,163.99,13690.0,142.3608,142.4823,142.2393,142.3175,13690.0
2019-05-28 15:10:00,163.98,164.1,163.83,164.06,12909.0,142.3088,142.4129,142.1786,142.3782,12909.0
2019-05-28 15:20:00,164.02,164.1,163.8,163.86,27093.0,142.3435,142.4129,142.1526,142.2046,27093.0
2019-05-28 15:30:00,163.84,163.89,163.5,163.68,36720.0,142.1873,142.2307,141.8922,142.0484,36720.0
2019-05-28 15:40:00,163.66,163.81,163.35,163.43,47778.0,142.0311,142.1612,141.762,141.8315,47778.0
2019-05-28 15:50:00,163.49,163.86,163.45,163.58,88840.0,141.8835,142.2046,141.8488,141.9616,88840.0
2019-05-29 09:30:00,163.55,163.85,162.66,163.22,36284.0,141.9356,142.196,141.1632,141.6492,36284.0
2019-05-29 09:40:00,163.23,163.51,162.86,163.03,15005.0,141.6579,141.9009,141.3368,141.4843,15005.0
2019-05-29 09:50:00,162.98,163.08,162.53,163.08,16961.0,141.4409,141.5277,141.0504,141.5277,16961.0
2019-05-29 10:00:00,163.25,163.57,163.23,163.5,10958.0,141.6753,141.953,141.6579,141.8922,10958.0
2019-05-29 10:10:00,163.63,163.95,163.49,163.81,15946.0,142.005,142.2827,141.8835,142.1612,15946.0
2019-05-29 10:20:00,163.81,163.82,163.25,163.44,77043.0,142.1612,142.1699,141.6753,141.8401,77043.0
2019-05-29 10:30:00,163.46,163.89,163.45,163.5,11762.0,141.8575,142.2307,141.8488,141.8922,11762.0
2019-05-29 10:40:00,163.33,163.62,163.06,163.21,18249.0,141.7447,141.9964,141.5104,141.6405,18249.0
2019-05-29 10:50:00,163.21,163.28,163.05,163.28,4799.0,141.6405,141.7013,141.5017,141.7013,4799.0
2019-05-29 11:00:00,163.31,163.67,163.16,163.61,8229.0,141.7273,142.0397,141.5971,141.9877,8229.0
2019-05-29 11:10:00,163.6,163.6,162.91,162.91,10644.0,141.979,141.979,141.3802,141.3802,10644.0
2019-05-29 11:20:00,162.91,162.95,162.59,162.62,12569.0,141.3802,141.4149,141.1025,141.1285,12569.0
2019-05-29 11:30:00,162.59,162.8,162.42,162.47,14945.0,141.1025,141.2847,140.9549,140.9983,14945.0
2019-05-29 11:40:00,162.4,162.4,162.06,162.33,19356.0,140.9376,140.9376,140.6425,140.8768,19356.0
2019-05-29 11:50:00,162.24,162.38,162.03,162.38,19952.0,140.7987,140.9202,140.6165,140.9202,19952.0
2019-05-29 12:00:00,162.31,162.72,162.28,162.6,11455.0,140.8595,141.2153,140.8334,141.1112,11455.0
2019-05-29 12:10:00,162.66,162.72,162.52,162.6,4854.0,141.1632,141.2153,141.0417,141.1112,4854.0
2019-05-29 12:20:00,162.58,163.01,162.55,162.89,8401.0,141.0938,141.467,141.0678,141.3628,8401.0
2019-05-29 12:30:00,162.86,163.03,162.8,162.99,3752.0,141.3368,141.4843,141.2847,141.4496,3752.0
2019-05-29 12:40:00,162.89,163.2,162.84,163.03,8175.0,141.3628,141.6319,141.3194,141.4843,8175.0
2019-05-29 12:50:00,163.03,163.05,162.82,162.87,8355.0,141.4843,141.5017,141.3021,141.3455,8355.0
2019-05-29 13:00:00,162.9,163.36,162.72,163.27,7414.0,141.3715,141.7707,141.2153,141.6926,7414.0
2019-05-29 13:10:00,163.33,163.44,163.17,163.29,5949.0,141.7447,141.8401,141.6058,141.71,5949.0
2019-05-29 13:20:00,163.26,163.52,163.19,163.38,4885.0,141.6839,141.9096,141.6232,141.7881,4885.0
2019-05-29 13:30:00,163.34,163.46,163.31,163.43,8908.0,141.7534,141.8575,141.7273,141.8315,8908.0
2019-05-29 13:40:00,163.42,163.43,163.16,163.32,5908.0,141.8228,141.8315,141.5971,141.736,5908.0
2019-05-29 13:50:00,163.35,163.42,163.21,163.28,6202.0,141.762,141.8228,141.6405,141.7013,6202.0
2019-05-29 14:00:00,163.24,163.61,163.24,163.4,6381.0,141.6666,141.9877,141.6666,141.8054,6381.0
2019-05-29 14:10:00,163.28,163.29,163.04,163.11,5688.0,141.7013,141.71,141.493,141.5538,5688.0
2019-05-29 14:20:00,163.12,163.13,162.94,163.13,6604.0,141.5624,141.5711,141.4062,141.5711,6604.0
2019-05-29 14:30:00,163.07,163.07,162.56,162.58,10895.0,141.519,141.519,141.0764,141.0938,10895.0
2019-05-29 14:40:00,162.57,162.57,162.26,162.38,7435.0,141.0851,141.0851,140.8161,140.9202,7435.0
2019-05-29 14:50:00,162.34,162.35,162.1,162.28,9704.0,140.8855,140.8942,140.6772,140.8334,9704.0
2019-05-29 15:00:00,162.23,162.23,161.86,162.08,15023.0,140.7901,140.7901,140.469,140.6599,15023.0
2019-05-29 15:10:00,162.09,162.17,162.02,162.04,8059.0,140.6686,140.738,140.6078,140.6252,8059.0
2019-05-29 15:20:00,162.02,162.37,161.97,162.3,8219.0,140.6078,140.9116,140.5644,140.8508,8219.0
2019-05-29 15:30:00,162.31,163.01,162.26,162.85,19449.0,140.8595,141.467,140.8161,141.3281,19449.0
2019-05-29 15:40:00,162.86,162.98,162.72,162.78,24580.0,141.3368,141.4409,141.2153,141.2674,24580.0
2019-05-29 15:50:00,162.8,162.85,162.3,162.32,127572.0,141.2847,141.3281,140.8508,140.8682,127572.0
2019-05-30 09:30:00,162.46,163.49,162.35,163.39,31450.0,140.9897,141.8835,140.8942,141.7968,31450.0
2019-05-30 09:40:00,163.43,163.55,163.2,163.25,8950.0,141.8315,141.9356,141.6319,141.6753,8950.0
2019-05-30 09:50:00,163.27,163.65,163.05,163.17,21207.0,141.6926,142.0224,141.5017,141.6058,21207.0
2019-05-30 10:00:00,163.27,163.61,163.18,163.31,12551.0,141.6926,141.9877,141.6145,141.7273,12551.0
2019-05-30 10:10:00,163.39,163.39,162.83,162.83,7739.0,141.7968,141.7968,141.3108,141.3108,7739.0
2019-05-30 10:20:00,162.86,162.94,162.54,162.67,11966.0,141.3368,141.4062,141.0591,141.1719,11966.0
2019-05-30 10:30:00,162.78,163.02,162.74,162.82,17030.0,141.2674,141.4756,141.2327,141.3021,17030.0
2019-05-30 10:40:00,162.78,162.86,162.54,162.72,40543.0,141.2674,141.3368,141.0591,141.2153,40543.0
2019-05-30 10:50:00,162.71,162.71,162.17,162.22,11907.0,141.2066,141.2066,140.738,140.7814,11907.0
2019-05-30 11:00:00,162.19,162.51,162.06,162.51,11608.0,140.7553,141.033,140.6425,141.033,11608.0
2019-05-30 11:10:00,162.47,162.7,162.47,162.49,6712.0,140.9983,141.1979,140.9983,141.0157,6712.0
2019-05-30 11:20:00,162.46,162.51,162.24,162.24,7782.0,140.9897,141.033,140.7987,140.7987,7782.0
2019-05-30 11:30:00,162.3,162.31,161.95,161.99,12927.0,140.8508,140.8595,140.5471,140.5818,12927.0
2019-05-30 11:40:00,162.0,162.0,161.75,161.98,9097.0,140.5904,140.5904,140.3735,140.5731,9097.0
2019-05-30 11:50:00,161.9,161.94,161.64,161.79,8638.0,140.5037,140.5384,140.278,140.4082,8638.0
2019-05-30 12:00:00,161.83,161.83,161.69,161.75,16014.0,140.4429,140.4429,140.3214,140.3735,16014.0
2019-05-30 12:10:00,161.75,161.92,161.73,161.87,15970.0,140.3735,140.521,140.3561,140.4776,15970.0
2019-05-30 12:20:00,161.83,161.92,161.67,161.67,6403.0,140.4429,140.521,140.3041,140.3041,6403.0
2019-05-30 12:30:00,161.7,161.99,161.59,161.95,10620.0,140.3301,140.5818,140.2346,140.5471,10620.0
2019-05-30 12:40:00,162.02,162.24,161.95,162.24,6463.0,140.6078,140.7987,140.5471,140.7987,6463.0
2019-05-30 12:50:00,162.24,162.36,162.13,162.13,12060.0,140.7987,140.9029,140.7033,140.7033,12060.0
2019-05-30 13:00:00,162.2,162.21,161.95,161.98,3650.0,140.764,140.7727,140.5471,140.5731,3650.0
2019-05-30 13:10:00,161.95,162.03,161.9,161.93,5877.0,140.5471,140.6165,140.5037,140.5297,5877.0
2019-05-30 13:20:00,161.88,161.94,161.79,161.92,4675.0,140.4863,140.5384,140.4082,140.521,4675.0
2019-05-30 13:30:00,161.86,161.9,161.69,161.85,3636.0,140.469,140.5037,140.3214,140.4603,3636.0
2019-05-30 13:40:00,161.82,161.82,161.67,161.71,5685.0,140.4342,140.4342,140.3041,140.3388,5685.0
2019-05-30 13:50:00,161.74,161.97,161.71,161.96,7222.0,140.3648,140.5644,140.3388,140.5557,7222.0
2019-05-30 14:00:00,161.93,162.09,161.91,161.94,7455.0,140.5297,140.6686,140.5123,140.5384,7455.0
2019-05-30 14:10:00,161.98,162.16,161.9,162.16,9964.0,140.5731,140.7293,140.5037,140.7293,9964.0
2019-05-30 14:20:00,162.17,162.2,161.94,161.94,6456.0,140.738,140.764,140.5384,140.5384,6456.0
2019-05-30 14:30:00,161.91,161.93,161.68,161.71,9504.0,140.5123,140.5297,140.3127,140.3388,9504.0
2019-05-30 14:40:00,161.73,162.13,161.6,162.13,16082.0,140.3561,140.7033,140.2433,140.7033,16082.0
2019-05-30 14:50:00,162.09,162.27,162.05,162.05,11871.0,140.6686,140.8248,140.6338,140.6338,11871.0
2019-05-30 15:00:00,162.06,162.11,161.68,161.89,16897.0,140.6425,140.6859,140.3127,140.495,16897.0
2019-05-30 15:10:00,161.92,162.22,161.91,161.96,11293.0,140.521,140.7814,140.5123,140.5557,11293.0
2019-05-30 15:20:00,161.96,162.13,161.89,162.01,15037.0,140.5557,140.7033,140.495,140.5991,15037.0
2019-05-30 15:30:00,161.99,162.22,161.88,162.1,22113.0,140.5818,140.7814,140.4863,140.6772,22113.0
2019-05-30 15:40:00,162.11,162.29,162.06,162.25,31441.0,140.6859,140.8421,140.6425,140.8074,31441.0
2019-05-30 15:50:00,162.27,162.29,162.12,162.18,62376.0,140.8248,140.8421,140.6946,140.7467,62376.0
2019-05-31 09:30:00,160.44,161.21,160.21,160.68,24035.0,139.2366,139.9049,139.037,139.4449,24035.0
2019-05-31 09:40:00,160.64,160.96,160.51,160.72,9235.0,139.4102,139.6879,139.2974,139.4796,9235.0
2019-05-31 09:50:00,160.81,161.07,160.49,161.01,9583.0,139.5577,139.7834,139.28,139.7313,9583.0
2019-05-31 10:00:00,160.86,161.03,160.67,160.71,21644.0,139.6011,139.7486,139.4362,139.4709,21644.0
2019-05-31 10:10:00,160.77,160.77,160.33,160.41,9593.0,139.523,139.523,139.1412,139.2106,9593.0
2019-05-31 10:20:00,160.41,160.61,160.41,160.52,8332.0,139.2106,139.3841,139.2106,139.306,8332.0
2019-05-31 10:30:00,160.58,161.2,160.58,161.2,7836.0,139.3581,139.8962,139.3581,139.8962,7836.0
2019-05-31 10:40:00,161.16,161.16,160.62,161.0,14165.0,139.8615,139.8615,139.3928,139.7226,14165.0
2019-05-31 10:50:00,161.03,161.1,160.85,160.99,10575.0,139.7486,139.8094,139.5924,139.7139,10575.0
2019-05-31 11:00:00,160.94,161.11,160.85,161.04,17491.0,139.6705,139.8181,139.5924,139.7573,17491.0
2019-05-31 11:10:00,161.08,161.36,161.06,161.34,16661.0,139.792,140.035,139.7747,140.0177,16661.0
2019-05-31 11:20:00,161.34,161.58,161.33,161.43,14804.0,140.0177,140.226,140.009,140.0958,14804.0
2019-05-31 11:30:00,161.45,161.45,161.0,161.12,50583.0,140.1131,140.1131,139.7226,139.8267,50583.0
2019-05-31 11:40:00,161.08,161.21,160.91,161.18,8817.0,139.792,139.9049,139.6445,139.8788,8817.0
2019-05-31 11:50:00,161.2,161.2,160.99,161.18,7300.0,139.8962,139.8962,139.7139,139.8788,7300.0
2019-05-31 12:00:00,161.1,161.43,161.09,161.25,22286.0,139.8094,140.0958,139.8007,139.9396,22286.0
2019-05-31 12:10:00,161.22,161.35,161.01,161.03,11607.0,139.9135,140.0264,139.7313,139.7486,11607.0
2019-05-31 12:20:00,161.03,161.06,160.38,160.46,21255.0,139.7486,139.7747,139.1845,139.254,21255.0
2019-05-31 12:30:00,160.4,160.76,160.33,160.53,12405.0,139.2019,139.5143,139.1412,139.3147,12405.0
2019-05-31 12:40:00,160.56,160.89,160.54,160.79,10806.0,139.3408,139.6271,139.3234,139.5404,10806.0
2019-05-31 12:50:00,160.8,161.0,160.73,160.99,7302.0,139.549,139.7226,139.4883,139.7139,7302.0
2019-05-31 13:00:00,160.93,161.03,160.88,160.98,12025.0,139.6619,139.7486,139.6185,139.7053,12025.0
2019-05-31 13:10:00,160.96,161.12,160.92,160.94,6666.0,139.6879,139.8267,139.6532,139.6705,6666.0
2019-05-31 13:20:00,160.92,161.03,160.81,161.03,7171.0,139.6532,139.7486,139.5577,139.7486,7171.0
2019-05-31 13:30:00,161.12,161.19,161.06,161.17,4912.0,139.8267,139.8875,139.7747,139.8701,4912.0
2019-05-31 13:40:00,161.19,161.26,161.14,161.24,18828.0,139.8875,139.9482,139.8441,139.9309,18828.0
2019-05-31 13:50:00,161.19,161.25,160.91,161.17,7752.0,139.8875,139.9396,139.6445,139.8701,7752.0
2019-05-31 14:00:00,161.17,161.2,160.97,161.03,11328.0,139.8701,139.8962,139.6966,139.7486,11328.0
2019-05-31 14:10:00,161.1,161.21,161.02,161.13,13100.0,139.8094,139.9049,139.74,139.8354,13100.0
2019-05-31 14:20:00,161.16,161.34,161.04,161.3,24997.0,139.8615,140.0177,139.7573,139.983,24997.0
2019-05-31 14:30:00,161.3,161.3,160.88,161.0,11724.0,139.983,139.983,139.6185,139.7226,11724.0
2019-05-31 14:40:00,161.02,161.55,160.99,161.18,15065.0,139.74,140.1999,139.7139,139.8788,15065.0
2019-05-31 14:50:00,161.22,161.42,161.22,161.28,25839.0,139.9135,140.0871,139.9135,139.9656,25839.0
2019-05-31 15:00:00,161.28,161.31,161.02,161.15,20960.0,139.9656,139.9916,139.74,139.8528,20960.0
2019-05-31 15:10:00,161.13,161.25,160.98,161.1,23016.0,139.8354,139.9396,139.7053,139.8094,23016.0
2019-05-31 15:20:00,161.09,161.18,160.93,161.18,20215.0,139.8007,139.8788,139.6619,139.8788,20215.0
2019-05-31 15:30:00,161.15,161.21,160.94,160.99,31635.0,139.8528,139.9049,139.6705,139.7139,31635.0
2019-05-31 15:40:00,160.98,161.2,160.98,161.18,38996.0,139.7053,139.8962,139.7053,139.8788,38996.0
2019-05-31 15:50:00,161.17,161.17,160.81,160.83,122790.0,139.8701,139.8701,139.5577,139.5751,122790.0
2019-06-03 09:30:00,161.37,163.09,161.03,163.09,49970.0,140.0437,141.5364,139.7486,141.5364,49970.0
2019-06-03 09:40:00,163.1,163.18,162.76,163.04,18129.0,141.5451,141.6145,141.25,141.493,18129.0
2019-06-03 09:50:00,163.04,163.62,163.01,163.59,16198.0,141.493,141.9964,141.467,141.9703,16198.0
2019-06-03 10:00:00,163.45,163.87,163.09,163.81,29446.0,141.8488,142.2133,141.5364,142.1612,29446.0
2019-06-03 10:10:00,163.81,164.26,163.66,164.26,10376.0,142.1612,142.5518,142.0311,142.5518,10376.0
2019-06-03 10:20:00,164.24,165.13,164.23,165.05,35517.0,142.5344,143.3068,142.5257,143.2374,35517.0
2019-06-03 10:30:00,165.1,165.45,165.0,165.45,20930.0,143.2808,143.5845,143.194,143.5845,20930.0
2019-06-03 10:40:00,165.45,165.49,165.06,165.06,17177.0,143.5845,143.6192,143.246,143.246,17177.0
2019-06-03 10:50:00,165.04,165.19,164.96,165.03,10644.0,143.2287,143.3589,143.1593,143.22,10644.0
2019-06-03 11:00:00,165.0,165.01,164.18,164.18,16670.0,143.194,143.2027,142.4823,142.4823,16670.0
2019-06-03 11:10:00,164.16,164.17,163.84,164.01,18947.0,142.465,142.4737,142.1873,142.3348,18947.0
2019-06-03 11:20:00,163.94,164.25,163.82,164.12,22174.0,142.2741,142.5431,142.1699,142.4303,22174.0
2019-06-03 11:30:00,164.15,164.29,163.9,164.13,16017.0,142.4563,142.5778,142.2393,142.439,16017.0
2019-06-03 11:40:00,164.13,164.33,163.98,164.07,13400.0,142.439,142.6125,142.3088,142.3869,13400.0
2019-06-03 11:50:00,164.09,164.18,163.76,163.84,5816.0,142.4042,142.4823,142.1179,142.1873,5816.0
2019-06-03 12:00:00,163.78,163.88,163.65,163.75,19909.0,142.1352,142.222,142.0224,142.1092,19909.0
2019-06-03 12:10:00,163.76,163.88,163.52,163.68,21057.0,142.1179,142.222,141.9096,142.0484,21057.0
2019-06-03 12:20:00,163.61,163.66,163.24,163.24,12632.0,141.9877,142.0311,141.6666,141.6666,12632.0
2019-06-03 12:30:00,163.32,163.5,163.26,163.5,11217.0,141.736,141.8922,141.6839,141.8922,11217.0
2019-06-03 12:40:00,163.49,163.63,163.29,163.45,21109.0,141.8835,142.005,141.71,141.8488,21109.0
2019-06-03 12:50:00,163.43,163.65,163.25,163.59,14584.0,141.8315,142.0224,141.6753,141.9703,14584.0
2019-06-03 13:00:00,163.51,163.65,163.31,163.65,9419.0,141.9009,142.0224,141.7273,142.0224,9419.0
2019-06-03 13:10:00,163.71,163.87,163.59,163.69,35318.0,142.0745,142.2133,141.9703,142.0571,35318.0
2019-06-03 13:20:00,163.72,164.43,163.65,163.99,20783.0,142.0831,142.6993,142.0224,142.3175,20783.0
2019-06-03 13:30:00,163.86,163.86,163.41,163.41,7835.0,142.2046,142.2046,141.8141,141.8141,7835.0
2019-06-03 13:40:00,163.36,163.82,163.28,163.65,32505.0,141.7707,142.1699,141.7013,142.0224,32505.0
2019-06-03 13:50:00,163.7,164.15,163.68,164.06,18817.0,142.0658,142.4563,142.0484,142.3782,18817.0
2019-06-03 14:00:00,164.09,164.34,163.95,164.34,19296.0,142.4042,142.6212,142.2827,142.6212,19296.0
2019-06-03 14:10:00,164.3,164.3,163.74,163.83,8461.0,142.5865,142.5865,142.1005,142.1786,8461.0
2019-06-03 14:20:00,163.89,164.03,163.77,163.91,7645.0,142.2307,142.3522,142.1265,142.248,7645.0
2019-06-03 14:30:00,164.0,164.06,163.77,163.84,18967.0,142.3261,142.3782,142.1265,142.1873,18967.0
2019-06-03 14:40:00,163.81,163.92,163.69,163.69,9386.0,142.1612,142.2567,142.0571,142.0571,9386.0
2019-06-03 14:50:00,163.62,163.65,163.28,163.4,13050.0,141.9964,142.0224,141.7013,141.8054,13050.0
2019-06-03 15:00:00,163.39,163.41,162.91,163.07,22302.0,141.7968,141.8141,141.3802,141.519,22302.0
2019-06-03 15:10:00,163.06,163.51,162.96,163.21,17305.0,141.5104,141.9009,141.4236,141.6405,17305.0
2019-06-03 15:20:00,163.21,163.46,162.55,162.62,40998.0,141.6405,141.8575,141.0678,141.1285,40998.0
2019-06-03 15:30:00,162.62,162.62,162.14,162.2,53210.0,141.1285,141.1285,140.7119,140.764,53210.0
2019-06-03 15:40:00,162.27,162.55,162.11,162.11,65247.0,140.8248,141.0678,140.6859,140.6859,65247.0
2019-06-03 15:50:00,162.13,163.35,162.13,163.13,132452.0,140.7033,141.762,140.7033,141.5711,132452.0
2019-06-04 09:30:00,164.27,165.24,164.27,164.77,23119.0,142.5605,143.4023,142.5605,142.9944,23119.0
2019-06-04 09:40:00,164.88,165.09,164.75,165.04,22325.0,143.0898,143.2721,142.977,143.2287,22325.0
2019-06-04 09:50:00,164.97,165.27,164.59,165.05,13040.0,143.1679,143.4283,142.8382,143.2374,13040.0
2019-06-04 10:00:00,165.18,165.42,165.17,165.38,13174.0,143.3502,143.5585,143.3415,143.5238,13174.0
2019-06-04 10:10:00,165.28,165.5,165.03,165.5,14622.0,143.437,143.6279,143.22,143.6279,14622.0
2019-06-04 10:20:00,165.49,165.9,165.38,165.75,20023.0,143.6192,143.975,143.5238,143.8449,20023.0
2019-06-04 10:30:00,165.75,166.24,165.7,166.17,24158.0,143.8449,144.2701,143.8015,144.2094,24158.0
2019-06-04 10:40:00,166.13,166.16,165.89,165.97,18587.0,144.1746,144.2007,143.9664,144.0358,18587.0
2019-06-04 10:50:00,166.04,166.57,166.03,166.52,16780.0,144.0965,144.5565,144.0879,144.5131,16780.0
2019-06-04 11:00:00,166.5,167.17,166.46,167.11,22186.0,144.4957,145.0772,144.461,145.0251,22186.0
2019-06-04 11:10:00,167.06,167.15,166.81,167.14,16838.0,144.9817,145.0598,144.7648,145.0512,16838.0
2019-06-04 11:20:00,167.15,167.27,167.06,167.21,14377.0,145.0598,145.164,144.9817,145.1119,14377.0
2019-06-04 11:30:00,167.2,167.5,167.15,167.32,13432.0,145.1032,145.3636,145.0598,145.2074,13432.0
2019-06-04 11:40:00,167.37,167.54,167.37,167.5,7949.0,145.2508,145.3983,145.2508,145.3636,7949.0
2019-06-04 11:50:00,167.54,167.62,167.41,167.57,11465.0,145.3983,145.4677,145.2855,145.4243,11465.0
2019-06-04 12:00:00,167.55,167.55,167.15,167.28,8239.0,145.407,145.407,145.0598,145.1727,8239.0
2019-06-04 12:10:00,167.29,167.35,167.06,167.35,12121.0,145.1813,145.2334,144.9817,145.2334,12121.0
2019-06-04 12:20:00,167.44,167.52,167.29,167.31,6550.0,145.3115,145.3809,145.1813,145.1987,6550.0
2019-06-04 12:30:00,167.31,167.38,167.22,167.31,6726.0,145.1987,145.2594,145.1206,145.1987,6726.0
2019-06-04 12:40:00,167.31,167.83,167.31,167.74,8327.0,145.1987,145.65,145.1987,145.5719,8327.0
2019-06-04 12:50:00,167.74,167.91,167.74,167.78,7793.0,145.5719,145.7194,145.5719,145.6066,7793.0
2019-06-04 13:00:00,167.76,167.8,167.64,167.65,8550.0,145.5892,145.6239,145.4851,145.4938,8550.0
2019-06-04 13:10:00,167.73,167.73,167.47,167.47,7272.0,145.5632,145.5632,145.3375,145.3375,7272.0
2019-06-04 13:20:00,167.45,167.61,167.43,167.55,7446.0,145.3202,145.459,145.3028,145.407,7446.0
2019-06-04 13:30:00,167.51,167.6,167.36,167.36,7974.0,145.3723,145.4504,145.2421,145.2421,7974.0
2019-06-04 13:40:00,167.36,167.46,167.33,167.45,6176.0,145.2421,145.3289,145.216,145.3202,6176.0
2019-06-04 13:50:00,167.47,167.57,167.41,167.54,7861.0,145.3375,145.4243,145.2855,145.3983,7861.0
2019-06-04 14:00:00,167.47,167.47,167.22,167.28,8042.0,145.3375,145.3375,145.1206,145.1727,8042.0
2019-06-04 14:10:00,167.34,167.34,167.0,167.0,14301.0,145.2247,145.2247,144.9297,144.9297,14301.0
2019-06-04 14:20:00,166.97,167.03,166.88,167.0,5552.0,144.9036,144.9557,144.8255,144.9297,5552.0
2019-06-04 14:30:00,167.02,167.02,166.87,166.9,7986.0,144.947,144.947,144.8168,144.8429,7986.0
2019-06-04 14:40:00,166.97,167.33,166.95,167.33,9072.0,144.9036,145.216,144.8863,145.216,9072.0
2019-06-04 14:50:00,167.34,167.55,167.27,167.32,25876.0,145.2247,145.407,145.164,145.2074,25876.0
2019-06-04 15:00:00,167.3,167.53,167.29,167.45,14730.0,145.19,145.3896,145.1813,145.3202,14730.0
2019-06-04 15:10:00,167.46,167.67,167.42,167.47,10330.0,145.3289,145.5111,145.2942,145.3375,10330.0
2019-06-04 15:20:00,167.47,167.56,167.38,167.53,11557.0,145.3375,145.4157,145.2594,145.3896,11557.0
2019-06-04 15:30:00,167.5,167.55,167.25,167.38,33957.0,145.3636,145.407,145.1466,145.2594,33957.0
2019-06-04 15:40:00,167.41,167.46,167.18,167.41,22512.0,145.2855,145.3289,145.0859,145.2855,22512.0
2019-06-04 15:50:00,167.37,167.8,167.37,167.74,60239.0,145.2508,145.6239,145.2508,145.5719,60239.0
2019-06-05 09:30:00,168.33,169.38,168.23,169.3,42795.0,146.0839,146.9951,145.9971,146.9257,42795.0
2019-06-05 09:40:00,169.31,169.62,168.82,168.82,35996.0,146.9344,147.2034,146.5091,146.5091,35996.0
2019-06-05 09:50:00,168.81,169.71,168.73,169.58,28907.0,146.5005,147.2815,146.431,147.1687,28907.0
2019-06-05 10:00:00,169.56,169.77,169.31,169.54,21280.0,147.1513,147.3336,146.9344,147.134,21280.0
2019-06-05 10:10:00,169.56,170.0,169.48,169.87,17572.0,147.1513,147.5332,147.0819,147.4204,17572.0
2019-06-05 10:20:00,169.84,170.38,169.77,169.89,16536.0,147.3943,147.863,147.3336,147.4377,16536.0
2019-06-05 10:30:00,169.86,169.86,169.53,169.61,11964.0,147.4117,147.4117,147.1253,147.1947,11964.0
2019-06-05 10:40:00,169.61,169.68,169.34,169.37,21958.0,147.1947,147.2555,146.9604,146.9864,21958.0
2019-06-05 10:50:00,169.4,169.55,169.26,169.34,10954.0,147.0125,147.1427,146.891,146.9604,10954.0
2019-06-05 11:00:00,169.36,169.5,169.28,169.37,10920.0,146.9778,147.0993,146.9083,146.9864,10920.0
2019-06-05 11:10:00,169.34,169.62,169.3,169.44,9887.0,146.9604,147.2034,146.9257,147.0472,9887.0
2019-06-05 11:20:00,169.49,169.74,169.45,169.65,14044.0,147.0906,147.3075,147.0559,147.2294,14044.0
2019-06-05 11:30:00,169.65,169.95,169.56,169.95,8134.0,147.2294,147.4898,147.1513,147.4898,8134.0
2019-06-05 11:40:00,169.89,169.94,169.7,169.82,10061.0,147.4377,147.4811,147.2728,147.377,10061.0
2019-06-05 11:50:00,169.79,170.39,169.75,170.39,23904.0,147.3509,147.8716,147.3162,147.8716,23904.0
2019-06-05 12:00:00,170.32,170.45,170.1,170.32,23448.0,147.8109,147.9237,147.62,147.8109,23448.0
2019-06-05 12:10:00,170.27,170.6,170.19,170.48,22677.0,147.7675,148.0539,147.6981,147.9498,22677.0
2019-06-05 12:20:00,170.47,171.0,170.43,170.8,20017.0,147.9411,148.401,147.9064,148.2275,20017.0
2019-06-05 12:30:00,170.82,170.82,170.41,170.42,9003.0,148.2448,148.2448,147.889,147.8977,9003.0
2019-06-05 12:40:00,170.41,170.46,170.23,170.46,7194.0,147.889,147.9324,147.7328,147.9324,7194.0
2019-06-05 12:50:00,170.45,170.85,170.39,170.74,15019.0,147.9237,148.2709,147.8716,148.1754,15019.0
2019-06-05 13:00:00,170.74,171.21,170.72,171.08,13474.0,148.1754,148.5833,148.158,148.4705,13474.0
2019-06-05 13:10:00,171.12,171.15,170.61,170.65,7555.0,148.5052,148.5312,148.0626,148.0973,7555.0
2019-06-05 13:20:00,170.66,170.88,170.63,170.83,9186.0,148.106,148.2969,148.0799,148.2535,9186.0
2019-06-05 13:30:00,170.72,171.04,170.65,171.03,7855.0,148.158,148.4357,148.0973,148.4271,7855.0
2019-06-05 13:40:00,170.98,171.0,170.69,170.73,5111.0,148.3837,148.401,148.132,148.1667,5111.0
2019-06-05 13:50:00,170.76,170.78,170.66,170.72,7516.0,148.1927,148.2101,148.106,148.158,7516.0
2019-06-05 14:00:00,170.72,170.78,170.58,170.72,6012.0,148.158,148.2101,148.0365,148.158,6012.0
2019-06-05 14:10:00,170.72,170.73,170.45,170.54,7361.0,148.158,148.1667,147.9237,148.0018,7361.0
2019-06-05 14:20:00,170.5,170.67,170.47,170.51,9869.0,147.9671,148.1146,147.9411,147.9758,9869.0
2019-06-05 14:30:00,170.53,170.61,170.37,170.37,8048.0,147.9931,148.0626,147.8543,147.8543,8048.0
2019-06-05 14:40:00,170.43,170.75,170.36,170.68,8934.0,147.9064,148.1841,147.8456,148.1233,8934.0
2019-06-05 14:50:00,170.68,170.78,170.56,170.74,10755.0,148.1233,148.2101,148.0192,148.1754,10755.0
2019-06-05 15:00:00,170.73,170.82,170.6,170.76,27901.0,148.1667,148.2448,148.0539,148.1927,27901.0
2019-06-05 15:10:00,170.82,171.19,170.76,171.1,15652.0,148.2448,148.5659,148.1927,148.4878,15652.0
2019-06-05 15:20:00,171.11,171.16,170.9,171.0,10355.0,148.4965,148.5399,148.3142,148.401,10355.0
2019-06-05 15:30:00,171.0,171.02,170.45,170.58,20395.0,148.401,148.4184,147.9237,148.0365,20395.0
2019-06-05 15:40:00,170.55,171.27,170.53,171.27,32601.0,148.0105,148.6353,147.9931,148.6353,32601.0
2019-06-05 15:50:00,171.26,171.97,171.26,171.94,155327.0,148.6267,149.2428,148.6267,149.2168,155327.0
2019-06-06 09:30:00,171.93,172.55,171.45,172.15,18256.0,149.2081,149.7462,148.7916,149.399,18256.0
2019-06-06 09:40:00,172.0,172.22,170.82,170.91,15912.0,149.2689,149.4598,148.2448,148.3229,15912.0
2019-06-06 09:50:00,170.88,171.13,170.44,170.44,13084.0,148.2969,148.5138,147.915,147.915,13084.0
2019-06-06 10:00:00,170.64,170.75,170.37,170.67,9824.0,148.0886,148.1841,147.8543,148.1146,9824.0
2019-06-06 10:10:00,170.77,170.78,170.22,170.44,9716.0,148.2014,148.2101,147.7241,147.915,9716.0
2019-06-06 10:20:00,170.43,170.44,169.74,169.74,25329.0,147.9064,147.915,147.3075,147.3075,25329.0
2019-06-06 10:30:00,169.68,170.46,169.68,170.4,12325.0,147.2555,147.9324,147.2555,147.8803,12325.0
2019-06-06 10:40:00,170.44,170.64,170.23,170.64,7863.0,147.915,148.0886,147.7328,148.0886,7863.0
2019-06-06 10:50:00,170.75,171.15,170.71,171.12,24789.0,148.1841,148.5312,148.1494,148.5052,24789.0
2019-06-06 11:00:00,171.12,171.51,171.06,171.42,19178.0,148.5052,148.8436,148.4531,148.7655,19178.0
2019-06-06 11:10:00,171.48,171.53,171.29,171.41,9458.0,148.8176,148.861,148.6527,148.7568,9458.0
2019-06-06 11:20:00,171.45,171.51,171.14,171.31,10782.0,148.7916,148.8436,148.5225,148.6701,10782.0
2019-06-06 11:30:00,171.35,171.48,171.13,171.15,8981.0,148.7048,148.8176,148.5138,148.5312,8981.0
2019-06-06 11:40:00,171.11,171.15,170.34,170.36,10045.0,148.4965,148.5312,147.8283,147.8456,10045.0
2019-06-06 11:50:00,170.37,170.76,170.36,170.5,19584.0,147.8543,148.1927,147.8456,147.9671,19584.0
2019-06-06 12:00:00,170.49,170.88,170.44,170.8,7287.0,147.9584,148.2969,147.915,148.2275,7287.0
2019-06-06 12:10:00,170.77,170.84,170.67,170.81,3100.0,148.2014,148.2622,148.1146,148.2361,3100.0
2019-06-06 12:20:00,170.82,171.28,170.78,171.24,12142.0,148.2448,148.644,148.2101,148.6093,12142.0
2019-06-06 12:30:00,171.21,171.31,171.12,171.23,7130.0,148.5833,148.6701,148.5052,148.6006,7130.0
2019-06-06 12:40:00,171.25,171.47,171.18,171.42,4980.0,148.618,148.8089,148.5572,148.7655,4980.0
2019-06-06 12:50:00,171.44,171.57,171.32,171.57,15386.0,148.7829,148.8957,148.6787,148.8957,15386.0
2019-06-06 13:00:00,171.53,171.53,171.36,171.5,16106.0,148.861,148.861,148.7135,148.835,16106.0
2019-06-06 13:10:00,171.53,171.58,171.4,171.49,17040.0,148.861,148.9044,148.7482,148.8263,17040.0
2019-06-06 13:20:00,171.44,171.71,171.41,171.65,6226.0,148.7829,149.0172,148.7568,148.9651,6226.0
2019-06-06 13:30:00,171.64,171.69,171.44,171.48,14757.0,148.9564,148.9998,148.7829,148.8176,14757.0
2019-06-06 13:40:00,171.5,171.52,171.4,171.5,19701.0,148.835,148.8523,148.7482,148.835,19701.0
2019-06-06 13:50:00,171.45,171.48,171.36,171.44,5900.0,148.7916,148.8176,148.7135,148.7829,5900.0
2019-06-06 14:00:00,171.46,171.5,171.36,171.4,8940.0,148.8002,148.835,148.7135,148.7482,8940.0
2019-06-06 14:10:00,171.49,171.69,171.47,171.66,5095.0,148.8263,148.9998,148.8089,148.9738,5095.0
2019-06-06 14:20:00,171.62,171.63,171.33,171.38,5863.0,148.9391,148.9478,148.6874,148.7308,5863.0
2019-06-06 14:30:00,171.37,172.03,171.36,171.89,10632.0,148.7221,149.2949,148.7135,149.1734,10632.0
2019-06-06 14:40:00,171.89,172.01,171.72,171.75,13302.0,149.1734,149.2776,149.0259,149.0519,13302.0
2019-06-06 14:50:00,171.75,171.81,171.55,171.66,10982.0,149.0519,149.104,148.8783,148.9738,10982.0
2019-06-06 15:00:00,171.67,171.86,171.63,171.85,7714.0,148.9825,149.1474,148.9478,149.1387,7714.0
2019-06-06 15:10:00,171.81,172.21,171.79,172.21,7525.0,149.104,149.4511,149.0866,149.4511,7525.0
2019-06-06 15:20:00,172.18,172.41,172.18,172.33,18001.0,149.4251,149.6247,149.4251,149.5553,18001.0
2019-06-06 15:30:00,172.29,172.6,172.24,172.47,22295.0,149.5205,149.7896,149.4772,149.6768,22295.0
2019-06-06 15:40:00,172.46,172.48,172.15,172.31,28366.0,149.6681,149.6854,149.399,149.5379,28366.0
2019-06-06 15:50:00,172.29,172.33,171.88,172.0,53659.0,149.5205,149.5553,149.1647,149.2689,53659.0
2019-06-07 09:30:00,173.15,173.16,172.48,172.87,12682.0,150.2669,150.2756,149.6854,150.0239,12682.0
2019-06-07 09:40:00,172.8,173.19,172.65,173.05,6169.0,149.9631,150.3016,149.833,150.1801,6169.0
2019-06-07 09:50:00,172.96,173.55,172.91,173.45,7814.0,150.102,150.614,150.0586,150.5272,7814.0
2019-06-07 10:00:00,173.39,173.43,173.25,173.35,7827.0,150.4752,150.5099,150.3537,150.4405,7827.0
2019-06-07 10:10:00,173.33,173.54,173.03,173.34,9437.0,150.4231,150.6053,150.1627,150.4318,9437.0
2019-06-07 10:20:00,173.26,173.31,172.98,173.06,7113.0,150.3624,150.4057,150.1194,150.1888,7113.0
2019-06-07 10:30:00,173.1,173.46,173.1,173.27,9696.0,150.2235,150.5359,150.2235,150.371,9696.0
2019-06-07 10:40:00,173.28,173.84,173.18,173.47,18322.0,150.3797,150.8657,150.2929,150.5446,18322.0
2019-06-07 10:50:00,173.55,173.83,173.49,173.78,13669.0,150.614,150.857,150.562,150.8136,13669.0
2019-06-07 11:00:00,173.78,173.81,173.15,173.2,17002.0,150.8136,150.8397,150.2669,150.3103,17002.0
2019-06-07 11:10:00,173.23,173.25,173.0,173.08,10620.0,150.3363,150.3537,150.1367,150.2061,10620.0
2019-06-07 11:20:00,173.08,173.2,172.76,172.83,7758.0,150.2061,150.3103,149.9284,149.9892,7758.0
2019-06-07 11:30:00,172.86,172.93,172.58,172.69,6745.0,150.0152,150.076,149.7722,149.8677,6745.0
2019-06-07 11:40:00,172.74,172.83,172.58,172.81,7502.0,149.9111,149.9892,149.7722,149.9718,7502.0
2019-06-07 11:50:00,172.82,172.88,172.58,172.66,7562.0,149.9805,150.0326,149.7722,149.8416,7562.0
2019-06-07 12:00:00,172.69,172.84,172.53,172.76,6733.0,149.8677,149.9979,149.7288,149.9284,6733.0
2019-06-07 12:10:00,172.73,172.99,172.68,172.94,6288.0,149.9024,150.128,149.859,150.0846,6288.0
2019-06-07 12:20:00,172.89,173.23,172.89,173.13,5963.0,150.0413,150.3363,150.0413,150.2495,5963.0
2019-06-07 12:30:00,173.17,173.25,172.82,172.82,5020.0,150.2842,150.3537,149.9805,149.9805,5020.0
2019-06-07 12:40:00,172.78,173.24,172.78,173.1,8700.0,149.9458,150.345,149.9458,150.2235,8700.0
2019-06-07 12:50:00,173.1,173.68,173.1,173.68,12471.0,150.2235,150.7268,150.2235,150.7268,12471.0
2019-06-07 13:00:00,173.68,173.7,173.41,173.5,11606.0,150.7268,150.7442,150.4925,150.5706,11606.0
2019-06-07 13:10:00,173.5,173.66,173.32,173.56,9826.0,150.5706,150.7095,150.4144,150.6227,9826.0
2019-06-07 13:20:00,173.63,173.71,173.19,173.44,11631.0,150.6835,150.7529,150.3016,150.5186,11631.0
2019-06-07 13:30:00,173.43,173.89,173.42,173.71,9778.0,150.5099,150.9091,150.5012,150.7529,9778.0
2019-06-07 13:40:00,173.72,173.77,173.56,173.65,12471.0,150.7616,150.805,150.6227,150.7008,12471.0
2019-06-07 13:50:00,173.69,173.98,173.64,173.96,8678.0,150.7355,150.9872,150.6921,150.9698,8678.0
2019-06-07 14:00:00,173.98,174.08,173.82,173.9,13434.0,150.9872,151.074,150.8483,150.9178,13434.0
2019-06-07 14:10:00,173.9,174.02,173.77,173.88,11520.0,150.9178,151.0219,150.805,150.9004,11520.0
2019-06-07 14:20:00,173.89,174.07,173.73,173.91,9190.0,150.9091,151.0653,150.7702,150.9265,9190.0
2019-06-07 14:30:00,173.9,173.97,173.75,173.86,10737.0,150.9178,150.9785,150.7876,150.8831,10737.0
2019-06-07 14:40:00,173.83,173.99,173.74,173.74,9834.0,150.857,150.9959,150.7789,150.7789,9834.0
2019-06-07 14:50:00,173.72,173.91,173.68,173.77,11618.0,150.7616,150.9265,150.7268,150.805,11618.0
2019-06-07 15:00:00,173.77,173.98,173.71,173.86,13617.0,150.805,150.9872,150.7529,150.8831,13617.0
2019-06-07 15:10:00,173.85,174.13,173.79,174.12,15848.0,150.8744,151.1174,150.8223,151.1087,15848.0
2019-06-07 15:20:00,174.12,174.38,174.05,174.35,16720.0,151.1087,151.3343,151.0479,151.3083,16720.0
2019-06-07 15:30:00,174.32,174.34,173.95,174.25,21579.0,151.2823,151.2996,150.9612,151.2215,21579.0
2019-06-07 15:40:00,174.24,174.24,173.77,173.93,35697.0,151.2128,151.2128,150.805,150.9438,35697.0
2019-06-07 15:50:00,173.92,174.15,173.87,173.97,121970.0,150.9351,151.1347,150.8917,150.9785,121970.0
2019-06-10 09:30:00,175.8,176.44,174.6,174.8,55505.0,152.5667,153.1221,151.5253,151.6988,55505.0
2019-06-10 09:40:00,174.62,174.88,173.49,174.47,43764.0,151.5426,151.7683,150.562,151.4124,43764.0
2019-06-10 09:50:00,174.57,174.87,174.05,174.67,17386.0,151.4992,151.7596,151.0479,151.586,17386.0
2019-06-10 10:00:00,174.77,174.92,173.97,174.03,16828.0,151.6728,151.803,150.9785,151.0306,16828.0
2019-06-10 10:10:00,174.03,174.06,173.64,173.96,6105.0,151.0306,151.0566,150.6921,150.9698,6105.0
2019-06-10 10:20:00,173.97,174.38,173.91,174.38,12317.0,150.9785,151.3343,150.9265,151.3343,12317.0
2019-06-10 10:30:00,174.42,174.42,173.95,173.95,12372.0,151.3691,151.3691,150.9612,150.9612,12372.0
2019-06-10 10:40:00,173.87,174.09,173.78,173.99,33105.0,150.8917,151.0827,150.8136,150.9959,33105.0
2019-06-10 10:50:00,173.94,174.09,173.7,173.94,30827.0,150.9525,151.0827,150.7442,150.9525,30827.0
2019-06-10 11:00:00,173.94,174.16,173.9,173.95,20188.0,150.9525,151.1434,150.9178,150.9612,20188.0
2019-06-10 11:10:00,174.03,174.24,173.93,174.19,9440.0,151.0306,151.2128,150.9438,151.1694,9440.0
2019-06-10 11:20:00,174.09,174.16,174.01,174.08,2875.0,151.0827,151.1434,151.0132,151.074,2875.0
2019-06-10 11:30:00,174.05,174.45,174.05,174.27,5160.0,151.0479,151.3951,151.0479,151.2389,5160.0
2019-06-10 11:40:00,174.47,174.76,174.39,174.64,4211.0,151.4124,151.6641,151.343,151.56,4211.0
2019-06-10 11:50:00,174.7,174.8,174.6,174.6,31663.0,151.612,151.6988,151.5253,151.5253,31663.0
2019-06-10 12:00:00,174.57,174.63,174.34,174.44,19057.0,151.4992,151.5513,151.2996,151.3864,19057.0
2019-06-10 12:10:00,174.45,174.48,174.08,174.13,54152.0,151.3951,151.4211,151.074,151.1174,54152.0
2019-06-10 12:20:00,174.16,174.33,173.56,173.6,16698.0,151.1434,151.2909,150.6227,150.6574,16698.0
2019-06-10 12:30:00,173.6,173.61,173.17,173.5,10829.0,150.6574,150.6661,150.2842,150.5706,10829.0
2019-06-10 12:40:00,173.41,173.49,173.27,173.35,6319.0,150.4925,150.562,150.371,150.4405,6319.0
2019-06-10 12:50:00,173.35,173.74,173.34,173.45,30133.0,150.4405,150.7789,150.4318,150.5272,30133.0
2019-06-10 13:00:00,173.5,173.91,173.5,173.71,10181.0,150.5706,150.9265,150.5706,150.7529,10181.0
2019-06-10 13:10:00,173.72,173.78,173.51,173.54,5430.0,150.7616,150.8136,150.5793,150.6053,5430.0
2019-06-10 13:20:00,173.56,173.64,173.4,173.43,10694.0,150.6227,150.6921,150.4839,150.5099,10694.0
2019-06-10 13:30:00,173.44,173.64,173.43,173.62,8534.0,150.5186,150.6921,150.5099,150.6748,8534.0
2019-06-10 13:40:00,173.66,173.75,173.49,173.56,6776.0,150.7095,150.7876,150.562,150.6227,6776.0
2019-06-10 13:50:00,173.59,173.64,173.47,173.61,6891.0,150.6487,150.6921,150.5446,150.6661,6891.0
2019-06-10 14:00:00,173.63,173.7,173.38,173.53,25114.0,150.6835,150.7442,150.4665,150.5967,25114.0
2019-06-10 14:10:00,173.48,173.48,173.25,173.4,9824.0,150.5533,150.5533,150.3537,150.4839,9824.0
2019-06-10 14:20:00,173.47,173.74,173.42,173.64,7528.0,150.5446,150.7789,150.5012,150.6921,7528.0
2019-06-10 14:30:00,173.63,173.83,173.62,173.66,7647.0,150.6835,150.857,150.6748,150.7095,7647.0
2019-06-10 14:40:00,173.64,173.78,173.63,173.71,6494.0,150.6921,150.8136,150.6835,150.7529,6494.0
2019-06-10 14:50:00,173.74,173.88,173.68,173.84,15527.0,150.7789,150.9004,150.7268,150.8657,15527.0
2019-06-10 15:00:00,173.8,173.8,173.57,173.79,26010.0,150.831,150.831,150.6314,150.8223,26010.0
2019-06-10 15:10:00,173.72,173.78,173.5,173.64,10794.0,150.7616,150.8136,150.5706,150.6921,10794.0
2019-06-10 15:20:00,173.64,173.73,173.55,173.59,13123.0,150.6921,150.7702,150.614,150.6487,13123.0
2019-06-10 15:30:00,173.59,173.76,173.44,173.63,21800.0,150.6487,150.7963,150.5186,150.6835,21800.0
2019-06-10 15:40:00,173.65,173.69,173.28,173.3,24450.0,150.7008,150.7355,150.3797,150.3971,24450.0
2019-06-10 15:50:00,173.3,173.52,173.19,173.36,68237.0,150.3971,150.588,150.3016,150.4491,68237.0
2019-06-11 09:30:00,174.04,174.44,173.24,173.36,23996.0,151.0393,151.3864,150.345,150.4491,23996.0
2019-06-11 09:40:00,173.2,173.79,172.85,172.86,16568.0,150.3103,150.8223,150.0065,150.0152,16568.0
2019-06-11 09:50:00,172.9,173.09,171.02,171.05,19866.0,150.0499,150.2148,148.4184,148.4444,19866.0
2019-06-11 10:00:00,171.16,171.4,170.48,170.48,21616.0,148.5399,148.7482,147.9498,147.9498,21616.0
2019-06-11 10:10:00,170.55,170.81,170.04,170.77,26403.0,148.0105,148.2361,147.5679,148.2014,26403.0
2019-06-11 10:20:00,170.7,171.1,170.53,171.1,9772.0,148.1407,148.4878,147.9931,148.4878,9772.0
2019-06-11 10:30:00,171.07,171.07,170.71,170.77,13464.0,148.4618,148.4618,148.1494,148.2014,13464.0
2019-06-11 10:40:00,170.77,170.77,170.08,170.14,9018.0,148.2014,148.2014,147.6026,147.6547,9018.0
2019-06-11 10:50:00,170.21,170.42,170.04,170.14,16170.0,147.7154,147.8977,147.5679,147.6547,16170.0
2019-06-11 11:00:00,170.14,170.37,170.0,170.3,15943.0,147.6547,147.8543,147.5332,147.7935,15943.0
2019-06-11 11:10:00,170.25,170.32,169.97,169.97,19893.0,147.7501,147.8109,147.5072,147.5072,19893.0
2019-06-11 11:20:00,170.04,170.34,169.76,169.82,18569.0,147.5679,147.8283,147.3249,147.377,18569.0
2019-06-11 11:30:00,169.75,169.85,169.5,169.57,4760.0,147.3162,147.403,147.0993,147.16,4760.0
2019-06-11 11:40:00,169.5,169.5,169.15,169.4,17365.0,147.0993,147.0993,146.7955,147.0125,17365.0
2019-06-11 11:50:00,169.34,169.5,169.07,169.12,9702.0,146.9604,147.0993,146.7261,146.7695,9702.0
2019-06-11 12:00:00,169.04,169.07,168.7,168.87,7414.0,146.7001,146.7261,146.405,146.5525,7414.0
2019-06-11 12:10:00,168.86,168.86,168.53,168.68,8603.0,146.5438,146.5438,146.2575,146.3876,8603.0
2019-06-11 12:20:00,168.67,168.72,168.55,168.62,3943.0,146.379,146.4223,146.2748,146.3356,3943.0
2019-06-11 12:30:00,168.61,169.19,168.58,169.12,6830.0,146.3269,146.8302,146.3009,146.7695,6830.0
2019-06-11 12:40:00,169.07,169.27,168.93,169.14,7062.0,146.7261,146.8997,146.6046,146.7868,7062.0
2019-06-11 12:50:00,169.11,169.27,168.72,168.79,5595.0,146.7608,146.8997,146.4223,146.4831,5595.0
2019-06-11 13:00:00,168.75,168.91,168.75,168.9,3862.0,146.4484,146.5872,146.4484,146.5786,3862.0
2019-06-11 13:10:00,168.86,169.13,168.86,169.11,5831.0,146.5438,146.7782,146.5438,146.7608,5831.0
2019-06-11 13:20:00,169.18,169.36,169.12,169.27,4419.0,146.8216,146.9778,146.7695,146.8997,4419.0
2019-06-11 13:30:00,169.32,169.41,169.16,169.4,5082.0,146.9431,147.0212,146.8042,147.0125,5082.0
2019-06-11 13:40:00,169.42,169.6,169.38,169.53,4178.0,147.0298,147.1861,146.9951,147.1253,4178.0
2019-06-11 13:50:00,169.57,169.69,169.54,169.55,7053.0,147.16,147.2642,147.134,147.1427,7053.0
2019-06-11 14:00:00,169.59,169.86,169.58,169.85,5040.0,147.1774,147.4117,147.1687,147.403,5040.0
2019-06-11 14:10:00,169.74,169.75,169.57,169.57,5383.0,147.3075,147.3162,147.16,147.16,5383.0
2019-06-11 14:20:00,169.52,169.58,169.41,169.54,6147.0,147.1166,147.1687,147.0212,147.134,6147.0
2019-06-11 14:30:00,169.56,169.56,169.15,169.17,5988.0,147.1513,147.1513,146.7955,146.8129,5988.0
2019-06-11 14:40:00,169.2,169.73,169.17,169.64,28352.0,146.8389,147.2989,146.8129,147.2208,28352.0
2019-06-11 14:50:00,169.66,169.78,169.54,169.76,8238.0,147.2381,147.3423,147.134,147.3249,8238.0
2019-06-11 15:00:00,169.7,169.78,169.46,169.75,6888.0,147.2728,147.3423,147.0646,147.3162,6888.0
2019-06-11 15:10:00,169.71,169.77,169.61,169.66,8756.0,147.2815,147.3336,147.1947,147.2381,8756.0
2019-06-11 15:20:00,169.64,169.65,169.43,169.57,13184.0,147.2208,147.2294,147.0385,147.16,13184.0
2019-06-11 15:30:00,169.57,169.78,169.55,169.75,18869.0,147.16,147.3423,147.1427,147.3162,18869.0
2019-06-11 15:40:00,169.72,169.82,169.52,169.82,32217.0,147.2902,147.377,147.1166,147.377,32217.0
2019-06-11 15:50:00,169.81,169.81,169.61,169.73,64314.0,147.3683,147.3683,147.1947,147.2989,64314.0
2019-06-12 09:30:00,169.92,170.43,169.15,169.34,24300.0,147.4638,147.9064,146.7955,146.9604,24300.0
2019-06-12 09:40:00,169.36,169.48,169.0,169.09,8847.0,146.9778,147.0819,146.6653,146.7435,8847.0
2019-06-12 09:50:00,169.02,169.31,168.88,169.3,6111.0,146.6827,146.9344,146.5612,146.9257,6111.0
2019-06-12 10:00:00,169.21,169.51,169.21,169.33,13026.0,146.8476,147.1079,146.8476,146.9517,13026.0
2019-06-12 10:10:00,169.29,169.41,168.87,168.93,5359.0,146.917,147.0212,146.5525,146.6046,5359.0
2019-06-12 10:20:00,168.95,169.15,168.71,168.78,4876.0,146.622,146.7955,146.4137,146.4744,4876.0
2019-06-12 10:30:00,168.85,168.97,168.69,168.89,7465.0,146.5352,146.6393,146.3963,146.5699,7465.0
2019-06-12 10:40:00,168.82,169.13,168.67,169.13,9104.0,146.5091,146.7782,146.379,146.7782,9104.0
2019-06-12 10:50:00,169.08,169.38,169.03,169.09,12194.0,146.7348,146.9951,146.6914,146.7435,12194.0
2019-06-12 11:00:00,169.03,169.08,168.75,168.77,7546.0,146.6914,146.7348,146.4484,146.4657,7546.0
2019-06-12 11:10:00,168.8,169.08,168.77,168.97,11612.0,146.4918,146.7348,146.4657,146.6393,11612.0
2019-06-12 11:20:00,169.02,169.31,168.96,169.26,5109.0,146.6827,146.9344,146.6306,146.891,5109.0
2019-06-12 11:30:00,169.22,169.28,169.09,169.11,11601.0,146.8563,146.9083,146.7435,146.7608,11601.0
2019-06-12 11:40:00,169.11,169.42,169.08,169.28,6609.0,146.7608,147.0298,146.7348,146.9083,6609.0
2019-06-12 11:50:00,169.3,169.4,169.25,169.25,7609.0,146.9257,147.0125,146.8823,146.8823,7609.0
2019-06-12 12:00:00,169.27,169.75,169.27,169.61,6308.0,146.8997,147.3162,146.8997,147.1947,6308.0
2019-06-12 12:10:00,169.52,169.66,169.14,169.25,48586.0,147.1166,147.2381,146.7868,146.8823,48586.0
2019-06-12 12:20:00,169.23,169.4,169.18,169.39,2861.0,146.8649,147.0125,146.8216,147.0038,2861.0
2019-06-12 12:30:00,169.35,169.4,169.25,169.26,1935.0,146.9691,147.0125,146.8823,146.891,1935.0
2019-06-12 12:40:00,169.29,169.54,169.25,169.54,2482.0,146.917,147.134,146.8823,147.134,2482.0
2019-06-12 12:50:00,169.58,169.73,169.5,169.5,6517.0,147.1687,147.2989,147.0993,147.0993,6517.0
2019-06-12 13:00:00,169.5,169.52,169.29,169.29,7682.0,147.0993,147.1166,146.917,146.917,7682.0
2019-06-12 13:10:00,169.28,169.28,169.12,169.21,3205.0,146.9083,146.9083,146.7695,146.8476,3205.0
2019-06-12 13:20:00,169.25,169.35,169.23,169.34,3992.0,146.8823,146.9691,146.8649,146.9604,3992.0
2019-06-12 13:30:00,169.37,169.38,169.28,169.32,2732.0,146.9864,146.9951,146.9083,146.9431,2732.0
2019-06-12 13:40:00,169.34,169.62,169.32,169.57,7780.0,146.9604,147.2034,146.9431,147.16,7780.0
2019-06-12 13:50:00,169.55,169.7,169.54,169.66,4579.0,147.1427,147.2728,147.134,147.2381,4579.0
2019-06-12 14:00:00,169.66,169.84,169.65,169.8,6209.0,147.2381,147.3943,147.2294,147.3596,6209.0
2019-06-12 14:10:00,169.83,169.9,169.65,169.71,4265.0,147.3857,147.4464,147.2294,147.2815,4265.0
2019-06-12 14:20:00,169.76,169.91,169.69,169.76,4632.0,147.3249,147.4551,147.2642,147.3249,4632.0
2019-06-12 14:30:00,169.74,169.84,169.65,169.84,3926.0,147.3075,147.3943,147.2294,147.3943,3926.0
2019-06-12 14:40:00,169.81,169.94,169.81,169.88,3027.0,147.3683,147.4811,147.3683,147.429,3027.0
2019-06-12 14:50:00,169.95,169.99,169.85,169.85,4165.0,147.4898,147.5245,147.403,147.403,4165.0
2019-06-12 15:00:00,169.84,169.86,169.75,169.78,11571.0,147.3943,147.4117,147.3162,147.3423,11571.0
2019-06-12 15:10:00,169.79,170.0,169.79,169.92,4806.0,147.3509,147.5332,147.3509,147.4638,4806.0
2019-06-12 15:20:00,169.94,169.98,169.78,169.78,3761.0,147.4811,147.5158,147.3423,147.3423,3761.0
2019-06-12 15:30:00,169.77,170.03,169.77,169.94,11787.0,147.3336,147.5592,147.3336,147.4811,11787.0
2019-06-12 15:40:00,169.9,170.05,169.85,170.03,13183.0,147.4464,147.5766,147.403,147.5592,13183.0
2019-06-12 15:50:00,170.03,170.14,169.92,170.03,45445.0,147.5592,147.6547,147.4638,147.5592,45445.0
2019-06-13 09:30:00,170.16,170.71,170.11,170.52,17597.0,147.672,148.1494,147.6287,147.9845,17597.0
2019-06-13 09:40:00,170.57,170.9,170.57,170.85,5494.0,148.0279,148.3142,148.0279,148.2709,5494.0
2019-06-13 09:50:00,170.79,171.07,170.67,170.67,5936.0,148.2188,148.4618,148.1146,148.1146,5936.0
2019-06-13 10:00:00,170.75,170.82,169.67,170.04,24825.0,148.1841,148.2448,147.2468,147.5679,24825.0
2019-06-13 10:10:00,169.98,170.1,169.59,169.73,10033.0,147.5158,147.62,147.1774,147.2989,10033.0
2019-06-13 10:20:00,169.69,170.16,169.67,170.09,10613.0,147.2642,147.672,147.2468,147.6113,10613.0
2019-06-13 10:30:00,170.09,170.11,169.64,169.8,5116.0,147.6113,147.6287,147.2208,147.3596,5116.0
2019-06-13 10:40:00,169.8,169.93,169.46,169.49,10090.0,147.3596,147.4724,147.0646,147.0906,10090.0
2019-06-13 10:50:00,169.54,169.77,169.45,169.72,2683.0,147.134,147.3336,147.0559,147.2902,2683.0
2019-06-13 11:00:00,169.78,170.12,169.64,169.64,8205.0,147.3423,147.6373,147.2208,147.2208,8205.0
2019-06-13 11:10:00,169.79,169.91,169.55,169.81,7305.0,147.3509,147.4551,147.1427,147.3683,7305.0
2019-06-13 11:20:00,169.83,170.18,169.82,170.12,3459.0,147.3857,147.6894,147.377,147.6373,3459.0
2019-06-13 11:30:00,170.12,170.14,169.96,169.98,3800.0,147.6373,147.6547,147.4985,147.5158,3800.0
2019-06-13 11:40:00,169.98,170.08,169.9,170.01,5059.0,147.5158,147.6026,147.4464,147.5419,5059.0
2019-06-13 11:50:00,170.03,170.14,169.95,170.07,2886.0,147.5592,147.6547,147.4898,147.5939,2886.0
2019-06-13 12:00:00,170.06,170.32,170.06,170.29,7130.0,147.5853,147.8109,147.5853,147.7849,7130.0
2019-06-13 12:10:00,170.3,170.45,170.22,170.44,6702.0,147.7935,147.9237,147.7241,147.915,6702.0
2019-06-13 12:20:00,170.43,170.58,170.33,170.47,2111.0,147.9064,148.0365,147.8196,147.9411,2111.0
2019-06-13 12:30:00,170.43,170.53,170.33,170.4,13866.0,147.9064,147.9931,147.8196,147.8803,13866.0
2019-06-13 12:40:00,170.35,170.86,170.3,170.75,6456.0,147.8369,148.2795,147.7935,148.1841,6456.0
2019-06-13 12:50:00,170.82,171.0,170.82,170.96,4092.0,148.2448,148.401,148.2448,148.3663,4092.0
2019-06-13 13:00:00,170.99,171.1,170.85,170.87,2561.0,148.3924,148.4878,148.2709,148.2882,2561.0
2019-06-13 13:10:00,170.9,171.0,170.74,170.94,2801.0,148.3142,148.401,148.1754,148.349,2801.0
2019-06-13 13:20:00,170.92,171.02,170.89,171.0,7175.0,148.3316,148.4184,148.3056,148.401,7175.0
2019-06-13 13:30:00,170.99,170.99,170.62,170.67,3323.0,148.3924,148.3924,148.0712,148.1146,3323.0
2019-06-13 13:40:00,170.64,170.72,170.49,170.72,3569.0,148.0886,148.158,147.9584,148.158,3569.0
2019-06-13 13:50:00,170.66,170.77,170.66,170.67,1300.0,148.106,148.2014,148.106,148.1146,1300.0
2019-06-13 14:00:00,170.71,170.95,170.71,170.73,8892.0,148.1494,148.3576,148.1494,148.1667,8892.0
2019-06-13 14:10:00,170.73,170.9,170.69,170.84,1909.0,148.1667,148.3142,148.132,148.2622,1909.0
2019-06-13 14:20:00,171.0,171.25,170.94,171.22,3585.0,148.401,148.618,148.349,148.592,3585.0
2019-06-13 14:30:00,171.19,171.19,170.95,171.04,5489.0,148.5659,148.5659,148.3576,148.4357,5489.0
2019-06-13 14:40:00,171.09,171.4,171.02,171.35,3600.0,148.4791,148.7482,148.4184,148.7048,3600.0
2019-06-13 14:50:00,171.3,171.46,171.21,171.4,6502.0,148.6614,148.8002,148.5833,148.7482,6502.0
2019-06-13 15:00:00,171.4,171.4,171.25,171.32,11297.0,148.7482,148.7482,148.618,148.6787,11297.0
2019-06-13 15:10:00,171.33,171.36,171.07,171.13,9349.0,148.6874,148.7135,148.4618,148.5138,9349.0
2019-06-13 15:20:00,171.16,171.26,171.11,171.15,5100.0,148.5399,148.6267,148.4965,148.5312,5100.0
2019-06-13 15:30:00,171.13,171.35,171.09,171.31,6445.0,148.5138,148.7048,148.4791,148.6701,6445.0
2019-06-13 15:40:00,171.28,171.37,171.2,171.37,15100.0,148.644,148.7221,148.5746,148.7221,15100.0
2019-06-13 15:50:00,171.34,171.93,171.28,171.92,142060.0,148.6961,149.2081,148.644,149.1994,142060.0
2019-06-14 09:30:00,172.25,172.25,171.16,171.3,14883.0,149.4858,149.4858,148.5399,148.6614,14883.0
2019-06-14 09:40:00,171.3,171.86,171.19,171.62,10252.0,148.6614,149.1474,148.5659,148.9391,10252.0
2019-06-14 09:50:00,171.53,171.66,170.96,171.15,12089.0,148.861,148.9738,148.3663,148.5312,12089.0
2019-06-14 10:00:00,170.98,171.23,170.85,170.96,16557.0,148.3837,148.6006,148.2709,148.3663,16557.0
2019-06-14 10:10:00,171.0,171.08,170.77,170.82,6938.0,148.401,148.4705,148.2014,148.2448,6938.0
2019-06-14 10:20:00,170.75,171.08,170.47,171.01,20257.0,148.1841,148.4705,147.9411,148.4097,20257.0
2019-06-14 10:30:00,171.08,171.08,170.64,170.98,12830.0,148.4705,148.4705,148.0886,148.3837,12830.0
2019-06-14 10:40:00,170.89,171.26,170.89,171.19,7355.0,148.3056,148.6267,148.3056,148.5659,7355.0
2019-06-14 10:50:00,171.26,171.53,171.16,171.53,8821.0,148.6267,148.861,148.5399,148.861,8821.0
2019-06-14 11:00:00,171.49,171.57,170.93,170.93,5757.0,148.8263,148.8957,148.3403,148.3403,5757.0
2019-06-14 11:10:00,170.97,170.98,170.65,170.75,12406.0,148.375,148.3837,148.0973,148.1841,12406.0
2019-06-14 11:20:00,170.74,170.9,170.74,170.88,8258.0,148.1754,148.3142,148.1754,148.2969,8258.0
2019-06-14 11:30:00,170.91,171.01,170.79,170.98,4275.0,148.3229,148.4097,148.2188,148.3837,4275.0
2019-06-14 11:40:00,170.95,170.97,170.7,170.75,6973.0,148.3576,148.375,148.1407,148.1841,6973.0
2019-06-14 11:50:00,170.76,170.87,170.44,170.52,9219.0,148.1927,148.2882,147.915,147.9845,9219.0
2019-06-14 12:00:00,170.54,170.55,170.19,170.28,5878.0,148.0018,148.0105,147.6981,147.7762,5878.0
2019-06-14 12:10:00,170.27,170.46,170.27,170.33,5217.0,147.7675,147.9324,147.7675,147.8196,5217.0
2019-06-14 12:20:00,170.3,170.6,170.3,170.52,4475.0,147.7935,148.0539,147.7935,147.9845,4475.0
2019-06-14 12:30:00,170.46,170.53,170.36,170.37,3798.0,147.9324,147.9931,147.8456,147.8543,3798.0
2019-06-14 12:40:00,170.36,170.41,170.15,170.18,4263.0,147.8456,147.889,147.6634,147.6894,4263.0
2019-06-14 12:50:00,170.18,170.29,170.13,170.13,8277.0,147.6894,147.7849,147.646,147.646,8277.0
2019-06-14 13:00:00,170.16,170.44,170.15,170.44,5549.0,147.672,147.915,147.6634,147.915,5549.0
2019-06-14 13:10:00,170.43,170.52,170.36,170.41,6011.0,147.9064,147.9845,147.8456,147.889,6011.0
2019-06-14 13:20:00,170.37,170.49,170.35,170.46,9264.0,147.8543,147.9584,147.8369,147.9324,9264.0
2019-06-14 13:30:00,170.48,170.74,170.47,170.6,7023.0,147.9498,148.1754,147.9411,148.0539,7023.0
2019-06-14 13:40:00,170.58,170.61,170.49,170.52,6479.0,148.0365,148.0626,147.9584,147.9845,6479.0
2019-06-14 13:50:00,170.52,170.55,170.44,170.49,4207.0,147.9845,148.0105,147.915,147.9584,4207.0
2019-06-14 14:00:00,170.48,170.57,170.44,170.48,5746.0,147.9498,148.0279,147.915,147.9498,5746.0
2019-06-14 14:10:00,170.52,170.63,170.43,170.56,4948.0,147.9845,148.0799,147.9064,148.0192,4948.0
2019-06-14 14:20:00,170.58,170.58,170.4,170.46,11794.0,148.0365,148.0365,147.8803,147.9324,11794.0
2019-06-14 14:30:00,170.49,170.5,170.34,170.39,13229.0,147.9584,147.9671,147.8283,147.8716,13229.0
2019-06-14 14:40:00,170.42,170.56,170.41,170.53,3853.0,147.8977,148.0192,147.889,147.9931,3853.0
2019-06-14 14:50:00,170.52,170.6,170.5,170.56,5468.0,147.9845,148.0539,147.9671,148.0192,5468.0
2019-06-14 15:00:00,170.53,170.65,170.45,170.6,11081.0,147.9931,148.0973,147.9237,148.0539,11081.0
2019-06-14 15:10:00,170.61,171.22,170.6,171.14,20192.0,148.0626,148.592,148.0539,148.5225,20192.0
2019-06-14 15:20:00,171.2,171.43,171.15,171.38,7998.0,148.5746,148.7742,148.5312,148.7308,7998.0
2019-06-14 15:30:00,171.35,171.57,171.23,171.41,16893.0,148.7048,148.8957,148.6006,148.7568,16893.0
2019-06-14 15:40:00,171.38,171.41,171.17,171.33,17146.0,148.7308,148.7568,148.5486,148.6874,17146.0
2019-06-14 15:50:00,171.33,171.55,171.19,171.22,55188.0,148.6874,148.8783,148.5659,148.592,55188.0
2019-06-17 09:30:00,171.69,171.89,170.55,170.55,13741.0,148.9998,149.1734,148.0105,148.0105,13741.0
2019-06-17 09:40:00,170.64,170.76,170.38,170.67,3200.0,148.0886,148.1927,147.863,148.1146,3200.0
2019-06-17 09:50:00,170.59,171.37,170.59,171.29,2806.0,148.0452,148.7221,148.0452,148.6527,2806.0
2019-06-17 10:00:00,171.18,171.48,171.09,171.26,6255.0,148.5572,148.8176,148.4791,148.6267,6255.0
2019-06-17 10:10:00,171.21,171.32,170.79,170.8,5817.0,148.5833,148.6787,148.2188,148.2275,5817.0
2019-06-17 10:20:00,170.93,171.03,170.81,170.93,5632.0,148.3403,148.4271,148.2361,148.3403,5632.0
2019-06-17 10:30:00,170.91,170.98,170.64,170.8,6520.0,148.3229,148.3837,148.0886,148.2275,6520.0
2019-06-17 10:40:00,170.81,170.83,170.47,170.59,6730.0,148.2361,148.2535,147.9411,148.0452,6730.0
2019-06-17 10:50:00,170.64,170.77,170.52,170.6,5405.0,148.0886,148.2014,147.9845,148.0539,5405.0
2019-06-17 11:00:00,170.68,170.81,170.53,170.56,2951.0,148.1233,148.2361,147.9931,148.0192,2951.0
2019-06-17 11:10:00,170.51,170.86,170.5,170.84,3933.0,147.9758,148.2795,147.9671,148.2622,3933.0
2019-06-17 11:20:00,170.87,170.95,170.75,170.87,4140.0,148.2882,148.3576,148.1841,148.2882,4140.0
2019-06-17 11:30:00,170.83,171.37,170.74,171.32,20522.0,148.2535,148.7221,148.1754,148.6787,20522.0
2019-06-17 11:40:00,171.32,171.89,171.32,171.89,8655.0,148.6787,149.1734,148.6787,149.1734,8655.0
2019-06-17 11:50:00,171.96,172.06,171.78,172.0,13965.0,149.2342,149.3209,149.0779,149.2689,13965.0
2019-06-17 12:00:00,171.96,172.02,171.42,171.42,10134.0,149.2342,149.2862,148.7655,148.7655,10134.0
2019-06-17 12:10:00,171.41,171.46,171.26,171.46,7513.0,148.7568,148.8002,148.6267,148.8002,7513.0
2019-06-17 12:20:00,171.47,171.49,171.33,171.42,10786.0,148.8089,148.8263,148.6874,148.7655,10786.0
2019-06-17 12:30:00,171.39,171.43,171.29,171.31,8040.0,148.7395,148.7742,148.6527,148.6701,8040.0
2019-06-17 12:40:00,171.29,171.32,171.2,171.28,2983.0,148.6527,148.6787,148.5746,148.644,2983.0
2019-06-17 12:50:00,171.3,171.55,171.29,171.53,8675.0,148.6614,148.8783,148.6527,148.861,8675.0
2019-06-17 13:00:00,171.53,171.69,171.47,171.52,7031.0,148.861,148.9998,148.8089,148.8523,7031.0
2019-06-17 13:10:00,171.54,171.57,171.4,171.57,4733.0,148.8697,148.8957,148.7482,148.8957,4733.0
2019-06-17 13:20:00,171.61,171.69,171.39,171.39,10761.0,148.9304,148.9998,148.7395,148.7395,10761.0
2019-06-17 13:30:00,171.45,171.61,171.45,171.57,3790.0,148.7916,148.9304,148.7916,148.8957,3790.0
2019-06-17 13:40:00,171.58,171.87,171.57,171.86,5021.0,148.9044,149.1561,148.8957,149.1474,5021.0
2019-06-17 13:50:00,171.82,171.97,171.82,171.95,4931.0,149.1127,149.2428,149.1127,149.2255,4931.0
2019-06-17 14:00:00,171.95,172.01,171.86,171.93,11345.0,149.2255,149.2776,149.1474,149.2081,11345.0
2019-06-17 14:10:00,171.93,172.06,171.8,172.04,15120.0,149.2081,149.3209,149.0953,149.3036,15120.0
2019-06-17 14:20:00,172.06,172.06,171.9,172.03,6577.0,149.3209,149.3209,149.1821,149.2949,6577.0
2019-06-17 14:30:00,172.04,172.21,172.03,172.18,6984.0,149.3036,149.4511,149.2949,149.4251,6984.0
2019-06-17 14:40:00,172.2,172.32,172.06,172.32,9900.0,149.4424,149.5466,149.3209,149.5466,9900.0
2019-06-17 14:50:00,172.32,172.36,172.22,172.33,14828.0,149.5466,149.5813,149.4598,149.5553,14828.0
2019-06-17 15:00:00,172.35,172.35,172.2,172.27,14080.0,149.5726,149.5726,149.4424,149.5032,14080.0
2019-06-17 15:10:00,172.28,172.35,172.1,172.14,13381.0,149.5119,149.5726,149.3557,149.3904,13381.0
2019-06-17 15:20:00,172.14,172.25,172.13,172.17,14880.0,149.3904,149.4858,149.3817,149.4164,14880.0
2019-06-17 15:30:00,172.17,172.2,172.02,172.04,20980.0,149.4164,149.4424,149.2862,149.3036,20980.0
2019-06-17 15:40:00,172.08,172.43,172.04,172.19,56261.0,149.3383,149.642,149.3036,149.4338,56261.0
2019-06-17 15:50:00,172.19,172.2,171.62,171.81,56675.0,149.4338,149.4424,148.9391,149.104,56675.0
2019-06-18 09:30:00,172.51,173.32,172.37,173.32,21252.0,149.7115,150.4144,149.59,150.4144,21252.0
2019-06-18 09:40:00,173.59,174.74,173.53,174.69,7235.0,150.6487,151.6468,150.5967,151.6034,7235.0
2019-06-18 09:50:00,174.75,174.87,174.55,174.69,7194.0,151.6554,151.7596,151.4819,151.6034,7194.0
2019-06-18 10:00:00,174.77,174.85,174.07,174.07,15536.0,151.6728,151.7422,151.0653,151.0653,15536.0
2019-06-18 10:10:00,174.13,174.48,174.12,174.3,5984.0,151.1174,151.4211,151.1087,151.2649,5984.0
2019-06-18 10:20:00,174.27,174.69,174.27,174.52,5913.0,151.2389,151.6034,151.2389,151.4558,5913.0
2019-06-18 10:30:00,174.76,174.86,174.45,174.63,5055.0,151.6641,151.7509,151.3951,151.5513,5055.0
2019-06-18 10:40:00,174.59,174.63,174.27,174.46,3301.0,151.5166,151.5513,151.2389,151.4038,3301.0
2019-06-18 10:50:00,174.54,174.54,174.13,174.3,3307.0,151.4732,151.4732,151.1174,151.2649,3307.0
2019-06-18 11:00:00,174.45,174.62,174.38,174.56,6740.0,151.3951,151.5426,151.3343,151.4905,6740.0
2019-06-18 11:10:00,174.61,174.75,174.37,174.5,7670.0,151.5339,151.6554,151.3257,151.4385,7670.0
2019-06-18 11:20:00,174.46,174.53,174.09,174.38,6011.0,151.4038,151.4645,151.0827,151.3343,6011.0
2019-06-18 11:30:00,174.31,174.32,173.97,174.03,8035.0,151.2736,151.2823,150.9785,151.0306,8035.0
2019-06-18 11:40:00,174.0,174.19,173.72,173.72,6948.0,151.0046,151.1694,150.7616,150.7616,6948.0
2019-06-18 11:50:00,173.63,173.63,173.33,173.33,4744.0,150.6835,150.6835,150.4231,150.4231,4744.0
2019-06-18 12:00:00,173.37,173.59,173.29,173.56,5697.0,150.4578,150.6487,150.3884,150.6227,5697.0
2019-06-18 12:10:00,173.56,173.63,173.31,173.46,6992.0,150.6227,150.6835,150.4057,150.5359,6992.0
2019-06-18 12:20:00,173.5,173.72,173.45,173.62,5410.0,150.5706,150.7616,150.5272,150.6748,5410.0
2019-06-18 12:30:00,173.62,173.64,173.38,173.51,6925.0,150.6748,150.6921,150.4665,150.5793,6925.0
2019-06-18 12:40:00,173.52,173.54,173.28,173.28,11410.0,150.588,150.6053,150.3797,150.3797,11410.0
2019-06-18 12:50:00,173.32,173.34,173.0,173.2,13413.0,150.4144,150.4318,150.1367,150.3103,13413.0
2019-06-18 13:00:00,173.2,173.23,172.95,173.03,6024.0,150.3103,150.3363,150.0933,150.1627,6024.0
2019-06-18 13:10:00,173.01,173.14,172.98,173.07,8696.0,150.1454,150.2582,150.1194,150.1975,8696.0
2019-06-18 13:20:00,173.05,173.11,172.8,172.83,6337.0,150.1801,150.2322,149.9631,149.9892,6337.0
2019-06-18 13:30:00,172.84,173.01,172.77,173.01,5264.0,149.9979,150.1454,149.9371,150.1454,5264.0
2019-06-18 13:40:00,172.93,173.21,172.9,172.99,4276.0,150.076,150.319,150.0499,150.128,4276.0
2019-06-18 13:50:00,173.0,173.33,172.87,173.33,5034.0,150.1367,150.4231,150.0239,150.4231,5034.0
2019-06-18 14:00:00,173.32,173.36,173.16,173.26,4327.0,150.4144,150.4491,150.2756,150.3624,4327.0
2019-06-18 14:10:00,173.37,173.55,173.27,173.55,11461.0,150.4578,150.614,150.371,150.614,11461.0
2019-06-18 14:20:00,173.54,173.77,173.54,173.75,3341.0,150.6053,150.805,150.6053,150.7876,3341.0
2019-06-18 14:30:00,173.7,173.74,173.6,173.68,6024.0,150.7442,150.7789,150.6574,150.7268,6024.0
2019-06-18 14:40:00,173.74,173.74,173.61,173.69,6094.0,150.7789,150.7789,150.6661,150.7355,6094.0
2019-06-18 14:50:00,173.72,173.82,173.57,173.79,7777.0,150.7616,150.8483,150.6314,150.8223,7777.0
2019-06-18 15:00:00,173.78,173.91,173.64,173.65,9423.0,150.8136,150.9265,150.6921,150.7008,9423.0
2019-06-18 15:10:00,173.65,173.77,173.49,173.69,22283.0,150.7008,150.805,150.562,150.7355,22283.0
2019-06-18 15:20:00,173.68,173.74,173.59,173.64,12468.0,150.7268,150.7789,150.6487,150.6921,12468.0
2019-06-18 15:30:00,173.61,173.62,173.17,173.22,15936.0,150.6661,150.6748,150.2842,150.3276,15936.0
2019-06-18 15:40:00,173.22,173.41,173.08,173.33,21775.0,150.3276,150.4925,150.2061,150.4231,21775.0
2019-06-18 15:50:00,173.41,173.66,173.21,173.61,77117.0,150.4925,150.7095,150.319,150.6661,77117.0
2019-06-19 09:30:00,174.23,174.48,173.72,174.01,12478.0,151.2042,151.4211,150.7616,151.0132,12478.0
2019-06-19 09:40:00,174.05,174.05,173.65,173.93,2987.0,151.0479,151.0479,150.7008,150.9438,2987.0
2019-06-19 09:50:00,173.93,174.14,173.89,174.07,2602.0,150.9438,151.1261,150.9091,151.0653,2602.0
2019-06-19 10:00:00,174.1,174.19,173.88,174.15,3923.0,151.0913,151.1694,150.9004,151.1347,3923.0
2019-06-19 10:10:00,174.12,174.2,174.0,174.05,2668.0,151.1087,151.1781,151.0046,151.0479,2668.0
2019-06-19 10:20:00,173.99,174.08,173.8,173.87,3760.0,150.9959,151.074,150.831,150.8917,3760.0
2019-06-19 10:30:00,173.93,173.96,173.6,173.62,2789.0,150.9438,150.9698,150.6574,150.6748,2789.0
2019-06-19 10:40:00,173.56,173.89,173.49,173.79,3831.0,150.6227,150.9091,150.562,150.8223,3831.0
2019-06-19 10:50:00,173.77,173.96,173.73,173.88,4981.0,150.805,150.9698,150.7702,150.9004,4981.0
2019-06-19 11:00:00,173.88,174.03,173.88,173.91,12854.0,150.9004,151.0306,150.9004,150.9265,12854.0
2019-06-19 11:10:00,173.89,173.94,173.56,173.57,2902.0,150.9091,150.9525,150.6227,150.6314,2902.0
2019-06-19 11:20:00,173.57,173.77,173.57,173.77,3365.0,150.6314,150.805,150.6314,150.805,3365.0
2019-06-19 11:30:00,173.75,173.78,173.58,173.58,3315.0,150.7876,150.8136,150.6401,150.6401,3315.0
2019-06-19 11:40:00,173.62,173.71,173.57,173.71,2475.0,150.6748,150.7529,150.6314,150.7529,2475.0
2019-06-19 11:50:00,173.7,173.93,173.7,173.76,4249.0,150.7442,150.9438,150.7442,150.7963,4249.0
2019-06-19 12:00:00,173.77,173.81,173.67,173.75,3899.0,150.805,150.8397,150.7182,150.7876,3899.0
2019-06-19 12:10:00,173.73,173.83,173.64,173.78,3584.0,150.7702,150.857,150.6921,150.8136,3584.0
2019-06-19 12:20:00,173.77,173.84,173.71,173.75,2788.0,150.805,150.8657,150.7529,150.7876,2788.0
2019-06-19 12:30:00,173.74,173.77,173.66,173.72,5728.0,150.7789,150.805,150.7095,150.7616,5728.0
2019-06-19 12:40:00,173.71,173.75,173.52,173.53,3875.0,150.7529,150.7876,150.588,150.5967,3875.0
2019-06-19 12:50:00,173.5,173.62,173.45,173.47,2950.0,150.5706,150.6748,150.5272,150.5446,2950.0
2019-06-19 13:00:00,173.44,173.58,173.41,173.53,6588.0,150.5186,150.6401,150.4925,150.5967,6588.0
2019-06-19 13:10:00,173.54,173.57,173.0,173.0,9525.0,150.6053,150.6314,150.1367,150.1367,9525.0
2019-06-19 13:20:00,173.01,173.07,172.9,172.97,5542.0,150.1454,150.1975,150.0499,150.1107,5542.0
2019-06-19 13:30:00,173.01,173.26,172.96,173.23,4635.0,150.1454,150.3624,150.102,150.3363,4635.0
2019-06-19 13:40:00,173.21,173.29,173.05,173.11,9415.0,150.319,150.3884,150.1801,150.2322,9415.0
2019-06-19 13:50:00,173.16,173.32,172.96,173.06,3951.0,150.2756,150.4144,150.102,150.1888,3951.0
2019-06-19 14:00:00,173.16,173.72,172.55,173.49,20371.0,150.2756,150.7616,149.7462,150.562,20371.0
2019-06-19 14:10:00,173.57,173.98,173.51,173.92,6022.0,150.6314,150.9872,150.5793,150.9351,6022.0
2019-06-19 14:20:00,173.85,173.86,173.6,173.83,3678.0,150.8744,150.8831,150.6574,150.857,3678.0
2019-06-19 14:30:00,173.81,174.12,173.76,173.92,4141.0,150.8397,151.1087,150.7963,150.9351,4141.0
2019-06-19 14:40:00,173.81,174.04,173.67,173.87,4425.0,150.8397,151.0393,150.7182,150.8917,4425.0
2019-06-19 14:50:00,173.81,174.02,173.73,173.73,8026.0,150.8397,151.0219,150.7702,150.7702,8026.0
2019-06-19 15:00:00,173.73,174.01,173.7,173.96,6051.0,150.7702,151.0132,150.7442,150.9698,6051.0
2019-06-19 15:10:00,173.97,174.01,173.84,173.95,5739.0,150.9785,151.0132,150.8657,150.9612,5739.0
2019-06-19 15:20:00,173.95,174.01,173.81,173.86,6110.0,150.9612,151.0132,150.8397,150.8831,6110.0
2019-06-19 15:30:00,173.93,174.01,173.65,173.68,15912.0,150.9438,151.0132,150.7008,150.7268,15912.0
2019-06-19 15:40:00,173.68,173.84,173.55,173.61,24733.0,150.7268,150.8657,150.614,150.6661,24733.0
2019-06-19 15:50:00,173.65,173.85,173.54,173.62,47816.0,150.7008,150.8744,150.6053,150.6748,47816.0
2019-06-20 09:30:00,175.84,176.13,175.06,175.28,39964.0,152.6014,152.8531,151.9245,152.1154,39964.0
2019-06-20 09:40:00,175.09,175.91,174.39,175.87,32666.0,151.9505,152.6621,151.343,152.6274,32666.0
2019-06-20 09:50:00,175.78,176.38,175.78,176.28,15081.0,152.5493,153.07,152.5493,152.9832,15081.0
2019-06-20 10:00:00,176.05,176.43,175.86,176.0,12383.0,152.7836,153.1134,152.6187,152.7402,12383.0
2019-06-20 10:10:00,176.0,176.12,175.67,175.72,5121.0,152.7402,152.8444,152.4539,152.4972,5121.0
2019-06-20 10:20:00,175.75,176.04,175.54,175.84,4241.0,152.5233,152.775,152.341,152.6014,4241.0
2019-06-20 10:30:00,175.77,175.81,175.39,175.5,8472.0,152.5406,152.5754,152.2109,152.3063,8472.0
2019-06-20 10:40:00,175.48,176.39,175.41,176.39,27996.0,152.289,153.0787,152.2282,153.0787,27996.0
2019-06-20 10:50:00,176.34,177.27,176.3,177.18,78963.0,153.0353,153.8424,153.0006,153.7643,78963.0
2019-06-20 11:00:00,177.22,177.53,177.09,177.09,29092.0,153.799,154.068,153.6862,153.6862,29092.0
2019-06-20 11:10:00,177.15,177.17,176.78,177.08,14734.0,153.7383,153.7556,153.4172,153.6775,14734.0
2019-06-20 11:20:00,177.06,177.1,176.59,176.59,18652.0,153.6602,153.6949,153.2523,153.2523,18652.0
2019-06-20 11:30:00,176.55,176.93,176.41,176.93,10914.0,153.2176,153.5473,153.0961,153.5473,10914.0
2019-06-20 11:40:00,176.93,177.18,176.88,177.13,5455.0,153.5473,153.7643,153.5039,153.7209,5455.0
2019-06-20 11:50:00,177.18,177.37,177.1,177.11,3360.0,153.7643,153.9292,153.6949,153.7035,3360.0
2019-06-20 12:00:00,177.1,177.2,176.78,176.89,5239.0,153.6949,153.7817,153.4172,153.5126,5239.0
2019-06-20 12:10:00,176.88,176.89,176.35,176.42,9566.0,153.5039,153.5126,153.044,153.1047,9566.0
2019-06-20 12:20:00,176.43,177.0,176.33,176.96,5368.0,153.1134,153.6081,153.0266,153.5734,5368.0
2019-06-20 12:30:00,176.95,176.96,176.48,176.68,19012.0,153.5647,153.5734,153.1568,153.3304,19012.0
2019-06-20 12:40:00,176.67,176.67,176.43,176.64,5818.0,153.3217,153.3217,153.1134,153.2957,5818.0
2019-06-20 12:50:00,176.7,176.86,176.55,176.86,4869.0,153.3477,153.4866,153.2176,153.4866,4869.0
2019-06-20 13:00:00,176.84,176.93,176.58,176.83,12877.0,153.4692,153.5473,153.2436,153.4606,12877.0
2019-06-20 13:10:00,176.84,176.87,176.48,176.7,9654.0,153.4692,153.4953,153.1568,153.3477,9654.0
2019-06-20 13:20:00,176.68,176.94,176.57,176.88,7537.0,153.3304,153.556,153.2349,153.5039,7537.0
2019-06-20 13:30:00,176.9,176.93,176.65,176.9,11345.0,153.5213,153.5473,153.3043,153.5213,11345.0
2019-06-20 13:40:00,176.86,176.89,176.63,176.75,8497.0,153.4866,153.5126,153.287,153.3911,8497.0
2019-06-20 13:50:00,176.75,176.92,176.73,176.76,8793.0,153.3911,153.5387,153.3738,153.3998,8793.0
2019-06-20 14:00:00,176.84,177.26,176.78,177.19,13167.0,153.4692,153.8337,153.4172,153.773,13167.0
2019-06-20 14:10:00,177.16,177.26,176.78,177.15,39870.0,153.7469,153.8337,153.4172,153.7383,39870.0
2019-06-20 14:20:00,177.19,177.56,177.03,177.51,32616.0,153.773,154.0941,153.6341,154.0507,32616.0
2019-06-20 14:30:00,177.42,177.43,177.2,177.43,18974.0,153.9726,153.9813,153.7817,153.9813,18974.0
2019-06-20 14:40:00,177.43,177.48,177.15,177.25,16429.0,153.9813,154.0246,153.7383,153.825,16429.0
2019-06-20 14:50:00,177.25,177.31,177.15,177.31,16698.0,153.825,153.8771,153.7383,153.8771,16698.0
2019-06-20 15:00:00,177.28,177.5,177.28,177.33,12444.0,153.8511,154.042,153.8511,153.8945,12444.0
2019-06-20 15:10:00,177.37,177.51,177.31,177.39,27021.0,153.9292,154.0507,153.8771,153.9465,27021.0
2019-06-20 15:20:00,177.46,177.69,177.4,177.57,14427.0,154.0073,154.2069,153.9552,154.1028,14427.0
2019-06-20 15:30:00,177.56,177.75,177.45,177.68,27986.0,154.0941,154.259,153.9986,154.1982,27986.0
2019-06-20 15:40:00,177.69,178.22,177.57,178.2,55724.0,154.2069,154.6669,154.1028,154.6495,55724.0
2019-06-20 15:50:00,178.22,178.41,177.96,177.97,138765.0,154.6669,154.8317,154.4412,154.4499,138765.0
2019-06-21 09:30:00,178.13,178.13,177.06,177.08,210801.0,154.5887,154.5887,153.6602,153.6775,210801.0
2019-06-21 09:40:00,177.14,177.45,176.87,176.98,10954.0,153.7296,153.9986,153.4953,153.5907,10954.0
2019-06-21 09:50:00,176.9,177.4,176.79,176.93,6494.0,153.5213,153.9552,153.4258,153.5473,6494.0
2019-06-21 10:00:00,177.01,177.44,176.8,177.26,11110.0,153.6168,153.9899,153.4345,153.8337,11110.0
2019-06-21 10:10:00,177.17,177.33,177.01,177.2,6192.0,153.7556,153.8945,153.6168,153.7817,6192.0
2019-06-21 10:20:00,177.33,177.41,177.1,177.19,5589.0,153.8945,153.9639,153.6949,153.773,5589.0
2019-06-21 10:30:00,177.16,177.17,176.85,176.89,7187.0,153.7469,153.7556,153.4779,153.5126,7187.0
2019-06-21 10:40:00,176.93,177.3,176.87,177.28,6372.0,153.5473,153.8684,153.4953,153.8511,6372.0
2019-06-21 10:50:00,177.08,177.34,176.99,177.33,5154.0,153.6775,153.9031,153.5994,153.8945,5154.0
2019-06-21 11:00:00,177.37,178.33,177.36,178.11,9196.0,153.9292,154.7623,153.9205,154.5714,9196.0
2019-06-21 11:10:00,178.08,178.17,177.86,177.87,10943.0,154.5454,154.6235,154.3544,154.3631,10943.0
2019-06-21 11:20:00,177.87,177.91,177.48,177.59,6104.0,154.3631,154.3978,154.0246,154.1201,6104.0
2019-06-21 11:30:00,177.52,177.81,177.48,177.67,7652.0,154.0594,154.311,154.0246,154.1895,7652.0
2019-06-21 11:40:00,177.64,177.73,176.91,176.97,13877.0,154.1635,154.2416,153.53,153.582,13877.0
2019-06-21 11:50:00,176.91,176.96,176.65,176.8,13453.0,153.53,153.5734,153.3043,153.4345,13453.0
2019-06-21 12:00:00,176.92,177.1,176.84,176.87,5288.0,153.5387,153.6949,153.4692,153.4953,5288.0
2019-06-21 12:10:00,176.86,177.0,176.77,176.79,4482.0,153.4866,153.6081,153.4085,153.4258,4482.0
2019-06-21 12:20:00,176.8,176.81,176.5,176.53,13879.0,153.4345,153.4432,153.1742,153.2002,13879.0
2019-06-21 12:30:00,176.58,176.69,176.46,176.69,7319.0,153.2436,153.3391,153.1394,153.3391,7319.0
2019-06-21 12:40:00,176.68,176.79,176.58,176.71,2700.0,153.3304,153.4258,153.2436,153.3564,2700.0
2019-06-21 12:50:00,176.71,176.71,176.55,176.55,4974.0,153.3564,153.3564,153.2176,153.2176,4974.0
2019-06-21 13:00:00,176.51,176.57,176.2,176.28,8160.0,153.1828,153.2349,152.9138,152.9832,8160.0
2019-06-21 13:10:00,176.31,176.31,175.99,176.02,7984.0,153.0093,153.0093,152.7316,152.7576,7984.0
2019-06-21 13:20:00,176.02,176.05,175.87,175.94,4950.0,152.7576,152.7836,152.6274,152.6882,4950.0
2019-06-21 13:30:00,175.97,176.01,175.8,176.0,12994.0,152.7142,152.7489,152.5667,152.7402,12994.0
2019-06-21 13:40:00,176.01,176.09,175.88,176.07,51066.0,152.7489,152.8183,152.6361,152.801,51066.0
2019-06-21 13:50:00,176.04,176.19,175.96,176.18,7618.0,152.775,152.9051,152.7055,152.8965,7618.0
2019-06-21 14:00:00,176.28,176.78,176.25,176.75,14996.0,152.9832,153.4172,152.9572,153.3911,14996.0
2019-06-21 14:10:00,176.73,176.8,176.6,176.71,7453.0,153.3738,153.4345,153.2609,153.3564,7453.0
2019-06-21 14:20:00,176.75,176.89,176.64,176.85,6339.0,153.3911,153.5126,153.2957,153.4779,6339.0
2019-06-21 14:30:00,176.89,177.09,176.89,177.09,9105.0,153.5126,153.6862,153.5126,153.6862,9105.0
2019-06-21 14:40:00,177.09,177.25,176.99,177.23,10788.0,153.6862,153.825,153.5994,153.8077,10788.0
2019-06-21 14:50:00,177.2,177.46,177.19,177.37,12220.0,153.7817,154.0073,153.773,153.9292,12220.0
2019-06-21 15:00:00,177.37,177.42,177.2,177.33,8620.0,153.9292,153.9726,153.7817,153.8945,8620.0
2019-06-21 15:10:00,177.33,177.43,177.3,177.34,8832.0,153.8945,153.9813,153.8684,153.9031,8832.0
2019-06-21 15:20:00,177.3,177.42,177.22,177.3,10245.0,153.8684,153.9726,153.799,153.8684,10245.0
2019-06-21 15:30:00,177.31,177.47,177.23,177.43,35339.0,153.8771,154.016,153.8077,153.9813,35339.0
2019-06-21 15:40:00,177.43,177.67,177.36,177.63,46193.0,153.9813,154.1895,153.9205,154.1548,46193.0
2019-06-21 15:50:00,177.65,177.81,177.29,177.38,142642.0,154.1722,154.311,153.8598,153.9379,142642.0
2019-06-24 09:30:00,176.71,177.49,176.62,176.62,22572.0,153.3564,154.0333,153.2783,153.2783,22572.0
2019-06-24 09:40:00,176.72,177.08,176.62,176.84,7639.0,153.3651,153.6775,153.2783,153.4692,7639.0
2019-06-24 09:50:00,176.92,177.09,176.66,176.78,8851.0,153.5387,153.6862,153.313,153.4172,8851.0
2019-06-24 10:00:00,176.79,177.18,176.79,176.97,10093.0,153.4258,153.7643,153.4258,153.582,10093.0
2019-06-24 10:10:00,176.95,177.4,176.95,177.28,6721.0,153.5647,153.9552,153.5647,153.8511,6721.0
2019-06-24 10:20:00,177.32,177.74,177.32,177.57,18153.0,153.8858,154.2503,153.8858,154.1028,18153.0
2019-06-24 10:30:00,177.57,177.57,177.26,177.34,7804.0,154.1028,154.1028,153.8337,153.9031,7804.0
2019-06-24 10:40:00,177.3,177.57,177.15,177.23,6814.0,153.8684,154.1028,153.7383,153.8077,6814.0
2019-06-24 10:50:00,177.15,177.18,176.58,176.68,10177.0,153.7383,153.7643,153.2436,153.3304,10177.0
2019-06-24 11:00:00,176.71,176.8,176.65,176.8,7519.0,153.3564,153.4345,153.3043,153.4345,7519.0
2019-06-24 11:10:00,176.83,176.85,176.68,176.77,6080.0,153.4606,153.4779,153.3304,153.4085,6080.0
2019-06-24 11:20:00,176.73,176.99,176.33,176.99,14659.0,153.3738,153.5994,153.0266,153.5994,14659.0
2019-06-24 11:30:00,177.01,177.54,177.01,177.44,9319.0,153.6168,154.0767,153.6168,153.9899,9319.0
2019-06-24 11:40:00,177.44,177.94,177.43,177.83,8788.0,153.9899,154.4239,153.9813,154.3284,8788.0
2019-06-24 11:50:00,177.84,178.02,177.64,177.74,7073.0,154.3371,154.4933,154.1635,154.2503,7073.0
2019-06-24 12:00:00,177.79,177.86,177.43,177.46,11132.0,154.2937,154.3544,153.9813,154.0073,11132.0
2019-06-24 12:10:00,177.46,177.58,177.34,177.5,7353.0,154.0073,154.1114,153.9031,154.042,7353.0
2019-06-24 12:20:00,177.49,177.55,177.39,177.43,8253.0,154.0333,154.0854,153.9465,153.9813,8253.0
2019-06-24 12:30:00,177.4,178.2,177.36,178.15,17907.0,153.9552,154.6495,153.9205,154.6061,17907.0
2019-06-24 12:40:00,178.13,178.22,178.0,178.21,10843.0,154.5887,154.6669,154.4759,154.6582,10843.0
2019-06-24 12:50:00,178.24,178.29,178.05,178.06,9168.0,154.6842,154.7276,154.5193,154.528,9168.0
2019-06-24 13:00:00,178.06,178.11,177.96,177.97,7004.0,154.528,154.5714,154.4412,154.4499,7004.0
2019-06-24 13:10:00,177.98,178.16,177.92,178.09,6812.0,154.4586,154.6148,154.4065,154.554,6812.0
2019-06-24 13:20:00,178.06,178.1,177.79,177.82,10063.0,154.528,154.5627,154.2937,154.3197,10063.0
2019-06-24 13:30:00,177.87,178.0,177.77,177.92,11071.0,154.3631,154.4759,154.2763,154.4065,11071.0
2019-06-24 13:40:00,177.89,177.96,177.55,177.7,6727.0,154.3805,154.4412,154.0854,154.2156,6727.0
2019-06-24 13:50:00,177.7,177.84,177.42,177.42,9580.0,154.2156,154.3371,153.9726,153.9726,9580.0
2019-06-24 14:00:00,177.46,177.46,177.08,177.08,9602.0,154.0073,154.0073,153.6775,153.6775,9602.0
2019-06-24 14:10:00,177.09,177.19,176.99,177.09,7841.0,153.6862,153.773,153.5994,153.6862,7841.0
2019-06-24 14:20:00,177.12,177.3,177.12,177.3,6610.0,153.7122,153.8684,153.7122,153.8684,6610.0
2019-06-24 14:30:00,177.32,177.47,177.25,177.43,9222.0,153.8858,154.016,153.825,153.9813,9222.0
2019-06-24 14:40:00,177.42,177.61,177.36,177.56,14479.0,153.9726,154.1375,153.9205,154.0941,14479.0
2019-06-24 14:50:00,177.57,177.68,177.55,177.63,13250.0,154.1028,154.1982,154.0854,154.1548,13250.0
2019-06-24 15:00:00,177.65,177.65,177.48,177.59,10745.0,154.1722,154.1722,154.0246,154.1201,10745.0
2019-06-24 15:10:00,177.59,177.89,177.52,177.84,17213.0,154.1201,154.3805,154.0594,154.3371,17213.0
2019-06-24 15:20:00,177.85,177.97,177.81,177.9,19971.0,154.3457,154.4499,154.311,154.3891,19971.0
2019-06-24 15:30:00,177.91,177.99,177.81,177.98,27906.0,154.3978,154.4672,154.311,154.4586,27906.0
2019-06-24 15:40:00,177.99,178.08,177.83,177.93,48364.0,154.4672,154.5454,154.3284,154.4152,48364.0
2019-06-24 15:50:00,177.92,177.94,177.65,177.81,98530.0,154.4065,154.4239,154.1722,154.311,98530.0
2019-06-25 09:30:00,178.07,178.16,177.48,177.89,18816.0,154.5367,154.6148,154.0246,154.3805,18816.0
2019-06-25 09:40:00,177.75,178.1,177.61,177.61,10147.0,154.259,154.5627,154.1375,154.1375,10147.0
2019-06-25 09:50:00,177.56,177.9,177.55,177.85,9324.0,154.0941,154.3891,154.0854,154.3457,9324.0
2019-06-25 10:00:00,177.93,178.13,177.86,177.98,6680.0,154.4152,154.5887,154.3544,154.4586,6680.0
2019-06-25 10:10:00,178.06,178.15,177.62,177.63,7911.0,154.528,154.6061,154.1461,154.1548,7911.0
2019-06-25 10:20:00,177.53,177.7,177.37,177.54,7628.0,154.068,154.2156,153.9292,154.0767,7628.0
2019-06-25 10:30:00,177.59,177.69,177.28,177.28,9888.0,154.1201,154.2069,153.8511,153.8511,9888.0
2019-06-25 10:40:00,177.28,177.58,177.21,177.34,8973.0,153.8511,154.1114,153.7903,153.9031,8973.0
2019-06-25 10:50:00,177.38,177.59,177.31,177.59,6545.0,153.9379,154.1201,153.8771,154.1201,6545.0
2019-06-25 11:00:00,177.63,178.19,177.42,178.08,7478.0,154.1548,154.6408,153.9726,154.5454,7478.0
2019-06-25 11:10:00,178.11,178.39,178.03,178.34,11631.0,154.5714,154.8144,154.502,154.771,11631.0
2019-06-25 11:20:00,178.34,178.47,178.2,178.34,6307.0,154.771,154.8838,154.6495,154.771,6307.0
2019-06-25 11:30:00,178.38,178.62,178.23,178.62,11644.0,154.8057,155.014,154.6755,155.014,11644.0
2019-06-25 11:40:00,178.57,178.6,178.44,178.47,6731.0,154.9706,154.9966,154.8578,154.8838,6731.0
2019-06-25 11:50:00,178.48,178.6,178.41,178.53,7401.0,154.8925,154.9966,154.8317,154.9359,7401.0
2019-06-25 12:00:00,178.53,178.64,178.46,178.59,10541.0,154.9359,155.0313,154.8751,154.988,10541.0
2019-06-25 12:10:00,178.62,178.81,178.59,178.59,13267.0,155.014,155.1789,154.988,154.988,13267.0
2019-06-25 12:20:00,178.59,178.69,178.51,178.55,8222.0,154.988,155.0747,154.9185,154.9532,8222.0
2019-06-25 12:30:00,178.57,178.58,178.24,178.3,8971.0,154.9706,154.9793,154.6842,154.7363,8971.0
2019-06-25 12:40:00,178.27,178.38,178.18,178.37,10792.0,154.7102,154.8057,154.6321,154.797,10792.0
2019-06-25 12:50:00,178.37,178.37,178.19,178.19,5100.0,154.797,154.797,154.6408,154.6408,5100.0
2019-06-25 13:00:00,178.19,178.23,177.9,178.23,10409.0,154.6408,154.6755,154.3891,154.6755,10409.0
2019-06-25 13:10:00,178.23,178.38,178.09,178.29,7231.0,154.6755,154.8057,154.554,154.7276,7231.0
2019-06-25 13:20:00,178.3,178.59,178.3,178.45,10090.0,154.7363,154.988,154.7363,154.8665,10090.0
2019-06-25 13:30:00,178.46,178.51,178.14,178.17,34821.0,154.8751,154.9185,154.5974,154.6235,34821.0
2019-06-25 13:40:00,178.21,178.22,177.86,177.88,10064.0,154.6582,154.6669,154.3544,154.3718,10064.0
2019-06-25 13:50:00,177.9,177.9,177.56,177.56,6072.0,154.3891,154.3891,154.0941,154.0941,6072.0
2019-06-25 14:00:00,177.52,177.7,177.37,177.48,13780.0,154.0594,154.2156,153.9292,154.0246,13780.0
2019-06-25 14:10:00,177.54,177.73,177.43,177.59,10465.0,154.0767,154.2416,153.9813,154.1201,10465.0
2019-06-25 14:20:00,177.55,177.55,177.32,177.37,7330.0,154.0854,154.0854,153.8858,153.9292,7330.0
2019-06-25 14:30:00,177.35,177.39,177.1,177.17,10065.0,153.9118,153.9465,153.6949,153.7556,10065.0
2019-06-25 14:40:00,177.13,177.43,177.12,177.43,14761.0,153.7209,153.9813,153.7122,153.9813,14761.0
2019-06-25 14:50:00,177.45,177.73,177.3,177.63,11030.0,153.9986,154.2416,153.8684,154.1548,11030.0
2019-06-25 15:00:00,177.59,177.73,177.56,177.67,11326.0,154.1201,154.2416,154.0941,154.1895,11326.0
2019-06-25 15:10:00,177.69,177.69,177.31,177.31,10736.0,154.2069,154.2069,153.8771,153.8771,10736.0
2019-06-25 15:20:00,177.31,177.68,177.29,177.55,13745.0,153.8771,154.1982,153.8598,154.0854,13745.0
2019-06-25 15:30:00,177.59,177.59,177.41,177.47,8833.0,154.1201,154.1201,153.9639,154.016,8833.0
2019-06-25 15:40:00,177.49,177.58,177.28,177.46,26350.0,154.0333,154.1114,153.8511,154.0073,26350.0
2019-06-25 15:50:00,177.42,177.79,177.25,177.64,66462.0,153.9726,154.2937,153.825,154.1635,66462.0
2019-06-26 09:30:00,177.28,178.29,176.87,178.03,30709.0,153.8511,154.7276,153.4953,154.502,30709.0
2019-06-26 09:40:00,177.87,178.26,177.86,177.96,13425.0,154.3631,154.7016,154.3544,154.4412,13425.0
2019-06-26 09:50:00,178.04,178.43,178.04,178.36,7820.0,154.5106,154.8491,154.5106,154.7883,7820.0
2019-06-26 10:00:00,178.36,178.49,178.25,178.28,26320.0,154.7883,154.9012,154.6929,154.7189,26320.0
2019-06-26 10:10:00,178.22,178.29,178.08,178.2,22361.0,154.6669,154.7276,154.5454,154.6495,22361.0
2019-06-26 10:20:00,178.23,178.61,178.22,178.61,13143.0,154.6755,155.0053,154.6669,155.0053,13143.0
2019-06-26 10:30:00,178.61,178.9,178.3,178.31,11815.0,155.0053,155.257,154.7363,154.745,11815.0
2019-06-26 10:40:00,178.26,178.59,178.16,178.59,18336.0,154.7016,154.988,154.6148,154.988,18336.0
2019-06-26 10:50:00,178.58,178.84,178.55,178.84,3695.0,154.9793,155.2049,154.9532,155.2049,3695.0
2019-06-26 11:00:00,178.77,179.13,178.75,179.03,12349.0,155.1442,155.4566,155.1268,155.3698,12349.0
2019-06-26 11:10:00,179.03,179.17,178.98,179.05,17535.0,155.3698,155.4913,155.3264,155.3872,17535.0
2019-06-26 11:20:00,179.08,179.17,179.01,179.12,16326.0,155.4132,155.4913,155.3524,155.4479,16326.0
2019-06-26 11:30:00,179.11,179.14,178.85,179.02,11734.0,155.4392,155.4653,155.2136,155.3611,11734.0
2019-06-26 11:40:00,179.02,179.28,178.97,179.22,6417.0,155.3611,155.5868,155.3177,155.5347,6417.0
2019-06-26 11:50:00,179.17,179.35,179.12,179.33,7399.0,155.4913,155.6475,155.4479,155.6302,7399.0
2019-06-26 12:00:00,179.34,179.48,179.26,179.48,15302.0,155.6388,155.7603,155.5694,155.7603,15302.0
2019-06-26 12:10:00,179.46,179.5,179.37,179.38,13291.0,155.743,155.7777,155.6649,155.6735,13291.0
2019-06-26 12:20:00,179.39,179.39,178.79,178.81,46890.0,155.6822,155.6822,155.1615,155.1789,46890.0
2019-06-26 12:30:00,178.85,179.03,178.8,179.0,8195.0,155.2136,155.3698,155.1702,155.3438,8195.0
2019-06-26 12:40:00,178.97,179.04,178.89,178.89,10304.0,155.3177,155.3785,155.2483,155.2483,10304.0
2019-06-26 12:50:00,178.83,179.35,178.83,179.3,22331.0,155.1962,155.6475,155.1962,155.6041,22331.0
2019-06-26 13:00:00,179.29,179.34,179.09,179.1,6991.0,155.5954,155.6388,155.4219,155.4306,6991.0
2019-06-26 13:10:00,179.12,179.18,179.04,179.1,5323.0,155.4479,155.5,155.3785,155.4306,5323.0
2019-06-26 13:20:00,179.08,179.12,178.98,179.11,22376.0,155.4132,155.4479,155.3264,155.4392,22376.0
2019-06-26 13:30:00,179.13,179.38,179.13,179.37,26889.0,155.4566,155.6735,155.4566,155.6649,26889.0
2019-06-26 13:40:00,179.3,179.33,179.21,179.33,14026.0,155.6041,155.6302,155.526,155.6302,14026.0
2019-06-26 13:50:00,179.36,179.36,179.22,179.32,7959.0,155.6562,155.6562,155.5347,155.6215,7959.0
2019-06-26 14:00:00,179.35,179.49,179.21,179.48,10467.0,155.6475,155.769,155.526,155.7603,10467.0
2019-06-26 14:10:00,179.48,179.58,179.47,179.58,11233.0,155.7603,155.8471,155.7517,155.8471,11233.0
2019-06-26 14:20:00,179.57,179.59,179.43,179.59,10685.0,155.8384,155.8558,155.7169,155.8558,10685.0
2019-06-26 14:30:00,179.54,179.55,179.48,179.53,21113.0,155.8124,155.8211,155.7603,155.8037,21113.0
2019-06-26 14:40:00,179.5,179.51,179.37,179.45,17503.0,155.7777,155.7864,155.6649,155.7343,17503.0
2019-06-26 14:50:00,179.41,179.51,179.33,179.45,11581.0,155.6996,155.7864,155.6302,155.7343,11581.0
2019-06-26 15:00:00,179.47,179.57,179.41,179.48,22126.0,155.7517,155.8384,155.6996,155.7603,22126.0
2019-06-26 15:10:00,179.46,179.5,179.39,179.48,14156.0,155.743,155.7777,155.6822,155.7603,14156.0
2019-06-26 15:20:00,179.45,179.61,179.4,179.45,20742.0,155.7343,155.8732,155.6909,155.7343,20742.0
2019-06-26 15:30:00,179.45,179.61,179.4,179.59,37421.0,155.7343,155.8732,155.6909,155.8558,37421.0
2019-06-26 15:40:00,179.59,179.75,179.38,179.56,97579.0,155.8558,155.9946,155.6735,155.8298,97579.0
2019-06-26 15:50:00,179.54,179.65,178.77,178.91,104996.0,155.8124,155.9079,155.1442,155.2657,104996.0
2019-06-27 09:30:00,178.97,178.97,178.08,178.52,23155.0,155.3177,155.3177,154.5454,154.9272,23155.0
2019-06-27 09:40:00,178.48,178.76,178.31,178.63,8701.0,154.8925,155.1355,154.745,155.0227,8701.0
2019-06-27 09:50:00,178.51,178.74,178.4,178.4,4505.0,154.9185,155.1181,154.8231,154.8231,4505.0
2019-06-27 10:00:00,178.4,178.4,177.7,177.72,7749.0,154.8231,154.8231,154.2156,154.2329,7749.0
2019-06-27 10:10:00,177.71,177.72,177.36,177.53,8503.0,154.2243,154.2329,153.9205,154.068,8503.0
2019-06-27 10:20:00,177.56,177.56,177.26,177.28,3949.0,154.0941,154.0941,153.8337,153.8511,3949.0
2019-06-27 10:30:00,177.36,177.51,176.96,176.97,5929.0,153.9205,154.0507,153.5734,153.582,5929.0
2019-06-27 10:40:00,176.91,177.22,176.83,177.21,8296.0,153.53,153.799,153.4606,153.7903,8296.0
2019-06-27 10:50:00,177.22,177.57,177.21,177.48,9049.0,153.799,154.1028,153.7903,154.0246,9049.0
2019-06-27 11:00:00,177.45,177.45,176.97,177.08,11052.0,153.9986,153.9986,153.582,153.6775,11052.0
2019-06-27 11:10:00,177.09,177.17,176.7,176.89,9799.0,153.6862,153.7556,153.3477,153.5126,9799.0
2019-06-27 11:20:00,176.98,177.1,176.93,176.97,10384.0,153.5907,153.6949,153.5473,153.582,10384.0
2019-06-27 11:30:00,176.97,177.37,176.91,177.37,3704.0,153.582,153.9292,153.53,153.9292,3704.0
2019-06-27 11:40:00,177.38,177.46,177.24,177.38,10136.0,153.9379,154.0073,153.8164,153.9379,10136.0
2019-06-27 11:50:00,177.4,177.68,177.36,177.48,7508.0,153.9552,154.1982,153.9205,154.0246,7508.0
2019-06-27 12:00:00,177.46,177.74,177.46,177.74,4786.0,154.0073,154.2503,154.0073,154.2503,4786.0
2019-06-27 12:10:00,177.75,178.03,177.75,178.02,11026.0,154.259,154.502,154.259,154.4933,11026.0
2019-06-27 12:20:00,178.02,178.2,177.91,178.16,9321.0,154.4933,154.6495,154.3978,154.6148,9321.0
2019-06-27 12:30:00,178.15,178.26,178.07,178.19,8470.0,154.6061,154.7016,154.5367,154.6408,8470.0
2019-06-27 12:40:00,178.18,178.27,178.09,178.22,5800.0,154.6321,154.7102,154.554,154.6669,5800.0
2019-06-27 12:50:00,178.19,178.31,178.16,178.24,6251.0,154.6408,154.745,154.6148,154.6842,6251.0
2019-06-27 13:00:00,178.24,178.45,178.23,178.41,23138.0,154.6842,154.8665,154.6755,154.8317,23138.0
2019-06-27 13:10:00,178.39,178.39,178.23,178.27,6388.0,154.8144,154.8144,154.6755,154.7102,6388.0
2019-06-27 13:20:00,178.28,178.48,178.26,178.48,12758.0,154.7189,154.8925,154.7016,154.8925,12758.0
2019-06-27 13:30:00,178.41,178.47,178.35,178.36,7077.0,154.8317,154.8838,154.7797,154.7883,7077.0
2019-06-27 13:40:00,178.4,178.47,178.3,178.41,6772.0,154.8231,154.8838,154.7363,154.8317,6772.0
2019-06-27 13:50:00,178.42,178.47,178.35,178.4,8766.0,154.8404,154.8838,154.7797,154.8231,8766.0
2019-06-27 14:00:00,178.41,178.52,178.39,178.49,35062.0,154.8317,154.9272,154.8144,154.9012,35062.0
2019-06-27 14:10:00,178.52,178.66,178.49,178.59,6833.0,154.9272,155.0487,154.9012,154.988,6833.0
2019-06-27 14:20:00,178.59,178.72,178.45,178.7,38828.0,154.988,155.1008,154.8665,155.0834,38828.0
2019-06-27 14:30:00,178.7,178.72,178.53,178.57,6389.0,155.0834,155.1008,154.9359,154.9706,6389.0
2019-06-27 14:40:00,178.58,178.59,178.52,178.58,6258.0,154.9793,154.988,154.9272,154.9793,6258.0
2019-06-27 14:50:00,178.58,178.59,178.46,178.52,16132.0,154.9793,154.988,154.8751,154.9272,16132.0
2019-06-27 15:00:00,178.57,178.59,178.5,178.54,10659.0,154.9706,154.988,154.9098,154.9446,10659.0
2019-06-27 15:10:00,178.51,178.53,178.14,178.14,12540.0,154.9185,154.9359,154.5974,154.5974,12540.0
2019-06-27 15:20:00,178.13,178.22,177.94,178.0,9401.0,154.5887,154.6669,154.4239,154.4759,9401.0
2019-06-27 15:30:00,177.99,178.06,177.65,178.01,23167.0,154.4672,154.528,154.1722,154.4846,23167.0
2019-06-27 15:40:00,178.04,178.08,177.87,177.97,32127.0,154.5106,154.5454,154.3631,154.4499,32127.0
2019-06-27 15:50:00,177.95,178.04,177.66,177.71,82963.0,154.4325,154.5106,154.1809,154.2243,82963.0
2019-06-28 09:30:00,178.12,178.49,178.12,178.4,16776.0,154.5801,154.9012,154.5801,154.8231,16776.0
2019-06-28 09:40:00,178.4,178.63,178.29,178.5,16578.0,154.8231,155.0227,154.7276,154.9098,16578.0
2019-06-28 09:50:00,178.51,178.61,178.35,178.44,4972.0,154.9185,155.0053,154.7797,154.8578,4972.0
2019-06-28 10:00:00,178.4,178.93,178.28,178.89,10119.0,154.8231,155.283,154.7189,155.2483,10119.0
2019-06-28 10:10:00,178.99,179.21,178.87,179.09,10993.0,155.3351,155.526,155.2309,155.4219,10993.0
2019-06-28 10:20:00,179.11,179.12,178.76,178.99,5381.0,155.4392,155.4479,155.1355,155.3351,5381.0
2019-06-28 10:30:00,178.96,178.97,178.76,178.77,4859.0,155.3091,155.3177,155.1355,155.1442,4859.0
2019-06-28 10:40:00,178.79,179.21,178.79,179.21,3400.0,155.1615,155.526,155.1615,155.526,3400.0
2019-06-28 10:50:00,179.19,179.59,179.05,179.47,14031.0,155.5087,155.8558,155.3872,155.7517,14031.0
2019-06-28 11:00:00,179.45,179.56,179.28,179.51,8454.0,155.7343,155.8298,155.5868,155.7864,8454.0
2019-06-28 11:10:00,179.52,179.72,179.42,179.57,6533.0,155.795,155.9686,155.7083,155.8384,6533.0
2019-06-28 11:20:00,179.57,179.85,179.57,179.85,8273.0,155.8384,156.0814,155.8384,156.0814,8273.0
2019-06-28 11:30:00,179.87,180.17,179.87,180.11,17293.0,156.0988,156.3591,156.0988,156.3071,17293.0
2019-06-28 11:40:00,180.1,180.2,180.01,180.14,4512.0,156.2984,156.3852,156.2203,156.3331,4512.0
2019-06-28 11:50:00,180.14,180.17,179.89,179.97,9988.0,156.3331,156.3591,156.1161,156.1856,9988.0
2019-06-28 12:00:00,180.01,180.32,180.01,180.31,13899.0,156.2203,156.4893,156.2203,156.4806,13899.0
2019-06-28 12:10:00,180.31,180.56,180.29,180.56,10904.0,156.4806,156.6976,156.4633,156.6976,10904.0
2019-06-28 12:20:00,180.56,181.22,180.56,181.17,18260.0,156.6976,157.2704,156.6976,157.227,18260.0
2019-06-28 12:30:00,181.11,181.22,181.06,181.2,18663.0,157.1749,157.2704,157.1315,157.253,18663.0
2019-06-28 12:40:00,181.19,181.35,181.15,181.35,12405.0,157.2443,157.3832,157.2096,157.3832,12405.0
2019-06-28 12:50:00,181.35,181.37,181.16,181.18,6477.0,157.3832,157.4006,157.2183,157.2357,6477.0
2019-06-28 13:00:00,181.24,181.41,181.22,181.41,19436.0,157.2877,157.4353,157.2704,157.4353,19436.0
2019-06-28 13:10:00,181.42,181.65,181.39,181.55,33198.0,157.4439,157.6436,157.4179,157.5568,33198.0
2019-06-28 13:20:00,181.56,181.84,181.42,181.68,56934.0,157.5654,157.8084,157.4439,157.6696,56934.0
2019-06-28 13:30:00,181.69,181.73,181.46,181.61,16603.0,157.6783,157.713,157.4787,157.6088,16603.0
2019-06-28 13:40:00,181.6,181.65,181.3,181.44,14856.0,157.6002,157.6436,157.3398,157.4613,14856.0
2019-06-28 13:50:00,181.45,181.48,180.92,180.99,19732.0,157.47,157.496,157.01,157.0708,19732.0
2019-06-28 14:00:00,180.95,181.24,180.95,181.2,12411.0,157.0361,157.2877,157.0361,157.253,12411.0
2019-06-28 14:10:00,181.16,181.19,181.02,181.06,8495.0,157.2183,157.2443,157.0968,157.1315,8495.0
2019-06-28 14:20:00,181.09,181.13,180.95,181.11,22099.0,157.1576,157.1923,157.0361,157.1749,22099.0
2019-06-28 14:30:00,181.11,181.23,181.09,181.18,15156.0,157.1749,157.2791,157.1576,157.2357,15156.0
2019-06-28 14:40:00,181.23,181.48,181.14,181.38,9855.0,157.2791,157.496,157.201,157.4092,9855.0
2019-06-28 14:50:00,181.38,181.67,181.25,181.59,16266.0,157.4092,157.6609,157.2964,157.5915,16266.0
2019-06-28 15:00:00,181.58,181.71,181.34,181.45,27137.0,157.5828,157.6956,157.3745,157.47,27137.0
2019-06-28 15:10:00,181.43,181.49,181.22,181.33,19420.0,157.4526,157.5047,157.2704,157.3658,19420.0
2019-06-28 15:20:00,181.33,181.34,181.03,181.09,39466.0,157.3658,157.3745,157.1055,157.1576,39466.0
2019-06-28 15:30:00,181.09,181.2,180.94,181.01,24057.0,157.1576,157.253,157.0274,157.0881,24057.0
2019-06-28 15:40:00,181.01,181.18,180.9,181.17,27570.0,157.0881,157.2357,156.9927,157.227,27570.0
2019-06-28 15:50:00,181.19,182.08,181.19,181.74,179284.0,157.2443,158.0167,157.2443,157.7217,179284.0
2019-07-01 09:30:00,183.33,184.35,182.95,183.28,42444.0,159.1015,159.9867,158.7717,159.0581,42444.0
2019-07-01 09:40:00,183.21,183.46,182.67,182.79,13763.0,158.9974,159.2143,158.5287,158.6329,13763.0
2019-07-01 09:50:00,182.92,183.33,182.31,183.18,18269.0,158.7457,159.1015,158.2163,158.9713,18269.0
2019-07-01 10:00:00,183.34,183.79,183.33,183.79,12989.0,159.1102,159.5007,159.1015,159.5007,12989.0
2019-07-01 10:10:00,183.7,184.05,183.66,184.05,16433.0,159.4226,159.7264,159.3879,159.7264,16433.0
2019-07-01 10:20:00,184.09,184.17,183.45,183.65,12871.0,159.7611,159.8305,159.2057,159.3792,12871.0
2019-07-01 10:30:00,183.8,183.84,183.45,183.73,13543.0,159.5094,159.5441,159.2057,159.4487,13543.0
2019-07-01 10:40:00,183.74,184.07,183.74,183.89,18055.0,159.4573,159.7437,159.4573,159.5875,18055.0
2019-07-01 10:50:00,183.81,183.86,183.64,183.8,11163.0,159.5181,159.5615,159.3706,159.5094,11163.0
2019-07-01 11:00:00,183.82,183.95,183.52,183.66,16445.0,159.5268,159.6396,159.2664,159.3879,16445.0
2019-07-01 11:10:00,183.6,183.6,183.29,183.45,7881.0,159.3358,159.3358,159.0668,159.2057,7881.0
2019-07-01 11:20:00,183.5,183.54,182.63,182.63,20193.0,159.2491,159.2838,158.494,158.494,20193.0
2019-07-01 11:30:00,182.68,182.88,182.62,182.8,8734.0,158.5374,158.711,158.4854,158.6416,8734.0
2019-07-01 11:40:00,182.84,182.84,182.1,182.22,5807.0,158.6763,158.6763,158.0341,158.1382,5807.0
2019-07-01 11:50:00,182.35,182.37,181.53,182.08,39815.0,158.251,158.2684,157.5394,158.0167,39815.0
2019-07-01 12:00:00,182.15,182.66,182.12,182.66,15370.0,158.0775,158.5201,158.0514,158.5201,15370.0
2019-07-01 12:10:00,182.66,183.1,182.57,182.85,14233.0,158.5201,158.9019,158.442,158.685,14233.0
2019-07-01 12:20:00,182.87,182.92,182.69,182.9,8599.0,158.7023,158.7457,158.5461,158.7284,8599.0
2019-07-01 12:30:00,182.88,183.11,182.88,182.97,8808.0,158.711,158.9106,158.711,158.7891,8808.0
2019-07-01 12:40:00,182.9,183.0,182.8,182.94,17530.0,158.7284,158.8151,158.6416,158.7631,17530.0
2019-07-01 12:50:00,182.94,183.04,182.8,182.8,5459.0,158.7631,158.8499,158.6416,158.6416,5459.0
2019-07-01 13:00:00,182.91,183.01,182.81,183.01,11551.0,158.737,158.8238,158.6502,158.8238,11551.0
2019-07-01 13:10:00,183.01,183.02,182.1,182.12,13029.0,158.8238,158.8325,158.0341,158.0514,13029.0
2019-07-01 13:20:00,182.17,182.26,181.96,182.23,9561.0,158.0948,158.1729,157.9126,158.1469,9561.0
2019-07-01 13:30:00,182.23,182.23,182.01,182.21,7535.0,158.1469,158.1469,157.956,158.1295,7535.0
2019-07-01 13:40:00,182.25,182.36,182.06,182.18,30734.0,158.1643,158.2597,157.9994,158.1035,30734.0
2019-07-01 13:50:00,182.18,182.3,182.06,182.21,10883.0,158.1035,158.2076,157.9994,158.1295,10883.0
2019-07-01 14:00:00,182.23,182.45,182.08,182.27,24365.0,158.1469,158.3378,158.0167,158.1816,24365.0
2019-07-01 14:10:00,182.25,182.45,182.17,182.45,10234.0,158.1643,158.3378,158.0948,158.3378,10234.0
2019-07-01 14:20:00,182.44,182.6,182.28,182.37,11517.0,158.3291,158.468,158.1903,158.2684,11517.0
2019-07-01 14:30:00,182.35,182.56,182.32,182.34,9701.0,158.251,158.4333,158.225,158.2424,9701.0
2019-07-01 14:40:00,182.32,182.6,182.32,182.6,7064.0,158.225,158.468,158.225,158.468,7064.0
2019-07-01 14:50:00,182.62,182.62,182.41,182.5,10061.0,158.4854,158.4854,158.3031,158.3812,10061.0
2019-07-01 15:00:00,182.52,182.88,182.52,182.75,13432.0,158.3986,158.711,158.3986,158.5982,13432.0
2019-07-01 15:10:00,182.74,183.02,182.72,182.83,15127.0,158.5895,158.8325,158.5721,158.6676,15127.0
2019-07-01 15:20:00,182.88,182.91,182.52,182.56,11108.0,158.711,158.737,158.3986,158.4333,11108.0
2019-07-01 15:30:00,182.55,182.62,182.45,182.52,20031.0,158.4246,158.4854,158.3378,158.3986,20031.0
2019-07-01 15:40:00,182.53,182.84,182.5,182.76,29553.0,158.4073,158.6763,158.3812,158.6069,29553.0
2019-07-01 15:50:00,182.73,183.04,182.42,182.56,107003.0,158.5808,158.8499,158.3118,158.4333,107003.0
2019-07-02 09:30:00,183.25,183.43,182.54,183.43,30272.0,159.0321,159.1883,158.4159,159.1883,30272.0
2019-07-02 09:40:00,183.25,183.48,182.62,182.83,10719.0,159.0321,159.2317,158.4854,158.6676,10719.0
2019-07-02 09:50:00,182.81,182.81,182.08,182.16,8340.0,158.6502,158.6502,158.0167,158.0861,8340.0
2019-07-02 10:00:00,182.21,182.55,182.14,182.48,16199.0,158.1295,158.4246,158.0688,158.3639,16199.0
2019-07-02 10:10:00,182.5,182.79,182.38,182.45,13622.0,158.3812,158.6329,158.2771,158.3378,13622.0
2019-07-02 10:20:00,182.4,182.66,182.32,182.66,12258.0,158.2944,158.5201,158.225,158.5201,12258.0
2019-07-02 10:30:00,182.7,182.84,182.55,182.62,12609.0,158.5548,158.6763,158.4246,158.4854,12609.0
2019-07-02 10:40:00,182.56,182.7,182.43,182.58,10999.0,158.4333,158.5548,158.3205,158.4506,10999.0
2019-07-02 10:50:00,182.54,182.77,182.5,182.51,8266.0,158.4159,158.6155,158.3812,158.3899,8266.0
2019-07-02 11:00:00,182.52,182.58,182.18,182.18,10849.0,158.3986,158.4506,158.1035,158.1035,10849.0
2019-07-02 11:10:00,182.16,182.52,182.12,182.45,18395.0,158.0861,158.3986,158.0514,158.3378,18395.0
2019-07-02 11:20:00,182.46,182.62,182.39,182.46,6580.0,158.3465,158.4854,158.2858,158.3465,6580.0
2019-07-02 11:30:00,182.46,182.58,182.27,182.5,11925.0,158.3465,158.4506,158.1816,158.3812,11925.0
2019-07-02 11:40:00,182.43,183.12,182.38,183.12,14209.0,158.3205,158.9193,158.2771,158.9193,14209.0
2019-07-02 11:50:00,183.08,183.36,182.97,183.34,11182.0,158.8846,159.1276,158.7891,159.1102,11182.0
2019-07-02 12:00:00,183.29,183.29,182.73,182.97,9280.0,159.0668,159.0668,158.5808,158.7891,9280.0
2019-07-02 12:10:00,183.05,183.08,182.72,182.72,10886.0,158.8585,158.8846,158.5721,158.5721,10886.0
2019-07-02 12:20:00,182.74,182.74,182.19,182.24,6537.0,158.5895,158.5895,158.1122,158.1556,6537.0
2019-07-02 12:30:00,182.25,182.4,182.17,182.33,5444.0,158.1643,158.2944,158.0948,158.2337,5444.0
2019-07-02 12:40:00,182.34,182.47,182.2,182.45,4328.0,158.2424,158.3552,158.1209,158.3378,4328.0
2019-07-02 12:50:00,182.41,182.67,182.32,182.67,5663.0,158.3031,158.5287,158.225,158.5287,5663.0
2019-07-02 13:00:00,182.58,182.66,182.5,182.55,4548.0,158.4506,158.5201,158.3812,158.4246,4548.0
2019-07-02 13:10:00,182.58,182.59,182.38,182.48,6137.0,158.4506,158.4593,158.2771,158.3639,6137.0
2019-07-02 13:20:00,182.46,182.71,182.37,182.57,6845.0,158.3465,158.5635,158.2684,158.442,6845.0
2019-07-02 13:30:00,182.52,182.58,182.39,182.54,5830.0,158.3986,158.4506,158.2858,158.4159,5830.0
2019-07-02 13:40:00,182.51,182.71,182.5,182.71,3400.0,158.3899,158.5635,158.3812,158.5635,3400.0
2019-07-02 13:50:00,182.72,182.89,182.72,182.81,7303.0,158.5721,158.7197,158.5721,158.6502,7303.0
2019-07-02 14:00:00,182.84,183.02,182.77,182.96,9528.0,158.6763,158.8325,158.6155,158.7804,9528.0
2019-07-02 14:10:00,182.95,183.15,182.9,183.06,6411.0,158.7717,158.9453,158.7284,158.8672,6411.0
2019-07-02 14:20:00,183.03,183.27,183.0,183.27,6718.0,158.8412,159.0495,158.8151,159.0495,6718.0
2019-07-02 14:30:00,183.19,183.21,183.03,183.08,12113.0,158.98,158.9974,158.8412,158.8846,12113.0
2019-07-02 14:40:00,183.09,183.32,183.09,183.21,11904.0,158.8932,159.0928,158.8932,158.9974,11904.0
2019-07-02 14:50:00,183.23,183.25,183.06,183.16,10966.0,159.0147,159.0321,158.8672,158.954,10966.0
2019-07-02 15:00:00,183.19,183.3,183.06,183.28,18538.0,158.98,159.0755,158.8672,159.0581,18538.0
2019-07-02 15:10:00,183.27,183.39,183.04,183.14,13850.0,159.0495,159.1536,158.8499,158.9366,13850.0
2019-07-02 15:20:00,183.16,183.44,182.94,182.99,35824.0,158.954,159.197,158.7631,158.8065,35824.0
2019-07-02 15:30:00,182.99,183.4,182.98,183.36,19747.0,158.8065,159.1623,158.7978,159.1276,19747.0
2019-07-02 15:40:00,183.37,183.43,183.2,183.24,41278.0,159.1362,159.1883,158.9887,159.0234,41278.0
2019-07-02 15:50:00,183.25,183.62,183.2,183.62,74190.0,159.0321,159.3532,158.9887,159.3532,74190.0
2019-07-03 09:30:00,182.78,182.9,182.04,182.12,24009.0,159.51,159.6148,158.8643,158.9341,24009.0
2019-07-03 09:40:00,182.1,182.11,181.39,181.4,10577.0,158.9166,158.9253,158.297,158.3057,10577.0
2019-07-03 09:50:00,181.36,181.58,181.21,181.27,8722.0,158.2708,158.4628,158.1399,158.1923,8722.0
2019-07-03 10:00:00,181.29,181.61,181.29,181.43,12265.0,158.2097,158.489,158.2097,158.3319,12265.0
2019-07-03 10:10:00,181.44,181.46,181.16,181.44,16102.0,158.3406,158.3581,158.0963,158.3406,16102.0
2019-07-03 10:20:00,181.44,181.46,181.22,181.42,9123.0,158.3406,158.3581,158.1486,158.3232,9123.0
2019-07-03 10:30:00,181.42,181.76,181.35,181.76,18917.0,158.3232,158.6199,158.2621,158.6199,18917.0
2019-07-03 10:40:00,181.76,182.0,181.71,181.89,6415.0,158.6199,158.8293,158.5763,158.7333,6415.0
2019-07-03 10:50:00,182.0,182.2,181.82,181.97,4960.0,158.8293,159.0039,158.6723,158.8032,4960.0
2019-07-03 11:00:00,181.91,182.01,181.42,181.43,11589.0,158.7508,158.8381,158.3232,158.3319,11589.0
2019-07-03 11:10:00,181.4,181.46,180.95,181.02,12229.0,158.3057,158.3581,157.913,157.9741,12229.0
2019-07-03 11:20:00,181.03,181.32,180.99,181.16,8665.0,157.9828,158.2359,157.9479,158.0963,8665.0
2019-07-03 11:30:00,181.2,181.59,181.15,181.47,12501.0,158.1312,158.4715,158.0876,158.3668,12501.0
2019-07-03 11:40:00,181.45,181.79,181.43,181.59,11705.0,158.3494,158.6461,158.3319,158.4715,11705.0
2019-07-03 11:50:00,181.64,181.72,181.44,181.5,12322.0,158.5152,158.585,158.3406,158.393,12322.0
2019-07-03 12:00:00,181.51,181.81,181.5,181.57,12751.0,158.4017,158.6635,158.393,158.4541,12751.0
2019-07-03 12:10:00,181.63,181.67,181.45,181.52,8539.0,158.5064,158.5414,158.3494,158.4105,8539.0
2019-07-03 12:20:00,181.51,181.59,181.4,181.5,9848.0,158.4017,158.4715,158.3057,158.393,9848.0
2019-07-03 12:30:00,181.5,181.76,181.49,181.65,15850.0,158.393,158.6199,158.3843,158.5239,15850.0
2019-07-03 12:40:00,181.63,181.67,181.48,181.65,18965.0,158.5064,158.5414,158.3755,158.5239,18965.0
2019-07-03 12:50:00,181.66,182.67,181.64,182.54,51142.0,158.5326,159.414,158.5152,159.3006,51142.0
2019-07-05 09:30:00,181.8,181.8,181.25,181.42,24557.0,158.6548,158.6548,158.1748,158.3232,24557.0
2019-07-05 09:40:00,181.49,181.71,181.34,181.71,2317.0,158.3843,158.5763,158.2534,158.5763,2317.0
2019-07-05 09:50:00,181.7,181.76,181.51,181.75,10327.0,158.5675,158.6199,158.4017,158.6112,10327.0
2019-07-05 10:00:00,181.58,181.96,181.52,181.96,6144.0,158.4628,158.7944,158.4105,158.7944,6144.0
2019-07-05 10:10:00,181.82,181.84,181.54,181.59,3329.0,158.6723,158.6897,158.4279,158.4715,3329.0
2019-07-05 10:20:00,181.56,181.68,181.4,181.58,5061.0,158.4454,158.5501,158.3057,158.4628,5061.0
2019-07-05 10:30:00,181.36,181.36,180.62,180.62,8812.0,158.2708,158.2708,157.625,157.625,8812.0
2019-07-05 10:40:00,180.58,180.64,180.26,180.58,4143.0,157.5901,157.6425,157.3109,157.5901,4143.0
2019-07-05 10:50:00,180.61,181.15,180.61,181.15,2258.0,157.6163,158.0876,157.6163,158.0876,2258.0
2019-07-05 11:00:00,181.06,181.28,180.89,181.25,3992.0,158.009,158.201,157.8607,158.1748,3992.0
2019-07-05 11:10:00,181.3,181.61,181.25,181.32,3757.0,158.2185,158.489,158.1748,158.2359,3757.0
2019-07-05 11:20:00,181.28,181.28,180.96,181.23,3577.0,158.201,158.201,157.9217,158.1574,3577.0
2019-07-05 11:30:00,181.2,181.33,181.12,181.12,5054.0,158.1312,158.2446,158.0614,158.0614,5054.0
2019-07-05 11:40:00,181.18,181.25,181.05,181.24,3921.0,158.1137,158.1748,158.0003,158.1661,3921.0
2019-07-05 11:50:00,181.2,181.3,181.07,181.25,5479.0,158.1312,158.2185,158.0177,158.1748,5479.0
2019-07-05 12:00:00,181.11,181.18,181.03,181.12,5168.0,158.0527,158.1137,157.9828,158.0614,5168.0
2019-07-05 12:10:00,181.11,181.44,181.08,181.44,4020.0,158.0527,158.3406,158.0265,158.3406,4020.0
2019-07-05 12:20:00,181.4,181.49,181.35,181.47,2150.0,158.3057,158.3843,158.2621,158.3668,2150.0
2019-07-05 12:30:00,181.5,181.73,181.39,181.69,5611.0,158.393,158.5937,158.297,158.5588,5611.0
2019-07-05 12:40:00,181.67,181.73,181.58,181.72,1550.0,158.5414,158.5937,158.4628,158.585,1550.0
2019-07-05 12:50:00,181.7,181.85,181.29,181.35,12241.0,158.5675,158.6984,158.2097,158.2621,12241.0
2019-07-05 13:00:00,181.36,181.79,181.35,181.79,10869.0,158.2708,158.6461,158.2621,158.6461,10869.0
2019-07-05 13:10:00,181.71,181.87,181.69,181.87,6281.0,158.5763,158.7159,158.5588,158.7159,6281.0
2019-07-05 13:20:00,181.88,181.97,181.78,181.86,4152.0,158.7246,158.8032,158.6374,158.7072,4152.0
2019-07-05 13:30:00,181.88,182.06,181.85,182.04,4427.0,158.7246,158.8817,158.6984,158.8643,4427.0
2019-07-05 13:40:00,182.06,182.22,182.02,182.12,7151.0,158.8817,159.0213,158.8468,158.9341,7151.0
2019-07-05 13:50:00,182.17,182.3,182.16,182.3,2447.0,158.9777,159.0912,158.969,159.0912,2447.0
2019-07-05 14:00:00,182.3,182.46,182.17,182.18,6512.0,159.0912,159.2308,158.9777,158.9864,6512.0
2019-07-05 14:10:00,182.16,182.19,182.08,182.13,4687.0,158.969,158.9952,158.8992,158.9428,4687.0
2019-07-05 14:20:00,182.17,182.27,182.08,182.27,4103.0,158.9777,159.065,158.8992,159.065,4103.0
2019-07-05 14:30:00,182.26,182.48,182.26,182.41,5551.0,159.0562,159.2482,159.0562,159.1871,5551.0
2019-07-05 14:40:00,182.4,182.44,182.15,182.32,4750.0,159.1784,159.2133,158.9602,159.1086,4750.0
2019-07-05 14:50:00,182.26,182.3,182.11,182.21,3421.0,159.0562,159.0912,158.9253,159.0126,3421.0
2019-07-05 15:00:00,182.13,182.18,181.93,182.16,4505.0,158.9428,158.9864,158.7683,158.969,4505.0
2019-07-05 15:10:00,182.21,182.22,181.99,182.08,6650.0,159.0126,159.0213,158.8206,158.8992,6650.0
2019-07-05 15:20:00,182.1,182.28,182.03,182.19,9900.0,158.9166,159.0737,158.8555,158.9952,9900.0
2019-07-05 15:30:00,182.22,182.31,182.08,182.2,7404.0,159.0213,159.0999,158.8992,159.0039,7404.0
2019-07-05 15:40:00,182.17,182.2,182.08,182.2,7890.0,158.9777,159.0039,158.8992,159.0039,7890.0
2019-07-05 15:50:00,182.15,182.34,181.78,182.28,56717.0,158.9602,159.1261,158.6374,159.0737,56717.0
2019-07-08 09:30:00,181.22,181.76,181.17,181.17,15525.0,158.1486,158.6199,158.105,158.105,15525.0
2019-07-08 09:40:00,181.32,181.86,181.3,181.54,4673.0,158.2359,158.7072,158.2185,158.4279,4673.0
2019-07-08 09:50:00,181.53,181.91,181.49,181.89,5864.0,158.4192,158.7508,158.3843,158.7333,5864.0
2019-07-08 10:00:00,181.9,182.72,181.9,182.65,36852.0,158.7421,159.4577,158.7421,159.3966,36852.0
2019-07-08 10:10:00,182.65,182.91,182.59,182.78,14471.0,159.3966,159.6235,159.3442,159.51,14471.0
2019-07-08 10:20:00,182.8,182.93,182.01,182.06,12104.0,159.5275,159.6409,158.8381,158.8817,12104.0
2019-07-08 10:30:00,182.01,182.33,182.0,182.28,8969.0,158.8381,159.1173,158.8293,159.0737,8969.0
2019-07-08 10:40:00,182.25,182.4,181.9,181.93,8522.0,159.0475,159.1784,158.7421,158.7683,8522.0
2019-07-08 10:50:00,181.94,182.11,181.92,182.01,21383.0,158.777,158.9253,158.7595,158.8381,21383.0
2019-07-08 11:00:00,182.05,182.3,181.96,181.98,12689.0,158.873,159.0912,158.7944,158.8119,12689.0
2019-07-08 11:10:00,181.97,182.27,181.97,182.15,8744.0,158.8032,159.065,158.8032,158.9602,8744.0
2019-07-08 11:20:00,182.18,182.2,181.95,181.99,19870.0,158.9864,159.0039,158.7857,158.8206,19870.0
2019-07-08 11:30:00,182.05,182.15,181.96,181.99,18039.0,158.873,158.9602,158.7944,158.8206,18039.0
2019-07-08 11:40:00,181.95,182.09,181.82,181.95,12146.0,158.7857,158.9079,158.6723,158.7857,12146.0
2019-07-08 11:50:00,181.98,182.0,181.51,181.54,8157.0,158.8119,158.8293,158.4017,158.4279,8157.0
2019-07-08 12:00:00,181.51,181.61,181.46,181.54,5801.0,158.4017,158.489,158.3581,158.4279,5801.0
2019-07-08 12:10:00,181.56,181.66,181.48,181.54,6933.0,158.4454,158.5326,158.3755,158.4279,6933.0
2019-07-08 12:20:00,181.52,181.53,181.38,181.5,3835.0,158.4105,158.4192,158.2883,158.393,3835.0
2019-07-08 12:30:00,181.5,181.85,181.5,181.7,6506.0,158.393,158.6984,158.393,158.5675,6506.0
2019-07-08 12:40:00,181.64,181.67,181.43,181.62,4623.0,158.5152,158.5414,158.3319,158.4977,4623.0
2019-07-08 12:50:00,181.74,181.82,181.59,181.63,7979.0,158.6024,158.6723,158.4715,158.5064,7979.0
2019-07-08 13:00:00,181.64,181.82,181.63,181.72,7646.0,158.5152,158.6723,158.5064,158.585,7646.0
2019-07-08 13:10:00,181.7,181.74,181.56,181.66,7653.0,158.5675,158.6024,158.4454,158.5326,7653.0
2019-07-08 13:20:00,181.64,181.7,181.52,181.63,7289.0,158.5152,158.5675,158.4105,158.5064,7289.0
2019-07-08 13:30:00,181.65,181.8,181.51,181.53,5743.0,158.5239,158.6548,158.4017,158.4192,5743.0
2019-07-08 13:40:00,181.53,181.75,181.43,181.65,6744.0,158.4192,158.6112,158.3319,158.5239,6744.0
2019-07-08 13:50:00,181.62,181.62,181.44,181.45,3463.0,158.4977,158.4977,158.3406,158.3494,3463.0
2019-07-08 14:00:00,181.4,181.4,181.0,181.2,9807.0,158.3057,158.3057,157.9567,158.1312,9807.0
2019-07-08 14:10:00,181.26,181.26,180.92,181.0,8753.0,158.1836,158.1836,157.8868,157.9567,8753.0
2019-07-08 14:20:00,181.05,181.05,180.58,180.74,9324.0,158.0003,158.0003,157.5901,157.7298,9324.0
2019-07-08 14:30:00,180.75,180.98,180.74,180.92,8548.0,157.7385,157.9392,157.7298,157.8868,8548.0
2019-07-08 14:40:00,180.92,181.19,180.86,181.0,9328.0,157.8868,158.1225,157.8345,157.9567,9328.0
2019-07-08 14:50:00,180.99,181.01,180.82,180.82,4589.0,157.9479,157.9654,157.7996,157.7996,4589.0
2019-07-08 15:00:00,180.85,181.08,180.85,180.98,11933.0,157.8258,158.0265,157.8258,157.9392,11933.0
2019-07-08 15:10:00,180.98,181.12,180.95,181.0,27087.0,157.9392,158.0614,157.913,157.9567,27087.0
2019-07-08 15:20:00,181.0,181.06,180.92,181.0,19826.0,157.9567,158.009,157.8868,157.9567,19826.0
2019-07-08 15:30:00,181.01,181.19,180.92,181.19,47286.0,157.9654,158.1225,157.8868,158.1225,47286.0
2019-07-08 15:40:00,181.19,181.22,181.04,181.2,20030.0,158.1225,158.1486,157.9916,158.1312,20030.0
2019-07-08 15:50:00,181.22,181.5,181.17,181.44,47354.0,158.1486,158.393,158.105,158.3406,47354.0
2019-07-09 09:30:00,180.14,180.88,179.53,179.55,33797.0,157.2061,157.8519,156.6738,156.6913,33797.0
2019-07-09 09:40:00,179.57,179.61,179.16,179.46,25985.0,156.7087,156.7436,156.3509,156.6127,25985.0
2019-07-09 09:50:00,179.39,179.54,179.16,179.38,14150.0,156.5516,156.6825,156.3509,156.5429,14150.0
2019-07-09 10:00:00,179.38,179.77,179.38,179.68,24662.0,156.5429,156.8832,156.5429,156.8047,24662.0
2019-07-09 10:10:00,179.61,179.64,179.31,179.54,12896.0,156.7436,156.7698,156.4818,156.6825,12896.0
2019-07-09 10:20:00,179.52,179.56,179.15,179.49,12452.0,156.6651,156.7,156.3422,156.6389,12452.0
2019-07-09 10:30:00,179.49,179.76,179.31,179.49,18322.0,156.6389,156.8745,156.4818,156.6389,18322.0
2019-07-09 10:40:00,179.58,179.58,179.12,179.41,14669.0,156.7174,156.7174,156.316,156.5691,14669.0
2019-07-09 10:50:00,179.54,179.65,179.37,179.47,9159.0,156.6825,156.7785,156.5342,156.6214,9159.0
2019-07-09 11:00:00,179.47,179.53,179.21,179.53,10023.0,156.6214,156.6738,156.3945,156.6738,10023.0
2019-07-09 11:10:00,179.57,179.69,179.48,179.62,20670.0,156.7087,156.8134,156.6302,156.7523,20670.0
2019-07-09 11:20:00,179.6,179.63,179.23,179.27,12404.0,156.7349,156.7611,156.412,156.4469,12404.0
2019-07-09 11:30:00,179.28,179.58,179.28,179.53,12595.0,156.4556,156.7174,156.4556,156.6738,12595.0
2019-07-09 11:40:00,179.59,179.62,179.52,179.6,9664.0,156.7262,156.7523,156.6651,156.7349,9664.0
2019-07-09 11:50:00,179.6,179.63,179.54,179.6,11872.0,156.7349,156.7611,156.6825,156.7349,11872.0
2019-07-09 12:00:00,179.56,179.99,179.53,179.87,26034.0,156.7,157.0752,156.6738,156.9705,26034.0
2019-07-09 12:10:00,179.87,179.87,179.54,179.65,29016.0,156.9705,156.9705,156.6825,156.7785,29016.0
2019-07-09 12:20:00,179.64,179.69,179.51,179.63,14031.0,156.7698,156.8134,156.6563,156.7611,14031.0
2019-07-09 12:30:00,179.65,179.97,179.61,179.86,27851.0,156.7785,157.0578,156.7436,156.9618,27851.0
2019-07-09 12:40:00,179.8,179.88,179.8,179.83,7781.0,156.9094,156.9792,156.9094,156.9356,7781.0
2019-07-09 12:50:00,179.81,179.81,179.52,179.54,6286.0,156.9182,156.9182,156.6651,156.6825,6286.0
2019-07-09 13:00:00,179.56,179.63,179.4,179.63,5435.0,156.7,156.7611,156.5604,156.7611,5435.0
2019-07-09 13:10:00,179.57,179.82,179.57,179.68,14465.0,156.7087,156.9269,156.7087,156.8047,14465.0
2019-07-09 13:20:00,179.7,179.71,179.64,179.65,11941.0,156.8222,156.8309,156.7698,156.7785,11941.0
2019-07-09 13:30:00,179.63,179.68,179.51,179.57,12864.0,156.7611,156.8047,156.6563,156.7087,12864.0
2019-07-09 13:40:00,179.57,179.74,179.56,179.71,23359.0,156.7087,156.8571,156.7,156.8309,23359.0
2019-07-09 13:50:00,179.7,179.75,179.67,179.73,12453.0,156.8222,156.8658,156.796,156.8483,12453.0
2019-07-09 14:00:00,179.75,179.86,179.53,179.54,13601.0,156.8658,156.9618,156.6738,156.6825,13601.0
2019-07-09 14:10:00,179.56,179.71,179.55,179.7,11865.0,156.7,156.8309,156.6913,156.8222,11865.0
2019-07-09 14:20:00,179.7,179.78,179.42,179.7,28630.0,156.8222,156.892,156.5778,156.8222,28630.0
2019-07-09 14:30:00,179.7,179.72,179.64,179.7,12277.0,156.8222,156.8396,156.7698,156.8222,12277.0
2019-07-09 14:40:00,179.68,179.86,179.61,179.75,22467.0,156.8047,156.9618,156.7436,156.8658,22467.0
2019-07-09 14:50:00,179.74,179.76,179.71,179.76,18105.0,156.8571,156.8745,156.8309,156.8745,18105.0
2019-07-09 15:00:00,179.74,180.01,179.74,179.95,15515.0,156.8571,157.0927,156.8571,157.0403,15515.0
2019-07-09 15:10:00,179.96,180.0,179.75,179.8,22801.0,157.0491,157.084,156.8658,156.9094,22801.0
2019-07-09 15:20:00,179.79,179.96,179.76,179.95,22255.0,156.9007,157.0491,156.8745,157.0403,22255.0
2019-07-09 15:30:00,179.95,180.24,179.94,180.1,47861.0,157.0403,157.2934,157.0316,157.1712,47861.0
2019-07-09 15:40:00,180.12,180.7,180.1,180.63,34037.0,157.1887,157.6948,157.1712,157.6338,34037.0
2019-07-09 15:50:00,180.63,180.98,180.63,180.83,85705.0,157.6338,157.9392,157.6338,157.8083,85705.0
2019-07-10 09:30:00,182.35,182.99,181.57,182.84,36754.0,159.1348,159.6933,158.4541,159.5624,36754.0
2019-07-10 09:40:00,182.77,183.78,182.68,183.68,26966.0,159.5013,160.3827,159.4228,160.2955,26966.0
2019-07-10 09:50:00,183.77,183.86,183.46,183.59,15757.0,160.374,160.4525,160.1035,160.2169,15757.0
2019-07-10 10:00:00,183.43,183.52,182.82,182.92,10527.0,160.0773,160.1558,159.5449,159.6322,10527.0
2019-07-10 10:10:00,182.93,183.18,182.66,183.17,11147.0,159.6409,159.8591,159.4053,159.8504,11147.0
2019-07-10 10:20:00,183.17,183.53,183.1,183.21,9434.0,159.8504,160.1646,159.7893,159.8853,9434.0
2019-07-10 10:30:00,183.22,183.24,182.63,182.8,14121.0,159.894,159.9115,159.3791,159.5275,14121.0
2019-07-10 10:40:00,182.67,182.78,182.14,182.69,8773.0,159.414,159.51,158.9515,159.4315,8773.0
2019-07-10 10:50:00,182.65,182.87,182.52,182.79,13553.0,159.3966,159.5886,159.2831,159.5188,13553.0
2019-07-10 11:00:00,182.71,182.97,182.41,182.44,13232.0,159.449,159.6759,159.1871,159.2133,13232.0
2019-07-10 11:10:00,182.41,182.5,181.97,182.01,16633.0,159.1871,159.2657,158.8032,158.8381,16633.0
2019-07-10 11:20:00,182.05,182.4,181.94,182.32,8054.0,158.873,159.1784,158.777,159.1086,8054.0
2019-07-10 11:30:00,182.33,182.59,182.31,182.49,5585.0,159.1173,159.3442,159.0999,159.257,5585.0
2019-07-10 11:40:00,182.49,182.52,182.2,182.44,7927.0,159.257,159.2831,159.0039,159.2133,7927.0
2019-07-10 11:50:00,182.4,182.47,182.25,182.3,9075.0,159.1784,159.2395,159.0475,159.0912,9075.0
2019-07-10 12:00:00,182.25,182.26,182.08,182.12,4134.0,159.0475,159.0562,158.8992,158.9341,4134.0
2019-07-10 12:10:00,182.08,182.19,181.87,181.88,9492.0,158.8992,158.9952,158.7159,158.7246,9492.0
2019-07-10 12:20:00,181.88,182.17,181.85,182.17,7160.0,158.7246,158.9777,158.6984,158.9777,7160.0
2019-07-10 12:30:00,182.18,182.21,181.99,182.08,8385.0,158.9864,159.0126,158.8206,158.8992,8385.0
2019-07-10 12:40:00,182.13,182.47,182.04,182.39,13865.0,158.9428,159.2395,158.8643,159.1697,13865.0
2019-07-10 12:50:00,182.39,182.7,182.39,182.67,6940.0,159.1697,159.4402,159.1697,159.414,6940.0
2019-07-10 13:00:00,182.69,182.89,182.67,182.87,9731.0,159.4315,159.606,159.414,159.5886,9731.0
2019-07-10 13:10:00,182.86,182.93,182.64,182.8,5675.0,159.5799,159.6409,159.3879,159.5275,5675.0
2019-07-10 13:20:00,182.86,182.86,182.64,182.66,4746.0,159.5799,159.5799,159.3879,159.4053,4746.0
2019-07-10 13:30:00,182.66,182.85,182.66,182.71,7658.0,159.4053,159.5711,159.4053,159.449,7658.0
2019-07-10 13:40:00,182.68,182.85,182.62,182.62,13698.0,159.4228,159.5711,159.3704,159.3704,13698.0
2019-07-10 13:50:00,182.63,182.66,182.49,182.56,4572.0,159.3791,159.4053,159.257,159.318,4572.0
2019-07-10 14:00:00,182.61,182.79,182.38,182.41,7479.0,159.3617,159.5188,159.161,159.1871,7479.0
2019-07-10 14:10:00,182.44,182.49,182.19,182.19,17747.0,159.2133,159.257,158.9952,158.9952,17747.0
2019-07-10 14:20:00,182.19,182.31,182.13,182.14,9197.0,158.9952,159.0999,158.9428,158.9515,9197.0
2019-07-10 14:30:00,182.14,182.26,182.0,182.16,13366.0,158.9515,159.0562,158.8293,158.969,13366.0
2019-07-10 14:40:00,182.11,182.35,182.08,182.32,10779.0,158.9253,159.1348,158.8992,159.1086,10779.0
2019-07-10 14:50:00,182.3,182.3,182.11,182.26,7352.0,159.0912,159.0912,158.9253,159.0562,7352.0
2019-07-10 15:00:00,182.21,182.46,182.15,182.38,11747.0,159.0126,159.2308,158.9602,159.161,11747.0
2019-07-10 15:10:00,182.36,182.42,182.3,182.35,8352.0,159.1435,159.1959,159.0912,159.1348,8352.0
2019-07-10 15:20:00,182.34,182.5,182.16,182.31,17143.0,159.1261,159.2657,158.969,159.0999,17143.0
2019-07-10 15:30:00,182.31,182.53,182.28,182.36,24661.0,159.0999,159.2919,159.0737,159.1435,24661.0
2019-07-10 15:40:00,182.35,182.45,182.27,182.44,41489.0,159.1348,159.2221,159.065,159.2133,41489.0
2019-07-10 15:50:00,182.45,182.67,182.39,182.53,69672.0,159.2221,159.414,159.1697,159.2919,69672.0
2019-07-11 09:30:00,182.53,183.13,182.4,183.13,15273.0,159.2919,159.8155,159.1784,159.8155,15273.0
2019-07-11 09:40:00,182.95,183.02,182.55,182.73,8136.0,159.6584,159.7195,159.3093,159.4664,8136.0
2019-07-11 09:50:00,182.78,182.9,182.55,182.59,7713.0,159.51,159.6148,159.3093,159.3442,7713.0
2019-07-11 10:00:00,182.58,182.76,182.54,182.64,9836.0,159.3355,159.4926,159.3006,159.3879,9836.0
2019-07-11 10:10:00,182.53,182.71,182.37,182.71,18141.0,159.2919,159.449,159.1522,159.449,18141.0
2019-07-11 10:20:00,182.74,182.86,182.56,182.83,32048.0,159.4751,159.5799,159.318,159.5537,32048.0
2019-07-11 10:30:00,182.84,183.41,182.74,183.31,16921.0,159.5624,160.0598,159.4751,159.9726,16921.0
2019-07-11 10:40:00,183.31,183.34,183.07,183.22,11164.0,159.9726,159.9987,159.7631,159.894,11164.0
2019-07-11 10:50:00,183.24,183.4,183.14,183.16,7890.0,159.9115,160.0511,159.8242,159.8417,7890.0
2019-07-11 11:00:00,183.16,183.29,182.97,183.2,6910.0,159.8417,159.9551,159.6759,159.8766,6910.0
2019-07-11 11:10:00,183.13,183.35,183.07,183.23,12919.0,159.8155,160.0075,159.7631,159.9028,12919.0
2019-07-11 11:20:00,183.14,183.19,182.96,182.96,5802.0,159.8242,159.8678,159.6671,159.6671,5802.0
2019-07-11 11:30:00,182.93,183.21,182.89,183.14,12512.0,159.6409,159.8853,159.606,159.8242,12512.0
2019-07-11 11:40:00,183.18,183.33,183.06,183.25,5225.0,159.8591,159.99,159.7544,159.9202,5225.0
2019-07-11 11:50:00,183.21,183.36,183.17,183.3,6605.0,159.8853,160.0162,159.8504,159.9638,6605.0
2019-07-11 12:00:00,183.32,183.38,183.21,183.27,7235.0,159.9813,160.0337,159.8853,159.9377,7235.0
2019-07-11 12:10:00,183.37,183.37,183.27,183.35,4131.0,160.0249,160.0249,159.9377,160.0075,4131.0
2019-07-11 12:20:00,183.35,183.36,183.21,183.21,7875.0,160.0075,160.0162,159.8853,159.8853,7875.0
2019-07-11 12:30:00,183.18,183.19,182.95,183.06,9454.0,159.8591,159.8678,159.6584,159.7544,9454.0
2019-07-11 12:40:00,183.05,183.12,182.92,183.01,4121.0,159.7457,159.8068,159.6322,159.7108,4121.0
2019-07-11 12:50:00,182.99,183.22,182.99,183.09,5548.0,159.6933,159.894,159.6933,159.7806,5548.0
2019-07-11 13:00:00,183.13,183.2,183.04,183.13,5643.0,159.8155,159.8766,159.7369,159.8155,5643.0
2019-07-11 13:10:00,183.04,183.21,183.04,183.05,14575.0,159.7369,159.8853,159.7369,159.7457,14575.0
2019-07-11 13:20:00,183.05,183.23,182.86,182.91,7854.0,159.7457,159.9028,159.5799,159.6235,7854.0
2019-07-11 13:30:00,182.89,183.02,182.72,182.94,8572.0,159.606,159.7195,159.4577,159.6497,8572.0
2019-07-11 13:40:00,183.01,183.03,182.83,182.94,5143.0,159.7108,159.7282,159.5537,159.6497,5143.0
2019-07-11 13:50:00,182.92,182.99,182.73,182.74,7476.0,159.6322,159.6933,159.4664,159.4751,7476.0
2019-07-11 14:00:00,182.76,183.02,182.72,182.81,13915.0,159.4926,159.7195,159.4577,159.5362,13915.0
2019-07-11 14:10:00,182.8,182.87,182.63,182.63,4677.0,159.5275,159.5886,159.3791,159.3791,4677.0
2019-07-11 14:20:00,182.68,182.95,182.68,182.84,8937.0,159.4228,159.6584,159.4228,159.5624,8937.0
2019-07-11 14:30:00,182.88,182.99,182.82,182.93,6033.0,159.5973,159.6933,159.5449,159.6409,6033.0
2019-07-11 14:40:00,182.93,183.08,182.89,183.02,5967.0,159.6409,159.7718,159.606,159.7195,5967.0
2019-07-11 14:50:00,182.95,183.0,182.83,182.93,6785.0,159.6584,159.702,159.5537,159.6409,6785.0
2019-07-11 15:00:00,182.9,183.07,182.87,182.99,7304.0,159.6148,159.7631,159.5886,159.6933,7304.0
2019-07-11 15:10:00,182.99,183.08,182.96,183.06,5416.0,159.6933,159.7718,159.6671,159.7544,5416.0
2019-07-11 15:20:00,183.03,183.07,182.97,182.98,11733.0,159.7282,159.7631,159.6759,159.6846,11733.0
2019-07-11 15:30:00,182.97,183.14,182.94,183.11,14147.0,159.6759,159.8242,159.6497,159.798,14147.0
2019-07-11 15:40:00,183.12,183.47,183.05,183.44,22014.0,159.8068,160.1122,159.7457,160.086,22014.0
2019-07-11 15:50:00,183.44,183.63,183.38,183.6,78487.0,160.086,160.2518,160.0337,160.2256,78487.0
2019-07-12 09:30:00,184.56,184.77,183.7,184.67,24997.0,161.0634,161.2467,160.3129,161.1594,24997.0
2019-07-12 09:40:00,184.78,184.81,184.19,184.22,9494.0,161.2554,161.2816,160.7405,160.7667,9494.0
2019-07-12 09:50:00,184.26,184.36,183.75,184.15,9886.0,160.8016,160.8889,160.3565,160.7056,9886.0
2019-07-12 10:00:00,184.21,184.68,184.18,184.59,9727.0,160.758,161.1681,160.7318,161.0896,9727.0
2019-07-12 10:10:00,184.48,184.65,184.34,184.5,22679.0,160.9936,161.142,160.8714,161.0111,22679.0
2019-07-12 10:20:00,184.51,184.75,184.47,184.5,8307.0,161.0198,161.2292,160.9849,161.0111,8307.0
2019-07-12 10:30:00,184.52,184.62,184.32,184.32,9740.0,161.0285,161.1158,160.854,160.854,9740.0
2019-07-12 10:40:00,184.36,184.46,184.11,184.11,9926.0,160.8889,160.9762,160.6707,160.6707,9926.0
2019-07-12 10:50:00,184.11,184.15,183.89,184.02,14007.0,160.6707,160.7056,160.4787,160.5922,14007.0
2019-07-12 11:00:00,183.95,184.1,183.88,183.97,12010.0,160.5311,160.662,160.47,160.5485,12010.0
2019-07-12 11:10:00,183.99,184.02,183.85,183.95,5658.0,160.566,160.5922,160.4438,160.5311,5658.0
2019-07-12 11:20:00,183.98,184.24,183.85,184.24,3971.0,160.5573,160.7842,160.4438,160.7842,3971.0
2019-07-12 11:30:00,184.24,184.33,184.08,184.11,4629.0,160.7842,160.8627,160.6445,160.6707,4629.0
2019-07-12 11:40:00,184.13,184.44,184.13,184.4,5791.0,160.6882,160.9587,160.6882,160.9238,5791.0
2019-07-12 11:50:00,184.34,184.51,184.32,184.5,7631.0,160.8714,161.0198,160.854,161.0111,7631.0
2019-07-12 12:00:00,184.49,184.56,184.41,184.45,11220.0,161.0023,161.0634,160.9325,160.9674,11220.0
2019-07-12 12:10:00,184.43,184.5,184.25,184.5,6687.0,160.95,161.0111,160.7929,161.0111,6687.0
2019-07-12 12:20:00,184.49,184.51,184.38,184.44,6679.0,161.0023,161.0198,160.9063,160.9587,6679.0
2019-07-12 12:30:00,184.47,184.65,184.38,184.59,9429.0,160.9849,161.142,160.9063,161.0896,9429.0
2019-07-12 12:40:00,184.54,184.55,184.28,184.28,5897.0,161.046,161.0547,160.8191,160.8191,5897.0
2019-07-12 12:50:00,184.34,184.38,184.24,184.25,3815.0,160.8714,160.9063,160.7842,160.7929,3815.0
2019-07-12 13:00:00,184.26,184.27,184.06,184.22,7777.0,160.8016,160.8103,160.6271,160.7667,7777.0
2019-07-12 13:10:00,184.25,184.37,184.13,184.3,8341.0,160.7929,160.8976,160.6882,160.8365,8341.0
2019-07-12 13:20:00,184.26,184.35,184.04,184.04,11447.0,160.8016,160.8802,160.6096,160.6096,11447.0
2019-07-12 13:30:00,184.03,184.18,183.97,184.18,10590.0,160.6009,160.7318,160.5485,160.7318,10590.0
2019-07-12 13:40:00,184.21,184.3,184.07,184.13,6351.0,160.758,160.8365,160.6358,160.6882,6351.0
2019-07-12 13:50:00,184.12,184.2,184.1,184.16,6790.0,160.6794,160.7493,160.662,160.7144,6790.0
2019-07-12 14:00:00,184.2,184.34,184.12,184.33,10228.0,160.7493,160.8714,160.6794,160.8627,10228.0
2019-07-12 14:10:00,184.29,184.64,184.22,184.64,4612.0,160.8278,161.1332,160.7667,161.1332,4612.0
2019-07-12 14:20:00,184.58,184.64,184.49,184.58,9109.0,161.0809,161.1332,161.0023,161.0809,9109.0
2019-07-12 14:30:00,184.51,184.99,184.51,184.93,14656.0,161.0198,161.4387,161.0198,161.3863,14656.0
2019-07-12 14:40:00,184.94,185.48,184.94,185.46,49323.0,161.395,161.8663,161.395,161.8488,49323.0
2019-07-12 14:50:00,185.48,185.58,185.42,185.55,9685.0,161.8663,161.9536,161.8139,161.9274,9685.0
2019-07-12 15:00:00,185.59,185.62,185.27,185.38,16405.0,161.9623,161.9885,161.683,161.779,16405.0
2019-07-12 15:10:00,185.41,185.77,185.38,185.72,17595.0,161.8052,162.1194,161.779,162.0757,17595.0
2019-07-12 15:20:00,185.75,185.95,185.61,185.84,23959.0,162.1019,162.2765,161.9798,162.1805,23959.0
2019-07-12 15:30:00,185.85,185.93,185.69,185.78,30512.0,162.1892,162.259,162.0496,162.1281,30512.0
2019-07-12 15:40:00,185.82,185.87,185.65,185.78,27863.0,162.163,162.2066,162.0147,162.1281,27863.0
2019-07-12 15:50:00,185.75,185.93,185.64,185.86,74315.0,162.1019,162.259,162.0059,162.1979,74315.0
2019-07-15 09:30:00,185.84,186.18,185.45,185.98,30990.0,162.1805,162.4772,161.8401,162.3026,30990.0
2019-07-15 09:40:00,185.97,186.13,185.68,185.78,40074.0,162.2939,162.4335,162.0408,162.1281,40074.0
2019-07-15 09:50:00,185.76,186.1,185.69,186.05,22705.0,162.1107,162.4074,162.0496,162.3637,22705.0
2019-07-15 10:00:00,186.02,186.25,185.91,186.0,13418.0,162.3376,162.5383,162.2416,162.3201,13418.0
2019-07-15 10:10:00,186.07,186.6,186.03,186.55,13242.0,162.3812,162.8437,162.3463,162.8001,13242.0
2019-07-15 10:20:00,186.53,186.75,186.12,186.42,36148.0,162.7826,162.9746,162.4248,162.6866,36148.0
2019-07-15 10:30:00,186.46,186.53,186.15,186.37,28456.0,162.7215,162.7826,162.451,162.643,28456.0
2019-07-15 10:40:00,186.34,186.63,186.11,186.49,23138.0,162.6168,162.8699,162.4161,162.7477,23138.0
2019-07-15 10:50:00,186.49,186.74,186.4,186.49,15590.0,162.7477,162.9659,162.6692,162.7477,15590.0
2019-07-15 11:00:00,186.51,186.54,186.16,186.27,20570.0,162.7652,162.7914,162.4597,162.5557,20570.0
2019-07-15 11:10:00,186.22,186.73,186.18,186.66,16779.0,162.5121,162.9572,162.4772,162.8961,16779.0
2019-07-15 11:20:00,186.59,186.64,186.2,186.38,16873.0,162.835,162.8786,162.4946,162.6517,16873.0
2019-07-15 11:30:00,186.39,186.45,185.99,186.45,37451.0,162.6604,162.7128,162.3114,162.7128,37451.0
2019-07-15 11:40:00,186.45,186.49,186.24,186.4,10540.0,162.7128,162.7477,162.5295,162.6692,10540.0
2019-07-15 11:50:00,186.44,186.68,186.35,186.66,8538.0,162.7041,162.9135,162.6255,162.8961,8538.0
2019-07-15 12:00:00,186.72,186.84,186.42,186.5,32926.0,162.9484,163.0532,162.6866,162.7564,32926.0
2019-07-15 12:10:00,186.52,186.61,186.44,186.55,17177.0,162.7739,162.8524,162.7041,162.8001,17177.0
2019-07-15 12:20:00,186.59,186.83,186.53,186.56,9592.0,162.835,163.0444,162.7826,162.8088,9592.0
2019-07-15 12:30:00,186.56,186.67,186.5,186.57,8109.0,162.8088,162.9048,162.7564,162.8175,8109.0
2019-07-15 12:40:00,186.6,186.7,186.48,186.62,8381.0,162.8437,162.931,162.739,162.8612,8381.0
2019-07-15 12:50:00,186.63,186.65,186.42,186.52,11975.0,162.8699,162.8873,162.6866,162.7739,11975.0
2019-07-15 13:00:00,186.53,186.61,186.45,186.51,12451.0,162.7826,162.8524,162.7128,162.7652,12451.0
2019-07-15 13:10:00,186.5,186.55,186.41,186.55,16253.0,162.7564,162.8001,162.6779,162.8001,16253.0
2019-07-15 13:20:00,186.49,186.61,185.95,186.08,33230.0,162.7477,162.8524,162.2765,162.3899,33230.0
2019-07-15 13:30:00,186.08,186.38,186.03,186.32,12954.0,162.3899,162.6517,162.3463,162.5994,12954.0
2019-07-15 13:40:00,186.31,186.39,186.15,186.21,12320.0,162.5906,162.6604,162.451,162.5034,12320.0
2019-07-15 13:50:00,186.19,186.35,186.17,186.26,12603.0,162.4859,162.6255,162.4685,162.547,12603.0
2019-07-15 14:00:00,186.27,186.42,186.21,186.4,13375.0,162.5557,162.6866,162.5034,162.6692,13375.0
2019-07-15 14:10:00,186.4,186.4,186.15,186.33,14038.0,162.6692,162.6692,162.451,162.6081,14038.0
2019-07-15 14:20:00,186.33,186.48,186.15,186.22,16555.0,162.6081,162.739,162.451,162.5121,16555.0
2019-07-15 14:30:00,186.22,186.25,186.14,186.18,15146.0,162.5121,162.5383,162.4423,162.4772,15146.0
2019-07-15 14:40:00,186.17,186.28,186.16,186.17,13172.0,162.4685,162.5645,162.4597,162.4685,13172.0
2019-07-15 14:50:00,186.19,186.39,186.13,186.39,13949.0,162.4859,162.6604,162.4335,162.6604,13949.0
2019-07-15 15:00:00,186.41,186.46,186.29,186.39,14258.0,162.6779,162.7215,162.5732,162.6604,14258.0
2019-07-15 15:10:00,186.38,186.41,186.2,186.21,21722.0,162.6517,162.6779,162.4946,162.5034,21722.0
2019-07-15 15:20:00,186.25,186.38,186.15,186.17,26133.0,162.5383,162.6517,162.451,162.4685,26133.0
2019-07-15 15:30:00,186.17,186.37,186.14,186.23,35226.0,162.4685,162.643,162.4423,162.5208,35226.0
2019-07-15 15:40:00,186.23,186.35,186.16,186.22,54268.0,162.5208,162.6255,162.4597,162.5121,54268.0
2019-07-15 15:50:00,186.23,186.44,186.18,186.44,102235.0,162.5208,162.7041,162.4772,162.7041,102235.0
2019-07-16 09:30:00,186.91,187.34,186.56,187.34,47063.0,163.1142,163.4895,162.8088,163.4895,47063.0
2019-07-16 09:40:00,187.23,187.23,186.95,187.13,11701.0,163.3935,163.3935,163.1492,163.3062,11701.0
2019-07-16 09:50:00,187.13,187.34,187.11,187.34,9468.0,163.3062,163.4895,163.2888,163.4895,9468.0
2019-07-16 10:00:00,187.26,187.41,187.16,187.18,12066.0,163.4197,163.5506,163.3324,163.3499,12066.0
2019-07-16 10:10:00,187.13,187.3,187.07,187.3,22573.0,163.3062,163.4546,163.2539,163.4546,22573.0
2019-07-16 10:20:00,187.35,187.48,187.24,187.3,15929.0,163.4982,163.6117,163.4022,163.4546,15929.0
2019-07-16 10:30:00,187.3,187.36,187.22,187.29,39544.0,163.4546,163.507,163.3848,163.4459,39544.0
2019-07-16 10:40:00,187.32,187.33,187.1,187.17,34413.0,163.472,163.4808,163.2801,163.3411,34413.0
2019-07-16 10:50:00,187.18,187.2,186.86,186.9,18512.0,163.3499,163.3673,163.0706,163.1055,18512.0
2019-07-16 11:00:00,186.9,187.08,186.88,186.97,20368.0,163.1055,163.2626,163.0881,163.1666,20368.0
2019-07-16 11:10:00,186.94,187.01,186.87,186.92,20958.0,163.1404,163.2015,163.0793,163.123,20958.0
2019-07-16 11:20:00,186.92,187.04,186.85,186.98,12926.0,163.123,163.2277,163.0619,163.1753,12926.0
2019-07-16 11:30:00,187.0,187.05,186.93,187.0,8490.0,163.1928,163.2364,163.1317,163.1928,8490.0
2019-07-16 11:40:00,186.97,187.12,186.91,187.0,6517.0,163.1666,163.2975,163.1142,163.1928,6517.0
2019-07-16 11:50:00,187.0,187.04,186.85,186.89,10846.0,163.1928,163.2277,163.0619,163.0968,10846.0
2019-07-16 12:00:00,186.9,187.01,186.85,186.95,17353.0,163.1055,163.2015,163.0619,163.1492,17353.0
2019-07-16 12:10:00,186.94,187.08,186.88,186.93,24736.0,163.1404,163.2626,163.0881,163.1317,24736.0
2019-07-16 12:20:00,186.91,187.06,186.88,187.02,21409.0,163.1142,163.2451,163.0881,163.2102,21409.0
2019-07-16 12:30:00,187.02,187.13,186.97,187.02,8839.0,163.2102,163.3062,163.1666,163.2102,8839.0
2019-07-16 12:40:00,187.01,187.12,186.93,186.94,108996.0,163.2015,163.2975,163.1317,163.1404,108996.0
2019-07-16 12:50:00,186.93,187.02,186.88,186.94,14781.0,163.1317,163.2102,163.0881,163.1404,14781.0
2019-07-16 13:00:00,186.96,187.09,186.95,187.02,10161.0,163.1579,163.2713,163.1492,163.2102,10161.0
2019-07-16 13:10:00,187.01,187.1,186.98,187.01,4761.0,163.2015,163.2801,163.1753,163.2015,4761.0
2019-07-16 13:20:00,187.04,187.11,186.96,187.0,10440.0,163.2277,163.2888,163.1579,163.1928,10440.0
2019-07-16 13:30:00,187.0,187.07,186.97,187.0,11408.0,163.1928,163.2539,163.1666,163.1928,11408.0
2019-07-16 13:40:00,187.0,187.05,186.86,186.88,8614.0,163.1928,163.2364,163.0706,163.0881,8614.0
2019-07-16 13:50:00,186.94,186.97,186.74,186.75,8209.0,163.1404,163.1666,162.9659,162.9746,8209.0
2019-07-16 14:00:00,186.76,187.07,186.71,187.02,18828.0,162.9833,163.2539,162.9397,163.2102,18828.0
2019-07-16 14:10:00,187.02,187.07,186.95,187.0,17061.0,163.2102,163.2539,163.1492,163.1928,17061.0
2019-07-16 14:20:00,187.01,187.01,186.88,186.98,12381.0,163.2015,163.2015,163.0881,163.1753,12381.0
2019-07-16 14:30:00,186.96,187.05,186.93,186.99,13128.0,163.1579,163.2364,163.1317,163.1841,13128.0
2019-07-16 14:40:00,186.99,187.22,186.99,187.19,9972.0,163.1841,163.3848,163.1841,163.3586,9972.0
2019-07-16 14:50:00,187.22,187.24,187.09,187.09,8200.0,163.3848,163.4022,163.2713,163.2713,8200.0
2019-07-16 15:00:00,187.11,187.16,186.97,187.09,11149.0,163.2888,163.3324,163.1666,163.2713,11149.0
2019-07-16 15:10:00,187.07,187.17,187.03,187.15,8681.0,163.2539,163.3411,163.219,163.3237,8681.0
2019-07-16 15:20:00,187.11,187.18,187.04,187.13,15927.0,163.2888,163.3499,163.2277,163.3062,15927.0
2019-07-16 15:30:00,187.12,187.26,187.09,187.24,30253.0,163.2975,163.4197,163.2713,163.4022,30253.0
2019-07-16 15:40:00,187.23,187.35,187.04,187.1,29431.0,163.3935,163.4982,163.2277,163.2801,29431.0
2019-07-16 15:50:00,187.08,187.2,186.85,186.87,66982.0,163.2626,163.3673,163.0619,163.0793,66982.0
2019-07-17 09:30:00,185.73,186.05,184.78,184.78,54651.0,162.0845,162.3637,161.2554,161.2554,54651.0
2019-07-17 09:40:00,184.77,185.06,184.27,184.37,28329.0,161.2467,161.4998,160.8103,160.8976,28329.0
2019-07-17 09:50:00,184.37,184.73,184.0,184.7,58345.0,160.8976,161.2118,160.5747,161.1856,58345.0
2019-07-17 10:00:00,184.73,185.46,184.61,185.46,31143.0,161.2118,161.8488,161.1071,161.8488,31143.0
2019-07-17 10:10:00,185.36,185.43,184.82,184.99,25460.0,161.7616,161.8227,161.2903,161.4387,25460.0
2019-07-17 10:20:00,184.95,185.14,184.9,185.04,19646.0,161.4038,161.5696,161.3601,161.4823,19646.0
2019-07-17 10:30:00,184.92,184.99,184.58,184.82,48610.0,161.3776,161.4387,161.0809,161.2903,48610.0
2019-07-17 10:40:00,184.77,184.96,184.71,184.82,40282.0,161.2467,161.4125,161.1943,161.2903,40282.0
2019-07-17 10:50:00,184.83,185.03,184.76,185.0,28852.0,161.2991,161.4736,161.238,161.4474,28852.0
2019-07-17 11:00:00,185.0,185.31,184.99,185.25,5332.0,161.4474,161.7179,161.4387,161.6656,5332.0
2019-07-17 11:10:00,185.28,185.33,184.91,184.95,11167.0,161.6918,161.7354,161.3689,161.4038,11167.0
2019-07-17 11:20:00,184.96,185.07,184.83,185.0,19920.0,161.4125,161.5085,161.2991,161.4474,19920.0
2019-07-17 11:30:00,185.0,185.07,184.8,185.07,22978.0,161.4474,161.5085,161.2729,161.5085,22978.0
2019-07-17 11:40:00,185.04,185.18,184.98,185.11,4508.0,161.4823,161.6045,161.43,161.5434,4508.0
2019-07-17 11:50:00,185.08,185.12,184.91,185.0,13352.0,161.5172,161.5521,161.3689,161.4474,13352.0
2019-07-17 12:00:00,185.0,185.1,184.85,185.0,85919.0,161.4474,161.5347,161.3165,161.4474,85919.0
2019-07-17 12:10:00,184.97,185.04,184.86,184.86,43984.0,161.4212,161.4823,161.3252,161.3252,43984.0
2019-07-17 12:20:00,184.87,185.03,184.87,185.0,42953.0,161.334,161.4736,161.334,161.4474,42953.0
2019-07-17 12:30:00,185.0,185.08,184.89,185.02,45531.0,161.4474,161.5172,161.3514,161.4649,45531.0
2019-07-17 12:40:00,185.02,185.12,184.77,184.8,127723.0,161.4649,161.5521,161.2467,161.2729,127723.0
2019-07-17 12:50:00,184.78,184.86,184.64,184.8,88612.0,161.2554,161.3252,161.1332,161.2729,88612.0
2019-07-17 13:00:00,184.8,185.02,184.78,185.0,36550.0,161.2729,161.4649,161.2554,161.4474,36550.0
2019-07-17 13:10:00,185.0,185.03,184.87,184.95,46404.0,161.4474,161.4736,161.334,161.4038,46404.0
2019-07-17 13:20:00,184.95,185.03,184.89,185.0,47345.0,161.4038,161.4736,161.3514,161.4474,47345.0
2019-07-17 13:30:00,185.0,185.05,184.89,185.04,76379.0,161.4474,161.491,161.3514,161.4823,76379.0
2019-07-17 13:40:00,185.02,185.17,185.02,185.15,9708.0,161.4649,161.5958,161.4649,161.5783,9708.0
2019-07-17 13:50:00,185.11,185.18,185.0,185.01,8679.0,161.5434,161.6045,161.4474,161.4561,8679.0
2019-07-17 14:00:00,185.0,185.04,184.78,184.87,74821.0,161.4474,161.4823,161.2554,161.334,74821.0
2019-07-17 14:10:00,184.88,185.06,184.83,185.0,40226.0,161.3427,161.4998,161.2991,161.4474,40226.0
2019-07-17 14:20:00,185.0,185.04,184.93,185.01,46850.0,161.4474,161.4823,161.3863,161.4561,46850.0
2019-07-17 14:30:00,184.99,185.08,184.93,185.02,31435.0,161.4387,161.5172,161.3863,161.4649,31435.0
2019-07-17 14:40:00,185.03,185.07,184.98,185.0,22446.0,161.4736,161.5085,161.43,161.4474,22446.0
2019-07-17 14:50:00,185.0,185.04,184.75,184.78,85502.0,161.4474,161.4823,161.2292,161.2554,85502.0
2019-07-17 15:00:00,184.76,185.01,184.74,185.0,52345.0,161.238,161.4561,161.2205,161.4474,52345.0
2019-07-17 15:10:00,185.03,185.1,184.95,184.99,25937.0,161.4736,161.5347,161.4038,161.4387,25937.0
2019-07-17 15:20:00,184.99,185.04,184.41,184.42,97474.0,161.4387,161.4823,160.9325,160.9413,97474.0
2019-07-17 15:30:00,184.42,184.55,183.98,184.1,55202.0,160.9413,161.0547,160.5573,160.662,55202.0
2019-07-17 15:40:00,184.13,184.21,183.43,183.5,56471.0,160.6882,160.758,160.0773,160.1384,56471.0
2019-07-17 15:50:00,183.5,183.86,183.48,183.52,100998.0,160.1384,160.4525,160.1209,160.1558,100998.0
2019-07-18 09:30:00,183.55,183.55,183.05,183.26,23051.0,160.182,160.182,159.7457,159.9289,23051.0
2019-07-18 09:40:00,183.18,183.19,182.75,182.76,11308.0,159.8591,159.8678,159.4839,159.4926,11308.0
2019-07-18 09:50:00,182.71,183.26,182.62,183.05,16978.0,159.449,159.9289,159.3704,159.7457,16978.0
2019-07-18 10:00:00,182.99,183.01,182.63,182.64,6037.0,159.6933,159.7108,159.3791,159.3879,6037.0
2019-07-18 10:10:00,182.63,182.68,182.41,182.55,6039.0,159.3791,159.4228,159.1871,159.3093,6039.0
2019-07-18 10:20:00,182.42,182.61,182.02,182.24,11744.0,159.1959,159.3617,158.8468,159.0388,11744.0
2019-07-18 10:30:00,182.28,182.48,182.18,182.2,7561.0,159.0737,159.2482,158.9864,159.0039,7561.0
2019-07-18 10:40:00,182.29,182.56,182.27,182.38,7961.0,159.0824,159.318,159.065,159.161,7961.0
2019-07-18 10:50:00,182.42,182.57,182.25,182.3,18056.0,159.1959,159.3268,159.0475,159.0912,18056.0
2019-07-18 11:00:00,182.38,182.41,182.29,182.3,5574.0,159.161,159.1871,159.0824,159.0912,5574.0
2019-07-18 11:10:00,182.25,182.29,181.86,181.9,8325.0,159.0475,159.0824,158.7072,158.7421,8325.0
2019-07-18 11:20:00,181.87,181.91,181.33,181.33,11728.0,158.7159,158.7508,158.2446,158.2446,11728.0
2019-07-18 11:30:00,181.34,181.42,180.67,180.67,24439.0,158.2534,158.3232,157.6687,157.6687,24439.0
2019-07-18 11:40:00,180.59,181.05,180.59,180.94,11824.0,157.5989,158.0003,157.5989,157.9043,11824.0
2019-07-18 11:50:00,180.92,180.98,180.71,180.75,11820.0,157.8868,157.9392,157.7036,157.7385,11820.0
2019-07-18 12:00:00,180.83,181.22,180.81,181.21,4700.0,157.8083,158.1486,157.7908,158.1399,4700.0
2019-07-18 12:10:00,181.2,181.84,181.2,181.82,27826.0,158.1312,158.6897,158.1312,158.6723,27826.0
2019-07-18 12:20:00,181.91,182.17,181.91,182.08,7166.0,158.7508,158.9777,158.7508,158.8992,7166.0
2019-07-18 12:30:00,182.14,182.24,181.99,181.99,5888.0,158.9515,159.0388,158.8206,158.8206,5888.0
2019-07-18 12:40:00,182.04,182.17,181.96,182.04,14491.0,158.8643,158.9777,158.7944,158.8643,14491.0
2019-07-18 12:50:00,182.02,182.07,181.71,181.77,6804.0,158.8468,158.8904,158.5763,158.6286,6804.0
2019-07-18 13:00:00,181.79,181.81,181.5,181.65,11925.0,158.6461,158.6635,158.393,158.5239,11925.0
2019-07-18 13:10:00,181.59,181.76,181.59,181.69,6565.0,158.4715,158.6199,158.4715,158.5588,6565.0
2019-07-18 13:20:00,181.72,181.72,181.47,181.63,7333.0,158.585,158.585,158.3668,158.5064,7333.0
2019-07-18 13:30:00,181.63,181.89,181.63,181.88,8919.0,158.5064,158.7333,158.5064,158.7246,8919.0
2019-07-18 13:40:00,181.92,181.93,181.6,181.72,5917.0,158.7595,158.7683,158.4803,158.585,5917.0
2019-07-18 13:50:00,181.74,181.74,181.62,181.73,7620.0,158.6024,158.6024,158.4977,158.5937,7620.0
2019-07-18 14:00:00,181.7,181.85,181.68,181.69,4927.0,158.5675,158.6984,158.5501,158.5588,4927.0
2019-07-18 14:10:00,181.72,181.94,181.72,181.93,6589.0,158.585,158.777,158.585,158.7683,6589.0
2019-07-18 14:20:00,181.98,182.25,181.93,182.19,5971.0,158.8119,159.0475,158.7683,158.9952,5971.0
2019-07-18 14:30:00,182.16,182.34,182.13,182.26,8461.0,158.969,159.1261,158.9428,159.0562,8461.0
2019-07-18 14:40:00,182.27,182.36,182.18,182.19,7954.0,159.065,159.1435,158.9864,158.9952,7954.0
2019-07-18 14:50:00,182.23,182.39,182.15,182.33,7253.0,159.0301,159.1697,158.9602,159.1173,7253.0
2019-07-18 15:00:00,182.33,182.67,182.31,182.48,10717.0,159.1173,159.414,159.0999,159.2482,10717.0
2019-07-18 15:10:00,182.46,182.56,182.36,182.54,14512.0,159.2308,159.318,159.1435,159.3006,14512.0
2019-07-18 15:20:00,182.55,182.71,182.37,182.69,21461.0,159.3093,159.449,159.1522,159.4315,21461.0
2019-07-18 15:30:00,182.67,183.04,182.62,182.93,31085.0,159.414,159.7369,159.3704,159.6409,31085.0
2019-07-18 15:40:00,182.94,182.95,182.66,182.77,34139.0,159.6497,159.6584,159.4053,159.5013,34139.0
2019-07-18 15:50:00,182.77,183.18,182.71,183.16,74550.0,159.5013,159.8591,159.449,159.8417,74550.0
2019-07-19 09:30:00,184.11,184.11,183.65,183.89,47398.0,160.6707,160.6707,160.2693,160.4787,47398.0
2019-07-19 09:40:00,183.89,184.32,183.81,183.81,7664.0,160.4787,160.854,160.4089,160.4089,7664.0
2019-07-19 09:50:00,183.88,183.9,183.7,183.89,4166.0,160.47,160.4875,160.3129,160.4787,4166.0
2019-07-19 10:00:00,184.03,184.12,183.73,183.75,8120.0,160.6009,160.6794,160.3391,160.3565,8120.0
2019-07-19 10:10:00,183.93,184.25,183.89,184.15,6770.0,160.5136,160.7929,160.4787,160.7056,6770.0
2019-07-19 10:20:00,184.15,184.19,183.89,184.06,11093.0,160.7056,160.7405,160.4787,160.6271,11093.0
2019-07-19 10:30:00,184.06,184.11,183.8,183.99,5897.0,160.6271,160.6707,160.4002,160.566,5897.0
2019-07-19 10:40:00,184.02,184.02,183.73,183.9,3821.0,160.5922,160.5922,160.3391,160.4875,3821.0
2019-07-19 10:50:00,183.8,184.16,183.73,184.07,3682.0,160.4002,160.7144,160.3391,160.6358,3682.0
2019-07-19 11:00:00,184.06,184.21,183.99,184.21,7251.0,160.6271,160.758,160.566,160.758,7251.0
2019-07-19 11:10:00,184.22,184.25,184.09,184.2,9154.0,160.7667,160.7929,160.6533,160.7493,9154.0
2019-07-19 11:20:00,184.23,184.31,184.05,184.09,4586.0,160.7754,160.8453,160.6184,160.6533,4586.0
2019-07-19 11:30:00,184.06,184.19,184.05,184.05,4895.0,160.6271,160.7405,160.6184,160.6184,4895.0
2019-07-19 11:40:00,184.04,184.04,183.82,183.92,5680.0,160.6096,160.6096,160.4176,160.5049,5680.0
2019-07-19 11:50:00,183.93,184.09,183.7,184.09,6356.0,160.5136,160.6533,160.3129,160.6533,6356.0
2019-07-19 12:00:00,184.07,184.26,184.06,184.23,6468.0,160.6358,160.8016,160.6271,160.7754,6468.0
2019-07-19 12:10:00,184.2,184.29,184.15,184.24,8823.0,160.7493,160.8278,160.7056,160.7842,8823.0
2019-07-19 12:20:00,184.27,184.33,184.09,184.16,9169.0,160.8103,160.8627,160.6533,160.7144,9169.0
2019-07-19 12:30:00,184.14,184.31,184.1,184.3,14776.0,160.6969,160.8453,160.662,160.8365,14776.0
2019-07-19 12:40:00,184.31,184.4,184.27,184.33,7709.0,160.8453,160.9238,160.8103,160.8627,7709.0
2019-07-19 12:50:00,184.26,184.73,184.26,184.72,13670.0,160.8016,161.2118,160.8016,161.2031,13670.0
2019-07-19 13:00:00,184.69,184.69,184.49,184.54,5066.0,161.1769,161.1769,161.0023,161.046,5066.0
2019-07-19 13:10:00,184.55,184.6,184.49,184.54,6523.0,161.0547,161.0983,161.0023,161.046,6523.0
2019-07-19 13:20:00,184.49,184.73,184.49,184.66,5358.0,161.0023,161.2118,161.0023,161.1507,5358.0
2019-07-19 13:30:00,184.66,184.75,184.58,184.58,5872.0,161.1507,161.2292,161.0809,161.0809,5872.0
2019-07-19 13:40:00,184.57,184.71,184.51,184.68,5765.0,161.0722,161.1943,161.0198,161.1681,5765.0
2019-07-19 13:50:00,184.66,184.77,184.47,184.77,10222.0,161.1507,161.2467,160.9849,161.2467,10222.0
2019-07-19 14:00:00,184.72,184.87,184.61,184.7,15172.0,161.2031,161.334,161.1071,161.1856,15172.0
2019-07-19 14:10:00,184.45,184.65,184.31,184.41,6783.0,160.9674,161.142,160.8453,160.9325,6783.0
2019-07-19 14:20:00,184.51,184.51,184.35,184.42,5627.0,161.0198,161.0198,160.8802,160.9413,5627.0
2019-07-19 14:30:00,184.46,184.57,184.15,184.24,7603.0,160.9762,161.0722,160.7056,160.7842,7603.0
2019-07-19 14:40:00,184.29,184.51,184.29,184.44,9444.0,160.8278,161.0198,160.8278,160.9587,9444.0
2019-07-19 14:50:00,184.43,184.59,184.36,184.55,6222.0,160.95,161.0896,160.8889,161.0547,6222.0
2019-07-19 15:00:00,184.49,184.53,184.28,184.36,11336.0,161.0023,161.0372,160.8191,160.8889,11336.0
2019-07-19 15:10:00,184.37,184.41,184.13,184.22,13657.0,160.8976,160.9325,160.6882,160.7667,13657.0
2019-07-19 15:20:00,184.2,184.54,183.96,184.44,15198.0,160.7493,161.046,160.5398,160.9587,15198.0
2019-07-19 15:30:00,184.49,184.62,184.39,184.45,16611.0,161.0023,161.1158,160.9151,160.9674,16611.0
2019-07-19 15:40:00,184.33,184.6,184.19,184.28,43501.0,160.8627,161.0983,160.7405,160.8191,43501.0
2019-07-19 15:50:00,184.26,184.36,183.78,183.88,97873.0,160.8016,160.8889,160.3827,160.47,97873.0
2019-07-22 09:30:00,183.83,184.0,183.25,183.34,19525.0,160.4264,160.5747,159.9202,159.9987,19525.0
2019-07-22 09:40:00,183.31,183.59,183.22,183.59,8885.0,159.9726,160.2169,159.894,160.2169,8885.0
2019-07-22 09:50:00,183.61,184.31,183.61,184.21,7552.0,160.2344,160.8453,160.2344,160.758,7552.0
2019-07-22 10:00:00,184.12,184.28,183.98,184.0,10050.0,160.6794,160.8191,160.5573,160.5747,10050.0
2019-07-22 10:10:00,184.0,184.08,183.81,183.84,16628.0,160.5747,160.6445,160.4089,160.4351,16628.0
2019-07-22 10:20:00,183.87,183.89,183.42,183.43,5325.0,160.4613,160.4787,160.0686,160.0773,5325.0
2019-07-22 10:30:00,183.45,183.49,183.21,183.38,8842.0,160.0947,160.1297,159.8853,160.0337,8842.0
2019-07-22 10:40:00,183.45,183.5,183.12,183.25,5829.0,160.0947,160.1384,159.8068,159.9202,5829.0
2019-07-22 10:50:00,183.33,183.33,183.17,183.25,6150.0,159.99,159.99,159.8504,159.9202,6150.0
2019-07-22 11:00:00,183.27,183.82,183.27,183.59,7929.0,159.9377,160.4176,159.9377,160.2169,7929.0
2019-07-22 11:10:00,183.55,183.69,183.45,183.66,6751.0,160.182,160.3042,160.0947,160.278,6751.0
2019-07-22 11:20:00,183.65,183.76,183.58,183.65,4755.0,160.2693,160.3653,160.2082,160.2693,4755.0
2019-07-22 11:30:00,183.66,183.86,183.59,183.81,5985.0,160.278,160.4525,160.2169,160.4089,5985.0
2019-07-22 11:40:00,183.81,184.0,183.81,183.93,15175.0,160.4089,160.5747,160.4089,160.5136,15175.0
2019-07-22 11:50:00,184.01,184.17,183.95,183.99,15482.0,160.5834,160.7231,160.5311,160.566,15482.0
2019-07-22 12:00:00,184.0,184.08,183.9,183.93,8132.0,160.5747,160.6445,160.4875,160.5136,8132.0
2019-07-22 12:10:00,183.91,184.04,183.87,183.96,4721.0,160.4962,160.6096,160.4613,160.5398,4721.0
2019-07-22 12:20:00,183.89,184.02,183.88,184.02,2439.0,160.4787,160.5922,160.47,160.5922,2439.0
2019-07-22 12:30:00,184.02,184.06,183.95,183.95,6700.0,160.5922,160.6271,160.5311,160.5311,6700.0
2019-07-22 12:40:00,183.93,184.06,183.9,183.99,5223.0,160.5136,160.6271,160.4875,160.566,5223.0
2019-07-22 12:50:00,184.01,184.21,183.93,184.15,8178.0,160.5834,160.758,160.5136,160.7056,8178.0
2019-07-22 13:00:00,184.19,184.28,184.14,184.25,6099.0,160.7405,160.8191,160.6969,160.7929,6099.0
2019-07-22 13:10:00,184.27,184.38,184.25,184.29,4420.0,160.8103,160.9063,160.7929,160.8278,4420.0
2019-07-22 13:20:00,184.33,184.41,184.23,184.3,5293.0,160.8627,160.9325,160.7754,160.8365,5293.0
2019-07-22 13:30:00,184.34,184.37,184.22,184.33,5300.0,160.8714,160.8976,160.7667,160.8627,5300.0
2019-07-22 13:40:00,184.38,184.38,184.27,184.27,5336.0,160.9063,160.9063,160.8103,160.8103,5336.0
2019-07-22 13:50:00,184.27,184.35,184.25,184.29,4837.0,160.8103,160.8802,160.7929,160.8278,4837.0
2019-07-22 14:00:00,184.29,184.39,184.26,184.26,7966.0,160.8278,160.9151,160.8016,160.8016,7966.0
2019-07-22 14:10:00,184.25,184.27,184.16,184.27,4142.0,160.7929,160.8103,160.7144,160.8103,4142.0
2019-07-22 14:20:00,184.23,184.38,184.19,184.35,4483.0,160.7754,160.9063,160.7405,160.8802,4483.0
2019-07-22 14:30:00,184.35,184.38,184.29,184.32,6844.0,160.8802,160.9063,160.8278,160.854,6844.0
2019-07-22 14:40:00,184.3,184.32,184.22,184.25,6609.0,160.8365,160.854,160.7667,160.7929,6609.0
2019-07-22 14:50:00,184.27,184.41,184.21,184.32,10106.0,160.8103,160.9325,160.758,160.854,10106.0
2019-07-22 15:00:00,184.29,184.63,184.28,184.6,33317.0,160.8278,161.1245,160.8191,161.0983,33317.0
2019-07-22 15:10:00,184.6,185.01,184.6,184.84,79710.0,161.0983,161.4561,161.0983,161.3078,79710.0
2019-07-22 15:20:00,184.84,184.86,184.61,184.71,9270.0,161.3078,161.3252,161.1071,161.1943,9270.0
2019-07-22 15:30:00,184.69,184.72,184.38,184.39,12365.0,161.1769,161.2031,160.9063,160.9151,12365.0
2019-07-22 15:40:00,184.39,184.66,184.39,184.64,15984.0,160.9151,161.1507,160.9151,161.1332,15984.0
2019-07-22 15:50:00,184.62,184.77,184.49,184.62,63481.0,161.1158,161.2467,161.0023,161.1158,63481.0
2019-07-23 09:30:00,185.91,186.0,184.49,184.73,25647.0,162.2416,162.3201,161.0023,161.2118,25647.0
2019-07-23 09:40:00,184.83,185.36,184.83,185.09,21036.0,161.2991,161.7616,161.2991,161.526,21036.0
2019-07-23 09:50:00,185.09,185.09,184.24,184.24,17083.0,161.526,161.526,160.7842,160.7842,17083.0
2019-07-23 10:00:00,184.26,184.47,183.96,183.96,34207.0,160.8016,160.9849,160.5398,160.5398,34207.0
2019-07-23 10:10:00,184.0,184.03,183.74,183.95,15347.0,160.5747,160.6009,160.3478,160.5311,15347.0
2019-07-23 10:20:00,183.95,183.97,183.71,183.89,17218.0,160.5311,160.5485,160.3216,160.4787,17218.0
2019-07-23 10:30:00,183.88,184.36,183.85,184.23,19097.0,160.47,160.8889,160.4438,160.7754,19097.0
2019-07-23 10:40:00,184.25,184.29,184.04,184.22,15638.0,160.7929,160.8278,160.6096,160.7667,15638.0
2019-07-23 10:50:00,184.12,184.7,184.0,184.69,6396.0,160.6794,161.1856,160.5747,161.1769,6396.0
2019-07-23 11:00:00,184.69,184.8,184.5,184.66,9700.0,161.1769,161.2729,161.0111,161.1507,9700.0
2019-07-23 11:10:00,184.6,184.71,184.51,184.66,7967.0,161.0983,161.1943,161.0198,161.1507,7967.0
2019-07-23 11:20:00,184.66,184.75,184.3,184.31,14878.0,161.1507,161.2292,160.8365,160.8453,14878.0
2019-07-23 11:30:00,184.24,184.25,183.73,183.77,17375.0,160.7842,160.7929,160.3391,160.374,17375.0
2019-07-23 11:40:00,183.8,183.91,183.63,183.91,14224.0,160.4002,160.4962,160.2518,160.4962,14224.0
2019-07-23 11:50:00,183.91,184.28,183.9,184.25,7121.0,160.4962,160.8191,160.4875,160.7929,7121.0
2019-07-23 12:00:00,184.25,184.26,184.08,184.1,7830.0,160.7929,160.8016,160.6445,160.662,7830.0
2019-07-23 12:10:00,184.13,184.5,184.12,184.42,8246.0,160.6882,161.0111,160.6794,160.9413,8246.0
2019-07-23 12:20:00,184.47,184.63,184.33,184.49,8736.0,160.9849,161.1245,160.8627,161.0023,8736.0
2019-07-23 12:30:00,184.45,184.82,184.34,184.76,10827.0,160.9674,161.2903,160.8714,161.238,10827.0
2019-07-23 12:40:00,184.77,184.97,184.74,184.74,11595.0,161.2467,161.4212,161.2205,161.2205,11595.0
2019-07-23 12:50:00,184.82,184.88,184.66,184.85,7332.0,161.2903,161.3427,161.1507,161.3165,7332.0
2019-07-23 13:00:00,184.77,184.85,184.64,184.85,5503.0,161.2467,161.3165,161.1332,161.3165,5503.0
2019-07-23 13:10:00,184.81,185.05,184.77,184.89,7206.0,161.2816,161.491,161.2467,161.3514,7206.0
2019-07-23 13:20:00,184.89,184.98,184.81,184.95,8250.0,161.3514,161.43,161.2816,161.4038,8250.0
2019-07-23 13:30:00,184.92,184.96,184.6,184.71,11243.0,161.3776,161.4125,161.0983,161.1943,11243.0
2019-07-23 13:40:00,184.72,185.11,184.61,184.97,14026.0,161.2031,161.5434,161.1071,161.4212,14026.0
2019-07-23 13:50:00,184.99,185.43,184.96,185.26,11665.0,161.4387,161.8227,161.4125,161.6743,11665.0
2019-07-23 14:00:00,185.31,185.38,184.98,185.0,17213.0,161.7179,161.779,161.43,161.4474,17213.0
2019-07-23 14:10:00,185.01,185.18,184.98,184.98,20393.0,161.4561,161.6045,161.43,161.43,20393.0
2019-07-23 14:20:00,184.94,185.06,184.8,185.0,19552.0,161.395,161.4998,161.2729,161.4474,19552.0
2019-07-23 14:30:00,184.98,185.17,184.85,184.85,20692.0,161.43,161.5958,161.3165,161.3165,20692.0
2019-07-23 14:40:00,184.84,185.07,184.84,185.03,7819.0,161.3078,161.5085,161.3078,161.4736,7819.0
2019-07-23 14:50:00,185.02,185.33,185.02,185.29,7184.0,161.4649,161.7354,161.4649,161.7005,7184.0
2019-07-23 15:00:00,185.25,185.38,185.16,185.28,13799.0,161.6656,161.779,161.587,161.6918,13799.0
2019-07-23 15:10:00,185.3,185.41,185.15,185.3,17520.0,161.7092,161.8052,161.5783,161.7092,17520.0
2019-07-23 15:20:00,185.32,185.54,185.32,185.48,16435.0,161.7267,161.9187,161.7267,161.8663,16435.0
2019-07-23 15:30:00,185.52,185.76,185.48,185.73,23488.0,161.9012,162.1107,161.8663,162.0845,23488.0
2019-07-23 15:40:00,185.75,185.77,185.28,185.46,39972.0,162.1019,162.1194,161.6918,161.8488,39972.0
2019-07-23 15:50:00,185.44,185.92,185.4,185.92,116343.0,161.8314,162.2503,161.7965,162.2503,116343.0
2019-07-24 09:30:00,185.98,188.41,185.05,187.84,48126.0,162.3026,164.4233,161.491,163.9258,48126.0
2019-07-24 09:40:00,188.0,189.56,187.71,187.74,48233.0,164.0655,165.4269,163.8124,163.8386,48233.0
2019-07-24 09:50:00,187.74,188.33,187.02,187.33,39038.0,163.8386,164.3535,163.2102,163.4808,39038.0
2019-07-24 10:00:00,187.22,187.22,185.4,185.64,42367.0,163.3848,163.3848,161.7965,162.0059,42367.0
2019-07-24 10:10:00,185.46,187.1,185.42,187.03,34401.0,161.8488,163.2801,161.8139,163.219,34401.0
2019-07-24 10:20:00,187.08,187.28,186.56,186.9,26560.0,163.2626,163.4371,162.8088,163.1055,26560.0
2019-07-24 10:30:00,186.87,187.27,186.72,186.98,22964.0,163.0793,163.4284,162.9484,163.1753,22964.0
2019-07-24 10:40:00,186.95,187.05,186.6,187.0,18272.0,163.1492,163.2364,162.8437,163.1928,18272.0
2019-07-24 10:50:00,186.97,187.96,186.53,187.67,29998.0,163.1666,164.0306,162.7826,163.7775,29998.0
2019-07-24 11:00:00,187.81,187.86,186.83,186.91,13297.0,163.8997,163.9433,163.0444,163.1142,13297.0
2019-07-24 11:10:00,186.83,186.92,186.53,186.8,11545.0,163.0444,163.123,162.7826,163.0182,11545.0
2019-07-24 11:20:00,186.89,187.23,186.61,186.71,16506.0,163.0968,163.3935,162.8524,162.9397,16506.0
2019-07-24 11:30:00,186.71,187.29,186.69,187.19,12454.0,162.9397,163.4459,162.9223,163.3586,12454.0
2019-07-24 11:40:00,187.22,187.62,186.98,187.06,15845.0,163.3848,163.7339,163.1753,163.2451,15845.0
2019-07-24 11:50:00,187.1,187.17,186.63,186.64,9159.0,163.2801,163.3411,162.8699,162.8786,9159.0
2019-07-24 12:00:00,186.6,186.72,186.26,186.66,8528.0,162.8437,162.9484,162.547,162.8961,8528.0
2019-07-24 12:10:00,186.69,187.22,186.61,186.84,11382.0,162.9223,163.3848,162.8524,163.0532,11382.0
2019-07-24 12:20:00,186.8,186.97,186.6,186.63,7120.0,163.0182,163.1666,162.8437,162.8699,7120.0
2019-07-24 12:30:00,186.62,186.91,186.61,186.88,9235.0,162.8612,163.1142,162.8524,163.0881,9235.0
2019-07-24 12:40:00,186.89,187.25,186.68,187.15,12701.0,163.0968,163.411,162.9135,163.3237,12701.0
2019-07-24 12:50:00,187.09,187.1,186.78,186.79,6959.0,163.2713,163.2801,163.0008,163.0095,6959.0
2019-07-24 13:00:00,186.85,186.9,186.44,186.63,11918.0,163.0619,163.1055,162.7041,162.8699,11918.0
2019-07-24 13:10:00,186.58,186.68,186.51,186.52,6591.0,162.8263,162.9135,162.7652,162.7739,6591.0
2019-07-24 13:20:00,186.59,186.75,186.54,186.74,10758.0,162.835,162.9746,162.7914,162.9659,10758.0
2019-07-24 13:30:00,186.71,187.09,186.66,186.9,7321.0,162.9397,163.2713,162.8961,163.1055,7321.0
2019-07-24 13:40:00,186.86,187.09,186.8,186.98,17715.0,163.0706,163.2713,163.0182,163.1753,17715.0
2019-07-24 13:50:00,187.04,187.04,186.73,186.81,23444.0,163.2277,163.2277,162.9572,163.027,23444.0
2019-07-24 14:00:00,186.84,187.05,186.63,186.64,16017.0,163.0532,163.2364,162.8699,162.8786,16017.0
2019-07-24 14:10:00,186.66,186.79,186.53,186.77,13443.0,162.8961,163.0095,162.7826,162.9921,13443.0
2019-07-24 14:20:00,186.72,186.73,186.37,186.38,18099.0,162.9484,162.9572,162.643,162.6517,18099.0
2019-07-24 14:30:00,186.4,186.58,186.3,186.55,14035.0,162.6692,162.8263,162.5819,162.8001,14035.0
2019-07-24 14:40:00,186.55,186.72,186.52,186.72,13874.0,162.8001,162.9484,162.7739,162.9484,13874.0
2019-07-24 14:50:00,186.71,187.03,186.67,186.71,27159.0,162.9397,163.219,162.9048,162.9397,27159.0
2019-07-24 15:00:00,186.76,186.88,186.65,186.65,27251.0,162.9833,163.0881,162.8873,162.8873,27251.0
2019-07-24 15:10:00,186.65,186.72,186.58,186.61,29969.0,162.8873,162.9484,162.8263,162.8524,29969.0
2019-07-24 15:20:00,186.62,187.41,186.59,187.39,25851.0,162.8612,163.5506,162.835,163.5331,25851.0
2019-07-24 15:30:00,187.37,187.58,187.28,187.39,30672.0,163.5157,163.6989,163.4371,163.5331,30672.0
2019-07-24 15:40:00,187.36,187.42,187.14,187.2,53235.0,163.507,163.5593,163.315,163.3673,53235.0
2019-07-24 15:50:00,187.2,188.05,187.2,187.62,147918.0,163.3673,164.1091,163.3673,163.7339,147918.0
2019-07-25 09:30:00,187.39,188.36,186.76,188.16,34776.0,163.5331,164.3796,162.9833,164.2051,34776.0
2019-07-25 09:40:00,188.38,188.44,185.71,185.71,17364.0,164.3971,164.4495,162.067,162.067,17364.0
2019-07-25 09:50:00,185.7,186.55,185.5,186.42,27010.0,162.0583,162.8001,161.8838,162.6866,27010.0
2019-07-25 10:00:00,186.41,187.49,186.41,187.3,19884.0,162.6779,163.6204,162.6779,163.4546,19884.0
2019-07-25 10:10:00,187.32,187.9,187.23,187.8,25401.0,163.472,163.9782,163.3935,163.8909,25401.0
2019-07-25 10:20:00,187.95,188.48,187.7,188.33,22390.0,164.0218,164.4844,163.8037,164.3535,22390.0
2019-07-25 10:30:00,188.43,189.0,188.3,188.32,23986.0,164.4407,164.9382,164.3273,164.3447,23986.0
2019-07-25 10:40:00,188.32,188.74,188.28,188.45,7966.0,164.3447,164.7113,164.3098,164.4582,7966.0
2019-07-25 10:50:00,188.39,188.53,188.28,188.42,8170.0,164.4058,164.528,164.3098,164.432,8170.0
2019-07-25 11:00:00,188.38,188.41,188.03,188.04,13388.0,164.3971,164.4233,164.0917,164.1004,13388.0
2019-07-25 11:10:00,188.08,188.2,187.67,187.98,17211.0,164.1353,164.24,163.7775,164.048,17211.0
2019-07-25 11:20:00,187.99,188.09,187.75,187.78,18583.0,164.0567,164.144,163.8473,163.8735,18583.0
2019-07-25 11:30:00,187.74,187.83,187.0,187.01,15535.0,163.8386,163.9171,163.1928,163.2015,15535.0
2019-07-25 11:40:00,187.09,187.47,186.68,187.21,24238.0,163.2713,163.603,162.9135,163.3761,24238.0
2019-07-25 11:50:00,187.22,187.31,187.08,187.24,5922.0,163.3848,163.4633,163.2626,163.4022,5922.0
2019-07-25 12:00:00,187.17,187.41,186.98,187.28,12965.0,163.3411,163.5506,163.1753,163.4371,12965.0
2019-07-25 12:10:00,187.26,187.39,187.11,187.34,9151.0,163.4197,163.5331,163.2888,163.4895,9151.0
2019-07-25 12:20:00,187.32,187.41,187.2,187.25,12776.0,163.472,163.5506,163.3673,163.411,12776.0
2019-07-25 12:30:00,187.24,187.69,187.18,187.39,15884.0,163.4022,163.7949,163.3499,163.5331,15884.0
2019-07-25 12:40:00,187.3,187.3,186.98,187.09,17383.0,163.4546,163.4546,163.1753,163.2713,17383.0
2019-07-25 12:50:00,187.14,187.18,186.82,186.94,5615.0,163.315,163.3499,163.0357,163.1404,5615.0
2019-07-25 13:00:00,186.92,186.92,186.59,186.64,11214.0,163.123,163.123,162.835,162.8786,11214.0
2019-07-25 13:10:00,186.65,186.98,186.65,186.97,13318.0,162.8873,163.1753,162.8873,163.1666,13318.0
2019-07-25 13:20:00,186.92,186.93,186.76,186.91,8329.0,163.123,163.1317,162.9833,163.1142,8329.0
2019-07-25 13:30:00,186.92,187.22,186.88,187.18,11880.0,163.123,163.3848,163.0881,163.3499,11880.0
2019-07-25 13:40:00,187.21,187.57,187.2,187.49,7567.0,163.3761,163.6902,163.3673,163.6204,7567.0
2019-07-25 13:50:00,187.48,187.48,187.17,187.17,5812.0,163.6117,163.6117,163.3411,163.3411,5812.0
2019-07-25 14:00:00,187.17,187.51,187.15,187.34,10131.0,163.3411,163.6379,163.3237,163.4895,10131.0
2019-07-25 14:10:00,187.37,187.64,187.34,187.61,8417.0,163.5157,163.7513,163.4895,163.7251,8417.0
2019-07-25 14:20:00,187.68,187.76,187.49,187.49,5972.0,163.7862,163.856,163.6204,163.6204,5972.0
2019-07-25 14:30:00,187.47,187.47,187.23,187.24,8617.0,163.603,163.603,163.3935,163.4022,8617.0
2019-07-25 14:40:00,187.22,187.32,187.15,187.17,8492.0,163.3848,163.472,163.3237,163.3411,8492.0
2019-07-25 14:50:00,187.15,187.17,186.93,187.17,12981.0,163.3237,163.3411,163.1317,163.3411,12981.0
2019-07-25 15:00:00,187.09,187.33,187.04,187.23,15984.0,163.2713,163.4808,163.2277,163.3935,15984.0
2019-07-25 15:10:00,187.2,187.45,187.12,187.38,20708.0,163.3673,163.5855,163.2975,163.5244,20708.0
2019-07-25 15:20:00,187.38,187.61,187.2,187.58,23741.0,163.5244,163.7251,163.3673,163.6989,23741.0
2019-07-25 15:30:00,187.61,187.72,187.37,187.41,28362.0,163.7251,163.8211,163.5157,163.5506,28362.0
2019-07-25 15:40:00,187.4,187.65,187.32,187.64,33904.0,163.5419,163.76,163.472,163.7513,33904.0
2019-07-25 15:50:00,187.68,188.17,187.37,187.61,111753.0,163.7862,164.2138,163.5157,163.7251,111753.0
2019-07-26 09:30:00,187.28,187.64,186.44,186.93,39182.0,163.4371,163.7513,162.7041,163.1317,39182.0
2019-07-26 09:40:00,186.8,187.35,186.49,186.64,15298.0,163.0182,163.4982,162.7477,162.8786,15298.0
2019-07-26 09:50:00,186.65,186.99,186.54,186.94,13456.0,162.8873,163.1841,162.7914,163.1404,13456.0
2019-07-26 10:00:00,186.98,187.25,186.78,187.19,17291.0,163.1753,163.411,163.0008,163.3586,17291.0
2019-07-26 10:10:00,187.15,187.44,187.11,187.18,9326.0,163.3237,163.5768,163.2888,163.3499,9326.0
2019-07-26 10:20:00,187.12,187.33,187.01,187.22,7508.0,163.2975,163.4808,163.2015,163.3848,7508.0
2019-07-26 10:30:00,187.17,187.67,187.12,187.64,11858.0,163.3411,163.7775,163.2975,163.7513,11858.0
2019-07-26 10:40:00,187.71,187.94,187.57,187.94,23810.0,163.8124,164.0131,163.6902,164.0131,23810.0
2019-07-26 10:50:00,187.95,188.45,187.94,188.41,17409.0,164.0218,164.4582,164.0131,164.4233,17409.0
2019-07-26 11:00:00,188.48,188.92,188.31,188.92,30209.0,164.4844,164.8683,164.336,164.8683,30209.0
2019-07-26 11:10:00,188.92,188.95,188.13,188.13,31207.0,164.8683,164.8945,164.1789,164.1789,31207.0
2019-07-26 11:20:00,188.03,188.42,187.89,188.22,16981.0,164.0917,164.432,163.9695,164.2575,16981.0
2019-07-26 11:30:00,188.26,188.39,188.14,188.39,11163.0,164.2924,164.4058,164.1877,164.4058,11163.0
2019-07-26 11:40:00,188.38,188.4,188.24,188.28,9353.0,164.3971,164.4146,164.2749,164.3098,9353.0
2019-07-26 11:50:00,188.29,188.51,188.2,188.51,13163.0,164.3186,164.5105,164.24,164.5105,13163.0
2019-07-26 12:00:00,188.51,188.58,188.44,188.56,12933.0,164.5105,164.5716,164.4495,164.5542,12933.0
2019-07-26 12:10:00,188.59,188.66,188.3,188.36,10103.0,164.5804,164.6415,164.3273,164.3796,10103.0
2019-07-26 12:20:00,188.38,188.46,188.35,188.44,7680.0,164.3971,164.4669,164.3709,164.4495,7680.0
2019-07-26 12:30:00,188.46,188.46,188.14,188.21,8444.0,164.4669,164.4669,164.1877,164.2487,8444.0
2019-07-26 12:40:00,188.2,188.28,188.06,188.14,9046.0,164.24,164.3098,164.1178,164.1877,9046.0
2019-07-26 12:50:00,188.1,188.33,188.09,188.24,9017.0,164.1527,164.3535,164.144,164.2749,9017.0
2019-07-26 13:00:00,188.26,188.34,188.21,188.31,12106.0,164.2924,164.3622,164.2487,164.336,12106.0
2019-07-26 13:10:00,188.33,188.46,188.32,188.43,7217.0,164.3535,164.4669,164.3447,164.4407,7217.0
2019-07-26 13:20:00,188.41,188.56,188.38,188.5,11437.0,164.4233,164.5542,164.3971,164.5018,11437.0
2019-07-26 13:30:00,188.51,188.58,188.44,188.55,37151.0,164.5105,164.5716,164.4495,164.5455,37151.0
2019-07-26 13:40:00,188.57,188.71,188.53,188.71,22445.0,164.5629,164.6851,164.528,164.6851,22445.0
2019-07-26 13:50:00,188.73,188.79,188.66,188.77,25598.0,164.7025,164.7549,164.6415,164.7374,25598.0
2019-07-26 14:00:00,188.76,188.91,188.74,188.88,18573.0,164.7287,164.8596,164.7113,164.8334,18573.0
2019-07-26 14:10:00,188.9,189.08,188.83,188.87,20003.0,164.8509,165.008,164.7898,164.8247,20003.0
2019-07-26 14:20:00,188.87,189.03,188.86,188.99,26383.0,164.8247,164.9643,164.816,164.9294,26383.0
2019-07-26 14:30:00,188.97,189.18,188.93,189.12,16156.0,164.912,165.0952,164.8771,165.0429,16156.0
2019-07-26 14:40:00,189.17,189.56,189.17,189.55,20526.0,165.0865,165.4269,165.0865,165.4181,20526.0
2019-07-26 14:50:00,189.52,189.7,189.52,189.68,16340.0,165.392,165.549,165.392,165.5316,16340.0
2019-07-26 15:00:00,189.68,189.68,189.23,189.33,14726.0,165.5316,165.5316,165.1389,165.2262,14726.0
2019-07-26 15:10:00,189.33,189.41,189.2,189.31,14767.0,165.2262,165.296,165.1127,165.2087,14767.0
2019-07-26 15:20:00,189.33,189.48,189.27,189.44,22604.0,165.2262,165.3571,165.1738,165.3221,22604.0
2019-07-26 15:30:00,189.42,189.62,189.39,189.55,39707.0,165.3047,165.4792,165.2785,165.4181,39707.0
2019-07-26 15:40:00,189.56,189.74,189.46,189.74,40201.0,165.4269,165.584,165.3396,165.584,40201.0
2019-07-26 15:50:00,189.74,189.9,189.69,189.73,126122.0,165.584,165.7236,165.5403,165.5752,126122.0
2019-07-29 09:30:00,189.72,190.16,189.43,189.45,36805.0,165.5665,165.9505,165.3134,165.3309,36805.0
2019-07-29 09:40:00,189.32,189.58,189.05,189.13,4355.0,165.2174,165.4443,164.9818,165.0516,4355.0
2019-07-29 09:50:00,189.23,189.48,189.14,189.39,9328.0,165.1389,165.3571,165.0603,165.2785,9328.0
2019-07-29 10:00:00,189.26,189.51,189.1,189.1,12032.0,165.1651,165.3832,165.0254,165.0254,12032.0
2019-07-29 10:10:00,189.19,189.68,189.19,189.68,6699.0,165.104,165.5316,165.104,165.5316,6699.0
2019-07-29 10:20:00,189.75,189.75,189.13,189.13,10498.0,165.5927,165.5927,165.0516,165.0516,10498.0
2019-07-29 10:30:00,189.13,189.19,188.82,188.82,6313.0,165.0516,165.104,164.7811,164.7811,6313.0
2019-07-29 10:40:00,188.75,189.46,188.75,189.38,25316.0,164.72,165.3396,164.72,165.2698,25316.0
2019-07-29 10:50:00,189.48,189.69,189.48,189.58,14939.0,165.3571,165.5403,165.3571,165.4443,14939.0
2019-07-29 11:00:00,189.59,190.15,189.43,190.13,19681.0,165.4531,165.9418,165.3134,165.9243,19681.0
2019-07-29 11:10:00,190.07,190.16,189.78,189.97,5941.0,165.8719,165.9505,165.6189,165.7847,5941.0
2019-07-29 11:20:00,190.03,190.08,189.69,189.77,9520.0,165.837,165.8807,165.5403,165.6101,9520.0
2019-07-29 11:30:00,189.77,190.03,189.72,189.91,6231.0,165.6101,165.837,165.5665,165.7323,6231.0
2019-07-29 11:40:00,189.89,190.0,189.73,189.82,6069.0,165.7149,165.8109,165.5752,165.6538,6069.0
2019-07-29 11:50:00,189.83,189.88,189.71,189.84,7760.0,165.6625,165.7061,165.5578,165.6712,7760.0
2019-07-29 12:00:00,189.8,189.8,189.55,189.64,13059.0,165.6363,165.6363,165.4181,165.4967,13059.0
2019-07-29 12:10:00,189.6,189.6,189.43,189.58,10355.0,165.4618,165.4618,165.3134,165.4443,10355.0
2019-07-29 12:20:00,189.61,189.65,189.47,189.57,7907.0,165.4705,165.5054,165.3483,165.4356,7907.0
2019-07-29 12:30:00,189.57,189.61,189.37,189.42,7564.0,165.4356,165.4705,165.2611,165.3047,7564.0
2019-07-29 12:40:00,189.41,189.51,189.38,189.46,9813.0,165.296,165.3832,165.2698,165.3396,9813.0
2019-07-29 12:50:00,189.44,189.46,189.25,189.35,7050.0,165.3221,165.3396,165.1563,165.2436,7050.0
2019-07-29 13:00:00,189.36,189.48,189.27,189.27,10018.0,165.2523,165.3571,165.1738,165.1738,10018.0
2019-07-29 13:10:00,189.28,189.42,189.18,189.31,8025.0,165.1825,165.3047,165.0952,165.2087,8025.0
2019-07-29 13:20:00,189.34,189.52,189.32,189.4,6500.0,165.2349,165.392,165.2174,165.2872,6500.0
2019-07-29 13:30:00,189.42,189.7,189.42,189.7,9609.0,165.3047,165.549,165.3047,165.549,9609.0
2019-07-29 13:40:00,189.69,189.95,189.69,189.91,14631.0,165.5403,165.7672,165.5403,165.7323,14631.0
2019-07-29 13:50:00,189.88,190.15,189.88,189.94,9521.0,165.7061,165.9418,165.7061,165.7585,9521.0
2019-07-29 14:00:00,189.94,189.94,189.72,189.74,14554.0,165.7585,165.7585,165.5665,165.584,14554.0
2019-07-29 14:10:00,189.77,189.77,189.63,189.63,10963.0,165.6101,165.6101,165.488,165.488,10963.0
2019-07-29 14:20:00,189.65,189.76,189.51,189.65,8205.0,165.5054,165.6014,165.3832,165.5054,8205.0
2019-07-29 14:30:00,189.66,189.66,189.35,189.38,8836.0,165.5141,165.5141,165.2436,165.2698,8836.0
2019-07-29 14:40:00,189.38,189.52,189.3,189.52,9348.0,165.2698,165.392,165.2,165.392,9348.0
2019-07-29 14:50:00,189.54,189.62,189.46,189.47,8125.0,165.4094,165.4792,165.3396,165.3483,8125.0
2019-07-29 15:00:00,189.42,189.51,189.37,189.49,12985.0,165.3047,165.3832,165.2611,165.3658,12985.0
2019-07-29 15:10:00,189.48,189.56,189.42,189.56,13787.0,165.3571,165.4269,165.3047,165.4269,13787.0
2019-07-29 15:20:00,189.59,189.67,189.48,189.51,12159.0,165.4531,165.5229,165.3571,165.3832,12159.0
2019-07-29 15:30:00,189.55,189.62,189.45,189.58,21288.0,165.4181,165.4792,165.3309,165.4443,21288.0
2019-07-29 15:40:00,189.56,189.86,189.56,189.84,31037.0,165.4269,165.6887,165.4269,165.6712,31037.0
2019-07-29 15:50:00,189.85,190.09,189.82,189.82,75270.0,165.68,165.8894,165.6538,165.6538,75270.0
2019-07-30 09:30:00,189.13,189.13,187.45,187.77,26097.0,165.0516,165.0516,163.5855,163.8648,26097.0
2019-07-30 09:40:00,187.99,188.85,187.99,188.79,8384.0,164.0567,164.8073,164.0567,164.7549,8384.0
2019-07-30 09:50:00,188.75,188.97,188.46,188.81,18182.0,164.72,164.912,164.4669,164.7724,18182.0
2019-07-30 10:00:00,188.9,189.46,188.81,188.81,8372.0,164.8509,165.3396,164.7724,164.7724,8372.0
2019-07-30 10:10:00,188.93,189.09,188.68,188.86,11692.0,164.8771,165.0167,164.6589,164.816,11692.0
2019-07-30 10:20:00,188.87,188.93,188.57,188.57,11359.0,164.8247,164.8771,164.5629,164.5629,11359.0
2019-07-30 10:30:00,188.57,188.71,188.43,188.49,23550.0,164.5629,164.6851,164.4407,164.4931,23550.0
2019-07-30 10:40:00,188.5,188.7,188.47,188.7,10098.0,164.5018,164.6764,164.4756,164.6764,10098.0
2019-07-30 10:50:00,188.78,189.08,188.77,188.92,4257.0,164.7462,165.008,164.7374,164.8683,4257.0
2019-07-30 11:00:00,188.99,189.24,188.97,189.24,11508.0,164.9294,165.1476,164.912,165.1476,11508.0
2019-07-30 11:10:00,189.18,189.25,189.01,189.06,8143.0,165.0952,165.1563,164.9469,164.9905,8143.0
2019-07-30 11:20:00,189.08,189.29,189.07,189.27,13516.0,165.008,165.1912,164.9993,165.1738,13516.0
2019-07-30 11:30:00,189.26,189.38,189.17,189.22,5460.0,165.1651,165.2698,165.0865,165.1302,5460.0
2019-07-30 11:40:00,189.27,189.28,189.17,189.26,8809.0,165.1738,165.1825,165.0865,165.1651,8809.0
2019-07-30 11:50:00,189.24,189.24,188.72,188.78,23410.0,165.1476,165.1476,164.6938,164.7462,23410.0
2019-07-30 12:00:00,188.77,189.07,188.72,189.03,8326.0,164.7374,164.9993,164.6938,164.9643,8326.0
2019-07-30 12:10:00,189.03,189.17,188.93,189.13,5050.0,164.9643,165.0865,164.8771,165.0516,5050.0
2019-07-30 12:20:00,189.12,189.12,188.97,189.0,4203.0,165.0429,165.0429,164.912,164.9382,4203.0
2019-07-30 12:30:00,189.06,189.06,188.86,188.94,9700.0,164.9905,164.9905,164.816,164.8858,9700.0
2019-07-30 12:40:00,188.94,189.04,188.89,188.96,6803.0,164.8858,164.9731,164.8422,164.9033,6803.0
2019-07-30 12:50:00,188.94,188.96,188.61,188.68,13825.0,164.8858,164.9033,164.5978,164.6589,13825.0
2019-07-30 13:00:00,188.75,188.8,188.34,188.34,11102.0,164.72,164.7636,164.3622,164.3622,11102.0
2019-07-30 13:10:00,188.39,188.53,188.24,188.34,14399.0,164.4058,164.528,164.2749,164.3622,14399.0
2019-07-30 13:20:00,188.32,188.34,187.96,187.98,8026.0,164.3447,164.3622,164.0306,164.048,8026.0
2019-07-30 13:30:00,187.95,188.1,187.84,188.09,12361.0,164.0218,164.1527,163.9258,164.144,12361.0
2019-07-30 13:40:00,188.12,188.21,188.02,188.16,5771.0,164.1702,164.2487,164.0829,164.2051,5771.0
2019-07-30 13:50:00,188.11,188.17,187.9,188.0,5100.0,164.1615,164.2138,163.9782,164.0655,5100.0
2019-07-30 14:00:00,187.99,188.2,187.98,188.03,8415.0,164.0567,164.24,164.048,164.0917,8415.0
2019-07-30 14:10:00,188.09,188.28,188.04,188.27,6908.0,164.144,164.3098,164.1004,164.3011,6908.0
2019-07-30 14:20:00,188.28,188.41,188.18,188.38,8962.0,164.3098,164.4233,164.2226,164.3971,8962.0
2019-07-30 14:30:00,188.39,188.59,188.39,188.55,10324.0,164.4058,164.5804,164.4058,164.5455,10324.0
2019-07-30 14:40:00,188.55,188.77,188.5,188.76,12844.0,164.5455,164.7374,164.5018,164.7287,12844.0
2019-07-30 14:50:00,188.75,188.79,188.48,188.55,8900.0,164.72,164.7549,164.4844,164.5455,8900.0
2019-07-30 15:00:00,188.54,188.75,188.54,188.71,7408.0,164.5367,164.72,164.5367,164.6851,7408.0
2019-07-30 15:10:00,188.69,188.86,188.66,188.79,8215.0,164.6676,164.816,164.6415,164.7549,8215.0
2019-07-30 15:20:00,188.82,188.82,188.53,188.62,10335.0,164.7811,164.7811,164.528,164.6065,10335.0
2019-07-30 15:30:00,188.58,188.91,188.58,188.69,14020.0,164.5716,164.8596,164.5716,164.6676,14020.0
2019-07-30 15:40:00,188.68,188.78,188.6,188.78,14816.0,164.6589,164.7462,164.5891,164.7462,14816.0
2019-07-30 15:50:00,188.79,189.12,188.33,189.09,83049.0,164.7549,165.0429,164.3535,165.0167,83049.0
2019-07-31 09:30:00,189.03,189.62,188.89,189.62,23588.0,164.9643,165.4792,164.8422,165.4792,23588.0
2019-07-31 09:40:00,189.64,189.66,188.28,188.28,21966.0,165.4967,165.5141,164.3098,164.3098,21966.0
2019-07-31 09:50:00,188.25,188.47,187.91,188.07,13886.0,164.2836,164.4756,163.9869,164.1266,13886.0
2019-07-31 10:00:00,188.05,188.19,187.88,188.15,17097.0,164.1091,164.2313,163.9608,164.1964,17097.0
2019-07-31 10:10:00,188.12,188.26,187.98,188.07,14416.0,164.1702,164.2924,164.048,164.1266,14416.0
2019-07-31 10:20:00,188.06,188.06,187.74,187.93,11715.0,164.1178,164.1178,163.8386,164.0044,11715.0
2019-07-31 10:30:00,187.92,188.28,187.75,187.84,10773.0,163.9957,164.3098,163.8473,163.9258,10773.0
2019-07-31 10:40:00,187.84,187.85,187.55,187.61,11009.0,163.9258,163.9346,163.6728,163.7251,11009.0
2019-07-31 10:50:00,187.61,187.99,187.44,187.93,7144.0,163.7251,164.0567,163.5768,164.0044,7144.0
2019-07-31 11:00:00,187.89,188.13,187.86,188.11,10261.0,163.9695,164.1789,163.9433,164.1615,10261.0
2019-07-31 11:10:00,188.21,188.42,188.17,188.42,8170.0,164.2487,164.432,164.2138,164.432,8170.0
2019-07-31 11:20:00,188.46,188.78,188.46,188.76,4896.0,164.4669,164.7462,164.4669,164.7287,4896.0
2019-07-31 11:30:00,188.72,188.97,188.47,188.48,10642.0,164.6938,164.912,164.4756,164.4844,10642.0
2019-07-31 11:40:00,188.5,188.92,188.5,188.92,10851.0,164.5018,164.8683,164.5018,164.8683,10851.0
2019-07-31 11:50:00,188.9,189.09,188.9,189.07,7445.0,164.8509,165.0167,164.8509,164.9993,7445.0
2019-07-31 12:00:00,189.05,189.18,188.97,189.12,6021.0,164.9818,165.0952,164.912,165.0429,6021.0
2019-07-31 12:10:00,189.1,189.11,188.87,189.03,13259.0,165.0254,165.0342,164.8247,164.9643,13259.0
2019-07-31 12:20:00,189.01,189.01,188.78,188.98,7569.0,164.9469,164.9469,164.7462,164.9207,7569.0
2019-07-31 12:30:00,189.0,189.02,188.87,188.89,6399.0,164.9382,164.9556,164.8247,164.8422,6399.0
2019-07-31 12:40:00,188.92,188.96,188.85,188.94,6938.0,164.8683,164.9033,164.8073,164.8858,6938.0
2019-07-31 12:50:00,188.93,188.93,188.75,188.75,4379.0,164.8771,164.8771,164.72,164.72,4379.0
2019-07-31 13:00:00,188.72,188.95,188.72,188.95,6484.0,164.6938,164.8945,164.6938,164.8945,6484.0
2019-07-31 13:10:00,188.95,189.0,188.83,188.85,4536.0,164.8945,164.9382,164.7898,164.8073,4536.0
2019-07-31 13:20:00,188.86,189.04,188.83,188.86,8148.0,164.816,164.9731,164.7898,164.816,8148.0
2019-07-31 13:30:00,188.85,188.85,188.54,188.59,8820.0,164.8073,164.8073,164.5367,164.5804,8820.0
2019-07-31 13:40:00,188.63,188.78,188.63,188.76,4740.0,164.6153,164.7462,164.6153,164.7287,4740.0
2019-07-31 13:50:00,188.75,188.78,188.48,188.7,10233.0,164.72,164.7462,164.4844,164.6764,10233.0
2019-07-31 14:00:00,188.63,188.63,187.9,188.12,16775.0,164.6153,164.6153,163.9782,164.1702,16775.0
2019-07-31 14:10:00,188.11,188.49,188.04,188.33,11326.0,164.1615,164.4931,164.1004,164.3535,11326.0
2019-07-31 14:20:00,188.35,188.38,188.14,188.27,16067.0,164.3709,164.3971,164.1877,164.3011,16067.0
2019-07-31 14:30:00,188.27,188.42,187.59,187.64,10367.0,164.3011,164.432,163.7077,163.7513,10367.0
2019-07-31 14:40:00,187.54,187.61,186.24,186.24,15226.0,163.664,163.7251,162.5295,162.5295,15226.0
2019-07-31 14:50:00,186.17,186.78,184.8,186.4,23394.0,162.4685,163.0008,161.2729,162.6692,23394.0
2019-07-31 15:00:00,186.33,187.11,185.97,186.93,23006.0,162.6081,163.2888,162.2939,163.1317,23006.0
2019-07-31 15:10:00,186.89,186.97,186.41,186.97,14627.0,163.0968,163.1666,162.6779,163.1666,14627.0
2019-07-31 15:20:00,187.0,187.41,186.98,187.29,11851.0,163.1928,163.5506,163.1753,163.4459,11851.0
2019-07-31 15:30:00,187.22,187.22,186.64,186.69,24860.0,163.3848,163.3848,162.8786,162.9223,24860.0
2019-07-31 15:40:00,186.68,186.76,186.38,186.46,24882.0,162.9135,162.9833,162.6517,162.7215,24882.0
2019-07-31 15:50:00,186.48,186.48,185.87,185.87,91005.0,162.739,162.739,162.2066,162.2066,91005.0
2019-08-01 09:30:00,185.59,185.59,185.0,185.33,27907.0,161.9623,161.9623,161.4474,161.7354,27907.0
2019-08-01 09:40:00,185.33,185.71,185.12,185.34,23089.0,161.7354,162.067,161.5521,161.7441,23089.0
2019-08-01 09:50:00,185.4,185.62,185.08,185.54,13300.0,161.7965,161.9885,161.5172,161.9187,13300.0
2019-08-01 10:00:00,185.48,185.48,184.9,185.2,8035.0,161.8663,161.8663,161.3601,161.6219,8035.0
2019-08-01 10:10:00,185.28,185.61,185.13,185.61,9127.0,161.6918,161.9798,161.5609,161.9798,9127.0
2019-08-01 10:20:00,185.61,186.0,185.59,185.89,8641.0,161.9798,162.3201,161.9623,162.2241,8641.0
2019-08-01 10:30:00,185.88,186.06,185.72,185.89,35361.0,162.2154,162.3725,162.0757,162.2241,35361.0
2019-08-01 10:40:00,185.86,186.0,185.67,186.0,8739.0,162.1979,162.3201,162.0321,162.3201,8739.0
2019-08-01 10:50:00,186.0,186.09,185.8,186.0,21345.0,162.3201,162.3986,162.1456,162.3201,21345.0
2019-08-01 11:00:00,185.95,186.01,185.6,185.71,21007.0,162.2765,162.3288,161.971,162.067,21007.0
2019-08-01 11:10:00,185.75,185.81,185.5,185.71,15070.0,162.1019,162.1543,161.8838,162.067,15070.0
2019-08-01 11:20:00,185.76,185.82,185.67,185.75,12996.0,162.1107,162.163,162.0321,162.1019,12996.0
2019-08-01 11:30:00,185.8,186.05,185.72,186.03,25801.0,162.1456,162.3637,162.0757,162.3463,25801.0
2019-08-01 11:40:00,186.05,186.1,185.94,186.06,14874.0,162.3637,162.4074,162.2677,162.3725,14874.0
2019-08-01 11:50:00,186.08,186.08,185.78,185.79,10839.0,162.3899,162.3899,162.1281,162.1368,10839.0
2019-08-01 12:00:00,185.81,186.07,185.81,185.94,17602.0,162.1543,162.3812,162.1543,162.2677,17602.0
2019-08-01 12:10:00,186.01,186.01,185.87,185.87,9753.0,162.3288,162.3288,162.2066,162.2066,9753.0
2019-08-01 12:20:00,185.92,185.98,185.84,185.91,9394.0,162.2503,162.3026,162.1805,162.2416,9394.0
2019-08-01 12:30:00,185.92,186.05,185.92,185.97,6108.0,162.2503,162.3637,162.2503,162.2939,6108.0
2019-08-01 12:40:00,185.97,186.05,185.9,185.96,10991.0,162.2939,162.3637,162.2328,162.2852,10991.0
2019-08-01 12:50:00,185.97,186.1,185.97,186.05,14611.0,162.2939,162.4074,162.2939,162.3637,14611.0
2019-08-01 13:00:00,186.03,186.55,186.02,186.48,17210.0,162.3463,162.8001,162.3376,162.739,17210.0
2019-08-01 13:10:00,186.47,186.7,186.38,186.68,6879.0,162.7303,162.931,162.6517,162.9135,6879.0
2019-08-01 13:20:00,186.65,186.74,185.0,185.0,17448.0,162.8873,162.9659,161.4474,161.4474,17448.0
2019-08-01 13:30:00,184.89,185.46,183.86,183.86,20084.0,161.3514,161.8488,160.4525,160.4525,20084.0
2019-08-01 13:40:00,183.81,184.17,183.32,183.57,17314.0,160.4089,160.7231,159.9813,160.1995,17314.0
2019-08-01 13:50:00,183.57,183.78,182.82,183.78,16213.0,160.1995,160.3827,159.5449,160.3827,16213.0
2019-08-01 14:00:00,183.74,183.93,183.06,183.09,11329.0,160.3478,160.5136,159.7544,159.7806,11329.0
2019-08-01 14:10:00,183.04,183.32,182.58,183.29,20443.0,159.7369,159.9813,159.3355,159.9551,20443.0
2019-08-01 14:20:00,183.31,183.31,182.69,183.08,14019.0,159.9726,159.9726,159.4315,159.7718,14019.0
2019-08-01 14:30:00,183.14,183.18,182.79,182.85,11118.0,159.8242,159.8591,159.5188,159.5711,11118.0
2019-08-01 14:40:00,182.88,183.21,182.46,183.21,12295.0,159.5973,159.8853,159.2308,159.8853,12295.0
2019-08-01 14:50:00,183.38,183.55,182.86,182.99,11591.0,160.0337,160.182,159.5799,159.6933,11591.0
2019-08-01 15:00:00,182.99,183.21,182.73,182.92,17781.0,159.6933,159.8853,159.4664,159.6322,17781.0
2019-08-01 15:10:00,182.89,183.5,182.78,183.34,18250.0,159.606,160.1384,159.51,159.9987,18250.0
2019-08-01 15:20:00,183.33,183.89,183.31,183.62,15329.0,159.99,160.4787,159.9726,160.2431,15329.0
2019-08-01 15:30:00,183.65,183.84,183.2,183.8,26120.0,160.2693,160.4351,159.8766,160.4002,26120.0
2019-08-01 15:40:00,183.87,183.95,183.33,183.35,47661.0,160.4613,160.5311,159.99,160.0075,47661.0
2019-08-01 15:50:00,183.37,183.77,182.95,183.41,116144.0,160.0249,160.374,159.6584,160.0598,116144.0
2019-08-02 09:30:00,183.34,183.58,182.57,183.37,31493.0,159.9987,160.2082,159.3268,160.0249,31493.0
2019-08-02 09:40:00,183.33,183.35,181.72,182.15,33600.0,159.99,160.0075,158.585,158.9602,33600.0
2019-08-02 09:50:00,182.19,182.86,182.16,182.28,23787.0,158.9952,159.5799,158.969,159.0737,23787.0
2019-08-02 10:00:00,182.36,182.42,181.62,181.72,13011.0,159.1435,159.1959,158.4977,158.585,13011.0
2019-08-02 10:10:00,181.74,181.84,181.25,181.3,15709.0,158.6024,158.6897,158.1748,158.2185,15709.0
2019-08-02 10:20:00,181.27,182.41,181.27,182.34,42066.0,158.1923,159.1871,158.1923,159.1261,42066.0
2019-08-02 10:30:00,182.38,182.38,181.76,182.09,33874.0,159.161,159.161,158.6199,158.9079,33874.0
2019-08-02 10:40:00,182.09,182.39,181.93,182.06,8195.0,158.9079,159.1697,158.7683,158.8817,8195.0
2019-08-02 10:50:00,182.06,182.07,181.41,181.41,8721.0,158.8817,158.8904,158.3145,158.3145,8721.0
2019-08-02 11:00:00,181.42,181.94,181.13,181.92,10347.0,158.3232,158.777,158.0701,158.7595,10347.0
2019-08-02 11:10:00,181.9,182.34,181.87,182.34,6486.0,158.7421,159.1261,158.7159,159.1261,6486.0
2019-08-02 11:20:00,182.26,182.49,181.94,182.05,8852.0,159.0562,159.257,158.777,158.873,8852.0
2019-08-02 11:30:00,182.05,182.29,181.5,181.52,9228.0,158.873,159.0824,158.393,158.4105,9228.0
2019-08-02 11:40:00,181.61,181.81,181.47,181.81,9008.0,158.489,158.6635,158.3668,158.6635,9008.0
2019-08-02 11:50:00,181.82,182.04,181.44,182.01,8307.0,158.6723,158.8643,158.3406,158.8381,8307.0
2019-08-02 12:00:00,182.01,182.58,181.9,182.53,9927.0,158.8381,159.3355,158.7421,159.2919,9927.0
2019-08-02 12:10:00,182.48,183.01,182.47,183.0,8258.0,159.2482,159.7108,159.2395,159.702,8258.0
2019-08-02 12:20:00,182.95,182.95,182.69,182.76,7369.0,159.6584,159.6584,159.4315,159.4926,7369.0
2019-08-02 12:30:00,182.72,182.76,182.53,182.62,10421.0,159.4577,159.4926,159.2919,159.3704,10421.0
2019-08-02 12:40:00,182.59,182.71,182.43,182.43,11284.0,159.3442,159.449,159.2046,159.2046,11284.0
2019-08-02 12:50:00,182.42,182.64,182.26,182.3,8228.0,159.1959,159.3879,159.0562,159.0912,8228.0
2019-08-02 13:00:00,182.26,182.34,181.95,182.12,14707.0,159.0562,159.1261,158.7857,158.9341,14707.0
2019-08-02 13:10:00,182.17,182.24,181.97,182.09,10077.0,158.9777,159.0388,158.8032,158.9079,10077.0
2019-08-02 13:20:00,182.07,182.12,181.69,181.75,5016.0,158.8904,158.9341,158.5588,158.6112,5016.0
2019-08-02 13:30:00,181.72,181.72,181.46,181.58,5178.0,158.585,158.585,158.3581,158.4628,5178.0
2019-08-02 13:40:00,181.64,181.91,181.62,181.65,8477.0,158.5152,158.7508,158.4977,158.5239,8477.0
2019-08-02 13:50:00,181.65,181.79,181.55,181.56,5007.0,158.5239,158.6461,158.4366,158.4454,5007.0
2019-08-02 14:00:00,181.57,182.08,181.57,181.9,10039.0,158.4541,158.8992,158.4541,158.7421,10039.0
2019-08-02 14:10:00,181.9,182.19,181.88,181.97,9978.0,158.7421,158.9952,158.7246,158.8032,9978.0
2019-08-02 14:20:00,182.02,182.36,181.95,182.09,6846.0,158.8468,159.1435,158.7857,158.9079,6846.0
2019-08-02 14:30:00,182.11,182.42,181.99,182.42,9215.0,158.9253,159.1959,158.8206,159.1959,9215.0
2019-08-02 14:40:00,182.3,182.36,181.86,181.89,8818.0,159.0912,159.1435,158.7072,158.7333,8818.0
2019-08-02 14:50:00,182.0,182.23,181.7,182.23,10448.0,158.8293,159.0301,158.5675,159.0301,10448.0
2019-08-02 15:00:00,182.23,182.39,181.97,181.97,9529.0,159.0301,159.1697,158.8032,158.8032,9529.0
2019-08-02 15:10:00,182.02,182.02,181.66,181.86,8976.0,158.8468,158.8468,158.5326,158.7072,8976.0
2019-08-02 15:20:00,181.9,182.45,181.89,182.26,10064.0,158.7421,159.2221,158.7333,159.0562,10064.0
2019-08-02 15:30:00,182.31,183.05,182.05,182.74,21489.0,159.0999,159.7457,158.873,159.4751,21489.0
2019-08-02 15:40:00,182.71,182.89,182.18,182.2,19682.0,159.449,159.606,158.9864,159.0039,19682.0
2019-08-02 15:50:00,182.2,182.38,181.83,181.98,70337.0,159.0039,159.161,158.681,158.8119,70337.0
2019-08-05 09:30:00,179.97,179.99,178.04,178.88,44525.0,157.0578,157.0752,155.3735,156.1066,44525.0
2019-08-05 09:40:00,178.74,179.41,178.35,178.78,10541.0,155.9844,156.5691,155.644,156.0193,10541.0
2019-08-05 09:50:00,178.6,179.66,178.6,179.66,7296.0,155.8622,156.7873,155.8622,156.7873,7296.0
2019-08-05 10:00:00,179.58,179.68,179.1,179.25,12557.0,156.7174,156.8047,156.2985,156.4295,12557.0
2019-08-05 10:10:00,179.28,179.72,178.93,178.94,19855.0,156.4556,156.8396,156.1502,156.1589,19855.0
2019-08-05 10:20:00,178.95,179.41,178.83,179.1,15970.0,156.1676,156.5691,156.0629,156.2985,15970.0
2019-08-05 10:30:00,179.11,179.13,178.36,178.52,10777.0,156.3073,156.3247,155.6528,155.7924,10777.0
2019-08-05 10:40:00,178.4,178.79,178.21,178.79,7006.0,155.6877,156.028,155.5219,156.028,7006.0
2019-08-05 10:50:00,178.73,178.79,178.57,178.7,4987.0,155.9757,156.028,155.836,155.9495,4987.0
2019-08-05 11:00:00,178.58,179.06,178.38,178.98,6092.0,155.8447,156.2636,155.6702,156.1938,6092.0
2019-08-05 11:10:00,178.99,179.29,178.84,178.84,6182.0,156.2026,156.4644,156.0716,156.0716,6182.0
2019-08-05 11:20:00,178.74,178.9,178.39,178.51,9993.0,155.9844,156.124,155.6789,155.7837,9993.0
2019-08-05 11:30:00,178.53,178.65,178.23,178.25,13538.0,155.8011,155.9058,155.5393,155.5568,13538.0
2019-08-05 11:40:00,178.2,178.52,178.12,178.48,7996.0,155.5131,155.7924,155.4433,155.7575,7996.0
2019-08-05 11:50:00,178.57,178.65,177.93,177.99,12766.0,155.836,155.9058,155.2775,155.3299,12766.0
2019-08-05 12:00:00,177.91,178.01,177.75,177.84,11230.0,155.26,155.3473,155.1204,155.199,11230.0
2019-08-05 12:10:00,177.84,178.31,177.75,178.31,9884.0,155.199,155.6091,155.1204,155.6091,9884.0
2019-08-05 12:20:00,178.33,178.39,177.52,177.59,5816.0,155.6266,155.6789,154.9197,154.9808,5816.0
2019-08-05 12:30:00,177.73,177.81,177.39,177.52,8363.0,155.103,155.1728,154.8062,154.9197,8363.0
2019-08-05 12:40:00,177.62,177.64,176.84,176.84,6181.0,155.007,155.0244,154.3263,154.3263,6181.0
2019-08-05 12:50:00,176.89,177.15,176.62,176.71,7361.0,154.3699,154.5968,154.1343,154.2128,7361.0
2019-08-05 13:00:00,176.72,177.08,176.7,176.96,4372.0,154.2215,154.5357,154.2041,154.431,4372.0
2019-08-05 13:10:00,177.04,177.11,176.82,176.99,3464.0,154.5008,154.5619,154.3088,154.4572,3464.0
2019-08-05 13:20:00,176.97,177.09,176.65,176.84,6555.0,154.4397,154.5444,154.1605,154.3263,6555.0
2019-08-05 13:30:00,176.78,177.19,176.64,177.19,4600.0,154.2739,154.6317,154.1517,154.6317,4600.0
2019-08-05 13:40:00,177.28,177.28,176.44,176.64,12919.0,154.7103,154.7103,153.9772,154.1517,12919.0
2019-08-05 13:50:00,176.57,176.77,176.42,176.59,15311.0,154.0906,154.2652,153.9597,154.1081,15311.0
2019-08-05 14:00:00,176.71,176.76,176.42,176.45,8599.0,154.2128,154.2565,153.9597,153.9859,8599.0
2019-08-05 14:10:00,176.36,176.83,176.36,176.53,5859.0,153.9074,154.3175,153.9074,154.0557,5859.0
2019-08-05 14:20:00,176.65,176.65,175.76,175.76,9971.0,154.1605,154.1605,153.3838,153.3838,9971.0
2019-08-05 14:30:00,175.8,176.21,175.73,175.74,7778.0,153.4187,153.7765,153.3576,153.3663,7778.0
2019-08-05 14:40:00,175.76,176.17,175.58,175.87,11413.0,153.3838,153.7416,153.2267,153.4798,11413.0
2019-08-05 14:50:00,175.88,175.97,175.48,175.65,12816.0,153.4885,153.567,153.1394,153.2878,12816.0
2019-08-05 15:00:00,175.69,175.91,175.03,175.05,18199.0,153.3227,153.5147,152.7467,152.7642,18199.0
2019-08-05 15:10:00,175.11,176.06,175.1,175.95,9864.0,152.8165,153.6456,152.8078,153.5496,9864.0
2019-08-05 15:20:00,176.12,176.56,175.99,176.14,13182.0,153.6979,154.0819,153.5845,153.7154,13182.0
2019-08-05 15:30:00,176.06,176.71,175.66,176.58,24843.0,153.6456,154.2128,153.2965,154.0994,24843.0
2019-08-05 15:40:00,176.63,177.09,176.5,176.92,39699.0,154.143,154.5444,154.0296,154.3961,39699.0
2019-08-05 15:50:00,176.92,177.32,176.52,176.8,116379.0,154.3961,154.7452,154.047,154.2914,116379.0
2019-08-06 09:30:00,178.35,179.28,177.8,179.17,40774.0,155.644,156.4556,155.1641,156.3596,40774.0
2019-08-06 09:40:00,178.81,179.33,177.8,177.95,18035.0,156.0455,156.4993,155.1641,155.295,18035.0
2019-08-06 09:50:00,177.96,178.45,177.6,178.25,17319.0,155.3037,155.7313,154.9895,155.5568,17319.0
2019-08-06 10:00:00,178.45,178.73,178.28,178.47,15728.0,155.7313,155.9757,155.5829,155.7488,15728.0
2019-08-06 10:10:00,178.6,178.6,176.77,176.99,19122.0,155.8622,155.8622,154.2652,154.4572,19122.0
2019-08-06 10:20:00,177.01,177.8,176.9,177.63,9134.0,154.4746,155.1641,154.3786,155.0157,9134.0
2019-08-06 10:30:00,177.46,178.05,177.36,177.97,6794.0,154.8673,155.3822,154.7801,155.3124,6794.0
2019-08-06 10:40:00,178.02,178.35,177.57,177.73,12178.0,155.356,155.644,154.9633,155.103,12178.0
2019-08-06 10:50:00,177.77,178.09,177.66,177.95,9607.0,155.1379,155.4171,155.0419,155.295,9607.0
2019-08-06 11:00:00,178.0,178.01,177.75,177.77,9483.0,155.3386,155.3473,155.1204,155.1379,9483.0
2019-08-06 11:10:00,177.69,177.72,177.13,177.17,10751.0,155.0681,155.0942,154.5793,154.6143,10751.0
2019-08-06 11:20:00,177.08,178.01,177.08,177.86,12142.0,154.5357,155.3473,154.5357,155.2164,12142.0
2019-08-06 11:30:00,177.93,178.23,177.72,178.2,9492.0,155.2775,155.5393,155.0942,155.5131,9492.0
2019-08-06 11:40:00,178.2,178.47,178.2,178.46,8688.0,155.5131,155.7488,155.5131,155.74,8688.0
2019-08-06 11:50:00,178.43,178.59,178.19,178.59,6497.0,155.7138,155.8535,155.5044,155.8535,6497.0
2019-08-06 12:00:00,178.64,178.73,178.28,178.7,21011.0,155.8971,155.9757,155.5829,155.9495,21011.0
2019-08-06 12:10:00,178.7,178.95,178.56,178.56,5278.0,155.9495,156.1676,155.8273,155.8273,5278.0
2019-08-06 12:20:00,178.57,178.57,178.28,178.4,13979.0,155.836,155.836,155.5829,155.6877,13979.0
2019-08-06 12:30:00,178.39,178.87,178.29,178.78,9757.0,155.6789,156.0978,155.5917,156.0193,9757.0
2019-08-06 12:40:00,178.72,179.0,178.59,178.65,7540.0,155.9669,156.2113,155.8535,155.9058,7540.0
2019-08-06 12:50:00,178.62,178.85,178.48,178.66,8681.0,155.8797,156.0804,155.7575,155.9146,8681.0
2019-08-06 13:00:00,178.75,179.42,178.73,179.33,8585.0,155.9931,156.5778,155.9757,156.4993,8585.0
2019-08-06 13:10:00,179.27,179.34,179.2,179.2,6474.0,156.4469,156.508,156.3858,156.3858,6474.0
2019-08-06 13:20:00,179.23,179.64,179.2,179.34,6114.0,156.412,156.7698,156.3858,156.508,6114.0
2019-08-06 13:30:00,179.38,179.49,179.16,179.48,4760.0,156.5429,156.6389,156.3509,156.6302,4760.0
2019-08-06 13:40:00,179.44,179.44,179.14,179.28,5808.0,156.5953,156.5953,156.3335,156.4556,5808.0
2019-08-06 13:50:00,179.33,179.52,179.19,179.51,6196.0,156.4993,156.6651,156.3771,156.6563,6196.0
2019-08-06 14:00:00,179.44,179.46,179.04,179.33,9643.0,156.5953,156.6127,156.2462,156.4993,9643.0
2019-08-06 14:10:00,179.34,180.03,179.3,180.03,6172.0,156.508,157.1101,156.4731,157.1101,6172.0
2019-08-06 14:20:00,180.25,180.25,180.0,180.0,6768.0,157.3021,157.3021,157.084,157.084,6768.0
2019-08-06 14:30:00,180.0,180.3,179.92,180.07,4746.0,157.084,157.3458,157.0142,157.1451,4746.0
2019-08-06 14:40:00,180.03,180.18,179.83,180.0,8580.0,157.1101,157.2411,156.9356,157.084,8580.0
2019-08-06 14:50:00,180.03,180.11,179.68,179.68,10672.0,157.1101,157.18,156.8047,156.8047,10672.0
2019-08-06 15:00:00,179.76,179.92,179.62,179.72,11239.0,156.8745,157.0142,156.7523,156.8396,11239.0
2019-08-06 15:10:00,179.55,180.08,179.55,179.89,4654.0,156.6913,157.1538,156.6913,156.988,4654.0
2019-08-06 15:20:00,180.0,180.1,179.8,180.04,11211.0,157.084,157.1712,156.9094,157.1189,11211.0
2019-08-06 15:30:00,179.97,180.17,179.76,180.17,11797.0,157.0578,157.2323,156.8745,157.2323,11797.0
2019-08-06 15:40:00,180.16,180.61,180.12,180.5,23844.0,157.2236,157.6163,157.1887,157.5203,23844.0
2019-08-06 15:50:00,180.5,180.73,180.39,180.67,69144.0,157.5203,157.721,157.4243,157.6687,69144.0
2019-08-07 09:30:00,178.36,178.98,177.85,178.71,33389.0,155.6528,156.1938,155.2077,155.9582,33389.0
2019-08-07 09:40:00,178.79,178.85,177.52,178.01,19284.0,156.028,156.0804,154.9197,155.3473,19284.0
2019-08-07 09:50:00,178.01,178.33,177.98,177.98,5235.0,155.3473,155.6266,155.3211,155.3211,5235.0
2019-08-07 10:00:00,178.14,178.41,177.51,178.26,8032.0,155.4608,155.6964,154.911,155.5655,8032.0
2019-08-07 10:10:00,178.4,179.23,178.4,178.71,5411.0,155.6877,156.412,155.6877,155.9582,5411.0
2019-08-07 10:20:00,178.59,178.65,178.1,178.18,10148.0,155.8535,155.9058,155.4259,155.4957,10148.0
2019-08-07 10:30:00,178.15,179.23,178.15,179.23,6417.0,155.4695,156.412,155.4695,156.412,6417.0
2019-08-07 10:40:00,179.15,179.15,178.76,178.97,3326.0,156.3422,156.3422,156.0018,156.1851,3326.0
2019-08-07 10:50:00,179.11,179.4,178.87,179.27,6146.0,156.3073,156.5604,156.0978,156.4469,6146.0
2019-08-07 11:00:00,179.18,179.35,178.92,179.35,9515.0,156.3684,156.5167,156.1415,156.5167,9515.0
2019-08-07 11:10:00,179.31,179.62,179.06,179.16,12782.0,156.4818,156.7523,156.2636,156.3509,12782.0
2019-08-07 11:20:00,179.22,179.3,178.6,178.77,8129.0,156.4033,156.4731,155.8622,156.0106,8129.0
2019-08-07 11:30:00,178.69,179.16,178.56,178.98,15133.0,155.9407,156.3509,155.8273,156.1938,15133.0
2019-08-07 11:40:00,178.97,179.17,178.51,178.77,12537.0,156.1851,156.3596,155.7837,156.0106,12537.0
2019-08-07 11:50:00,178.64,179.18,178.48,178.93,16846.0,155.8971,156.3684,155.7575,156.1502,16846.0
2019-08-07 12:00:00,178.91,179.09,178.79,178.89,8267.0,156.1327,156.2898,156.028,156.1153,8267.0
2019-08-07 12:10:00,178.95,179.23,178.84,179.03,12444.0,156.1676,156.412,156.0716,156.2375,12444.0
2019-08-07 12:20:00,178.94,179.19,178.77,179.19,8681.0,156.1589,156.3771,156.0106,156.3771,8681.0
2019-08-07 12:30:00,179.1,179.67,179.06,179.67,8711.0,156.2985,156.796,156.2636,156.796,8711.0
2019-08-07 12:40:00,179.66,180.08,179.62,179.64,8491.0,156.7873,157.1538,156.7523,156.7698,8491.0
2019-08-07 12:50:00,179.64,179.96,179.64,179.95,5693.0,156.7698,157.0491,156.7698,157.0403,5693.0
2019-08-07 13:00:00,180.02,180.29,179.91,180.29,6802.0,157.1014,157.337,157.0054,157.337,6802.0
2019-08-07 13:10:00,180.22,180.3,180.1,180.24,8241.0,157.276,157.3458,157.1712,157.2934,8241.0
2019-08-07 13:20:00,180.4,180.59,180.28,180.43,11606.0,157.433,157.5989,157.3283,157.4592,11606.0
2019-08-07 13:30:00,180.48,181.1,180.48,181.1,10186.0,157.5029,158.0439,157.5029,158.0439,10186.0
2019-08-07 13:40:00,181.13,181.44,181.13,181.39,7635.0,158.0701,158.3406,158.0701,158.297,7635.0
2019-08-07 13:50:00,181.45,181.52,180.44,180.49,17120.0,158.3494,158.4105,157.4679,157.5116,17120.0
2019-08-07 14:00:00,180.58,181.04,180.51,181.04,7886.0,157.5901,157.9916,157.529,157.9916,7886.0
2019-08-07 14:10:00,181.01,181.2,180.58,180.58,13038.0,157.9654,158.1312,157.5901,157.5901,13038.0
2019-08-07 14:20:00,180.64,180.88,180.32,180.88,8600.0,157.6425,157.8519,157.3632,157.8519,8600.0
2019-08-07 14:30:00,180.88,180.98,180.68,180.71,20188.0,157.8519,157.9392,157.6774,157.7036,20188.0
2019-08-07 14:40:00,180.69,181.42,180.69,181.1,10460.0,157.6861,158.3232,157.6861,158.0439,10460.0
2019-08-07 14:50:00,181.06,181.27,181.05,181.22,8330.0,158.009,158.1923,158.0003,158.1486,8330.0
2019-08-07 15:00:00,181.25,181.25,180.6,180.6,11634.0,158.1748,158.1748,157.6076,157.6076,11634.0
2019-08-07 15:10:00,180.65,180.83,180.42,180.83,20676.0,157.6512,157.8083,157.4505,157.8083,20676.0
2019-08-07 15:20:00,180.81,180.9,180.64,180.9,12607.0,157.7908,157.8694,157.6425,157.8694,12607.0
2019-08-07 15:30:00,180.92,181.47,180.92,181.45,24826.0,157.8868,158.3668,157.8868,158.3494,24826.0
2019-08-07 15:40:00,181.43,181.43,180.82,180.86,18643.0,158.3319,158.3319,157.7996,157.8345,18643.0
2019-08-07 15:50:00,180.75,181.23,180.26,180.91,91644.0,157.7385,158.1574,157.3109,157.8781,91644.0
2019-08-08 09:30:00,182.66,183.25,182.07,183.04,34187.0,159.4053,159.9202,158.8904,159.7369,34187.0
2019-08-08 09:40:00,183.06,183.07,182.68,183.06,10669.0,159.7544,159.7631,159.4228,159.7544,10669.0
2019-08-08 09:50:00,182.92,183.39,182.55,183.24,11755.0,159.6322,160.0424,159.3093,159.9115,11755.0
2019-08-08 10:00:00,183.2,183.61,183.09,183.6,9757.0,159.8766,160.2344,159.7806,160.2256,9757.0
2019-08-08 10:10:00,183.46,183.67,183.27,183.63,8329.0,160.1035,160.2867,159.9377,160.2518,8329.0
2019-08-08 10:20:00,183.62,183.68,183.5,183.6,3595.0,160.2431,160.2955,160.1384,160.2256,3595.0
2019-08-08 10:30:00,183.65,184.01,183.59,183.84,8397.0,160.2693,160.5834,160.2169,160.4351,8397.0
2019-08-08 10:40:00,183.78,183.98,183.44,183.44,2906.0,160.3827,160.5573,160.086,160.086,2906.0
2019-08-08 10:50:00,183.39,183.52,183.24,183.24,21846.0,160.0424,160.1558,159.9115,159.9115,21846.0
2019-08-08 11:00:00,183.22,183.55,183.18,183.37,6528.0,159.894,160.182,159.8591,160.0249,6528.0
2019-08-08 11:10:00,183.27,183.68,183.08,183.68,4242.0,159.9377,160.2955,159.7718,160.2955,4242.0
2019-08-08 11:20:00,183.61,183.83,183.61,183.71,5236.0,160.2344,160.4264,160.2344,160.3216,5236.0
2019-08-08 11:30:00,183.74,184.37,183.74,184.3,6338.0,160.3478,160.8976,160.3478,160.8365,6338.0
2019-08-08 11:40:00,184.31,184.55,184.31,184.44,7217.0,160.8453,161.0547,160.8453,160.9587,7217.0
2019-08-08 11:50:00,184.52,184.73,184.46,184.73,9150.0,161.0285,161.2118,160.9762,161.2118,9150.0
2019-08-08 12:00:00,184.73,184.79,184.58,184.65,8228.0,161.2118,161.2641,161.0809,161.142,8228.0
2019-08-08 12:10:00,184.66,185.02,184.59,185.0,7032.0,161.1507,161.4649,161.0896,161.4474,7032.0
2019-08-08 12:20:00,184.96,184.96,184.52,184.55,4843.0,161.4125,161.4125,161.0285,161.0547,4843.0
2019-08-08 12:30:00,184.62,184.92,184.62,184.67,4040.0,161.1158,161.3776,161.1158,161.1594,4040.0
2019-08-08 12:40:00,184.66,184.9,184.53,184.57,5117.0,161.1507,161.3601,161.0372,161.0722,5117.0
2019-08-08 12:50:00,184.57,184.93,184.53,184.91,4927.0,161.0722,161.3863,161.0372,161.3689,4927.0
2019-08-08 13:00:00,184.96,185.1,184.74,184.74,10939.0,161.4125,161.5347,161.2205,161.2205,10939.0
2019-08-08 13:10:00,184.72,184.74,184.43,184.51,3171.0,161.2031,161.2205,160.95,161.0198,3171.0
2019-08-08 13:20:00,184.5,184.52,184.21,184.21,3529.0,161.0111,161.0285,160.758,160.758,3529.0
2019-08-08 13:30:00,184.28,184.28,184.02,184.18,7722.0,160.8191,160.8191,160.5922,160.7318,7722.0
2019-08-08 13:40:00,184.23,184.26,184.05,184.09,5598.0,160.7754,160.8016,160.6184,160.6533,5598.0
2019-08-08 13:50:00,184.02,184.32,184.02,184.12,6039.0,160.5922,160.854,160.5922,160.6794,6039.0
2019-08-08 14:00:00,184.13,184.13,183.76,183.78,6958.0,160.6882,160.6882,160.3653,160.3827,6958.0
2019-08-08 14:10:00,183.83,183.93,183.72,183.72,8674.0,160.4264,160.5136,160.3304,160.3304,8674.0
2019-08-08 14:20:00,183.73,183.86,183.68,183.84,6086.0,160.3391,160.4525,160.2955,160.4351,6086.0
2019-08-08 14:30:00,183.89,184.15,183.71,183.85,8125.0,160.4787,160.7056,160.3216,160.4438,8125.0
2019-08-08 14:40:00,183.87,184.03,183.63,183.63,4649.0,160.4613,160.6009,160.2518,160.2518,4649.0
2019-08-08 14:50:00,183.68,184.11,183.68,184.03,6392.0,160.2955,160.6707,160.2955,160.6009,6392.0
2019-08-08 15:00:00,184.02,184.4,184.02,184.33,8646.0,160.5922,160.9238,160.5922,160.8627,8646.0
2019-08-08 15:10:00,184.26,184.29,183.93,183.98,5545.0,160.8016,160.8278,160.5136,160.5573,5545.0
2019-08-08 15:20:00,184.07,184.15,183.84,183.84,6616.0,160.6358,160.7056,160.4351,160.4351,6616.0
2019-08-08 15:30:00,183.88,184.18,183.86,184.01,13655.0,160.47,160.7318,160.4525,160.5834,13655.0
2019-08-08 15:40:00,183.99,184.5,183.99,184.29,19269.0,160.566,161.0111,160.566,160.8278,19269.0
2019-08-08 15:50:00,184.28,184.31,184.01,184.23,42995.0,160.8191,160.8453,160.5834,160.7754,42995.0
2019-08-09 09:30:00,183.32,183.78,182.75,183.44,20939.0,159.9813,160.3827,159.4839,160.086,20939.0
2019-08-09 09:40:00,183.43,183.49,183.01,183.29,4533.0,160.0773,160.1297,159.7108,159.9551,4533.0
2019-08-09 09:50:00,183.23,183.91,183.17,183.3,5130.0,159.9028,160.4962,159.8504,159.9638,5130.0
2019-08-09 10:00:00,183.49,184.26,183.3,183.77,17992.0,160.1297,160.8016,159.9638,160.374,17992.0
2019-08-09 10:10:00,183.82,184.36,183.68,183.7,8521.0,160.4176,160.8889,160.2955,160.3129,8521.0
2019-08-09 10:20:00,183.91,183.91,183.47,183.55,19826.0,160.4962,160.4962,160.1122,160.182,19826.0
2019-08-09 10:30:00,183.55,183.63,183.23,183.58,5333.0,160.182,160.2518,159.9028,160.2082,5333.0
2019-08-09 10:40:00,183.51,183.63,183.35,183.62,6060.0,160.1471,160.2518,160.0075,160.2431,6060.0
2019-08-09 10:50:00,183.69,183.93,183.63,183.84,2054.0,160.3042,160.5136,160.2518,160.4351,2054.0
2019-08-09 11:00:00,183.74,183.77,183.35,183.35,19321.0,160.3478,160.374,160.0075,160.0075,19321.0
2019-08-09 11:10:00,183.3,183.8,183.24,183.51,17847.0,159.9638,160.4002,159.9115,160.1471,17847.0
2019-08-09 11:20:00,183.5,183.6,183.05,183.05,12184.0,160.1384,160.2256,159.7457,159.7457,12184.0
2019-08-09 11:30:00,183.04,183.21,182.9,183.14,19649.0,159.7369,159.8853,159.6148,159.8242,19649.0
2019-08-09 11:40:00,183.27,183.61,183.23,183.6,3914.0,159.9377,160.2344,159.9028,160.2256,3914.0
2019-08-09 11:50:00,183.63,183.63,183.04,183.17,5861.0,160.2518,160.2518,159.7369,159.8504,5861.0
2019-08-09 12:00:00,183.17,183.32,183.12,183.2,6002.0,159.8504,159.9813,159.8068,159.8766,6002.0
2019-08-09 12:10:00,183.25,183.28,183.03,183.19,8701.0,159.9202,159.9464,159.7282,159.8678,8701.0
2019-08-09 12:20:00,183.19,183.19,182.96,183.02,6042.0,159.8678,159.8678,159.6671,159.7195,6042.0
2019-08-09 12:30:00,183.0,183.19,183.0,183.17,5488.0,159.702,159.8678,159.702,159.8504,5488.0
2019-08-09 12:40:00,183.29,183.53,183.27,183.53,4885.0,159.9551,160.1646,159.9377,160.1646,4885.0
2019-08-09 12:50:00,183.57,184.54,183.53,183.85,9767.0,160.1995,161.046,160.1646,160.4438,9767.0
2019-08-09 13:00:00,183.78,184.1,183.71,183.94,4909.0,160.3827,160.662,160.3216,160.5224,4909.0
2019-08-09 13:10:00,183.89,184.46,183.82,184.3,16801.0,160.4787,160.9762,160.4176,160.8365,16801.0
2019-08-09 13:20:00,184.3,184.57,184.12,184.19,21782.0,160.8365,161.0722,160.6794,160.7405,21782.0
2019-08-09 13:30:00,184.26,184.56,184.26,184.34,5040.0,160.8016,161.0634,160.8016,160.8714,5040.0
2019-08-09 13:40:00,184.37,184.5,184.36,184.5,4835.0,160.8976,161.0111,160.8889,161.0111,4835.0
2019-08-09 13:50:00,184.42,184.55,184.36,184.46,3441.0,160.9413,161.0547,160.8889,160.9762,3441.0
2019-08-09 14:00:00,184.4,184.57,184.12,184.43,23904.0,160.9238,161.0722,160.6794,160.95,23904.0
2019-08-09 14:10:00,184.45,184.45,184.26,184.27,3710.0,160.9674,160.9674,160.8016,160.8103,3710.0
2019-08-09 14:20:00,184.25,184.56,184.2,184.53,3639.0,160.7929,161.0634,160.7493,161.0372,3639.0
2019-08-09 14:30:00,184.51,184.7,184.45,184.6,8429.0,161.0198,161.1856,160.9674,161.0983,8429.0
2019-08-09 14:40:00,184.65,184.72,184.57,184.57,6218.0,161.142,161.2031,161.0722,161.0722,6218.0
2019-08-09 14:50:00,184.58,184.8,184.43,184.65,5177.0,161.0809,161.2729,160.95,161.142,5177.0
2019-08-09 15:00:00,184.63,185.13,184.44,185.03,10947.0,161.1245,161.5609,160.9587,161.4736,10947.0
2019-08-09 15:10:00,185.04,185.07,184.64,184.76,7659.0,161.4823,161.5085,161.1332,161.238,7659.0
2019-08-09 15:20:00,184.76,184.81,184.67,184.75,5770.0,161.238,161.2816,161.1594,161.2292,5770.0
2019-08-09 15:30:00,184.77,185.0,184.72,184.92,12177.0,161.2467,161.4474,161.2031,161.3776,12177.0
2019-08-09 15:40:00,184.92,185.13,184.82,184.82,26027.0,161.3776,161.5609,161.2903,161.2903,26027.0
2019-08-09 15:50:00,184.82,184.88,183.9,184.05,36890.0,161.2903,161.3427,160.4875,160.6184,36890.0
2019-08-12 09:30:00,183.19,183.19,182.4,182.53,15374.0,159.8678,159.8678,159.1784,159.2919,15374.0
2019-08-12 09:40:00,182.49,182.68,182.4,182.47,6501.0,159.257,159.4228,159.1784,159.2395,6501.0
2019-08-12 09:50:00,182.4,182.71,182.29,182.71,5064.0,159.1784,159.449,159.0824,159.449,5064.0
2019-08-12 10:00:00,182.8,182.96,182.39,182.39,9132.0,159.5275,159.6671,159.1697,159.1697,9132.0
2019-08-12 10:10:00,182.45,182.95,182.44,182.86,6611.0,159.2221,159.6584,159.2133,159.5799,6611.0
2019-08-12 10:20:00,182.89,183.39,182.82,183.23,2408.0,159.606,160.0424,159.5449,159.9028,2408.0
2019-08-12 10:30:00,183.15,183.4,182.78,182.91,25578.0,159.8329,160.0511,159.51,159.6235,25578.0
2019-08-12 10:40:00,182.95,183.04,182.47,182.54,3905.0,159.6584,159.7369,159.2395,159.3006,3905.0
2019-08-12 10:50:00,182.53,182.72,182.43,182.56,5819.0,159.2919,159.4577,159.2046,159.318,5819.0
2019-08-12 11:00:00,182.48,182.7,182.4,182.45,7984.0,159.2482,159.4402,159.1784,159.2221,7984.0
2019-08-12 11:10:00,182.42,182.42,181.73,181.96,10743.0,159.1959,159.1959,158.5937,158.7944,10743.0
2019-08-12 11:20:00,181.94,182.33,181.93,182.14,7049.0,158.777,159.1173,158.7683,158.9515,7049.0
2019-08-12 11:30:00,182.18,182.35,181.84,181.98,9606.0,158.9864,159.1348,158.6897,158.8119,9606.0
2019-08-12 11:40:00,181.97,182.33,181.88,182.26,7497.0,158.8032,159.1173,158.7246,159.0562,7497.0
2019-08-12 11:50:00,182.25,182.35,182.12,182.13,6316.0,159.0475,159.1348,158.9341,158.9428,6316.0
2019-08-12 12:00:00,182.11,182.26,181.91,182.21,24353.0,158.9253,159.0562,158.7508,159.0126,24353.0
2019-08-12 12:10:00,182.28,182.37,182.09,182.3,8696.0,159.0737,159.1522,158.9079,159.0912,8696.0
2019-08-12 12:20:00,182.33,182.5,182.31,182.49,3910.0,159.1173,159.2657,159.0999,159.257,3910.0
2019-08-12 12:30:00,182.45,182.7,182.45,182.62,5345.0,159.2221,159.4402,159.2221,159.3704,5345.0
2019-08-12 12:40:00,182.58,182.58,182.15,182.39,9951.0,159.3355,159.3355,158.9602,159.1697,9951.0
2019-08-12 12:50:00,182.43,182.43,181.86,182.03,9682.0,159.2046,159.2046,158.7072,158.8555,9682.0
2019-08-12 13:00:00,181.99,182.17,181.95,182.04,5755.0,158.8206,158.9777,158.7857,158.8643,5755.0
2019-08-12 13:10:00,182.02,182.14,181.86,181.88,3513.0,158.8468,158.9515,158.7072,158.7246,3513.0
2019-08-12 13:20:00,181.88,182.01,181.88,181.94,4336.0,158.7246,158.8381,158.7246,158.777,4336.0
2019-08-12 13:30:00,181.9,181.96,181.67,181.67,7457.0,158.7421,158.7944,158.5414,158.5414,7457.0
2019-08-12 13:40:00,181.57,181.62,181.24,181.31,10399.0,158.4541,158.4977,158.1661,158.2272,10399.0
2019-08-12 13:50:00,181.25,181.31,181.17,181.23,6282.0,158.1748,158.2272,158.105,158.1574,6282.0
2019-08-12 14:00:00,181.18,181.54,181.07,181.46,6585.0,158.1137,158.4279,158.0177,158.3581,6585.0
2019-08-12 14:10:00,181.39,181.67,181.39,181.41,6482.0,158.297,158.5414,158.297,158.3145,6482.0
2019-08-12 14:20:00,181.4,181.46,181.09,181.14,6081.0,158.3057,158.3581,158.0352,158.0788,6081.0
2019-08-12 14:30:00,181.09,181.27,181.07,181.08,6098.0,158.0352,158.1923,158.0177,158.0265,6098.0
2019-08-12 14:40:00,181.1,181.1,180.62,180.72,12399.0,158.0439,158.0439,157.625,157.7123,12399.0
2019-08-12 14:50:00,180.77,180.92,180.63,180.78,10009.0,157.7559,157.8868,157.6338,157.7647,10009.0
2019-08-12 15:00:00,180.83,181.19,180.83,181.12,8000.0,157.8083,158.1225,157.8083,158.0614,8000.0
2019-08-12 15:10:00,181.06,181.23,181.04,181.23,4054.0,158.009,158.1574,157.9916,158.1574,4054.0
2019-08-12 15:20:00,181.15,181.24,180.93,181.19,6601.0,158.0876,158.1661,157.8956,158.1225,6601.0
2019-08-12 15:30:00,181.23,181.32,181.09,181.32,4763.0,158.1574,158.2359,158.0352,158.2359,4763.0
2019-08-12 15:40:00,181.34,181.36,181.2,181.23,6109.0,158.2534,158.2708,158.1312,158.1574,6109.0
2019-08-12 15:50:00,181.22,181.37,181.17,181.32,26543.0,158.1486,158.2796,158.105,158.2359,26543.0
2019-08-13 09:30:00,181.15,182.25,180.65,182.24,20630.0,158.0876,159.0475,157.6512,159.0388,20630.0
2019-08-13 09:40:00,182.11,184.1,181.61,183.48,12767.0,158.9253,160.662,158.489,160.1209,12767.0
2019-08-13 09:50:00,183.44,183.94,183.06,183.65,8048.0,160.086,160.5224,159.7544,160.2693,8048.0
2019-08-13 10:00:00,183.52,183.86,183.23,183.53,9408.0,160.1558,160.4525,159.9028,160.1646,9408.0
2019-08-13 10:10:00,183.51,184.22,183.09,184.22,9824.0,160.1471,160.7667,159.7806,160.7667,9824.0
2019-08-13 10:20:00,184.26,184.51,183.71,184.1,11166.0,160.8016,161.0198,160.3216,160.662,11166.0
2019-08-13 10:30:00,184.13,184.61,184.04,184.14,9640.0,160.6882,161.1071,160.6096,160.6969,9640.0
2019-08-13 10:40:00,184.17,184.21,183.57,183.6,11159.0,160.7231,160.758,160.1995,160.2256,11159.0
2019-08-13 10:50:00,183.64,183.83,183.47,183.49,8454.0,160.2606,160.4264,160.1122,160.1297,8454.0
2019-08-13 11:00:00,183.48,183.74,183.19,183.58,5419.0,160.1209,160.3478,159.8678,160.2082,5419.0
2019-08-13 11:10:00,183.59,183.74,182.98,183.1,8247.0,160.2169,160.3478,159.6846,159.7893,8247.0
2019-08-13 11:20:00,183.18,183.36,183.0,183.18,5798.0,159.8591,160.0162,159.702,159.8591,5798.0
2019-08-13 11:30:00,183.09,183.19,182.8,183.15,4573.0,159.7806,159.8678,159.5275,159.8329,4573.0
2019-08-13 11:40:00,183.16,183.51,183.16,183.26,3734.0,159.8417,160.1471,159.8417,159.9289,3734.0
2019-08-13 11:50:00,183.32,183.73,183.13,183.6,5796.0,159.9813,160.3391,159.8155,160.2256,5796.0
2019-08-13 12:00:00,183.72,183.78,183.57,183.57,4223.0,160.3304,160.3827,160.1995,160.1995,4223.0
2019-08-13 12:10:00,183.63,183.94,183.58,183.88,2103.0,160.2518,160.5224,160.2082,160.47,2103.0
2019-08-13 12:20:00,183.96,184.09,183.85,183.85,6956.0,160.5398,160.6533,160.4438,160.4438,6956.0
2019-08-13 12:30:00,183.77,183.83,183.61,183.69,2933.0,160.374,160.4264,160.2344,160.3042,2933.0
2019-08-13 12:40:00,183.67,183.81,183.65,183.72,2821.0,160.2867,160.4089,160.2693,160.3304,2821.0
2019-08-13 12:50:00,183.76,183.77,183.51,183.52,1863.0,160.3653,160.374,160.1471,160.1558,1863.0
2019-08-13 13:00:00,183.58,183.84,183.42,183.81,2291.0,160.2082,160.4351,160.0686,160.4089,2291.0
2019-08-13 13:10:00,183.8,183.99,183.25,183.39,4618.0,160.4002,160.566,159.9202,160.0424,4618.0
2019-08-13 13:20:00,183.19,183.69,183.19,183.48,2076.0,159.8678,160.3042,159.8678,160.1209,2076.0
2019-08-13 13:30:00,183.47,183.53,183.19,183.25,10922.0,160.1122,160.1646,159.8678,159.9202,10922.0
2019-08-13 13:40:00,183.24,183.59,183.07,183.41,10811.0,159.9115,160.2169,159.7631,160.0598,10811.0
2019-08-13 13:50:00,183.37,183.47,183.3,183.3,3366.0,160.0249,160.1122,159.9638,159.9638,3366.0
2019-08-13 14:00:00,183.34,183.35,183.14,183.29,3306.0,159.9987,160.0075,159.8242,159.9551,3306.0
2019-08-13 14:10:00,183.35,183.35,183.19,183.31,4061.0,160.0075,160.0075,159.8678,159.9726,4061.0
2019-08-13 14:20:00,183.34,183.4,183.03,183.31,5010.0,159.9987,160.0511,159.7282,159.9726,5010.0
2019-08-13 14:30:00,183.37,183.62,183.35,183.47,7573.0,160.0249,160.2431,160.0075,160.1122,7573.0
2019-08-13 14:40:00,183.46,183.58,183.2,183.2,6934.0,160.1035,160.2082,159.8766,159.8766,6934.0
2019-08-13 14:50:00,183.2,183.41,183.19,183.41,4966.0,159.8766,160.0598,159.8678,160.0598,4966.0
2019-08-13 15:00:00,183.42,183.42,183.05,183.13,5284.0,160.0686,160.0686,159.7457,159.8155,5284.0
2019-08-13 15:10:00,183.18,183.2,182.97,183.13,3033.0,159.8591,159.8766,159.6759,159.8155,3033.0
2019-08-13 15:20:00,183.14,183.22,183.06,183.09,7116.0,159.8242,159.894,159.7544,159.7806,7116.0
2019-08-13 15:30:00,183.09,183.26,182.96,183.14,17979.0,159.7806,159.9289,159.6671,159.8242,17979.0
2019-08-13 15:40:00,183.18,183.29,182.79,182.91,15982.0,159.8591,159.9551,159.5188,159.6235,15982.0
2019-08-13 15:50:00,182.92,183.36,182.81,183.18,92739.0,159.6322,160.0162,159.5362,159.8591,92739.0
2019-08-14 09:30:00,181.96,182.31,181.1,181.79,37309.0,158.7944,159.0999,158.0439,158.6461,37309.0
2019-08-14 09:40:00,181.61,181.61,180.87,180.89,9955.0,158.489,158.489,157.8432,157.8607,9955.0
2019-08-14 09:50:00,180.78,181.45,180.75,181.24,14274.0,157.7647,158.3494,157.7385,158.1661,14274.0
2019-08-14 10:00:00,181.27,181.43,181.13,181.39,9426.0,158.1923,158.3319,158.0701,158.297,9426.0
2019-08-14 10:10:00,181.22,181.44,180.79,181.16,16404.0,158.1486,158.3406,157.7734,158.0963,16404.0
2019-08-14 10:20:00,181.16,181.77,181.03,181.73,15380.0,158.0963,158.6286,157.9828,158.5937,15380.0
2019-08-14 10:30:00,181.71,181.82,181.43,181.5,31954.0,158.5763,158.6723,158.3319,158.393,31954.0
2019-08-14 10:40:00,181.48,181.59,180.94,180.94,12983.0,158.3755,158.4715,157.9043,157.9043,12983.0
2019-08-14 10:50:00,181.0,181.04,180.64,180.64,11991.0,157.9567,157.9916,157.6425,157.6425,11991.0
2019-08-14 11:00:00,180.4,180.56,180.21,180.28,8234.0,157.433,157.5727,157.2672,157.3283,8234.0
2019-08-14 11:10:00,180.31,180.31,179.99,180.06,17033.0,157.3545,157.3545,157.0752,157.1363,17033.0
2019-08-14 11:20:00,180.03,180.36,179.91,180.23,28732.0,157.1101,157.3981,157.0054,157.2847,28732.0
2019-08-14 11:30:00,180.25,180.86,180.25,180.78,68100.0,157.3021,157.8345,157.3021,157.7647,68100.0
2019-08-14 11:40:00,180.84,180.92,180.52,180.8,60613.0,157.817,157.8868,157.5378,157.7821,60613.0
2019-08-14 11:50:00,180.88,181.0,180.6,180.97,55273.0,157.8519,157.9567,157.6076,157.9305,55273.0
2019-08-14 12:00:00,180.91,180.95,180.39,180.39,66142.0,157.8781,157.913,157.4243,157.4243,66142.0
2019-08-14 12:10:00,180.45,180.92,180.34,180.87,12914.0,157.4767,157.8868,157.3807,157.8432,12914.0
2019-08-14 12:20:00,180.87,181.15,180.83,181.14,17628.0,157.8432,158.0876,157.8083,158.0788,17628.0
2019-08-14 12:30:00,181.06,181.25,180.97,181.01,11585.0,158.009,158.1748,157.9305,157.9654,11585.0
2019-08-14 12:40:00,181.02,181.02,180.82,180.85,20664.0,157.9741,157.9741,157.7996,157.8258,20664.0
2019-08-14 12:50:00,180.84,180.99,180.58,180.6,50458.0,157.817,157.9479,157.5901,157.6076,50458.0
2019-08-14 13:00:00,180.6,180.85,179.7,179.97,37499.0,157.6076,157.8258,156.8222,157.0578,37499.0
2019-08-14 13:10:00,179.96,180.67,179.96,180.42,21531.0,157.0491,157.6687,157.0491,157.4505,21531.0
2019-08-14 13:20:00,180.47,181.48,180.46,181.19,15321.0,157.4941,158.3755,157.4854,158.1225,15321.0
2019-08-14 13:30:00,181.2,181.79,181.19,181.55,9810.0,158.1312,158.6461,158.1225,158.4366,9810.0
2019-08-14 13:40:00,181.61,181.64,181.43,181.58,9335.0,158.489,158.5152,158.3319,158.4628,9335.0
2019-08-14 13:50:00,181.63,181.67,181.04,181.2,7881.0,158.5064,158.5414,157.9916,158.1312,7881.0
2019-08-14 14:00:00,181.22,181.25,180.91,181.07,8813.0,158.1486,158.1748,157.8781,158.0177,8813.0
2019-08-14 14:10:00,181.09,181.67,181.0,181.67,13838.0,158.0352,158.5414,157.9567,158.5414,13838.0
2019-08-14 14:20:00,181.65,181.65,181.0,181.01,16408.0,158.5239,158.5239,157.9567,157.9654,16408.0
2019-08-14 14:30:00,181.0,181.02,180.42,180.42,12631.0,157.9567,157.9741,157.4505,157.4505,12631.0
2019-08-14 14:40:00,180.44,180.63,180.31,180.48,18686.0,157.4679,157.6338,157.3545,157.5029,18686.0
2019-08-14 14:50:00,180.52,180.96,180.45,180.86,22655.0,157.5378,157.9217,157.4767,157.8345,22655.0
2019-08-14 15:00:00,180.84,181.56,180.74,181.23,25457.0,157.817,158.4454,157.7298,158.1574,25457.0
2019-08-14 15:10:00,181.32,181.33,180.76,180.84,14019.0,158.2359,158.2446,157.7472,157.817,14019.0
2019-08-14 15:20:00,180.83,181.42,180.3,180.99,27269.0,157.8083,158.3232,157.3458,157.9479,27269.0
2019-08-14 15:30:00,180.7,180.92,180.41,180.71,30946.0,157.6948,157.8868,157.4418,157.7036,30946.0
2019-08-14 15:40:00,180.84,181.24,180.42,180.81,35130.0,157.817,158.1661,157.4505,157.7908,35130.0
2019-08-14 15:50:00,180.81,181.12,180.61,180.84,119995.0,157.7908,158.0614,157.6163,157.817,119995.0
2019-08-15 09:30:00,180.83,181.17,180.44,180.81,25596.0,157.8083,158.105,157.4679,157.7908,25596.0
2019-08-15 09:40:00,180.56,181.97,180.19,181.83,8953.0,157.5727,158.8032,157.2498,158.681,8953.0
2019-08-15 09:50:00,181.82,182.38,181.68,182.38,17973.0,158.6723,159.161,158.5501,159.161,17973.0
2019-08-15 10:00:00,182.14,182.3,181.74,181.8,11528.0,158.9515,159.0912,158.6024,158.6548,11528.0
2019-08-15 10:10:00,181.81,182.08,181.44,181.73,13649.0,158.6635,158.8992,158.3406,158.5937,13649.0
2019-08-15 10:20:00,181.5,181.91,181.34,181.48,19385.0,158.393,158.7508,158.2534,158.3755,19385.0
2019-08-15 10:30:00,181.4,181.82,181.26,181.74,8398.0,158.3057,158.6723,158.1836,158.6024,8398.0
2019-08-15 10:40:00,181.68,182.18,181.56,181.87,10097.0,158.5501,158.9864,158.4454,158.7159,10097.0
2019-08-15 10:50:00,181.84,182.26,181.83,182.07,21002.0,158.6897,159.0562,158.681,158.8904,21002.0
2019-08-15 11:00:00,182.08,182.12,181.79,181.88,99031.0,158.8992,158.9341,158.6461,158.7246,99031.0
2019-08-15 11:10:00,181.9,182.13,181.71,182.09,26926.0,158.7421,158.9428,158.5763,158.9079,26926.0
2019-08-15 11:20:00,182.08,182.31,181.7,182.2,14641.0,158.8992,159.0999,158.5675,159.0039,14641.0
2019-08-15 11:30:00,182.25,182.51,182.23,182.42,8770.0,159.0475,159.2744,159.0301,159.1959,8770.0
2019-08-15 11:40:00,182.39,182.62,182.22,182.49,20677.0,159.1697,159.3704,159.0213,159.257,20677.0
2019-08-15 11:50:00,182.47,182.73,182.24,182.73,21048.0,159.2395,159.4664,159.0388,159.4664,21048.0
2019-08-15 12:00:00,182.68,182.81,182.47,182.62,17747.0,159.4228,159.5362,159.2395,159.3704,17747.0
2019-08-15 12:10:00,182.69,182.78,182.55,182.61,6474.0,159.4315,159.51,159.3093,159.3617,6474.0
2019-08-15 12:20:00,182.64,182.65,182.26,182.38,42709.0,159.3879,159.3966,159.0562,159.161,42709.0
2019-08-15 12:30:00,182.46,182.49,182.14,182.28,19984.0,159.2308,159.257,158.9515,159.0737,19984.0
2019-08-15 12:40:00,182.28,182.4,182.16,182.3,16809.0,159.0737,159.1784,158.969,159.0912,16809.0
2019-08-15 12:50:00,182.28,182.36,182.13,182.27,15395.0,159.0737,159.1435,158.9428,159.065,15395.0
2019-08-15 13:00:00,182.27,182.37,182.12,182.28,18499.0,159.065,159.1522,158.9341,159.0737,18499.0
2019-08-15 13:10:00,182.16,182.4,182.14,182.34,11748.0,158.969,159.1784,158.9515,159.1261,11748.0
2019-08-15 13:20:00,182.4,182.45,181.89,181.96,11909.0,159.1784,159.2221,158.7333,158.7944,11909.0
2019-08-15 13:30:00,181.89,182.19,181.89,182.08,60440.0,158.7333,158.9952,158.7333,158.8992,60440.0
2019-08-15 13:40:00,182.09,182.15,181.31,181.4,46928.0,158.9079,158.9602,158.2272,158.3057,46928.0
2019-08-15 13:50:00,181.51,181.51,180.59,180.8,7875.0,158.4017,158.4017,157.5989,157.7821,7875.0
2019-08-15 14:00:00,180.8,181.63,180.66,181.51,29563.0,157.7821,158.5064,157.6599,158.4017,29563.0
2019-08-15 14:10:00,181.59,181.9,181.59,181.81,5626.0,158.4715,158.7421,158.4715,158.6635,5626.0
2019-08-15 14:20:00,181.77,182.14,181.77,181.95,5422.0,158.6286,158.9515,158.6286,158.7857,5422.0
2019-08-15 14:30:00,181.83,182.02,181.7,181.99,37248.0,158.681,158.8468,158.5675,158.8206,37248.0
2019-08-15 14:40:00,181.98,182.1,181.86,181.99,16977.0,158.8119,158.9166,158.7072,158.8206,16977.0
2019-08-15 14:50:00,181.98,182.17,181.69,182.04,12938.0,158.8119,158.9777,158.5588,158.8643,12938.0
2019-08-15 15:00:00,182.14,182.6,182.14,182.48,7509.0,158.9515,159.353,158.9515,159.2482,7509.0
2019-08-15 15:10:00,182.57,182.62,182.22,182.28,8179.0,159.3268,159.3704,159.0213,159.0737,8179.0
2019-08-15 15:20:00,182.3,182.44,182.13,182.26,11293.0,159.0912,159.2133,158.9428,159.0562,11293.0
2019-08-15 15:30:00,182.22,182.38,181.94,182.14,19025.0,159.0213,159.161,158.777,158.9515,19025.0
2019-08-15 15:40:00,182.18,182.64,182.09,182.51,25086.0,158.9864,159.3879,158.9079,159.2744,25086.0
2019-08-15 15:50:00,182.56,182.86,182.15,182.29,53349.0,159.318,159.5799,158.9602,159.0824,53349.0
2019-08-16 09:30:00,183.69,184.63,183.35,184.44,55453.0,160.3042,161.1245,160.0075,160.9587,55453.0
2019-08-16 09:40:00,184.25,184.27,183.9,184.09,10830.0,160.7929,160.8103,160.4875,160.6533,10830.0
2019-08-16 09:50:00,183.94,184.2,183.85,184.16,10028.0,160.5224,160.7493,160.4438,160.7144,10028.0
2019-08-16 10:00:00,184.05,184.23,183.79,184.23,28299.0,160.6184,160.7754,160.3915,160.7754,28299.0
2019-08-16 10:10:00,184.2,184.48,184.09,184.28,5915.0,160.7493,160.9936,160.6533,160.8191,5915.0
2019-08-16 10:20:00,184.19,185.0,184.19,184.84,19255.0,160.7405,161.4474,160.7405,161.3078,19255.0
2019-08-16 10:30:00,184.87,185.02,184.82,184.92,24054.0,161.334,161.4649,161.2903,161.3776,24054.0
2019-08-16 10:40:00,184.91,185.12,184.81,185.01,20873.0,161.3689,161.5521,161.2816,161.4561,20873.0
2019-08-16 10:50:00,185.04,185.5,184.99,185.44,4368.0,161.4823,161.8838,161.4387,161.8314,4368.0
2019-08-16 11:00:00,185.51,185.55,185.12,185.27,44585.0,161.8925,161.9274,161.5521,161.683,44585.0
2019-08-16 11:10:00,185.28,185.38,185.1,185.17,29682.0,161.6918,161.779,161.5347,161.5958,29682.0
2019-08-16 11:20:00,185.22,185.42,185.19,185.27,6402.0,161.6394,161.8139,161.6132,161.683,6402.0
2019-08-16 11:30:00,185.24,185.28,184.97,185.26,5337.0,161.6569,161.6918,161.4212,161.6743,5337.0
2019-08-16 11:40:00,185.28,185.63,185.28,185.56,12132.0,161.6918,161.9972,161.6918,161.9361,12132.0
2019-08-16 11:50:00,185.58,186.03,185.58,185.93,20478.0,161.9536,162.3463,161.9536,162.259,20478.0
2019-08-16 12:00:00,185.9,185.91,185.57,185.64,12718.0,162.2328,162.2416,161.9448,162.0059,12718.0
2019-08-16 12:10:00,185.72,185.91,185.62,185.73,23591.0,162.0757,162.2416,161.9885,162.0845,23591.0
2019-08-16 12:20:00,185.84,186.01,185.84,185.95,8302.0,162.1805,162.3288,162.1805,162.2765,8302.0
2019-08-16 12:30:00,185.83,186.0,185.81,185.95,27055.0,162.1717,162.3201,162.1543,162.2765,27055.0
2019-08-16 12:40:00,185.97,186.39,185.91,186.07,45638.0,162.2939,162.6604,162.2416,162.3812,45638.0
2019-08-16 12:50:00,186.12,186.21,185.9,185.97,4796.0,162.4248,162.5034,162.2328,162.2939,4796.0
2019-08-16 13:00:00,185.94,186.09,185.89,186.08,11728.0,162.2677,162.3986,162.2241,162.3899,11728.0
2019-08-16 13:10:00,186.06,186.35,186.04,186.35,5805.0,162.3725,162.6255,162.355,162.6255,5805.0
2019-08-16 13:20:00,186.36,186.36,186.25,186.25,5816.0,162.6343,162.6343,162.5383,162.5383,5816.0
2019-08-16 13:30:00,186.25,186.3,185.93,186.06,33992.0,162.5383,162.5819,162.259,162.3725,33992.0
2019-08-16 13:40:00,186.08,186.11,185.89,185.89,8264.0,162.3899,162.4161,162.2241,162.2241,8264.0
2019-08-16 13:50:00,185.89,186.08,185.79,186.04,11814.0,162.2241,162.3899,162.1368,162.355,11814.0
2019-08-16 14:00:00,186.0,186.0,185.1,185.2,8082.0,162.3201,162.3201,161.5347,161.6219,8082.0
2019-08-16 14:10:00,185.2,185.45,185.1,185.23,9661.0,161.6219,161.8401,161.5347,161.6481,9661.0
2019-08-16 14:20:00,185.23,185.28,184.84,184.84,7664.0,161.6481,161.6918,161.3078,161.3078,7664.0
2019-08-16 14:30:00,184.85,184.94,184.74,184.8,7322.0,161.3165,161.395,161.2205,161.2729,7322.0
2019-08-16 14:40:00,184.8,185.0,184.8,184.96,8053.0,161.2729,161.4474,161.2729,161.4125,8053.0
2019-08-16 14:50:00,184.96,184.98,184.56,184.6,8366.0,161.4125,161.43,161.0634,161.0983,8366.0
2019-08-16 15:00:00,184.61,184.97,184.61,184.77,8202.0,161.1071,161.4212,161.1071,161.2467,8202.0
2019-08-16 15:10:00,184.81,184.84,184.66,184.69,9281.0,161.2816,161.3078,161.1507,161.1769,9281.0
2019-08-16 15:20:00,184.67,184.72,184.32,184.32,12220.0,161.1594,161.2031,160.854,160.854,12220.0
2019-08-16 15:30:00,184.3,184.55,184.24,184.49,17381.0,160.8365,161.0547,160.7842,161.0023,17381.0
2019-08-16 15:40:00,184.47,184.62,184.37,184.53,63201.0,160.9849,161.1158,160.8976,161.0372,63201.0
2019-08-16 15:50:00,184.54,185.09,184.21,184.39,126070.0,161.046,161.526,160.758,160.9151,126070.0
2019-08-19 09:30:00,186.53,186.69,186.04,186.43,22618.0,162.7826,162.9223,162.355,162.6954,22618.0
2019-08-19 09:40:00,186.08,186.61,185.9,186.3,6035.0,162.3899,162.8524,162.2328,162.5819,6035.0
2019-08-19 09:50:00,186.38,187.06,186.1,187.04,9002.0,162.6517,163.2451,162.4074,163.2277,9002.0
2019-08-19 10:00:00,187.02,187.02,186.58,186.64,5362.0,163.2102,163.2102,162.8263,162.8786,5362.0
2019-08-19 10:10:00,186.54,186.72,186.35,186.66,17540.0,162.7914,162.9484,162.6255,162.8961,17540.0
2019-08-19 10:20:00,186.62,187.0,186.61,186.97,23621.0,162.8612,163.1928,162.8524,163.1666,23621.0
2019-08-19 10:30:00,186.92,187.16,186.75,187.16,10531.0,163.123,163.3324,162.9746,163.3324,10531.0
2019-08-19 10:40:00,187.18,187.22,186.76,186.89,10602.0,163.3499,163.3848,162.9833,163.0968,10602.0
2019-08-19 10:50:00,186.9,187.13,186.9,187.03,16467.0,163.1055,163.3062,163.1055,163.219,16467.0
2019-08-19 11:00:00,186.99,187.04,186.74,186.77,7147.0,163.1841,163.2277,162.9659,162.9921,7147.0
2019-08-19 11:10:00,186.81,187.32,186.81,187.19,48084.0,163.027,163.472,163.027,163.3586,48084.0
2019-08-19 11:20:00,187.25,187.41,187.21,187.41,6450.0,163.411,163.5506,163.3761,163.5506,6450.0
2019-08-19 11:30:00,187.41,187.76,187.34,187.49,9503.0,163.5506,163.856,163.4895,163.6204,9503.0
2019-08-19 11:40:00,187.45,187.58,187.37,187.56,7221.0,163.5855,163.6989,163.5157,163.6815,7221.0
2019-08-19 11:50:00,187.59,187.66,187.41,187.6,7561.0,163.7077,163.7688,163.5506,163.7164,7561.0
2019-08-19 12:00:00,187.52,187.67,187.38,187.39,6362.0,163.6466,163.7775,163.5244,163.5331,6362.0
2019-08-19 12:10:00,187.35,187.38,187.22,187.22,5875.0,163.4982,163.5244,163.3848,163.3848,5875.0
2019-08-19 12:20:00,187.27,187.27,186.95,187.12,5353.0,163.4284,163.4284,163.1492,163.2975,5353.0
2019-08-19 12:30:00,187.12,187.12,186.75,186.85,3548.0,163.2975,163.2975,162.9746,163.0619,3548.0
2019-08-19 12:40:00,186.85,187.06,186.76,187.06,6401.0,163.0619,163.2451,162.9833,163.2451,6401.0
2019-08-19 12:50:00,187.06,187.08,186.91,187.05,4400.0,163.2451,163.2626,163.1142,163.2364,4400.0
2019-08-19 13:00:00,187.08,187.11,186.95,187.06,5054.0,163.2626,163.2888,163.1492,163.2451,5054.0
2019-08-19 13:10:00,187.09,187.3,187.02,187.3,5457.0,163.2713,163.4546,163.2102,163.4546,5457.0
2019-08-19 13:20:00,187.41,187.41,187.12,187.29,8131.0,163.5506,163.5506,163.2975,163.4459,8131.0
2019-08-19 13:30:00,187.25,187.26,187.14,187.25,6119.0,163.411,163.4197,163.315,163.411,6119.0
2019-08-19 13:40:00,187.25,187.29,187.07,187.1,9365.0,163.411,163.4459,163.2539,163.2801,9365.0
2019-08-19 13:50:00,187.12,187.24,187.04,187.15,6965.0,163.2975,163.4022,163.2277,163.3237,6965.0
2019-08-19 14:00:00,187.17,187.25,186.97,187.18,7755.0,163.3411,163.411,163.1666,163.3499,7755.0
2019-08-19 14:10:00,187.24,187.3,187.19,187.26,6420.0,163.4022,163.4546,163.3586,163.4197,6420.0
2019-08-19 14:20:00,187.2,187.39,187.19,187.38,6742.0,163.3673,163.5331,163.3586,163.5244,6742.0
2019-08-19 14:30:00,187.39,187.51,187.32,187.47,6165.0,163.5331,163.6379,163.472,163.603,6165.0
2019-08-19 14:40:00,187.48,187.6,187.43,187.56,7720.0,163.6117,163.7164,163.568,163.6815,7720.0
2019-08-19 14:50:00,187.6,187.79,187.6,187.64,15712.0,163.7164,163.8822,163.7164,163.7513,15712.0
2019-08-19 15:00:00,187.64,187.67,187.48,187.56,8584.0,163.7513,163.7775,163.6117,163.6815,8584.0
2019-08-19 15:10:00,187.56,187.64,187.49,187.52,8531.0,163.6815,163.7513,163.6204,163.6466,8531.0
2019-08-19 15:20:00,187.49,187.56,187.38,187.43,10970.0,163.6204,163.6815,163.5244,163.568,10970.0
2019-08-19 15:30:00,187.41,187.87,187.4,187.85,17344.0,163.5506,163.952,163.5419,163.9346,17344.0
2019-08-19 15:40:00,187.84,187.89,187.71,187.8,21383.0,163.9258,163.9695,163.8124,163.8909,21383.0
2019-08-19 15:50:00,187.83,188.02,187.53,187.59,56763.0,163.9171,164.0829,163.6553,163.7077,56763.0
2019-08-20 09:30:00,186.73,187.4,186.08,186.87,27381.0,162.9572,163.5419,162.3899,163.0793,27381.0
2019-08-20 09:40:00,186.75,186.79,186.33,186.76,7173.0,162.9746,163.0095,162.6081,162.9833,7173.0
2019-08-20 09:50:00,186.67,187.06,186.59,186.95,14707.0,162.9048,163.2451,162.835,163.1492,14707.0
2019-08-20 10:00:00,186.81,187.22,186.65,187.2,28743.0,163.027,163.3848,162.8873,163.3673,28743.0
2019-08-20 10:10:00,187.22,187.48,187.08,187.36,35354.0,163.3848,163.6117,163.2626,163.507,35354.0
2019-08-20 10:20:00,187.23,187.53,186.84,187.22,30336.0,163.3935,163.6553,163.0532,163.3848,30336.0
2019-08-20 10:30:00,187.15,187.26,186.72,186.98,35013.0,163.3237,163.4197,162.9484,163.1753,35013.0
2019-08-20 10:40:00,186.98,187.35,186.95,187.33,4439.0,163.1753,163.4982,163.1492,163.4808,4439.0
2019-08-20 10:50:00,187.29,187.61,187.29,187.55,6022.0,163.4459,163.7251,163.4459,163.6728,6022.0
2019-08-20 11:00:00,187.51,187.79,187.5,187.62,6536.0,163.6379,163.8822,163.6291,163.7339,6536.0
2019-08-20 11:10:00,187.65,187.86,187.57,187.61,10969.0,163.76,163.9433,163.6902,163.7251,10969.0
2019-08-20 11:20:00,187.61,187.61,187.38,187.53,4898.0,163.7251,163.7251,163.5244,163.6553,4898.0
2019-08-20 11:30:00,187.52,187.56,187.2,187.2,24987.0,163.6466,163.6815,163.3673,163.3673,24987.0
2019-08-20 11:40:00,187.13,187.24,186.95,186.95,3829.0,163.3062,163.4022,163.1492,163.1492,3829.0
2019-08-20 11:50:00,186.96,187.0,186.78,186.79,2768.0,163.1579,163.1928,163.0008,163.0095,2768.0
2019-08-20 12:00:00,186.84,187.22,186.82,187.0,7483.0,163.0532,163.3848,163.0357,163.1928,7483.0
2019-08-20 12:10:00,187.02,187.25,186.98,187.22,5102.0,163.2102,163.411,163.1753,163.3848,5102.0
2019-08-20 12:20:00,187.28,187.34,187.03,187.08,2845.0,163.4371,163.4895,163.219,163.2626,2845.0
2019-08-20 12:30:00,187.09,187.18,187.03,187.06,4101.0,163.2713,163.3499,163.219,163.2451,4101.0
2019-08-20 12:40:00,187.06,187.26,187.05,187.21,4623.0,163.2451,163.4197,163.2364,163.3761,4623.0
2019-08-20 12:50:00,187.28,187.32,187.17,187.32,5475.0,163.4371,163.472,163.3411,163.472,5475.0
2019-08-20 13:00:00,187.34,187.34,187.19,187.28,3229.0,163.4895,163.4895,163.3586,163.4371,3229.0
2019-08-20 13:10:00,187.29,187.3,187.14,187.19,3618.0,163.4459,163.4546,163.315,163.3586,3618.0
2019-08-20 13:20:00,187.2,187.24,187.1,187.21,9102.0,163.3673,163.4022,163.2801,163.3761,9102.0
2019-08-20 13:30:00,187.23,187.25,186.67,186.86,31710.0,163.3935,163.411,162.9048,163.0706,31710.0
2019-08-20 13:40:00,186.86,187.12,186.85,187.0,5028.0,163.0706,163.2975,163.0619,163.1928,5028.0
2019-08-20 13:50:00,187.03,187.18,186.98,187.18,5226.0,163.219,163.3499,163.1753,163.3499,5226.0
2019-08-20 14:00:00,187.16,187.18,186.74,186.74,13244.0,163.3324,163.3499,162.9659,162.9659,13244.0
2019-08-20 14:10:00,186.77,186.96,186.76,186.9,4739.0,162.9921,163.1579,162.9833,163.1055,4739.0
2019-08-20 14:20:00,186.9,186.92,186.63,186.87,3306.0,163.1055,163.123,162.8699,163.0793,3306.0
2019-08-20 14:30:00,186.87,187.25,186.87,187.1,9186.0,163.0793,163.411,163.0793,163.2801,9186.0
2019-08-20 14:40:00,187.1,187.4,187.09,187.39,16269.0,163.2801,163.5419,163.2713,163.5331,16269.0
2019-08-20 14:50:00,187.39,187.47,187.2,187.47,13553.0,163.5331,163.603,163.3673,163.603,13553.0
2019-08-20 15:00:00,187.47,187.47,187.2,187.39,24353.0,163.603,163.603,163.3673,163.5331,24353.0
2019-08-20 15:10:00,187.36,187.5,187.32,187.41,17176.0,163.507,163.6291,163.472,163.5506,17176.0
2019-08-20 15:20:00,187.43,187.63,187.31,187.61,17677.0,163.568,163.7426,163.4633,163.7251,17677.0
2019-08-20 15:30:00,187.61,187.62,187.35,187.5,8116.0,163.7251,163.7339,163.4982,163.6291,8116.0
2019-08-20 15:40:00,187.56,187.65,187.5,187.54,13218.0,163.6815,163.76,163.6291,163.664,13218.0
2019-08-20 15:50:00,187.54,187.55,187.03,187.19,47706.0,163.664,163.6728,163.219,163.3586,47706.0
2019-08-21 09:30:00,189.0,189.04,187.77,188.15,26696.0,164.9382,164.9731,163.8648,164.1964,26696.0
2019-08-21 09:40:00,188.12,188.64,187.54,187.8,10702.0,164.1702,164.624,163.664,163.8909,10702.0
2019-08-21 09:50:00,187.72,188.08,187.69,187.69,5960.0,163.8211,164.1353,163.7949,163.7949,5960.0
2019-08-21 10:00:00,187.71,187.73,186.95,186.98,7704.0,163.8124,163.8299,163.1492,163.1753,7704.0
2019-08-21 10:10:00,186.96,187.02,186.74,186.74,5330.0,163.1579,163.2102,162.9659,162.9659,5330.0
2019-08-21 10:20:00,186.7,187.31,186.67,187.27,14196.0,162.931,163.4633,162.9048,163.4284,14196.0
2019-08-21 10:30:00,187.2,187.48,187.1,187.29,9629.0,163.3673,163.6117,163.2801,163.4459,9629.0
2019-08-21 10:40:00,187.35,187.54,187.07,187.53,9218.0,163.4982,163.664,163.2539,163.6553,9218.0
2019-08-21 10:50:00,187.55,187.78,187.55,187.76,7711.0,163.6728,163.8735,163.6728,163.856,7711.0
2019-08-21 11:00:00,187.75,188.05,187.52,188.05,7299.0,163.8473,164.1091,163.6466,164.1091,7299.0
2019-08-21 11:10:00,188.02,188.11,187.85,187.92,10909.0,164.0829,164.1615,163.9346,163.9957,10909.0
2019-08-21 11:20:00,187.99,188.01,187.8,187.89,8074.0,164.0567,164.0742,163.8909,163.9695,8074.0
2019-08-21 11:30:00,187.89,188.11,187.73,188.09,7628.0,163.9695,164.1615,163.8299,164.144,7628.0
2019-08-21 11:40:00,188.08,188.09,187.58,187.69,7287.0,164.1353,164.144,163.6989,163.7949,7287.0
2019-08-21 11:50:00,187.68,187.81,187.42,187.69,6251.0,163.7862,163.8997,163.5593,163.7949,6251.0
2019-08-21 12:00:00,187.66,187.7,187.53,187.55,8507.0,163.7688,163.8037,163.6553,163.6728,8507.0
2019-08-21 12:10:00,187.56,187.86,187.47,187.77,16469.0,163.6815,163.9433,163.603,163.8648,16469.0
2019-08-21 12:20:00,187.75,187.75,187.35,187.75,8426.0,163.8473,163.8473,163.4982,163.8473,8426.0
2019-08-21 12:30:00,187.73,187.97,187.7,187.93,11450.0,163.8299,164.0393,163.8037,164.0044,11450.0
2019-08-21 12:40:00,187.97,188.2,187.85,188.2,10593.0,164.0393,164.24,163.9346,164.24,10593.0
2019-08-21 12:50:00,188.18,188.8,188.18,188.77,23038.0,164.2226,164.7636,164.2226,164.7374,23038.0
2019-08-21 13:00:00,188.78,189.05,188.75,188.94,20559.0,164.7462,164.9818,164.72,164.8858,20559.0
2019-08-21 13:10:00,188.93,188.96,188.45,188.69,11017.0,164.8771,164.9033,164.4582,164.6676,11017.0
2019-08-21 13:20:00,188.7,188.7,188.52,188.54,5701.0,164.6764,164.6764,164.5193,164.5367,5701.0
2019-08-21 13:30:00,188.55,188.78,188.55,188.78,9166.0,164.5455,164.7462,164.5455,164.7462,9166.0
2019-08-21 13:40:00,188.81,188.87,188.68,188.84,13869.0,164.7724,164.8247,164.6589,164.7985,13869.0
2019-08-21 13:50:00,188.8,188.86,188.62,188.77,6754.0,164.7636,164.816,164.6065,164.7374,6754.0
2019-08-21 14:00:00,188.71,188.73,187.96,188.59,11751.0,164.6851,164.7025,164.0306,164.5804,11751.0
2019-08-21 14:10:00,188.47,188.5,188.11,188.42,6364.0,164.4756,164.5018,164.1615,164.432,6364.0
2019-08-21 14:20:00,188.42,188.51,188.34,188.49,11043.0,164.432,164.5105,164.3622,164.4931,11043.0
2019-08-21 14:30:00,188.55,188.57,188.08,188.24,14670.0,164.5455,164.5629,164.1353,164.2749,14670.0
2019-08-21 14:40:00,188.26,188.31,187.92,187.97,7565.0,164.2924,164.336,163.9957,164.0393,7565.0
2019-08-21 14:50:00,187.93,188.19,187.9,188.19,60946.0,164.0044,164.2313,163.9782,164.2313,60946.0
2019-08-21 15:00:00,188.19,188.44,188.19,188.44,113528.0,164.2313,164.4495,164.2313,164.4495,113528.0
2019-08-21 15:10:00,188.48,188.57,188.42,188.56,13106.0,164.4844,164.5629,164.432,164.5542,13106.0
2019-08-21 15:20:00,188.57,188.57,188.44,188.54,17223.0,164.5629,164.5629,164.4495,164.5367,17223.0
2019-08-21 15:30:00,188.55,188.73,188.54,188.58,17501.0,164.5455,164.7025,164.5367,164.5716,17501.0
2019-08-21 15:40:00,188.53,188.61,188.44,188.52,23913.0,164.528,164.5978,164.4495,164.5193,23913.0
2019-08-21 15:50:00,188.52,188.69,188.44,188.48,50781.0,164.5193,164.6676,164.4495,164.4844,50781.0
2019-08-22 09:30:00,189.06,189.31,188.79,189.1,22633.0,164.9905,165.2087,164.7549,165.0254,22633.0
2019-08-22 09:40:00,189.16,189.26,188.77,188.83,2063.0,165.0778,165.1651,164.7374,164.7898,2063.0
2019-08-22 09:50:00,188.79,188.99,188.79,188.96,1955.0,164.7549,164.9294,164.7549,164.9033,1955.0
2019-08-22 10:00:00,188.87,188.87,188.14,188.14,3356.0,164.8247,164.8247,164.1877,164.1877,3356.0
2019-08-22 10:10:00,188.0,188.19,187.67,187.77,12465.0,164.0655,164.2313,163.7775,163.8648,12465.0
2019-08-22 10:20:00,187.69,187.69,187.13,187.45,5046.0,163.7949,163.7949,163.3062,163.5855,5046.0
2019-08-22 10:30:00,187.41,187.41,186.5,186.5,7432.0,163.5506,163.5506,162.7564,162.7564,7432.0
2019-08-22 10:40:00,186.61,186.61,186.1,186.6,17491.0,162.8524,162.8524,162.4074,162.8437,17491.0
2019-08-22 10:50:00,186.71,186.81,186.5,186.51,5722.0,162.9397,163.027,162.7564,162.7652,5722.0
2019-08-22 11:00:00,186.45,187.65,186.44,187.57,10456.0,162.7128,163.76,162.7041,163.6902,10456.0
2019-08-22 11:10:00,187.57,187.86,187.48,187.61,4423.0,163.6902,163.9433,163.6117,163.7251,4423.0
2019-08-22 11:20:00,187.67,187.7,187.33,187.39,5464.0,163.7775,163.8037,163.4808,163.5331,5464.0
2019-08-22 11:30:00,187.5,187.56,187.32,187.41,5471.0,163.6291,163.6815,163.472,163.5506,5471.0
2019-08-22 11:40:00,187.34,187.43,186.92,186.97,9546.0,163.4895,163.568,163.123,163.1666,9546.0
2019-08-22 11:50:00,186.99,187.07,186.77,187.07,5382.0,163.1841,163.2539,162.9921,163.2539,5382.0
2019-08-22 12:00:00,187.09,187.74,187.09,187.62,4874.0,163.2713,163.8386,163.2713,163.7339,4874.0
2019-08-22 12:10:00,187.68,187.76,187.59,187.76,2342.0,163.7862,163.856,163.7077,163.856,2342.0
2019-08-22 12:20:00,187.7,187.74,187.44,187.51,1927.0,163.8037,163.8386,163.5768,163.6379,1927.0
2019-08-22 12:30:00,187.46,187.51,187.36,187.37,1941.0,163.5942,163.6379,163.507,163.5157,1941.0
2019-08-22 12:40:00,187.43,187.95,187.39,187.95,6635.0,163.568,164.0218,163.5331,164.0218,6635.0
2019-08-22 12:50:00,187.95,188.04,187.8,187.81,3050.0,164.0218,164.1004,163.8909,163.8997,3050.0
2019-08-22 13:00:00,187.82,188.11,187.82,188.06,4300.0,163.9084,164.1615,163.9084,164.1178,4300.0
2019-08-22 13:10:00,188.05,188.4,188.02,188.35,45834.0,164.1091,164.4146,164.0829,164.3709,45834.0
2019-08-22 13:20:00,188.34,188.51,188.3,188.31,1831.0,164.3622,164.5105,164.3273,164.336,1831.0
2019-08-22 13:30:00,188.33,188.65,188.33,188.53,3790.0,164.3535,164.6327,164.3535,164.528,3790.0
2019-08-22 13:40:00,188.53,188.54,188.17,188.17,5915.0,164.528,164.5367,164.2138,164.2138,5915.0
2019-08-22 13:50:00,188.16,188.31,188.09,188.14,9674.0,164.2051,164.336,164.144,164.1877,9674.0
2019-08-22 14:00:00,188.15,188.23,187.79,187.8,6706.0,164.1964,164.2662,163.8822,163.8909,6706.0
2019-08-22 14:10:00,187.77,187.92,187.71,187.86,10621.0,163.8648,163.9957,163.8124,163.9433,10621.0
2019-08-22 14:20:00,187.85,187.85,187.64,187.71,3250.0,163.9346,163.9346,163.7513,163.8124,3250.0
2019-08-22 14:30:00,187.7,187.79,187.69,187.7,3775.0,163.8037,163.8822,163.7949,163.8037,3775.0
2019-08-22 14:40:00,187.71,187.99,187.67,187.76,5956.0,163.8124,164.0567,163.7775,163.856,5956.0
2019-08-22 14:50:00,187.76,187.87,187.7,187.83,4997.0,163.856,163.952,163.8037,163.9171,4997.0
2019-08-22 15:00:00,187.89,187.89,187.65,187.7,10015.0,163.9695,163.9695,163.76,163.8037,10015.0
2019-08-22 15:10:00,187.72,187.72,187.24,187.35,8354.0,163.8211,163.8211,163.4022,163.4982,8354.0
2019-08-22 15:20:00,187.43,187.5,187.36,187.48,16567.0,163.568,163.6291,163.507,163.6117,16567.0
2019-08-22 15:30:00,187.55,187.69,187.51,187.55,19767.0,163.6728,163.7949,163.6379,163.6728,19767.0
2019-08-22 15:40:00,187.55,187.91,187.54,187.83,17321.0,163.6728,163.9869,163.664,163.9171,17321.0
2019-08-22 15:50:00,187.84,188.21,187.52,187.57,49477.0,163.9258,164.2487,163.6466,163.6902,49477.0
2019-08-23 09:30:00,186.76,187.48,186.54,187.38,31890.0,162.9833,163.6117,162.7914,163.5244,31890.0
2019-08-23 09:40:00,187.39,187.73,186.99,187.03,9029.0,163.5331,163.8299,163.1841,163.219,9029.0
2019-08-23 09:50:00,186.95,187.49,186.63,187.39,6480.0,163.1492,163.6204,162.8699,163.5331,6480.0
2019-08-23 10:00:00,187.36,188.23,187.36,188.09,27610.0,163.507,164.2662,163.507,164.144,27610.0
2019-08-23 10:10:00,187.86,187.86,187.24,187.62,3754.0,163.9433,163.9433,163.4022,163.7339,3754.0
2019-08-23 10:20:00,187.46,187.63,187.08,187.45,3928.0,163.5942,163.7426,163.2626,163.5855,3928.0
2019-08-23 10:30:00,187.49,188.29,187.37,188.18,6537.0,163.6204,164.3186,163.5157,164.2226,6537.0
2019-08-23 10:40:00,188.28,188.4,188.02,188.2,11172.0,164.3098,164.4146,164.0829,164.24,11172.0
2019-08-23 10:50:00,188.24,189.27,188.24,188.33,103698.0,164.2749,165.1738,164.2749,164.3535,103698.0
2019-08-23 11:00:00,188.48,188.52,186.11,186.17,63153.0,164.4844,164.5193,162.4161,162.4685,63153.0
2019-08-23 11:10:00,186.11,187.2,185.82,186.89,76999.0,162.4161,163.3673,162.163,163.0968,76999.0
2019-08-23 11:20:00,187.02,187.41,186.88,187.21,27545.0,163.2102,163.5506,163.0881,163.3761,27545.0
2019-08-23 11:30:00,187.16,187.16,186.61,187.03,29364.0,163.3324,163.3324,162.8524,163.219,29364.0
2019-08-23 11:40:00,187.0,187.0,186.5,186.81,34581.0,163.1928,163.1928,162.7564,163.027,34581.0
2019-08-23 11:50:00,186.81,187.08,186.3,186.3,47052.0,163.027,163.2626,162.5819,162.5819,47052.0
2019-08-23 12:00:00,186.35,186.35,185.52,185.7,11137.0,162.6255,162.6255,161.9012,162.0583,11137.0
2019-08-23 12:10:00,185.71,186.07,185.36,185.84,7256.0,162.067,162.3812,161.7616,162.1805,7256.0
2019-08-23 12:20:00,185.81,185.81,185.22,185.28,4426.0,162.1543,162.1543,161.6394,161.6918,4426.0
2019-08-23 12:30:00,185.38,185.67,185.34,185.48,3805.0,161.779,162.0321,161.7441,161.8663,3805.0
2019-08-23 12:40:00,185.44,185.52,185.1,185.14,11113.0,161.8314,161.9012,161.5347,161.5696,11113.0
2019-08-23 12:50:00,185.16,185.45,185.05,185.2,11761.0,161.587,161.8401,161.491,161.6219,11761.0
2019-08-23 13:00:00,185.17,185.18,184.63,184.67,7495.0,161.5958,161.6045,161.1245,161.1594,7495.0
2019-08-23 13:10:00,184.75,185.18,184.47,184.48,4293.0,161.2292,161.6045,160.9849,160.9936,4293.0
2019-08-23 13:20:00,184.54,184.56,184.21,184.33,19619.0,161.046,161.0634,160.758,160.8627,19619.0
2019-08-23 13:30:00,184.24,184.82,184.23,184.76,12589.0,160.7842,161.2903,160.7754,161.238,12589.0
2019-08-23 13:40:00,184.77,185.03,184.47,184.99,14265.0,161.2467,161.4736,160.9849,161.4387,14265.0
2019-08-23 13:50:00,185.12,185.87,185.0,185.47,38921.0,161.5521,162.2066,161.4474,161.8576,38921.0
2019-08-23 14:00:00,185.44,185.49,184.77,184.95,10504.0,161.8314,161.875,161.2467,161.4038,10504.0
2019-08-23 14:10:00,184.96,185.01,184.69,184.69,7451.0,161.4125,161.4561,161.1769,161.1769,7451.0
2019-08-23 14:20:00,184.75,184.75,184.15,184.25,7733.0,161.2292,161.2292,160.7056,160.7929,7733.0
2019-08-23 14:30:00,184.33,184.5,184.06,184.09,11788.0,160.8627,161.0111,160.6271,160.6533,11788.0
2019-08-23 14:40:00,184.05,184.36,184.0,184.24,35012.0,160.6184,160.8889,160.5747,160.7842,35012.0
2019-08-23 14:50:00,184.15,184.71,184.08,184.67,10362.0,160.7056,161.1943,160.6445,161.1594,10362.0
2019-08-23 15:00:00,184.67,185.03,184.5,184.78,26618.0,161.1594,161.4736,161.0111,161.2554,26618.0
2019-08-23 15:10:00,184.74,184.93,184.26,184.32,46862.0,161.2205,161.3863,160.8016,160.854,46862.0
2019-08-23 15:20:00,184.38,184.4,183.77,183.87,9794.0,160.9063,160.9238,160.374,160.4613,9794.0
2019-08-23 15:30:00,183.89,184.28,183.89,184.13,31241.0,160.4787,160.8191,160.4787,160.6882,31241.0
2019-08-23 15:40:00,184.12,184.23,183.87,183.91,60050.0,160.6794,160.7754,160.4613,160.4962,60050.0
2019-08-23 15:50:00,183.92,183.92,182.47,183.62,121053.0,160.5049,160.5049,159.2395,160.2431,121053.0
2019-08-26 09:30:00,185.23,185.71,184.67,184.68,18567.0,161.6481,162.067,161.1594,161.1681,18567.0
2019-08-26 09:40:00,184.69,184.77,183.14,183.35,11307.0,161.1769,161.2467,159.8242,160.0075,11307.0
2019-08-26 09:50:00,183.25,183.45,182.99,183.36,7153.0,159.9202,160.0947,159.6933,160.0162,7153.0
2019-08-26 10:00:00,183.45,183.8,182.75,182.76,6650.0,160.0947,160.4002,159.4839,159.4926,6650.0
2019-08-26 10:10:00,182.69,182.95,182.2,182.43,7863.0,159.4315,159.6584,159.0039,159.2046,7863.0
2019-08-26 10:20:00,182.45,182.83,182.3,182.83,2605.0,159.2221,159.5537,159.0912,159.5537,2605.0
2019-08-26 10:30:00,182.69,183.15,182.59,182.88,6185.0,159.4315,159.8329,159.3442,159.5973,6185.0
2019-08-26 10:40:00,182.76,182.76,182.34,182.62,3716.0,159.4926,159.4926,159.1261,159.3704,3716.0
2019-08-26 10:50:00,182.79,182.93,182.69,182.72,4899.0,159.5188,159.6409,159.4315,159.4577,4899.0
2019-08-26 11:00:00,182.63,183.0,182.63,182.87,2694.0,159.3791,159.702,159.3791,159.5886,2694.0
2019-08-26 11:10:00,182.88,183.45,182.8,183.14,9048.0,159.5973,160.0947,159.5275,159.8242,9048.0
2019-08-26 11:20:00,183.16,183.56,183.06,183.52,23813.0,159.8417,160.1907,159.7544,160.1558,23813.0
2019-08-26 11:30:00,183.61,183.93,183.28,183.35,34986.0,160.2344,160.5136,159.9464,160.0075,34986.0
2019-08-26 11:40:00,183.35,183.35,182.97,183.15,2101.0,160.0075,160.0075,159.6759,159.8329,2101.0
2019-08-26 11:50:00,183.26,183.3,183.01,183.21,3542.0,159.9289,159.9638,159.7108,159.8853,3542.0
2019-08-26 12:00:00,183.25,183.76,183.18,183.68,3415.0,159.9202,160.3653,159.8591,160.2955,3415.0
2019-08-26 12:10:00,183.68,183.73,183.38,183.38,5642.0,160.2955,160.3391,160.0337,160.0337,5642.0
2019-08-26 12:20:00,183.29,183.92,183.29,183.85,2104.0,159.9551,160.5049,159.9551,160.4438,2104.0
2019-08-26 12:30:00,183.84,184.07,183.77,184.03,7420.0,160.4351,160.6358,160.374,160.6009,7420.0
2019-08-26 12:40:00,184.03,184.04,183.75,183.93,5522.0,160.6009,160.6096,160.3565,160.5136,5522.0
2019-08-26 12:50:00,183.97,184.32,183.89,184.32,11709.0,160.5485,160.854,160.4787,160.854,11709.0
2019-08-26 13:00:00,184.29,184.63,184.26,184.63,6738.0,160.8278,161.1245,160.8016,161.1245,6738.0
2019-08-26 13:10:00,184.53,184.55,184.11,184.12,1509.0,161.0372,161.0547,160.6707,160.6794,1509.0
2019-08-26 13:20:00,184.11,184.15,183.97,184.04,6026.0,160.6707,160.7056,160.5485,160.6096,6026.0
2019-08-26 13:30:00,184.0,184.35,183.95,184.07,6453.0,160.5747,160.8802,160.5311,160.6358,6453.0
2019-08-26 13:40:00,184.08,184.21,183.99,184.03,8503.0,160.6445,160.758,160.566,160.6009,8503.0
2019-08-26 13:50:00,183.89,183.96,183.66,183.88,3215.0,160.4787,160.5398,160.278,160.47,3215.0
2019-08-26 14:00:00,183.83,183.83,183.26,183.28,3857.0,160.4264,160.4264,159.9289,159.9464,3857.0
2019-08-26 14:10:00,183.24,183.42,183.18,183.41,3477.0,159.9115,160.0686,159.8591,160.0598,3477.0
2019-08-26 14:20:00,183.32,183.45,183.19,183.31,3971.0,159.9813,160.0947,159.8678,159.9726,3971.0
2019-08-26 14:30:00,183.28,183.59,183.17,183.53,4672.0,159.9464,160.2169,159.8504,160.1646,4672.0
2019-08-26 14:40:00,183.61,183.8,183.58,183.59,2500.0,160.2344,160.4002,160.2082,160.2169,2500.0
2019-08-26 14:50:00,183.63,183.67,183.46,183.62,6476.0,160.2518,160.2867,160.1035,160.2431,6476.0
2019-08-26 15:00:00,183.69,184.0,183.55,183.58,10927.0,160.3042,160.5747,160.182,160.2082,10927.0
2019-08-26 15:10:00,183.58,183.96,183.53,183.79,6366.0,160.2082,160.5398,160.1646,160.3915,6366.0
2019-08-26 15:20:00,183.8,183.92,183.71,183.74,9802.0,160.4002,160.5049,160.3216,160.3478,9802.0
2019-08-26 15:30:00,183.81,184.11,183.77,184.0,22881.0,160.4089,160.6707,160.374,160.5747,22881.0
2019-08-26 15:40:00,183.95,183.95,183.7,183.81,13243.0,160.5311,160.5311,160.3129,160.4089,13243.0
2019-08-26 15:50:00,183.81,184.65,183.81,184.65,40771.0,160.4089,161.142,160.4089,161.142,40771.0
2019-08-27 09:30:00,185.32,185.64,184.89,185.26,22234.0,161.7267,162.0059,161.3514,161.6743,22234.0
2019-08-27 09:40:00,185.18,185.63,184.97,185.41,4300.0,161.6045,161.9972,161.4212,161.8052,4300.0
2019-08-27 09:50:00,185.38,185.38,184.91,185.34,5018.0,161.779,161.779,161.3689,161.7441,5018.0
2019-08-27 10:00:00,185.3,185.3,184.73,184.73,7151.0,161.7092,161.7092,161.2118,161.2118,7151.0
2019-08-27 10:10:00,184.78,184.94,184.61,184.89,7133.0,161.2554,161.395,161.1071,161.3514,7133.0
2019-08-27 10:20:00,184.83,185.24,184.82,184.82,6165.0,161.2991,161.6569,161.2903,161.2903,6165.0
2019-08-27 10:30:00,184.74,185.45,184.74,185.04,4696.0,161.2205,161.8401,161.2205,161.4823,4696.0
2019-08-27 10:40:00,184.96,185.13,184.81,184.9,4482.0,161.4125,161.5609,161.2816,161.3601,4482.0
2019-08-27 10:50:00,184.85,185.08,184.43,184.51,5156.0,161.3165,161.5172,160.95,161.0198,5156.0
2019-08-27 11:00:00,184.58,184.71,184.34,184.35,3507.0,161.0809,161.1943,160.8714,160.8802,3507.0
2019-08-27 11:10:00,184.32,184.32,183.7,183.7,9808.0,160.854,160.854,160.3129,160.3129,9808.0
2019-08-27 11:20:00,183.62,183.83,183.31,183.31,6488.0,160.2431,160.4264,159.9726,159.9726,6488.0
2019-08-27 11:30:00,183.4,183.63,183.37,183.61,3809.0,160.0511,160.2518,160.0249,160.2344,3809.0
2019-08-27 11:40:00,183.56,183.64,183.35,183.46,11384.0,160.1907,160.2606,160.0075,160.1035,11384.0
2019-08-27 11:50:00,183.49,183.51,182.89,182.89,6609.0,160.1297,160.1471,159.606,159.606,6609.0
2019-08-27 12:00:00,182.94,182.98,182.58,182.87,10125.0,159.6497,159.6846,159.3355,159.5886,10125.0
2019-08-27 12:10:00,182.82,183.27,182.77,183.21,25822.0,159.5449,159.9377,159.5013,159.8853,25822.0
2019-08-27 12:20:00,183.26,183.52,183.21,183.41,3874.0,159.9289,160.1558,159.8853,160.0598,3874.0
2019-08-27 12:30:00,183.42,183.59,182.85,182.97,11719.0,160.0686,160.2169,159.5711,159.6759,11719.0
2019-08-27 12:40:00,183.04,183.38,182.86,183.38,5296.0,159.7369,160.0337,159.5799,160.0337,5296.0
2019-08-27 12:50:00,183.38,183.38,182.88,182.98,4697.0,160.0337,160.0337,159.5973,159.6846,4697.0
2019-08-27 13:00:00,182.94,183.28,182.89,183.11,3211.0,159.6497,159.9464,159.606,159.798,3211.0
2019-08-27 13:10:00,183.04,183.26,182.89,183.26,4814.0,159.7369,159.9289,159.606,159.9289,4814.0
2019-08-27 13:20:00,183.19,183.45,183.17,183.42,3392.0,159.8678,160.0947,159.8504,160.0686,3392.0
2019-08-27 13:30:00,183.41,183.98,183.29,183.68,6980.0,160.0598,160.5573,159.9551,160.2955,6980.0
2019-08-27 13:40:00,183.7,183.84,183.65,183.77,3931.0,160.3129,160.4351,160.2693,160.374,3931.0
2019-08-27 13:50:00,183.82,183.95,183.72,183.92,4571.0,160.4176,160.5311,160.3304,160.5049,4571.0
2019-08-27 14:00:00,183.92,184.07,183.74,183.77,7424.0,160.5049,160.6358,160.3478,160.374,7424.0
2019-08-27 14:10:00,183.79,183.8,183.57,183.68,5723.0,160.3915,160.4002,160.1995,160.2955,5723.0
2019-08-27 14:20:00,183.68,183.81,183.66,183.79,3069.0,160.2955,160.4089,160.278,160.3915,3069.0
2019-08-27 14:30:00,183.75,183.75,183.63,183.67,4282.0,160.3565,160.3565,160.2518,160.2867,4282.0
2019-08-27 14:40:00,183.69,183.79,183.54,183.79,3023.0,160.3042,160.3915,160.1733,160.3915,3023.0
2019-08-27 14:50:00,183.79,184.16,183.78,184.16,4117.0,160.3915,160.7144,160.3827,160.7144,4117.0
2019-08-27 15:00:00,184.23,184.45,184.18,184.39,6532.0,160.7754,160.9674,160.7318,160.9151,6532.0
2019-08-27 15:10:00,184.38,184.39,184.01,184.14,9062.0,160.9063,160.9151,160.5834,160.6969,9062.0
2019-08-27 15:20:00,184.15,184.27,183.97,184.06,9339.0,160.7056,160.8103,160.5485,160.6271,9339.0
2019-08-27 15:30:00,184.0,184.0,183.73,183.91,7940.0,160.5747,160.5747,160.3391,160.4962,7940.0
2019-08-27 15:40:00,183.94,184.06,183.79,183.99,13902.0,160.5224,160.6271,160.3915,160.566,13902.0
2019-08-27 15:50:00,183.94,183.94,183.31,183.4,54355.0,160.5224,160.5224,159.9726,160.0511,54355.0
2019-08-28 09:30:00,182.79,183.09,182.18,182.35,14894.0,159.5188,159.7806,158.9864,159.1348,14894.0
2019-08-28 09:40:00,182.34,183.19,182.13,182.96,17215.0,159.1261,159.8678,158.9428,159.6671,17215.0
2019-08-28 09:50:00,183.05,183.76,183.05,183.53,9539.0,159.7457,160.3653,159.7457,160.1646,9539.0
2019-08-28 10:00:00,183.54,184.0,183.54,183.81,6872.0,160.1733,160.5747,160.1733,160.4089,6872.0
2019-08-28 10:10:00,183.75,183.85,183.55,183.75,6429.0,160.3565,160.4438,160.182,160.3565,6429.0
2019-08-28 10:20:00,183.71,183.84,183.59,183.61,4522.0,160.3216,160.4351,160.2169,160.2344,4522.0
2019-08-28 10:30:00,183.72,184.05,183.69,184.05,6148.0,160.3304,160.6184,160.3042,160.6184,6148.0
2019-08-28 10:40:00,184.02,184.61,184.0,184.53,3548.0,160.5922,161.1071,160.5747,161.0372,3548.0
2019-08-28 10:50:00,184.58,184.91,184.52,184.75,15612.0,161.0809,161.3689,161.0285,161.2292,15612.0
2019-08-28 11:00:00,184.76,184.83,184.46,184.67,8487.0,161.238,161.2991,160.9762,161.1594,8487.0
2019-08-28 11:10:00,184.56,184.86,184.53,184.72,3758.0,161.0634,161.3252,161.0372,161.2031,3758.0
2019-08-28 11:20:00,184.69,185.44,184.69,185.41,5643.0,161.1769,161.8314,161.1769,161.8052,5643.0
2019-08-28 11:30:00,185.34,185.35,185.15,185.21,1773.0,161.7441,161.7529,161.5783,161.6307,1773.0
2019-08-28 11:40:00,185.23,185.5,185.23,185.32,4490.0,161.6481,161.8838,161.6481,161.7267,4490.0
2019-08-28 11:50:00,185.35,185.42,185.26,185.26,9591.0,161.7529,161.8139,161.6743,161.6743,9591.0
2019-08-28 12:00:00,185.24,185.34,185.18,185.28,4936.0,161.6569,161.7441,161.6045,161.6918,4936.0
2019-08-28 12:10:00,185.31,185.5,185.21,185.5,7096.0,161.7179,161.8838,161.6307,161.8838,7096.0
2019-08-28 12:20:00,185.41,185.47,185.22,185.22,2113.0,161.8052,161.8576,161.6394,161.6394,2113.0
2019-08-28 12:30:00,185.25,185.33,185.04,185.04,2393.0,161.6656,161.7354,161.4823,161.4823,2393.0
2019-08-28 12:40:00,185.04,185.27,184.95,185.24,3985.0,161.4823,161.683,161.4038,161.6569,3985.0
2019-08-28 12:50:00,185.21,185.54,185.15,185.53,3855.0,161.6307,161.9187,161.5783,161.9099,3855.0
2019-08-28 13:00:00,185.54,185.54,185.25,185.31,4683.0,161.9187,161.9187,161.6656,161.7179,4683.0
2019-08-28 13:10:00,185.26,185.26,184.82,184.97,7569.0,161.6743,161.6743,161.2903,161.4212,7569.0
2019-08-28 13:20:00,185.01,185.09,184.82,185.03,4639.0,161.4561,161.526,161.2903,161.4736,4639.0
2019-08-28 13:30:00,185.05,185.22,184.99,185.11,5369.0,161.491,161.6394,161.4387,161.5434,5369.0
2019-08-28 13:40:00,185.14,185.15,184.9,185.04,4678.0,161.5696,161.5783,161.3601,161.4823,4678.0
2019-08-28 13:50:00,184.98,185.07,184.89,184.93,2340.0,161.43,161.5085,161.3514,161.3863,2340.0
2019-08-28 14:00:00,185.06,185.06,184.88,184.91,2699.0,161.4998,161.4998,161.3427,161.3689,2699.0
2019-08-28 14:10:00,184.95,185.0,184.77,184.96,3566.0,161.4038,161.4474,161.2467,161.4125,3566.0
2019-08-28 14:20:00,184.96,184.96,184.83,184.83,2642.0,161.4125,161.4125,161.2991,161.2991,2642.0
2019-08-28 14:30:00,184.87,185.14,184.85,185.06,4871.0,161.334,161.5696,161.3165,161.4998,4871.0
2019-08-28 14:40:00,185.08,185.21,184.84,185.12,13951.0,161.5172,161.6307,161.3078,161.5521,13951.0
2019-08-28 14:50:00,185.16,185.26,185.15,185.24,5569.0,161.587,161.6743,161.5783,161.6569,5569.0
2019-08-28 15:00:00,185.31,185.44,185.24,185.25,5508.0,161.7179,161.8314,161.6569,161.6656,5508.0
2019-08-28 15:10:00,185.32,185.56,185.21,185.55,8403.0,161.7267,161.9361,161.6307,161.9274,8403.0
2019-08-28 15:20:00,185.58,185.58,185.25,185.27,9508.0,161.9536,161.9536,161.6656,161.683,9508.0
2019-08-28 15:30:00,185.26,185.27,184.94,185.05,9707.0,161.6743,161.683,161.395,161.491,9707.0
2019-08-28 15:40:00,185.09,185.22,185.03,185.16,14183.0,161.526,161.6394,161.4736,161.587,14183.0
2019-08-28 15:50:00,185.16,185.62,185.13,185.44,49188.0,161.587,161.9885,161.5609,161.8314,49188.0
2019-08-29 09:30:00,186.85,188.36,186.5,188.16,37315.0,163.0619,164.3796,162.7564,164.2051,37315.0
2019-08-29 09:40:00,188.3,188.34,187.41,187.75,4806.0,164.3273,164.3622,163.5506,163.8473,4806.0
2019-08-29 09:50:00,187.75,187.82,187.46,187.76,32466.0,163.8473,163.9084,163.5942,163.856,32466.0
2019-08-29 10:00:00,187.74,187.87,187.61,187.71,11459.0,163.8386,163.952,163.7251,163.8124,11459.0
2019-08-29 10:10:00,187.45,187.54,187.12,187.15,4438.0,163.5855,163.664,163.2975,163.3237,4438.0
2019-08-29 10:20:00,187.2,187.47,187.13,187.2,9891.0,163.3673,163.603,163.3062,163.3673,9891.0
2019-08-29 10:30:00,187.06,187.19,186.45,186.83,8917.0,163.2451,163.3586,162.7128,163.0444,8917.0
2019-08-29 10:40:00,187.08,187.38,186.95,187.29,5389.0,163.2626,163.5244,163.1492,163.4459,5389.0
2019-08-29 10:50:00,187.26,187.43,187.09,187.31,6191.0,163.4197,163.568,163.2713,163.4633,6191.0
2019-08-29 11:00:00,187.22,187.45,187.12,187.35,5425.0,163.3848,163.5855,163.2975,163.4982,5425.0
2019-08-29 11:10:00,187.32,187.56,187.32,187.4,6332.0,163.472,163.6815,163.472,163.5419,6332.0
2019-08-29 11:20:00,187.47,187.53,187.29,187.53,2000.0,163.603,163.6553,163.4459,163.6553,2000.0
2019-08-29 11:30:00,187.48,188.16,187.38,188.12,11429.0,163.6117,164.2051,163.5244,164.1702,11429.0
2019-08-29 11:40:00,188.09,188.16,188.01,188.14,8964.0,164.144,164.2051,164.0742,164.1877,8964.0
2019-08-29 11:50:00,188.08,188.46,187.99,188.39,52054.0,164.1353,164.4669,164.0567,164.4058,52054.0
2019-08-29 12:00:00,188.38,188.69,188.22,188.31,175192.0,164.3971,164.6676,164.2575,164.336,175192.0
2019-08-29 12:10:00,188.34,188.59,188.26,188.51,11957.0,164.3622,164.5804,164.2924,164.5105,11957.0
2019-08-29 12:20:00,188.55,188.59,188.45,188.52,3933.0,164.5455,164.5804,164.4582,164.5193,3933.0
2019-08-29 12:30:00,188.53,189.35,188.53,188.98,73506.0,164.528,165.2436,164.528,164.9207,73506.0
2019-08-29 12:40:00,188.97,189.2,188.84,188.92,19640.0,164.912,165.1127,164.7985,164.8683,19640.0
2019-08-29 12:50:00,188.78,188.91,188.73,188.89,5451.0,164.7462,164.8596,164.7025,164.8422,5451.0
2019-08-29 13:00:00,188.9,188.97,188.78,188.89,11343.0,164.8509,164.912,164.7462,164.8422,11343.0
2019-08-29 13:10:00,188.87,188.95,188.81,188.95,7719.0,164.8247,164.8945,164.7724,164.8945,7719.0
2019-08-29 13:20:00,188.98,188.99,188.79,188.86,23656.0,164.9207,164.9294,164.7549,164.816,23656.0
2019-08-29 13:30:00,188.86,188.88,188.43,188.72,20885.0,164.816,164.8334,164.4407,164.6938,20885.0
2019-08-29 13:40:00,188.69,188.72,188.56,188.56,10835.0,164.6676,164.6938,164.5542,164.5542,10835.0
2019-08-29 13:50:00,188.59,188.85,188.59,188.65,11250.0,164.5804,164.8073,164.5804,164.6327,11250.0
2019-08-29 14:00:00,188.66,188.88,188.66,188.7,14495.0,164.6415,164.8334,164.6415,164.6764,14495.0
2019-08-29 14:10:00,188.75,189.16,188.74,188.98,20612.0,164.72,165.0778,164.7113,164.9207,20612.0
2019-08-29 14:20:00,188.99,189.27,188.88,189.27,11555.0,164.9294,165.1738,164.8334,165.1738,11555.0
2019-08-29 14:30:00,189.27,189.6,189.25,189.45,32457.0,165.1738,165.4618,165.1563,165.3309,32457.0
2019-08-29 14:40:00,189.44,189.51,189.3,189.35,15188.0,165.3221,165.3832,165.2,165.2436,15188.0
2019-08-29 14:50:00,189.37,189.46,189.3,189.42,16683.0,165.2611,165.3396,165.2,165.3047,16683.0
2019-08-29 15:00:00,189.4,189.46,188.91,189.16,30110.0,165.2872,165.3396,164.8596,165.0778,30110.0
2019-08-29 15:10:00,189.16,189.45,189.14,189.41,20358.0,165.0778,165.3309,165.0603,165.296,20358.0
2019-08-29 15:20:00,189.42,189.42,189.15,189.19,26668.0,165.3047,165.3047,165.0691,165.104,26668.0
2019-08-29 15:30:00,189.2,189.53,189.16,189.53,28735.0,165.1127,165.4007,165.0778,165.4007,28735.0
2019-08-29 15:40:00,189.5,189.71,189.46,189.66,33945.0,165.3745,165.5578,165.3396,165.5141,33945.0
2019-08-29 15:50:00,189.64,189.84,189.18,189.45,88614.0,165.4967,165.6712,165.0952,165.3309,88614.0
2019-08-30 09:30:00,190.5,191.0,190.0,190.43,38882.0,166.2472,166.6835,165.8109,166.1861,38882.0
2019-08-30 09:40:00,190.44,190.84,190.39,190.72,8354.0,166.1948,166.5439,166.1512,166.4392,8354.0
2019-08-30 09:50:00,190.67,191.14,190.65,190.86,9545.0,166.3956,166.8057,166.3781,166.5614,9545.0
2019-08-30 10:00:00,191.0,191.89,191.0,191.89,24091.0,166.6835,167.4602,166.6835,167.4602,24091.0
2019-08-30 10:10:00,191.93,192.22,191.18,191.18,22341.0,167.4951,167.7482,166.8406,166.8406,22341.0
2019-08-30 10:20:00,191.07,191.14,190.79,191.14,9287.0,166.7446,166.8057,166.5003,166.8057,9287.0
2019-08-30 10:30:00,191.15,191.2,190.96,191.18,5771.0,166.8144,166.8581,166.6486,166.8406,5771.0
2019-08-30 10:40:00,191.19,191.34,190.93,191.3,7113.0,166.8494,166.9803,166.6225,166.9453,7113.0
2019-08-30 10:50:00,191.23,191.5,191.1,191.32,6000.0,166.8843,167.1199,166.7708,166.9628,6000.0
2019-08-30 11:00:00,191.24,191.27,190.94,191.08,8922.0,166.893,166.9192,166.6312,166.7534,8922.0
2019-08-30 11:10:00,191.05,191.09,190.41,190.52,10462.0,166.7272,166.7621,166.1687,166.2647,10462.0
2019-08-30 11:20:00,190.45,190.74,190.26,190.69,15644.0,166.2036,166.4566,166.0378,166.413,15644.0
2019-08-30 11:30:00,190.72,191.26,190.69,190.95,9572.0,166.4392,166.9104,166.413,166.6399,9572.0
2019-08-30 11:40:00,190.98,191.23,190.9,191.15,5879.0,166.6661,166.8843,166.5963,166.8144,5879.0
2019-08-30 11:50:00,191.16,191.18,190.94,190.97,6389.0,166.8232,166.8406,166.6312,166.6574,6389.0
2019-08-30 12:00:00,191.01,191.2,190.89,191.01,9610.0,166.6923,166.8581,166.5875,166.6923,9610.0
2019-08-30 12:10:00,191.08,191.42,191.01,191.31,7552.0,166.7534,167.0501,166.6923,166.9541,7552.0
2019-08-30 12:20:00,191.31,191.31,191.09,191.23,7696.0,166.9541,166.9541,166.7621,166.8843,7696.0
2019-08-30 12:30:00,191.25,191.27,191.04,191.13,6073.0,166.9017,166.9192,166.7184,166.797,6073.0
2019-08-30 12:40:00,191.16,191.41,191.15,191.38,6170.0,166.8232,167.0413,166.8144,167.0152,6170.0
2019-08-30 12:50:00,191.42,191.55,191.21,191.49,6907.0,167.0501,167.1635,166.8668,167.1112,6907.0
2019-08-30 13:00:00,191.5,191.6,191.26,191.41,13719.0,167.1199,167.2072,166.9104,167.0413,13719.0
2019-08-30 13:10:00,191.34,191.34,191.03,191.05,4223.0,166.9803,166.9803,166.7097,166.7272,4223.0
2019-08-30 13:20:00,191.1,191.15,190.97,191.03,4352.0,166.7708,166.8144,166.6574,166.7097,4352.0
2019-08-30 13:30:00,190.96,191.18,190.96,191.11,7127.0,166.6486,166.8406,166.6486,166.7795,7127.0
2019-08-30 13:40:00,191.09,191.13,190.8,190.98,17838.0,166.7621,166.797,166.509,166.6661,17838.0
2019-08-30 13:50:00,191.05,191.23,190.97,191.06,7703.0,166.7272,166.8843,166.6574,166.7359,7703.0
2019-08-30 14:00:00,191.31,191.42,190.95,191.17,16248.0,166.9541,167.0501,166.6399,166.8319,16248.0
2019-08-30 14:10:00,191.26,191.48,191.09,191.46,8941.0,166.9104,167.1024,166.7621,167.085,8941.0
2019-08-30 14:20:00,191.47,191.5,191.32,191.41,11836.0,167.0937,167.1199,166.9628,167.0413,11836.0
2019-08-30 14:30:00,191.44,191.55,191.33,191.42,10722.0,167.0675,167.1635,166.9715,167.0501,10722.0
2019-08-30 14:40:00,191.42,191.43,190.92,190.93,9084.0,167.0501,167.0588,166.6137,166.6225,9084.0
2019-08-30 14:50:00,190.96,191.04,190.78,190.94,11610.0,166.6486,166.7184,166.4916,166.6312,11610.0
2019-08-30 15:00:00,190.92,191.05,190.73,190.83,7972.0,166.6137,166.7272,166.4479,166.5352,7972.0
2019-08-30 15:10:00,190.83,190.87,190.37,190.52,23977.0,166.5352,166.5701,166.1337,166.2647,23977.0
2019-08-30 15:20:00,190.56,190.95,190.51,190.91,18778.0,166.2996,166.6399,166.2559,166.605,18778.0
2019-08-30 15:30:00,190.95,191.26,190.84,190.91,15112.0,166.6399,166.9104,166.5439,166.605,15112.0
2019-08-30 15:40:00,190.87,191.15,190.76,191.09,24879.0,166.5701,166.8144,166.4741,166.7621,24879.0
2019-08-30 15:50:00,191.12,191.67,191.06,191.06,112291.0,166.7883,167.2682,166.7359,166.7359,112291.0
2019-09-03 09:30:00,190.04,190.75,188.46,189.41,44763.0,165.8458,166.4654,164.4669,165.296,44763.0
2019-09-03 09:40:00,189.38,189.57,188.54,188.79,11419.0,165.2698,165.4356,164.5367,164.7549,11419.0
2019-09-03 09:50:00,188.75,189.88,188.74,189.88,7144.0,164.72,165.7061,164.7113,165.7061,7144.0
2019-09-03 10:00:00,189.64,189.78,187.44,188.15,9887.0,165.4967,165.6189,163.5768,164.1964,9887.0
2019-09-03 10:10:00,188.18,188.44,187.8,187.99,7600.0,164.2226,164.4495,163.8909,164.0567,7600.0
2019-09-03 10:20:00,187.92,188.02,187.38,187.85,8814.0,163.9957,164.0829,163.5244,163.9346,8814.0
2019-09-03 10:30:00,187.73,187.73,187.25,187.25,16907.0,163.8299,163.8299,163.411,163.411,16907.0
2019-09-03 10:40:00,187.38,187.96,187.2,187.86,21826.0,163.5244,164.0306,163.3673,163.9433,21826.0
2019-09-03 10:50:00,187.87,188.37,187.82,188.37,11838.0,163.952,164.3884,163.9084,164.3884,11838.0
2019-09-03 11:00:00,188.3,188.3,187.77,187.77,7648.0,164.3273,164.3273,163.8648,163.8648,7648.0
2019-09-03 11:10:00,187.77,187.77,187.17,187.33,8707.0,163.8648,163.8648,163.3411,163.4808,8707.0
2019-09-03 11:20:00,187.27,187.83,187.26,187.61,6546.0,163.4284,163.9171,163.4197,163.7251,6546.0
2019-09-03 11:30:00,187.77,188.04,187.64,188.02,5461.0,163.8648,164.1004,163.7513,164.0829,5461.0
2019-09-03 11:40:00,187.92,188.27,187.79,188.11,7395.0,163.9957,164.3011,163.8822,164.1615,7395.0
2019-09-03 11:50:00,188.08,188.26,187.7,187.7,5661.0,164.1353,164.2924,163.8037,163.8037,5661.0
2019-09-03 12:00:00,187.67,187.95,187.67,187.79,7017.0,163.7775,164.0218,163.7775,163.8822,7017.0
2019-09-03 12:10:00,187.87,187.91,187.63,187.79,3670.0,163.952,163.9869,163.7426,163.8822,3670.0
2019-09-03 12:20:00,187.8,187.91,187.59,187.77,4479.0,163.8909,163.9869,163.7077,163.8648,4479.0
2019-09-03 12:30:00,187.7,188.06,187.66,188.04,9215.0,163.8037,164.1178,163.7688,164.1004,9215.0
2019-09-03 12:40:00,187.96,188.24,187.96,188.18,8081.0,164.0306,164.2749,164.0306,164.2226,8081.0
2019-09-03 12:50:00,188.13,188.18,187.86,187.92,3785.0,164.1789,164.2226,163.9433,163.9957,3785.0
2019-09-03 13:00:00,187.94,188.1,187.75,187.97,8642.0,164.0131,164.1527,163.8473,164.0393,8642.0
2019-09-03 13:10:00,188.08,188.28,187.91,188.12,7911.0,164.1353,164.3098,163.9869,164.1702,7911.0
2019-09-03 13:20:00,188.1,188.1,187.9,187.96,6835.0,164.1527,164.1527,163.9782,164.0306,6835.0
2019-09-03 13:30:00,187.93,187.94,187.55,187.71,8193.0,164.0044,164.0131,163.6728,163.8124,8193.0
2019-09-03 13:40:00,187.74,187.74,187.43,187.49,7734.0,163.8386,163.8386,163.568,163.6204,7734.0
2019-09-03 13:50:00,187.47,187.57,187.22,187.49,6805.0,163.603,163.6902,163.3848,163.6204,6805.0
2019-09-03 14:00:00,187.51,187.84,187.51,187.81,7048.0,163.6379,163.9258,163.6379,163.8997,7048.0
2019-09-03 14:10:00,187.85,187.99,187.76,187.77,4982.0,163.9346,164.0567,163.856,163.8648,4982.0
2019-09-03 14:20:00,187.81,188.16,187.8,188.15,8137.0,163.8997,164.2051,163.8909,164.1964,8137.0
2019-09-03 14:30:00,188.07,188.18,187.83,188.08,6902.0,164.1266,164.2226,163.9171,164.1353,6902.0
2019-09-03 14:40:00,188.04,188.45,187.96,188.41,9058.0,164.1004,164.4582,164.0306,164.4233,9058.0
2019-09-03 14:50:00,188.55,188.73,188.41,188.68,9630.0,164.5455,164.7025,164.4233,164.6589,9630.0
2019-09-03 15:00:00,188.73,188.77,188.55,188.75,9416.0,164.7025,164.7374,164.5455,164.72,9416.0
2019-09-03 15:10:00,188.76,189.21,188.68,189.17,16819.0,164.7287,165.1214,164.6589,165.0865,16819.0
2019-09-03 15:20:00,189.21,189.52,189.19,189.52,26052.0,165.1214,165.392,165.104,165.392,26052.0
2019-09-03 15:30:00,189.55,189.69,189.37,189.44,31555.0,165.4181,165.5403,165.2611,165.3221,31555.0
2019-09-03 15:40:00,189.44,189.6,189.32,189.36,28619.0,165.3221,165.4618,165.2174,165.2523,28619.0
2019-09-03 15:50:00,189.39,189.53,188.85,189.29,56235.0,165.2785,165.4007,164.8073,165.1912,56235.0
2019-09-04 09:30:00,191.02,191.82,190.87,190.88,24583.0,166.701,167.3991,166.5701,166.5788,24583.0
2019-09-04 09:40:00,191.06,191.07,190.57,190.79,9172.0,166.7359,166.7446,166.3083,166.5003,9172.0
2019-09-04 09:50:00,190.8,191.32,190.78,190.99,17467.0,166.509,166.9628,166.4916,166.6748,17467.0
2019-09-04 10:00:00,191.05,191.19,190.82,191.03,12944.0,166.7272,166.8494,166.5265,166.7097,12944.0
2019-09-04 10:10:00,190.88,191.2,190.82,191.19,13574.0,166.5788,166.8581,166.5265,166.8494,13574.0
2019-09-04 10:20:00,191.23,191.47,190.92,191.29,11856.0,166.8843,167.0937,166.6137,166.9366,11856.0
2019-09-04 10:30:00,191.24,191.51,191.19,191.29,9707.0,166.893,167.1286,166.8494,166.9366,9707.0
2019-09-04 10:40:00,191.29,191.33,191.03,191.04,11877.0,166.9366,166.9715,166.7097,166.7184,11877.0
2019-09-04 10:50:00,191.06,191.29,191.01,191.11,7375.0,166.7359,166.9366,166.6923,166.7795,7375.0
2019-09-04 11:00:00,191.14,191.24,191.03,191.15,9169.0,166.8057,166.893,166.7097,166.8144,9169.0
2019-09-04 11:10:00,191.12,191.42,190.83,191.42,10927.0,166.7883,167.0501,166.5352,167.0501,10927.0
2019-09-04 11:20:00,191.36,192.11,191.36,192.06,20572.0,166.9977,167.6522,166.9977,167.6086,20572.0
2019-09-04 11:30:00,192.01,192.01,191.6,191.6,5883.0,167.565,167.565,167.2072,167.2072,5883.0
2019-09-04 11:40:00,191.63,191.65,191.43,191.51,6422.0,167.2333,167.2508,167.0588,167.1286,6422.0
2019-09-04 11:50:00,191.52,191.62,191.32,191.61,7601.0,167.1373,167.2246,166.9628,167.2159,7601.0
2019-09-04 12:00:00,191.59,191.6,191.32,191.37,7966.0,167.1984,167.2072,166.9628,167.0064,7966.0
2019-09-04 12:10:00,191.34,191.52,191.3,191.49,7688.0,166.9803,167.1373,166.9453,167.1112,7688.0
2019-09-04 12:20:00,191.45,191.53,191.21,191.27,5399.0,167.0763,167.1461,166.8668,166.9192,5399.0
2019-09-04 12:30:00,191.31,191.35,191.2,191.3,4631.0,166.9541,166.989,166.8581,166.9453,4631.0
2019-09-04 12:40:00,191.29,191.39,191.2,191.36,8276.0,166.9366,167.0239,166.8581,166.9977,8276.0
2019-09-04 12:50:00,191.29,191.3,191.14,191.28,5888.0,166.9366,166.9453,166.8057,166.9279,5888.0
2019-09-04 13:00:00,191.27,191.28,191.01,191.01,13838.0,166.9192,166.9279,166.6923,166.6923,13838.0
2019-09-04 13:10:00,191.0,191.01,190.76,190.83,7818.0,166.6835,166.6923,166.4741,166.5352,7818.0
2019-09-04 13:20:00,190.83,191.0,190.81,190.93,8469.0,166.5352,166.6835,166.5177,166.6225,8469.0
2019-09-04 13:30:00,190.91,190.94,190.64,190.64,9936.0,166.605,166.6312,166.3694,166.3694,9936.0
2019-09-04 13:40:00,190.66,190.76,190.58,190.63,8190.0,166.3868,166.4741,166.317,166.3606,8190.0
2019-09-04 13:50:00,190.6,190.6,190.36,190.51,9250.0,166.3345,166.3345,166.125,166.2559,9250.0
2019-09-04 14:00:00,190.45,190.54,190.28,190.28,8511.0,166.2036,166.2821,166.0552,166.0552,8511.0
2019-09-04 14:10:00,190.33,190.34,190.17,190.31,6472.0,166.0988,166.1076,165.9592,166.0814,6472.0
2019-09-04 14:20:00,190.33,190.37,190.22,190.33,5050.0,166.0988,166.1337,166.0028,166.0988,5050.0
2019-09-04 14:30:00,190.33,190.5,190.27,190.43,8684.0,166.0988,166.2472,166.0465,166.1861,8684.0
2019-09-04 14:40:00,190.45,190.71,190.31,190.59,6327.0,166.2036,166.4305,166.0814,166.3257,6327.0
2019-09-04 14:50:00,190.58,190.66,190.41,190.54,8494.0,166.317,166.3868,166.1687,166.2821,8494.0
2019-09-04 15:00:00,190.56,190.61,190.46,190.61,10030.0,166.2996,166.3432,166.2123,166.3432,10030.0
2019-09-04 15:10:00,190.64,190.86,190.59,190.69,12601.0,166.3694,166.5614,166.3257,166.413,12601.0
2019-09-04 15:20:00,190.68,190.85,190.62,190.8,10092.0,166.4043,166.5526,166.3519,166.509,10092.0
2019-09-04 15:30:00,190.83,190.89,190.6,190.62,13916.0,166.5352,166.5875,166.3345,166.3519,13916.0
2019-09-04 15:40:00,190.66,190.73,190.25,190.36,24762.0,166.3868,166.4479,166.029,166.125,24762.0
2019-09-04 15:50:00,190.34,190.75,190.24,190.68,96297.0,166.1076,166.4654,166.0203,166.4043,96297.0
2019-09-05 09:30:00,192.45,192.67,192.13,192.52,39252.0,167.9489,168.1409,167.6697,168.01,39252.0
2019-09-05 09:40:00,192.37,192.7,192.17,192.53,14100.0,167.8791,168.1671,167.7046,168.0188,14100.0
2019-09-05 09:50:00,192.6,192.97,192.6,192.71,8550.0,168.0798,168.4027,168.0798,168.1758,8550.0
2019-09-05 10:00:00,192.96,193.27,192.87,193.12,8327.0,168.394,168.6645,168.3155,168.5336,8327.0
2019-09-05 10:10:00,193.2,193.47,193.03,193.4,14179.0,168.6035,168.8391,168.4551,168.778,14179.0
2019-09-05 10:20:00,193.34,193.44,192.18,192.46,10289.0,168.7256,168.8129,167.7133,167.9577,10289.0
2019-09-05 10:30:00,192.53,193.26,192.47,193.26,28103.0,168.0188,168.6558,167.9664,168.6558,28103.0
2019-09-05 10:40:00,193.25,193.64,193.12,193.12,35712.0,168.6471,168.9874,168.5336,168.5336,35712.0
2019-09-05 10:50:00,193.22,193.49,193.05,193.08,8909.0,168.6209,168.8565,168.4726,168.4987,8909.0
2019-09-05 11:00:00,193.12,193.26,192.75,192.84,9794.0,168.5336,168.6558,168.2107,168.2893,9794.0
2019-09-05 11:10:00,192.92,192.98,192.54,192.62,12760.0,168.3591,168.4115,168.0275,168.0973,12760.0
2019-09-05 11:20:00,192.58,192.84,192.49,192.84,9774.0,168.0624,168.2893,167.9838,168.2893,9774.0
2019-09-05 11:30:00,192.88,193.3,192.64,193.2,22041.0,168.3242,168.6907,168.1148,168.6035,22041.0
2019-09-05 11:40:00,193.18,193.3,192.46,192.58,17928.0,168.586,168.6907,167.9577,168.0624,17928.0
2019-09-05 11:50:00,192.52,192.56,192.1,192.13,17236.0,168.01,168.0449,167.6435,167.6697,17236.0
2019-09-05 12:00:00,192.08,192.38,192.08,192.38,4429.0,167.626,167.8879,167.626,167.8879,4429.0
2019-09-05 12:10:00,192.39,192.66,192.27,192.27,6801.0,167.8966,168.1322,167.7919,167.7919,6801.0
2019-09-05 12:20:00,192.3,192.39,192.16,192.22,3607.0,167.818,167.8966,167.6959,167.7482,3607.0
2019-09-05 12:30:00,192.19,192.31,192.04,192.04,5415.0,167.722,167.8268,167.5911,167.5911,5415.0
2019-09-05 12:40:00,192.09,192.15,191.96,192.06,4489.0,167.6348,167.6871,167.5213,167.6086,4489.0
2019-09-05 12:50:00,192.06,192.19,192.06,192.13,5297.0,167.6086,167.722,167.6086,167.6697,5297.0
2019-09-05 13:00:00,192.18,192.43,191.83,191.98,6630.0,167.7133,167.9315,167.4079,167.5388,6630.0
2019-09-05 13:10:00,192.0,192.08,191.68,191.68,7506.0,167.5562,167.626,167.277,167.277,7506.0
2019-09-05 13:20:00,191.74,192.02,191.68,191.88,5039.0,167.3293,167.5737,167.277,167.4515,5039.0
2019-09-05 13:30:00,191.98,192.12,191.91,192.09,4855.0,167.5388,167.661,167.4777,167.6348,4855.0
2019-09-05 13:40:00,192.13,192.4,192.02,192.17,13322.0,167.6697,167.9053,167.5737,167.7046,13322.0
2019-09-05 13:50:00,192.25,192.4,192.24,192.33,3734.0,167.7744,167.9053,167.7657,167.8442,3734.0
2019-09-05 14:00:00,192.38,192.38,192.05,192.09,3881.0,167.8879,167.8879,167.5999,167.6348,3881.0
2019-09-05 14:10:00,192.15,192.19,192.0,192.0,3973.0,167.6871,167.722,167.5562,167.5562,3973.0
2019-09-05 14:20:00,191.98,191.98,191.74,191.89,4294.0,167.5388,167.5388,167.3293,167.4602,4294.0
2019-09-05 14:30:00,191.84,192.18,191.8,191.99,13109.0,167.4166,167.7133,167.3817,167.5475,13109.0
2019-09-05 14:40:00,191.95,191.99,191.85,191.95,3933.0,167.5126,167.5475,167.4253,167.5126,3933.0
2019-09-05 14:50:00,192.03,192.14,191.77,192.05,8065.0,167.5824,167.6784,167.3555,167.5999,8065.0
2019-09-05 15:00:00,192.06,192.21,191.85,191.86,12215.0,167.6086,167.7395,167.4253,167.4341,12215.0
2019-09-05 15:10:00,191.9,192.04,191.86,192.04,6904.0,167.469,167.5911,167.4341,167.5911,6904.0
2019-09-05 15:20:00,192.13,192.39,192.1,192.39,10262.0,167.6697,167.8966,167.6435,167.8966,10262.0
2019-09-05 15:30:00,192.39,192.53,192.11,192.17,20214.0,167.8966,168.0188,167.6522,167.7046,20214.0
2019-09-05 15:40:00,192.2,192.27,192.03,192.06,22797.0,167.7308,167.7919,167.5824,167.6086,22797.0
2019-09-05 15:50:00,192.03,192.59,191.96,192.24,68902.0,167.5824,168.0711,167.5213,167.7657,68902.0
2019-09-06 09:30:00,193.09,193.7,192.76,192.88,22568.0,168.5075,169.0398,168.2195,168.3242,22568.0
2019-09-06 09:40:00,192.94,193.0,192.54,192.91,6418.0,168.3766,168.4289,168.0275,168.3504,6418.0
2019-09-06 09:50:00,192.83,192.98,192.51,192.67,4869.0,168.2806,168.4115,168.0013,168.1409,4869.0
2019-09-06 10:00:00,192.68,192.68,192.06,192.12,6794.0,168.1497,168.1497,167.6086,167.661,6794.0
2019-09-06 10:10:00,192.16,192.75,192.04,192.39,3803.0,167.6959,168.2107,167.5911,167.8966,3803.0
2019-09-06 10:20:00,192.37,192.75,192.33,192.75,2705.0,167.8791,168.2107,167.8442,168.2107,2705.0
2019-09-06 10:30:00,192.7,193.04,192.63,192.78,2843.0,168.1671,168.4638,168.106,168.2369,2843.0
2019-09-06 10:40:00,192.8,192.98,192.61,192.76,7615.0,168.2544,168.4115,168.0886,168.2195,7615.0
2019-09-06 10:50:00,192.84,193.05,192.74,193.05,7238.0,168.2893,168.4726,168.202,168.4726,7238.0
2019-09-06 11:00:00,193.0,193.17,192.89,193.14,7518.0,168.4289,168.5773,168.3329,168.5511,7518.0
2019-09-06 11:10:00,193.12,193.2,193.05,193.11,3289.0,168.5336,168.6035,168.4726,168.5249,3289.0
2019-09-06 11:20:00,193.11,193.22,192.89,192.93,7204.0,168.5249,168.6209,168.3329,168.3678,7204.0
2019-09-06 11:30:00,192.97,193.3,192.93,193.22,6362.0,168.4027,168.6907,168.3678,168.6209,6362.0
2019-09-06 11:40:00,193.17,193.65,193.15,193.24,59761.0,168.5773,168.9962,168.5598,168.6384,59761.0
2019-09-06 11:50:00,193.34,193.44,193.27,193.27,7865.0,168.7256,168.8129,168.6645,168.6645,7865.0
2019-09-06 12:00:00,193.38,193.46,193.18,193.22,5094.0,168.7605,168.8304,168.586,168.6209,5094.0
2019-09-06 12:10:00,193.25,193.42,193.16,193.34,3176.0,168.6471,168.7954,168.5685,168.7256,3176.0
2019-09-06 12:20:00,193.32,193.76,193.32,193.38,37688.0,168.7082,169.0922,168.7082,168.7605,37688.0
2019-09-06 12:30:00,193.32,193.34,193.14,193.28,6526.0,168.7082,168.7256,168.5511,168.6733,6526.0
2019-09-06 12:40:00,193.23,193.32,193.14,193.14,4955.0,168.6296,168.7082,168.5511,168.5511,4955.0
2019-09-06 12:50:00,193.2,193.2,192.98,193.05,3759.0,168.6035,168.6035,168.4115,168.4726,3759.0
2019-09-06 13:00:00,193.16,193.19,192.82,192.82,6548.0,168.5685,168.5947,168.2718,168.2718,6548.0
2019-09-06 13:10:00,192.82,193.07,192.82,192.95,4262.0,168.2718,168.49,168.2718,168.3853,4262.0
2019-09-06 13:20:00,192.92,193.0,192.79,192.87,6970.0,168.3591,168.4289,168.2457,168.3155,6970.0
2019-09-06 13:30:00,192.92,193.13,192.79,192.87,10591.0,168.3591,168.5424,168.2457,168.3155,10591.0
2019-09-06 13:40:00,192.86,192.93,192.79,192.92,3486.0,168.3067,168.3678,168.2457,168.3591,3486.0
2019-09-06 13:50:00,192.97,193.05,192.84,192.94,16060.0,168.4027,168.4726,168.2893,168.3766,16060.0
2019-09-06 14:00:00,192.94,193.05,192.89,192.93,5097.0,168.3766,168.4726,168.3329,168.3678,5097.0
2019-09-06 14:10:00,192.95,193.08,192.92,193.02,8139.0,168.3853,168.4987,168.3591,168.4464,8139.0
2019-09-06 14:20:00,193.04,193.04,192.69,192.71,6998.0,168.4638,168.4638,168.1584,168.1758,6998.0
2019-09-06 14:30:00,192.71,192.74,192.58,192.66,6863.0,168.1758,168.202,168.0624,168.1322,6863.0
2019-09-06 14:40:00,192.67,192.7,192.52,192.56,21811.0,168.1409,168.1671,168.01,168.0449,21811.0
2019-09-06 14:50:00,192.5,192.76,192.42,192.64,8588.0,167.9926,168.2195,167.9228,168.1148,8588.0
2019-09-06 15:00:00,192.66,192.88,192.66,192.78,11795.0,168.1322,168.3242,168.1322,168.2369,11795.0
2019-09-06 15:10:00,192.83,192.92,192.74,192.83,12103.0,168.2806,168.3591,168.202,168.2806,12103.0
2019-09-06 15:20:00,192.82,193.16,192.69,192.97,13273.0,168.2718,168.5685,168.1584,168.4027,13273.0
2019-09-06 15:30:00,193.01,193.11,192.84,192.86,17259.0,168.4376,168.5249,168.2893,168.3067,17259.0
2019-09-06 15:40:00,192.91,192.98,192.61,192.81,17795.0,168.3504,168.4115,168.0886,168.2631,17795.0
2019-09-06 15:50:00,192.79,192.84,192.31,192.64,57432.0,168.2457,168.2893,167.8268,168.1148,57432.0
2019-09-09 09:30:00,192.84,193.0,191.1,191.12,44026.0,168.2893,168.4289,166.7708,166.7883,44026.0
2019-09-09 09:40:00,191.13,191.3,190.14,190.91,35739.0,166.797,166.9453,165.933,166.605,35739.0
2019-09-09 09:50:00,190.88,191.39,190.76,190.84,11664.0,166.5788,167.0239,166.4741,166.5439,11664.0
2019-09-09 10:00:00,190.97,191.0,190.17,190.64,35239.0,166.6574,166.6835,165.9592,166.3694,35239.0
2019-09-09 10:10:00,190.69,190.8,190.46,190.64,26311.0,166.413,166.509,166.2123,166.3694,26311.0
2019-09-09 10:20:00,190.64,190.71,189.82,190.04,25170.0,166.3694,166.4305,165.6538,165.8458,25170.0
2019-09-09 10:30:00,189.99,190.15,189.52,189.96,27812.0,165.8021,165.9418,165.392,165.7759,27812.0
2019-09-09 10:40:00,189.98,190.05,189.67,190.02,29439.0,165.7934,165.8545,165.5229,165.8283,29439.0
2019-09-09 10:50:00,190.02,190.12,189.75,189.87,20492.0,165.8283,165.9156,165.5927,165.6974,20492.0
2019-09-09 11:00:00,189.9,189.94,189.47,189.67,25548.0,165.7236,165.7585,165.3483,165.5229,25548.0
2019-09-09 11:10:00,189.7,189.78,189.64,189.66,18034.0,165.549,165.6189,165.4967,165.5141,18034.0
2019-09-09 11:20:00,189.71,189.78,189.44,189.48,19621.0,165.5578,165.6189,165.3221,165.3571,19621.0
2019-09-09 11:30:00,189.47,189.51,189.21,189.25,11730.0,165.3483,165.3832,165.1214,165.1563,11730.0
2019-09-09 11:40:00,189.27,189.46,189.14,189.33,14790.0,165.1738,165.3396,165.0603,165.2262,14790.0
2019-09-09 11:50:00,189.32,189.32,189.16,189.26,20474.0,165.2174,165.2174,165.0778,165.1651,20474.0
2019-09-09 12:00:00,189.24,189.4,189.24,189.31,8641.0,165.1476,165.2872,165.1476,165.2087,8641.0
2019-09-09 12:10:00,189.34,189.45,189.07,189.07,18399.0,165.2349,165.3309,164.9993,164.9993,18399.0
2019-09-09 12:20:00,189.1,189.26,188.92,189.0,19356.0,165.0254,165.1651,164.8683,164.9382,19356.0
2019-09-09 12:30:00,188.97,188.97,188.5,188.56,24427.0,164.912,164.912,164.5018,164.5542,24427.0
2019-09-09 12:40:00,188.63,188.82,188.46,188.69,15863.0,164.6153,164.7811,164.4669,164.6676,15863.0
2019-09-09 12:50:00,188.72,189.01,188.62,189.0,11391.0,164.6938,164.9469,164.6065,164.9382,11391.0
2019-09-09 13:00:00,189.0,189.02,188.8,188.84,11230.0,164.9382,164.9556,164.7636,164.7985,11230.0
2019-09-09 13:10:00,188.82,188.85,188.67,188.72,21325.0,164.7811,164.8073,164.6502,164.6938,21325.0
2019-09-09 13:20:00,188.75,188.77,188.44,188.47,16532.0,164.72,164.7374,164.4495,164.4756,16532.0
2019-09-09 13:30:00,188.41,188.52,188.14,188.33,33863.0,164.4233,164.5193,164.1877,164.3535,33863.0
2019-09-09 13:40:00,188.34,188.34,188.12,188.27,25945.0,164.3622,164.3622,164.1702,164.3011,25945.0
2019-09-09 13:50:00,188.26,188.45,188.23,188.26,13294.0,164.2924,164.4582,164.2662,164.2924,13294.0
2019-09-09 14:00:00,188.25,188.53,188.22,188.52,17020.0,164.2836,164.528,164.2575,164.5193,17020.0
2019-09-09 14:10:00,188.51,189.0,188.44,188.82,12666.0,164.5105,164.9382,164.4495,164.7811,12666.0
2019-09-09 14:20:00,188.82,188.87,188.6,188.71,13073.0,164.7811,164.8247,164.5891,164.6851,13073.0
2019-09-09 14:30:00,188.74,188.96,188.64,188.88,15754.0,164.7113,164.9033,164.624,164.8334,15754.0
2019-09-09 14:40:00,188.91,188.91,188.42,188.42,15723.0,164.8596,164.8596,164.432,164.432,15723.0
2019-09-09 14:50:00,188.48,188.51,187.95,188.07,28968.0,164.4844,164.5105,164.0218,164.1266,28968.0
2019-09-09 15:00:00,188.03,188.17,187.95,188.06,20146.0,164.0917,164.2138,164.0218,164.1178,20146.0
2019-09-09 15:10:00,188.05,188.22,188.01,188.13,22791.0,164.1091,164.2575,164.0742,164.1789,22791.0
2019-09-09 15:20:00,188.14,188.23,187.95,187.97,15443.0,164.1877,164.2662,164.0218,164.0393,15443.0
2019-09-09 15:30:00,187.99,187.99,187.62,187.85,43517.0,164.0567,164.0567,163.7339,163.9346,43517.0
2019-09-09 15:40:00,187.82,187.91,187.63,187.65,32968.0,163.9084,163.9869,163.7426,163.76,32968.0
2019-09-09 15:50:00,187.64,188.14,187.53,188.07,100962.0,163.7513,164.1877,163.6553,164.1266,100962.0
2019-09-10 09:30:00,187.7,187.83,187.16,187.25,40599.0,163.8037,163.9171,163.3324,163.411,40599.0
2019-09-10 09:40:00,187.27,187.27,186.33,186.59,23656.0,163.4284,163.4284,162.6081,162.835,23656.0
2019-09-10 09:50:00,186.46,186.46,185.39,185.61,15377.0,162.7215,162.7215,161.7878,161.9798,15377.0
2019-09-10 10:00:00,185.51,186.43,185.51,186.34,12445.0,161.8925,162.6954,161.8925,162.6168,12445.0
2019-09-10 10:10:00,186.31,186.4,186.03,186.14,16995.0,162.5906,162.6692,162.3463,162.4423,16995.0
2019-09-10 10:20:00,186.27,186.3,185.85,186.18,12079.0,162.5557,162.5819,162.1892,162.4772,12079.0
2019-09-10 10:30:00,186.22,186.22,186.02,186.04,10693.0,162.5121,162.5121,162.3376,162.355,10693.0
2019-09-10 10:40:00,186.0,186.24,185.96,186.23,9438.0,162.3201,162.5295,162.2852,162.5208,9438.0
2019-09-10 10:50:00,186.27,186.77,186.2,186.61,13128.0,162.5557,162.9921,162.4946,162.8524,13128.0
2019-09-10 11:00:00,186.43,186.62,186.37,186.4,11317.0,162.6954,162.8612,162.643,162.6692,11317.0
2019-09-10 11:10:00,186.42,186.55,186.21,186.45,10361.0,162.6866,162.8001,162.5034,162.7128,10361.0
2019-09-10 11:20:00,186.5,186.5,186.34,186.39,10244.0,162.7564,162.7564,162.6168,162.6604,10244.0
2019-09-10 11:30:00,186.37,186.48,186.31,186.38,9409.0,162.643,162.739,162.5906,162.6517,9409.0
2019-09-10 11:40:00,186.42,187.06,186.32,187.03,10303.0,162.6866,163.2451,162.5994,163.219,10303.0
2019-09-10 11:50:00,187.11,187.22,186.72,186.77,9727.0,163.2888,163.3848,162.9484,162.9921,9727.0
2019-09-10 12:00:00,186.73,186.9,186.4,186.85,6656.0,162.9572,163.1055,162.6692,163.0619,6656.0
2019-09-10 12:10:00,186.89,187.3,186.8,187.19,12759.0,163.0968,163.4546,163.0182,163.3586,12759.0
2019-09-10 12:20:00,187.19,187.24,186.89,186.91,14502.0,163.3586,163.4022,163.0968,163.1142,14502.0
2019-09-10 12:30:00,186.93,187.1,186.88,187.1,6648.0,163.1317,163.2801,163.0881,163.2801,6648.0
2019-09-10 12:40:00,187.12,187.15,186.81,187.08,9339.0,163.2975,163.3237,163.027,163.2626,9339.0
2019-09-10 12:50:00,187.06,187.1,186.89,187.03,8410.0,163.2451,163.2801,163.0968,163.219,8410.0
2019-09-10 13:00:00,187.05,187.05,186.63,186.72,12643.0,163.2364,163.2364,162.8699,162.9484,12643.0
2019-09-10 13:10:00,186.73,186.79,186.41,186.57,17818.0,162.9572,163.0095,162.6779,162.8175,17818.0
2019-09-10 13:20:00,186.56,186.65,186.24,186.38,12064.0,162.8088,162.8873,162.5295,162.6517,12064.0
2019-09-10 13:30:00,186.4,186.74,186.38,186.5,9265.0,162.6692,162.9659,162.6517,162.7564,9265.0
2019-09-10 13:40:00,186.47,186.51,186.26,186.35,13914.0,162.7303,162.7652,162.547,162.6255,13914.0
2019-09-10 13:50:00,186.3,186.52,186.3,186.4,9220.0,162.5819,162.7739,162.5819,162.6692,9220.0
2019-09-10 14:00:00,186.4,186.47,186.13,186.23,10357.0,162.6692,162.7303,162.4335,162.5208,10357.0
2019-09-10 14:10:00,186.19,186.19,185.88,186.07,12079.0,162.4859,162.4859,162.2154,162.3812,12079.0
2019-09-10 14:20:00,186.05,186.21,185.98,186.2,10634.0,162.3637,162.5034,162.3026,162.4946,10634.0
2019-09-10 14:30:00,186.2,186.37,186.19,186.21,8372.0,162.4946,162.643,162.4859,162.5034,8372.0
2019-09-10 14:40:00,186.25,186.26,186.05,186.05,10971.0,162.5383,162.547,162.3637,162.3637,10971.0
2019-09-10 14:50:00,186.09,186.24,185.97,186.18,23177.0,162.3986,162.5295,162.2939,162.4772,23177.0
2019-09-10 15:00:00,186.15,186.25,186.09,186.17,24277.0,162.451,162.5383,162.3986,162.4685,24277.0
2019-09-10 15:10:00,186.15,186.83,186.14,186.7,15666.0,162.451,163.0444,162.4423,162.931,15666.0
2019-09-10 15:20:00,186.68,186.76,186.49,186.55,16401.0,162.9135,162.9833,162.7477,162.8001,16401.0
2019-09-10 15:30:00,186.57,186.87,186.5,186.81,23611.0,162.8175,163.0793,162.7564,163.027,23611.0
2019-09-10 15:40:00,186.8,187.17,186.75,187.15,27591.0,163.0182,163.3411,162.9746,163.3237,27591.0
2019-09-10 15:50:00,187.15,187.85,187.08,187.83,91697.0,163.3237,163.9346,163.2626,163.9171,91697.0
2019-09-11 09:30:00,187.86,187.88,186.73,187.2,22061.0,163.9433,163.9608,162.9572,163.3673,22061.0
2019-09-11 09:40:00,187.0,187.35,186.99,187.26,12104.0,163.1928,163.4982,163.1841,163.4197,12104.0
2019-09-11 09:50:00,187.27,187.32,186.89,187.31,11376.0,163.4284,163.472,163.0968,163.4633,11376.0
2019-09-11 10:00:00,187.34,187.71,187.19,187.46,12507.0,163.4895,163.8124,163.3586,163.5942,12507.0
2019-09-11 10:10:00,187.47,187.79,187.31,187.57,9393.0,163.603,163.8822,163.4633,163.6902,9393.0
2019-09-11 10:20:00,187.56,187.8,187.5,187.68,15020.0,163.6815,163.8909,163.6291,163.7862,15020.0
2019-09-11 10:30:00,187.7,188.0,187.54,187.85,9295.0,163.8037,164.0655,163.664,163.9346,9295.0
2019-09-11 10:40:00,187.9,187.95,187.42,187.42,7416.0,163.9782,164.0218,163.5593,163.5593,7416.0
2019-09-11 10:50:00,187.53,187.63,186.96,187.2,19063.0,163.6553,163.7426,163.1579,163.3673,19063.0
2019-09-11 11:00:00,187.15,187.25,186.85,186.87,12689.0,163.3237,163.411,163.0619,163.0793,12689.0
2019-09-11 11:10:00,186.89,187.0,186.49,186.49,13202.0,163.0968,163.1928,162.7477,162.7477,13202.0
2019-09-11 11:20:00,186.45,186.81,186.35,186.37,12328.0,162.7128,163.027,162.6255,162.643,12328.0
2019-09-11 11:30:00,186.37,186.84,186.37,186.46,10822.0,162.643,163.0532,162.643,162.7215,10822.0
2019-09-11 11:40:00,186.51,186.95,186.45,186.84,11911.0,162.7652,163.1492,162.7128,163.0532,11911.0
2019-09-11 11:50:00,186.91,187.12,186.8,187.12,10214.0,163.1142,163.2975,163.0182,163.2975,10214.0
2019-09-11 12:00:00,187.32,187.38,186.94,187.05,15364.0,163.472,163.5244,163.1404,163.2364,15364.0
2019-09-11 12:10:00,187.01,187.29,186.86,186.99,16655.0,163.2015,163.4459,163.0706,163.1841,16655.0
2019-09-11 12:20:00,187.0,187.1,186.91,187.08,8753.0,163.1928,163.2801,163.1142,163.2626,8753.0
2019-09-11 12:30:00,187.1,187.3,187.03,187.07,10567.0,163.2801,163.4546,163.219,163.2539,10567.0
2019-09-11 12:40:00,187.11,187.4,187.11,187.36,5973.0,163.2888,163.5419,163.2888,163.507,5973.0
2019-09-11 12:50:00,187.39,187.57,187.36,187.4,13178.0,163.5331,163.6902,163.507,163.5419,13178.0
2019-09-11 13:00:00,187.42,187.6,187.34,187.54,9710.0,163.5593,163.7164,163.4895,163.664,9710.0
2019-09-11 13:10:00,187.58,187.8,187.52,187.78,10548.0,163.6989,163.8909,163.6466,163.8735,10548.0
2019-09-11 13:20:00,187.88,188.05,187.82,187.98,7106.0,163.9608,164.1091,163.9084,164.048,7106.0
2019-09-11 13:30:00,188.02,188.1,187.99,188.01,7616.0,164.0829,164.1527,164.0567,164.0742,7616.0
2019-09-11 13:40:00,188.01,188.05,187.91,188.0,4532.0,164.0742,164.1091,163.9869,164.0655,4532.0
2019-09-11 13:50:00,188.0,188.0,187.8,187.93,6844.0,164.0655,164.0655,163.8909,164.0044,6844.0
2019-09-11 14:00:00,187.95,188.0,187.78,187.88,9522.0,164.0218,164.0655,163.8735,163.9608,9522.0
2019-09-11 14:10:00,187.78,187.78,187.48,187.53,5419.0,163.8735,163.8735,163.6117,163.6553,5419.0
2019-09-11 14:20:00,187.58,187.72,187.51,187.69,7198.0,163.6989,163.8211,163.6379,163.7949,7198.0
2019-09-11 14:30:00,187.66,187.83,187.62,187.68,12209.0,163.7688,163.9171,163.7339,163.7862,12209.0
2019-09-11 14:40:00,187.71,187.73,187.51,187.64,7956.0,163.8124,163.8299,163.6379,163.7513,7956.0
2019-09-11 14:50:00,187.65,187.7,187.49,187.66,6050.0,163.76,163.8037,163.6204,163.7688,6050.0
2019-09-11 15:00:00,187.66,187.94,187.65,187.82,12410.0,163.7688,164.0131,163.76,163.9084,12410.0
2019-09-11 15:10:00,187.88,188.04,187.78,188.01,8230.0,163.9608,164.1004,163.8735,164.0742,8230.0
2019-09-11 15:20:00,188.04,188.11,187.8,187.81,11171.0,164.1004,164.1615,163.8909,163.8997,11171.0
2019-09-11 15:30:00,187.82,188.11,187.7,188.01,19985.0,163.9084,164.1615,163.8037,164.0742,19985.0
2019-09-11 15:40:00,188.04,188.13,187.87,188.08,18463.0,164.1004,164.1789,163.952,164.1353,18463.0
2019-09-11 15:50:00,188.12,188.62,188.1,188.56,65335.0,164.1702,164.6065,164.1527,164.5542,65335.0
2019-09-12 09:30:00,190.0,190.0,187.99,188.11,24608.0,165.8109,165.8109,164.0567,164.1615,24608.0
2019-09-12 09:40:00,187.95,188.42,187.86,188.09,16270.0,164.0218,164.432,163.9433,164.144,16270.0
2019-09-12 09:50:00,187.91,188.58,187.91,188.33,12910.0,163.9869,164.5716,163.9869,164.3535,12910.0
2019-09-12 10:00:00,188.29,188.5,188.21,188.43,7510.0,164.3186,164.5018,164.2487,164.4407,7510.0
2019-09-12 10:10:00,188.31,189.26,188.27,188.89,9673.0,164.336,165.1651,164.3011,164.8422,9673.0
2019-09-12 10:20:00,188.9,189.17,188.45,188.56,15726.0,164.8509,165.0865,164.4582,164.5542,15726.0
2019-09-12 10:30:00,188.64,188.64,187.9,188.11,17822.0,164.624,164.624,163.9782,164.1615,17822.0
2019-09-12 10:40:00,188.14,188.3,187.78,188.28,34856.0,164.1877,164.3273,163.8735,164.3098,34856.0
2019-09-12 10:50:00,188.16,188.18,187.13,187.2,21805.0,164.2051,164.2226,163.3062,163.3673,21805.0
2019-09-12 11:00:00,187.25,187.41,187.21,187.36,15852.0,163.411,163.5506,163.3761,163.507,15852.0
2019-09-12 11:10:00,187.37,187.61,187.27,187.58,12549.0,163.5157,163.7251,163.4284,163.6989,12549.0
2019-09-12 11:20:00,187.54,187.71,187.36,187.62,18298.0,163.664,163.8124,163.507,163.7339,18298.0
2019-09-12 11:30:00,187.68,188.11,187.68,187.92,9143.0,163.7862,164.1615,163.7862,163.9957,9143.0
2019-09-12 11:40:00,187.92,188.42,187.91,188.42,7418.0,163.9957,164.432,163.9869,164.432,7418.0
2019-09-12 11:50:00,188.39,188.54,188.32,188.47,14364.0,164.4058,164.5367,164.3447,164.4756,14364.0
2019-09-12 12:00:00,188.44,188.49,188.09,188.21,10936.0,164.4495,164.4931,164.144,164.2487,10936.0
2019-09-12 12:10:00,188.3,188.65,188.25,188.56,8220.0,164.3273,164.6327,164.2836,164.5542,8220.0
2019-09-12 12:20:00,188.59,188.86,188.59,188.72,16913.0,164.5804,164.816,164.5804,164.6938,16913.0
2019-09-12 12:30:00,188.77,189.04,188.77,188.95,4116.0,164.7374,164.9731,164.7374,164.8945,4116.0
2019-09-12 12:40:00,188.9,189.23,188.89,189.14,10502.0,164.8509,165.1389,164.8422,165.0603,10502.0
2019-09-12 12:50:00,189.14,189.25,189.09,189.23,14101.0,165.0603,165.1563,165.0167,165.1389,14101.0
2019-09-12 13:00:00,189.21,189.38,189.15,189.26,11378.0,165.1214,165.2698,165.0691,165.1651,11378.0
2019-09-12 13:10:00,189.26,189.27,188.6,188.93,14351.0,165.1651,165.1738,164.5891,164.8771,14351.0
2019-09-12 13:20:00,188.83,189.0,188.8,188.84,7430.0,164.7898,164.9382,164.7636,164.7985,7430.0
2019-09-12 13:30:00,188.88,189.05,188.25,188.47,20549.0,164.8334,164.9818,164.2836,164.4756,20549.0
2019-09-12 13:40:00,188.47,188.89,188.47,188.75,7269.0,164.4756,164.8422,164.4756,164.72,7269.0
2019-09-12 13:50:00,188.78,188.97,188.72,188.75,7757.0,164.7462,164.912,164.6938,164.72,7757.0
2019-09-12 14:00:00,188.76,188.82,188.57,188.7,8266.0,164.7287,164.7811,164.5629,164.6764,8266.0
2019-09-12 14:10:00,188.71,188.89,188.71,188.89,9005.0,164.6851,164.8422,164.6851,164.8422,9005.0
2019-09-12 14:20:00,188.93,188.93,188.75,188.85,12107.0,164.8771,164.8771,164.72,164.8073,12107.0
2019-09-12 14:30:00,188.85,189.11,188.83,189.11,13440.0,164.8073,165.0342,164.7898,165.0342,13440.0
2019-09-12 14:40:00,189.14,189.31,189.12,189.31,13725.0,165.0603,165.2087,165.0429,165.2087,13725.0
2019-09-12 14:50:00,189.35,189.54,189.29,189.47,8701.0,165.2436,165.4094,165.1912,165.3483,8701.0
2019-09-12 15:00:00,189.44,189.48,189.26,189.29,9986.0,165.3221,165.3571,165.1651,165.1912,9986.0
2019-09-12 15:10:00,189.28,189.36,189.16,189.3,9736.0,165.1825,165.2523,165.0778,165.2,9736.0
2019-09-12 15:20:00,189.29,189.4,189.05,189.05,17783.0,165.1912,165.2872,164.9818,164.9818,17783.0
2019-09-12 15:30:00,189.05,189.25,189.04,189.25,18180.0,164.9818,165.1563,164.9731,165.1563,18180.0
2019-09-12 15:40:00,189.21,189.58,189.12,189.5,32365.0,165.1214,165.4443,165.0429,165.3745,32365.0
2019-09-12 15:50:00,189.48,189.58,189.23,189.34,68517.0,165.3571,165.4443,165.1389,165.2349,68517.0
2019-09-13 09:30:00,190.15,190.15,189.26,189.28,18182.0,165.9418,165.9418,165.1651,165.1825,18182.0
2019-09-13 09:40:00,189.59,189.91,189.45,189.58,6576.0,165.4531,165.7323,165.3309,165.4443,6576.0
2019-09-13 09:50:00,189.69,190.02,189.44,189.81,10975.0,165.5403,165.8283,165.3221,165.645,10975.0
2019-09-13 10:00:00,189.95,189.95,189.01,189.01,11190.0,165.7672,165.7672,164.9469,164.9469,11190.0
2019-09-13 10:10:00,189.06,189.63,189.05,189.38,17802.0,164.9905,165.488,164.9818,165.2698,17802.0
2019-09-13 10:20:00,189.39,189.79,189.24,189.63,12051.0,165.2785,165.6276,165.1476,165.488,12051.0
2019-09-13 10:30:00,189.71,189.78,189.38,189.69,22877.0,165.5578,165.6189,165.2698,165.5403,22877.0
2019-09-13 10:40:00,189.67,189.8,189.41,189.56,12870.0,165.5229,165.6363,165.296,165.4269,12870.0
2019-09-13 10:50:00,189.62,189.68,189.38,189.49,16471.0,165.4792,165.5316,165.2698,165.3658,16471.0
2019-09-13 11:00:00,189.52,190.19,189.51,190.19,13350.0,165.392,165.9767,165.3832,165.9767,13350.0
2019-09-13 11:10:00,190.16,190.17,189.73,190.01,17807.0,165.9505,165.9592,165.5752,165.8196,17807.0
2019-09-13 11:20:00,190.0,190.0,189.38,189.41,21360.0,165.8109,165.8109,165.2698,165.296,21360.0
2019-09-13 11:30:00,189.35,189.48,189.2,189.35,19338.0,165.2436,165.3571,165.1127,165.2436,19338.0
2019-09-13 11:40:00,189.33,189.81,189.33,189.77,13163.0,165.2262,165.645,165.2262,165.6101,13163.0
2019-09-13 11:50:00,189.73,189.82,189.59,189.59,11108.0,165.5752,165.6538,165.4531,165.4531,11108.0
2019-09-13 12:00:00,189.57,189.99,189.57,189.71,11151.0,165.4356,165.8021,165.4356,165.5578,11151.0
2019-09-13 12:10:00,189.66,189.95,189.66,189.94,13643.0,165.5141,165.7672,165.5141,165.7585,13643.0
2019-09-13 12:20:00,189.99,189.99,189.75,189.9,10899.0,165.8021,165.8021,165.5927,165.7236,10899.0
2019-09-13 12:30:00,189.86,189.97,189.8,189.88,14038.0,165.6887,165.7847,165.6363,165.7061,14038.0
2019-09-13 12:40:00,189.89,189.9,189.47,189.51,9767.0,165.7149,165.7236,165.3483,165.3832,9767.0
2019-09-13 12:50:00,189.52,189.63,189.41,189.53,8739.0,165.392,165.488,165.296,165.4007,8739.0
2019-09-13 13:00:00,189.54,189.67,189.47,189.61,12356.0,165.4094,165.5229,165.3483,165.4705,12356.0
2019-09-13 13:10:00,189.58,189.79,189.51,189.77,8041.0,165.4443,165.6276,165.3832,165.6101,8041.0
2019-09-13 13:20:00,189.72,190.09,189.72,190.02,20916.0,165.5665,165.8894,165.5665,165.8283,20916.0
2019-09-13 13:30:00,190.02,190.14,190.0,190.12,10203.0,165.8283,165.933,165.8109,165.9156,10203.0
2019-09-13 13:40:00,190.13,190.14,189.89,190.11,13568.0,165.9243,165.933,165.7149,165.9068,13568.0
2019-09-13 13:50:00,190.13,190.23,189.96,189.96,9905.0,165.9243,166.0116,165.7759,165.7759,9905.0
2019-09-13 14:00:00,190.01,190.1,189.95,189.99,14181.0,165.8196,165.8981,165.7672,165.8021,14181.0
2019-09-13 14:10:00,189.98,189.99,189.77,189.86,10649.0,165.7934,165.8021,165.6101,165.6887,10649.0
2019-09-13 14:20:00,189.86,189.95,189.78,189.93,11405.0,165.6887,165.7672,165.6189,165.7498,11405.0
2019-09-13 14:30:00,189.96,190.0,189.83,189.9,19129.0,165.7759,165.8109,165.6625,165.7236,19129.0
2019-09-13 14:40:00,189.89,189.95,189.75,189.85,14700.0,165.7149,165.7672,165.5927,165.68,14700.0
2019-09-13 14:50:00,189.83,189.93,189.77,189.77,18697.0,165.6625,165.7498,165.6101,165.6101,18697.0
2019-09-13 15:00:00,189.83,189.97,189.67,189.75,23182.0,165.6625,165.7847,165.5229,165.5927,23182.0
2019-09-13 15:10:00,189.72,189.9,189.71,189.77,19595.0,165.5665,165.7236,165.5578,165.6101,19595.0
2019-09-13 15:20:00,189.75,189.93,189.7,189.93,17432.0,165.5927,165.7498,165.549,165.7498,17432.0
2019-09-13 15:30:00,189.91,190.05,189.82,190.02,22996.0,165.7323,165.8545,165.6538,165.8283,22996.0
2019-09-13 15:40:00,189.99,190.16,189.94,189.98,34726.0,165.8021,165.9505,165.7585,165.7934,34726.0
2019-09-13 15:50:00,190.0,190.09,189.62,189.97,86249.0,165.8109,165.8894,165.4792,165.7847,86249.0
2019-09-16 09:30:00,190.84,190.94,189.52,189.68,40352.0,166.5439,166.6312,165.392,165.5316,40352.0
2019-09-16 09:40:00,189.5,189.52,188.61,188.68,13117.0,165.3745,165.392,164.5978,164.6589,13117.0
2019-09-16 09:50:00,188.76,189.39,188.76,189.39,13062.0,164.7287,165.2785,164.7287,165.2785,13062.0
2019-09-16 10:00:00,189.5,189.86,189.36,189.53,34445.0,165.3745,165.6887,165.2523,165.4007,34445.0
2019-09-16 10:10:00,189.53,189.72,188.81,188.84,84132.0,165.4007,165.5665,164.7724,164.7985,84132.0
2019-09-16 10:20:00,188.9,189.15,188.67,188.68,15614.0,164.8509,165.0691,164.6502,164.6589,15614.0
2019-09-16 10:30:00,188.69,189.07,188.68,188.74,13357.0,164.6676,164.9993,164.6589,164.7113,13357.0
2019-09-16 10:40:00,188.67,188.8,188.46,188.7,12347.0,164.6502,164.7636,164.4669,164.6764,12347.0
2019-09-16 10:50:00,188.66,188.76,188.39,188.47,12235.0,164.6415,164.7287,164.4058,164.4756,12235.0
2019-09-16 11:00:00,188.4,189.45,188.35,189.45,30946.0,164.4146,165.3309,164.3709,165.3309,30946.0
2019-09-16 11:10:00,189.42,189.45,189.21,189.35,8561.0,165.3047,165.3309,165.1214,165.2436,8561.0
2019-09-16 11:20:00,189.44,189.66,189.29,189.58,13658.0,165.3221,165.5141,165.1912,165.4443,13658.0
2019-09-16 11:30:00,189.54,189.65,189.43,189.54,20583.0,165.4094,165.5054,165.3134,165.4094,20583.0
2019-09-16 11:40:00,189.55,189.79,189.53,189.79,18481.0,165.4181,165.6276,165.4007,165.6276,18481.0
2019-09-16 11:50:00,189.81,189.84,189.29,189.29,14740.0,165.645,165.6712,165.1912,165.1912,14740.0
2019-09-16 12:00:00,189.25,189.77,189.25,189.56,13412.0,165.1563,165.6101,165.1563,165.4269,13412.0
2019-09-16 12:10:00,189.58,189.61,189.42,189.57,11466.0,165.4443,165.4705,165.3047,165.4356,11466.0
2019-09-16 12:20:00,189.56,189.6,189.43,189.56,11295.0,165.4269,165.4618,165.3134,165.4269,11295.0
2019-09-16 12:30:00,189.54,189.71,189.44,189.71,13548.0,165.4094,165.5578,165.3221,165.5578,13548.0
2019-09-16 12:40:00,189.73,190.33,189.72,190.12,150534.0,165.5752,166.0988,165.5665,165.9156,150534.0
2019-09-16 12:50:00,190.12,190.7,190.07,190.49,111682.0,165.9156,166.4217,165.8719,166.2385,111682.0
2019-09-16 13:00:00,190.47,190.87,190.45,190.8,25219.0,166.221,166.5701,166.2036,166.509,25219.0
2019-09-16 13:10:00,190.75,191.01,190.68,190.86,28061.0,166.4654,166.6923,166.4043,166.5614,28061.0
2019-09-16 13:20:00,190.75,190.81,190.63,190.78,9350.0,166.4654,166.5177,166.3606,166.4916,9350.0
2019-09-16 13:30:00,190.78,191.0,190.77,190.96,11183.0,166.4916,166.6835,166.4828,166.6486,11183.0
2019-09-16 13:40:00,190.97,191.14,190.86,190.89,12027.0,166.6574,166.8057,166.5614,166.5875,12027.0
2019-09-16 13:50:00,190.92,190.92,190.63,190.73,11439.0,166.6137,166.6137,166.3606,166.4479,11439.0
2019-09-16 14:00:00,190.79,190.9,190.61,190.75,13013.0,166.5003,166.5963,166.3432,166.4654,13013.0
2019-09-16 14:10:00,190.71,191.02,190.69,191.02,11976.0,166.4305,166.701,166.413,166.701,11976.0
2019-09-16 14:20:00,191.01,191.14,190.86,191.1,12960.0,166.6923,166.8057,166.5614,166.7708,12960.0
2019-09-16 14:30:00,191.11,191.3,191.02,191.17,14630.0,166.7795,166.9453,166.701,166.8319,14630.0
2019-09-16 14:40:00,191.15,191.66,191.14,191.5,60088.0,166.8144,167.2595,166.8057,167.1199,60088.0
2019-09-16 14:50:00,191.51,191.67,191.44,191.53,19263.0,167.1286,167.2682,167.0675,167.1461,19263.0
2019-09-16 15:00:00,191.53,191.58,191.34,191.45,20799.0,167.1461,167.1897,166.9803,167.0763,20799.0
2019-09-16 15:10:00,191.41,191.64,191.38,191.48,15870.0,167.0413,167.2421,167.0152,167.1024,15870.0
2019-09-16 15:20:00,191.48,191.49,191.04,191.07,25800.0,167.1024,167.1112,166.7184,166.7446,25800.0
2019-09-16 15:30:00,191.04,191.05,190.74,190.8,27584.0,166.7184,166.7272,166.4566,166.509,27584.0
2019-09-16 15:40:00,190.78,190.8,190.57,190.6,34820.0,166.4916,166.509,166.3083,166.3345,34820.0
2019-09-16 15:50:00,190.61,191.06,190.61,190.92,82418.0,166.3432,166.7359,166.3432,166.6137,82418.0
2019-09-17 09:30:00,192.58,192.58,191.09,191.11,66582.0,168.0624,168.0624,166.7621,166.7795,66582.0
2019-09-17 09:40:00,191.01,191.67,190.7,191.18,26171.0,166.6923,167.2682,166.4217,166.8406,26171.0
2019-09-17 09:50:00,191.21,191.21,190.25,190.29,20975.0,166.8668,166.8668,166.029,166.0639,20975.0
2019-09-17 10:00:00,190.31,190.8,190.18,190.68,19778.0,166.0814,166.509,165.9679,166.4043,19778.0
2019-09-17 10:10:00,190.62,191.18,190.51,191.01,15049.0,166.3519,166.8406,166.2559,166.6923,15049.0
2019-09-17 10:20:00,191.0,191.6,190.86,190.97,26995.0,166.6835,167.2072,166.5614,166.6574,26995.0
2019-09-17 10:30:00,191.01,191.06,190.68,190.93,31203.0,166.6923,166.7359,166.4043,166.6225,31203.0
2019-09-17 10:40:00,190.91,190.92,190.1,190.11,12102.0,166.605,166.6137,165.8981,165.9068,12102.0
2019-09-17 10:50:00,190.14,190.14,189.56,189.75,18612.0,165.933,165.933,165.4269,165.5927,18612.0
2019-09-17 11:00:00,189.72,190.27,189.67,189.96,40159.0,165.5665,166.0465,165.5229,165.7759,40159.0
2019-09-17 11:10:00,189.92,189.94,189.69,189.86,10142.0,165.741,165.7585,165.5403,165.6887,10142.0
2019-09-17 11:20:00,189.89,190.53,189.86,190.29,27278.0,165.7149,166.2734,165.6887,166.0639,27278.0
2019-09-17 11:30:00,190.18,190.9,190.17,190.9,11326.0,165.9679,166.5963,165.9592,166.5963,11326.0
2019-09-17 11:40:00,190.99,191.16,190.91,191.01,13859.0,166.6748,166.8232,166.605,166.6923,13859.0
2019-09-17 11:50:00,191.0,191.1,190.8,191.03,11641.0,166.6835,166.7708,166.509,166.7097,11641.0
2019-09-17 12:00:00,191.07,191.53,190.97,191.4,13152.0,166.7446,167.1461,166.6574,167.0326,13152.0
2019-09-17 12:10:00,191.28,191.28,190.94,191.11,9106.0,166.9279,166.9279,166.6312,166.7795,9106.0
2019-09-17 12:20:00,191.14,191.35,191.01,191.15,13817.0,166.8057,166.989,166.6923,166.8144,13817.0
2019-09-17 12:30:00,191.2,191.23,190.86,190.87,7125.0,166.8581,166.8843,166.5614,166.5701,7125.0
2019-09-17 12:40:00,190.84,191.18,190.83,191.18,6653.0,166.5439,166.8406,166.5352,166.8406,6653.0
2019-09-17 12:50:00,191.14,191.18,190.85,190.98,8448.0,166.8057,166.8406,166.5526,166.6661,8448.0
2019-09-17 13:00:00,190.94,190.94,190.58,190.63,7593.0,166.6312,166.6312,166.317,166.3606,7593.0
2019-09-17 13:10:00,190.69,191.03,190.63,191.0,20880.0,166.413,166.7097,166.3606,166.6835,20880.0
2019-09-17 13:20:00,190.99,191.11,190.94,190.96,12146.0,166.6748,166.7795,166.6312,166.6486,12146.0
2019-09-17 13:30:00,190.98,191.15,190.96,191.15,9498.0,166.6661,166.8144,166.6486,166.8144,9498.0
2019-09-17 13:40:00,191.17,191.41,191.16,191.24,10846.0,166.8319,167.0413,166.8232,166.893,10846.0
2019-09-17 13:50:00,191.27,191.34,191.09,191.15,9183.0,166.9192,166.9803,166.7621,166.8144,9183.0
2019-09-17 14:00:00,191.2,191.31,190.98,191.11,7110.0,166.8581,166.9541,166.6661,166.7795,7110.0
2019-09-17 14:10:00,191.19,191.23,190.91,191.03,10199.0,166.8494,166.8843,166.605,166.7097,10199.0
2019-09-17 14:20:00,191.02,191.02,190.64,190.65,7958.0,166.701,166.701,166.3694,166.3781,7958.0
2019-09-17 14:30:00,190.63,190.77,190.42,190.53,10290.0,166.3606,166.4828,166.1774,166.2734,10290.0
2019-09-17 14:40:00,190.64,190.68,190.38,190.52,10928.0,166.3694,166.4043,166.1425,166.2647,10928.0
2019-09-17 14:50:00,190.52,190.73,190.46,190.61,7549.0,166.2647,166.4479,166.2123,166.3432,7549.0
2019-09-17 15:00:00,190.58,190.65,190.54,190.56,12829.0,166.317,166.3781,166.2821,166.2996,12829.0
2019-09-17 15:10:00,190.57,190.68,190.5,190.52,10722.0,166.3083,166.4043,166.2472,166.2647,10722.0
2019-09-17 15:20:00,190.53,190.65,190.52,190.6,15362.0,166.2734,166.3781,166.2647,166.3345,15362.0
2019-09-17 15:30:00,190.59,190.89,190.59,190.78,20717.0,166.3257,166.5875,166.3257,166.4916,20717.0
2019-09-17 15:40:00,190.8,190.83,190.69,190.8,22301.0,166.509,166.5352,166.413,166.509,22301.0
2019-09-17 15:50:00,190.8,191.4,190.72,191.31,122656.0,166.509,167.0326,166.4392,166.9541,122656.0
2019-09-18 09:30:00,191.06,191.06,190.21,190.48,21330.0,166.7359,166.7359,165.9941,166.2297,21330.0
2019-09-18 09:40:00,190.61,190.73,189.5,189.5,17470.0,166.3432,166.4479,165.3745,165.3745,17470.0
2019-09-18 09:50:00,189.5,189.5,188.52,189.01,33827.0,165.3745,165.3745,164.5193,164.9469,33827.0
2019-09-18 10:00:00,188.97,189.5,188.92,189.41,26004.0,164.912,165.3745,164.8683,165.296,26004.0
2019-09-18 10:10:00,189.38,189.5,188.79,189.44,19474.0,165.2698,165.3745,164.7549,165.3221,19474.0
2019-09-18 10:20:00,189.43,189.82,189.39,189.67,16166.0,165.3134,165.6538,165.2785,165.5229,16166.0
2019-09-18 10:30:00,189.66,189.66,189.02,189.2,22214.0,165.5141,165.5141,164.9556,165.1127,22214.0
2019-09-18 10:40:00,189.25,189.31,188.75,188.85,15878.0,165.1563,165.2087,164.72,164.8073,15878.0
2019-09-18 10:50:00,188.86,189.25,188.72,189.15,13567.0,164.816,165.1563,164.6938,165.0691,13567.0
2019-09-18 11:00:00,189.13,189.27,188.97,189.18,9102.0,165.0516,165.1738,164.912,165.0952,9102.0
2019-09-18 11:10:00,189.28,189.62,189.27,189.5,12398.0,165.1825,165.4792,165.1738,165.3745,12398.0
2019-09-18 11:20:00,189.54,189.69,189.19,189.19,6387.0,165.4094,165.5403,165.104,165.104,6387.0
2019-09-18 11:30:00,189.14,189.2,188.58,188.79,22706.0,165.0603,165.1127,164.5716,164.7549,22706.0
2019-09-18 11:40:00,188.88,189.15,188.75,189.04,13042.0,164.8334,165.0691,164.72,164.9731,13042.0
2019-09-18 11:50:00,188.97,189.24,188.9,189.21,10753.0,164.912,165.1476,164.8509,165.1214,10753.0
2019-09-18 12:00:00,189.31,189.35,189.04,189.09,10142.0,165.2087,165.2436,164.9731,165.0167,10142.0
2019-09-18 12:10:00,189.12,189.41,189.09,189.34,7621.0,165.0429,165.296,165.0167,165.2349,7621.0
2019-09-18 12:20:00,189.31,189.46,189.21,189.29,9788.0,165.2087,165.3396,165.1214,165.1912,9788.0
2019-09-18 12:30:00,189.29,189.55,189.26,189.54,4991.0,165.1912,165.4181,165.1651,165.4094,4991.0
2019-09-18 12:40:00,189.52,189.52,189.4,189.47,4249.0,165.392,165.392,165.2872,165.3483,4249.0
2019-09-18 12:50:00,189.51,189.61,189.43,189.54,7728.0,165.3832,165.4705,165.3134,165.4094,7728.0
2019-09-18 13:00:00,189.56,189.6,189.17,189.17,7645.0,165.4269,165.4618,165.0865,165.0865,7645.0
2019-09-18 13:10:00,189.15,189.43,189.11,189.23,14701.0,165.0691,165.3134,165.0342,165.1389,14701.0
2019-09-18 13:20:00,189.2,189.2,188.92,188.92,5733.0,165.1127,165.1127,164.8683,164.8683,5733.0
2019-09-18 13:30:00,188.92,189.01,188.78,188.95,13443.0,164.8683,164.9469,164.7462,164.8945,13443.0
2019-09-18 13:40:00,188.91,188.95,188.8,188.9,24949.0,164.8596,164.8945,164.7636,164.8509,24949.0
2019-09-18 13:50:00,188.8,189.34,188.8,189.16,28445.0,164.7636,165.2349,164.7636,165.0778,28445.0
2019-09-18 14:00:00,189.09,189.69,188.72,189.3,13416.0,165.0167,165.5403,164.6938,165.2,13416.0
2019-09-18 14:10:00,189.23,189.34,188.47,188.65,14830.0,165.1389,165.2349,164.4756,164.6327,14830.0
2019-09-18 14:20:00,188.62,188.7,188.31,188.49,17853.0,164.6065,164.6764,164.336,164.4931,17853.0
2019-09-18 14:30:00,188.44,188.44,187.92,187.93,18131.0,164.4495,164.4495,163.9957,164.0044,18131.0
2019-09-18 14:40:00,188.01,188.37,187.9,188.06,19717.0,164.0742,164.3884,163.9782,164.1178,19717.0
2019-09-18 14:50:00,188.18,188.68,188.17,188.5,15769.0,164.2226,164.6589,164.2138,164.5018,15769.0
2019-09-18 15:00:00,188.5,189.07,188.41,189.01,21773.0,164.5018,164.9993,164.4233,164.9469,21773.0
2019-09-18 15:10:00,188.94,189.01,188.8,188.93,18678.0,164.8858,164.9469,164.7636,164.8771,18678.0
2019-09-18 15:20:00,188.92,189.09,188.84,188.96,26218.0,164.8683,165.0167,164.7985,164.9033,26218.0
2019-09-18 15:30:00,188.97,189.7,188.94,189.65,35966.0,164.912,165.549,164.8858,165.5054,35966.0
2019-09-18 15:40:00,189.67,190.24,189.67,190.08,108926.0,165.5229,166.0203,165.5229,165.8807,108926.0
2019-09-18 15:50:00,190.08,190.33,190.0,190.3,76631.0,165.8807,166.0988,165.8109,166.0727,76631.0
2019-09-19 09:30:00,189.14,189.58,187.01,187.14,55735.0,165.0603,165.4443,163.2015,163.315,55735.0
2019-09-19 09:40:00,187.17,189.02,187.01,189.02,51806.0,163.3411,164.9556,163.2015,164.9556,51806.0
2019-09-19 09:50:00,189.08,189.55,188.9,189.55,23951.0,165.008,165.4181,164.8509,165.4181,23951.0
2019-09-19 10:00:00,189.44,189.78,189.05,189.28,23022.0,165.3221,165.6189,164.9818,165.1825,23022.0
2019-09-19 10:10:00,189.13,189.22,188.85,189.09,28561.0,165.0516,165.1302,164.8073,165.0167,28561.0
2019-09-19 10:20:00,189.05,189.14,188.72,188.8,15067.0,164.9818,165.0603,164.6938,164.7636,15067.0
2019-09-19 10:30:00,188.8,189.36,188.74,189.35,14618.0,164.7636,165.2523,164.7113,165.2436,14618.0
2019-09-19 10:40:00,189.34,189.68,188.93,189.65,34571.0,165.2349,165.5316,164.8771,165.5054,34571.0
2019-09-19 10:50:00,189.53,189.85,189.53,189.69,15948.0,165.4007,165.68,165.4007,165.5403,15948.0
2019-09-19 11:00:00,189.68,189.95,189.68,189.78,9289.0,165.5316,165.7672,165.5316,165.6189,9289.0
2019-09-19 11:10:00,189.72,189.83,189.6,189.7,20656.0,165.5665,165.6625,165.4618,165.549,20656.0
2019-09-19 11:20:00,189.73,189.88,189.67,189.72,54599.0,165.5752,165.7061,165.5229,165.5665,54599.0
2019-09-19 11:30:00,189.71,190.17,189.71,190.13,25808.0,165.5578,165.9592,165.5578,165.9243,25808.0
2019-09-19 11:40:00,190.15,190.19,189.77,189.77,11770.0,165.9418,165.9767,165.6101,165.6101,11770.0
2019-09-19 11:50:00,189.75,189.86,189.63,189.68,20038.0,165.5927,165.6887,165.488,165.5316,20038.0
2019-09-19 12:00:00,189.68,189.85,189.46,189.84,7972.0,165.5316,165.68,165.3396,165.6712,7972.0
2019-09-19 12:10:00,189.85,190.05,189.7,189.8,9285.0,165.68,165.8545,165.549,165.6363,9285.0
2019-09-19 12:20:00,189.77,189.91,189.54,189.59,12601.0,165.6101,165.7323,165.4094,165.4531,12601.0
2019-09-19 12:30:00,189.54,189.88,189.5,189.86,15829.0,165.4094,165.7061,165.3745,165.6887,15829.0
2019-09-19 12:40:00,189.84,190.07,189.76,189.9,13818.0,165.6712,165.8719,165.6014,165.7236,13818.0
2019-09-19 12:50:00,189.83,189.98,189.7,189.95,10935.0,165.6625,165.7934,165.549,165.7672,10935.0
2019-09-19 13:00:00,189.99,190.05,189.89,189.9,5742.0,165.8021,165.8545,165.7149,165.7236,5742.0
2019-09-19 13:10:00,189.86,189.95,189.77,189.92,9690.0,165.6887,165.7672,165.6101,165.741,9690.0
2019-09-19 13:20:00,189.85,189.85,189.62,189.66,13000.0,165.68,165.68,165.4792,165.5141,13000.0
2019-09-19 13:30:00,189.66,189.67,189.23,189.23,17758.0,165.5141,165.5229,165.1389,165.1389,17758.0
2019-09-19 13:40:00,189.16,189.5,189.11,189.5,17287.0,165.0778,165.3745,165.0342,165.3745,17287.0
2019-09-19 13:50:00,189.46,189.53,189.36,189.41,8865.0,165.3396,165.4007,165.2523,165.296,8865.0
2019-09-19 14:00:00,189.44,189.44,189.18,189.24,8550.0,165.3221,165.3221,165.0952,165.1476,8550.0
2019-09-19 14:10:00,189.26,189.42,189.26,189.39,31238.0,165.1651,165.3047,165.1651,165.2785,31238.0
2019-09-19 14:20:00,189.39,189.48,189.3,189.35,16156.0,165.2785,165.3571,165.2,165.2436,16156.0
2019-09-19 14:30:00,189.34,189.41,189.18,189.19,14092.0,165.2349,165.296,165.0952,165.104,14092.0
2019-09-19 14:40:00,189.17,189.25,188.89,188.95,9644.0,165.0865,165.1563,164.8422,164.8945,9644.0
2019-09-19 14:50:00,188.96,189.0,188.52,188.66,17248.0,164.9033,164.9382,164.5193,164.6415,17248.0
2019-09-19 15:00:00,188.67,188.67,188.32,188.59,18344.0,164.6502,164.6502,164.3447,164.5804,18344.0
2019-09-19 15:10:00,188.61,189.11,188.6,189.01,19053.0,164.5978,165.0342,164.5891,164.9469,19053.0
2019-09-19 15:20:00,189.03,189.09,188.7,188.74,15915.0,164.9643,165.0167,164.6764,164.7113,15915.0
2019-09-19 15:30:00,188.71,188.71,188.17,188.2,21064.0,164.6851,164.6851,164.2138,164.24,21064.0
2019-09-19 15:40:00,188.24,188.3,188.02,188.04,29586.0,164.2749,164.3273,164.0829,164.1004,29586.0
2019-09-19 15:50:00,188.06,188.24,187.77,188.07,97632.0,164.1178,164.2749,163.8648,164.1266,97632.0
2019-09-20 09:30:00,188.68,189.0,188.08,188.43,290082.0,164.6589,164.9382,164.1353,164.4407,290082.0
2019-09-20 09:40:00,188.59,188.71,187.92,187.92,11632.0,164.5804,164.6851,163.9957,163.9957,11632.0
2019-09-20 09:50:00,188.02,188.42,187.91,188.16,20301.0,164.0829,164.432,163.9869,164.2051,20301.0
2019-09-20 10:00:00,188.25,188.51,187.99,188.38,45448.0,164.2836,164.5105,164.0567,164.3971,45448.0
2019-09-20 10:10:00,188.35,188.73,188.3,188.59,18382.0,164.3709,164.7025,164.3273,164.5804,18382.0
2019-09-20 10:20:00,188.58,188.8,188.4,188.79,37770.0,164.5716,164.7636,164.4146,164.7549,37770.0
2019-09-20 10:30:00,188.78,188.99,188.35,188.35,41623.0,164.7462,164.9294,164.3709,164.3709,41623.0
2019-09-20 10:40:00,188.42,188.43,188.26,188.31,10206.0,164.432,164.4407,164.2924,164.336,10206.0
2019-09-20 10:50:00,188.26,188.29,187.71,187.78,14289.0,164.2924,164.3186,163.8124,163.8735,14289.0
2019-09-20 11:00:00,187.77,187.91,187.62,187.77,10211.0,163.8648,163.9869,163.7339,163.8648,10211.0
2019-09-20 11:10:00,187.83,187.86,187.54,187.69,12855.0,163.9171,163.9433,163.664,163.7949,12855.0
2019-09-20 11:20:00,187.63,187.87,187.6,187.8,7798.0,163.7426,163.952,163.7164,163.8909,7798.0
2019-09-20 11:30:00,187.81,187.92,187.79,187.79,6444.0,163.8997,163.9957,163.8822,163.8822,6444.0
2019-09-20 11:40:00,187.81,187.82,187.62,187.71,7522.0,163.8997,163.9084,163.7339,163.8124,7522.0
2019-09-20 11:50:00,187.68,187.91,187.63,187.74,10465.0,163.7862,163.9869,163.7426,163.8386,10465.0
2019-09-20 12:00:00,187.7,187.7,187.42,187.54,13444.0,163.8037,163.8037,163.5593,163.664,13444.0
2019-09-20 12:10:00,187.57,187.82,187.54,187.74,8178.0,163.6902,163.9084,163.664,163.8386,8178.0
2019-09-20 12:20:00,187.76,187.94,187.75,187.88,9591.0,163.856,164.0131,163.8473,163.9608,9591.0
2019-09-20 12:30:00,187.91,187.97,187.73,187.88,10660.0,163.9869,164.0393,163.8299,163.9608,10660.0
2019-09-20 12:40:00,187.87,187.87,187.71,187.79,11257.0,163.952,163.952,163.8124,163.8822,11257.0
2019-09-20 12:50:00,187.8,187.86,187.7,187.79,13617.0,163.8909,163.9433,163.8037,163.8822,13617.0
2019-09-20 13:00:00,187.77,187.85,187.7,187.74,9154.0,163.8648,163.9346,163.8037,163.8386,9154.0
2019-09-20 13:10:00,187.78,187.78,186.07,186.75,37025.0,163.8735,163.8735,162.3812,162.9746,37025.0
2019-09-20 13:20:00,186.62,187.05,186.48,187.05,30557.0,162.8612,163.2364,162.739,163.2364,30557.0
2019-09-20 13:30:00,186.98,187.04,186.68,186.88,33174.0,163.1753,163.2277,162.9135,163.0881,33174.0
2019-09-20 13:40:00,186.93,187.07,186.74,186.81,18000.0,163.1317,163.2539,162.9659,163.027,18000.0
2019-09-20 13:50:00,186.87,187.33,186.75,187.33,24404.0,163.0793,163.4808,162.9746,163.4808,24404.0
2019-09-20 14:00:00,187.37,187.65,187.31,187.58,19264.0,163.5157,163.76,163.4633,163.6989,19264.0
2019-09-20 14:10:00,187.59,188.26,187.58,188.1,57506.0,163.7077,164.2924,163.6989,164.1527,57506.0
2019-09-20 14:20:00,188.08,188.51,188.04,188.45,18483.0,164.1353,164.5105,164.1004,164.4582,18483.0
2019-09-20 14:30:00,188.43,188.71,188.43,188.65,18232.0,164.4407,164.6851,164.4407,164.6327,18232.0
2019-09-20 14:40:00,188.67,188.94,188.61,188.78,23058.0,164.6502,164.8858,164.5978,164.7462,23058.0
2019-09-20 14:50:00,188.68,188.68,188.19,188.28,35545.0,164.6589,164.6589,164.2313,164.3098,35545.0
2019-09-20 15:00:00,188.25,188.31,187.95,187.95,18432.0,164.2836,164.336,164.0218,164.0218,18432.0
2019-09-20 15:10:00,187.99,188.04,187.75,187.75,36915.0,164.0567,164.1004,163.8473,163.8473,36915.0
2019-09-20 15:20:00,187.74,187.74,187.06,187.32,52438.0,163.8386,163.8386,163.2451,163.472,52438.0
2019-09-20 15:30:00,187.34,188.22,187.34,188.07,60330.0,163.4895,164.2575,163.4895,164.1266,60330.0
2019-09-20 15:40:00,188.08,188.09,186.93,187.27,83659.0,164.1353,164.144,163.1317,163.4284,83659.0
2019-09-20 15:50:00,187.27,188.18,187.27,187.39,237861.0,163.4284,164.2226,163.4284,163.5331,237861.0
2019-09-23 09:30:00,186.25,187.48,185.06,187.37,49856.0,162.5383,163.6117,161.4998,163.5157,49856.0
2019-09-23 09:40:00,187.27,187.97,187.27,187.77,16669.0,163.4284,164.0393,163.4284,163.8648,16669.0
2019-09-23 09:50:00,187.79,187.91,187.08,187.09,6136.0,163.8822,163.9869,163.2626,163.2713,6136.0
2019-09-23 10:00:00,187.01,187.61,186.89,187.46,11326.0,163.2015,163.7251,163.0968,163.5942,11326.0
2019-09-23 10:10:00,187.54,187.8,187.31,187.42,5563.0,163.664,163.8909,163.4633,163.5593,5563.0
2019-09-23 10:20:00,187.43,187.64,187.27,187.6,19050.0,163.568,163.7513,163.4284,163.7164,19050.0
2019-09-23 10:30:00,187.61,187.73,186.95,186.95,23223.0,163.7251,163.8299,163.1492,163.1492,23223.0
2019-09-23 10:40:00,186.94,187.28,186.77,187.05,28142.0,163.1404,163.4371,162.9921,163.2364,28142.0
2019-09-23 10:50:00,187.05,187.12,186.91,186.97,27378.0,163.2364,163.2975,163.1142,163.1666,27378.0
2019-09-23 11:00:00,186.97,187.36,186.95,187.01,11114.0,163.1666,163.507,163.1492,163.2015,11114.0
2019-09-23 11:10:00,186.97,187.54,186.96,187.46,8211.0,163.1666,163.664,163.1579,163.5942,8211.0
2019-09-23 11:20:00,187.44,187.51,187.32,187.45,5308.0,163.5768,163.6379,163.472,163.5855,5308.0
2019-09-23 11:30:00,187.48,187.66,187.46,187.63,8303.0,163.6117,163.7688,163.5942,163.7426,8303.0
2019-09-23 11:40:00,187.63,187.88,187.63,187.83,8787.0,163.7426,163.9608,163.7426,163.9171,8787.0
2019-09-23 11:50:00,187.76,187.89,187.73,187.82,5749.0,163.856,163.9695,163.8299,163.9084,5749.0
2019-09-23 12:00:00,187.84,187.98,187.67,187.95,8018.0,163.9258,164.048,163.7775,164.0218,8018.0
2019-09-23 12:10:00,187.94,188.04,187.83,187.99,6788.0,164.0131,164.1004,163.9171,164.0567,6788.0
2019-09-23 12:20:00,187.96,188.47,187.94,188.06,62784.0,164.0306,164.4756,164.0131,164.1178,62784.0
2019-09-23 12:30:00,188.06,188.56,188.04,188.13,59710.0,164.1178,164.5542,164.1004,164.1789,59710.0
2019-09-23 12:40:00,188.14,188.14,187.84,187.84,7220.0,164.1877,164.1877,163.9258,163.9258,7220.0
2019-09-23 12:50:00,187.85,188.02,187.67,187.84,35303.0,163.9346,164.0829,163.7775,163.9258,35303.0
2019-09-23 13:00:00,187.78,188.12,187.78,188.0,27075.0,163.8735,164.1702,163.8735,164.0655,27075.0
2019-09-23 13:10:00,187.98,188.07,187.91,187.93,4911.0,164.048,164.1266,163.9869,164.0044,4911.0
2019-09-23 13:20:00,187.95,187.97,187.82,187.89,4838.0,164.0218,164.0393,163.9084,163.9695,4838.0
2019-09-23 13:30:00,187.89,187.93,187.85,187.92,6013.0,163.9695,164.0044,163.9346,163.9957,6013.0
2019-09-23 13:40:00,187.91,188.04,187.84,187.84,6491.0,163.9869,164.1004,163.9258,163.9258,6491.0
2019-09-23 13:50:00,187.83,187.95,187.68,187.76,8625.0,163.9171,164.0218,163.7862,163.856,8625.0
2019-09-23 14:00:00,187.77,187.77,187.59,187.62,6298.0,163.8648,163.8648,163.7077,163.7339,6298.0
2019-09-23 14:10:00,187.59,187.63,187.48,187.52,8101.0,163.7077,163.7426,163.6117,163.6466,8101.0
2019-09-23 14:20:00,187.53,187.55,187.23,187.31,14373.0,163.6553,163.6728,163.3935,163.4633,14373.0
2019-09-23 14:30:00,187.31,187.31,187.01,187.04,37267.0,163.4633,163.4633,163.2015,163.2277,37267.0
2019-09-23 14:40:00,187.05,187.17,186.95,186.95,5561.0,163.2364,163.3411,163.1492,163.1492,5561.0
2019-09-23 14:50:00,186.97,187.06,186.87,186.96,9797.0,163.1666,163.2451,163.0793,163.1579,9797.0
2019-09-23 15:00:00,186.97,187.12,186.96,187.03,17234.0,163.1666,163.2975,163.1579,163.219,17234.0
2019-09-23 15:10:00,187.02,187.2,187.0,187.2,12466.0,163.2102,163.3673,163.1928,163.3673,12466.0
2019-09-23 15:20:00,187.24,187.48,187.17,187.46,16953.0,163.4022,163.6117,163.3411,163.5942,16953.0
2019-09-23 15:30:00,187.46,187.48,187.23,187.33,18214.0,163.5942,163.6117,163.3935,163.4808,18214.0
2019-09-23 15:40:00,187.31,187.38,187.09,187.21,24370.0,163.4633,163.5244,163.2713,163.3761,24370.0
2019-09-23 15:50:00,187.23,187.34,186.72,186.81,120585.0,163.3935,163.4895,162.9484,163.027,120585.0
2019-09-24 09:30:00,187.97,188.18,187.36,187.85,33042.0,164.0393,164.2226,163.507,163.9346,33042.0
2019-09-24 09:40:00,187.93,188.65,187.93,188.64,12056.0,164.0044,164.6327,164.0044,164.624,12056.0
2019-09-24 09:50:00,188.69,188.85,187.86,187.86,24481.0,164.6676,164.8073,163.9433,163.9433,24481.0
2019-09-24 10:00:00,187.83,188.36,187.76,187.91,21317.0,163.9171,164.3796,163.856,163.9869,21317.0
2019-09-24 10:10:00,187.92,188.2,187.64,187.76,38232.0,163.9957,164.24,163.7513,163.856,38232.0
2019-09-24 10:20:00,187.75,188.03,186.95,187.05,45038.0,163.8473,164.0917,163.1492,163.2364,45038.0
2019-09-24 10:30:00,187.05,187.75,187.05,187.2,20449.0,163.2364,163.8473,163.2364,163.3673,20449.0
2019-09-24 10:40:00,187.24,187.7,187.23,187.68,10258.0,163.4022,163.8037,163.3935,163.7862,10258.0
2019-09-24 10:50:00,187.82,187.9,187.49,187.49,13161.0,163.9084,163.9782,163.6204,163.6204,13161.0
2019-09-24 11:00:00,187.46,187.48,186.98,186.98,20336.0,163.5942,163.6117,163.1753,163.1753,20336.0
2019-09-24 11:10:00,187.01,187.11,186.88,187.03,12496.0,163.2015,163.2888,163.0881,163.219,12496.0
2019-09-24 11:20:00,187.03,187.21,186.86,186.87,21979.0,163.219,163.3761,163.0706,163.0793,21979.0
2019-09-24 11:30:00,186.95,187.22,186.79,186.86,48732.0,163.1492,163.3848,163.0095,163.0706,48732.0
2019-09-24 11:40:00,186.86,187.16,186.72,187.08,10491.0,163.0706,163.3324,162.9484,163.2626,10491.0
2019-09-24 11:50:00,187.05,187.14,186.57,186.77,48911.0,163.2364,163.315,162.8175,162.9921,48911.0
2019-09-24 12:00:00,186.73,187.12,186.63,187.05,17490.0,162.9572,163.2975,162.8699,163.2364,17490.0
2019-09-24 12:10:00,187.0,187.0,186.46,186.46,17341.0,163.1928,163.1928,162.7215,162.7215,17341.0
2019-09-24 12:20:00,186.5,186.55,185.86,186.03,25254.0,162.7564,162.8001,162.1979,162.3463,25254.0
2019-09-24 12:30:00,186.02,186.04,185.5,185.51,12450.0,162.3376,162.355,161.8838,161.8925,12450.0
2019-09-24 12:40:00,185.62,185.62,185.37,185.46,9961.0,161.9885,161.9885,161.7703,161.8488,9961.0
2019-09-24 12:50:00,185.51,185.52,185.09,185.18,10599.0,161.8925,161.9012,161.526,161.6045,10599.0
2019-09-24 13:00:00,185.19,185.55,185.15,185.34,41847.0,161.6132,161.9274,161.5783,161.7441,41847.0
2019-09-24 13:10:00,185.38,185.38,184.77,185.0,46953.0,161.779,161.779,161.2467,161.4474,46953.0
2019-09-24 13:20:00,185.02,185.12,184.71,185.02,14100.0,161.4649,161.5521,161.1943,161.4649,14100.0
2019-09-24 13:30:00,185.0,185.46,185.0,185.34,12748.0,161.4474,161.8488,161.4474,161.7441,12748.0
2019-09-24 13:40:00,185.29,185.56,185.21,185.56,7541.0,161.7005,161.9361,161.6307,161.9361,7541.0
2019-09-24 13:50:00,185.56,185.69,185.42,185.48,7025.0,161.9361,162.0496,161.8139,161.8663,7025.0
2019-09-24 14:00:00,185.49,185.53,185.03,185.04,11313.0,161.875,161.9099,161.4736,161.4823,11313.0
2019-09-24 14:10:00,185.0,186.41,184.96,186.21,8911.0,161.4474,162.6779,161.4125,162.5034,8911.0
2019-09-24 14:20:00,186.17,186.33,185.87,185.93,16130.0,162.4685,162.6081,162.2066,162.259,16130.0
2019-09-24 14:30:00,185.92,186.26,185.67,185.77,14785.0,162.2503,162.547,162.0321,162.1194,14785.0
2019-09-24 14:40:00,185.84,185.86,185.63,185.86,7047.0,162.1805,162.1979,161.9972,162.1979,7047.0
2019-09-24 14:50:00,185.91,186.01,185.8,185.81,10001.0,162.2416,162.3288,162.1456,162.1543,10001.0
2019-09-24 15:00:00,185.75,185.98,185.72,185.9,9128.0,162.1019,162.3026,162.0757,162.2328,9128.0
2019-09-24 15:10:00,185.92,186.07,185.81,185.81,13973.0,162.2503,162.3812,162.1543,162.1543,13973.0
2019-09-24 15:20:00,185.81,185.84,185.32,185.38,14598.0,162.1543,162.1805,161.7267,161.779,14598.0
2019-09-24 15:30:00,185.29,185.35,185.05,185.25,29540.0,161.7005,161.7529,161.491,161.6656,29540.0
2019-09-24 15:40:00,185.22,185.25,184.97,185.08,68692.0,161.6394,161.6656,161.4212,161.5172,68692.0
2019-09-24 15:50:00,185.09,185.25,184.41,184.72,309229.0,161.526,161.6656,160.9325,161.2031,309229.0
2019-09-25 09:30:00,185.45,186.39,185.26,186.15,81225.0,161.8401,162.6604,161.6743,162.451,81225.0
2019-09-25 09:40:00,186.07,186.07,185.27,185.49,16801.0,162.3812,162.3812,161.683,161.875,16801.0
2019-09-25 09:50:00,185.49,185.6,185.14,185.34,5692.0,161.875,161.971,161.5696,161.7441,5692.0
2019-09-25 10:00:00,185.41,185.54,184.97,184.97,12186.0,161.8052,161.9187,161.4212,161.4212,12186.0
2019-09-25 10:10:00,185.02,185.16,184.56,184.91,10632.0,161.4649,161.587,161.0634,161.3689,10632.0
2019-09-25 10:20:00,184.9,185.24,184.64,185.15,24306.0,161.3601,161.6569,161.1332,161.5783,24306.0
2019-09-25 10:30:00,185.19,185.35,184.98,185.27,9399.0,161.6132,161.7529,161.43,161.683,9399.0
2019-09-25 10:40:00,185.38,185.52,185.17,185.22,21674.0,161.779,161.9012,161.5958,161.6394,21674.0
2019-09-25 10:50:00,185.18,185.48,185.13,185.32,24782.0,161.6045,161.8663,161.5609,161.7267,24782.0
2019-09-25 11:00:00,185.38,185.69,185.32,185.53,20716.0,161.779,162.0496,161.7267,161.9099,20716.0
2019-09-25 11:10:00,185.55,185.55,185.22,185.22,16562.0,161.9274,161.9274,161.6394,161.6394,16562.0
2019-09-25 11:20:00,185.22,185.45,185.11,185.28,26656.0,161.6394,161.8401,161.5434,161.6918,26656.0
2019-09-25 11:30:00,185.31,185.6,185.27,185.6,47457.0,161.7179,161.971,161.683,161.971,47457.0
2019-09-25 11:40:00,185.53,185.6,185.34,185.44,25581.0,161.9099,161.971,161.7441,161.8314,25581.0
2019-09-25 11:50:00,185.4,185.86,185.39,185.66,80092.0,161.7965,162.1979,161.7878,162.0234,80092.0
2019-09-25 12:00:00,185.68,186.19,185.68,186.15,66804.0,162.0408,162.4859,162.0408,162.451,66804.0
2019-09-25 12:10:00,186.13,186.15,185.89,186.03,30734.0,162.4335,162.451,162.2241,162.3463,30734.0
2019-09-25 12:20:00,186.04,186.12,185.89,186.06,16451.0,162.355,162.4248,162.2241,162.3725,16451.0
2019-09-25 12:30:00,186.07,186.16,186.03,186.03,9781.0,162.3812,162.4597,162.3463,162.3463,9781.0
2019-09-25 12:40:00,186.06,186.08,185.93,185.98,10271.0,162.3725,162.3899,162.259,162.3026,10271.0
2019-09-25 12:50:00,185.93,186.2,185.85,186.05,12060.0,162.259,162.4946,162.1892,162.3637,12060.0
2019-09-25 13:00:00,186.06,186.21,185.93,185.97,7894.0,162.3725,162.5034,162.259,162.2939,7894.0
2019-09-25 13:10:00,185.92,185.97,185.75,185.79,9080.0,162.2503,162.2939,162.1019,162.1368,9080.0
2019-09-25 13:20:00,185.74,185.96,185.73,185.96,8992.0,162.0932,162.2852,162.0845,162.2852,8992.0
2019-09-25 13:30:00,185.98,186.22,185.86,186.09,8213.0,162.3026,162.5121,162.1979,162.3986,8213.0
2019-09-25 13:40:00,186.06,186.18,186.0,186.11,15091.0,162.3725,162.4772,162.3201,162.4161,15091.0
2019-09-25 13:50:00,186.04,186.14,185.95,186.0,7210.0,162.355,162.4423,162.2765,162.3201,7210.0
2019-09-25 14:00:00,186.03,186.32,186.02,186.29,17613.0,162.3463,162.5994,162.3376,162.5732,17613.0
2019-09-25 14:10:00,186.31,186.41,186.04,186.17,37433.0,162.5906,162.6779,162.355,162.4685,37433.0
2019-09-25 14:20:00,186.16,186.16,186.05,186.16,3981.0,162.4597,162.4597,162.3637,162.4597,3981.0
2019-09-25 14:30:00,186.13,186.29,186.07,186.19,19472.0,162.4335,162.5732,162.3812,162.4859,19472.0
2019-09-25 14:40:00,186.22,186.24,186.07,186.07,48629.0,162.5121,162.5295,162.3812,162.3812,48629.0
2019-09-25 14:50:00,186.08,186.22,186.08,186.18,27277.0,162.3899,162.5121,162.3899,162.4772,27277.0
2019-09-25 15:00:00,186.17,186.19,186.03,186.07,22213.0,162.4685,162.4859,162.3463,162.3812,22213.0
2019-09-25 15:10:00,186.06,186.17,185.97,186.08,18157.0,162.3725,162.4685,162.2939,162.3899,18157.0
2019-09-25 15:20:00,186.09,186.2,186.02,186.11,22157.0,162.3986,162.4946,162.3376,162.4161,22157.0
2019-09-25 15:30:00,186.11,186.17,186.01,186.14,69199.0,162.4161,162.4685,162.3288,162.4423,69199.0
2019-09-25 15:40:00,186.16,186.4,186.11,186.23,86239.0,162.4597,162.6692,162.4161,162.5208,86239.0
2019-09-25 15:50:00,186.27,186.38,185.91,186.12,128589.0,162.5557,162.6517,162.2416,162.4248,128589.0
2019-09-26 09:30:00,186.52,186.62,185.48,185.7,41169.0,162.7739,162.8612,161.8663,162.0583,41169.0
2019-09-26 09:40:00,185.6,186.21,185.23,185.5,122528.0,161.971,162.5034,161.6481,161.8838,122528.0
2019-09-26 09:50:00,185.37,185.88,185.37,185.78,4535.0,161.7703,162.2154,161.7703,162.1281,4535.0
2019-09-26 10:00:00,185.89,186.1,185.45,185.61,13933.0,162.2241,162.4074,161.8401,161.9798,13933.0
2019-09-26 10:10:00,185.6,185.78,185.5,185.71,8383.0,161.971,162.1281,161.8838,162.067,8383.0
2019-09-26 10:20:00,185.56,185.92,185.56,185.91,8789.0,161.9361,162.2503,161.9361,162.2416,8789.0
2019-09-26 10:30:00,185.9,185.9,185.65,185.86,10450.0,162.2328,162.2328,162.0147,162.1979,10450.0
2019-09-26 10:40:00,185.81,185.82,185.47,185.65,17082.0,162.1543,162.163,161.8576,162.0147,17082.0
2019-09-26 10:50:00,185.66,185.8,185.38,185.42,10186.0,162.0234,162.1456,161.779,161.8139,10186.0
2019-09-26 11:00:00,185.42,185.79,185.22,185.61,22594.0,161.8139,162.1368,161.6394,161.9798,22594.0
2019-09-26 11:10:00,185.65,185.8,185.45,185.5,15479.0,162.0147,162.1456,161.8401,161.8838,15479.0
2019-09-26 11:20:00,185.47,185.57,185.4,185.52,28727.0,161.8576,161.9448,161.7965,161.9012,28727.0
2019-09-26 11:30:00,185.56,185.75,185.45,185.48,41503.0,161.9361,162.1019,161.8401,161.8663,41503.0
2019-09-26 11:40:00,185.47,185.55,185.35,185.55,33114.0,161.8576,161.9274,161.7529,161.9274,33114.0
2019-09-26 11:50:00,185.56,185.74,185.54,185.74,11099.0,161.9361,162.0932,161.9187,162.0932,11099.0
2019-09-26 12:00:00,185.72,185.93,185.66,185.76,19316.0,162.0757,162.259,162.0234,162.1107,19316.0
2019-09-26 12:10:00,185.76,185.97,185.72,185.97,18516.0,162.1107,162.2939,162.0757,162.2939,18516.0
2019-09-26 12:20:00,185.94,186.15,185.91,185.92,18892.0,162.2677,162.451,162.2416,162.2503,18892.0
2019-09-26 12:30:00,185.97,186.2,185.94,186.2,9161.0,162.2939,162.4946,162.2677,162.4946,9161.0
2019-09-26 12:40:00,186.45,186.5,186.38,186.39,5560.0,162.7128,162.7564,162.6517,162.6604,5560.0
2019-09-26 12:50:00,186.35,186.35,186.16,186.27,7878.0,162.6255,162.6255,162.4597,162.5557,7878.0
2019-09-26 13:00:00,186.28,186.3,186.13,186.14,6900.0,162.5645,162.5819,162.4335,162.4423,6900.0
2019-09-26 13:10:00,186.14,186.22,185.83,185.86,7849.0,162.4423,162.5121,162.1717,162.1979,7849.0
2019-09-26 13:20:00,185.81,185.82,185.58,185.72,12079.0,162.1543,162.163,161.9536,162.0757,12079.0
2019-09-26 13:30:00,185.72,186.0,185.68,186.0,10609.0,162.0757,162.3201,162.0408,162.3201,10609.0
2019-09-26 13:40:00,185.95,185.95,185.61,185.62,16039.0,162.2765,162.2765,161.9798,161.9885,16039.0
2019-09-26 13:50:00,185.59,186.05,185.58,185.98,13174.0,161.9623,162.3637,161.9536,162.3026,13174.0
2019-09-26 14:00:00,186.03,186.27,186.0,186.2,12008.0,162.3463,162.5557,162.3201,162.4946,12008.0
2019-09-26 14:10:00,186.23,186.23,185.96,186.05,48619.0,162.5208,162.5208,162.2852,162.3637,48619.0
2019-09-26 14:20:00,186.06,186.2,185.9,185.97,11841.0,162.3725,162.4946,162.2328,162.2939,11841.0
2019-09-26 14:30:00,185.96,186.36,185.96,186.31,17550.0,162.2852,162.6343,162.2852,162.5906,17550.0
2019-09-26 14:40:00,186.29,186.32,186.14,186.15,10789.0,162.5732,162.5994,162.4423,162.451,10789.0
2019-09-26 14:50:00,186.13,186.38,186.08,186.23,13721.0,162.4335,162.6517,162.3899,162.5208,13721.0
2019-09-26 15:00:00,186.3,186.41,186.15,186.34,18600.0,162.5819,162.6779,162.451,162.6168,18600.0
2019-09-26 15:10:00,186.45,186.58,186.28,186.55,9392.0,162.7128,162.8263,162.5645,162.8001,9392.0
2019-09-26 15:20:00,186.57,186.75,186.52,186.71,17377.0,162.8175,162.9746,162.7739,162.9397,17377.0
2019-09-26 15:30:00,186.67,186.81,186.64,186.66,6215.0,162.9048,163.027,162.8786,162.8961,6215.0
2019-09-26 15:40:00,186.62,186.62,186.04,186.04,19916.0,162.8612,162.8612,162.355,162.355,19916.0
2019-09-26 15:50:00,186.0,186.18,185.68,186.01,79524.0,162.3201,162.4772,162.0408,162.3288,79524.0
2019-09-27 09:30:00,186.81,186.89,185.81,186.01,22914.0,163.027,163.0968,162.1543,162.3288,22914.0
2019-09-27 09:40:00,186.06,186.25,185.53,186.08,68084.0,162.3725,162.5383,161.9099,162.3899,68084.0
2019-09-27 09:50:00,186.02,186.09,185.7,185.87,36999.0,162.3376,162.3986,162.0583,162.2066,36999.0
2019-09-27 10:00:00,185.87,185.95,185.27,185.52,46028.0,162.2066,162.2765,161.683,161.9012,46028.0
2019-09-27 10:10:00,185.59,185.62,185.1,185.29,7090.0,161.9623,161.9885,161.5347,161.7005,7090.0
2019-09-27 10:20:00,185.39,185.99,185.39,185.86,8241.0,161.7878,162.3114,161.7878,162.1979,8241.0
2019-09-27 10:30:00,185.85,186.05,185.68,185.99,4686.0,162.1892,162.3637,162.0408,162.3114,4686.0
2019-09-27 10:40:00,185.98,186.05,185.8,186.05,14654.0,162.3026,162.3637,162.1456,162.3637,14654.0
2019-09-27 10:50:00,185.93,186.14,185.76,186.14,20917.0,162.259,162.4423,162.1107,162.4423,20917.0
2019-09-27 11:00:00,186.14,186.24,186.05,186.17,8596.0,162.4423,162.5295,162.3637,162.4685,8596.0
2019-09-27 11:10:00,186.14,186.15,185.83,185.92,6780.0,162.4423,162.451,162.1717,162.2503,6780.0
2019-09-27 11:20:00,185.86,186.0,185.76,186.0,6025.0,162.1979,162.3201,162.1107,162.3201,6025.0
2019-09-27 11:30:00,186.0,186.03,184.58,184.78,16326.0,162.3201,162.3463,161.0809,161.2554,16326.0
2019-09-27 11:40:00,184.74,184.98,184.27,184.49,52836.0,161.2205,161.43,160.8103,161.0023,52836.0
2019-09-27 11:50:00,184.49,184.9,184.22,184.9,20061.0,161.0023,161.3601,160.7667,161.3601,20061.0
2019-09-27 12:00:00,184.9,184.96,184.68,184.88,16971.0,161.3601,161.4125,161.1681,161.3427,16971.0
2019-09-27 12:10:00,184.89,185.11,184.47,184.48,13946.0,161.3514,161.5434,160.9849,160.9936,13946.0
2019-09-27 12:20:00,184.47,184.84,184.2,184.83,23411.0,160.9849,161.3078,160.7493,161.2991,23411.0
2019-09-27 12:30:00,184.71,184.9,184.69,184.74,6101.0,161.1943,161.3601,161.1769,161.2205,6101.0
2019-09-27 12:40:00,184.78,184.78,184.3,184.31,7744.0,161.2554,161.2554,160.8365,160.8453,7744.0
2019-09-27 12:50:00,184.33,184.42,183.87,183.88,24909.0,160.8627,160.9413,160.4613,160.47,24909.0
2019-09-27 13:00:00,183.85,184.3,183.7,184.14,26960.0,160.4438,160.8365,160.3129,160.6969,26960.0
2019-09-27 13:10:00,184.12,184.17,183.86,183.92,9164.0,160.6794,160.7231,160.4525,160.5049,9164.0
2019-09-27 13:20:00,183.94,184.0,183.46,183.61,16142.0,160.5224,160.5747,160.1035,160.2344,16142.0
2019-09-27 13:30:00,183.57,183.83,183.25,183.8,41086.0,160.1995,160.4264,159.9202,160.4002,41086.0
2019-09-27 13:40:00,183.82,183.85,183.38,183.41,18205.0,160.4176,160.4438,160.0337,160.0598,18205.0
2019-09-27 13:50:00,183.41,183.43,183.2,183.39,17662.0,160.0598,160.0773,159.8766,160.0424,17662.0
2019-09-27 14:00:00,183.39,183.4,183.1,183.1,9444.0,160.0424,160.0511,159.7893,159.7893,9444.0
2019-09-27 14:10:00,183.16,183.29,182.96,183.15,13854.0,159.8417,159.9551,159.6671,159.8329,13854.0
2019-09-27 14:20:00,183.17,183.36,183.07,183.34,10417.0,159.8504,160.0162,159.7631,159.9987,10417.0
2019-09-27 14:30:00,183.25,183.33,182.91,183.05,11495.0,159.9202,159.99,159.6235,159.7457,11495.0
2019-09-27 14:40:00,182.95,183.07,182.78,182.78,9008.0,159.6584,159.7631,159.51,159.51,9008.0
2019-09-27 14:50:00,182.78,182.82,182.58,182.7,9363.0,159.51,159.5449,159.3355,159.4402,9363.0
2019-09-27 15:00:00,182.78,182.8,182.54,182.62,9432.0,159.51,159.5275,159.3006,159.3704,9432.0
2019-09-27 15:10:00,182.66,182.91,182.59,182.9,10361.0,159.4053,159.6235,159.3442,159.6148,10361.0
2019-09-27 15:20:00,182.92,183.08,182.75,182.81,10598.0,159.6322,159.7718,159.4839,159.5362,10598.0
2019-09-27 15:30:00,182.83,183.08,182.82,183.0,16129.0,159.5537,159.7718,159.5449,159.702,16129.0
2019-09-27 15:40:00,183.01,183.08,182.83,182.91,23047.0,159.7108,159.7718,159.5537,159.6235,23047.0
2019-09-27 15:50:00,182.87,183.16,182.75,183.03,66763.0,159.5886,159.8417,159.4839,159.7282,66763.0
2019-09-30 09:30:00,183.36,184.23,183.22,184.13,16958.0,160.0162,160.7754,159.894,160.6882,16958.0
2019-09-30 09:40:00,184.17,184.22,184.0,184.08,2400.0,160.7231,160.7667,160.5747,160.6445,2400.0
2019-09-30 09:50:00,184.18,184.2,183.9,183.99,24125.0,160.7318,160.7493,160.4875,160.566,24125.0
2019-09-30 10:00:00,183.96,184.32,183.89,184.2,9378.0,160.5398,160.854,160.4787,160.7493,9378.0
2019-09-30 10:10:00,184.19,184.25,183.9,183.91,12607.0,160.7405,160.7929,160.4875,160.4962,12607.0
2019-09-30 10:20:00,183.89,184.07,183.7,183.91,16052.0,160.4787,160.6358,160.3129,160.4962,16052.0
2019-09-30 10:30:00,183.98,184.29,183.87,184.25,14044.0,160.5573,160.8278,160.4613,160.7929,14044.0
2019-09-30 10:40:00,184.24,184.29,183.88,183.92,26947.0,160.7842,160.8278,160.47,160.5049,26947.0
2019-09-30 10:50:00,183.91,184.0,183.68,183.75,33375.0,160.4962,160.5747,160.2955,160.3565,33375.0
2019-09-30 11:00:00,183.78,183.85,183.64,183.76,11405.0,160.3827,160.4438,160.2606,160.3653,11405.0
2019-09-30 11:10:00,183.75,183.77,183.48,183.59,6657.0,160.3565,160.374,160.1209,160.2169,6657.0
2019-09-30 11:20:00,183.54,184.03,183.54,184.03,9705.0,160.1733,160.6009,160.1733,160.6009,9705.0
2019-09-30 11:30:00,183.97,184.18,183.9,184.06,15341.0,160.5485,160.7318,160.4875,160.6271,15341.0
2019-09-30 11:40:00,184.12,184.23,183.75,183.75,45944.0,160.6794,160.7754,160.3565,160.3565,45944.0
2019-09-30 11:50:00,183.79,183.85,183.6,183.61,17908.0,160.3915,160.4438,160.2256,160.2344,17908.0
2019-09-30 12:00:00,183.64,183.77,183.55,183.57,9978.0,160.2606,160.374,160.182,160.1995,9978.0
2019-09-30 12:10:00,183.54,183.8,183.54,183.71,16699.0,160.1733,160.4002,160.1733,160.3216,16699.0
2019-09-30 12:20:00,183.72,183.75,183.54,183.55,8949.0,160.3304,160.3565,160.1733,160.182,8949.0
2019-09-30 12:30:00,183.56,183.69,183.45,183.55,16270.0,160.1907,160.3042,160.0947,160.182,16270.0
2019-09-30 12:40:00,183.52,183.56,183.27,183.37,11948.0,160.1558,160.1907,159.9377,160.0249,11948.0
2019-09-30 12:50:00,183.31,183.4,183.26,183.37,5753.0,159.9726,160.0511,159.9289,160.0249,5753.0
2019-09-30 13:00:00,183.39,183.54,183.32,183.5,6987.0,160.0424,160.1733,159.9813,160.1384,6987.0
2019-09-30 13:10:00,183.5,183.6,183.48,183.48,7810.0,160.1384,160.2256,160.1209,160.1209,7810.0
2019-09-30 13:20:00,183.48,183.54,183.26,183.34,10550.0,160.1209,160.1733,159.9289,159.9987,10550.0
2019-09-30 13:30:00,183.34,183.38,183.16,183.2,9853.0,159.9987,160.0337,159.8417,159.8766,9853.0
2019-09-30 13:40:00,183.16,183.23,183.08,183.13,12795.0,159.8417,159.9028,159.7718,159.8155,12795.0
2019-09-30 13:50:00,183.15,183.2,182.95,182.98,10301.0,159.8329,159.8766,159.6584,159.6846,10301.0
2019-09-30 14:00:00,183.01,183.17,182.92,183.06,13319.0,159.7108,159.8504,159.6322,159.7544,13319.0
2019-09-30 14:10:00,183.06,183.08,182.9,182.9,8004.0,159.7544,159.7718,159.6148,159.6148,8004.0
2019-09-30 14:20:00,182.92,183.13,182.89,183.06,7503.0,159.6322,159.8155,159.606,159.7544,7503.0
2019-09-30 14:30:00,183.04,183.15,182.95,183.01,12026.0,159.7369,159.8329,159.6584,159.7108,12026.0
2019-09-30 14:40:00,183.0,183.28,182.97,183.26,9883.0,159.702,159.9464,159.6759,159.9289,9883.0
2019-09-30 14:50:00,183.26,183.33,183.2,183.27,11387.0,159.9289,159.99,159.8766,159.9377,11387.0
2019-09-30 15:00:00,183.28,183.35,183.05,183.15,15320.0,159.9464,160.0075,159.7457,159.8329,15320.0
2019-09-30 15:10:00,183.13,183.16,183.03,183.05,11580.0,159.8155,159.8417,159.7282,159.7457,11580.0
2019-09-30 15:20:00,183.06,183.08,182.92,182.95,17923.0,159.7544,159.7718,159.6322,159.6584,17923.0
2019-09-30 15:30:00,182.92,183.18,182.88,183.16,33516.0,159.6322,159.8591,159.5973,159.8417,33516.0
2019-09-30 15:40:00,183.14,183.16,182.66,182.75,60657.0,159.8242,159.8417,159.4053,159.4839,60657.0
2019-09-30 15:50:00,182.74,183.01,182.7,182.75,106778.0,159.4751,159.7108,159.4402,159.4839,106778.0
2019-10-01 09:30:00,183.84,184.55,183.65,184.29,69396.0,160.4351,161.0547,160.2693,160.8278,69396.0
2019-10-01 09:40:00,184.28,184.39,184.06,184.17,7520.0,160.8191,160.9151,160.6271,160.7231,7520.0
2019-10-01 09:50:00,184.17,184.36,183.62,183.71,19213.0,160.7231,160.8889,160.2431,160.3216,19213.0
2019-10-01 10:00:00,183.64,183.68,181.58,181.6,25658.0,160.2606,160.2955,158.4628,158.4803,25658.0
2019-10-01 10:10:00,181.67,181.84,181.24,181.3,14741.0,158.5414,158.6897,158.1661,158.2185,14741.0
2019-10-01 10:20:00,181.28,181.43,180.91,181.43,25130.0,158.201,158.3319,157.8781,158.3319,25130.0
2019-10-01 10:30:00,181.38,181.51,181.05,181.17,36375.0,158.2883,158.4017,158.0003,158.105,36375.0
2019-10-01 10:40:00,181.17,181.59,181.01,181.24,29543.0,158.105,158.4715,157.9654,158.1661,29543.0
2019-10-01 10:50:00,181.24,181.49,181.04,181.07,12988.0,158.1661,158.3843,157.9916,158.0177,12988.0
2019-10-01 11:00:00,181.04,181.04,180.5,180.82,18363.0,157.9916,157.9916,157.5203,157.7996,18363.0
2019-10-01 11:10:00,180.82,180.82,180.53,180.62,21729.0,157.7996,157.7996,157.5465,157.625,21729.0
2019-10-01 11:20:00,180.64,180.74,180.34,180.56,56748.0,157.6425,157.7298,157.3807,157.5727,56748.0
2019-10-01 11:30:00,180.58,180.74,180.47,180.56,16650.0,157.5901,157.7298,157.4941,157.5727,16650.0
2019-10-01 11:40:00,180.48,180.49,179.89,179.98,37533.0,157.5029,157.5116,156.988,157.0665,37533.0
2019-10-01 11:50:00,180.0,180.05,179.86,179.93,14236.0,157.084,157.1276,156.9618,157.0229,14236.0
2019-10-01 12:00:00,179.92,179.92,179.05,179.17,86802.0,157.0142,157.0142,156.2549,156.3596,86802.0
2019-10-01 12:10:00,179.17,179.18,178.96,179.06,20183.0,156.3596,156.3684,156.1764,156.2636,20183.0
2019-10-01 12:20:00,179.09,179.36,178.92,179.27,46409.0,156.2898,156.5254,156.1415,156.4469,46409.0
2019-10-01 12:30:00,179.27,179.32,178.9,178.96,48149.0,156.4469,156.4905,156.124,156.1764,48149.0
2019-10-01 12:40:00,179.03,179.37,178.93,178.93,15230.0,156.2375,156.5342,156.1502,156.1502,15230.0
2019-10-01 12:50:00,178.96,179.0,178.65,178.65,10057.0,156.1764,156.2113,155.9058,155.9058,10057.0
2019-10-01 13:00:00,178.64,178.75,178.41,178.47,13110.0,155.8971,155.9931,155.6964,155.7488,13110.0
2019-10-01 13:10:00,178.51,178.54,178.08,178.08,21762.0,155.7837,155.8098,155.4084,155.4084,21762.0
2019-10-01 13:20:00,178.1,178.17,177.63,177.87,26096.0,155.4259,155.4869,155.0157,155.2251,26096.0
2019-10-01 13:30:00,177.89,177.99,177.77,177.92,26205.0,155.2426,155.3299,155.1379,155.2688,26205.0
2019-10-01 13:40:00,177.92,178.33,177.9,178.27,17485.0,155.2688,155.6266,155.2513,155.5742,17485.0
2019-10-01 13:50:00,178.3,178.41,178.19,178.33,22470.0,155.6004,155.6964,155.5044,155.6266,22470.0
2019-10-01 14:00:00,178.33,178.44,178.06,178.32,70318.0,155.6266,155.7226,155.391,155.6178,70318.0
2019-10-01 14:10:00,178.25,178.6,178.24,178.55,16451.0,155.5568,155.8622,155.548,155.8186,16451.0
2019-10-01 14:20:00,178.56,178.8,178.56,178.8,8397.0,155.8273,156.0367,155.8273,156.0367,8397.0
2019-10-01 14:30:00,178.81,179.28,178.81,179.03,12421.0,156.0455,156.4556,156.0455,156.2375,12421.0
2019-10-01 14:40:00,179.08,179.18,179.01,179.07,16186.0,156.2811,156.3684,156.22,156.2724,16186.0
2019-10-01 14:50:00,179.08,179.2,179.01,179.16,9897.0,156.2811,156.3858,156.22,156.3509,9897.0
2019-10-01 15:00:00,179.16,179.2,178.79,178.95,40733.0,156.3509,156.3858,156.028,156.1676,40733.0
2019-10-01 15:10:00,178.91,178.91,178.58,178.72,14612.0,156.1327,156.1327,155.8447,155.9669,14612.0
2019-10-01 15:20:00,178.68,179.1,178.6,179.06,15307.0,155.932,156.2985,155.8622,156.2636,15307.0
2019-10-01 15:30:00,179.04,179.04,178.79,178.8,25315.0,156.2462,156.2462,156.028,156.0367,25315.0
2019-10-01 15:40:00,178.84,178.92,178.58,178.69,30326.0,156.0716,156.1415,155.8447,155.9407,30326.0
2019-10-01 15:50:00,178.63,178.95,178.58,178.7,128868.0,155.8884,156.1676,155.8447,155.9495,128868.0
2019-10-02 09:30:00,177.54,178.26,176.76,176.76,25246.0,154.9372,155.5655,154.2565,154.2565,25246.0
2019-10-02 09:40:00,177.04,177.52,176.83,177.28,9534.0,154.5008,154.9197,154.3175,154.7103,9534.0
2019-10-02 09:50:00,177.22,177.82,177.13,177.82,29215.0,154.6579,155.1815,154.5793,155.1815,29215.0
2019-10-02 10:00:00,177.63,177.85,177.04,177.66,31456.0,155.0157,155.2077,154.5008,155.0419,31456.0
2019-10-02 10:10:00,177.59,177.81,177.35,177.61,8135.0,154.9808,155.1728,154.7713,154.9982,8135.0
2019-10-02 10:20:00,177.53,177.7,177.07,177.08,81160.0,154.9284,155.0768,154.527,154.5357,81160.0
2019-10-02 10:30:00,177.03,177.03,175.69,175.77,21320.0,154.4921,154.4921,153.3227,153.3925,21320.0
2019-10-02 10:40:00,175.73,175.8,175.12,175.24,18105.0,153.3576,153.4187,152.8252,152.93,18105.0
2019-10-02 10:50:00,175.25,176.1,175.25,175.82,16803.0,152.9387,153.6805,152.9387,153.4361,16803.0
2019-10-02 11:00:00,175.79,176.44,175.79,176.23,16577.0,153.4099,153.9772,153.4099,153.7939,16577.0
2019-10-02 11:10:00,176.14,176.35,175.95,176.24,17305.0,153.7154,153.8987,153.5496,153.8027,17305.0
2019-10-02 11:20:00,176.33,176.48,175.95,175.95,23723.0,153.8812,154.0121,153.5496,153.5496,23723.0
2019-10-02 11:30:00,175.78,175.9,175.12,175.43,7564.0,153.4012,153.5059,152.8252,153.0958,7564.0
2019-10-02 11:40:00,175.52,175.63,175.44,175.62,9889.0,153.1743,153.2703,153.1045,153.2616,9889.0
2019-10-02 11:50:00,175.59,175.68,175.34,175.67,11489.0,153.2354,153.314,153.0172,153.3052,11489.0
2019-10-02 12:00:00,175.63,175.63,175.22,175.3,5427.0,153.2703,153.2703,152.9125,152.9823,5427.0
2019-10-02 12:10:00,175.23,175.23,174.72,174.83,16099.0,152.9212,152.9212,152.4762,152.5722,16099.0
2019-10-02 12:20:00,174.91,175.05,174.83,174.91,13521.0,152.642,152.7642,152.5722,152.642,13521.0
2019-10-02 12:30:00,174.96,175.04,174.57,174.61,12146.0,152.6856,152.7554,152.3453,152.3802,12146.0
2019-10-02 12:40:00,174.61,174.66,174.4,174.44,8012.0,152.3802,152.4238,152.1969,152.2318,8012.0
2019-10-02 12:50:00,174.44,174.48,174.24,174.29,7846.0,152.2318,152.2667,152.0573,152.1009,7846.0
2019-10-02 13:00:00,174.23,174.69,174.12,174.69,54749.0,152.0486,152.45,151.9526,152.45,54749.0
2019-10-02 13:10:00,174.85,174.95,174.69,174.72,6423.0,152.5896,152.6769,152.45,152.4762,6423.0
2019-10-02 13:20:00,174.78,174.99,174.52,174.88,10260.0,152.5285,152.7118,152.3016,152.6158,10260.0
2019-10-02 13:30:00,174.8,174.89,174.35,174.4,10544.0,152.546,152.6245,152.1533,152.1969,10544.0
2019-10-02 13:40:00,174.43,174.62,174.43,174.52,9549.0,152.2231,152.3889,152.2231,152.3016,9549.0
2019-10-02 13:50:00,174.54,174.68,174.41,174.66,7068.0,152.3191,152.4413,152.2056,152.4238,7068.0
2019-10-02 14:00:00,174.65,175.01,174.52,174.98,14973.0,152.4151,152.7292,152.3016,152.7031,14973.0
2019-10-02 14:10:00,175.0,175.3,175.0,175.25,10632.0,152.7205,152.9823,152.7205,152.9387,10632.0
2019-10-02 14:20:00,175.28,175.49,175.26,175.32,6015.0,152.9649,153.1481,152.9474,152.9998,6015.0
2019-10-02 14:30:00,175.35,175.39,175.15,175.22,12537.0,153.026,153.0609,152.8514,152.9125,12537.0
2019-10-02 14:40:00,175.2,175.35,175.13,175.24,13967.0,152.8951,153.026,152.834,152.93,13967.0
2019-10-02 14:50:00,175.27,175.38,175.14,175.38,7439.0,152.9561,153.0521,152.8427,153.0521,7439.0
2019-10-02 15:00:00,175.39,175.39,175.0,175.06,17722.0,153.0609,153.0609,152.7205,152.7729,17722.0
2019-10-02 15:10:00,175.09,175.51,175.09,175.41,19515.0,152.7991,153.1656,152.7991,153.0783,19515.0
2019-10-02 15:20:00,175.41,175.55,175.14,175.14,26404.0,153.0783,153.2005,152.8427,152.8427,26404.0
2019-10-02 15:30:00,175.12,175.36,175.02,175.04,18731.0,152.8252,153.0347,152.738,152.7554,18731.0
2019-10-02 15:40:00,175.03,175.05,174.57,174.59,24253.0,152.7467,152.7642,152.3453,152.3627,24253.0
2019-10-02 15:50:00,174.59,174.68,174.3,174.46,93180.0,152.3627,152.4413,152.1096,152.2493,93180.0
2019-10-03 09:30:00,174.31,174.75,173.51,173.7,20660.0,152.1184,152.5024,151.4202,151.586,20660.0
2019-10-03 09:40:00,173.73,174.53,173.48,174.38,12288.0,151.6122,152.3104,151.394,152.1795,12288.0
2019-10-03 09:50:00,174.15,174.15,173.49,173.69,6324.0,151.9787,151.9787,151.4028,151.5773,6324.0
2019-10-03 10:00:00,173.69,173.69,172.01,172.45,20115.0,151.5773,151.5773,150.1112,150.4952,20115.0
2019-10-03 10:10:00,172.4,173.25,172.21,173.17,15440.0,150.4515,151.1933,150.2857,151.1235,15440.0
2019-10-03 10:20:00,173.45,174.37,173.44,174.02,17447.0,151.3679,152.1707,151.3591,151.8653,17447.0
2019-10-03 10:30:00,173.99,174.49,173.79,174.08,20475.0,151.8391,152.2755,151.6646,151.9176,20475.0
2019-10-03 10:40:00,174.1,174.27,173.76,173.89,25450.0,151.9351,152.0835,151.6384,151.7518,25450.0
2019-10-03 10:50:00,173.77,173.88,173.3,173.84,10794.0,151.6471,151.7431,151.237,151.7082,10794.0
2019-10-03 11:00:00,173.89,174.81,173.81,174.57,19781.0,151.7518,152.5547,151.682,152.3453,19781.0
2019-10-03 11:10:00,174.55,175.0,174.51,174.77,16479.0,152.3278,152.7205,152.2929,152.5198,16479.0
2019-10-03 11:20:00,174.77,174.79,174.23,174.27,6010.0,152.5198,152.5373,152.0486,152.0835,6010.0
2019-10-03 11:30:00,174.2,174.21,173.59,173.64,6505.0,152.0224,152.0311,151.49,151.5337,6505.0
2019-10-03 11:40:00,173.75,173.84,173.62,173.68,5424.0,151.6297,151.7082,151.5162,151.5686,5424.0
2019-10-03 11:50:00,173.67,173.83,173.46,173.46,7297.0,151.5598,151.6995,151.3766,151.3766,7297.0
2019-10-03 12:00:00,173.57,174.07,173.57,173.97,2601.0,151.4726,151.9089,151.4726,151.8217,2601.0
2019-10-03 12:10:00,173.97,174.07,173.64,173.64,5912.0,151.8217,151.9089,151.5337,151.5337,5912.0
2019-10-03 12:20:00,173.67,174.04,173.67,173.95,5374.0,151.5598,151.8827,151.5598,151.8042,5374.0
2019-10-03 12:30:00,173.97,174.04,173.85,174.04,7571.0,151.8217,151.8827,151.7169,151.8827,7571.0
2019-10-03 12:40:00,174.04,174.32,174.01,174.23,7448.0,151.8827,152.1271,151.8566,152.0486,7448.0
2019-10-03 12:50:00,174.27,174.42,174.13,174.37,5630.0,152.0835,152.2144,151.9613,152.1707,5630.0
2019-10-03 13:00:00,174.4,174.57,174.28,174.31,17568.0,152.1969,152.3453,152.0922,152.1184,17568.0
2019-10-03 13:10:00,174.34,174.53,174.19,174.5,9939.0,152.1445,152.3104,152.0136,152.2842,9939.0
2019-10-03 13:20:00,174.5,174.54,174.33,174.36,11643.0,152.2842,152.3191,152.1358,152.162,11643.0
2019-10-03 13:30:00,174.42,174.49,174.36,174.4,4503.0,152.2144,152.2755,152.162,152.1969,4503.0
2019-10-03 13:40:00,174.49,174.84,174.47,174.83,5613.0,152.2755,152.5809,152.258,152.5722,5613.0
2019-10-03 13:50:00,174.82,174.95,174.71,174.71,13148.0,152.5634,152.6769,152.4674,152.4674,13148.0
2019-10-03 14:00:00,174.71,174.83,174.43,174.44,20836.0,152.4674,152.5722,152.2231,152.2318,20836.0
2019-10-03 14:10:00,174.39,174.75,174.37,174.54,6165.0,152.1882,152.5024,152.1707,152.3191,6165.0
2019-10-03 14:20:00,174.57,174.57,174.43,174.57,8239.0,152.3453,152.3453,152.2231,152.3453,8239.0
2019-10-03 14:30:00,174.56,174.71,174.47,174.58,9341.0,152.3365,152.4674,152.258,152.354,9341.0
2019-10-03 14:40:00,174.55,174.64,174.51,174.55,7159.0,152.3278,152.4064,152.2929,152.3278,7159.0
2019-10-03 14:50:00,174.55,174.56,174.36,174.41,9103.0,152.3278,152.3365,152.162,152.2056,9103.0
2019-10-03 15:00:00,174.39,174.75,174.34,174.75,17330.0,152.1882,152.5024,152.1445,152.5024,17330.0
2019-10-03 15:10:00,174.75,174.75,174.24,174.31,15288.0,152.5024,152.5024,152.0573,152.1184,15288.0
2019-10-03 15:20:00,174.35,174.46,174.23,174.46,13012.0,152.1533,152.2493,152.0486,152.2493,13012.0
2019-10-03 15:30:00,174.51,174.53,174.22,174.4,82809.0,152.2929,152.3104,152.0398,152.1969,82809.0
2019-10-03 15:40:00,174.43,174.64,174.37,174.37,20234.0,152.2231,152.4064,152.1707,152.1707,20234.0
2019-10-03 15:50:00,174.39,174.94,174.28,174.91,55773.0,152.1882,152.6682,152.0922,152.642,55773.0
2019-10-04 09:30:00,175.0,175.38,174.88,174.88,21855.0,152.7205,153.0521,152.6158,152.6158,21855.0
2019-10-04 09:40:00,174.87,174.88,174.25,174.25,7201.0,152.6071,152.6158,152.066,152.066,7201.0
2019-10-04 09:50:00,174.17,174.5,174.04,174.5,24428.0,151.9962,152.2842,151.8827,152.2842,24428.0
2019-10-04 10:00:00,174.59,174.77,174.15,174.18,11348.0,152.3627,152.5198,151.9787,152.0049,11348.0
2019-10-04 10:10:00,174.18,174.18,173.75,173.99,10810.0,152.0049,152.0049,151.6297,151.8391,10810.0
2019-10-04 10:20:00,174.34,174.51,174.14,174.22,4207.0,152.1445,152.2929,151.97,152.0398,4207.0
2019-10-04 10:30:00,174.19,174.33,174.0,174.08,14489.0,152.0136,152.1358,151.8478,151.9176,14489.0
2019-10-04 10:40:00,174.08,174.15,173.95,173.97,14353.0,151.9176,151.9787,151.8042,151.8217,14353.0
2019-10-04 10:50:00,174.01,174.32,173.98,174.15,6977.0,151.8566,152.1271,151.8304,151.9787,6977.0
2019-10-04 11:00:00,174.08,174.43,174.01,174.32,4396.0,151.9176,152.2231,151.8566,152.1271,4396.0
2019-10-04 11:10:00,174.39,174.59,174.35,174.56,5958.0,152.1882,152.3627,152.1533,152.3365,5958.0
2019-10-04 11:20:00,174.56,174.6,174.36,174.53,7702.0,152.3365,152.3714,152.162,152.3104,7702.0
2019-10-04 11:30:00,174.5,174.77,174.45,174.72,5070.0,152.2842,152.5198,152.2405,152.4762,5070.0
2019-10-04 11:40:00,174.77,174.91,174.66,174.76,11631.0,152.5198,152.642,152.4238,152.5111,11631.0
2019-10-04 11:50:00,174.71,175.04,174.71,174.92,12909.0,152.4674,152.7554,152.4674,152.6507,12909.0
2019-10-04 12:00:00,175.0,175.3,175.0,175.24,4268.0,152.7205,152.9823,152.7205,152.93,4268.0
2019-10-04 12:10:00,175.29,175.41,175.22,175.29,12986.0,152.9736,153.0783,152.9125,152.9736,12986.0
2019-10-04 12:20:00,175.25,175.48,175.18,175.39,11012.0,152.9387,153.1394,152.8776,153.0609,11012.0
2019-10-04 12:30:00,175.43,175.52,175.32,175.47,4800.0,153.0958,153.1743,152.9998,153.1307,4800.0
2019-10-04 12:40:00,175.47,175.52,175.39,175.51,10918.0,153.1307,153.1743,153.0609,153.1656,10918.0
2019-10-04 12:50:00,175.46,175.61,175.45,175.54,12168.0,153.122,153.2529,153.1132,153.1918,12168.0
2019-10-04 13:00:00,175.55,175.57,175.37,175.41,10000.0,153.2005,153.218,153.0434,153.0783,10000.0
2019-10-04 13:10:00,175.4,175.85,175.4,175.85,9792.0,153.0696,153.4623,153.0696,153.4623,9792.0
2019-10-04 13:20:00,175.81,175.89,175.49,175.58,13943.0,153.4274,153.4972,153.1481,153.2267,13943.0
2019-10-04 13:30:00,175.55,175.66,175.43,175.63,12736.0,153.2005,153.2965,153.0958,153.2703,12736.0
2019-10-04 13:40:00,175.66,176.01,175.66,175.8,13776.0,153.2965,153.6019,153.2965,153.4187,13776.0
2019-10-04 13:50:00,175.83,175.86,175.59,175.59,5334.0,153.4449,153.471,153.2354,153.2354,5334.0
2019-10-04 14:00:00,175.69,175.83,175.59,175.77,8580.0,153.3227,153.4449,153.2354,153.3925,8580.0
2019-10-04 14:10:00,175.78,176.29,175.78,176.28,10134.0,153.4012,153.8463,153.4012,153.8376,10134.0
2019-10-04 14:20:00,176.27,176.85,176.23,176.55,84813.0,153.8288,154.335,153.7939,154.0732,84813.0
2019-10-04 14:30:00,176.51,176.57,176.46,176.47,11624.0,154.0383,154.0906,153.9946,154.0034,11624.0
2019-10-04 14:40:00,176.46,176.48,176.19,176.22,10712.0,153.9946,154.0121,153.759,153.7852,10712.0
2019-10-04 14:50:00,176.16,176.16,175.95,176.08,5892.0,153.7328,153.7328,153.5496,153.663,5892.0
2019-10-04 15:00:00,176.11,176.25,176.05,176.22,9173.0,153.6892,153.8114,153.6368,153.7852,9173.0
2019-10-04 15:10:00,176.24,176.25,176.08,176.12,13434.0,153.8027,153.8114,153.663,153.6979,13434.0
2019-10-04 15:20:00,176.13,176.35,176.01,176.27,28236.0,153.7067,153.8987,153.6019,153.8288,28236.0
2019-10-04 15:30:00,176.28,176.39,176.18,176.33,40382.0,153.8376,153.9336,153.7503,153.8812,40382.0
2019-10-04 15:40:00,176.34,176.57,176.23,176.5,19645.0,153.8899,154.0906,153.7939,154.0296,19645.0
2019-10-04 15:50:00,176.54,176.89,176.47,176.62,73197.0,154.0645,154.3699,154.0034,154.1343,73197.0
2019-10-07 09:30:00,176.23,176.49,175.88,176.49,48226.0,153.7939,154.0208,153.4885,154.0208,48226.0
2019-10-07 09:40:00,176.41,177.3,176.41,177.25,31162.0,153.951,154.7277,153.951,154.6841,31162.0
2019-10-07 09:50:00,177.26,177.68,177.1,177.68,19586.0,154.6928,155.0593,154.5532,155.0593,19586.0
2019-10-07 10:00:00,177.68,178.0,177.51,177.9,51860.0,155.0593,155.3386,154.911,155.2513,51860.0
2019-10-07 10:10:00,177.96,178.0,177.0,177.0,8351.0,155.3037,155.3386,154.4659,154.4659,8351.0
2019-10-07 10:20:00,177.07,177.18,177.03,177.08,6626.0,154.527,154.623,154.4921,154.5357,6626.0
2019-10-07 10:30:00,177.03,177.06,176.79,176.92,8923.0,154.4921,154.5183,154.2826,154.3961,8923.0
2019-10-07 10:40:00,176.91,177.11,176.91,176.96,7190.0,154.3874,154.5619,154.3874,154.431,7190.0
2019-10-07 10:50:00,176.97,177.05,176.69,176.69,5863.0,154.4397,154.5095,154.1954,154.1954,5863.0
2019-10-07 11:00:00,176.74,177.27,176.69,177.21,10828.0,154.239,154.7015,154.1954,154.6492,10828.0
2019-10-07 11:10:00,177.27,177.51,177.03,177.09,10869.0,154.7015,154.911,154.4921,154.5444,10869.0
2019-10-07 11:20:00,177.07,177.18,176.87,177.1,8590.0,154.527,154.623,154.3525,154.5532,8590.0
2019-10-07 11:30:00,177.05,177.33,177.0,177.09,20553.0,154.5095,154.7539,154.4659,154.5444,20553.0
2019-10-07 11:40:00,177.14,177.39,177.13,177.37,5090.0,154.5881,154.8062,154.5793,154.7888,5090.0
2019-10-07 11:50:00,177.4,177.77,177.37,177.73,11149.0,154.815,155.1379,154.7888,155.103,11149.0
2019-10-07 12:00:00,177.76,177.76,177.31,177.33,9329.0,155.1291,155.1291,154.7364,154.7539,9329.0
2019-10-07 12:10:00,177.33,177.44,177.24,177.33,7950.0,154.7539,154.8499,154.6753,154.7539,7950.0
2019-10-07 12:20:00,177.42,177.43,177.3,177.36,6928.0,154.8324,154.8412,154.7277,154.7801,6928.0
2019-10-07 12:30:00,177.33,177.33,177.16,177.18,5819.0,154.7539,154.7539,154.6055,154.623,5819.0
2019-10-07 12:40:00,177.2,177.38,177.2,177.37,6074.0,154.6404,154.7975,154.6404,154.7888,6074.0
2019-10-07 12:50:00,177.4,177.43,177.3,177.41,7663.0,154.815,154.8412,154.7277,154.8237,7663.0
2019-10-07 13:00:00,177.38,177.64,177.34,177.34,11142.0,154.7975,155.0244,154.7626,154.7626,11142.0
2019-10-07 13:10:00,177.3,177.36,177.18,177.3,5565.0,154.7277,154.7801,154.623,154.7277,5565.0
2019-10-07 13:20:00,177.33,177.36,177.25,177.29,7419.0,154.7539,154.7801,154.6841,154.719,7419.0
2019-10-07 13:30:00,177.25,178.12,177.23,178.09,12900.0,154.6841,155.4433,154.6666,155.4171,12900.0
2019-10-07 13:40:00,178.03,178.08,177.89,177.94,7173.0,155.3648,155.4084,155.2426,155.2862,7173.0
2019-10-07 13:50:00,177.94,178.2,177.92,177.99,29388.0,155.2862,155.5131,155.2688,155.3299,29388.0
2019-10-07 14:00:00,178.02,178.03,177.45,177.45,10595.0,155.356,155.3648,154.8586,154.8586,10595.0
2019-10-07 14:10:00,177.44,177.44,177.22,177.29,6512.0,154.8499,154.8499,154.6579,154.719,6512.0
2019-10-07 14:20:00,177.26,177.35,177.11,177.26,14439.0,154.6928,154.7713,154.5619,154.6928,14439.0
2019-10-07 14:30:00,177.27,177.27,176.87,176.96,10039.0,154.7015,154.7015,154.3525,154.431,10039.0
2019-10-07 14:40:00,176.94,177.02,176.78,177.0,9683.0,154.4135,154.4834,154.2739,154.4659,9683.0
2019-10-07 14:50:00,177.0,177.06,176.79,177.0,6691.0,154.4659,154.5183,154.2826,154.4659,6691.0
2019-10-07 15:00:00,177.04,177.08,176.9,177.03,11071.0,154.5008,154.5357,154.3786,154.4921,11071.0
2019-10-07 15:10:00,177.03,177.18,176.82,177.04,8367.0,154.4921,154.623,154.3088,154.5008,8367.0
2019-10-07 15:20:00,177.06,177.19,176.97,177.05,17387.0,154.5183,154.6317,154.4397,154.5095,17387.0
2019-10-07 15:30:00,177.03,177.03,176.71,176.88,35951.0,154.4921,154.4921,154.2128,154.3612,35951.0
2019-10-07 15:40:00,176.87,176.94,176.64,176.67,11849.0,154.3525,154.4135,154.1517,154.1779,11849.0
2019-10-07 15:50:00,176.66,177.16,176.5,176.68,53018.0,154.1692,154.6055,154.0296,154.1866,53018.0
2019-10-08 09:30:00,175.65,175.91,174.82,174.98,29892.0,153.2878,153.5147,152.5634,152.7031,29892.0
2019-10-08 09:40:00,174.96,175.17,174.91,175.09,37775.0,152.6856,152.8689,152.642,152.7991,37775.0
2019-10-08 09:50:00,175.14,175.5,175.07,175.36,17409.0,152.8427,153.1569,152.7816,153.0347,17409.0
2019-10-08 10:00:00,175.4,175.6,175.19,175.6,15854.0,153.0696,153.2441,152.8863,153.2441,15854.0
2019-10-08 10:10:00,175.55,175.71,175.22,175.65,10864.0,153.2005,153.3401,152.9125,153.2878,10864.0
2019-10-08 10:20:00,175.65,175.85,175.59,175.7,18375.0,153.2878,153.4623,153.2354,153.3314,18375.0
2019-10-08 10:30:00,175.7,176.06,175.57,175.92,12692.0,153.3314,153.6456,153.218,153.5234,12692.0
2019-10-08 10:40:00,175.96,176.14,175.93,176.02,12273.0,153.5583,153.7154,153.5321,153.6107,12273.0
2019-10-08 10:50:00,176.02,176.85,175.95,176.84,35193.0,153.6107,154.335,153.5496,154.3263,35193.0
2019-10-08 11:00:00,176.79,176.85,176.52,176.81,37434.0,154.2826,154.335,154.047,154.3001,37434.0
2019-10-08 11:10:00,176.81,177.41,176.69,177.37,29019.0,154.3001,154.8237,154.1954,154.7888,29019.0
2019-10-08 11:20:00,177.27,177.37,176.7,176.77,24107.0,154.7015,154.7888,154.2041,154.2652,24107.0
2019-10-08 11:30:00,176.77,176.83,176.45,176.52,21750.0,154.2652,154.3175,153.9859,154.047,21750.0
2019-10-08 11:40:00,176.58,176.84,176.39,176.6,16056.0,154.0994,154.3263,153.9336,154.1168,16056.0
2019-10-08 11:50:00,176.63,177.04,176.63,176.89,22391.0,154.143,154.5008,154.143,154.3699,22391.0
2019-10-08 12:00:00,176.9,176.93,176.62,176.64,29798.0,154.3786,154.4048,154.1343,154.1517,29798.0
2019-10-08 12:10:00,176.63,176.87,176.57,176.77,12442.0,154.143,154.3525,154.0906,154.2652,12442.0
2019-10-08 12:20:00,176.79,177.21,176.78,177.13,13485.0,154.2826,154.6492,154.2739,154.5793,13485.0
2019-10-08 12:30:00,177.1,177.42,177.03,177.42,14734.0,154.5532,154.8324,154.4921,154.8324,14734.0
2019-10-08 12:40:00,177.42,178.26,177.41,177.94,19706.0,154.8324,155.5655,154.8237,155.2862,19706.0
2019-10-08 12:50:00,177.96,178.05,177.74,177.85,15104.0,155.3037,155.3822,155.1117,155.2077,15104.0
2019-10-08 13:00:00,177.81,177.82,177.47,177.58,18298.0,155.1728,155.1815,154.8761,154.9721,18298.0
2019-10-08 13:10:00,177.61,177.85,177.51,177.78,16503.0,154.9982,155.2077,154.911,155.1466,16503.0
2019-10-08 13:20:00,177.83,178.11,177.77,178.06,21467.0,155.1902,155.4346,155.1379,155.391,21467.0
2019-10-08 13:30:00,178.06,178.36,178.06,178.27,43370.0,155.391,155.6528,155.391,155.5742,43370.0
2019-10-08 13:40:00,178.37,178.48,178.27,178.31,15996.0,155.6615,155.7575,155.5742,155.6091,15996.0
2019-10-08 13:50:00,178.31,178.44,178.14,178.16,21331.0,155.6091,155.7226,155.4608,155.4782,21331.0
2019-10-08 14:00:00,178.18,178.18,177.74,177.88,12401.0,155.4957,155.4957,155.1117,155.2339,12401.0
2019-10-08 14:10:00,177.87,177.87,177.66,177.8,7537.0,155.2251,155.2251,155.0419,155.1641,7537.0
2019-10-08 14:20:00,177.83,177.91,177.47,177.59,10307.0,155.1902,155.26,154.8761,154.9808,10307.0
2019-10-08 14:30:00,177.65,178.19,177.54,178.0,9575.0,155.0331,155.5044,154.9372,155.3386,9575.0
2019-10-08 14:40:00,177.94,178.42,177.92,178.37,11609.0,155.2862,155.7051,155.2688,155.6615,11609.0
2019-10-08 14:50:00,178.36,178.4,177.28,177.75,25530.0,155.6528,155.6877,154.7103,155.1204,25530.0
2019-10-08 15:00:00,177.69,177.95,177.44,177.61,14259.0,155.0681,155.295,154.8499,154.9982,14259.0
2019-10-08 15:10:00,177.56,177.64,177.3,177.64,10726.0,154.9546,155.0244,154.7277,155.0244,10726.0
2019-10-08 15:20:00,177.62,177.87,177.5,177.71,15485.0,155.007,155.2251,154.9022,155.0855,15485.0
2019-10-08 15:30:00,177.75,177.85,177.21,177.21,18303.0,155.1204,155.2077,154.6492,154.6492,18303.0
2019-10-08 15:40:00,177.23,177.28,176.99,177.16,28937.0,154.6666,154.7103,154.4572,154.6055,28937.0
2019-10-08 15:50:00,177.11,177.31,176.42,176.53,108004.0,154.5619,154.7364,153.9597,154.0557,108004.0
2019-10-09 09:30:00,178.0,178.84,178.0,178.8,34020.0,155.3386,156.0716,155.3386,156.0367,34020.0
2019-10-09 09:40:00,178.87,178.87,178.12,178.23,15797.0,156.0978,156.0978,155.4433,155.5393,15797.0
2019-10-09 09:50:00,178.09,178.16,177.74,178.07,11395.0,155.4171,155.4782,155.1117,155.3997,11395.0
2019-10-09 10:00:00,178.02,178.38,177.79,178.01,10729.0,155.356,155.6702,155.1553,155.3473,10729.0
2019-10-09 10:10:00,178.01,178.16,177.63,177.63,14102.0,155.3473,155.4782,155.0157,155.0157,14102.0
2019-10-09 10:20:00,177.8,177.84,177.56,177.7,12542.0,155.1641,155.199,154.9546,155.0768,12542.0
2019-10-09 10:30:00,177.67,177.75,177.28,177.43,11581.0,155.0506,155.1204,154.7103,154.8412,11581.0
2019-10-09 10:40:00,177.42,177.53,177.25,177.32,14251.0,154.8324,154.9284,154.6841,154.7452,14251.0
2019-10-09 10:50:00,177.3,177.5,177.24,177.32,12899.0,154.7277,154.9022,154.6753,154.7452,12899.0
2019-10-09 11:00:00,177.32,177.47,176.92,176.94,10389.0,154.7452,154.8761,154.3961,154.4135,10389.0
2019-10-09 11:10:00,176.98,177.05,176.52,176.72,10048.0,154.4484,154.5095,154.047,154.2215,10048.0
2019-10-09 11:20:00,176.78,176.81,176.42,176.46,20512.0,154.2739,154.3001,153.9597,153.9946,20512.0
2019-10-09 11:30:00,176.41,176.91,176.4,176.79,8823.0,153.951,154.3874,153.9423,154.2826,8823.0
2019-10-09 11:40:00,176.79,177.19,176.74,176.97,6384.0,154.2826,154.6317,154.239,154.4397,6384.0
2019-10-09 11:50:00,176.91,177.04,176.67,176.78,4267.0,154.3874,154.5008,154.1779,154.2739,4267.0
2019-10-09 12:00:00,176.81,176.85,176.59,176.67,10390.0,154.3001,154.335,154.1081,154.1779,10390.0
2019-10-09 12:10:00,176.69,176.8,176.55,176.55,9599.0,154.1954,154.2914,154.0732,154.0732,9599.0
2019-10-09 12:20:00,176.59,176.73,176.5,176.6,3042.0,154.1081,154.2303,154.0296,154.1168,3042.0
2019-10-09 12:30:00,176.61,176.64,176.34,176.4,5012.0,154.1256,154.1517,153.8899,153.9423,5012.0
2019-10-09 12:40:00,176.37,176.52,176.36,176.48,6293.0,153.9161,154.047,153.9074,154.0121,6293.0
2019-10-09 12:50:00,176.42,176.45,176.2,176.44,13929.0,153.9597,153.9859,153.7677,153.9772,13929.0
2019-10-09 13:00:00,176.48,176.72,176.24,176.44,19679.0,154.0121,154.2215,153.8027,153.9772,19679.0
2019-10-09 13:10:00,176.41,176.55,176.32,176.33,4929.0,153.951,154.0732,153.8725,153.8812,4929.0
2019-10-09 13:20:00,176.3,176.7,176.28,176.53,30463.0,153.855,154.2041,153.8376,154.0557,30463.0
2019-10-09 13:30:00,176.51,176.81,176.46,176.75,7191.0,154.0383,154.3001,153.9946,154.2477,7191.0
2019-10-09 13:40:00,176.74,177.06,176.71,177.03,7943.0,154.239,154.5183,154.2128,154.4921,7943.0
2019-10-09 13:50:00,177.0,177.07,176.93,176.97,17812.0,154.4659,154.527,154.4048,154.4397,17812.0
2019-10-09 14:00:00,176.94,177.1,176.92,177.09,12182.0,154.4135,154.5532,154.3961,154.5444,12182.0
2019-10-09 14:10:00,177.07,177.44,177.06,177.44,9347.0,154.527,154.8499,154.5183,154.8499,9347.0
2019-10-09 14:20:00,177.43,177.58,177.39,177.5,6889.0,154.8412,154.9721,154.8062,154.9022,6889.0
2019-10-09 14:30:00,177.49,177.56,177.41,177.55,9271.0,154.8935,154.9546,154.8237,154.9459,9271.0
2019-10-09 14:40:00,177.57,177.66,177.47,177.54,6159.0,154.9633,155.0419,154.8761,154.9372,6159.0
2019-10-09 14:50:00,177.57,177.77,177.56,177.72,8345.0,154.9633,155.1379,154.9546,155.0942,8345.0
2019-10-09 15:00:00,177.72,177.89,177.67,177.83,8858.0,155.0942,155.2426,155.0506,155.1902,8858.0
2019-10-09 15:10:00,177.82,178.11,177.65,177.71,71334.0,155.1815,155.4346,155.0331,155.0855,71334.0
2019-10-09 15:20:00,177.72,177.8,177.61,177.67,12431.0,155.0942,155.1641,154.9982,155.0506,12431.0
2019-10-09 15:30:00,177.69,177.84,177.58,177.73,14823.0,155.0681,155.199,154.9721,155.103,14823.0
2019-10-09 15:40:00,177.72,177.75,176.78,176.88,29400.0,155.0942,155.1204,154.2739,154.3612,29400.0
2019-10-09 15:50:00,176.87,177.32,176.87,177.04,93596.0,154.3525,154.7452,154.3525,154.5008,93596.0
2019-10-10 09:30:00,175.5,176.41,175.5,176.07,31447.0,154.041,154.8397,154.041,154.5413,31447.0
2019-10-10 09:40:00,176.1,176.95,176.07,176.95,12285.0,154.5677,155.3137,154.5413,155.3137,12285.0
2019-10-10 09:50:00,177.0,177.84,176.86,177.84,14437.0,155.3576,156.0949,155.2347,156.0949,14437.0
2019-10-10 10:00:00,177.86,177.86,177.12,177.22,18484.0,156.1124,156.1124,155.4629,155.5507,18484.0
2019-10-10 10:10:00,177.25,177.78,177.11,177.78,11586.0,155.577,156.0422,155.4542,156.0422,11586.0
2019-10-10 10:20:00,177.77,177.8,177.43,177.43,7629.0,156.0335,156.0598,155.735,155.735,7629.0
2019-10-10 10:30:00,177.46,177.62,177.33,177.6,7484.0,155.7614,155.9018,155.6473,155.8842,7484.0
2019-10-10 10:40:00,177.63,177.8,177.57,177.57,15108.0,155.9106,156.0598,155.8579,155.8579,15108.0
2019-10-10 10:50:00,177.65,178.33,177.65,178.33,9582.0,155.9281,156.525,155.9281,156.525,9582.0
2019-10-10 11:00:00,178.26,178.32,178.08,178.3,5091.0,156.4635,156.5162,156.3055,156.4986,5091.0
2019-10-10 11:10:00,178.32,178.52,178.26,178.37,14425.0,156.5162,156.6917,156.4635,156.5601,14425.0
2019-10-10 11:20:00,178.36,178.48,177.93,178.04,14303.0,156.5513,156.6566,156.1739,156.2704,14303.0
2019-10-10 11:30:00,178.06,178.28,178.04,178.16,13751.0,156.288,156.4811,156.2704,156.3758,13751.0
2019-10-10 11:40:00,178.11,178.18,177.78,177.97,8623.0,156.3319,156.3933,156.0422,156.209,8623.0
2019-10-10 11:50:00,178.01,178.06,177.89,178.05,7976.0,156.2441,156.288,156.1388,156.2792,7976.0
2019-10-10 12:00:00,178.03,178.04,177.67,177.67,6739.0,156.2617,156.2704,155.9457,155.9457,6739.0
2019-10-10 12:10:00,177.7,177.77,177.57,177.57,11442.0,155.972,156.0335,155.8579,155.8579,11442.0
2019-10-10 12:20:00,177.55,177.6,177.36,177.36,5338.0,155.8404,155.8842,155.6736,155.6736,5338.0
2019-10-10 12:30:00,177.39,177.39,177.0,177.12,7551.0,155.6999,155.6999,155.3576,155.4629,7551.0
2019-10-10 12:40:00,177.12,177.19,176.99,177.19,6032.0,155.4629,155.5244,155.3488,155.5244,6032.0
2019-10-10 12:50:00,177.08,177.32,177.01,177.32,4881.0,155.4278,155.6385,155.3664,155.6385,4881.0
2019-10-10 13:00:00,177.26,177.26,177.12,177.25,3461.0,155.5858,155.5858,155.4629,155.577,3461.0
2019-10-10 13:10:00,177.17,177.17,176.91,176.92,4545.0,155.5068,155.5068,155.2786,155.2874,4545.0
2019-10-10 13:20:00,176.96,177.22,176.93,177.14,6162.0,155.3225,155.5507,155.2962,155.4805,6162.0
2019-10-10 13:30:00,177.04,177.05,176.76,176.9,6539.0,155.3927,155.4015,155.147,155.2698,6539.0
2019-10-10 13:40:00,176.99,177.04,176.87,177.01,8004.0,155.3488,155.3927,155.2435,155.3664,8004.0
2019-10-10 13:50:00,177.01,177.27,177.01,177.13,11291.0,155.3664,155.5946,155.3664,155.4717,11291.0
2019-10-10 14:00:00,177.08,177.37,176.51,176.64,11529.0,155.4278,155.6824,154.9275,155.0416,11529.0
2019-10-10 14:10:00,176.83,177.15,176.83,177.1,4069.0,155.2084,155.4893,155.2084,155.4454,4069.0
2019-10-10 14:20:00,177.08,177.1,176.83,176.88,3068.0,155.4278,155.4454,155.2084,155.2523,3068.0
2019-10-10 14:30:00,176.84,177.1,176.81,176.96,4795.0,155.2172,155.4454,155.1908,155.3225,4795.0
2019-10-10 14:40:00,176.93,176.93,176.7,176.79,24510.0,155.2962,155.2962,155.0943,155.1733,24510.0
2019-10-10 14:50:00,176.78,176.87,176.6,176.6,7604.0,155.1645,155.2435,155.0065,155.0065,7604.0
2019-10-10 15:00:00,176.66,176.72,176.56,176.56,8630.0,155.0592,155.1118,154.9714,154.9714,8630.0
2019-10-10 15:10:00,176.55,176.68,176.52,176.65,10960.0,154.9626,155.0767,154.9363,155.0504,10960.0
2019-10-10 15:20:00,176.67,176.75,176.58,176.68,17098.0,155.068,155.1382,154.989,155.0767,17098.0
2019-10-10 15:30:00,176.67,176.72,176.43,176.54,11362.0,155.068,155.1118,154.8573,154.9539,11362.0
2019-10-10 15:40:00,176.55,176.64,176.42,176.51,38636.0,154.9626,155.0416,154.8485,154.9275,38636.0
2019-10-10 15:50:00,176.52,176.87,176.52,176.7,49378.0,154.9363,155.2435,154.9363,155.0943,49378.0
2019-10-11 09:30:00,178.8,179.06,178.37,178.71,24430.0,156.9375,157.1657,156.5601,156.8585,24430.0
2019-10-11 09:40:00,178.87,179.77,178.78,179.55,12715.0,156.999,157.7889,156.92,157.5958,12715.0
2019-10-11 09:50:00,179.43,179.62,178.91,179.31,10574.0,157.4905,157.6572,157.0341,157.3852,10574.0
2019-10-11 10:00:00,179.24,179.59,179.23,179.48,12310.0,157.3237,157.6309,157.3149,157.5344,12310.0
2019-10-11 10:10:00,179.28,179.66,179.28,179.59,5050.0,157.3588,157.6924,157.3588,157.6309,5050.0
2019-10-11 10:20:00,179.64,179.92,179.64,179.83,9923.0,157.6748,157.9206,157.6748,157.8416,9923.0
2019-10-11 10:30:00,179.83,179.97,179.6,179.77,8982.0,157.8416,157.9645,157.6397,157.7889,8982.0
2019-10-11 10:40:00,179.68,179.73,179.29,179.37,7914.0,157.7099,157.7538,157.3676,157.4378,7914.0
2019-10-11 10:50:00,179.38,179.53,179.22,179.23,6866.0,157.4466,157.5783,157.3062,157.3149,6866.0
2019-10-11 11:00:00,179.3,180.3,179.3,180.3,36204.0,157.3764,158.2541,157.3764,158.2541,36204.0
2019-10-11 11:10:00,180.23,180.68,180.04,180.61,22679.0,158.1927,158.5876,158.0259,158.5262,22679.0
2019-10-11 11:20:00,180.6,180.83,180.46,180.68,27021.0,158.5174,158.7193,158.3945,158.5876,27021.0
2019-10-11 11:30:00,180.65,180.94,180.59,180.82,14391.0,158.5613,158.8158,158.5086,158.7105,14391.0
2019-10-11 11:40:00,180.76,180.87,180.32,180.43,18035.0,158.6579,158.7544,158.2717,158.3682,18035.0
2019-10-11 11:50:00,180.44,180.66,180.41,180.63,9839.0,158.377,158.5701,158.3507,158.5438,9839.0
2019-10-11 12:00:00,180.62,180.7,180.15,180.31,9302.0,158.535,158.6052,158.1224,158.2629,9302.0
2019-10-11 12:10:00,180.31,180.36,180.07,180.07,5823.0,158.2629,158.3068,158.0522,158.0522,5823.0
2019-10-11 12:20:00,180.09,180.36,180.05,180.28,7313.0,158.0698,158.3068,158.0347,158.2365,7313.0
2019-10-11 12:30:00,180.25,180.28,179.63,180.18,11970.0,158.2102,158.2365,157.666,158.1488,11970.0
2019-10-11 12:40:00,180.15,180.2,180.01,180.12,4627.0,158.1224,158.1663,157.9996,158.0961,4627.0
2019-10-11 12:50:00,180.14,180.52,180.12,180.44,5037.0,158.1137,158.4472,158.0961,158.377,5037.0
2019-10-11 13:00:00,180.49,180.53,179.99,180.0,4945.0,158.4209,158.456,157.982,157.9908,4945.0
2019-10-11 13:10:00,180.09,180.15,179.91,179.97,3067.0,158.0698,158.1224,157.9118,157.9645,3067.0
2019-10-11 13:20:00,180.06,180.78,179.85,180.24,9600.0,158.0434,158.6754,157.8591,158.2014,9600.0
2019-10-11 13:30:00,180.2,180.39,180.14,180.17,3137.0,158.1663,158.3331,158.1137,158.14,3137.0
2019-10-11 13:40:00,180.22,180.42,180.22,180.35,2975.0,158.1839,158.3594,158.1839,158.298,2975.0
2019-10-11 13:50:00,180.44,180.7,180.42,180.7,8287.0,158.377,158.6052,158.3594,158.6052,8287.0
2019-10-11 14:00:00,180.7,180.88,180.7,180.8,7226.0,158.6052,158.7632,158.6052,158.693,7226.0
2019-10-11 14:10:00,180.74,180.8,180.64,180.79,18761.0,158.6403,158.693,158.5525,158.6842,18761.0
2019-10-11 14:20:00,180.76,180.97,180.68,180.91,6576.0,158.6579,158.8422,158.5876,158.7895,6576.0
2019-10-11 14:30:00,180.91,180.93,180.74,180.8,4599.0,158.7895,158.8071,158.6403,158.693,4599.0
2019-10-11 14:40:00,180.77,181.05,180.71,180.99,7425.0,158.6666,158.9124,158.614,158.8597,7425.0
2019-10-11 14:50:00,180.95,181.11,180.85,180.93,6260.0,158.8246,158.9651,158.7369,158.8071,6260.0
2019-10-11 15:00:00,180.85,181.06,180.85,180.99,9883.0,158.7369,158.9212,158.7369,158.8597,9883.0
2019-10-11 15:10:00,180.99,181.1,180.96,181.06,8092.0,158.8597,158.9563,158.8334,158.9212,8092.0
2019-10-11 15:20:00,181.03,181.05,180.86,180.86,7665.0,158.8948,158.9124,158.7456,158.7456,7665.0
2019-10-11 15:30:00,180.81,180.99,180.53,180.99,19566.0,158.7017,158.8597,158.456,158.8597,19566.0
2019-10-11 15:40:00,181.02,181.15,180.1,180.39,28922.0,158.8861,159.0002,158.0786,158.3331,28922.0
2019-10-11 15:50:00,180.27,180.51,179.59,179.68,56213.0,158.2278,158.4384,157.6309,157.7099,56213.0
2019-10-14 09:30:00,179.66,179.86,179.25,179.49,17282.0,157.6924,157.8679,157.3325,157.5431,17282.0
2019-10-14 09:40:00,179.37,179.67,179.37,179.46,2900.0,157.4378,157.7011,157.4378,157.5168,2900.0
2019-10-14 09:50:00,179.44,179.53,179.29,179.51,3806.0,157.4993,157.5783,157.3676,157.5607,3806.0
2019-10-14 10:00:00,179.5,179.61,179.33,179.46,5252.0,157.5519,157.6485,157.4027,157.5168,5252.0
2019-10-14 10:10:00,179.34,179.4,179.13,179.13,11865.0,157.4115,157.4641,157.2272,157.2272,11865.0
2019-10-14 10:20:00,179.18,179.18,178.8,179.03,14100.0,157.271,157.271,156.9375,157.1394,14100.0
2019-10-14 10:30:00,179.06,179.31,179.06,179.09,2739.0,157.1657,157.3852,157.1657,157.1921,2739.0
2019-10-14 10:40:00,179.2,179.45,179.08,179.29,2639.0,157.2886,157.508,157.1833,157.3676,2639.0
2019-10-14 10:50:00,179.25,179.25,179.15,179.19,3705.0,157.3325,157.3325,157.2447,157.2798,3705.0
2019-10-14 11:00:00,179.18,179.18,178.92,178.96,5664.0,157.271,157.271,157.0428,157.0779,5664.0
2019-10-14 11:10:00,178.89,179.31,178.84,179.28,9967.0,157.0165,157.3852,156.9726,157.3588,9967.0
2019-10-14 11:20:00,179.28,179.35,179.14,179.28,6048.0,157.3588,157.4203,157.2359,157.3588,6048.0
2019-10-14 11:30:00,179.25,179.4,179.19,179.37,3547.0,157.3325,157.4641,157.2798,157.4378,3547.0
2019-10-14 11:40:00,179.36,179.36,179.21,179.29,4577.0,157.429,157.429,157.2974,157.3676,4577.0
2019-10-14 11:50:00,179.31,179.54,179.23,179.42,8039.0,157.3852,157.587,157.3149,157.4817,8039.0
2019-10-14 12:00:00,179.35,179.38,179.13,179.33,6539.0,157.4203,157.4466,157.2272,157.4027,6539.0
2019-10-14 12:10:00,179.31,179.46,179.28,179.34,5555.0,157.3852,157.5168,157.3588,157.4115,5555.0
2019-10-14 12:20:00,179.36,179.59,179.28,179.54,4227.0,157.429,157.6309,157.3588,157.587,4227.0
2019-10-14 12:30:00,179.59,179.62,179.49,179.5,3252.0,157.6309,157.6572,157.5431,157.5519,3252.0
2019-10-14 12:40:00,179.54,179.66,179.49,179.6,3302.0,157.587,157.6924,157.5431,157.6397,3302.0
2019-10-14 12:50:00,179.59,179.62,179.44,179.6,6041.0,157.6309,157.6572,157.4993,157.6397,6041.0
2019-10-14 13:00:00,179.55,179.59,179.35,179.35,5938.0,157.5958,157.6309,157.4203,157.4203,5938.0
2019-10-14 13:10:00,179.31,179.37,179.27,179.36,1900.0,157.3852,157.4378,157.35,157.429,1900.0
2019-10-14 13:20:00,179.4,179.41,179.27,179.32,4268.0,157.4641,157.4729,157.35,157.3939,4268.0
2019-10-14 13:30:00,179.34,179.34,179.14,179.2,6241.0,157.4115,157.4115,157.2359,157.2886,6241.0
2019-10-14 13:40:00,179.19,179.29,179.03,179.03,13584.0,157.2798,157.3676,157.1394,157.1394,13584.0
2019-10-14 13:50:00,179.03,179.33,179.03,179.32,1932.0,157.1394,157.4027,157.1394,157.3939,1932.0
2019-10-14 14:00:00,179.37,179.52,179.3,179.48,3503.0,157.4378,157.5695,157.3764,157.5344,3503.0
2019-10-14 14:10:00,179.5,179.85,179.48,179.67,7037.0,157.5519,157.8591,157.5344,157.7011,7037.0
2019-10-14 14:20:00,179.67,179.82,179.66,179.72,3792.0,157.7011,157.8328,157.6924,157.745,3792.0
2019-10-14 14:30:00,179.72,179.73,179.51,179.56,4052.0,157.745,157.7538,157.5607,157.6046,4052.0
2019-10-14 14:40:00,179.57,179.65,179.56,179.58,3427.0,157.6134,157.6836,157.6046,157.6221,3427.0
2019-10-14 14:50:00,179.61,179.65,179.48,179.48,6178.0,157.6485,157.6836,157.5344,157.5344,6178.0
2019-10-14 15:00:00,179.51,179.51,179.19,179.21,6592.0,157.5607,157.5607,157.2798,157.2974,6592.0
2019-10-14 15:10:00,179.2,179.25,179.11,179.23,4686.0,157.2886,157.3325,157.2096,157.3149,4686.0
2019-10-14 15:20:00,179.23,179.45,179.22,179.41,10462.0,157.3149,157.508,157.3062,157.4729,10462.0
2019-10-14 15:30:00,179.39,179.42,179.2,179.32,12082.0,157.4554,157.4817,157.2886,157.3939,12082.0
2019-10-14 15:40:00,179.32,179.32,179.1,179.13,14802.0,157.3939,157.3939,157.2008,157.2272,14802.0
2019-10-14 15:50:00,179.12,179.2,178.97,179.18,72635.0,157.2184,157.2886,157.0867,157.271,72635.0
2019-10-15 09:30:00,179.18,179.61,178.9,179.18,21192.0,157.271,157.6485,157.0253,157.271,21192.0
2019-10-15 09:40:00,179.03,179.03,178.52,178.68,5889.0,157.1394,157.1394,156.6917,156.8322,5889.0
2019-10-15 09:50:00,178.71,179.05,178.46,178.47,8719.0,156.8585,157.1569,156.6391,156.6479,8719.0
2019-10-15 10:00:00,178.47,178.55,178.34,178.42,11454.0,156.6479,156.7181,156.5338,156.604,11454.0
2019-10-15 10:10:00,178.49,178.75,178.39,178.64,6398.0,156.6654,156.8936,156.5776,156.7971,6398.0
2019-10-15 10:20:00,178.58,179.02,178.56,178.96,6556.0,156.7444,157.1306,156.7269,157.0779,6556.0
2019-10-15 10:30:00,178.91,179.37,178.9,179.23,17859.0,157.0341,157.4378,157.0253,157.3149,17859.0
2019-10-15 10:40:00,179.29,179.33,179.11,179.24,17607.0,157.3676,157.4027,157.2096,157.3237,17607.0
2019-10-15 10:50:00,179.22,179.57,179.11,179.55,8262.0,157.3062,157.6134,157.2096,157.5958,8262.0
2019-10-15 11:00:00,179.59,179.63,179.31,179.34,10728.0,157.6309,157.666,157.3852,157.4115,10728.0
2019-10-15 11:10:00,179.29,179.34,179.18,179.32,8177.0,157.3676,157.4115,157.271,157.3939,8177.0
2019-10-15 11:20:00,179.33,179.43,179.26,179.36,15566.0,157.4027,157.4905,157.3413,157.429,15566.0
2019-10-15 11:30:00,179.38,179.4,178.96,179.05,11521.0,157.4466,157.4641,157.0779,157.1569,11521.0
2019-10-15 11:40:00,179.02,179.17,178.99,179.17,6293.0,157.1306,157.2623,157.1043,157.2623,6293.0
2019-10-15 11:50:00,179.13,179.36,179.1,179.11,7494.0,157.2272,157.429,157.2008,157.2096,7494.0
2019-10-15 12:00:00,179.16,179.23,179.07,179.2,6347.0,157.2535,157.3149,157.1745,157.2886,6347.0
2019-10-15 12:10:00,179.22,179.28,179.08,179.08,8138.0,157.3062,157.3588,157.1833,157.1833,8138.0
2019-10-15 12:20:00,179.05,179.14,178.99,178.99,4992.0,157.1569,157.2359,157.1043,157.1043,4992.0
2019-10-15 12:30:00,178.97,179.15,178.94,179.09,10179.0,157.0867,157.2447,157.0604,157.1921,10179.0
2019-10-15 12:40:00,179.07,179.07,178.79,178.85,13454.0,157.1745,157.1745,156.9287,156.9814,13454.0
2019-10-15 12:50:00,178.93,179.24,178.88,179.24,4630.0,157.0516,157.3237,157.0077,157.3237,4630.0
2019-10-15 13:00:00,179.27,179.28,179.14,179.22,9516.0,157.35,157.3588,157.2359,157.3062,9516.0
2019-10-15 13:10:00,179.19,179.28,179.06,179.14,7282.0,157.2798,157.3588,157.1657,157.2359,7282.0
2019-10-15 13:20:00,179.09,179.11,178.99,179.06,5521.0,157.1921,157.2096,157.1043,157.1657,5521.0
2019-10-15 13:30:00,179.06,179.1,178.85,178.89,13058.0,157.1657,157.2008,156.9814,157.0165,13058.0
2019-10-15 13:40:00,178.91,178.98,178.83,178.94,7374.0,157.0341,157.0955,156.9638,157.0604,7374.0
2019-10-15 13:50:00,178.97,179.13,178.94,179.0,7212.0,157.0867,157.2272,157.0604,157.1131,7212.0
2019-10-15 14:00:00,178.98,179.07,178.98,179.07,4952.0,157.0955,157.1745,157.0955,157.1745,4952.0
2019-10-15 14:10:00,179.08,179.08,178.87,178.91,41206.0,157.1833,157.1833,156.999,157.0341,41206.0
2019-10-15 14:20:00,178.89,179.04,178.89,179.01,5485.0,157.0165,157.1482,157.0165,157.1218,5485.0
2019-10-15 14:30:00,179.01,179.07,178.95,178.99,9654.0,157.1218,157.1745,157.0692,157.1043,9654.0
2019-10-15 14:40:00,178.96,179.0,178.84,178.9,6546.0,157.0779,157.1131,156.9726,157.0253,6546.0
2019-10-15 14:50:00,178.86,178.92,178.72,178.81,7128.0,156.9902,157.0428,156.8673,156.9463,7128.0
2019-10-15 15:00:00,178.76,178.79,178.61,178.62,6857.0,156.9024,156.9287,156.7707,156.7795,6857.0
2019-10-15 15:10:00,178.62,178.62,178.55,178.56,6048.0,156.7795,156.7795,156.7181,156.7269,6048.0
2019-10-15 15:20:00,178.55,178.61,178.44,178.61,9760.0,156.7181,156.7707,156.6215,156.7707,9760.0
2019-10-15 15:30:00,178.62,178.73,178.56,178.63,28835.0,156.7795,156.8761,156.7269,156.7883,28835.0
2019-10-15 15:40:00,178.62,178.63,178.4,178.42,20032.0,156.7795,156.7883,156.5864,156.604,20032.0
2019-10-15 15:50:00,178.42,178.67,178.35,178.4,87397.0,156.604,156.8234,156.5425,156.5864,87397.0
2019-10-16 09:30:00,178.45,178.45,177.49,177.81,21418.0,156.6303,156.6303,155.7877,156.0686,21418.0
2019-10-16 09:40:00,177.8,178.26,177.72,178.01,7171.0,156.0598,156.4635,155.9896,156.2441,7171.0
2019-10-16 09:50:00,177.98,178.02,177.4,177.49,3481.0,156.2178,156.2529,155.7087,155.7877,3481.0
2019-10-16 10:00:00,177.42,177.69,177.21,177.62,10460.0,155.7262,155.9632,155.5419,155.9018,10460.0
2019-10-16 10:10:00,177.89,177.89,177.64,177.79,12434.0,156.1388,156.1388,155.9193,156.051,12434.0
2019-10-16 10:20:00,177.8,178.45,177.8,178.45,8146.0,156.0598,156.6303,156.0598,156.6303,8146.0
2019-10-16 10:30:00,178.37,178.65,178.37,178.44,9065.0,156.5601,156.8059,156.5601,156.6215,9065.0
2019-10-16 10:40:00,178.39,178.53,178.23,178.23,7061.0,156.5776,156.7005,156.4372,156.4372,7061.0
2019-10-16 10:50:00,178.39,178.61,178.36,178.59,3249.0,156.5776,156.7707,156.5513,156.7532,3249.0
2019-10-16 11:00:00,178.56,178.65,178.42,178.47,11088.0,156.7269,156.8059,156.604,156.6479,11088.0
2019-10-16 11:10:00,178.38,178.48,178.33,178.38,13182.0,156.5689,156.6566,156.525,156.5689,13182.0
2019-10-16 11:20:00,178.43,178.62,178.43,178.62,3196.0,156.6128,156.7795,156.6128,156.7795,3196.0
2019-10-16 11:30:00,178.65,178.65,178.44,178.46,7461.0,156.8059,156.8059,156.6215,156.6391,7461.0
2019-10-16 11:40:00,178.45,178.59,178.43,178.5,4934.0,156.6303,156.7532,156.6128,156.6742,4934.0
2019-10-16 11:50:00,178.51,178.63,178.45,178.5,7149.0,156.683,156.7883,156.6303,156.6742,7149.0
2019-10-16 12:00:00,178.52,178.76,178.52,178.71,7188.0,156.6917,156.9024,156.6917,156.8585,7188.0
2019-10-16 12:10:00,178.69,178.78,178.66,178.74,8330.0,156.841,156.92,156.8146,156.8848,8330.0
2019-10-16 12:20:00,178.73,178.85,178.7,178.85,5879.0,156.8761,156.9814,156.8497,156.9814,5879.0
2019-10-16 12:30:00,178.87,179.18,178.86,179.16,2132.0,156.999,157.271,156.9902,157.2535,2132.0
2019-10-16 12:40:00,179.13,179.2,179.05,179.1,3731.0,157.2272,157.2886,157.1569,157.2008,3731.0
2019-10-16 12:50:00,179.13,179.13,178.91,178.93,4579.0,157.2272,157.2272,157.0341,157.0516,4579.0
2019-10-16 13:00:00,178.96,178.99,178.86,178.9,4475.0,157.0779,157.1043,156.9902,157.0253,4475.0
2019-10-16 13:10:00,178.88,178.92,178.75,178.8,3540.0,157.0077,157.0428,156.8936,156.9375,3540.0
2019-10-16 13:20:00,178.78,178.8,178.63,178.66,2700.0,156.92,156.9375,156.7883,156.8146,2700.0
2019-10-16 13:30:00,178.7,178.77,178.61,178.62,6269.0,156.8497,156.9112,156.7707,156.7795,6269.0
2019-10-16 13:40:00,178.62,178.73,178.45,178.58,6462.0,156.7795,156.8761,156.6303,156.7444,6462.0
2019-10-16 13:50:00,178.56,178.56,178.27,178.3,3518.0,156.7269,156.7269,156.4723,156.4986,3518.0
2019-10-16 14:00:00,178.3,178.52,178.21,178.46,8429.0,156.4986,156.6917,156.4197,156.6391,8429.0
2019-10-16 14:10:00,178.46,178.73,178.46,178.73,6838.0,156.6391,156.8761,156.6391,156.8761,6838.0
2019-10-16 14:20:00,178.74,178.78,178.59,178.6,7074.0,156.8848,156.92,156.7532,156.762,7074.0
2019-10-16 14:30:00,178.64,178.99,178.61,178.97,8690.0,156.7971,157.1043,156.7707,157.0867,8690.0
2019-10-16 14:40:00,178.97,178.98,178.78,178.82,8731.0,157.0867,157.0955,156.92,156.9551,8731.0
2019-10-16 14:50:00,178.83,179.23,178.83,178.99,17566.0,156.9638,157.3149,156.9638,157.1043,17566.0
2019-10-16 15:00:00,178.96,178.99,178.63,178.67,7025.0,157.0779,157.1043,156.7883,156.8234,7025.0
2019-10-16 15:10:00,178.66,178.66,178.38,178.48,10445.0,156.8146,156.8146,156.5689,156.6566,10445.0
2019-10-16 15:20:00,178.44,178.48,178.32,178.38,8608.0,156.6215,156.6566,156.5162,156.5689,8608.0
2019-10-16 15:30:00,178.38,178.6,178.38,178.56,8750.0,156.5689,156.762,156.5689,156.7269,8750.0
2019-10-16 15:40:00,178.53,178.56,178.3,178.31,15899.0,156.7005,156.7269,156.4986,156.5074,15899.0
2019-10-16 15:50:00,178.29,178.38,178.12,178.32,59401.0,156.4899,156.5689,156.3407,156.5162,59401.0
2019-10-17 09:30:00,178.11,178.56,177.65,177.87,25443.0,156.3319,156.7269,155.9281,156.1212,25443.0
2019-10-17 09:40:00,177.96,178.1,177.12,177.43,24129.0,156.2002,156.3231,155.4629,155.735,24129.0
2019-10-17 09:50:00,177.53,177.59,176.76,176.77,17390.0,155.8228,155.8755,155.147,155.1557,17390.0
2019-10-17 10:00:00,176.77,177.25,176.58,177.14,13716.0,155.1557,155.577,154.989,155.4805,13716.0
2019-10-17 10:10:00,177.19,177.85,177.18,177.72,8343.0,155.5244,156.1037,155.5156,155.9896,8343.0
2019-10-17 10:20:00,177.74,178.29,177.73,178.19,10555.0,156.0071,156.4899,155.9983,156.4021,10555.0
2019-10-17 10:30:00,178.21,178.36,177.56,177.63,7452.0,156.4197,156.5513,155.8491,155.9106,7452.0
2019-10-17 10:40:00,177.59,177.59,177.16,177.17,3465.0,155.8755,155.8755,155.498,155.5068,3465.0
2019-10-17 10:50:00,177.17,177.66,177.14,177.66,6874.0,155.5068,155.9369,155.4805,155.9369,6874.0
2019-10-17 11:00:00,177.61,177.61,177.15,177.32,6318.0,155.893,155.893,155.4893,155.6385,6318.0
2019-10-17 11:10:00,177.4,177.61,177.3,177.48,2696.0,155.7087,155.893,155.6209,155.7789,2696.0
2019-10-17 11:20:00,177.47,177.51,177.29,177.51,2560.0,155.7701,155.8052,155.6121,155.8052,2560.0
2019-10-17 11:30:00,177.5,177.61,177.33,177.51,5885.0,155.7965,155.893,155.6473,155.8052,5885.0
2019-10-17 11:40:00,177.49,177.56,177.4,177.43,2826.0,155.7877,155.8491,155.7087,155.735,2826.0
2019-10-17 11:50:00,177.4,177.55,177.3,177.54,3667.0,155.7087,155.8404,155.6209,155.8316,3667.0
2019-10-17 12:00:00,177.53,177.55,177.39,177.5,9012.0,155.8228,155.8404,155.6999,155.7965,9012.0
2019-10-17 12:10:00,177.48,177.49,177.25,177.25,3904.0,155.7789,155.7877,155.577,155.577,3904.0
2019-10-17 12:20:00,177.28,177.28,177.07,177.12,3522.0,155.6034,155.6034,155.419,155.4629,3522.0
2019-10-17 12:30:00,177.16,177.46,177.16,177.45,5770.0,155.498,155.7614,155.498,155.7526,5770.0
2019-10-17 12:40:00,177.47,177.68,177.47,177.58,5158.0,155.7701,155.9545,155.7701,155.8667,5158.0
2019-10-17 12:50:00,177.62,177.71,177.55,177.66,5782.0,155.9018,155.9808,155.8404,155.9369,5782.0
2019-10-17 13:00:00,177.65,177.74,177.45,177.45,9306.0,155.9281,156.0071,155.7526,155.7526,9306.0
2019-10-17 13:10:00,177.44,177.59,177.34,177.51,7536.0,155.7438,155.8755,155.656,155.8052,7536.0
2019-10-17 13:20:00,177.5,177.55,177.21,177.24,9294.0,155.7965,155.8404,155.5419,155.5683,9294.0
2019-10-17 13:30:00,177.26,177.28,177.16,177.21,4328.0,155.5858,155.6034,155.498,155.5419,4328.0
2019-10-17 13:40:00,177.19,177.32,177.19,177.28,3022.0,155.5244,155.6385,155.5244,155.6034,3022.0
2019-10-17 13:50:00,177.28,177.35,177.22,177.3,6509.0,155.6034,155.6648,155.5507,155.6209,6509.0
2019-10-17 14:00:00,177.28,177.39,177.17,177.39,14889.0,155.6034,155.6999,155.5068,155.6999,14889.0
2019-10-17 14:10:00,177.39,177.42,177.21,177.21,8350.0,155.6999,155.7262,155.5419,155.5419,8350.0
2019-10-17 14:20:00,177.21,177.4,177.21,177.4,10043.0,155.5419,155.7087,155.5419,155.7087,10043.0
2019-10-17 14:30:00,177.39,177.43,177.29,177.32,5492.0,155.6999,155.735,155.6121,155.6385,5492.0
2019-10-17 14:40:00,177.31,177.46,177.25,177.45,6284.0,155.6297,155.7614,155.577,155.7526,6284.0
2019-10-17 14:50:00,177.48,177.6,177.44,177.47,9921.0,155.7789,155.8842,155.7438,155.7701,9921.0
2019-10-17 15:00:00,177.45,177.51,177.2,177.25,7734.0,155.7526,155.8052,155.5331,155.577,7734.0
2019-10-17 15:10:00,177.24,177.26,177.13,177.13,6417.0,155.5683,155.5858,155.4717,155.4717,6417.0
2019-10-17 15:20:00,177.16,177.16,177.01,177.03,8881.0,155.498,155.498,155.3664,155.3839,8881.0
2019-10-17 15:30:00,177.06,177.22,177.02,177.03,13382.0,155.4103,155.5507,155.3752,155.3839,13382.0
2019-10-17 15:40:00,177.05,177.05,176.85,176.9,23363.0,155.4015,155.4015,155.2259,155.2698,23363.0
2019-10-17 15:50:00,176.9,176.98,176.67,176.82,56378.0,155.2698,155.3401,155.068,155.1996,56378.0
2019-10-18 09:30:00,177.05,177.05,175.86,176.18,97801.0,155.4015,155.4015,154.357,154.6379,97801.0
2019-10-18 09:40:00,176.09,176.36,175.87,175.87,15212.0,154.5589,154.7959,154.3658,154.3658,15212.0
2019-10-18 09:50:00,175.87,175.99,175.34,175.37,16452.0,154.3658,154.4711,153.9006,153.9269,16452.0
2019-10-18 10:00:00,175.47,175.47,174.65,174.89,17721.0,154.0147,154.0147,153.2949,153.5056,17721.0
2019-10-18 10:10:00,174.87,175.05,174.8,174.83,7421.0,153.488,153.646,153.4266,153.4529,7421.0
2019-10-18 10:20:00,174.78,174.87,174.57,174.57,10922.0,153.4091,153.488,153.2247,153.2247,10922.0
2019-10-18 10:30:00,174.62,174.82,174.58,174.75,5861.0,153.2686,153.4442,153.2335,153.3827,5861.0
2019-10-18 10:40:00,174.78,174.79,174.49,174.59,7361.0,153.4091,153.4178,153.1545,153.2423,7361.0
2019-10-18 10:50:00,174.58,174.78,174.47,174.5,10320.0,153.2335,153.4091,153.137,153.1633,10320.0
2019-10-18 11:00:00,174.51,174.97,174.51,174.76,12567.0,153.1721,153.5758,153.1721,153.3915,12567.0
2019-10-18 11:10:00,174.7,174.98,174.68,174.72,11359.0,153.3388,153.5846,153.3213,153.3564,11359.0
2019-10-18 11:20:00,174.84,174.94,174.69,174.69,12593.0,153.4617,153.5495,153.3301,153.3301,12593.0
2019-10-18 11:30:00,174.69,174.69,174.44,174.63,12912.0,153.3301,153.3301,153.1106,153.2774,12912.0
2019-10-18 11:40:00,174.67,174.72,174.54,174.64,8987.0,153.3125,153.3564,153.1984,153.2862,8987.0
2019-10-18 11:50:00,174.65,174.68,174.53,174.55,12455.0,153.2949,153.3213,153.1896,153.2072,12455.0
2019-10-18 12:00:00,174.55,174.84,174.51,174.74,12780.0,153.2072,153.4617,153.1721,153.3739,12780.0
2019-10-18 12:10:00,174.74,174.86,174.22,174.27,14729.0,153.3739,153.4793,152.9175,152.9614,14729.0
2019-10-18 12:20:00,174.27,174.51,173.99,174.34,20592.0,152.9614,153.1721,152.7156,153.0229,20592.0
2019-10-18 12:30:00,174.28,174.39,174.09,174.26,8349.0,152.9702,153.0667,152.8034,152.9526,8349.0
2019-10-18 12:40:00,174.18,174.33,174.13,174.21,10079.0,152.8824,153.0141,152.8385,152.9087,10079.0
2019-10-18 12:50:00,174.18,174.51,174.12,174.49,6222.0,152.8824,153.1721,152.8298,153.1545,6222.0
2019-10-18 13:00:00,174.47,174.59,174.4,174.57,6378.0,153.137,153.2423,153.0755,153.2247,6378.0
2019-10-18 13:10:00,174.54,174.7,174.38,174.53,13157.0,153.1984,153.3388,153.058,153.1896,13157.0
2019-10-18 13:20:00,174.55,174.58,174.24,174.35,9107.0,153.2072,153.2335,152.9351,153.0316,9107.0
2019-10-18 13:30:00,174.34,174.38,174.27,174.33,7347.0,153.0229,153.058,152.9614,153.0141,7347.0
2019-10-18 13:40:00,174.34,174.74,174.33,174.64,6844.0,153.0229,153.3739,153.0141,153.2862,6844.0
2019-10-18 13:50:00,174.61,174.72,174.5,174.62,8891.0,153.2598,153.3564,153.1633,153.2686,8891.0
2019-10-18 14:00:00,174.68,174.72,174.51,174.66,9543.0,153.3213,153.3564,153.1721,153.3037,9543.0
2019-10-18 14:10:00,174.63,174.65,174.46,174.6,12063.0,153.2774,153.2949,153.1282,153.2511,12063.0
2019-10-18 14:20:00,174.6,174.76,174.53,174.69,11836.0,153.2511,153.3915,153.1896,153.3301,11836.0
2019-10-18 14:30:00,174.67,174.69,174.36,174.38,11630.0,153.3125,153.3301,153.0404,153.058,11630.0
2019-10-18 14:40:00,174.37,174.52,174.28,174.32,8842.0,153.0492,153.1808,152.9702,153.0053,8842.0
2019-10-18 14:50:00,174.34,174.55,174.34,174.45,10742.0,153.0229,153.2072,153.0229,153.1194,10742.0
2019-10-18 15:00:00,174.5,174.58,174.29,174.5,24471.0,153.1633,153.2335,152.979,153.1633,24471.0
2019-10-18 15:10:00,174.52,174.67,174.43,174.64,16254.0,153.1808,153.3125,153.1018,153.2862,16254.0
2019-10-18 15:20:00,174.63,174.75,174.59,174.7,24211.0,153.2774,153.3827,153.2423,153.3388,24211.0
2019-10-18 15:30:00,174.68,174.96,174.68,174.84,43788.0,153.3213,153.567,153.3213,153.4617,43788.0
2019-10-18 15:40:00,174.86,174.87,174.53,174.63,28305.0,153.4793,153.488,153.1896,153.2774,28305.0
2019-10-18 15:50:00,174.62,174.7,174.4,174.42,76543.0,153.2686,153.3388,153.0755,153.0931,76543.0
2019-10-21 09:30:00,175.3,175.47,174.68,175.16,30033.0,153.8655,154.0147,153.3213,153.7426,30033.0
2019-10-21 09:40:00,175.15,175.5,175.02,175.1,5507.0,153.7338,154.041,153.6197,153.6899,5507.0
2019-10-21 09:50:00,175.02,175.04,174.65,174.88,10924.0,153.6197,153.6373,153.2949,153.4968,10924.0
2019-10-21 10:00:00,174.89,175.28,174.88,175.11,9954.0,153.5056,153.8479,153.4968,153.6987,9954.0
2019-10-21 10:10:00,175.07,175.49,175.03,175.26,10083.0,153.6636,154.0322,153.6285,153.8304,10083.0
2019-10-21 10:20:00,175.24,175.6,175.24,175.44,5177.0,153.8128,154.1288,153.8128,153.9884,5177.0
2019-10-21 10:30:00,175.44,175.62,175.36,175.59,8931.0,153.9884,154.1463,153.9181,154.12,8931.0
2019-10-21 10:40:00,175.66,175.91,175.64,175.66,5660.0,154.1815,154.4009,154.1639,154.1815,5660.0
2019-10-21 10:50:00,175.66,175.94,175.63,175.94,12964.0,154.1815,154.4272,154.1551,154.4272,12964.0
2019-10-21 11:00:00,175.92,176.27,175.86,175.89,9288.0,154.4097,154.7169,154.357,154.3833,9288.0
2019-10-21 11:10:00,175.94,176.06,175.74,175.75,3946.0,154.4272,154.5325,154.2517,154.2604,3946.0
2019-10-21 11:20:00,175.71,176.02,175.65,175.93,6369.0,154.2253,154.4974,154.1727,154.4184,6369.0
2019-10-21 11:30:00,175.94,175.94,175.72,175.91,6720.0,154.4272,154.4272,154.2341,154.4009,6720.0
2019-10-21 11:40:00,175.88,176.11,175.86,176.11,4833.0,154.3746,154.5764,154.357,154.5764,4833.0
2019-10-21 11:50:00,176.16,176.26,176.09,176.12,5175.0,154.6203,154.7081,154.5589,154.5852,5175.0
2019-10-21 12:00:00,176.06,176.1,175.9,175.98,8262.0,154.5325,154.5677,154.3921,154.4623,8262.0
2019-10-21 12:10:00,175.99,176.03,175.92,175.92,8098.0,154.4711,154.5062,154.4097,154.4097,8098.0
2019-10-21 12:20:00,175.99,176.56,175.99,176.44,23215.0,154.4711,154.9714,154.4711,154.8661,23215.0
2019-10-21 12:30:00,176.5,176.55,176.43,176.55,10131.0,154.9187,154.9626,154.8573,154.9626,10131.0
2019-10-21 12:40:00,176.53,176.84,176.51,176.79,10072.0,154.9451,155.2172,154.9275,155.1733,10072.0
2019-10-21 12:50:00,176.83,176.92,176.59,176.61,6032.0,155.2084,155.2874,154.9977,155.0153,6032.0
2019-10-21 13:00:00,176.67,176.67,176.43,176.46,8018.0,155.068,155.068,154.8573,154.8836,8018.0
2019-10-21 13:10:00,176.45,176.46,176.28,176.33,3355.0,154.8749,154.8836,154.7256,154.7695,3355.0
2019-10-21 13:20:00,176.39,176.53,176.32,176.47,7349.0,154.8222,154.9451,154.7608,154.8924,7349.0
2019-10-21 13:30:00,176.44,176.65,176.38,176.61,8867.0,154.8661,155.0504,154.8134,155.0153,8867.0
2019-10-21 13:40:00,176.59,176.66,176.44,176.45,6252.0,154.9977,155.0592,154.8661,154.8749,6252.0
2019-10-21 13:50:00,176.5,176.64,176.45,176.64,6760.0,154.9187,155.0416,154.8749,155.0416,6760.0
2019-10-21 14:00:00,176.64,176.79,176.56,176.59,7647.0,155.0416,155.1733,154.9714,154.9977,7647.0
2019-10-21 14:10:00,176.59,176.59,176.46,176.46,9460.0,154.9977,154.9977,154.8836,154.8836,9460.0
2019-10-21 14:20:00,176.49,176.49,176.13,176.13,5710.0,154.91,154.91,154.594,154.594,5710.0
2019-10-21 14:30:00,176.13,176.29,176.03,176.27,9093.0,154.594,154.7344,154.5062,154.7169,9093.0
2019-10-21 14:40:00,176.28,176.43,176.26,176.4,7410.0,154.7256,154.8573,154.7081,154.831,7410.0
2019-10-21 14:50:00,176.37,176.39,176.25,176.32,7730.0,154.8046,154.8222,154.6993,154.7608,7730.0
2019-10-21 15:00:00,176.37,176.42,176.06,176.11,13411.0,154.8046,154.8485,154.5325,154.5764,13411.0
2019-10-21 15:10:00,176.06,176.12,175.9,175.94,15766.0,154.5325,154.5852,154.3921,154.4272,15766.0
2019-10-21 15:20:00,175.95,175.95,175.73,175.87,11844.0,154.436,154.436,154.2429,154.3658,11844.0
2019-10-21 15:30:00,175.84,175.91,175.47,175.53,23905.0,154.3394,154.4009,154.0147,154.0673,23905.0
2019-10-21 15:40:00,175.51,175.75,175.49,175.71,33458.0,154.0498,154.2604,154.0322,154.2253,33458.0
2019-10-21 15:50:00,175.71,175.75,175.41,175.45,104747.0,154.2253,154.2604,153.962,153.9971,104747.0
2019-10-22 09:30:00,175.32,176.28,175.32,175.98,24902.0,153.883,154.7256,153.883,154.4623,24902.0
2019-10-22 09:40:00,176.1,176.19,175.8,176.02,5694.0,154.5677,154.6466,154.3043,154.4974,5694.0
2019-10-22 09:50:00,176.09,176.37,175.88,176.22,7332.0,154.5589,154.8046,154.3746,154.673,7332.0
2019-10-22 10:00:00,176.13,177.0,176.12,176.98,19864.0,154.594,155.3576,154.5852,155.3401,19864.0
2019-10-22 10:10:00,176.98,176.98,176.7,176.91,9508.0,155.3401,155.3401,155.0943,155.2786,9508.0
2019-10-22 10:20:00,176.87,177.09,176.83,177.05,10800.0,155.2435,155.4366,155.2084,155.4015,10800.0
2019-10-22 10:30:00,176.98,177.59,176.97,177.59,20838.0,155.3401,155.8755,155.3313,155.8755,20838.0
2019-10-22 10:40:00,177.6,177.66,177.45,177.53,13249.0,155.8842,155.9369,155.7526,155.8228,13249.0
2019-10-22 10:50:00,177.58,177.6,177.25,177.49,20136.0,155.8667,155.8842,155.577,155.7877,20136.0
2019-10-22 11:00:00,177.49,178.42,177.47,178.42,32405.0,155.7877,156.604,155.7701,156.604,32405.0
2019-10-22 11:10:00,178.41,178.47,177.65,177.71,13532.0,156.5952,156.6479,155.9281,155.9808,13532.0
2019-10-22 11:20:00,177.67,177.67,177.37,177.41,10410.0,155.9457,155.9457,155.6824,155.7175,10410.0
2019-10-22 11:30:00,177.38,177.9,177.35,177.82,18352.0,155.6911,156.1476,155.6648,156.0773,18352.0
2019-10-22 11:40:00,177.79,177.92,177.54,177.89,12250.0,156.051,156.1651,155.8316,156.1388,12250.0
2019-10-22 11:50:00,177.9,177.9,177.37,177.55,16750.0,156.1476,156.1476,155.6824,155.8404,16750.0
2019-10-22 12:00:00,177.64,178.44,177.59,178.4,12929.0,155.9193,156.6215,155.8755,156.5864,12929.0
2019-10-22 12:10:00,178.4,178.92,178.38,178.87,24349.0,156.5864,157.0428,156.5689,156.999,24349.0
2019-10-22 12:20:00,178.85,179.16,178.71,179.1,22480.0,156.9814,157.2535,156.8585,157.2008,22480.0
2019-10-22 12:30:00,179.03,179.2,179.03,179.14,8612.0,157.1394,157.2886,157.1394,157.2359,8612.0
2019-10-22 12:40:00,179.16,179.36,179.08,179.31,11921.0,157.2535,157.429,157.1833,157.3852,11921.0
2019-10-22 12:50:00,179.31,179.4,178.96,179.16,11115.0,157.3852,157.4641,157.0779,157.2535,11115.0
2019-10-22 13:00:00,179.16,179.24,178.78,178.84,13567.0,157.2535,157.3237,156.92,156.9726,13567.0
2019-10-22 13:10:00,178.88,179.15,178.85,179.01,13494.0,157.0077,157.2447,156.9814,157.1218,13494.0
2019-10-22 13:20:00,179.04,179.1,178.93,178.97,12027.0,157.1482,157.2008,157.0516,157.0867,12027.0
2019-10-22 13:30:00,178.99,179.13,178.9,179.13,21167.0,157.1043,157.2272,157.0253,157.2272,21167.0
2019-10-22 13:40:00,179.1,179.1,178.96,179.01,21334.0,157.2008,157.2008,157.0779,157.1218,21334.0
2019-10-22 13:50:00,179.0,179.13,178.93,179.13,12492.0,157.1131,157.2272,157.0516,157.2272,12492.0
2019-10-22 14:00:00,179.12,179.44,179.06,179.41,23459.0,157.2184,157.4993,157.1657,157.4729,23459.0
2019-10-22 14:10:00,179.42,179.44,179.22,179.28,10615.0,157.4817,157.4993,157.3062,157.3588,10615.0
2019-10-22 14:20:00,179.36,179.43,179.2,179.4,13195.0,157.429,157.4905,157.2886,157.4641,13195.0
2019-10-22 14:30:00,179.46,179.46,179.06,179.14,15337.0,157.5168,157.5168,157.1657,157.2359,15337.0
2019-10-22 14:40:00,179.12,179.16,178.97,179.12,13183.0,157.2184,157.2535,157.0867,157.2184,13183.0
2019-10-22 14:50:00,179.09,179.36,178.91,179.28,14294.0,157.1921,157.429,157.0341,157.3588,14294.0
2019-10-22 15:00:00,179.31,179.32,178.88,178.99,20600.0,157.3852,157.3939,157.0077,157.1043,20600.0
2019-10-22 15:10:00,178.95,179.25,178.88,179.21,23667.0,157.0692,157.3325,157.0077,157.2974,23667.0
2019-10-22 15:20:00,179.24,179.62,179.18,179.62,25022.0,157.3237,157.6572,157.271,157.6572,25022.0
2019-10-22 15:30:00,179.58,179.63,179.45,179.53,53238.0,157.6221,157.666,157.508,157.5783,53238.0
2019-10-22 15:40:00,179.53,179.63,179.46,179.63,68699.0,157.5783,157.666,157.5168,157.666,68699.0
2019-10-22 15:50:00,179.63,180.06,179.51,179.95,147295.0,157.666,158.0434,157.5607,157.9469,147295.0
2019-10-23 09:30:00,177.69,177.69,175.57,176.35,60092.0,155.9632,155.9632,154.1025,154.7871,60092.0
2019-10-23 09:40:00,176.18,176.55,172.4,174.9,110101.0,154.6379,154.9626,151.3201,153.5144,110101.0
2019-10-23 09:50:00,174.61,174.81,173.53,174.27,57542.0,153.2598,153.4354,152.3119,152.9614,57542.0
2019-10-23 10:00:00,174.27,175.01,173.24,174.8,45303.0,152.9614,153.6109,152.0574,153.4266,45303.0
2019-10-23 10:10:00,174.97,175.45,174.35,175.24,83585.0,153.5758,153.9971,153.0316,153.8128,83585.0
2019-10-23 10:20:00,175.18,176.11,174.98,175.51,32869.0,153.7601,154.5764,153.5846,154.0498,32869.0
2019-10-23 10:30:00,175.46,176.05,175.29,175.97,41386.0,154.0059,154.5238,153.8567,154.4535,41386.0
2019-10-23 10:40:00,175.88,176.06,175.58,175.97,34778.0,154.3746,154.5325,154.1112,154.4535,34778.0
2019-10-23 10:50:00,176.04,176.3,175.9,176.12,19365.0,154.515,154.7432,154.3921,154.5852,19365.0
2019-10-23 11:00:00,176.12,176.51,176.07,176.45,36993.0,154.5852,154.9275,154.5413,154.8749,36993.0
2019-10-23 11:10:00,176.41,176.9,176.39,176.59,18825.0,154.8397,155.2698,154.8222,154.9977,18825.0
2019-10-23 11:20:00,176.66,176.71,175.26,175.66,51121.0,155.0592,155.1031,153.8304,154.1815,51121.0
2019-10-23 11:30:00,175.7,175.77,175.16,175.62,23996.0,154.2166,154.278,153.7426,154.1463,23996.0
2019-10-23 11:40:00,175.55,176.33,175.44,176.27,14065.0,154.0849,154.7695,153.9884,154.7169,14065.0
2019-10-23 11:50:00,176.27,177.06,176.17,176.99,18660.0,154.7169,155.4103,154.6291,155.3488,18660.0
2019-10-23 12:00:00,177.0,177.18,176.55,176.62,20649.0,155.3576,155.5156,154.9626,155.0241,20649.0
2019-10-23 12:10:00,176.58,176.73,176.06,176.29,17774.0,154.989,155.1206,154.5325,154.7344,17774.0
2019-10-23 12:20:00,176.25,176.79,176.13,176.77,14362.0,154.6993,155.1733,154.594,155.1557,14362.0
2019-10-23 12:30:00,176.79,177.08,176.79,177.07,12317.0,155.1733,155.4278,155.1733,155.419,12317.0
2019-10-23 12:40:00,177.04,177.04,176.5,176.92,11529.0,155.3927,155.3927,154.9187,155.2874,11529.0
2019-10-23 12:50:00,176.96,177.04,176.58,176.6,10151.0,155.3225,155.3927,154.989,155.0065,10151.0
2019-10-23 13:00:00,176.64,176.98,176.58,176.75,10842.0,155.0416,155.3401,154.989,155.1382,10842.0
2019-10-23 13:10:00,176.71,177.11,176.71,177.09,13986.0,155.1031,155.4542,155.1031,155.4366,13986.0
2019-10-23 13:20:00,177.1,177.1,176.47,176.72,23836.0,155.4454,155.4454,154.8924,155.1118,23836.0
2019-10-23 13:30:00,176.74,177.13,176.58,177.13,14714.0,155.1294,155.4717,154.989,155.4717,14714.0
2019-10-23 13:40:00,177.14,177.54,177.13,177.44,24057.0,155.4805,155.8316,155.4717,155.7438,24057.0
2019-10-23 13:50:00,177.45,177.72,177.37,177.37,50014.0,155.7526,155.9896,155.6824,155.6824,50014.0
2019-10-23 14:00:00,177.31,177.46,176.97,177.06,37521.0,155.6297,155.7614,155.3313,155.4103,37521.0
2019-10-23 14:10:00,177.1,177.26,177.0,177.18,16843.0,155.4454,155.5858,155.3576,155.5156,16843.0
2019-10-23 14:20:00,177.2,177.24,177.03,177.18,11250.0,155.5331,155.5683,155.3839,155.5156,11250.0
2019-10-23 14:30:00,177.19,177.39,176.7,176.71,17558.0,155.5244,155.6999,155.0943,155.1031,17558.0
2019-10-23 14:40:00,176.72,176.77,175.96,176.3,25299.0,155.1118,155.1557,154.4448,154.7432,25299.0
2019-10-23 14:50:00,176.33,176.33,175.98,176.14,49500.0,154.7695,154.7695,154.4623,154.6028,49500.0
2019-10-23 15:00:00,176.12,176.18,175.81,175.81,25411.0,154.5852,154.6379,154.3131,154.3131,25411.0
2019-10-23 15:10:00,175.79,175.79,175.25,175.34,28286.0,154.2956,154.2956,153.8216,153.9006,28286.0
2019-10-23 15:20:00,175.33,175.4,174.45,174.5,63658.0,153.8918,153.9532,153.1194,153.1633,63658.0
2019-10-23 15:30:00,174.51,174.53,174.09,174.11,70195.0,153.1721,153.1896,152.8034,152.821,70195.0
2019-10-23 15:40:00,174.11,174.14,173.43,173.68,77022.0,152.821,152.8473,152.2241,152.4436,77022.0
2019-10-23 15:50:00,173.69,174.05,173.43,173.6,162750.0,152.4523,152.7683,152.2241,152.3733,162750.0
2019-10-24 09:30:00,175.98,177.01,175.09,176.34,55017.0,154.4623,155.3664,153.6811,154.7783,55017.0
2019-10-24 09:40:00,176.25,177.5,176.02,177.5,88159.0,154.6993,155.7965,154.4974,155.7965,88159.0
2019-10-24 09:50:00,177.55,177.76,176.61,176.87,79558.0,155.8404,156.0247,155.0153,155.2435,79558.0
2019-10-24 10:00:00,176.93,177.13,176.74,176.92,47109.0,155.2962,155.4717,155.1294,155.2874,47109.0
2019-10-24 10:10:00,177.0,177.03,176.7,176.75,39916.0,155.3576,155.3839,155.0943,155.1382,39916.0
2019-10-24 10:20:00,176.7,177.68,176.46,177.66,33900.0,155.0943,155.9545,154.8836,155.9369,33900.0
2019-10-24 10:30:00,177.52,177.52,177.0,177.03,23343.0,155.814,155.814,155.3576,155.3839,23343.0
2019-10-24 10:40:00,177.03,177.22,176.91,177.01,25138.0,155.3839,155.5507,155.2786,155.3664,25138.0
2019-10-24 10:50:00,176.98,177.03,176.66,176.67,19196.0,155.3401,155.3839,155.0592,155.068,19196.0
2019-10-24 11:00:00,176.67,176.93,176.67,176.8,17409.0,155.068,155.2962,155.068,155.1821,17409.0
2019-10-24 11:10:00,176.79,176.79,176.39,176.61,26482.0,155.1733,155.1733,154.8222,155.0153,26482.0
2019-10-24 11:20:00,176.52,177.21,176.32,176.65,57912.0,154.9363,155.5419,154.7608,155.0504,57912.0
2019-10-24 11:30:00,176.64,176.87,176.55,176.62,29823.0,155.0416,155.2435,154.9626,155.0241,29823.0
2019-10-24 11:40:00,176.65,176.78,176.07,176.19,34295.0,155.0504,155.1645,154.5413,154.6466,34295.0
2019-10-24 11:50:00,176.19,176.41,175.95,176.29,26534.0,154.6466,154.8397,154.436,154.7344,26534.0
2019-10-24 12:00:00,176.32,176.44,175.96,176.01,50755.0,154.7608,154.8661,154.4448,154.4887,50755.0
2019-10-24 12:10:00,176.0,176.04,175.85,175.85,34185.0,154.4799,154.515,154.3482,154.3482,34185.0
2019-10-24 12:20:00,175.84,176.04,175.63,176.04,29946.0,154.3394,154.515,154.1551,154.515,29946.0
2019-10-24 12:30:00,176.03,176.09,175.74,176.07,28869.0,154.5062,154.5589,154.2517,154.5413,28869.0
2019-10-24 12:40:00,176.05,176.07,175.82,175.94,27178.0,154.5238,154.5413,154.3219,154.4272,27178.0
2019-10-24 12:50:00,175.91,176.16,175.73,175.81,59260.0,154.4009,154.6203,154.2429,154.3131,59260.0
2019-10-24 13:00:00,175.82,175.98,175.44,175.51,122023.0,154.3219,154.4623,153.9884,154.0498,122023.0
2019-10-24 13:10:00,175.5,175.77,175.17,175.71,126634.0,154.041,154.278,153.7514,154.2253,126634.0
2019-10-24 13:20:00,175.72,175.75,175.48,175.64,39950.0,154.2341,154.2604,154.0235,154.1639,39950.0
2019-10-24 13:30:00,175.62,176.35,175.58,175.97,36568.0,154.1463,154.7871,154.1112,154.4535,36568.0
2019-10-24 13:40:00,175.95,176.08,175.83,175.97,11529.0,154.436,154.5501,154.3307,154.4535,11529.0
2019-10-24 13:50:00,175.96,176.01,175.85,175.94,13298.0,154.4448,154.4887,154.3482,154.4272,13298.0
2019-10-24 14:00:00,175.94,176.0,175.84,175.97,12857.0,154.4272,154.4799,154.3394,154.4535,12857.0
2019-10-24 14:10:00,175.96,176.23,175.89,176.0,24158.0,154.4448,154.6818,154.3833,154.4799,24158.0
2019-10-24 14:20:00,175.96,175.96,175.71,175.86,26887.0,154.4448,154.4448,154.2253,154.357,26887.0
2019-10-24 14:30:00,175.86,175.88,175.28,175.39,49744.0,154.357,154.3746,153.8479,153.9445,49744.0
2019-10-24 14:40:00,175.46,175.65,175.09,175.52,53311.0,154.0059,154.1727,153.6811,154.0586,53311.0
2019-10-24 14:50:00,175.54,176.09,175.54,176.06,13786.0,154.0761,154.5589,154.0761,154.5325,13786.0
2019-10-24 15:00:00,176.11,176.12,175.44,175.52,55096.0,154.5764,154.5852,153.9884,154.0586,55096.0
2019-10-24 15:10:00,175.56,175.91,175.52,175.75,24536.0,154.0937,154.4009,154.0586,154.2604,24536.0
2019-10-24 15:20:00,175.71,175.71,175.18,175.36,59833.0,154.2253,154.2253,153.7601,153.9181,59833.0
2019-10-24 15:30:00,175.34,175.5,175.19,175.4,87385.0,153.9006,154.041,153.7689,153.9532,87385.0
2019-10-24 15:40:00,175.39,175.49,175.12,175.14,70994.0,153.9445,154.0322,153.7075,153.725,70994.0
2019-10-24 15:50:00,175.15,175.25,174.63,174.68,183266.0,153.7338,153.8216,153.2774,153.3213,183266.0
2019-10-25 09:30:00,175.24,176.2,175.24,176.2,30904.0,153.8128,154.6554,153.8128,154.6554,30904.0
2019-10-25 09:40:00,176.35,176.74,175.94,176.13,29288.0,154.7871,155.1294,154.4272,154.594,29288.0
2019-10-25 09:50:00,176.16,176.5,176.1,176.31,67181.0,154.6203,154.9187,154.5677,154.752,67181.0
2019-10-25 10:00:00,176.32,176.48,175.82,175.95,58822.0,154.7608,154.9012,154.3219,154.436,58822.0
2019-10-25 10:10:00,175.96,175.96,175.56,175.69,36137.0,154.4448,154.4448,154.0937,154.2078,36137.0
2019-10-25 10:20:00,175.7,176.09,175.52,176.03,24053.0,154.2166,154.5589,154.0586,154.5062,24053.0
2019-10-25 10:30:00,175.97,175.98,175.51,175.51,18134.0,154.4535,154.4623,154.0498,154.0498,18134.0
2019-10-25 10:40:00,175.51,175.51,175.14,175.31,16270.0,154.0498,154.0498,153.725,153.8742,16270.0
2019-10-25 10:50:00,175.31,175.38,175.22,175.33,16745.0,153.8742,153.9357,153.7953,153.8918,16745.0
2019-10-25 11:00:00,175.35,175.48,175.06,175.07,17174.0,153.9094,154.0235,153.6548,153.6636,17174.0
2019-10-25 11:10:00,175.03,175.12,174.88,175.03,23067.0,153.6285,153.7075,153.4968,153.6285,23067.0
2019-10-25 11:20:00,175.04,175.15,175.02,175.05,21434.0,153.6373,153.7338,153.6197,153.646,21434.0
2019-10-25 11:30:00,175.06,175.16,174.95,174.99,22730.0,153.6548,153.7426,153.5583,153.5934,22730.0
2019-10-25 11:40:00,174.98,175.26,174.97,175.15,18879.0,153.5846,153.8304,153.5758,153.7338,18879.0
2019-10-25 11:50:00,175.18,175.3,175.04,175.13,31378.0,153.7601,153.8655,153.6373,153.7163,31378.0
2019-10-25 12:00:00,175.13,175.21,174.73,174.78,32936.0,153.7163,153.7865,153.3652,153.4091,32936.0
2019-10-25 12:10:00,174.78,174.88,174.55,174.56,15873.0,153.4091,153.4968,153.2072,153.216,15873.0
2019-10-25 12:20:00,174.56,174.57,174.12,174.14,40350.0,153.216,153.2247,152.8298,152.8473,40350.0
2019-10-25 12:30:00,174.16,174.24,173.98,174.0,43112.0,152.8649,152.9351,152.7069,152.7244,43112.0
2019-10-25 12:40:00,174.0,174.1,173.9,174.01,27958.0,152.7244,152.8122,152.6367,152.7332,27958.0
2019-10-25 12:50:00,174.0,174.25,173.94,173.96,33509.0,152.7244,152.9439,152.6718,152.6893,33509.0
2019-10-25 13:00:00,173.99,174.16,173.88,173.98,28217.0,152.7156,152.8649,152.6191,152.7069,28217.0
2019-10-25 13:10:00,173.97,174.02,173.84,174.0,18021.0,152.6981,152.742,152.584,152.7244,18021.0
2019-10-25 13:20:00,174.02,174.04,173.88,173.88,18839.0,152.742,152.7595,152.6191,152.6191,18839.0
2019-10-25 13:30:00,173.91,173.91,173.77,173.8,15991.0,152.6454,152.6454,152.5225,152.5489,15991.0
2019-10-25 13:40:00,173.76,173.93,173.7,173.92,15749.0,152.5138,152.663,152.4611,152.6542,15749.0
2019-10-25 13:50:00,173.92,174.01,173.84,173.9,22826.0,152.6542,152.7332,152.584,152.6367,22826.0
2019-10-25 14:00:00,173.87,173.94,173.66,173.93,13737.0,152.6103,152.6718,152.426,152.663,13737.0
2019-10-25 14:10:00,173.91,174.0,173.61,173.68,17283.0,152.6454,152.7244,152.3821,152.4436,17283.0
2019-10-25 14:20:00,173.7,173.76,173.59,173.72,24369.0,152.4611,152.5138,152.3646,152.4787,24369.0
2019-10-25 14:30:00,173.74,173.81,173.57,173.69,21562.0,152.4962,152.5577,152.347,152.4523,21562.0
2019-10-25 14:40:00,173.68,173.9,173.67,173.85,11927.0,152.4436,152.6367,152.4348,152.5928,11927.0
2019-10-25 14:50:00,173.81,174.25,173.79,174.11,23503.0,152.5577,152.9439,152.5401,152.821,23503.0
2019-10-25 15:00:00,174.09,174.19,173.97,174.03,27566.0,152.8034,152.8912,152.6981,152.7508,27566.0
2019-10-25 15:10:00,174.01,174.06,173.91,173.99,28669.0,152.7332,152.7771,152.6454,152.7156,28669.0
2019-10-25 15:20:00,173.99,174.08,173.92,173.94,26238.0,152.7156,152.7946,152.6542,152.6718,26238.0
2019-10-25 15:30:00,173.94,174.03,173.68,173.82,74602.0,152.6718,152.7508,152.4436,152.5664,74602.0
2019-10-25 15:40:00,173.83,173.9,173.51,173.52,41437.0,152.5752,152.6367,152.2943,152.3031,41437.0
2019-10-25 15:50:00,173.52,173.84,173.34,173.53,170740.0,152.3031,152.584,152.1451,152.3119,170740.0
2019-10-28 09:30:00,174.28,175.41,173.97,175.13,32958.0,152.9702,153.962,152.6981,153.7163,32958.0
2019-10-28 09:40:00,175.22,175.75,175.08,175.55,10699.0,153.7953,154.2604,153.6724,154.0849,10699.0
2019-10-28 09:50:00,175.49,175.76,175.32,175.63,16872.0,154.0322,154.2692,153.883,154.1551,16872.0
2019-10-28 10:00:00,175.65,175.66,174.89,175.13,13407.0,154.1727,154.1815,153.5056,153.7163,13407.0
2019-10-28 10:10:00,175.01,175.39,175.01,175.31,12099.0,153.6109,153.9445,153.6109,153.8742,12099.0
2019-10-28 10:20:00,175.36,175.58,175.3,175.58,30186.0,153.9181,154.1112,153.8655,154.1112,30186.0
2019-10-28 10:30:00,175.59,175.92,175.31,175.81,44663.0,154.12,154.4097,153.8742,154.3131,44663.0
2019-10-28 10:40:00,175.75,175.97,175.66,175.8,17107.0,154.2604,154.4535,154.1815,154.3043,17107.0
2019-10-28 10:50:00,175.81,175.81,175.67,175.72,21331.0,154.3131,154.3131,154.1902,154.2341,21331.0
2019-10-28 11:00:00,175.71,175.78,175.51,175.58,18126.0,154.2253,154.2868,154.0498,154.1112,18126.0
2019-10-28 11:10:00,175.59,175.66,175.3,175.3,21336.0,154.12,154.1815,153.8655,153.8655,21336.0
2019-10-28 11:20:00,175.39,175.63,175.38,175.61,14452.0,153.9445,154.1551,153.9357,154.1376,14452.0
2019-10-28 11:30:00,175.63,175.63,175.38,175.43,22246.0,154.1551,154.1551,153.9357,153.9796,22246.0
2019-10-28 11:40:00,175.44,175.53,175.3,175.44,15754.0,153.9884,154.0673,153.8655,153.9884,15754.0
2019-10-28 11:50:00,175.42,175.67,175.39,175.67,29004.0,153.9708,154.1902,153.9445,154.1902,29004.0
2019-10-28 12:00:00,175.66,175.67,175.52,175.52,26073.0,154.1815,154.1902,154.0586,154.0586,26073.0
2019-10-28 12:10:00,175.56,175.67,175.51,175.58,34873.0,154.0937,154.1902,154.0498,154.1112,34873.0
2019-10-28 12:20:00,175.6,175.64,175.5,175.54,22601.0,154.1288,154.1639,154.041,154.0761,22601.0
2019-10-28 12:30:00,175.53,175.62,175.25,175.44,39587.0,154.0673,154.1463,153.8216,153.9884,39587.0
2019-10-28 12:40:00,175.46,175.48,175.33,175.38,22993.0,154.0059,154.0235,153.8918,153.9357,22993.0
2019-10-28 12:50:00,175.39,175.4,174.93,174.95,24973.0,153.9445,153.9532,153.5407,153.5583,24973.0
2019-10-28 13:00:00,174.96,175.08,174.81,175.01,17292.0,153.567,153.6724,153.4354,153.6109,17292.0
2019-10-28 13:10:00,174.99,175.15,174.97,175.08,13322.0,153.5934,153.7338,153.5758,153.6724,13322.0
2019-10-28 13:20:00,175.1,175.12,174.44,174.86,39442.0,153.6899,153.7075,153.1106,153.4793,39442.0
2019-10-28 13:30:00,174.89,175.02,174.82,175.0,15814.0,153.5056,153.6197,153.4442,153.6022,15814.0
2019-10-28 13:40:00,175.03,175.03,174.85,174.93,32789.0,153.6285,153.6285,153.4705,153.5407,32789.0
2019-10-28 13:50:00,174.91,174.94,174.7,174.9,15994.0,153.5232,153.5495,153.3388,153.5144,15994.0
2019-10-28 14:00:00,174.9,175.02,174.79,174.91,15590.0,153.5144,153.6197,153.4178,153.5232,15590.0
2019-10-28 14:10:00,174.9,175.09,174.89,175.01,18792.0,153.5144,153.6811,153.5056,153.6109,18792.0
2019-10-28 14:20:00,175.04,175.46,174.98,175.43,207452.0,153.6373,154.0059,153.5846,153.9796,207452.0
2019-10-28 14:30:00,175.45,175.47,175.29,175.34,23729.0,153.9971,154.0147,153.8567,153.9006,23729.0
2019-10-28 14:40:00,175.33,175.48,175.32,175.4,18467.0,153.8918,154.0235,153.883,153.9532,18467.0
2019-10-28 14:50:00,175.4,175.43,175.27,175.38,26153.0,153.9532,153.9796,153.8391,153.9357,26153.0
2019-10-28 15:00:00,175.38,175.38,175.18,175.18,16706.0,153.9357,153.9357,153.7601,153.7601,16706.0
2019-10-28 15:10:00,175.2,175.23,175.08,175.09,13154.0,153.7777,153.804,153.6724,153.6811,13154.0
2019-10-28 15:20:00,175.07,175.2,175.05,175.11,14683.0,153.6636,153.7777,153.646,153.6987,14683.0
2019-10-28 15:30:00,175.03,175.07,174.86,174.95,17024.0,153.6285,153.6636,153.4793,153.5583,17024.0
2019-10-28 15:40:00,174.94,175.16,174.94,175.15,23661.0,153.5495,153.7426,153.5495,153.7338,23661.0
2019-10-28 15:50:00,175.16,175.26,174.81,174.94,81306.0,153.7426,153.8304,153.4354,153.5495,81306.0
2019-10-29 09:30:00,175.07,176.02,174.92,176.02,27391.0,153.6636,154.4974,153.5319,154.4974,27391.0
2019-10-29 09:40:00,175.9,176.75,175.82,176.75,13942.0,154.3921,155.1382,154.3219,155.1382,13942.0
2019-10-29 09:50:00,176.74,177.21,176.73,176.79,23548.0,155.1294,155.5419,155.1206,155.1733,23548.0
2019-10-29 10:00:00,176.83,177.05,176.35,176.65,31255.0,155.2084,155.4015,154.7871,155.0504,31255.0
2019-10-29 10:10:00,176.61,177.15,176.44,177.1,59087.0,155.0153,155.4893,154.8661,155.4454,59087.0
2019-10-29 10:20:00,177.04,177.18,176.97,177.01,15059.0,155.3927,155.5156,155.3313,155.3664,15059.0
2019-10-29 10:30:00,177.09,177.34,177.05,177.3,17293.0,155.4366,155.656,155.4015,155.6209,17293.0
2019-10-29 10:40:00,177.3,177.4,177.02,177.08,21130.0,155.6209,155.7087,155.3752,155.4278,21130.0
2019-10-29 10:50:00,177.06,177.73,176.85,177.72,66940.0,155.4103,155.9983,155.2259,155.9896,66940.0
2019-10-29 11:00:00,177.79,178.03,177.6,177.99,20177.0,156.051,156.2617,155.8842,156.2266,20177.0
2019-10-29 11:10:00,177.99,178.1,177.77,177.79,50585.0,156.2266,156.3231,156.0335,156.051,50585.0
2019-10-29 11:20:00,177.82,178.15,177.77,178.12,46511.0,156.0773,156.367,156.0335,156.3407,46511.0
2019-10-29 11:30:00,178.17,178.23,177.84,177.85,16138.0,156.3845,156.4372,156.0949,156.1037,16138.0
2019-10-29 11:40:00,177.83,177.98,177.74,177.78,26815.0,156.0861,156.2178,156.0071,156.0422,26815.0
2019-10-29 11:50:00,177.8,177.82,177.14,177.2,27600.0,156.0598,156.0773,155.4805,155.5331,27600.0
2019-10-29 12:00:00,177.15,177.34,176.96,177.0,11460.0,155.4893,155.656,155.3225,155.3576,11460.0
2019-10-29 12:10:00,177.03,177.15,176.99,177.07,10761.0,155.3839,155.4893,155.3488,155.419,10761.0
2019-10-29 12:20:00,177.06,177.42,177.06,177.42,12998.0,155.4103,155.7262,155.4103,155.7262,12998.0
2019-10-29 12:30:00,177.44,177.49,177.3,177.37,11746.0,155.7438,155.7877,155.6209,155.6824,11746.0
2019-10-29 12:40:00,177.34,177.53,177.33,177.41,8078.0,155.656,155.8228,155.6473,155.7175,8078.0
2019-10-29 12:50:00,177.46,177.48,177.22,177.25,6247.0,155.7614,155.7789,155.5507,155.577,6247.0
2019-10-29 13:00:00,177.25,177.28,177.08,177.23,7364.0,155.577,155.6034,155.4278,155.5595,7364.0
2019-10-29 13:10:00,177.21,177.35,177.21,177.24,6515.0,155.5419,155.6648,155.5419,155.5683,6515.0
2019-10-29 13:20:00,177.24,177.24,177.12,177.15,11763.0,155.5683,155.5683,155.4629,155.4893,11763.0
2019-10-29 13:30:00,177.16,177.24,177.01,177.08,13152.0,155.498,155.5683,155.3664,155.4278,13152.0
2019-10-29 13:40:00,177.06,177.19,177.01,177.13,10499.0,155.4103,155.5244,155.3664,155.4717,10499.0
2019-10-29 13:50:00,177.16,177.19,176.79,176.83,6390.0,155.498,155.5244,155.1733,155.2084,6390.0
2019-10-29 14:00:00,176.79,176.82,176.23,176.58,12398.0,155.1733,155.1996,154.6818,154.989,12398.0
2019-10-29 14:10:00,176.56,176.77,176.53,176.7,10482.0,154.9714,155.1557,154.9451,155.0943,10482.0
2019-10-29 14:20:00,176.6,176.74,176.6,176.69,3964.0,155.0065,155.1294,155.0065,155.0855,3964.0
2019-10-29 14:30:00,176.69,176.74,176.49,176.52,48941.0,155.0855,155.1294,154.91,154.9363,48941.0
2019-10-29 14:40:00,176.54,176.54,176.15,176.15,15400.0,154.9539,154.9539,154.6115,154.6115,15400.0
2019-10-29 14:50:00,176.17,176.37,176.14,176.24,9165.0,154.6291,154.8046,154.6028,154.6905,9165.0
2019-10-29 15:00:00,176.26,176.35,175.99,176.02,12583.0,154.7081,154.7871,154.4711,154.4974,12583.0
2019-10-29 15:10:00,175.99,176.11,175.94,176.11,19876.0,154.4711,154.5764,154.4272,154.5764,19876.0
2019-10-29 15:20:00,176.15,176.18,176.03,176.07,11830.0,154.6115,154.6379,154.5062,154.5413,11830.0
2019-10-29 15:30:00,176.07,176.13,175.98,176.08,17062.0,154.5413,154.594,154.4623,154.5501,17062.0
2019-10-29 15:40:00,176.08,176.17,175.94,176.01,32086.0,154.5501,154.6291,154.4272,154.4887,32086.0
2019-10-29 15:50:00,176.04,176.37,176.01,176.05,110390.0,154.515,154.8046,154.4887,154.5238,110390.0
2019-10-30 09:30:00,176.44,176.92,176.0,176.84,23772.0,154.8661,155.2874,154.4799,155.2172,23772.0
2019-10-30 09:40:00,176.7,177.14,176.7,177.08,9394.0,155.0943,155.4805,155.0943,155.4278,9394.0
2019-10-30 09:50:00,177.16,177.39,176.94,177.39,5555.0,155.498,155.6999,155.3049,155.6999,5555.0
2019-10-30 10:00:00,177.34,177.46,176.91,177.32,12270.0,155.656,155.7614,155.2786,155.6385,12270.0
2019-10-30 10:10:00,177.37,177.74,177.37,177.68,10323.0,155.6824,156.0071,155.6824,155.9545,10323.0
2019-10-30 10:20:00,177.62,177.8,177.42,177.67,8384.0,155.9018,156.0598,155.7262,155.9457,8384.0
2019-10-30 10:30:00,177.65,177.78,177.49,177.68,11794.0,155.9281,156.0422,155.7877,155.9545,11794.0
2019-10-30 10:40:00,177.67,177.7,177.45,177.47,12073.0,155.9457,155.972,155.7526,155.7701,12073.0
2019-10-30 10:50:00,177.45,177.52,177.2,177.24,7855.0,155.7526,155.814,155.5331,155.5683,7855.0
2019-10-30 11:00:00,177.18,177.18,176.75,176.77,19116.0,155.5156,155.5156,155.1382,155.1557,19116.0
2019-10-30 11:10:00,176.79,177.03,176.56,176.99,41371.0,155.1733,155.3839,154.9714,155.3488,41371.0
2019-10-30 11:20:00,176.99,177.23,176.87,177.05,11542.0,155.3488,155.5595,155.2435,155.4015,11542.0
2019-10-30 11:30:00,177.04,177.31,177.01,177.22,8965.0,155.3927,155.6297,155.3664,155.5507,8965.0
2019-10-30 11:40:00,177.21,177.39,177.14,177.37,7173.0,155.5419,155.6999,155.4805,155.6824,7173.0
2019-10-30 11:50:00,177.34,177.66,177.33,177.49,10386.0,155.656,155.9369,155.6473,155.7877,10386.0
2019-10-30 12:00:00,177.5,177.73,177.47,177.55,39309.0,155.7965,155.9983,155.7701,155.8404,39309.0
2019-10-30 12:10:00,177.54,177.62,177.33,177.62,29216.0,155.8316,155.9018,155.6473,155.9018,29216.0
2019-10-30 12:20:00,177.67,177.77,177.43,177.5,16513.0,155.9457,156.0335,155.735,155.7965,16513.0
2019-10-30 12:30:00,177.52,177.65,177.48,177.53,7209.0,155.814,155.9281,155.7789,155.8228,7209.0
2019-10-30 12:40:00,177.55,177.75,177.52,177.54,12618.0,155.8404,156.0159,155.814,155.8316,12618.0
2019-10-30 12:50:00,177.56,177.81,177.52,177.72,8461.0,155.8491,156.0686,155.814,155.9896,8461.0
2019-10-30 13:00:00,177.77,177.81,177.43,177.43,27761.0,156.0335,156.0686,155.735,155.735,27761.0
2019-10-30 13:10:00,177.4,177.46,177.3,177.44,6915.0,155.7087,155.7614,155.6209,155.7438,6915.0
2019-10-30 13:20:00,177.42,177.48,177.21,177.39,14089.0,155.7262,155.7789,155.5419,155.6999,14089.0
2019-10-30 13:30:00,177.35,177.77,177.35,177.77,6521.0,155.6648,156.0335,155.6648,156.0335,6521.0
2019-10-30 13:40:00,177.73,177.8,177.38,177.42,15925.0,155.9983,156.0598,155.6911,155.7262,15925.0
2019-10-30 13:50:00,177.32,177.44,177.1,177.31,43864.0,155.6385,155.7438,155.4454,155.6297,43864.0
2019-10-30 14:00:00,177.2,177.42,176.78,177.05,21089.0,155.5331,155.7262,155.1645,155.4015,21089.0
2019-10-30 14:10:00,177.01,177.45,176.96,177.25,19333.0,155.3664,155.7526,155.3225,155.577,19333.0
2019-10-30 14:20:00,177.17,177.37,177.0,177.05,14036.0,155.5068,155.6824,155.3576,155.4015,14036.0
2019-10-30 14:30:00,177.09,177.09,176.77,176.78,19326.0,155.4366,155.4366,155.1557,155.1645,19326.0
2019-10-30 14:40:00,176.85,177.31,176.69,177.31,18050.0,155.2259,155.6297,155.0855,155.6297,18050.0
2019-10-30 14:50:00,177.4,177.6,177.33,177.47,43274.0,155.7087,155.8842,155.6473,155.7701,43274.0
2019-10-30 15:00:00,177.47,177.81,177.33,177.72,25584.0,155.7701,156.0686,155.6473,155.9896,25584.0
2019-10-30 15:10:00,177.75,177.84,177.65,177.82,10778.0,156.0159,156.0949,155.9281,156.0773,10778.0
2019-10-30 15:20:00,177.84,178.28,177.83,178.27,18707.0,156.0949,156.4811,156.0861,156.4723,18707.0
2019-10-30 15:30:00,178.26,178.49,178.12,178.44,46594.0,156.4635,156.6654,156.3407,156.6215,46594.0
2019-10-30 15:40:00,178.41,178.69,178.28,178.37,29242.0,156.5952,156.841,156.4811,156.5601,29242.0
2019-10-30 15:50:00,178.41,178.62,178.04,178.24,152538.0,156.5952,156.7795,156.2704,156.446,152538.0
2019-10-31 09:30:00,177.78,178.03,177.37,177.77,16989.0,156.0422,156.2617,155.6824,156.0335,16989.0
2019-10-31 09:40:00,177.7,177.98,177.46,177.46,10505.0,155.972,156.2178,155.7614,155.7614,10505.0
2019-10-31 09:50:00,177.43,177.48,177.1,177.33,11899.0,155.735,155.7789,155.4454,155.6473,11899.0
2019-10-31 10:00:00,177.28,177.46,177.27,177.43,15246.0,155.6034,155.7614,155.5946,155.735,15246.0
2019-10-31 10:10:00,177.39,177.4,176.68,176.77,12358.0,155.6999,155.7087,155.0767,155.1557,12358.0
2019-10-31 10:20:00,176.77,176.79,176.17,176.47,9389.0,155.1557,155.1733,154.6291,154.8924,9389.0
2019-10-31 10:30:00,176.45,176.45,175.85,175.89,27166.0,154.8749,154.8749,154.3482,154.3833,27166.0
2019-10-31 10:40:00,175.88,176.47,175.88,176.47,22895.0,154.3746,154.8924,154.3746,154.8924,22895.0
2019-10-31 10:50:00,176.43,176.47,176.02,176.45,10544.0,154.8573,154.8924,154.4974,154.8749,10544.0
2019-10-31 11:00:00,176.43,176.77,176.39,176.65,14207.0,154.8573,155.1557,154.8222,155.0504,14207.0
2019-10-31 11:10:00,176.63,176.77,176.35,176.35,12538.0,155.0328,155.1557,154.7871,154.7871,12538.0
2019-10-31 11:20:00,176.35,176.58,176.25,176.51,9742.0,154.7871,154.989,154.6993,154.9275,9742.0
2019-10-31 11:30:00,176.51,176.56,176.14,176.17,16564.0,154.9275,154.9714,154.6028,154.6291,16564.0
2019-10-31 11:40:00,176.29,176.72,176.28,176.72,7880.0,154.7344,155.1118,154.7256,155.1118,7880.0
2019-10-31 11:50:00,176.78,176.97,176.76,176.88,9567.0,155.1645,155.3313,155.147,155.2523,9567.0
2019-10-31 12:00:00,176.92,176.97,176.34,176.49,42139.0,155.2874,155.3313,154.7783,154.91,42139.0
2019-10-31 12:10:00,176.53,176.73,176.51,176.51,19195.0,154.9451,155.1206,154.9275,154.9275,19195.0
2019-10-31 12:20:00,176.45,176.91,176.43,176.83,8919.0,154.8749,155.2786,154.8573,155.2084,8919.0
2019-10-31 12:30:00,176.81,176.93,176.5,176.5,14196.0,155.1908,155.2962,154.9187,154.9187,14196.0
2019-10-31 12:40:00,176.48,176.55,175.96,175.96,8728.0,154.9012,154.9626,154.4448,154.4448,8728.0
2019-10-31 12:50:00,176.01,176.2,175.9,176.04,11228.0,154.4887,154.6554,154.3921,154.515,11228.0
2019-10-31 13:00:00,176.04,176.12,175.83,175.94,11588.0,154.515,154.5852,154.3307,154.4272,11588.0
2019-10-31 13:10:00,175.99,176.17,175.98,176.17,9542.0,154.4711,154.6291,154.4623,154.6291,9542.0
2019-10-31 13:20:00,176.19,176.21,176.04,176.18,13137.0,154.6466,154.6642,154.515,154.6379,13137.0
2019-10-31 13:30:00,176.18,176.19,175.87,175.87,10873.0,154.6379,154.6466,154.3658,154.3658,10873.0
2019-10-31 13:40:00,175.87,175.97,175.72,175.78,9181.0,154.3658,154.4535,154.2341,154.2868,9181.0
2019-10-31 13:50:00,175.77,175.81,175.65,175.72,10049.0,154.278,154.3131,154.1727,154.2341,10049.0
2019-10-31 14:00:00,175.71,175.71,175.53,175.66,11027.0,154.2253,154.2253,154.0673,154.1815,11027.0
2019-10-31 14:10:00,175.65,175.75,175.6,175.65,10567.0,154.1727,154.2604,154.1288,154.1727,10567.0
2019-10-31 14:20:00,175.65,176.05,175.62,175.98,10141.0,154.1727,154.5238,154.1463,154.4623,10141.0
2019-10-31 14:30:00,175.96,176.19,175.91,176.1,19752.0,154.4448,154.6466,154.4009,154.5677,19752.0
2019-10-31 14:40:00,176.1,176.1,175.73,175.77,13254.0,154.5677,154.5677,154.2429,154.278,13254.0
2019-10-31 14:50:00,175.76,175.91,175.75,175.84,11628.0,154.2692,154.4009,154.2604,154.3394,11628.0
2019-10-31 15:00:00,175.84,175.97,175.74,175.89,12527.0,154.3394,154.4535,154.2517,154.3833,12527.0
2019-10-31 15:10:00,175.88,176.27,175.86,176.24,10543.0,154.3746,154.7169,154.357,154.6905,10543.0
2019-10-31 15:20:00,176.24,176.25,176.12,176.17,12409.0,154.6905,154.6993,154.5852,154.6291,12409.0
2019-10-31 15:30:00,176.18,176.49,176.1,176.37,21261.0,154.6379,154.91,154.5677,154.8046,21261.0
2019-10-31 15:40:00,176.38,176.59,176.32,176.55,43792.0,154.8134,154.9977,154.7608,154.9626,43792.0
2019-10-31 15:50:00,176.53,176.92,176.44,176.87,104410.0,154.9451,155.2874,154.8661,155.2435,104410.0
2019-11-01 09:30:00,178.03,179.99,178.03,179.47,42356.0,156.2617,157.982,156.2617,157.5256,42356.0
2019-11-01 09:40:00,179.11,179.3,178.58,178.7,5325.0,157.2096,157.3764,156.7444,156.8497,5325.0
2019-11-01 09:50:00,178.67,178.9,178.34,178.9,9980.0,156.8234,157.0253,156.5338,157.0253,9980.0
2019-11-01 10:00:00,178.96,179.39,178.88,179.37,18238.0,157.0779,157.4554,157.0077,157.4378,18238.0
2019-11-01 10:10:00,179.33,179.72,179.31,179.6,14376.0,157.4027,157.745,157.3852,157.6397,14376.0
2019-11-01 10:20:00,179.6,179.73,179.38,179.48,12323.0,157.6397,157.7538,157.4466,157.5344,12323.0
2019-11-01 10:30:00,179.49,179.81,179.49,179.74,10686.0,157.5431,157.824,157.5431,157.7626,10686.0
2019-11-01 10:40:00,179.75,179.92,179.59,179.62,9939.0,157.7714,157.9206,157.6309,157.6572,9939.0
2019-11-01 10:50:00,179.59,179.88,179.59,179.84,6772.0,157.6309,157.8855,157.6309,157.8503,6772.0
2019-11-01 11:00:00,179.86,179.9,179.72,179.85,8985.0,157.8679,157.903,157.745,157.8591,8985.0
2019-11-01 11:10:00,179.88,179.92,179.8,179.87,6318.0,157.8855,157.9206,157.8152,157.8767,6318.0
2019-11-01 11:20:00,179.83,179.87,179.69,179.7,16539.0,157.8416,157.8767,157.7187,157.7275,16539.0
2019-11-01 11:30:00,179.66,179.72,179.56,179.59,16051.0,157.6924,157.745,157.6046,157.6309,16051.0
2019-11-01 11:40:00,179.63,180.06,179.61,180.06,26917.0,157.666,158.0434,157.6485,158.0434,26917.0
2019-11-01 11:50:00,180.08,180.19,179.76,180.06,20293.0,158.061,158.1576,157.7801,158.0434,20293.0
2019-11-01 12:00:00,180.03,180.03,179.68,179.81,21094.0,158.0171,158.0171,157.7099,157.824,21094.0
2019-11-01 12:10:00,179.83,179.89,179.74,179.89,16520.0,157.8416,157.8942,157.7626,157.8942,16520.0
2019-11-01 12:20:00,179.91,180.03,179.74,179.9,15612.0,157.9118,158.0171,157.7626,157.903,15612.0
2019-11-01 12:30:00,179.94,180.15,179.81,180.01,15997.0,157.9381,158.1224,157.824,157.9996,15997.0
2019-11-01 12:40:00,180.01,180.05,179.86,179.88,8212.0,157.9996,158.0347,157.8679,157.8855,8212.0
2019-11-01 12:50:00,179.89,179.97,179.81,179.82,10683.0,157.8942,157.9645,157.824,157.8328,10683.0
2019-11-01 13:00:00,179.83,179.91,179.79,179.89,7482.0,157.8416,157.9118,157.8065,157.8942,7482.0
2019-11-01 13:10:00,179.88,180.05,179.79,180.0,15311.0,157.8855,158.0347,157.8065,157.9908,15311.0
2019-11-01 13:20:00,180.02,180.05,179.85,179.91,10107.0,158.0083,158.0347,157.8591,157.9118,10107.0
2019-11-01 13:30:00,179.93,180.07,179.87,180.05,7419.0,157.9293,158.0522,157.8767,158.0347,7419.0
2019-11-01 13:40:00,180.03,180.04,179.86,180.01,10017.0,158.0171,158.0259,157.8679,157.9996,10017.0
2019-11-01 13:50:00,179.99,179.99,179.67,179.7,7905.0,157.982,157.982,157.7011,157.7275,7905.0
2019-11-01 14:00:00,179.67,179.79,179.59,179.68,10553.0,157.7011,157.8065,157.6309,157.7099,10553.0
2019-11-01 14:10:00,179.7,179.73,179.49,179.53,10112.0,157.7275,157.7538,157.5431,157.5783,10112.0
2019-11-01 14:20:00,179.53,179.81,179.5,179.66,11979.0,157.5783,157.824,157.5519,157.6924,11979.0
2019-11-01 14:30:00,179.75,179.75,179.39,179.4,9815.0,157.7714,157.7714,157.4554,157.4641,9815.0
2019-11-01 14:40:00,179.41,179.41,179.02,179.08,10678.0,157.4729,157.4729,157.1306,157.1833,10678.0
2019-11-01 14:50:00,179.08,179.11,178.76,179.03,18539.0,157.1833,157.2096,156.9024,157.1394,18539.0
2019-11-01 15:00:00,179.06,179.2,179.06,179.12,8132.0,157.1657,157.2886,157.1657,157.2184,8132.0
2019-11-01 15:10:00,179.1,179.36,178.99,179.33,17435.0,157.2008,157.429,157.1043,157.4027,17435.0
2019-11-01 15:20:00,179.31,179.32,178.89,179.12,12278.0,157.3852,157.3939,157.0165,157.2184,12278.0
2019-11-01 15:30:00,179.13,179.49,179.11,179.42,22378.0,157.2272,157.5431,157.2096,157.4817,22378.0
2019-11-01 15:40:00,179.42,179.62,179.33,179.34,28389.0,157.4817,157.6572,157.4027,157.4115,28389.0
2019-11-01 15:50:00,179.36,179.7,179.21,179.7,102847.0,157.429,157.7275,157.2974,157.7275,102847.0
2019-11-04 09:30:00,181.18,181.46,179.71,180.29,102678.0,159.0265,159.2723,157.7362,158.2453,102678.0
2019-11-04 09:40:00,180.43,181.27,180.08,180.99,67115.0,158.3682,159.1055,158.061,158.8597,67115.0
2019-11-04 09:50:00,180.98,181.01,179.7,179.92,37719.0,158.851,158.8773,157.7275,157.9206,37719.0
2019-11-04 10:00:00,179.99,179.99,178.95,179.57,43982.0,157.982,157.982,157.0692,157.6134,43982.0
2019-11-04 10:10:00,179.6,179.6,178.62,178.62,38556.0,157.6397,157.6397,156.7795,156.7795,38556.0
2019-11-04 10:20:00,178.66,178.97,178.54,178.59,35492.0,156.8146,157.0867,156.7093,156.7532,35492.0
2019-11-04 10:30:00,178.61,179.31,178.61,179.09,43122.0,156.7707,157.3852,156.7707,157.1921,43122.0
2019-11-04 10:40:00,179.12,179.26,178.72,178.96,45972.0,157.2184,157.3413,156.8673,157.0779,45972.0
2019-11-04 10:50:00,178.96,178.97,178.61,178.72,36060.0,157.0779,157.0867,156.7707,156.8673,36060.0
2019-11-04 11:00:00,178.73,178.78,178.39,178.5,48604.0,156.8761,156.92,156.5776,156.6742,48604.0
2019-11-04 11:10:00,178.56,178.63,178.09,178.26,30824.0,156.7269,156.7883,156.3143,156.4635,30824.0
2019-11-04 11:20:00,178.26,178.92,178.17,178.91,65143.0,156.4635,157.0428,156.3845,157.0341,65143.0
2019-11-04 11:30:00,178.97,179.29,178.49,178.5,28783.0,157.0867,157.3676,156.6654,156.6742,28783.0
2019-11-04 11:40:00,178.5,178.67,178.28,178.48,19767.0,156.6742,156.8234,156.4811,156.6566,19767.0
2019-11-04 11:50:00,178.5,179.45,178.5,179.28,29919.0,156.6742,157.508,156.6742,157.3588,29919.0
2019-11-04 12:00:00,179.25,179.25,178.89,179.12,22876.0,157.3325,157.3325,157.0165,157.2184,22876.0
2019-11-04 12:10:00,179.12,179.12,178.91,179.09,18003.0,157.2184,157.2184,157.0341,157.1921,18003.0
2019-11-04 12:20:00,179.1,179.24,178.82,179.04,23995.0,157.2008,157.3237,156.9551,157.1482,23995.0
2019-11-04 12:30:00,179.03,179.13,178.87,178.89,29184.0,157.1394,157.2272,156.999,157.0165,29184.0
2019-11-04 12:40:00,178.9,179.17,178.9,179.08,31954.0,157.0253,157.2623,157.0253,157.1833,31954.0
2019-11-04 12:50:00,179.1,179.3,179.08,179.2,24121.0,157.2008,157.3764,157.1833,157.2886,24121.0
2019-11-04 13:00:00,179.2,179.21,178.99,179.02,19049.0,157.2886,157.2974,157.1043,157.1306,19049.0
2019-11-04 13:10:00,179.03,179.14,178.94,178.98,28305.0,157.1394,157.2359,157.0604,157.0955,28305.0
2019-11-04 13:20:00,179.02,179.14,178.98,179.08,46438.0,157.1306,157.2359,157.0955,157.1833,46438.0
2019-11-04 13:30:00,179.08,179.09,178.64,178.64,20222.0,157.1833,157.1921,156.7971,156.7971,20222.0
2019-11-04 13:40:00,178.64,178.85,178.64,178.81,37116.0,156.7971,156.9814,156.7971,156.9463,37116.0
2019-11-04 13:50:00,178.8,178.8,178.51,178.51,21634.0,156.9375,156.9375,156.683,156.683,21634.0
2019-11-04 14:00:00,178.51,178.58,178.34,178.45,18208.0,156.683,156.7444,156.5338,156.6303,18208.0
2019-11-04 14:10:00,178.4,178.92,178.27,178.8,51432.0,156.5864,157.0428,156.4723,156.9375,51432.0
2019-11-04 14:20:00,178.75,178.81,178.55,178.58,36574.0,156.8936,156.9463,156.7181,156.7444,36574.0
2019-11-04 14:30:00,178.58,178.67,178.31,178.31,16241.0,156.7444,156.8234,156.5074,156.5074,16241.0
2019-11-04 14:40:00,178.36,178.36,177.96,178.08,24160.0,156.5513,156.5513,156.2002,156.3055,24160.0
2019-11-04 14:50:00,178.06,178.09,177.69,177.69,39306.0,156.288,156.3143,155.9632,155.9632,39306.0
2019-11-04 15:00:00,177.67,177.67,177.22,177.22,49621.0,155.9457,155.9457,155.5507,155.5507,49621.0
2019-11-04 15:10:00,177.22,177.41,176.97,177.22,38834.0,155.5507,155.7175,155.3313,155.5507,38834.0
2019-11-04 15:20:00,177.21,177.56,177.15,177.34,51735.0,155.5419,155.8491,155.4893,155.656,51735.0
2019-11-04 15:30:00,177.35,177.76,177.34,177.59,50637.0,155.6648,156.0247,155.656,155.8755,50637.0
2019-11-04 15:40:00,177.6,178.0,177.52,177.99,82084.0,155.8842,156.2353,155.814,156.2266,82084.0
2019-11-04 15:50:00,178.0,178.08,177.56,178.06,184746.0,156.2353,156.3055,155.8491,156.288,184746.0
2019-11-05 09:30:00,177.93,179.25,177.1,178.65,51202.0,156.1739,157.3325,155.4454,156.8059,51202.0
2019-11-05 09:40:00,178.72,179.05,178.4,178.47,46556.0,156.8673,157.1569,156.5864,156.6479,46556.0
2019-11-05 09:50:00,178.47,178.67,178.31,178.56,74528.0,156.6479,156.8234,156.5074,156.7269,74528.0
2019-11-05 10:00:00,178.63,179.44,178.56,179.38,71276.0,156.7883,157.4993,156.7269,157.4466,71276.0
2019-11-05 10:10:00,179.39,179.43,178.61,178.72,63540.0,157.4554,157.4905,156.7707,156.8673,63540.0
2019-11-05 10:20:00,178.68,178.83,178.42,178.44,19520.0,156.8322,156.9638,156.604,156.6215,19520.0
2019-11-05 10:30:00,178.49,178.69,178.25,178.32,24376.0,156.6654,156.841,156.4548,156.5162,24376.0
2019-11-05 10:40:00,178.28,178.41,177.84,177.84,19114.0,156.4811,156.5952,156.0949,156.0949,19114.0
2019-11-05 10:50:00,177.88,178.26,177.8,178.24,43854.0,156.13,156.4635,156.0598,156.446,43854.0
2019-11-05 11:00:00,178.24,178.79,178.24,178.51,20481.0,156.446,156.9287,156.446,156.683,20481.0
2019-11-05 11:10:00,178.53,178.54,178.18,178.18,16059.0,156.7005,156.7093,156.3933,156.3933,16059.0
2019-11-05 11:20:00,178.15,178.19,177.78,177.87,31988.0,156.367,156.4021,156.0422,156.1212,31988.0
2019-11-05 11:30:00,177.91,178.01,177.78,177.85,32121.0,156.1563,156.2441,156.0422,156.1037,32121.0
2019-11-05 11:40:00,177.83,177.95,177.75,177.79,8481.0,156.0861,156.1914,156.0159,156.051,8481.0
2019-11-05 11:50:00,177.78,178.29,177.76,178.27,15714.0,156.0422,156.4899,156.0247,156.4723,15714.0
2019-11-05 12:00:00,178.25,178.28,178.14,178.25,17487.0,156.4548,156.4811,156.3582,156.4548,17487.0
2019-11-05 12:10:00,178.25,178.38,178.08,178.12,27007.0,156.4548,156.5689,156.3055,156.3407,27007.0
2019-11-05 12:20:00,178.11,178.36,178.0,178.32,39139.0,156.3319,156.5513,156.2353,156.5162,39139.0
2019-11-05 12:30:00,178.31,178.34,178.2,178.34,10482.0,156.5074,156.5338,156.4109,156.5338,10482.0
2019-11-05 12:40:00,178.36,178.59,178.31,178.49,12852.0,156.5513,156.7532,156.5074,156.6654,12852.0
2019-11-05 12:50:00,178.51,178.55,178.33,178.54,15873.0,156.683,156.7181,156.525,156.7093,15873.0
2019-11-05 13:00:00,178.54,178.59,178.44,178.5,21127.0,156.7093,156.7532,156.6215,156.6742,21127.0
2019-11-05 13:10:00,178.48,178.57,178.45,178.57,17587.0,156.6566,156.7356,156.6303,156.7356,17587.0
2019-11-05 13:20:00,178.58,178.65,178.53,178.61,15490.0,156.7444,156.8059,156.7005,156.7707,15490.0
2019-11-05 13:30:00,178.64,178.7,178.54,178.68,7514.0,156.7971,156.8497,156.7093,156.8322,7514.0
2019-11-05 13:40:00,178.67,178.88,178.66,178.77,10844.0,156.8234,157.0077,156.8146,156.9112,10844.0
2019-11-05 13:50:00,178.83,178.96,178.78,178.93,16690.0,156.9638,157.0779,156.92,157.0516,16690.0
2019-11-05 14:00:00,178.93,179.11,178.9,179.1,14609.0,157.0516,157.2096,157.0253,157.2008,14609.0
2019-11-05 14:10:00,179.08,179.44,179.07,179.43,20610.0,157.1833,157.4993,157.1745,157.4905,20610.0
2019-11-05 14:20:00,179.4,179.43,179.18,179.31,18119.0,157.4641,157.4905,157.271,157.3852,18119.0
2019-11-05 14:30:00,179.37,179.38,179.28,179.36,15273.0,157.4378,157.4466,157.3588,157.429,15273.0
2019-11-05 14:40:00,179.34,179.41,179.34,179.4,29164.0,157.4115,157.4729,157.4115,157.4641,29164.0
2019-11-05 14:50:00,179.39,179.48,179.35,179.47,19708.0,157.4554,157.5344,157.4203,157.5256,19708.0
2019-11-05 15:00:00,179.47,179.49,179.33,179.45,33688.0,157.5256,157.5431,157.4027,157.508,33688.0
2019-11-05 15:10:00,179.47,179.58,179.44,179.49,43455.0,157.5256,157.6221,157.4993,157.5431,43455.0
2019-11-05 15:20:00,179.47,179.56,179.35,179.35,26882.0,157.5256,157.6046,157.4203,157.4203,26882.0
2019-11-05 15:30:00,179.35,179.69,179.21,179.69,36432.0,157.4203,157.7187,157.2974,157.7187,36432.0
2019-11-05 15:40:00,179.67,179.68,179.18,179.41,56479.0,157.7011,157.7099,157.271,157.4729,56479.0
2019-11-05 15:50:00,179.44,179.64,179.18,179.35,166463.0,157.4993,157.6748,157.271,157.4203,166463.0
2019-11-06 09:30:00,179.92,181.41,179.92,180.77,38926.0,157.9206,159.2284,157.9206,158.6666,38926.0
2019-11-06 09:40:00,180.79,181.09,180.27,180.91,25437.0,158.6842,158.9475,158.2278,158.7895,25437.0
2019-11-06 09:50:00,180.9,181.46,180.65,181.29,34690.0,158.7807,159.2723,158.5613,159.1231,34690.0
2019-11-06 10:00:00,181.22,181.39,180.88,181.07,18137.0,159.0616,159.2108,158.7632,158.93,18137.0
2019-11-06 10:10:00,181.02,181.36,180.79,180.86,12720.0,158.8861,159.1845,158.6842,158.7456,12720.0
2019-11-06 10:20:00,180.85,180.85,180.29,180.49,11021.0,158.7369,158.7369,158.2453,158.4209,11021.0
2019-11-06 10:30:00,180.52,180.79,180.35,180.76,10845.0,158.4472,158.6842,158.298,158.6579,10845.0
2019-11-06 10:40:00,180.75,181.14,180.57,180.71,20359.0,158.6491,158.9914,158.4911,158.614,20359.0
2019-11-06 10:50:00,180.71,181.11,180.68,181.04,12707.0,158.614,158.9651,158.5876,158.9036,12707.0
2019-11-06 11:00:00,181.13,181.2,180.67,180.67,13963.0,158.9826,159.0441,158.5789,158.5789,13963.0
2019-11-06 11:10:00,180.72,181.01,180.58,181.0,22813.0,158.6227,158.8773,158.4999,158.8685,22813.0
2019-11-06 11:20:00,180.95,181.24,180.9,181.2,13882.0,158.8246,159.0792,158.7807,159.0441,13882.0
2019-11-06 11:30:00,181.21,181.33,181.21,181.29,14920.0,159.0528,159.1582,159.0528,159.1231,14920.0
2019-11-06 11:40:00,181.3,181.3,180.26,180.87,19612.0,159.1318,159.1318,158.219,158.7544,19612.0
2019-11-06 11:50:00,180.85,181.03,180.71,180.92,23399.0,158.7369,158.8948,158.614,158.7983,23399.0
2019-11-06 12:00:00,180.81,181.12,180.75,180.97,17934.0,158.7017,158.9738,158.6491,158.8422,17934.0
2019-11-06 12:10:00,180.89,181.14,180.84,181.14,9034.0,158.772,158.9914,158.7281,158.9914,9034.0
2019-11-06 12:20:00,181.11,181.12,180.73,180.8,6949.0,158.9651,158.9738,158.6315,158.693,6949.0
2019-11-06 12:30:00,180.81,180.94,180.74,180.74,8053.0,158.7017,158.8158,158.6403,158.6403,8053.0
2019-11-06 12:40:00,180.82,180.82,180.7,180.72,5036.0,158.7105,158.7105,158.6052,158.6227,5036.0
2019-11-06 12:50:00,180.75,180.87,180.59,180.87,5617.0,158.6491,158.7544,158.5086,158.7544,5617.0
2019-11-06 13:00:00,180.88,180.94,180.55,180.68,9839.0,158.7632,158.8158,158.4735,158.5876,9839.0
2019-11-06 13:10:00,180.65,180.77,180.63,180.77,7863.0,158.5613,158.6666,158.5438,158.6666,7863.0
2019-11-06 13:20:00,180.79,181.05,180.79,180.95,10835.0,158.6842,158.9124,158.6842,158.8246,10835.0
2019-11-06 13:30:00,180.93,180.94,180.72,180.78,6750.0,158.8071,158.8158,158.6227,158.6754,6750.0
2019-11-06 13:40:00,180.8,181.12,180.8,181.11,15464.0,158.693,158.9738,158.693,158.9651,15464.0
2019-11-06 13:50:00,181.11,181.63,181.09,181.57,20623.0,158.9651,159.4215,158.9475,159.3688,20623.0
2019-11-06 14:00:00,181.59,181.6,181.42,181.53,14914.0,159.3864,159.3951,159.2372,159.3337,14914.0
2019-11-06 14:10:00,181.52,181.62,181.27,181.56,23707.0,159.3249,159.4127,159.1055,159.36,23707.0
2019-11-06 14:20:00,181.54,181.69,181.5,181.61,14883.0,159.3425,159.4741,159.3074,159.4039,14883.0
2019-11-06 14:30:00,181.6,181.6,181.27,181.3,13010.0,159.3951,159.3951,159.1055,159.1318,13010.0
2019-11-06 14:40:00,181.25,181.49,181.24,181.35,15291.0,159.0879,159.2986,159.0792,159.1757,15291.0
2019-11-06 14:50:00,181.35,181.38,181.06,181.29,16423.0,159.1757,159.202,158.9212,159.1231,16423.0
2019-11-06 15:00:00,181.27,181.36,181.17,181.24,12882.0,159.1055,159.1845,159.0177,159.0792,12882.0
2019-11-06 15:10:00,181.24,181.39,181.21,181.35,19891.0,159.0792,159.2108,159.0528,159.1757,19891.0
2019-11-06 15:20:00,181.35,181.41,181.31,181.35,24887.0,159.1757,159.2284,159.1406,159.1757,24887.0
2019-11-06 15:30:00,181.34,181.41,181.27,181.31,38752.0,159.1669,159.2284,159.1055,159.1406,38752.0
2019-11-06 15:40:00,181.3,181.39,181.15,181.39,36861.0,159.1318,159.2108,159.0002,159.2108,36861.0
2019-11-06 15:50:00,181.39,181.57,181.08,181.56,113286.0,159.2108,159.3688,158.9387,159.36,113286.0
2019-11-07 09:30:00,182.0,182.85,181.53,182.62,46772.0,159.7462,160.4923,159.3337,160.2904,46772.0
2019-11-07 09:40:00,182.61,182.76,182.14,182.75,32071.0,160.2817,160.4133,159.8691,160.4045,32071.0
2019-11-07 09:50:00,182.77,183.19,182.74,183.03,24260.0,160.4221,160.7907,160.3958,160.6503,24260.0
2019-11-07 10:00:00,183.11,183.18,182.78,182.83,19987.0,160.7205,160.782,160.4309,160.4748,19987.0
2019-11-07 10:10:00,182.81,182.95,182.63,182.76,12643.0,160.4572,160.5801,160.2992,160.4133,12643.0
2019-11-07 10:20:00,182.75,182.97,182.64,182.65,11899.0,160.4045,160.5976,160.308,160.3168,11899.0
2019-11-07 10:30:00,182.64,182.84,182.62,182.7,17805.0,160.308,160.4835,160.2904,160.3606,17805.0
2019-11-07 10:40:00,182.73,182.86,182.55,182.86,13733.0,160.387,160.5011,160.229,160.5011,13733.0
2019-11-07 10:50:00,182.86,183.2,182.86,183.13,27266.0,160.5011,160.7995,160.5011,160.7381,27266.0
2019-11-07 11:00:00,183.12,183.23,182.7,182.71,16971.0,160.7293,160.8258,160.3606,160.3694,16971.0
2019-11-07 11:10:00,182.71,182.78,182.48,182.51,18716.0,160.3694,160.4309,160.1675,160.1939,18716.0
2019-11-07 11:20:00,182.54,182.86,182.54,182.69,19145.0,160.2202,160.5011,160.2202,160.3519,19145.0
2019-11-07 11:30:00,182.69,182.8,182.65,182.76,16661.0,160.3519,160.4484,160.3168,160.4133,16661.0
2019-11-07 11:40:00,182.71,182.71,182.5,182.53,9781.0,160.3694,160.3694,160.1851,160.2114,9781.0
2019-11-07 11:50:00,182.5,182.88,182.41,182.73,56986.0,160.1851,160.5186,160.1061,160.387,56986.0
2019-11-07 12:00:00,182.76,183.08,182.7,183.06,17372.0,160.4133,160.6942,160.3606,160.6766,17372.0
2019-11-07 12:10:00,183.05,183.06,182.79,182.84,14000.0,160.6679,160.6766,160.4396,160.4835,14000.0
2019-11-07 12:20:00,182.84,182.87,182.72,182.87,11272.0,160.4835,160.5099,160.3782,160.5099,11272.0
2019-11-07 12:30:00,182.85,182.89,182.63,182.73,14424.0,160.4923,160.5274,160.2992,160.387,14424.0
2019-11-07 12:40:00,182.71,182.8,182.62,182.8,11126.0,160.3694,160.4484,160.2904,160.4484,11126.0
2019-11-07 12:50:00,182.8,183.01,182.74,182.96,6536.0,160.4484,160.6327,160.3958,160.5889,6536.0
2019-11-07 13:00:00,182.98,183.04,182.59,182.62,11549.0,160.6064,160.6591,160.2641,160.2904,11549.0
2019-11-07 13:10:00,182.69,182.69,182.52,182.61,11821.0,160.3519,160.3519,160.2027,160.2817,11821.0
2019-11-07 13:20:00,182.59,182.69,182.44,182.52,18705.0,160.2641,160.3519,160.1324,160.2027,18705.0
2019-11-07 13:30:00,182.49,182.56,182.43,182.55,8674.0,160.1763,160.2378,160.1237,160.229,8674.0
2019-11-07 13:40:00,182.56,182.58,182.4,182.56,15814.0,160.2378,160.2553,160.0973,160.2378,15814.0
2019-11-07 13:50:00,182.56,182.59,182.43,182.59,9690.0,160.2378,160.2641,160.1237,160.2641,9690.0
2019-11-07 14:00:00,182.57,182.8,182.57,182.74,11548.0,160.2465,160.4484,160.2465,160.3958,11548.0
2019-11-07 14:10:00,182.77,182.96,182.75,182.86,23109.0,160.4221,160.5889,160.4045,160.5011,23109.0
2019-11-07 14:20:00,182.86,182.86,182.69,182.81,11447.0,160.5011,160.5011,160.3519,160.4572,11447.0
2019-11-07 14:30:00,182.84,182.9,182.73,182.85,11834.0,160.4835,160.5362,160.387,160.4923,11834.0
2019-11-07 14:40:00,182.84,183.0,182.51,182.83,39648.0,160.4835,160.624,160.1939,160.4748,39648.0
2019-11-07 14:50:00,182.82,183.06,182.71,183.06,22722.0,160.466,160.6766,160.3694,160.6766,22722.0
2019-11-07 15:00:00,183.02,183.07,182.99,183.02,9008.0,160.6415,160.6854,160.6152,160.6415,9008.0
2019-11-07 15:10:00,183.04,183.05,182.92,182.94,31376.0,160.6591,160.6679,160.5537,160.5713,31376.0
2019-11-07 15:20:00,182.94,182.95,182.68,182.83,18356.0,160.5713,160.5801,160.3431,160.4748,18356.0
2019-11-07 15:30:00,182.83,182.92,182.8,182.85,16403.0,160.4748,160.5537,160.4484,160.4923,16403.0
2019-11-07 15:40:00,182.84,182.93,182.67,182.9,53539.0,160.4835,160.5625,160.3343,160.5362,53539.0
2019-11-07 15:50:00,182.9,182.97,182.7,182.93,73859.0,160.5362,160.5976,160.3606,160.5625,73859.0
2019-11-08 09:30:00,182.67,183.21,182.67,182.81,29607.0,160.3343,160.8083,160.3343,160.4572,29607.0
2019-11-08 09:40:00,182.92,183.91,182.92,183.88,24061.0,160.5537,161.4227,160.5537,161.3964,24061.0
2019-11-08 09:50:00,183.94,184.46,183.94,184.18,32868.0,161.449,161.9054,161.449,161.6597,32868.0
2019-11-08 10:00:00,184.07,184.62,183.91,184.19,23174.0,161.5631,162.0459,161.4227,161.6685,23174.0
2019-11-08 10:10:00,184.18,184.69,184.12,184.52,14487.0,161.6597,162.1073,161.607,161.9581,14487.0
2019-11-08 10:20:00,184.58,184.58,184.19,184.56,13254.0,162.0108,162.0108,161.6685,161.9932,13254.0
2019-11-08 10:30:00,184.6,184.73,184.46,184.64,11130.0,162.0283,162.1424,161.9054,162.0634,11130.0
2019-11-08 10:40:00,184.63,184.84,184.59,184.69,9957.0,162.0547,162.239,162.0195,162.1073,9957.0
2019-11-08 10:50:00,184.68,185.1,184.68,185.01,40007.0,162.0985,162.4672,162.0985,162.3882,40007.0
2019-11-08 11:00:00,185.0,185.27,184.87,185.22,45389.0,162.3794,162.6164,162.2653,162.5725,45389.0
2019-11-08 11:10:00,185.25,185.33,185.05,185.19,50089.0,162.5988,162.6691,162.4233,162.5462,50089.0
2019-11-08 11:20:00,185.19,185.26,184.96,185.13,25015.0,162.5462,162.6076,162.3443,162.4935,25015.0
2019-11-08 11:30:00,185.16,185.19,184.81,185.06,15965.0,162.5199,162.5462,162.2126,162.4321,15965.0
2019-11-08 11:40:00,185.06,185.28,185.04,185.27,16621.0,162.4321,162.6252,162.4145,162.6164,16621.0
2019-11-08 11:50:00,185.27,185.38,185.25,185.29,14080.0,162.6164,162.713,162.5988,162.634,14080.0
2019-11-08 12:00:00,185.28,185.5,185.28,185.39,34142.0,162.6252,162.8183,162.6252,162.7217,34142.0
2019-11-08 12:10:00,185.39,185.43,185.23,185.24,28718.0,162.7217,162.7568,162.5813,162.5901,28718.0
2019-11-08 12:20:00,185.21,185.4,185.13,185.35,22731.0,162.5637,162.7305,162.4935,162.6866,22731.0
2019-11-08 12:30:00,185.37,185.38,185.22,185.37,27523.0,162.7042,162.713,162.5725,162.7042,27523.0
2019-11-08 12:40:00,185.36,185.38,185.19,185.35,27724.0,162.6954,162.713,162.5462,162.6866,27724.0
2019-11-08 12:50:00,185.36,185.46,185.17,185.45,14136.0,162.6954,162.7832,162.5286,162.7744,14136.0
2019-11-08 13:00:00,185.45,185.47,185.16,185.26,24106.0,162.7744,162.7919,162.5199,162.6076,24106.0
2019-11-08 13:10:00,185.26,185.52,185.25,185.46,14615.0,162.6076,162.8358,162.5988,162.7832,14615.0
2019-11-08 13:20:00,185.47,185.68,185.46,185.64,8423.0,162.7919,162.9763,162.7832,162.9412,8423.0
2019-11-08 13:30:00,185.68,185.75,185.64,185.67,14857.0,162.9763,163.0377,162.9412,162.9675,14857.0
2019-11-08 13:40:00,185.68,185.79,185.68,185.76,19736.0,162.9763,163.0728,162.9763,163.0465,19736.0
2019-11-08 13:50:00,185.76,185.79,185.68,185.77,18109.0,163.0465,163.0728,162.9763,163.0553,18109.0
2019-11-08 14:00:00,185.77,185.96,185.75,185.92,21093.0,163.0553,163.222,163.0377,163.1869,21093.0
2019-11-08 14:10:00,185.94,185.94,185.48,185.52,20326.0,163.2045,163.2045,162.8007,162.8358,20326.0
2019-11-08 14:20:00,185.5,185.53,185.08,185.08,19210.0,162.8183,162.8446,162.4496,162.4496,19210.0
2019-11-08 14:30:00,185.06,185.17,184.95,185.08,13031.0,162.4321,162.5286,162.3355,162.4496,13031.0
2019-11-08 14:40:00,185.09,185.22,185.01,185.2,17215.0,162.4584,162.5725,162.3882,162.555,17215.0
2019-11-08 14:50:00,185.24,185.32,185.19,185.31,11861.0,162.5901,162.6603,162.5462,162.6515,11861.0
2019-11-08 15:00:00,185.3,185.37,185.12,185.25,16897.0,162.6427,162.7042,162.4847,162.5988,16897.0
2019-11-08 15:10:00,185.24,185.26,185.1,185.14,17160.0,162.5901,162.6076,162.4672,162.5023,17160.0
2019-11-08 15:20:00,185.12,185.13,184.88,184.97,15488.0,162.4847,162.4935,162.2741,162.3531,15488.0
2019-11-08 15:30:00,184.97,185.1,184.95,185.06,28036.0,162.3531,162.4672,162.3355,162.4321,28036.0
2019-11-08 15:40:00,185.03,185.13,184.98,185.06,51489.0,162.4057,162.4935,162.3619,162.4321,51489.0
2019-11-08 15:50:00,185.06,185.1,184.98,185.08,112366.0,162.4321,162.4672,162.3619,162.4496,112366.0
2019-11-11 09:30:00,184.25,184.25,183.02,183.82,25025.0,161.7211,161.7211,160.6415,161.3437,25025.0
2019-11-11 09:40:00,183.91,184.08,183.58,183.68,15296.0,161.4227,161.5719,161.133,161.2208,15296.0
2019-11-11 09:50:00,183.66,183.66,183.02,183.13,11743.0,161.2033,161.2033,160.6415,160.7381,11743.0
2019-11-11 10:00:00,183.14,183.14,182.46,182.58,21717.0,160.7468,160.7468,160.15,160.2553,21717.0
2019-11-11 10:10:00,182.62,183.58,182.59,183.58,9716.0,160.2904,161.133,160.2641,161.133,9716.0
2019-11-11 10:20:00,183.61,184.57,183.6,184.3,22136.0,161.1594,162.002,161.1506,161.765,22136.0
2019-11-11 10:30:00,184.31,184.37,183.9,183.91,4448.0,161.7738,161.8264,161.4139,161.4227,4448.0
2019-11-11 10:40:00,183.68,183.83,183.43,183.44,7114.0,161.2208,161.3525,161.0014,161.0102,7114.0
2019-11-11 10:50:00,183.42,183.45,183.24,183.24,12372.0,160.9926,161.0189,160.8346,160.8346,12372.0
2019-11-11 11:00:00,183.3,183.32,183.05,183.26,9126.0,160.8873,160.9048,160.6679,160.8522,9126.0
2019-11-11 11:10:00,183.22,183.26,183.07,183.26,7123.0,160.8171,160.8522,160.6854,160.8522,7123.0
2019-11-11 11:20:00,183.33,183.42,183.02,183.05,5545.0,160.9136,160.9926,160.6415,160.6679,5545.0
2019-11-11 11:30:00,183.04,183.19,183.01,183.15,17107.0,160.6591,160.7907,160.6327,160.7556,17107.0
2019-11-11 11:40:00,183.12,183.64,183.12,183.56,4842.0,160.7293,161.1857,160.7293,161.1155,4842.0
2019-11-11 11:50:00,183.56,184.23,183.48,184.23,23219.0,161.1155,161.7036,161.0453,161.7036,23219.0
2019-11-11 12:00:00,184.19,184.23,184.08,184.14,3531.0,161.6685,161.7036,161.5719,161.6246,3531.0
2019-11-11 12:10:00,184.07,184.14,184.0,184.07,2741.0,161.5631,161.6246,161.5017,161.5631,2741.0
2019-11-11 12:20:00,184.09,184.34,184.07,184.33,7467.0,161.5807,161.8001,161.5631,161.7913,7467.0
2019-11-11 12:30:00,184.3,184.34,184.14,184.15,1900.0,161.765,161.8001,161.6246,161.6333,1900.0
2019-11-11 12:40:00,184.11,184.27,184.11,184.21,4192.0,161.5982,161.7387,161.5982,161.686,4192.0
2019-11-11 12:50:00,184.21,184.23,184.09,184.19,3939.0,161.686,161.7036,161.5807,161.6685,3939.0
2019-11-11 13:00:00,184.21,184.3,184.12,184.17,4659.0,161.686,161.765,161.607,161.6509,4659.0
2019-11-11 13:10:00,184.17,184.3,184.1,184.3,3462.0,161.6509,161.765,161.5895,161.765,3462.0
2019-11-11 13:20:00,184.31,184.35,184.24,184.31,4024.0,161.7738,161.8089,161.7123,161.7738,4024.0
2019-11-11 13:30:00,184.31,184.49,184.29,184.43,6276.0,161.7738,161.9318,161.7562,161.8791,6276.0
2019-11-11 13:40:00,184.43,184.68,184.4,184.68,4596.0,161.8791,162.0985,161.8528,162.0985,4596.0
2019-11-11 13:50:00,184.67,184.86,184.67,184.74,5022.0,162.0898,162.2565,162.0898,162.1512,5022.0
2019-11-11 14:00:00,184.72,184.72,184.49,184.61,6033.0,162.1337,162.1337,161.9318,162.0371,6033.0
2019-11-11 14:10:00,184.61,184.67,184.53,184.58,6054.0,162.0371,162.0898,161.9669,162.0108,6054.0
2019-11-11 14:20:00,184.62,184.63,184.51,184.52,9085.0,162.0459,162.0547,161.9493,161.9581,9085.0
2019-11-11 14:30:00,184.46,184.48,184.37,184.42,8181.0,161.9054,161.923,161.8264,161.8703,8181.0
2019-11-11 14:40:00,184.42,184.48,184.29,184.34,5298.0,161.8703,161.923,161.7562,161.8001,5298.0
2019-11-11 14:50:00,184.32,184.4,184.24,184.37,6618.0,161.7826,161.8528,161.7123,161.8264,6618.0
2019-11-11 15:00:00,184.34,184.59,184.34,184.55,11934.0,161.8001,162.0195,161.8001,161.9844,11934.0
2019-11-11 15:10:00,184.55,184.62,184.4,184.59,16092.0,161.9844,162.0459,161.8528,162.0195,16092.0
2019-11-11 15:20:00,184.58,184.6,184.43,184.46,10398.0,162.0108,162.0283,161.8791,161.9054,10398.0
2019-11-11 15:30:00,184.48,184.48,184.31,184.37,13566.0,161.923,161.923,161.7738,161.8264,13566.0
2019-11-11 15:40:00,184.38,184.39,184.16,184.19,15169.0,161.8352,161.844,161.6421,161.6685,15169.0
2019-11-11 15:50:00,184.19,184.35,184.02,184.35,64400.0,161.6685,161.8089,161.5192,161.8089,64400.0
2019-11-12 09:30:00,184.05,184.29,183.53,184.08,20579.0,161.5456,161.7562,161.0892,161.5719,20579.0
2019-11-12 09:40:00,184.03,184.64,183.97,184.11,10105.0,161.528,162.0634,161.4754,161.5982,10105.0
2019-11-12 09:50:00,184.17,184.39,183.94,184.26,14568.0,161.6509,161.844,161.449,161.7299,14568.0
2019-11-12 10:00:00,184.33,184.54,184.24,184.5,7831.0,161.7913,161.9757,161.7123,161.9406,7831.0
2019-11-12 10:10:00,184.43,184.64,184.39,184.53,15175.0,161.8791,162.0634,161.844,161.9669,15175.0
2019-11-12 10:20:00,184.5,184.98,184.47,184.98,6520.0,161.9406,162.3619,161.9142,162.3619,6520.0
2019-11-12 10:30:00,184.99,185.65,184.97,185.12,25301.0,162.3706,162.9499,162.3531,162.4847,25301.0
2019-11-12 10:40:00,185.15,185.44,185.0,185.07,7403.0,162.5111,162.7656,162.3794,162.4409,7403.0
2019-11-12 10:50:00,185.09,185.12,184.84,184.94,4924.0,162.4584,162.4847,162.239,162.3268,4924.0
2019-11-12 11:00:00,184.96,185.07,184.88,185.07,17903.0,162.3443,162.4409,162.2741,162.4409,17903.0
2019-11-12 11:10:00,185.08,185.41,185.06,185.38,9412.0,162.4496,162.7393,162.4321,162.713,9412.0
2019-11-12 11:20:00,185.32,185.35,185.04,185.13,7689.0,162.6603,162.6866,162.4145,162.4935,7689.0
2019-11-12 11:30:00,185.13,185.27,184.84,184.84,7056.0,162.4935,162.6164,162.239,162.239,7056.0
2019-11-12 11:40:00,184.8,185.13,184.8,184.89,6388.0,162.2039,162.4935,162.2039,162.2829,6388.0
2019-11-12 11:50:00,184.94,185.02,184.73,184.84,8152.0,162.3268,162.397,162.1424,162.239,8152.0
2019-11-12 12:00:00,184.93,184.95,184.78,184.9,10509.0,162.318,162.3355,162.1863,162.2916,10509.0
2019-11-12 12:10:00,184.94,185.08,184.79,184.81,10604.0,162.3268,162.4496,162.1951,162.2126,10604.0
2019-11-12 12:20:00,184.77,185.1,184.77,185.09,7791.0,162.1775,162.4672,162.1775,162.4584,7791.0
2019-11-12 12:30:00,185.09,185.16,185.05,185.16,5233.0,162.4584,162.5199,162.4233,162.5199,5233.0
2019-11-12 12:40:00,185.13,185.13,185.03,185.05,5183.0,162.4935,162.4935,162.4057,162.4233,5183.0
2019-11-12 12:50:00,185.09,185.33,184.99,185.33,6327.0,162.4584,162.6691,162.3706,162.6691,6327.0
2019-11-12 13:00:00,185.36,185.43,185.26,185.4,8644.0,162.6954,162.7568,162.6076,162.7305,8644.0
2019-11-12 13:10:00,185.42,185.44,185.24,185.38,8516.0,162.7481,162.7656,162.5901,162.713,8516.0
2019-11-12 13:20:00,185.36,185.42,185.12,185.14,9761.0,162.6954,162.7481,162.4847,162.5023,9761.0
2019-11-12 13:30:00,185.11,185.26,185.06,185.24,9851.0,162.476,162.6076,162.4321,162.5901,9851.0
2019-11-12 13:40:00,185.23,185.37,185.15,185.3,11424.0,162.5813,162.7042,162.5111,162.6427,11424.0
2019-11-12 13:50:00,185.33,185.45,185.24,185.41,5699.0,162.6691,162.7744,162.5901,162.7393,5699.0
2019-11-12 14:00:00,185.39,185.39,185.05,185.13,5790.0,162.7217,162.7217,162.4233,162.4935,5790.0
2019-11-12 14:10:00,185.09,185.11,184.85,184.87,4009.0,162.4584,162.476,162.2478,162.2653,4009.0
2019-11-12 14:20:00,184.87,185.04,184.85,185.02,9880.0,162.2653,162.4145,162.2478,162.397,9880.0
2019-11-12 14:30:00,184.99,185.15,184.87,185.1,20295.0,162.3706,162.5111,162.2653,162.4672,20295.0
2019-11-12 14:40:00,185.1,185.29,184.81,184.86,24408.0,162.4672,162.634,162.2126,162.2565,24408.0
2019-11-12 14:50:00,184.81,184.9,184.61,184.81,16470.0,162.2126,162.2916,162.0371,162.2126,16470.0
2019-11-12 15:00:00,184.81,185.06,184.79,185.04,13650.0,162.2126,162.4321,162.1951,162.4145,13650.0
2019-11-12 15:10:00,185.03,185.1,184.86,185.01,9712.0,162.4057,162.4672,162.2565,162.3882,9712.0
2019-11-12 15:20:00,185.03,185.13,185.01,185.07,19796.0,162.4057,162.4935,162.3882,162.4409,19796.0
2019-11-12 15:30:00,185.0,185.1,184.84,184.93,30369.0,162.3794,162.4672,162.239,162.318,30369.0
2019-11-12 15:40:00,184.95,185.13,184.9,185.13,19683.0,162.3355,162.4935,162.2916,162.4935,19683.0
2019-11-12 15:50:00,185.14,185.4,185.05,185.28,61671.0,162.5023,162.7305,162.4233,162.6252,61671.0
2019-11-13 09:30:00,185.31,186.08,184.85,185.27,29160.0,162.6515,163.3274,162.2478,162.6164,29160.0
2019-11-13 09:40:00,185.3,185.44,184.81,184.82,45732.0,162.6427,162.7656,162.2126,162.2214,45732.0
2019-11-13 09:50:00,184.81,185.0,184.58,184.65,13508.0,162.2126,162.3794,162.0108,162.0722,13508.0
2019-11-13 10:00:00,184.46,184.88,184.37,184.75,36012.0,161.9054,162.2741,161.8264,162.16,36012.0
2019-11-13 10:10:00,184.76,184.78,184.45,184.52,6900.0,162.1688,162.1863,161.8967,161.9581,6900.0
2019-11-13 10:20:00,184.55,184.71,184.47,184.71,6212.0,161.9844,162.1249,161.9142,162.1249,6212.0
2019-11-13 10:30:00,184.74,185.39,184.74,185.27,30236.0,162.1512,162.7217,162.1512,162.6164,30236.0
2019-11-13 10:40:00,185.31,185.31,184.77,184.78,4876.0,162.6515,162.6515,162.1775,162.1863,4876.0
2019-11-13 10:50:00,184.85,184.95,184.67,184.76,6534.0,162.2478,162.3355,162.0898,162.1688,6534.0
2019-11-13 11:00:00,184.74,184.85,184.56,184.76,20053.0,162.1512,162.2478,161.9932,162.1688,20053.0
2019-11-13 11:10:00,184.67,184.96,184.67,184.83,6907.0,162.0898,162.3443,162.0898,162.2302,6907.0
2019-11-13 11:20:00,184.8,184.85,184.57,184.75,7833.0,162.2039,162.2478,162.002,162.16,7833.0
2019-11-13 11:30:00,184.73,184.9,184.58,184.75,12800.0,162.1424,162.2916,162.0108,162.16,12800.0
2019-11-13 11:40:00,184.72,184.75,184.37,184.38,35100.0,162.1337,162.16,161.8264,161.8352,35100.0
2019-11-13 11:50:00,184.42,184.44,184.26,184.4,8675.0,161.8703,161.8879,161.7299,161.8528,8675.0
2019-11-13 12:00:00,184.36,184.4,184.08,184.39,10919.0,161.8177,161.8528,161.5719,161.844,10919.0
2019-11-13 12:10:00,184.38,184.42,184.31,184.35,3789.0,161.8352,161.8703,161.7738,161.8089,3789.0
2019-11-13 12:20:00,184.34,184.75,184.34,184.74,12470.0,161.8001,162.16,161.8001,162.1512,12470.0
2019-11-13 12:30:00,184.74,184.93,184.73,184.86,14882.0,162.1512,162.318,162.1424,162.2565,14882.0
2019-11-13 12:40:00,184.86,185.02,184.86,184.96,5444.0,162.2565,162.397,162.2565,162.3443,5444.0
2019-11-13 12:50:00,184.92,184.92,184.75,184.83,7421.0,162.3092,162.3092,162.16,162.2302,7421.0
2019-11-13 13:00:00,184.86,184.86,184.71,184.73,21898.0,162.2565,162.2565,162.1249,162.1424,21898.0
2019-11-13 13:10:00,184.74,184.79,184.7,184.75,5260.0,162.1512,162.1951,162.1161,162.16,5260.0
2019-11-13 13:20:00,184.76,184.8,184.68,184.72,13250.0,162.1688,162.2039,162.0985,162.1337,13250.0
2019-11-13 13:30:00,184.76,184.81,184.7,184.79,7414.0,162.1688,162.2126,162.1161,162.1951,7414.0
2019-11-13 13:40:00,184.77,185.0,184.77,184.99,6766.0,162.1775,162.3794,162.1775,162.3706,6766.0
2019-11-13 13:50:00,185.06,185.17,184.58,184.68,21753.0,162.4321,162.5286,162.0108,162.0985,21753.0
2019-11-13 14:00:00,184.73,185.07,184.72,184.9,9611.0,162.1424,162.4409,162.1337,162.2916,9611.0
2019-11-13 14:10:00,184.86,185.08,184.86,185.01,7137.0,162.2565,162.4496,162.2565,162.3882,7137.0
2019-11-13 14:20:00,185.05,185.07,184.93,185.03,7007.0,162.4233,162.4409,162.318,162.4057,7007.0
2019-11-13 14:30:00,185.06,185.21,184.94,184.97,6300.0,162.4321,162.5637,162.3268,162.3531,6300.0
2019-11-13 14:40:00,184.97,185.07,184.93,184.93,5776.0,162.3531,162.4409,162.318,162.318,5776.0
2019-11-13 14:50:00,184.94,184.95,184.77,184.85,14358.0,162.3268,162.3355,162.1775,162.2478,14358.0
2019-11-13 15:00:00,184.91,184.94,184.76,184.89,8933.0,162.3004,162.3268,162.1688,162.2829,8933.0
2019-11-13 15:10:00,184.89,184.96,184.77,184.87,11910.0,162.2829,162.3443,162.1775,162.2653,11910.0
2019-11-13 15:20:00,184.9,184.96,184.79,184.84,10227.0,162.2916,162.3443,162.1951,162.239,10227.0
2019-11-13 15:30:00,184.84,184.89,184.67,184.69,23492.0,162.239,162.2829,162.0898,162.1073,23492.0
2019-11-13 15:40:00,184.67,184.9,184.62,184.87,24853.0,162.0898,162.2916,162.0459,162.2653,24853.0
2019-11-13 15:50:00,184.84,184.9,184.55,184.75,64253.0,162.239,162.2916,161.9844,162.16,64253.0
2019-11-14 09:30:00,184.59,185.37,184.52,185.11,19683.0,162.0195,162.7042,161.9581,162.476,19683.0
2019-11-14 09:40:00,185.12,185.81,185.12,185.71,8499.0,162.4847,163.0904,162.4847,163.0026,8499.0
2019-11-14 09:50:00,185.62,185.62,185.37,185.56,7861.0,162.9236,162.9236,162.7042,162.8709,7861.0
2019-11-14 10:00:00,185.65,185.65,185.07,185.14,8273.0,162.9499,162.9499,162.4409,162.5023,8273.0
2019-11-14 10:10:00,185.12,185.27,185.01,185.27,7868.0,162.4847,162.6164,162.3882,162.6164,7868.0
2019-11-14 10:20:00,185.23,185.65,185.21,185.45,10008.0,162.5813,162.9499,162.5637,162.7744,10008.0
2019-11-14 10:30:00,185.53,185.67,185.3,185.33,11573.0,162.8446,162.9675,162.6427,162.6691,11573.0
2019-11-14 10:40:00,185.26,185.39,185.08,185.09,4500.0,162.6076,162.7217,162.4496,162.4584,4500.0
2019-11-14 10:50:00,185.14,185.21,184.97,185.05,13115.0,162.5023,162.5637,162.3531,162.4233,13115.0
2019-11-14 11:00:00,185.0,185.3,185.0,185.11,10929.0,162.3794,162.6427,162.3794,162.476,10929.0
2019-11-14 11:10:00,185.13,185.39,185.01,185.36,6941.0,162.4935,162.7217,162.3882,162.6954,6941.0
2019-11-14 11:20:00,185.4,185.43,185.16,185.19,7514.0,162.7305,162.7568,162.5199,162.5462,7514.0
2019-11-14 11:30:00,185.17,185.3,185.07,185.16,21115.0,162.5286,162.6427,162.4409,162.5199,21115.0
2019-11-14 11:40:00,185.17,185.22,184.95,185.14,30315.0,162.5286,162.5725,162.3355,162.5023,30315.0
2019-11-14 11:50:00,185.11,185.3,185.11,185.18,11889.0,162.476,162.6427,162.476,162.5374,11889.0
2019-11-14 12:00:00,185.18,185.43,185.14,185.33,6728.0,162.5374,162.7568,162.5023,162.6691,6728.0
2019-11-14 12:10:00,185.33,185.43,185.23,185.24,8222.0,162.6691,162.7568,162.5813,162.5901,8222.0
2019-11-14 12:20:00,185.23,185.35,185.14,185.33,11761.0,162.5813,162.6866,162.5023,162.6691,11761.0
2019-11-14 12:30:00,185.33,185.4,185.23,185.31,10385.0,162.6691,162.7305,162.5813,162.6515,10385.0
2019-11-14 12:40:00,185.3,185.32,185.2,185.2,10049.0,162.6427,162.6603,162.555,162.555,10049.0
2019-11-14 12:50:00,185.22,185.23,184.9,185.1,9676.0,162.5725,162.5813,162.2916,162.4672,9676.0
2019-11-14 13:00:00,185.08,185.13,184.96,185.01,15500.0,162.4496,162.4935,162.3443,162.3882,15500.0
2019-11-14 13:10:00,185.01,185.01,184.76,184.88,12030.0,162.3882,162.3882,162.1688,162.2741,12030.0
2019-11-14 13:20:00,184.9,184.93,184.71,184.75,3300.0,162.2916,162.318,162.1249,162.16,3300.0
2019-11-14 13:30:00,184.79,184.81,184.72,184.8,4426.0,162.1951,162.2126,162.1337,162.2039,4426.0
2019-11-14 13:40:00,184.81,184.96,184.78,184.95,9457.0,162.2126,162.3443,162.1863,162.3355,9457.0
2019-11-14 13:50:00,184.93,185.16,184.82,185.06,40532.0,162.318,162.5199,162.2214,162.4321,40532.0
2019-11-14 14:00:00,185.03,185.2,184.92,185.0,9185.0,162.4057,162.555,162.3092,162.3794,9185.0
2019-11-14 14:10:00,185.03,185.19,185.03,185.11,6661.0,162.4057,162.5462,162.4057,162.476,6661.0
2019-11-14 14:20:00,185.1,185.19,184.97,184.99,6720.0,162.4672,162.5462,162.3531,162.3706,6720.0
2019-11-14 14:30:00,184.96,185.17,184.96,185.07,9939.0,162.3443,162.5286,162.3443,162.4409,9939.0
2019-11-14 14:40:00,185.06,185.12,185.02,185.06,5523.0,162.4321,162.4847,162.397,162.4321,5523.0
2019-11-14 14:50:00,185.08,185.13,184.99,185.0,3463.0,162.4496,162.4935,162.3706,162.3794,3463.0
2019-11-14 15:00:00,185.01,185.1,185.01,185.01,6615.0,162.3882,162.4672,162.3882,162.3882,6615.0
2019-11-14 15:10:00,185.02,185.05,184.97,185.02,7182.0,162.397,162.4233,162.3531,162.397,7182.0
2019-11-14 15:20:00,185.02,185.28,185.02,185.27,6513.0,162.397,162.6252,162.397,162.6164,6513.0
2019-11-14 15:30:00,185.23,185.28,185.12,185.15,12101.0,162.5813,162.6252,162.4847,162.5111,12101.0
2019-11-14 15:40:00,185.13,185.13,185.05,185.06,11618.0,162.4935,162.4935,162.4233,162.4321,11618.0
2019-11-14 15:50:00,185.09,185.24,185.0,185.18,48520.0,162.4584,162.5901,162.3794,162.5374,48520.0
2019-11-15 09:30:00,186.34,186.58,185.82,185.82,50753.0,163.5556,163.7662,163.0992,163.0992,50753.0
2019-11-15 09:40:00,185.99,186.27,185.9,186.07,8162.0,163.2484,163.4941,163.1694,163.3186,8162.0
2019-11-15 09:50:00,186.08,186.49,185.88,185.99,11487.0,163.3274,163.6872,163.1518,163.2484,11487.0
2019-11-15 10:00:00,185.94,186.34,185.94,186.21,11553.0,163.2045,163.5556,163.2045,163.4415,11553.0
2019-11-15 10:10:00,186.19,186.49,186.12,186.39,8413.0,163.4239,163.6872,163.3625,163.5995,8413.0
2019-11-15 10:20:00,186.55,186.67,186.39,186.5,8979.0,163.7399,163.8452,163.5995,163.696,8979.0
2019-11-15 10:30:00,186.53,186.57,186.16,186.17,6096.0,163.7223,163.7574,163.3976,163.4064,6096.0
2019-11-15 10:40:00,186.21,186.44,186.21,186.44,8262.0,163.4415,163.6433,163.4415,163.6433,8262.0
2019-11-15 10:50:00,186.43,186.6,186.43,186.57,5862.0,163.6346,163.7838,163.6346,163.7574,5862.0
2019-11-15 11:00:00,186.58,186.98,186.58,186.98,15698.0,163.7662,164.1173,163.7662,164.1173,15698.0
2019-11-15 11:10:00,186.92,186.97,186.84,186.89,7877.0,164.0647,164.1085,163.9944,164.0383,7877.0
2019-11-15 11:20:00,186.88,187.25,186.87,187.25,21834.0,164.0295,164.3543,164.0208,164.3543,21834.0
2019-11-15 11:30:00,187.25,187.58,187.24,187.44,16769.0,164.3543,164.644,164.3455,164.5211,16769.0
2019-11-15 11:40:00,187.45,187.63,187.2,187.28,37639.0,164.5298,164.6878,164.3104,164.3806,37639.0
2019-11-15 11:50:00,187.25,187.49,187.08,187.08,12646.0,164.3543,164.565,164.2051,164.2051,12646.0
2019-11-15 12:00:00,187.09,187.48,187.07,187.41,8941.0,164.2139,164.5562,164.1963,164.4947,8941.0
2019-11-15 12:10:00,187.41,187.7,187.38,187.63,16132.0,164.4947,164.7493,164.4684,164.6878,16132.0
2019-11-15 12:20:00,187.66,187.66,187.16,187.38,20536.0,164.7142,164.7142,164.2753,164.4684,20536.0
2019-11-15 12:30:00,187.38,187.52,187.27,187.48,9103.0,164.4684,164.5913,164.3719,164.5562,9103.0
2019-11-15 12:40:00,187.46,187.55,187.39,187.55,5821.0,164.5386,164.6176,164.4772,164.6176,5821.0
2019-11-15 12:50:00,187.56,187.59,187.25,187.3,7065.0,164.6264,164.6527,164.3543,164.3982,7065.0
2019-11-15 13:00:00,187.31,187.92,187.3,187.68,23453.0,164.407,164.9424,164.3982,164.7317,23453.0
2019-11-15 13:10:00,187.6,187.6,187.21,187.25,12117.0,164.6615,164.6615,164.3192,164.3543,12117.0
2019-11-15 13:20:00,187.26,187.37,187.21,187.28,8828.0,164.3631,164.4596,164.3192,164.3806,8828.0
2019-11-15 13:30:00,187.3,187.3,187.08,187.08,10727.0,164.3982,164.3982,164.2051,164.2051,10727.0
2019-11-15 13:40:00,187.06,187.24,187.04,187.21,15037.0,164.1875,164.3455,164.17,164.3192,15037.0
2019-11-15 13:50:00,187.19,187.43,187.16,187.43,21015.0,164.3016,164.5123,164.2753,164.5123,21015.0
2019-11-15 14:00:00,187.43,187.43,187.1,187.2,34008.0,164.5123,164.5123,164.2226,164.3104,34008.0
2019-11-15 14:10:00,187.2,187.25,186.54,186.59,15946.0,164.3104,164.3543,163.7311,163.775,15946.0
2019-11-15 14:20:00,186.57,186.63,186.44,186.63,6675.0,163.7574,163.8101,163.6433,163.8101,6675.0
2019-11-15 14:30:00,186.62,186.86,186.51,186.86,12859.0,163.8013,164.012,163.7048,164.012,12859.0
2019-11-15 14:40:00,186.88,187.06,186.88,187.06,7215.0,164.0295,164.1875,164.0295,164.1875,7215.0
2019-11-15 14:50:00,187.13,187.13,186.93,186.99,7480.0,164.249,164.249,164.0734,164.1261,7480.0
2019-11-15 15:00:00,186.96,187.03,186.83,186.96,8845.0,164.0998,164.1612,163.9857,164.0998,8845.0
2019-11-15 15:10:00,186.97,186.99,186.88,186.99,13378.0,164.1085,164.1261,164.0295,164.1261,13378.0
2019-11-15 15:20:00,186.97,187.0,186.86,186.88,15627.0,164.1085,164.1349,164.012,164.0295,15627.0
2019-11-15 15:30:00,186.88,186.92,186.73,186.92,40264.0,164.0295,164.0647,163.8979,164.0647,40264.0
2019-11-15 15:40:00,186.92,187.12,186.87,186.96,50199.0,164.0647,164.2402,164.0208,164.0998,50199.0
2019-11-15 15:50:00,186.97,187.18,186.92,187.08,69691.0,164.1085,164.2929,164.0647,164.2051,69691.0
2019-11-18 09:30:00,186.9,186.99,186.51,186.7,40166.0,164.0471,164.1261,163.7048,163.8716,40166.0
2019-11-18 09:40:00,186.6,186.89,186.19,186.34,6810.0,163.7838,164.0383,163.4239,163.5556,6810.0
2019-11-18 09:50:00,186.25,186.99,186.25,186.93,11115.0,163.4766,164.1261,163.4766,164.0734,11115.0
2019-11-18 10:00:00,186.94,186.96,186.56,186.77,11941.0,164.0822,164.0998,163.7487,163.933,11941.0
2019-11-18 10:10:00,186.8,186.97,186.44,186.56,24298.0,163.9593,164.1085,163.6433,163.7487,24298.0
2019-11-18 10:20:00,186.6,186.88,186.6,186.88,6231.0,163.7838,164.0295,163.7838,164.0295,6231.0
2019-11-18 10:30:00,186.82,186.85,186.56,186.69,9563.0,163.9769,164.0032,163.7487,163.8628,9563.0
2019-11-18 10:40:00,186.69,186.84,186.63,186.81,13375.0,163.8628,163.9944,163.8101,163.9681,13375.0
2019-11-18 10:50:00,186.78,186.9,186.63,186.68,5796.0,163.9418,164.0471,163.8101,163.854,5796.0
2019-11-18 11:00:00,186.62,186.62,186.4,186.45,5870.0,163.8013,163.8013,163.6082,163.6521,5870.0
2019-11-18 11:10:00,186.42,186.78,186.4,186.65,11492.0,163.6258,163.9418,163.6082,163.8277,11492.0
2019-11-18 11:20:00,186.67,186.82,186.6,186.79,9178.0,163.8452,163.9769,163.7838,163.9505,9178.0
2019-11-18 11:30:00,186.77,186.99,186.73,186.99,6284.0,163.933,164.1261,163.8979,164.1261,6284.0
2019-11-18 11:40:00,186.98,187.02,186.75,186.76,4163.0,164.1173,164.1524,163.9154,163.9242,4163.0
2019-11-18 11:50:00,186.75,186.85,186.67,186.77,6313.0,163.9154,164.0032,163.8452,163.933,6313.0
2019-11-18 12:00:00,186.8,186.89,186.72,186.73,14081.0,163.9593,164.0383,163.8891,163.8979,14081.0
2019-11-18 12:10:00,186.65,186.89,186.64,186.73,6836.0,163.8277,164.0383,163.8189,163.8979,6836.0
2019-11-18 12:20:00,186.74,186.85,186.68,186.73,7610.0,163.9067,164.0032,163.854,163.8979,7610.0
2019-11-18 12:30:00,186.73,186.89,186.68,186.85,8610.0,163.8979,164.0383,163.854,164.0032,8610.0
2019-11-18 12:40:00,186.88,186.89,186.69,186.82,16508.0,164.0295,164.0383,163.8628,163.9769,16508.0
2019-11-18 12:50:00,186.8,186.82,186.68,186.72,7526.0,163.9593,163.9769,163.854,163.8891,7526.0
2019-11-18 13:00:00,186.7,186.78,186.68,186.75,8915.0,163.8716,163.9418,163.854,163.9154,8915.0
2019-11-18 13:10:00,186.78,186.96,186.78,186.96,10001.0,163.9418,164.0998,163.9418,164.0998,10001.0
2019-11-18 13:20:00,186.93,187.01,186.72,186.72,11685.0,164.0734,164.1436,163.8891,163.8891,11685.0
2019-11-18 13:30:00,186.75,186.85,186.73,186.85,6859.0,163.9154,164.0032,163.8979,164.0032,6859.0
2019-11-18 13:40:00,186.84,186.9,186.72,186.75,6232.0,163.9944,164.0471,163.8891,163.9154,6232.0
2019-11-18 13:50:00,186.7,186.83,186.68,186.68,11350.0,163.8716,163.9857,163.854,163.854,11350.0
2019-11-18 14:00:00,186.71,186.74,186.61,186.62,6263.0,163.8803,163.9067,163.7926,163.8013,6263.0
2019-11-18 14:10:00,186.62,186.83,186.61,186.73,7296.0,163.8013,163.9857,163.7926,163.8979,7296.0
2019-11-18 14:20:00,186.75,186.93,186.7,186.71,19866.0,163.9154,164.0734,163.8716,163.8803,19866.0
2019-11-18 14:30:00,186.71,186.9,186.65,186.75,7656.0,163.8803,164.0471,163.8277,163.9154,7656.0
2019-11-18 14:40:00,186.74,186.86,186.69,186.84,27417.0,163.9067,164.012,163.8628,163.9944,27417.0
2019-11-18 14:50:00,186.85,186.93,186.78,186.79,9110.0,164.0032,164.0734,163.9418,163.9505,9110.0
2019-11-18 15:00:00,186.8,186.82,186.64,186.74,21355.0,163.9593,163.9769,163.8189,163.9067,21355.0
2019-11-18 15:10:00,186.72,186.79,186.62,186.65,10996.0,163.8891,163.9505,163.8013,163.8277,10996.0
2019-11-18 15:20:00,186.63,186.64,186.49,186.53,8693.0,163.8101,163.8189,163.6872,163.7223,8693.0
2019-11-18 15:30:00,186.55,186.57,186.29,186.41,13438.0,163.7399,163.7574,163.5117,163.617,13438.0
2019-11-18 15:40:00,186.42,186.5,186.34,186.37,17377.0,163.6258,163.696,163.5556,163.5819,17377.0
2019-11-18 15:50:00,186.4,186.63,186.34,186.61,53062.0,163.6082,163.8101,163.5556,163.7926,53062.0
2019-11-19 09:30:00,186.93,186.93,186.45,186.46,21810.0,164.0734,164.0734,163.6521,163.6609,21810.0
2019-11-19 09:40:00,186.44,186.44,186.24,186.33,9172.0,163.6433,163.6433,163.4678,163.5468,9172.0
2019-11-19 09:50:00,186.24,186.63,186.24,186.37,4175.0,163.4678,163.8101,163.4678,163.5819,4175.0
2019-11-19 10:00:00,186.33,186.4,185.94,186.0,6899.0,163.5468,163.6082,163.2045,163.2571,6899.0
2019-11-19 10:10:00,185.99,186.1,185.5,185.62,14408.0,163.2484,163.3449,162.8183,162.9236,14408.0
2019-11-19 10:20:00,185.65,185.82,185.51,185.8,6139.0,162.9499,163.0992,162.8271,163.0816,6139.0
2019-11-19 10:30:00,185.86,186.04,185.82,186.0,6784.0,163.1343,163.2923,163.0992,163.2571,6784.0
2019-11-19 10:40:00,185.97,186.02,185.6,185.73,10284.0,163.2308,163.2747,162.9061,163.0202,10284.0
2019-11-19 10:50:00,185.74,185.78,185.54,185.73,7576.0,163.0289,163.064,162.8534,163.0202,7576.0
2019-11-19 11:00:00,185.79,185.9,185.58,185.63,6205.0,163.0728,163.1694,162.8885,162.9324,6205.0
2019-11-19 11:10:00,185.65,185.83,185.6,185.79,3188.0,162.9499,163.1079,162.9061,163.0728,3188.0
2019-11-19 11:20:00,185.95,186.06,185.85,185.95,6001.0,163.2133,163.3098,163.1255,163.2133,6001.0
2019-11-19 11:30:00,185.99,186.22,185.93,186.09,20831.0,163.2484,163.4502,163.1957,163.3361,20831.0
2019-11-19 11:40:00,185.87,185.99,185.16,185.6,2717.0,163.143,163.2484,162.5199,162.9061,2717.0
2019-11-19 11:50:00,185.53,185.63,185.3,185.63,3222.0,162.8446,162.9324,162.6427,162.9324,3222.0
2019-11-19 12:00:00,185.57,185.69,185.46,185.47,2562.0,162.8797,162.985,162.7832,162.7919,2562.0
2019-11-19 12:10:00,185.55,185.82,185.5,185.73,5390.0,162.8622,163.0992,162.8183,163.0202,5390.0
2019-11-19 12:20:00,185.71,185.72,185.51,185.55,1838.0,163.0026,163.0114,162.8271,162.8622,1838.0
2019-11-19 12:30:00,185.55,185.64,185.42,185.64,4123.0,162.8622,162.9412,162.7481,162.9412,4123.0
2019-11-19 12:40:00,185.6,185.6,185.49,185.49,3845.0,162.9061,162.9061,162.8095,162.8095,3845.0
2019-11-19 12:50:00,185.53,185.67,185.49,185.67,2302.0,162.8446,162.9675,162.8095,162.9675,2302.0
2019-11-19 13:00:00,185.6,185.6,185.44,185.45,3523.0,162.9061,162.9061,162.7656,162.7744,3523.0
2019-11-19 13:10:00,185.42,185.7,185.42,185.63,3785.0,162.7481,162.9938,162.7481,162.9324,3785.0
2019-11-19 13:20:00,185.6,185.61,185.38,185.38,3904.0,162.9061,162.9148,162.713,162.713,3904.0
2019-11-19 13:30:00,185.4,185.54,185.39,185.51,3387.0,162.7305,162.8534,162.7217,162.8271,3387.0
2019-11-19 13:40:00,185.5,185.5,185.27,185.36,8236.0,162.8183,162.8183,162.6164,162.6954,8236.0
2019-11-19 13:50:00,185.34,185.35,185.21,185.24,5192.0,162.6778,162.6866,162.5637,162.5901,5192.0
2019-11-19 14:00:00,185.21,185.43,185.21,185.35,5079.0,162.5637,162.7568,162.5637,162.6866,5079.0
2019-11-19 14:10:00,185.35,185.36,185.12,185.13,3655.0,162.6866,162.6954,162.4847,162.4935,3655.0
2019-11-19 14:20:00,185.11,185.3,185.1,185.23,4116.0,162.476,162.6427,162.4672,162.5813,4116.0
2019-11-19 14:30:00,185.2,185.3,185.14,185.28,5925.0,162.555,162.6427,162.5023,162.6252,5925.0
2019-11-19 14:40:00,185.26,185.3,185.15,185.23,8315.0,162.6076,162.6427,162.5111,162.5813,8315.0
2019-11-19 14:50:00,185.18,185.22,184.93,184.95,5965.0,162.5374,162.5725,162.318,162.3355,5965.0
2019-11-19 15:00:00,184.91,184.98,184.82,184.89,6163.0,162.3004,162.3619,162.2214,162.2829,6163.0
2019-11-19 15:10:00,184.91,184.99,184.9,184.95,6768.0,162.3004,162.3706,162.2916,162.3355,6768.0
2019-11-19 15:20:00,184.93,184.99,184.85,184.91,8298.0,162.318,162.3706,162.2478,162.3004,8298.0
2019-11-19 15:30:00,184.91,185.12,184.88,185.0,15578.0,162.3004,162.4847,162.2741,162.3794,15578.0
2019-11-19 15:40:00,185.0,185.03,184.66,184.76,18808.0,162.3794,162.4057,162.081,162.1688,18808.0
2019-11-19 15:50:00,184.73,185.05,184.66,184.93,65360.0,162.1424,162.4233,162.081,162.318,65360.0
2019-11-20 09:30:00,184.75,185.2,184.29,184.9,13117.0,162.16,162.555,161.7562,162.2916,13117.0
2019-11-20 09:40:00,184.94,185.12,184.83,185.12,5069.0,162.3268,162.4847,162.2302,162.4847,5069.0
2019-11-20 09:50:00,185.14,185.14,184.18,184.18,6521.0,162.5023,162.5023,161.6597,161.6597,6521.0
2019-11-20 10:00:00,184.18,184.79,184.18,184.61,6170.0,161.6597,162.1951,161.6597,162.0371,6170.0
2019-11-20 10:10:00,184.56,184.68,184.44,184.5,6313.0,161.9932,162.0985,161.8879,161.9406,6313.0
2019-11-20 10:20:00,184.49,184.56,184.28,184.33,5516.0,161.9318,161.9932,161.7475,161.7913,5516.0
2019-11-20 10:30:00,184.38,184.58,184.36,184.44,9663.0,161.8352,162.0108,161.8177,161.8879,9663.0
2019-11-20 10:40:00,184.44,184.57,184.24,184.53,29910.0,161.8879,162.002,161.7123,161.9669,29910.0
2019-11-20 10:50:00,184.53,184.58,184.29,184.3,14064.0,161.9669,162.0108,161.7562,161.765,14064.0
2019-11-20 11:00:00,184.33,184.46,184.33,184.42,4016.0,161.7913,161.9054,161.7913,161.8703,4016.0
2019-11-20 11:10:00,184.47,184.67,184.33,184.66,7535.0,161.9142,162.0898,161.7913,162.081,7535.0
2019-11-20 11:20:00,184.66,184.87,184.42,184.53,22831.0,162.081,162.2653,161.8703,161.9669,22831.0
2019-11-20 11:30:00,184.47,184.63,184.31,184.61,7763.0,161.9142,162.0547,161.7738,162.0371,7763.0
2019-11-20 11:40:00,184.61,184.64,184.41,184.64,6155.0,162.0371,162.0634,161.8616,162.0634,6155.0
2019-11-20 11:50:00,184.63,184.72,184.53,184.56,7028.0,162.0547,162.1337,161.9669,161.9932,7028.0
2019-11-20 12:00:00,184.6,184.6,184.4,184.59,5601.0,162.0283,162.0283,161.8528,162.0195,5601.0
2019-11-20 12:10:00,184.62,184.67,184.54,184.65,4208.0,162.0459,162.0898,161.9757,162.0722,4208.0
2019-11-20 12:20:00,184.63,184.98,184.6,184.87,6760.0,162.0547,162.3619,162.0283,162.2653,6760.0
2019-11-20 12:30:00,184.84,185.05,184.75,185.0,13754.0,162.239,162.4233,162.16,162.3794,13754.0
2019-11-20 12:40:00,185.04,185.08,184.74,184.77,6179.0,162.4145,162.4496,162.1512,162.1775,6179.0
2019-11-20 12:50:00,184.82,184.86,183.96,184.14,10108.0,162.2214,162.2565,161.4666,161.6246,10108.0
2019-11-20 13:00:00,184.07,184.33,184.01,184.01,7709.0,161.5631,161.7913,161.5105,161.5105,7709.0
2019-11-20 13:10:00,183.95,184.03,183.64,183.69,3727.0,161.4578,161.528,161.1857,161.2296,3727.0
2019-11-20 13:20:00,183.7,183.75,183.55,183.55,5965.0,161.2384,161.2823,161.1067,161.1067,5965.0
2019-11-20 13:30:00,183.55,183.64,183.37,183.37,8381.0,161.1067,161.1857,160.9487,160.9487,8381.0
2019-11-20 13:40:00,183.35,183.69,183.35,183.69,5890.0,160.9312,161.2296,160.9312,161.2296,5890.0
2019-11-20 13:50:00,183.73,183.92,183.62,183.63,5726.0,161.2647,161.4315,161.1682,161.1769,5726.0
2019-11-20 14:00:00,183.72,183.83,183.56,183.62,4037.0,161.2559,161.3525,161.1155,161.1682,4037.0
2019-11-20 14:10:00,183.69,183.83,183.57,183.79,4714.0,161.2296,161.3525,161.1243,161.3174,4714.0
2019-11-20 14:20:00,183.79,183.79,183.52,183.6,3867.0,161.3174,161.3174,161.0804,161.1506,3867.0
2019-11-20 14:30:00,183.56,183.64,183.49,183.56,3629.0,161.1155,161.1857,161.0541,161.1155,3629.0
2019-11-20 14:40:00,183.56,183.79,183.53,183.57,12935.0,161.1155,161.3174,161.0892,161.1243,12935.0
2019-11-20 14:50:00,183.58,183.74,183.5,183.6,8543.0,161.133,161.2735,161.0628,161.1506,8543.0
2019-11-20 15:00:00,183.57,183.75,183.54,183.7,5926.0,161.1243,161.2823,161.0979,161.2384,5926.0
2019-11-20 15:10:00,183.73,184.1,183.73,184.01,12495.0,161.2647,161.5895,161.2647,161.5105,12495.0
2019-11-20 15:20:00,183.99,184.07,183.91,183.91,6586.0,161.4929,161.5631,161.4227,161.4227,6586.0
2019-11-20 15:30:00,183.95,183.98,183.56,183.96,24391.0,161.4578,161.4841,161.1155,161.4666,24391.0
2019-11-20 15:40:00,184.04,184.29,184.02,184.28,18802.0,161.5368,161.7562,161.5192,161.7475,18802.0
2019-11-20 15:50:00,184.29,184.53,184.12,184.32,104103.0,161.7562,161.9669,161.607,161.7826,104103.0
2019-11-21 09:30:00,184.05,184.88,183.22,183.79,18570.0,161.5456,162.2741,160.8171,161.3174,18570.0
2019-11-21 09:40:00,183.65,183.93,183.54,183.54,13264.0,161.1945,161.4402,161.0979,161.0979,13264.0
2019-11-21 09:50:00,183.58,183.81,183.35,183.35,9234.0,161.133,161.3349,160.9312,160.9312,9234.0
2019-11-21 10:00:00,183.36,184.16,183.19,184.05,13459.0,160.9399,161.6421,160.7907,161.5456,13459.0
2019-11-21 10:10:00,184.06,184.07,183.15,183.28,20321.0,161.5544,161.5631,160.7556,160.8697,20321.0
2019-11-21 10:20:00,183.28,183.8,183.28,183.56,8959.0,160.8697,161.3261,160.8697,161.1155,8959.0
2019-11-21 10:30:00,183.62,183.62,183.19,183.41,7938.0,161.1682,161.1682,160.7907,160.9838,7938.0
2019-11-21 10:40:00,183.43,183.75,183.43,183.68,5064.0,161.0014,161.2823,161.0014,161.2208,5064.0
2019-11-21 10:50:00,183.58,183.75,183.54,183.67,13887.0,161.133,161.2823,161.0979,161.212,13887.0
2019-11-21 11:00:00,183.66,183.78,183.38,183.38,12162.0,161.2033,161.3086,160.9575,160.9575,12162.0
2019-11-21 11:10:00,183.41,183.66,183.41,183.43,10751.0,160.9838,161.2033,160.9838,161.0014,10751.0
2019-11-21 11:20:00,183.39,183.59,183.37,183.37,6423.0,160.9663,161.1418,160.9487,160.9487,6423.0
2019-11-21 11:30:00,183.36,183.38,183.19,183.31,13398.0,160.9399,160.9575,160.7907,160.8961,13398.0
2019-11-21 11:40:00,183.35,183.71,183.35,183.51,19419.0,160.9312,161.2471,160.9312,161.0716,19419.0
2019-11-21 11:50:00,183.52,183.56,183.44,183.51,2518.0,161.0804,161.1155,161.0102,161.0716,2518.0
2019-11-21 12:00:00,183.56,183.66,183.45,183.55,14438.0,161.1155,161.2033,161.0189,161.1067,14438.0
2019-11-21 12:10:00,183.58,183.8,183.5,183.8,25649.0,161.133,161.3261,161.0628,161.3261,25649.0
2019-11-21 12:20:00,183.78,183.83,183.58,183.76,9359.0,161.3086,161.3525,161.133,161.291,9359.0
2019-11-21 12:30:00,183.84,184.06,183.66,184.03,18142.0,161.3613,161.5544,161.2033,161.528,18142.0
2019-11-21 12:40:00,184.05,184.34,183.87,183.96,25477.0,161.5456,161.8001,161.3876,161.4666,25477.0
2019-11-21 12:50:00,183.93,184.13,183.85,184.1,2914.0,161.4402,161.6158,161.37,161.5895,2914.0
2019-11-21 13:00:00,184.1,184.24,184.01,184.2,6077.0,161.5895,161.7123,161.5105,161.6772,6077.0
2019-11-21 13:10:00,184.21,184.24,184.03,184.09,3313.0,161.686,161.7123,161.528,161.5807,3313.0
2019-11-21 13:20:00,184.1,184.13,183.75,183.83,8554.0,161.5895,161.6158,161.2823,161.3525,8554.0
2019-11-21 13:30:00,183.9,184.01,183.69,183.69,9152.0,161.4139,161.5105,161.2296,161.2296,9152.0
2019-11-21 13:40:00,183.63,183.99,183.63,183.97,7607.0,161.1769,161.4929,161.1769,161.4754,7607.0
2019-11-21 13:50:00,183.96,184.06,183.72,183.75,6781.0,161.4666,161.5544,161.2559,161.2823,6781.0
2019-11-21 14:00:00,183.75,183.86,183.61,183.86,7803.0,161.2823,161.3788,161.1594,161.3788,7803.0
2019-11-21 14:10:00,183.8,183.8,183.56,183.64,8661.0,161.3261,161.3261,161.1155,161.1857,8661.0
2019-11-21 14:20:00,183.66,183.77,183.57,183.57,7601.0,161.2033,161.2998,161.1243,161.1243,7601.0
2019-11-21 14:30:00,183.62,183.69,183.56,183.61,9312.0,161.1682,161.2296,161.1155,161.1594,9312.0
2019-11-21 14:40:00,183.61,183.68,183.48,183.52,22275.0,161.1594,161.2208,161.0453,161.0804,22275.0
2019-11-21 14:50:00,183.51,183.57,183.41,183.41,5154.0,161.0716,161.1243,160.9838,160.9838,5154.0
2019-11-21 15:00:00,183.42,183.51,183.27,183.3,4347.0,160.9926,161.0716,160.861,160.8873,4347.0
2019-11-21 15:10:00,183.34,183.34,183.17,183.22,6679.0,160.9224,160.9224,160.7732,160.8171,6679.0
2019-11-21 15:20:00,183.2,183.23,183.06,183.16,8673.0,160.7995,160.8258,160.6766,160.7644,8673.0
2019-11-21 15:30:00,183.17,183.22,182.9,182.93,12039.0,160.7732,160.8171,160.5362,160.5625,12039.0
2019-11-21 15:40:00,182.93,182.94,182.8,182.94,15385.0,160.5625,160.5713,160.4484,160.5713,15385.0
2019-11-21 15:50:00,182.92,183.17,182.8,182.91,81438.0,160.5537,160.7732,160.4484,160.545,81438.0
2019-11-22 09:30:00,183.32,183.43,182.3,182.75,16338.0,160.9048,161.0014,160.0096,160.4045,16338.0
2019-11-22 09:40:00,182.64,183.11,182.46,183.11,2948.0,160.308,160.7205,160.15,160.7205,2948.0
2019-11-22 09:50:00,183.12,183.57,183.12,183.51,1562.0,160.7293,161.1243,160.7293,161.0716,1562.0
2019-11-22 10:00:00,183.34,183.36,182.97,183.06,6025.0,160.9224,160.9399,160.5976,160.6766,6025.0
2019-11-22 10:10:00,183.01,183.04,182.79,182.96,3755.0,160.6327,160.6591,160.4396,160.5889,3755.0
2019-11-22 10:20:00,182.78,183.27,182.78,183.06,4257.0,160.4309,160.861,160.4309,160.6766,4257.0
2019-11-22 10:30:00,183.06,183.07,182.68,182.73,4245.0,160.6766,160.6854,160.3431,160.387,4245.0
2019-11-22 10:40:00,182.76,182.96,182.76,182.93,4584.0,160.4133,160.5889,160.4133,160.5625,4584.0
2019-11-22 10:50:00,182.88,182.96,182.69,182.86,4472.0,160.5186,160.5889,160.3519,160.5011,4472.0
2019-11-22 11:00:00,182.84,183.09,182.8,182.83,6520.0,160.4835,160.703,160.4484,160.4748,6520.0
2019-11-22 11:10:00,182.75,182.75,182.48,182.62,3270.0,160.4045,160.4045,160.1675,160.2904,3270.0
2019-11-22 11:20:00,182.63,182.7,182.38,182.38,4453.0,160.2992,160.3606,160.0798,160.0798,4453.0
2019-11-22 11:30:00,182.38,182.49,182.22,182.41,4758.0,160.0798,160.1763,159.9393,160.1061,4758.0
2019-11-22 11:40:00,182.36,182.61,182.36,182.6,3678.0,160.0622,160.2817,160.0622,160.2729,3678.0
2019-11-22 11:50:00,182.62,182.74,182.55,182.55,1853.0,160.2904,160.3958,160.229,160.229,1853.0
2019-11-22 12:00:00,182.45,182.64,182.34,182.62,3236.0,160.1412,160.308,160.0447,160.2904,3236.0
2019-11-22 12:10:00,182.61,182.67,182.15,182.16,7567.0,160.2817,160.3343,159.8779,159.8867,7567.0
2019-11-22 12:20:00,182.17,182.27,182.16,182.21,4456.0,159.8955,159.9832,159.8867,159.9306,4456.0
2019-11-22 12:30:00,182.3,182.41,182.28,182.33,2695.0,160.0096,160.1061,159.992,160.0359,2695.0
2019-11-22 12:40:00,182.3,182.42,182.25,182.37,2784.0,160.0096,160.1149,159.9657,160.071,2784.0
2019-11-22 12:50:00,182.33,182.53,182.29,182.49,2747.0,160.0359,160.2114,160.0008,160.1763,2747.0
2019-11-22 13:00:00,182.58,182.62,182.54,182.59,6324.0,160.2553,160.2904,160.2202,160.2641,6324.0
2019-11-22 13:10:00,182.55,182.8,182.54,182.8,3873.0,160.229,160.4484,160.2202,160.4484,3873.0
2019-11-22 13:20:00,182.96,182.98,182.62,182.7,5814.0,160.5889,160.6064,160.2904,160.3606,5814.0
2019-11-22 13:30:00,182.67,182.79,182.59,182.62,9005.0,160.3343,160.4396,160.2641,160.2904,9005.0
2019-11-22 13:40:00,182.66,182.83,182.65,182.77,4485.0,160.3255,160.4748,160.3168,160.4221,4485.0
2019-11-22 13:50:00,182.75,182.78,182.66,182.76,4580.0,160.4045,160.4309,160.3255,160.4133,4580.0
2019-11-22 14:00:00,182.74,182.85,182.71,182.82,5667.0,160.3958,160.4923,160.3694,160.466,5667.0
2019-11-22 14:10:00,182.81,182.92,182.8,182.88,3606.0,160.4572,160.5537,160.4484,160.5186,3606.0
2019-11-22 14:20:00,182.92,182.97,182.67,182.78,6649.0,160.5537,160.5976,160.3343,160.4309,6649.0
2019-11-22 14:30:00,182.78,183.03,182.76,182.94,3430.0,160.4309,160.6503,160.4133,160.5713,3430.0
2019-11-22 14:40:00,182.97,182.99,182.84,182.98,5564.0,160.5976,160.6152,160.4835,160.6064,5564.0
2019-11-22 14:50:00,182.95,183.04,182.9,182.9,6856.0,160.5801,160.6591,160.5362,160.5362,6856.0
2019-11-22 15:00:00,182.94,182.98,182.86,182.89,8632.0,160.5713,160.6064,160.5011,160.5274,8632.0
2019-11-22 15:10:00,182.92,183.02,182.89,183.02,5446.0,160.5537,160.6415,160.5274,160.6415,5446.0
2019-11-22 15:20:00,183.02,183.07,182.92,182.92,7930.0,160.6415,160.6854,160.5537,160.5537,7930.0
2019-11-22 15:30:00,182.92,183.06,182.92,183.02,12144.0,160.5537,160.6766,160.5537,160.6415,12144.0
2019-11-22 15:40:00,182.98,183.0,182.88,182.92,14017.0,160.6064,160.624,160.5186,160.5537,14017.0
2019-11-22 15:50:00,182.88,183.02,182.57,182.78,88660.0,160.5186,160.6415,160.2465,160.4309,88660.0
2019-11-25 09:30:00,183.2,183.32,182.69,182.82,15089.0,160.7995,160.9048,160.3519,160.466,15089.0
2019-11-25 09:40:00,182.92,183.21,182.75,183.17,4085.0,160.5537,160.8083,160.4045,160.7732,4085.0
2019-11-25 09:50:00,183.21,183.35,182.96,182.97,7140.0,160.8083,160.9312,160.5889,160.5976,7140.0
2019-11-25 10:00:00,182.98,183.0,182.84,182.92,3634.0,160.6064,160.624,160.4835,160.5537,3634.0
2019-11-25 10:10:00,182.99,183.46,182.99,183.36,4692.0,160.6152,161.0277,160.6152,160.9399,4692.0
2019-11-25 10:20:00,183.39,183.66,183.38,183.6,5486.0,160.9663,161.2033,160.9575,161.1506,5486.0
2019-11-25 10:30:00,183.58,183.59,183.3,183.31,4576.0,161.133,161.1418,160.8873,160.8961,4576.0
2019-11-25 10:40:00,183.3,183.42,183.22,183.31,4909.0,160.8873,160.9926,160.8171,160.8961,4909.0
2019-11-25 10:50:00,183.31,183.32,183.0,183.03,12377.0,160.8961,160.9048,160.624,160.6503,12377.0
2019-11-25 11:00:00,183.05,183.07,182.47,182.54,33853.0,160.6679,160.6854,160.1588,160.2202,33853.0
2019-11-25 11:10:00,182.6,183.19,182.6,183.04,45142.0,160.2729,160.7907,160.2729,160.6591,45142.0
2019-11-25 11:20:00,183.03,183.36,182.94,183.22,7374.0,160.6503,160.9399,160.5713,160.8171,7374.0
2019-11-25 11:30:00,183.22,183.37,183.01,183.17,9758.0,160.8171,160.9487,160.6327,160.7732,9758.0
2019-11-25 11:40:00,183.15,183.48,183.15,183.38,4454.0,160.7556,161.0453,160.7556,160.9575,4454.0
2019-11-25 11:50:00,183.35,183.43,183.12,183.16,9139.0,160.9312,161.0014,160.7293,160.7644,9139.0
2019-11-25 12:00:00,183.22,183.39,183.14,183.25,9950.0,160.8171,160.9663,160.7468,160.8434,9950.0
2019-11-25 12:10:00,183.19,183.38,183.15,183.33,5225.0,160.7907,160.9575,160.7556,160.9136,5225.0
2019-11-25 12:20:00,183.39,183.45,183.19,183.24,9206.0,160.9663,161.0189,160.7907,160.8346,9206.0
2019-11-25 12:30:00,183.21,183.27,183.17,183.24,8746.0,160.8083,160.861,160.7732,160.8346,8746.0
2019-11-25 12:40:00,183.28,183.31,183.04,183.31,18258.0,160.8697,160.8961,160.6591,160.8961,18258.0
2019-11-25 12:50:00,183.28,183.49,183.28,183.39,7016.0,160.8697,161.0541,160.8697,160.9663,7016.0
2019-11-25 13:00:00,183.37,183.63,183.36,183.6,6791.0,160.9487,161.1769,160.9399,161.1506,6791.0
2019-11-25 13:10:00,183.58,183.67,183.55,183.64,8158.0,161.133,161.212,161.1067,161.1857,8158.0
2019-11-25 13:20:00,183.62,183.72,183.62,183.63,8380.0,161.1682,161.2559,161.1682,161.1769,8380.0
2019-11-25 13:30:00,183.68,183.69,183.47,183.54,22329.0,161.2208,161.2296,161.0365,161.0979,22329.0
2019-11-25 13:40:00,183.53,183.53,183.09,183.18,15994.0,161.0892,161.0892,160.703,160.782,15994.0
2019-11-25 13:50:00,183.23,183.45,183.18,183.24,8462.0,160.8258,161.0189,160.782,160.8346,8462.0
2019-11-25 14:00:00,183.25,183.44,183.24,183.35,12249.0,160.8434,161.0102,160.8346,160.9312,12249.0
2019-11-25 14:10:00,183.36,183.66,183.36,183.63,4647.0,160.9399,161.2033,160.9399,161.1769,4647.0
2019-11-25 14:20:00,183.58,183.61,183.45,183.48,3460.0,161.133,161.1594,161.0189,161.0453,3460.0
2019-11-25 14:30:00,183.48,183.5,183.34,183.37,4585.0,161.0453,161.0628,160.9224,160.9487,4585.0
2019-11-25 14:40:00,183.39,183.39,183.22,183.22,4385.0,160.9663,160.9663,160.8171,160.8171,4385.0
2019-11-25 14:50:00,183.25,183.29,183.11,183.21,6756.0,160.8434,160.8785,160.7205,160.8083,6756.0
2019-11-25 15:00:00,183.21,183.32,183.18,183.18,4882.0,160.8083,160.9048,160.782,160.782,4882.0
2019-11-25 15:10:00,183.16,183.27,183.16,183.22,5250.0,160.7644,160.861,160.7644,160.8171,5250.0
2019-11-25 15:20:00,183.21,183.33,183.2,183.23,9322.0,160.8083,160.9136,160.7995,160.8258,9322.0
2019-11-25 15:30:00,183.25,183.28,183.05,183.1,21461.0,160.8434,160.8697,160.6679,160.7117,21461.0
2019-11-25 15:40:00,183.09,183.1,182.71,182.72,29026.0,160.703,160.7117,160.3694,160.3782,29026.0
2019-11-25 15:50:00,182.7,183.03,182.63,182.66,97084.0,160.3606,160.6503,160.2992,160.3255,97084.0
2019-11-26 09:30:00,182.79,183.08,182.48,182.7,15548.0,160.4396,160.6942,160.1675,160.3606,15548.0
2019-11-26 09:40:00,182.63,183.09,182.5,182.83,11061.0,160.2992,160.703,160.1851,160.4748,11061.0
2019-11-26 09:50:00,182.96,183.17,182.69,183.0,13444.0,160.5889,160.7732,160.3519,160.624,13444.0
2019-11-26 10:00:00,183.06,183.49,182.96,183.06,12572.0,160.6766,161.0541,160.5889,160.6766,12572.0
2019-11-26 10:10:00,183.08,183.12,182.85,182.95,12040.0,160.6942,160.7293,160.4923,160.5801,12040.0
2019-11-26 10:20:00,182.96,183.25,182.9,182.9,20833.0,160.5889,160.8434,160.5362,160.5362,20833.0
2019-11-26 10:30:00,182.89,182.93,182.62,182.66,7453.0,160.5274,160.5625,160.2904,160.3255,7453.0
2019-11-26 10:40:00,182.7,182.99,182.59,182.64,17882.0,160.3606,160.6152,160.2641,160.308,17882.0
2019-11-26 10:50:00,182.64,182.88,182.54,182.79,11517.0,160.308,160.5186,160.2202,160.4396,11517.0
2019-11-26 11:00:00,182.81,182.97,182.79,182.84,7645.0,160.4572,160.5976,160.4396,160.4835,7645.0
2019-11-26 11:10:00,182.97,183.13,182.87,183.06,4551.0,160.5976,160.7381,160.5099,160.6766,4551.0
2019-11-26 11:20:00,183.09,183.45,183.09,183.45,5156.0,160.703,161.0189,160.703,161.0189,5156.0
2019-11-26 11:30:00,183.47,183.49,183.16,183.27,5796.0,161.0365,161.0541,160.7644,160.861,5796.0
2019-11-26 11:40:00,183.23,183.29,183.17,183.29,3712.0,160.8258,160.8785,160.7732,160.8785,3712.0
2019-11-26 11:50:00,183.37,183.43,183.28,183.35,4641.0,160.9487,161.0014,160.8697,160.9312,4641.0
2019-11-26 12:00:00,183.33,183.38,183.13,183.38,7406.0,160.9136,160.9575,160.7381,160.9575,7406.0
2019-11-26 12:10:00,183.45,183.7,183.43,183.55,30244.0,161.0189,161.2384,161.0014,161.1067,30244.0
2019-11-26 12:20:00,183.55,183.61,183.46,183.47,6346.0,161.1067,161.1594,161.0277,161.0365,6346.0
2019-11-26 12:30:00,183.51,183.59,183.43,183.49,6407.0,161.0716,161.1418,161.0014,161.0541,6407.0
2019-11-26 12:40:00,183.5,183.58,183.46,183.47,2091.0,161.0628,161.133,161.0277,161.0365,2091.0
2019-11-26 12:50:00,183.52,183.66,183.47,183.64,2028.0,161.0804,161.2033,161.0365,161.1857,2028.0
2019-11-26 13:00:00,183.67,183.78,183.48,183.73,9725.0,161.212,161.3086,161.0453,161.2647,9725.0
2019-11-26 13:10:00,183.72,183.72,183.33,183.5,5585.0,161.2559,161.2559,160.9136,161.0628,5585.0
2019-11-26 13:20:00,183.47,183.59,183.11,183.11,7035.0,161.0365,161.1418,160.7205,160.7205,7035.0
2019-11-26 13:30:00,183.14,183.16,182.87,183.0,5703.0,160.7468,160.7644,160.5099,160.624,5703.0
2019-11-26 13:40:00,182.94,182.94,182.47,182.48,5153.0,160.5713,160.5713,160.1588,160.1675,5153.0
2019-11-26 13:50:00,182.49,182.58,182.1,182.1,14737.0,160.1763,160.2553,159.834,159.834,14737.0
2019-11-26 14:00:00,182.11,182.33,182.04,182.2,10342.0,159.8428,160.0359,159.7813,159.9218,10342.0
2019-11-26 14:10:00,182.23,182.33,182.16,182.21,9060.0,159.9481,160.0359,159.8867,159.9306,9060.0
2019-11-26 14:20:00,182.22,182.25,182.08,182.21,4361.0,159.9393,159.9657,159.8165,159.9306,4361.0
2019-11-26 14:30:00,182.28,182.33,182.14,182.26,12438.0,159.992,160.0359,159.8691,159.9744,12438.0
2019-11-26 14:40:00,182.31,182.34,182.08,182.2,7681.0,160.0183,160.0447,159.8165,159.9218,7681.0
2019-11-26 14:50:00,182.23,182.5,182.2,182.47,6325.0,159.9481,160.1851,159.9218,160.1588,6325.0
2019-11-26 15:00:00,182.46,182.49,182.23,182.27,15069.0,160.15,160.1763,159.9481,159.9832,15069.0
2019-11-26 15:10:00,182.25,182.32,182.14,182.29,10965.0,159.9657,160.0271,159.8691,160.0008,10965.0
2019-11-26 15:20:00,182.28,182.3,182.17,182.27,13868.0,159.992,160.0096,159.8955,159.9832,13868.0
2019-11-26 15:30:00,182.29,182.46,182.18,182.3,28826.0,160.0008,160.15,159.9042,160.0096,28826.0
2019-11-26 15:40:00,182.28,182.32,182.21,182.22,47112.0,159.992,160.0271,159.9306,159.9393,47112.0
2019-11-26 15:50:00,182.26,182.31,181.73,181.98,199177.0,159.9744,160.0183,159.5093,159.7287,199177.0
2019-11-27 09:30:00,182.44,182.88,182.05,182.36,27539.0,160.1324,160.5186,159.7901,160.0622,27539.0
2019-11-27 09:40:00,182.47,182.59,182.21,182.21,28530.0,160.1588,160.2641,159.9306,159.9306,28530.0
2019-11-27 09:50:00,182.22,182.38,181.71,181.93,17582.0,159.9393,160.0798,159.4917,159.6848,17582.0
2019-11-27 10:00:00,181.91,182.04,181.81,181.89,18590.0,159.6672,159.7813,159.5795,159.6497,18590.0
2019-11-27 10:10:00,181.83,182.01,181.81,181.81,7407.0,159.597,159.755,159.5795,159.5795,7407.0
2019-11-27 10:20:00,181.85,182.33,181.83,182.17,24132.0,159.6146,160.0359,159.597,159.8955,24132.0
2019-11-27 10:30:00,182.21,182.56,182.15,182.55,10643.0,159.9306,160.2378,159.8779,160.229,10643.0
2019-11-27 10:40:00,182.51,182.56,182.31,182.47,10322.0,160.1939,160.2378,160.0183,160.1588,10322.0
2019-11-27 10:50:00,182.44,182.85,182.42,182.53,47900.0,160.1324,160.4923,160.1149,160.2114,47900.0
2019-11-27 11:00:00,182.53,182.75,182.46,182.52,89263.0,160.2114,160.4045,160.15,160.2027,89263.0
2019-11-27 11:10:00,182.46,182.63,181.96,182.05,144653.0,160.15,160.2992,159.7111,159.7901,144653.0
2019-11-27 11:20:00,182.02,182.14,181.84,182.01,40006.0,159.7638,159.8691,159.6058,159.755,40006.0
2019-11-27 11:30:00,182.01,182.08,181.95,182.0,33908.0,159.755,159.8165,159.7024,159.7462,33908.0
2019-11-27 11:40:00,182.03,182.69,181.99,182.42,127888.0,159.7726,160.3519,159.7375,160.1149,127888.0
2019-11-27 11:50:00,182.47,182.64,182.28,182.47,33227.0,160.1588,160.308,159.992,160.1588,33227.0
2019-11-27 12:00:00,182.46,182.51,182.2,182.2,22771.0,160.15,160.1939,159.9218,159.9218,22771.0
2019-11-27 12:10:00,182.2,182.25,182.05,182.24,70852.0,159.9218,159.9657,159.7901,159.9569,70852.0
2019-11-27 12:20:00,182.24,182.41,182.01,182.07,26244.0,159.9569,160.1061,159.755,159.8077,26244.0
2019-11-27 12:30:00,182.05,182.13,181.94,181.95,26652.0,159.7901,159.8603,159.6936,159.7024,26652.0
2019-11-27 12:40:00,181.98,182.03,181.72,181.77,8128.0,159.7287,159.7726,159.5005,159.5444,8128.0
2019-11-27 12:50:00,181.76,182.0,181.64,181.92,11108.0,159.5356,159.7462,159.4303,159.676,11108.0
2019-11-27 13:00:00,181.9,182.05,181.88,182.01,10912.0,159.6585,159.7901,159.6409,159.755,10912.0
2019-11-27 13:10:00,182.04,182.12,181.97,181.98,28597.0,159.7813,159.8516,159.7199,159.7287,28597.0
2019-11-27 13:20:00,181.98,182.05,181.91,181.97,10901.0,159.7287,159.7901,159.6672,159.7199,10901.0
2019-11-27 13:30:00,181.96,182.24,181.89,182.15,23121.0,159.7111,159.9569,159.6497,159.8779,23121.0
2019-11-27 13:40:00,182.19,182.38,182.19,182.31,9663.0,159.913,160.0798,159.913,160.0183,9663.0
2019-11-27 13:50:00,182.31,182.53,182.26,182.31,19401.0,160.0183,160.2114,159.9744,160.0183,19401.0
2019-11-27 14:00:00,182.35,182.39,182.33,182.38,9040.0,160.0534,160.0886,160.0359,160.0798,9040.0
2019-11-27 14:10:00,182.39,182.47,182.0,182.46,17831.0,160.0886,160.1588,159.7462,160.15,17831.0
2019-11-27 14:20:00,182.45,182.48,181.97,182.04,87415.0,160.1412,160.1675,159.7199,159.7813,87415.0
2019-11-27 14:30:00,182.03,182.06,181.93,182.02,25117.0,159.7726,159.7989,159.6848,159.7638,25117.0
2019-11-27 14:40:00,182.03,182.07,181.97,181.99,24075.0,159.7726,159.8077,159.7199,159.7375,24075.0
2019-11-27 14:50:00,182.0,182.06,181.95,181.97,24775.0,159.7462,159.7989,159.7024,159.7199,24775.0
2019-11-27 15:00:00,181.98,182.12,181.93,182.0,30985.0,159.7287,159.8516,159.6848,159.7462,30985.0
2019-11-27 15:10:00,182.02,182.03,181.98,182.02,25114.0,159.7638,159.7726,159.7287,159.7638,25114.0
2019-11-27 15:20:00,182.0,182.09,181.92,182.03,31557.0,159.7462,159.8252,159.676,159.7726,31557.0
2019-11-27 15:30:00,182.06,182.08,181.95,182.02,34012.0,159.7989,159.8165,159.7024,159.7638,34012.0
2019-11-27 15:40:00,182.0,182.3,181.95,182.12,63733.0,159.7462,160.0096,159.7024,159.8516,63733.0
2019-11-27 15:50:00,182.13,182.58,182.12,182.35,125808.0,159.8603,160.2553,159.8516,160.0534,125808.0
2019-11-29 09:30:00,182.69,182.69,181.74,181.87,38601.0,160.3519,160.3519,159.518,159.6321,38601.0
2019-11-29 09:40:00,181.98,181.98,181.53,181.63,8791.0,159.7287,159.7287,159.3337,159.4215,8791.0
2019-11-29 09:50:00,181.82,182.0,181.8,181.81,9105.0,159.5882,159.7462,159.5707,159.5795,9105.0
2019-11-29 10:00:00,181.8,182.2,181.73,181.83,101855.0,159.5707,159.9218,159.5093,159.597,101855.0
2019-11-29 10:10:00,181.82,181.87,181.25,181.69,38054.0,159.5882,159.6321,159.0879,159.4741,38054.0
2019-11-29 10:20:00,181.62,181.7,181.45,181.59,11203.0,159.4127,159.4829,159.2635,159.3864,11203.0
2019-11-29 10:30:00,181.62,181.62,181.41,181.49,54686.0,159.4127,159.4127,159.2284,159.2986,54686.0
2019-11-29 10:40:00,181.44,181.53,181.2,181.49,14805.0,159.2547,159.3337,159.0441,159.2986,14805.0
2019-11-29 10:50:00,181.46,181.59,181.34,181.46,9323.0,159.2723,159.3864,159.1669,159.2723,9323.0
2019-11-29 11:00:00,181.5,181.63,181.42,181.5,14859.0,159.3074,159.4215,159.2372,159.3074,14859.0
2019-11-29 11:10:00,181.5,181.94,181.47,181.75,44184.0,159.3074,159.6936,159.281,159.5268,44184.0
2019-11-29 11:20:00,181.75,181.87,181.56,181.8,32583.0,159.5268,159.6321,159.36,159.5707,32583.0
2019-11-29 11:30:00,181.81,181.89,181.65,181.83,34571.0,159.5795,159.6497,159.439,159.597,34571.0
2019-11-29 11:40:00,181.82,181.82,181.58,181.75,15400.0,159.5882,159.5882,159.3776,159.5268,15400.0
2019-11-29 11:50:00,181.73,181.79,181.61,181.76,7294.0,159.5093,159.5619,159.4039,159.5356,7294.0
2019-11-29 12:00:00,181.74,181.85,181.66,181.73,15773.0,159.518,159.6146,159.4478,159.5093,15773.0
2019-11-29 12:10:00,181.75,181.81,181.58,181.62,14554.0,159.5268,159.5795,159.3776,159.4127,14554.0
2019-11-29 12:20:00,181.62,181.9,181.58,181.79,18987.0,159.4127,159.6585,159.3776,159.5619,18987.0
2019-11-29 12:30:00,181.78,181.83,181.71,181.77,24438.0,159.5531,159.597,159.4917,159.5444,24438.0
2019-11-29 12:40:00,181.75,181.77,181.6,181.74,14671.0,159.5268,159.5444,159.3951,159.518,14671.0
2019-11-29 12:50:00,181.75,181.86,181.64,181.71,124422.0,159.5268,159.6234,159.4303,159.4917,124422.0
2019-12-02 09:30:00,182.03,182.26,180.82,180.87,42362.0,159.7726,159.9744,158.7105,158.7544,42362.0
2019-12-02 09:40:00,180.83,181.45,180.64,181.07,17520.0,158.7193,159.2635,158.5525,158.93,17520.0
2019-12-02 09:50:00,181.02,181.09,180.56,180.75,12886.0,158.8861,158.9475,158.4823,158.6491,12886.0
2019-12-02 10:00:00,180.68,180.68,180.15,180.41,23740.0,158.5876,158.5876,158.1224,158.3507,23740.0
2019-12-02 10:10:00,180.44,180.65,179.78,179.79,26334.0,158.377,158.5613,157.7977,157.8065,26334.0
2019-12-02 10:20:00,179.85,180.19,179.81,179.93,32669.0,157.8591,158.1576,157.824,157.9293,32669.0
2019-12-02 10:30:00,179.83,179.83,179.21,179.53,17150.0,157.8416,157.8416,157.2974,157.5783,17150.0
2019-12-02 10:40:00,179.52,179.98,179.3,179.31,18329.0,157.5695,157.9732,157.3764,157.3852,18329.0
2019-12-02 10:50:00,179.22,179.37,178.75,178.96,25365.0,157.3062,157.4378,156.8936,157.0779,25365.0
2019-12-02 11:00:00,178.96,179.07,178.75,178.94,19227.0,157.0779,157.1745,156.8936,157.0604,19227.0
2019-12-02 11:10:00,178.87,178.91,178.46,178.83,18501.0,156.999,157.0341,156.6391,156.9638,18501.0
2019-12-02 11:20:00,178.86,179.03,178.46,178.46,41099.0,156.9902,157.1394,156.6391,156.6391,41099.0
2019-12-02 11:30:00,178.48,178.6,178.32,178.55,12012.0,156.6566,156.762,156.5162,156.7181,12012.0
2019-12-02 11:40:00,178.58,178.79,178.33,178.68,17635.0,156.7444,156.9287,156.525,156.8322,17635.0
2019-12-02 11:50:00,178.73,179.2,178.71,178.83,10608.0,156.8761,157.2886,156.8585,156.9638,10608.0
2019-12-02 12:00:00,178.92,179.47,178.88,179.42,23692.0,157.0428,157.5256,157.0077,157.4817,23692.0
2019-12-02 12:10:00,179.48,179.74,179.4,179.5,14546.0,157.5344,157.7626,157.4641,157.5519,14546.0
2019-12-02 12:20:00,179.45,179.6,179.1,179.27,11312.0,157.508,157.6397,157.2008,157.35,11312.0
2019-12-02 12:30:00,179.36,179.43,179.29,179.42,9722.0,157.429,157.4905,157.3676,157.4817,9722.0
2019-12-02 12:40:00,179.4,179.46,178.99,178.99,20378.0,157.4641,157.5168,157.1043,157.1043,20378.0
2019-12-02 12:50:00,178.97,179.09,178.88,179.0,9019.0,157.0867,157.1921,157.0077,157.1131,9019.0
2019-12-02 13:00:00,178.97,179.31,178.97,179.26,8549.0,157.0867,157.3852,157.0867,157.3413,8549.0
2019-12-02 13:10:00,179.26,179.47,179.2,179.23,10419.0,157.3413,157.5256,157.2886,157.3149,10419.0
2019-12-02 13:20:00,179.18,179.28,179.09,179.25,10052.0,157.271,157.3588,157.1921,157.3325,10052.0
2019-12-02 13:30:00,179.24,179.45,178.23,178.77,155638.0,157.3237,157.508,156.4372,156.9112,155638.0
2019-12-02 13:40:00,178.74,179.05,178.37,179.02,72065.0,156.8848,157.1569,156.5601,157.1306,72065.0
2019-12-02 13:50:00,178.95,179.28,178.85,178.9,13789.0,157.0692,157.3588,156.9814,157.0253,13789.0
2019-12-02 14:00:00,178.84,179.07,178.7,179.07,14487.0,156.9726,157.1745,156.8497,157.1745,14487.0
2019-12-02 14:10:00,179.13,179.24,179.05,179.22,9292.0,157.2272,157.3237,157.1569,157.3062,9292.0
2019-12-02 14:20:00,179.22,179.45,179.14,179.45,8411.0,157.3062,157.508,157.2359,157.508,8411.0
2019-12-02 14:30:00,179.43,179.57,179.36,179.38,10926.0,157.4905,157.6134,157.429,157.4466,10926.0
2019-12-02 14:40:00,179.37,179.41,178.64,178.64,92743.0,157.4378,157.4729,156.7971,156.7971,92743.0
2019-12-02 14:50:00,178.64,178.99,178.64,178.78,30658.0,156.7971,157.1043,156.7971,156.92,30658.0
2019-12-02 15:00:00,178.75,178.8,178.0,178.07,68435.0,156.8936,156.9375,156.2353,156.2968,68435.0
2019-12-02 15:10:00,178.08,178.67,178.0,178.67,43762.0,156.3055,156.8234,156.2353,156.8234,43762.0
2019-12-02 15:20:00,178.64,178.64,178.31,178.41,23064.0,156.7971,156.7971,156.5074,156.5952,23064.0
2019-12-02 15:30:00,178.36,178.41,177.75,177.83,134460.0,156.5513,156.5952,156.0159,156.0861,134460.0
2019-12-02 15:40:00,177.82,178.32,177.77,178.15,33903.0,156.0773,156.5162,156.0335,156.367,33903.0
2019-12-02 15:50:00,178.11,178.14,177.82,178.04,97608.0,156.3319,156.3582,156.0773,156.2704,97608.0
2019-12-03 09:30:00,177.0,177.87,175.99,177.6,81071.0,155.3576,156.1212,154.4711,155.8842,81071.0
2019-12-03 09:40:00,177.7,178.15,177.34,177.45,22937.0,155.972,156.367,155.656,155.7526,22937.0
2019-12-03 09:50:00,177.46,178.21,177.38,178.17,58001.0,155.7614,156.4197,155.6911,156.3845,58001.0
2019-12-03 10:00:00,178.06,178.15,177.15,177.37,42504.0,156.288,156.367,155.4893,155.6824,42504.0
2019-12-03 10:10:00,177.38,177.43,176.64,177.11,22332.0,155.6911,155.735,155.0416,155.4542,22332.0
2019-12-03 10:20:00,177.03,177.07,176.14,176.17,76698.0,155.3839,155.419,154.6028,154.6291,76698.0
2019-12-03 10:30:00,176.17,177.83,176.16,177.21,65457.0,154.6291,156.0861,154.6203,155.5419,65457.0
2019-12-03 10:40:00,177.18,177.26,176.62,176.88,73238.0,155.5156,155.5858,155.0241,155.2523,73238.0
2019-12-03 10:50:00,176.85,176.85,176.46,176.52,83460.0,155.2259,155.2259,154.8836,154.9363,83460.0
2019-12-03 11:00:00,176.57,176.74,176.04,176.05,79709.0,154.9802,155.1294,154.515,154.5238,79709.0
2019-12-03 11:10:00,176.09,177.17,176.05,176.73,114921.0,154.5589,155.5068,154.5238,155.1206,114921.0
2019-12-03 11:20:00,176.78,176.82,175.92,175.93,102251.0,155.1645,155.1996,154.4097,154.4184,102251.0
2019-12-03 11:30:00,175.87,176.38,175.84,176.36,37550.0,154.3658,154.8134,154.3394,154.7959,37550.0
2019-12-03 11:40:00,176.36,176.71,176.28,176.5,10116.0,154.7959,155.1031,154.7256,154.9187,10116.0
2019-12-03 11:50:00,176.51,176.54,176.25,176.3,9723.0,154.9275,154.9539,154.6993,154.7432,9723.0
2019-12-03 12:00:00,176.2,176.34,176.08,176.16,17747.0,154.6554,154.7783,154.5501,154.6203,17747.0
2019-12-03 12:10:00,176.16,176.16,175.89,175.98,18903.0,154.6203,154.6203,154.3833,154.4623,18903.0
2019-12-03 12:20:00,175.98,176.1,175.93,175.99,31842.0,154.4623,154.5677,154.4184,154.4711,31842.0
2019-12-03 12:30:00,176.0,176.0,175.7,175.95,10303.0,154.4799,154.4799,154.2166,154.436,10303.0
2019-12-03 12:40:00,175.93,176.02,175.72,175.79,7022.0,154.4184,154.4974,154.2341,154.2956,7022.0
2019-12-03 12:50:00,175.78,176.05,175.78,176.02,33970.0,154.2868,154.5238,154.2868,154.4974,33970.0
2019-12-03 13:00:00,176.02,176.41,175.97,176.28,171060.0,154.4974,154.8397,154.4535,154.7256,171060.0
2019-12-03 13:10:00,176.27,176.39,176.12,176.21,26736.0,154.7169,154.8222,154.5852,154.6642,26736.0
2019-12-03 13:20:00,176.22,176.56,175.98,176.03,165793.0,154.673,154.9714,154.4623,154.5062,165793.0
2019-12-03 13:30:00,176.03,176.4,176.01,176.4,45004.0,154.5062,154.831,154.4887,154.831,45004.0
2019-12-03 13:40:00,176.39,176.58,176.26,176.41,35989.0,154.8222,154.989,154.7081,154.8397,35989.0
2019-12-03 13:50:00,176.44,177.0,176.28,176.84,69089.0,154.8661,155.3576,154.7256,155.2172,69089.0
2019-12-03 14:00:00,176.8,177.02,176.65,176.98,18129.0,155.1821,155.3752,155.0504,155.3401,18129.0
2019-12-03 14:10:00,176.96,177.14,176.36,176.4,66468.0,155.3225,155.4805,154.7959,154.831,66468.0
2019-12-03 14:20:00,176.4,176.42,176.08,176.38,68962.0,154.831,154.8485,154.5501,154.8134,68962.0
2019-12-03 14:30:00,176.36,176.64,176.2,176.38,63414.0,154.7959,155.0416,154.6554,154.8134,63414.0
2019-12-03 14:40:00,176.36,176.74,176.26,176.7,14979.0,154.7959,155.1294,154.7081,155.0943,14979.0
2019-12-03 14:50:00,176.72,177.0,176.52,176.82,13026.0,155.1118,155.3576,154.9363,155.1996,13026.0
2019-12-03 15:00:00,176.83,176.87,176.48,176.58,69815.0,155.2084,155.2435,154.9012,154.989,69815.0
2019-12-03 15:10:00,176.55,176.6,176.3,176.48,22984.0,154.9626,155.0065,154.7432,154.9012,22984.0
2019-12-03 15:20:00,176.45,177.23,176.45,177.22,34778.0,154.8749,155.5595,154.8749,155.5507,34778.0
2019-12-03 15:30:00,177.25,177.32,176.84,176.98,48819.0,155.577,155.6385,155.2172,155.3401,48819.0
2019-12-03 15:40:00,177.02,177.07,176.87,176.99,46746.0,155.3752,155.419,155.2435,155.3488,46746.0
2019-12-03 15:50:00,177.0,177.26,176.95,177.05,149862.0,155.3576,155.5858,155.3137,155.4015,149862.0
2019-12-04 09:30:00,177.83,179.01,177.75,178.75,42012.0,156.0861,157.1218,156.0159,156.8936,42012.0
2019-12-04 09:40:00,178.79,179.05,178.47,178.66,30555.0,156.9287,157.1569,156.6479,156.8146,30555.0
2019-12-04 09:50:00,178.68,179.92,178.59,179.92,25860.0,156.8322,157.9206,156.7532,157.9206,25860.0
2019-12-04 10:00:00,179.89,180.7,179.72,180.23,44945.0,157.8942,158.6052,157.745,158.1927,44945.0
2019-12-04 10:10:00,180.22,180.29,179.44,180.06,36073.0,158.1839,158.2453,157.4993,158.0434,36073.0
2019-12-04 10:20:00,180.06,180.21,179.63,179.68,8584.0,158.0434,158.1751,157.666,157.7099,8584.0
2019-12-04 10:30:00,179.64,179.91,179.46,179.67,15839.0,157.6748,157.9118,157.5168,157.7011,15839.0
2019-12-04 10:40:00,179.71,179.82,179.53,179.66,12990.0,157.7362,157.8328,157.5783,157.6924,12990.0
2019-12-04 10:50:00,179.67,180.15,179.57,180.1,8052.0,157.7011,158.1224,157.6134,158.0786,8052.0
2019-12-04 11:00:00,180.17,180.17,179.3,179.3,32999.0,158.14,158.14,157.3764,157.3764,32999.0
2019-12-04 11:10:00,179.31,179.49,179.16,179.16,7094.0,157.3852,157.5431,157.2535,157.2535,7094.0
2019-12-04 11:20:00,179.18,179.51,179.13,179.47,12173.0,157.271,157.5607,157.2272,157.5256,12173.0
2019-12-04 11:30:00,179.47,179.57,179.38,179.43,10194.0,157.5256,157.6134,157.4466,157.4905,10194.0
2019-12-04 11:40:00,179.42,179.43,179.03,179.06,5435.0,157.4817,157.4905,157.1394,157.1657,5435.0
2019-12-04 11:50:00,179.06,179.1,178.96,179.02,34928.0,157.1657,157.2008,157.0779,157.1306,34928.0
2019-12-04 12:00:00,179.01,179.1,178.74,179.06,24637.0,157.1218,157.2008,156.8848,157.1657,24637.0
2019-12-04 12:10:00,179.03,179.03,178.77,178.92,22091.0,157.1394,157.1394,156.9112,157.0428,22091.0
2019-12-04 12:20:00,178.92,179.03,178.84,178.95,7491.0,157.0428,157.1394,156.9726,157.0692,7491.0
2019-12-04 12:30:00,178.96,178.97,178.89,178.92,6961.0,157.0779,157.0867,157.0165,157.0428,6961.0
2019-12-04 12:40:00,178.93,179.29,178.93,179.2,52346.0,157.0516,157.3676,157.0516,157.2886,52346.0
2019-12-04 12:50:00,179.18,179.33,179.05,179.11,10349.0,157.271,157.4027,157.1569,157.2096,10349.0
2019-12-04 13:00:00,179.13,179.2,178.87,178.88,17140.0,157.2272,157.2886,156.999,157.0077,17140.0
2019-12-04 13:10:00,178.86,178.9,178.51,178.87,19943.0,156.9902,157.0253,156.683,156.999,19943.0
2019-12-04 13:20:00,178.93,179.1,178.88,178.99,22301.0,157.0516,157.2008,157.0077,157.1043,22301.0
2019-12-04 13:30:00,179.0,179.3,178.87,179.29,16291.0,157.1131,157.3764,156.999,157.3676,16291.0
2019-12-04 13:40:00,179.27,179.47,179.07,179.14,65853.0,157.35,157.5256,157.1745,157.2359,65853.0
2019-12-04 13:50:00,179.11,179.16,178.84,178.85,14374.0,157.2096,157.2535,156.9726,156.9814,14374.0
2019-12-04 14:00:00,178.87,179.05,178.85,179.0,18132.0,156.999,157.1569,156.9814,157.1131,18132.0
2019-12-04 14:10:00,179.0,179.07,178.97,179.05,30306.0,157.1131,157.1745,157.0867,157.1569,30306.0
2019-12-04 14:20:00,179.05,179.26,178.88,178.99,30563.0,157.1569,157.3413,157.0077,157.1043,30563.0
2019-12-04 14:30:00,179.02,179.08,178.85,178.87,27254.0,157.1306,157.1833,156.9814,156.999,27254.0
2019-12-04 14:40:00,178.94,178.94,178.76,178.82,4654.0,157.0604,157.0604,156.9024,156.9551,4654.0
2019-12-04 14:50:00,178.81,178.98,178.79,178.88,9628.0,156.9463,157.0955,156.9287,157.0077,9628.0
2019-12-04 15:00:00,178.89,178.95,178.8,178.81,12112.0,157.0165,157.0692,156.9375,156.9463,12112.0
2019-12-04 15:10:00,178.81,178.81,178.64,178.7,17331.0,156.9463,156.9463,156.7971,156.8497,17331.0
2019-12-04 15:20:00,178.67,178.79,178.6,178.66,12285.0,156.8234,156.9287,156.762,156.8146,12285.0
2019-12-04 15:30:00,178.66,178.66,178.3,178.36,20735.0,156.8146,156.8146,156.4986,156.5513,20735.0
2019-12-04 15:40:00,178.37,178.47,178.22,178.42,28425.0,156.5601,156.6479,156.4284,156.604,28425.0
2019-12-04 15:50:00,178.42,178.44,178.0,178.13,76623.0,156.604,156.6215,156.2353,156.3494,76623.0
2019-12-05 09:30:00,179.0,179.7,178.89,179.21,55539.0,157.1131,157.7275,157.0165,157.2974,55539.0
2019-12-05 09:40:00,179.16,179.44,178.69,179.13,98044.0,157.2535,157.4993,156.841,157.2272,98044.0
2019-12-05 09:50:00,179.13,179.72,178.95,179.63,47392.0,157.2272,157.745,157.0692,157.666,47392.0
2019-12-05 10:00:00,179.6,180.02,179.5,179.65,77118.0,157.6397,158.0083,157.5519,157.6836,77118.0
2019-12-05 10:10:00,179.65,180.24,179.38,180.13,43889.0,157.6836,158.2014,157.4466,158.1049,43889.0
2019-12-05 10:20:00,180.12,180.35,180.06,180.17,46725.0,158.0961,158.298,158.0434,158.14,46725.0
2019-12-05 10:30:00,180.18,180.34,179.94,179.94,48016.0,158.1488,158.2892,157.9381,157.9381,48016.0
2019-12-05 10:40:00,179.93,180.55,179.89,180.5,43151.0,157.9293,158.4735,157.8942,158.4296,43151.0
2019-12-05 10:50:00,180.53,180.98,180.37,180.68,69480.0,158.456,158.851,158.3155,158.5876,69480.0
2019-12-05 11:00:00,180.73,180.99,180.64,180.86,43822.0,158.6315,158.8597,158.5525,158.7456,43822.0
2019-12-05 11:10:00,180.87,181.14,180.67,181.13,33429.0,158.7544,158.9914,158.5789,158.9826,33429.0
2019-12-05 11:20:00,181.16,181.32,180.81,180.95,32443.0,159.0089,159.1494,158.7017,158.8246,32443.0
2019-12-05 11:30:00,181.01,181.05,180.6,180.7,42539.0,158.8773,158.9124,158.5174,158.6052,42539.0
2019-12-05 11:40:00,180.65,180.66,180.47,180.63,23436.0,158.5613,158.5701,158.4033,158.5438,23436.0
2019-12-05 11:50:00,180.69,180.71,180.29,180.5,54587.0,158.5964,158.614,158.2453,158.4296,54587.0
2019-12-05 12:00:00,180.56,180.77,180.43,180.73,33631.0,158.4823,158.6666,158.3682,158.6315,33631.0
2019-12-05 12:10:00,180.71,180.79,180.58,180.66,32593.0,158.614,158.6842,158.4999,158.5701,32593.0
2019-12-05 12:20:00,180.67,180.96,180.62,180.95,47683.0,158.5789,158.8334,158.535,158.8246,47683.0
2019-12-05 12:30:00,180.91,181.49,180.91,181.42,14972.0,158.7895,159.2986,158.7895,159.2372,14972.0
2019-12-05 12:40:00,181.49,181.91,181.44,181.9,25582.0,159.2986,159.6672,159.2547,159.6585,25582.0
2019-12-05 12:50:00,181.82,181.94,181.51,181.53,38122.0,159.5882,159.6936,159.3162,159.3337,38122.0
2019-12-05 13:00:00,181.53,181.7,181.41,181.7,29237.0,159.3337,159.4829,159.2284,159.4829,29237.0
2019-12-05 13:10:00,181.69,181.87,181.65,181.84,33761.0,159.4741,159.6321,159.439,159.6058,33761.0
2019-12-05 13:20:00,181.84,181.93,181.69,181.9,43039.0,159.6058,159.6848,159.4741,159.6585,43039.0
2019-12-05 13:30:00,181.91,182.13,181.8,182.12,43670.0,159.6672,159.8603,159.5707,159.8516,43670.0
2019-12-05 13:40:00,182.11,182.16,181.65,181.76,19627.0,159.8428,159.8867,159.439,159.5356,19627.0
2019-12-05 13:50:00,181.73,181.84,181.5,181.5,11590.0,159.5093,159.6058,159.3074,159.3074,11590.0
2019-12-05 14:00:00,181.52,181.55,181.45,181.54,12923.0,159.3249,159.3513,159.2635,159.3425,12923.0
2019-12-05 14:10:00,181.55,181.72,181.47,181.56,12146.0,159.3513,159.5005,159.281,159.36,12146.0
2019-12-05 14:20:00,181.56,181.73,181.56,181.66,12569.0,159.36,159.5093,159.36,159.4478,12569.0
2019-12-05 14:30:00,181.65,181.81,181.62,181.76,14672.0,159.439,159.5795,159.4127,159.5356,14672.0
2019-12-05 14:40:00,181.76,181.86,181.75,181.81,23231.0,159.5356,159.6234,159.5268,159.5795,23231.0
2019-12-05 14:50:00,181.81,182.08,181.59,181.81,64418.0,159.5795,159.8165,159.3864,159.5795,64418.0
2019-12-05 15:00:00,181.77,181.92,181.74,181.87,25383.0,159.5444,159.676,159.518,159.6321,25383.0
2019-12-05 15:10:00,181.89,182.15,181.88,182.09,31927.0,159.6497,159.8779,159.6409,159.8252,31927.0
2019-12-05 15:20:00,182.11,182.17,181.95,182.03,26024.0,159.8428,159.8955,159.7024,159.7726,26024.0
2019-12-05 15:30:00,182.01,182.1,181.95,182.0,25088.0,159.755,159.834,159.7024,159.7462,25088.0
2019-12-05 15:40:00,181.99,182.04,181.85,181.91,46437.0,159.7375,159.7813,159.6146,159.6672,46437.0
2019-12-05 15:50:00,181.91,182.58,181.89,182.4,133793.0,159.6672,160.2553,159.6497,160.0973,133793.0
2019-12-06 09:30:00,183.0,183.45,182.38,182.52,50844.0,160.624,161.0189,160.0798,160.2027,50844.0
2019-12-06 09:40:00,182.5,182.86,182.39,182.75,9552.0,160.1851,160.5011,160.0886,160.4045,9552.0
2019-12-06 09:50:00,182.66,182.83,182.54,182.69,26911.0,160.3255,160.4748,160.2202,160.3519,26911.0
2019-12-06 10:00:00,182.69,182.74,182.13,182.27,11526.0,160.3519,160.3958,159.8603,159.9832,11526.0
2019-12-06 10:10:00,182.31,182.31,181.99,181.99,20446.0,160.0183,160.0183,159.7375,159.7375,20446.0
2019-12-06 10:20:00,181.98,182.4,181.98,182.25,21733.0,159.7287,160.0973,159.7287,159.9657,21733.0
2019-12-06 10:30:00,182.21,182.4,182.12,182.17,9630.0,159.9306,160.0973,159.8516,159.8955,9630.0
2019-12-06 10:40:00,182.18,182.43,182.17,182.28,13013.0,159.9042,160.1237,159.8955,159.992,13013.0
2019-12-06 10:50:00,182.3,182.36,182.26,182.34,12949.0,160.0096,160.0622,159.9744,160.0447,12949.0
2019-12-06 11:00:00,182.36,182.6,182.27,182.44,19396.0,160.0622,160.2729,159.9832,160.1324,19396.0
2019-12-06 11:10:00,182.47,182.5,182.35,182.39,6108.0,160.1588,160.1851,160.0534,160.0886,6108.0
2019-12-06 11:20:00,182.39,182.59,182.38,182.58,22919.0,160.0886,160.2641,160.0798,160.2553,22919.0
2019-12-06 11:30:00,182.59,182.6,182.51,182.56,11265.0,160.2641,160.2729,160.1939,160.2378,11265.0
2019-12-06 11:40:00,182.56,182.61,182.46,182.46,16949.0,160.2378,160.2817,160.15,160.15,16949.0
2019-12-06 11:50:00,182.44,182.57,182.44,182.54,34882.0,160.1324,160.2465,160.1324,160.2202,34882.0
2019-12-06 12:00:00,182.55,182.85,182.52,182.83,15833.0,160.229,160.4923,160.2027,160.4748,15833.0
2019-12-06 12:10:00,182.86,183.26,182.85,183.25,9575.0,160.5011,160.8522,160.4923,160.8434,9575.0
2019-12-06 12:20:00,183.22,183.74,183.2,183.58,18520.0,160.8171,161.2735,160.7995,161.133,18520.0
2019-12-06 12:30:00,183.61,183.61,183.23,183.53,15503.0,161.1594,161.1594,160.8258,161.0892,15503.0
2019-12-06 12:40:00,183.53,183.64,183.47,183.56,32308.0,161.0892,161.1857,161.0365,161.1155,32308.0
2019-12-06 12:50:00,183.52,183.67,183.48,183.66,29589.0,161.0804,161.212,161.0453,161.2033,29589.0
2019-12-06 13:00:00,183.63,183.67,183.43,183.47,26209.0,161.1769,161.212,161.0014,161.0365,26209.0
2019-12-06 13:10:00,183.47,183.62,183.41,183.56,16639.0,161.0365,161.1682,160.9838,161.1155,16639.0
2019-12-06 13:20:00,183.56,183.64,183.5,183.59,19359.0,161.1155,161.1857,161.0628,161.1418,19359.0
2019-12-06 13:30:00,183.57,183.61,183.43,183.45,12637.0,161.1243,161.1594,161.0014,161.0189,12637.0
2019-12-06 13:40:00,183.5,183.61,183.43,183.58,14707.0,161.0628,161.1594,161.0014,161.133,14707.0
2019-12-06 13:50:00,183.6,183.61,183.23,183.4,23811.0,161.1506,161.1594,160.8258,160.9751,23811.0
2019-12-06 14:00:00,183.38,183.4,183.31,183.35,16059.0,160.9575,160.9751,160.8961,160.9312,16059.0
2019-12-06 14:10:00,183.31,183.36,183.26,183.34,22781.0,160.8961,160.9399,160.8522,160.9224,22781.0
2019-12-06 14:20:00,183.34,183.53,183.31,183.51,40534.0,160.9224,161.0892,160.8961,161.0716,40534.0
2019-12-06 14:30:00,183.5,183.53,183.41,183.51,10412.0,161.0628,161.0892,160.9838,161.0716,10412.0
2019-12-06 14:40:00,183.51,183.65,183.47,183.59,13767.0,161.0716,161.1945,161.0365,161.1418,13767.0
2019-12-06 14:50:00,183.59,183.61,183.45,183.61,19326.0,161.1418,161.1594,161.0189,161.1594,19326.0
2019-12-06 15:00:00,183.55,183.64,183.47,183.62,13293.0,161.1067,161.1857,161.0365,161.1682,13293.0
2019-12-06 15:10:00,183.62,183.7,183.53,183.63,21386.0,161.1682,161.2384,161.0892,161.1769,21386.0
2019-12-06 15:20:00,183.61,183.68,183.6,183.63,19221.0,161.1594,161.2208,161.1506,161.1769,19221.0
2019-12-06 15:30:00,183.6,183.69,183.45,183.6,27072.0,161.1506,161.2296,161.0189,161.1506,27072.0
2019-12-06 15:40:00,183.6,183.71,183.43,183.47,53205.0,161.1506,161.2471,161.0014,161.0365,53205.0
2019-12-06 15:50:00,183.47,183.62,183.39,183.51,122115.0,161.0365,161.1682,160.9663,161.0716,122115.0
2019-12-09 09:30:00,183.04,183.39,182.36,182.63,20184.0,160.6591,160.9663,160.0622,160.2992,20184.0
2019-12-09 09:40:00,182.67,182.9,182.25,182.65,7660.0,160.3343,160.5362,159.9657,160.3168,7660.0
2019-12-09 09:50:00,182.63,182.91,182.39,182.7,2912.0,160.2992,160.545,160.0886,160.3606,2912.0
2019-12-09 10:00:00,182.65,183.06,182.52,183.02,7504.0,160.3168,160.6766,160.2027,160.6415,7504.0
2019-12-09 10:10:00,183.01,183.13,182.89,183.02,6070.0,160.6327,160.7381,160.5274,160.6415,6070.0
2019-12-09 10:20:00,183.07,183.28,183.04,183.25,17729.0,160.6854,160.8697,160.6591,160.8434,17729.0
2019-12-09 10:30:00,183.25,183.26,183.01,183.11,30927.0,160.8434,160.8522,160.6327,160.7205,30927.0
2019-12-09 10:40:00,183.09,183.27,183.05,183.2,19376.0,160.703,160.861,160.6679,160.7995,19376.0
2019-12-09 10:50:00,183.2,183.23,183.04,183.06,10198.0,160.7995,160.8258,160.6591,160.6766,10198.0
2019-12-09 11:00:00,183.09,183.24,182.99,183.24,17511.0,160.703,160.8346,160.6152,160.8346,17511.0
2019-12-09 11:10:00,183.24,183.46,183.2,183.29,21052.0,160.8346,161.0277,160.7995,160.8785,21052.0
2019-12-09 11:20:00,183.33,183.33,183.14,183.21,5490.0,160.9136,160.9136,160.7468,160.8083,5490.0
2019-12-09 11:30:00,183.21,183.34,183.03,183.34,19189.0,160.8083,160.9224,160.6503,160.9224,19189.0
2019-12-09 11:40:00,183.29,183.37,183.09,183.21,19118.0,160.8785,160.9487,160.703,160.8083,19118.0
2019-12-09 11:50:00,183.16,183.24,183.1,183.15,11208.0,160.7644,160.8346,160.7117,160.7556,11208.0
2019-12-09 12:00:00,183.15,183.22,183.05,183.12,5240.0,160.7556,160.8171,160.6679,160.7293,5240.0
2019-12-09 12:10:00,183.07,183.26,183.06,183.26,5715.0,160.6854,160.8522,160.6766,160.8522,5715.0
2019-12-09 12:20:00,183.27,183.33,183.16,183.16,5442.0,160.861,160.9136,160.7644,160.7644,5442.0
2019-12-09 12:30:00,183.18,183.27,183.11,183.27,4329.0,160.782,160.861,160.7205,160.861,4329.0
2019-12-09 12:40:00,183.29,183.29,183.03,183.11,38881.0,160.8785,160.8785,160.6503,160.7205,38881.0
2019-12-09 12:50:00,183.09,183.14,183.05,183.1,15438.0,160.703,160.7468,160.6679,160.7117,15438.0
2019-12-09 13:00:00,183.08,183.15,183.05,183.1,9100.0,160.6942,160.7556,160.6679,160.7117,9100.0
2019-12-09 13:10:00,183.15,183.17,183.08,183.15,13852.0,160.7556,160.7732,160.6942,160.7556,13852.0
2019-12-09 13:20:00,183.11,183.19,183.08,183.08,25546.0,160.7205,160.7907,160.6942,160.6942,25546.0
2019-12-09 13:30:00,183.11,183.17,183.08,183.16,8999.0,160.7205,160.7732,160.6942,160.7644,8999.0
2019-12-09 13:40:00,183.14,183.19,183.09,183.17,9412.0,160.7468,160.7907,160.703,160.7732,9412.0
2019-12-09 13:50:00,183.16,183.18,183.08,183.18,9319.0,160.7644,160.782,160.6942,160.782,9319.0
2019-12-09 14:00:00,183.17,183.26,183.13,183.24,15881.0,160.7732,160.8522,160.7381,160.8346,15881.0
2019-12-09 14:10:00,183.18,183.33,183.17,183.3,14603.0,160.782,160.9136,160.7732,160.8873,14603.0
2019-12-09 14:20:00,183.3,183.39,183.25,183.35,13935.0,160.8873,160.9663,160.8434,160.9312,13935.0
2019-12-09 14:30:00,183.36,183.55,183.33,183.51,13480.0,160.9399,161.1067,160.9136,161.0716,13480.0
2019-12-09 14:40:00,183.49,183.72,183.49,183.67,30296.0,161.0541,161.2559,161.0541,161.212,30296.0
2019-12-09 14:50:00,183.66,183.93,183.63,183.74,42991.0,161.2033,161.4402,161.1769,161.2735,42991.0
2019-12-09 15:00:00,183.74,183.78,183.38,183.45,19174.0,161.2735,161.3086,160.9575,161.0189,19174.0
2019-12-09 15:10:00,183.45,183.45,183.22,183.41,35009.0,161.0189,161.0189,160.8171,160.9838,35009.0
2019-12-09 15:20:00,183.42,183.62,183.39,183.62,15925.0,160.9926,161.1682,160.9663,161.1682,15925.0
2019-12-09 15:30:00,183.6,183.61,183.29,183.33,37187.0,161.1506,161.1594,160.8785,160.9136,37187.0
2019-12-09 15:40:00,183.31,183.47,183.23,183.47,42559.0,160.8961,161.0365,160.8258,161.0365,42559.0
2019-12-09 15:50:00,183.48,183.54,183.05,183.24,112271.0,161.0453,161.0979,160.6679,160.8346,112271.0
2019-12-10 09:30:00,183.03,183.29,182.57,182.89,25563.0,160.6503,160.8785,160.2465,160.5274,25563.0
2019-12-10 09:40:00,182.68,183.19,182.26,182.28,9997.0,160.3431,160.7907,159.9744,159.992,9997.0
2019-12-10 09:50:00,182.34,182.78,182.27,182.55,13503.0,160.0447,160.4309,159.9832,160.229,13503.0
2019-12-10 10:00:00,182.59,182.69,181.97,181.97,9044.0,160.2641,160.3519,159.7199,159.7199,9044.0
2019-12-10 10:10:00,181.95,182.1,181.85,181.94,9937.0,159.7024,159.834,159.6146,159.6936,9937.0
2019-12-10 10:20:00,181.93,182.24,181.87,182.08,13352.0,159.6848,159.9569,159.6321,159.8165,13352.0
2019-12-10 10:30:00,181.99,182.04,181.82,181.9,8956.0,159.7375,159.7813,159.5882,159.6585,8956.0
2019-12-10 10:40:00,181.92,181.96,181.68,181.77,10306.0,159.676,159.7111,159.4654,159.5444,10306.0
2019-12-10 10:50:00,181.76,181.87,181.71,181.86,10054.0,159.5356,159.6321,159.4917,159.6234,10054.0
2019-12-10 11:00:00,181.93,182.07,181.52,181.85,11415.0,159.6848,159.8077,159.3249,159.6146,11415.0
2019-12-10 11:10:00,181.94,181.99,181.74,181.89,9675.0,159.6936,159.7375,159.518,159.6497,9675.0
2019-12-10 11:20:00,181.86,182.0,181.78,181.98,22123.0,159.6234,159.7462,159.5531,159.7287,22123.0
2019-12-10 11:30:00,181.96,182.01,181.75,181.89,7471.0,159.7111,159.755,159.5268,159.6497,7471.0
2019-12-10 11:40:00,181.9,182.01,181.87,181.92,11084.0,159.6585,159.755,159.6321,159.676,11084.0
2019-12-10 11:50:00,181.92,182.01,181.89,181.94,31174.0,159.676,159.755,159.6497,159.6936,31174.0
2019-12-10 12:00:00,181.94,182.0,181.88,181.95,16803.0,159.6936,159.7462,159.6409,159.7024,16803.0
2019-12-10 12:10:00,181.95,182.1,181.95,181.99,15505.0,159.7024,159.834,159.7024,159.7375,15505.0
2019-12-10 12:20:00,182.0,182.1,181.96,181.99,50317.0,159.7462,159.834,159.7111,159.7375,50317.0
2019-12-10 12:30:00,181.99,182.03,181.65,181.67,22287.0,159.7375,159.7726,159.439,159.4566,22287.0
2019-12-10 12:40:00,181.65,181.76,181.6,181.72,6115.0,159.439,159.5356,159.3951,159.5005,6115.0
2019-12-10 12:50:00,181.67,181.81,181.6,181.74,8411.0,159.4566,159.5795,159.3951,159.518,8411.0
2019-12-10 13:00:00,181.77,181.8,181.55,181.6,6840.0,159.5444,159.5707,159.3513,159.3951,6840.0
2019-12-10 13:10:00,181.6,181.72,181.51,181.52,14351.0,159.3951,159.5005,159.3162,159.3249,14351.0
2019-12-10 13:20:00,181.57,181.66,181.46,181.61,25934.0,159.3688,159.4478,159.2723,159.4039,25934.0
2019-12-10 13:30:00,181.63,181.81,181.59,181.62,10618.0,159.4215,159.5795,159.3864,159.4127,10618.0
2019-12-10 13:40:00,181.62,181.73,181.53,181.53,9699.0,159.4127,159.5093,159.3337,159.3337,9699.0
2019-12-10 13:50:00,181.52,181.54,180.94,180.95,24216.0,159.3249,159.3425,158.8158,158.8246,24216.0
2019-12-10 14:00:00,180.97,181.23,180.93,181.09,13350.0,158.8422,159.0704,158.8071,158.9475,13350.0
2019-12-10 14:10:00,181.07,181.12,180.96,181.04,19793.0,158.93,158.9738,158.8334,158.9036,19793.0
2019-12-10 14:20:00,181.03,181.05,180.86,180.88,17667.0,158.8948,158.9124,158.7456,158.7632,17667.0
2019-12-10 14:30:00,180.9,181.0,180.75,180.76,23892.0,158.7807,158.8685,158.6491,158.6579,23892.0
2019-12-10 14:40:00,180.78,180.98,180.77,180.98,11994.0,158.6754,158.851,158.6666,158.851,11994.0
2019-12-10 14:50:00,180.98,181.07,180.92,181.03,15310.0,158.851,158.93,158.7983,158.8948,15310.0
2019-12-10 15:00:00,181.05,181.06,180.77,180.77,14525.0,158.9124,158.9212,158.6666,158.6666,14525.0
2019-12-10 15:10:00,180.79,180.85,180.68,180.7,22990.0,158.6842,158.7369,158.5876,158.6052,22990.0
2019-12-10 15:20:00,180.7,180.73,180.63,180.65,14949.0,158.6052,158.6315,158.5438,158.5613,14949.0
2019-12-10 15:30:00,180.65,180.66,180.33,180.39,29125.0,158.5613,158.5701,158.2804,158.3331,29125.0
2019-12-10 15:40:00,180.38,180.59,180.29,180.56,35033.0,158.3243,158.5086,158.2453,158.4823,35033.0
2019-12-10 15:50:00,180.55,180.59,180.24,180.45,141666.0,158.4735,158.5086,158.2014,158.3858,141666.0
2019-12-11 09:30:00,180.28,180.57,179.25,180.02,53083.0,158.2365,158.4911,157.3325,158.0083,53083.0
2019-12-11 09:40:00,179.91,180.3,179.66,180.04,25094.0,157.9118,158.2541,157.6924,158.0259,25094.0
2019-12-11 09:50:00,180.04,180.09,179.6,179.6,19158.0,158.0259,158.0698,157.6397,157.6397,19158.0
2019-12-11 10:00:00,179.59,179.68,178.89,179.19,51716.0,157.6309,157.7099,157.0165,157.2798,51716.0
2019-12-11 10:10:00,179.24,179.39,178.53,178.84,26129.0,157.3237,157.4554,156.7005,156.9726,26129.0
2019-12-11 10:20:00,178.81,179.05,178.79,178.93,19205.0,156.9463,157.1569,156.9287,157.0516,19205.0
2019-12-11 10:30:00,178.96,179.07,178.74,178.74,11343.0,157.0779,157.1745,156.8848,156.8848,11343.0
2019-12-11 10:40:00,178.75,178.76,178.08,178.24,42195.0,156.8936,156.9024,156.3055,156.446,42195.0
2019-12-11 10:50:00,178.19,178.23,177.57,177.64,42192.0,156.4021,156.4372,155.8579,155.9193,42192.0
2019-12-11 11:00:00,177.64,177.87,177.63,177.8,32923.0,155.9193,156.1212,155.9106,156.0598,32923.0
2019-12-11 11:10:00,177.82,178.2,177.81,178.13,25028.0,156.0773,156.4109,156.0686,156.3494,25028.0
2019-12-11 11:20:00,178.14,178.17,177.9,178.04,29765.0,156.3582,156.3845,156.1476,156.2704,29765.0
2019-12-11 11:30:00,178.04,178.19,177.95,178.14,15606.0,156.2704,156.4021,156.1914,156.3582,15606.0
2019-12-11 11:40:00,178.2,178.34,178.2,178.28,15928.0,156.4109,156.5338,156.4109,156.4811,15928.0
2019-12-11 11:50:00,178.21,178.42,178.21,178.27,18316.0,156.4197,156.604,156.4197,156.4723,18316.0
2019-12-11 12:00:00,178.29,178.52,178.24,178.51,17612.0,156.4899,156.6917,156.446,156.683,17612.0
2019-12-11 12:10:00,178.58,179.06,178.36,179.05,17252.0,156.7444,157.1657,156.5513,157.1569,17252.0
2019-12-11 12:20:00,179.03,179.15,178.87,179.15,44051.0,157.1394,157.2447,156.999,157.2447,44051.0
2019-12-11 12:30:00,179.17,179.26,179.06,179.15,21053.0,157.2623,157.3413,157.1657,157.2447,21053.0
2019-12-11 12:40:00,179.17,179.3,179.07,179.28,24631.0,157.2623,157.3764,157.1745,157.3588,24631.0
2019-12-11 12:50:00,179.31,179.51,179.31,179.49,8988.0,157.3852,157.5607,157.3852,157.5431,8988.0
2019-12-11 13:00:00,179.5,179.56,179.4,179.53,13647.0,157.5519,157.6046,157.4641,157.5783,13647.0
2019-12-11 13:10:00,179.53,179.69,179.44,179.69,13852.0,157.5783,157.7187,157.4993,157.7187,13852.0
2019-12-11 13:20:00,179.69,179.85,179.66,179.82,12264.0,157.7187,157.8591,157.6924,157.8328,12264.0
2019-12-11 13:30:00,179.85,179.85,179.6,179.67,15040.0,157.8591,157.8591,157.6397,157.7011,15040.0
2019-12-11 13:40:00,179.66,179.67,179.56,179.62,9790.0,157.6924,157.7011,157.6046,157.6572,9790.0
2019-12-11 13:50:00,179.67,179.67,179.56,179.62,13613.0,157.7011,157.7011,157.6046,157.6572,13613.0
2019-12-11 14:00:00,179.62,179.88,179.59,179.73,14174.0,157.6572,157.8855,157.6309,157.7538,14174.0
2019-12-11 14:10:00,179.75,180.0,179.74,180.0,17987.0,157.7714,157.9908,157.7626,157.9908,17987.0
2019-12-11 14:20:00,180.0,180.0,179.8,179.9,20094.0,157.9908,157.9908,157.8152,157.903,20094.0
2019-12-11 14:30:00,179.91,179.97,179.77,179.92,25196.0,157.9118,157.9645,157.7889,157.9206,25196.0
2019-12-11 14:40:00,179.92,180.15,179.8,180.14,39754.0,157.9206,158.1224,157.8152,158.1137,39754.0
2019-12-11 14:50:00,180.13,180.47,180.1,180.38,25024.0,158.1049,158.4033,158.0786,158.3243,25024.0
2019-12-11 15:00:00,180.41,180.44,180.23,180.26,23229.0,158.3507,158.377,158.1927,158.219,23229.0
2019-12-11 15:10:00,180.27,180.27,179.76,179.79,31693.0,158.2278,158.2278,157.7801,157.8065,31693.0
2019-12-11 15:20:00,179.82,179.86,179.53,179.63,24877.0,157.8328,157.8679,157.5783,157.666,24877.0
2019-12-11 15:30:00,179.64,179.84,179.46,179.49,43151.0,157.6748,157.8503,157.5168,157.5431,43151.0
2019-12-11 15:40:00,179.49,179.49,179.13,179.23,47650.0,157.5431,157.5431,157.2272,157.3149,47650.0
2019-12-11 15:50:00,179.23,179.37,179.13,179.24,156881.0,157.3149,157.4378,157.2272,157.3237,156881.0
2019-12-12 09:30:00,180.0,181.28,179.38,181.27,46172.0,157.9908,159.1143,157.4466,159.1055,46172.0
2019-12-12 09:40:00,181.39,181.8,180.99,181.47,11566.0,159.2108,159.5707,158.8597,159.281,11566.0
2019-12-12 09:50:00,181.48,181.77,181.13,181.31,22933.0,159.2898,159.5444,158.9826,159.1406,22933.0
2019-12-12 10:00:00,181.45,181.82,181.36,181.67,22979.0,159.2635,159.5882,159.1845,159.4566,22979.0
2019-12-12 10:10:00,181.67,181.76,181.41,181.45,18437.0,159.4566,159.5356,159.2284,159.2635,18437.0
2019-12-12 10:20:00,181.52,181.61,181.4,181.45,22302.0,159.3249,159.4039,159.2196,159.2635,22302.0
2019-12-12 10:30:00,181.49,181.58,181.36,181.36,12868.0,159.2986,159.3776,159.1845,159.1845,12868.0
2019-12-12 10:40:00,181.38,181.45,181.05,181.12,32439.0,159.202,159.2635,158.9124,158.9738,32439.0
2019-12-12 10:50:00,181.15,182.26,181.14,182.19,42518.0,159.0002,159.9744,158.9914,159.913,42518.0
2019-12-12 11:00:00,182.19,182.67,182.16,182.49,14524.0,159.913,160.3343,159.8867,160.1763,14524.0
2019-12-12 11:10:00,182.51,182.62,182.08,182.17,10963.0,160.1939,160.2904,159.8165,159.8955,10963.0
2019-12-12 11:20:00,182.15,182.15,181.58,181.78,10834.0,159.8779,159.8779,159.3776,159.5531,10834.0
2019-12-12 11:30:00,181.75,182.1,181.75,181.94,10418.0,159.5268,159.834,159.5268,159.6936,10418.0
2019-12-12 11:40:00,181.84,181.85,181.68,181.74,13954.0,159.6058,159.6146,159.4654,159.518,13954.0
2019-12-12 11:50:00,181.71,181.71,181.23,181.55,8299.0,159.4917,159.4917,159.0704,159.3513,8299.0
2019-12-12 12:00:00,181.49,181.6,181.35,181.59,7219.0,159.2986,159.3951,159.1757,159.3864,7219.0
2019-12-12 12:10:00,181.56,181.6,181.33,181.4,10861.0,159.36,159.3951,159.1582,159.2196,10861.0
2019-12-12 12:20:00,181.4,181.4,181.06,181.12,11980.0,159.2196,159.2196,158.9212,158.9738,11980.0
2019-12-12 12:30:00,181.22,181.63,181.18,181.43,11858.0,159.0616,159.4215,159.0265,159.2459,11858.0
2019-12-12 12:40:00,181.41,181.5,181.39,181.43,5885.0,159.2284,159.3074,159.2108,159.2459,5885.0
2019-12-12 12:50:00,181.46,181.5,181.21,181.21,4075.0,159.2723,159.3074,159.0528,159.0528,4075.0
2019-12-12 13:00:00,181.24,181.39,181.19,181.24,9699.0,159.0792,159.2108,159.0353,159.0792,9699.0
2019-12-12 13:10:00,181.27,181.37,181.16,181.32,7690.0,159.1055,159.1933,159.0089,159.1494,7690.0
2019-12-12 13:20:00,181.32,181.43,181.04,181.12,11723.0,159.1494,159.2459,158.9036,158.9738,11723.0
2019-12-12 13:30:00,181.13,181.13,180.78,180.82,8964.0,158.9826,158.9826,158.6754,158.7105,8964.0
2019-12-12 13:40:00,180.86,180.88,180.45,180.45,9720.0,158.7456,158.7632,158.3858,158.3858,9720.0
2019-12-12 13:50:00,180.45,180.56,180.37,180.43,15403.0,158.3858,158.4823,158.3155,158.3682,15403.0
2019-12-12 14:00:00,180.46,180.47,180.24,180.43,11995.0,158.3945,158.4033,158.2014,158.3682,11995.0
2019-12-12 14:10:00,180.44,180.45,180.24,180.29,11492.0,158.377,158.3858,158.2014,158.2453,11492.0
2019-12-12 14:20:00,180.31,180.31,180.14,180.14,11421.0,158.2629,158.2629,158.1137,158.1137,11421.0
2019-12-12 14:30:00,180.14,180.92,180.09,180.53,30920.0,158.1137,158.7983,158.0698,158.456,30920.0
2019-12-12 14:40:00,180.42,180.59,180.08,180.17,19428.0,158.3594,158.5086,158.061,158.14,19428.0
2019-12-12 14:50:00,180.13,180.41,180.08,180.28,22044.0,158.1049,158.3507,158.061,158.2365,22044.0
2019-12-12 15:00:00,180.31,180.43,180.16,180.16,21088.0,158.2629,158.3682,158.1312,158.1312,21088.0
2019-12-12 15:10:00,180.13,180.28,180.06,180.15,16557.0,158.1049,158.2365,158.0434,158.1224,16557.0
2019-12-12 15:20:00,180.19,180.49,180.07,180.37,25084.0,158.1576,158.4209,158.0522,158.3155,25084.0
2019-12-12 15:30:00,180.43,180.49,180.26,180.39,25373.0,158.3682,158.4209,158.219,158.3331,25373.0
2019-12-12 15:40:00,180.38,180.56,180.29,180.52,48390.0,158.3243,158.4823,158.2453,158.4472,48390.0
2019-12-12 15:50:00,180.56,180.62,180.25,180.46,116109.0,158.4823,158.535,158.2102,158.3945,116109.0
2019-12-13 09:30:00,179.9,180.24,179.61,179.94,24622.0,157.903,158.2014,157.6485,157.9381,24622.0
2019-12-13 09:40:00,179.9,180.21,179.87,180.03,19703.0,157.903,158.1751,157.8767,158.0171,19703.0
2019-12-13 09:50:00,179.99,180.16,179.83,179.98,7732.0,157.982,158.1312,157.8416,157.9732,7732.0
2019-12-13 10:00:00,179.85,180.92,179.85,180.72,15114.0,157.8591,158.7983,157.8591,158.6227,15114.0
2019-12-13 10:10:00,180.66,180.9,180.19,180.9,9532.0,158.5701,158.7807,158.1576,158.7807,9532.0
2019-12-13 10:20:00,180.81,180.86,180.37,180.38,7045.0,158.7017,158.7456,158.3155,158.3243,7045.0
2019-12-13 10:30:00,180.32,180.41,179.75,179.93,17735.0,158.2717,158.3507,157.7714,157.9293,17735.0
2019-12-13 10:40:00,179.94,180.41,179.87,180.11,13100.0,157.9381,158.3507,157.8767,158.0873,13100.0
2019-12-13 10:50:00,180.24,180.24,179.81,179.94,11773.0,158.2014,158.2014,157.824,157.9381,11773.0
2019-12-13 11:00:00,179.94,180.38,179.87,180.27,18213.0,157.9381,158.3243,157.8767,158.2278,18213.0
2019-12-13 11:10:00,180.32,180.32,179.61,179.61,9834.0,158.2717,158.2717,157.6485,157.6485,9834.0
2019-12-13 11:20:00,179.65,179.69,179.37,179.54,10276.0,157.6836,157.7187,157.4378,157.587,10276.0
2019-12-13 11:30:00,179.56,179.73,179.35,179.59,15394.0,157.6046,157.7538,157.4203,157.6309,15394.0
2019-12-13 11:40:00,179.58,179.98,179.58,179.87,25116.0,157.6221,157.9732,157.6221,157.8767,25116.0
2019-12-13 11:50:00,179.89,180.06,179.72,179.74,8332.0,157.8942,158.0434,157.745,157.7626,8332.0
2019-12-13 12:00:00,179.73,179.8,179.42,179.51,14808.0,157.7538,157.8152,157.4817,157.5607,14808.0
2019-12-13 12:10:00,179.52,179.54,179.29,179.35,8488.0,157.5695,157.587,157.3676,157.4203,8488.0
2019-12-13 12:20:00,179.36,179.64,179.29,179.64,10271.0,157.429,157.6748,157.3676,157.6748,10271.0
2019-12-13 12:30:00,179.61,179.7,179.56,179.61,7204.0,157.6485,157.7275,157.6046,157.6485,7204.0
2019-12-13 12:40:00,179.58,179.58,179.37,179.4,5064.0,157.6221,157.6221,157.4378,157.4641,5064.0
2019-12-13 12:50:00,179.38,179.38,179.18,179.38,7229.0,157.4466,157.4466,157.271,157.4466,7229.0
2019-12-13 13:00:00,179.39,179.48,179.36,179.41,11433.0,157.4554,157.5344,157.429,157.4729,11433.0
2019-12-13 13:10:00,179.43,179.44,179.22,179.25,5840.0,157.4905,157.4993,157.3062,157.3325,5840.0
2019-12-13 13:20:00,179.25,179.3,179.19,179.28,17582.0,157.3325,157.3764,157.2798,157.3588,17582.0
2019-12-13 13:30:00,179.28,179.39,179.25,179.25,7467.0,157.3588,157.4554,157.3325,157.3325,7467.0
2019-12-13 13:40:00,179.29,179.3,179.07,179.07,7559.0,157.3676,157.3764,157.1745,157.1745,7559.0
2019-12-13 13:50:00,179.14,179.29,179.14,179.25,6007.0,157.2359,157.3676,157.2359,157.3325,6007.0
2019-12-13 14:00:00,179.24,179.31,178.94,178.98,25754.0,157.3237,157.3852,157.0604,157.0955,25754.0
2019-12-13 14:10:00,179.02,179.09,178.97,179.05,11668.0,157.1306,157.1921,157.0867,157.1569,11668.0
2019-12-13 14:20:00,179.03,179.04,178.93,179.0,6935.0,157.1394,157.1482,157.0516,157.1131,6935.0
2019-12-13 14:30:00,179.0,179.03,178.82,178.85,7441.0,157.1131,157.1394,156.9551,156.9814,7441.0
2019-12-13 14:40:00,178.86,178.94,178.82,178.89,8292.0,156.9902,157.0604,156.9551,157.0165,8292.0
2019-12-13 14:50:00,178.89,178.91,178.75,178.75,21564.0,157.0165,157.0341,156.8936,156.8936,21564.0
2019-12-13 15:00:00,178.77,178.85,178.59,178.59,20321.0,156.9112,156.9814,156.7532,156.7532,20321.0
2019-12-13 15:10:00,178.57,178.57,178.41,178.49,20694.0,156.7356,156.7356,156.5952,156.6654,20694.0
2019-12-13 15:20:00,178.48,178.56,178.4,178.52,24599.0,156.6566,156.7269,156.5864,156.6917,24599.0
2019-12-13 15:30:00,178.53,178.64,178.47,178.5,31112.0,156.7005,156.7971,156.6479,156.6742,31112.0
2019-12-13 15:40:00,178.51,178.66,178.49,178.52,33022.0,156.683,156.8146,156.6654,156.6917,33022.0
2019-12-13 15:50:00,178.54,179.11,178.53,179.02,102532.0,156.7093,157.2096,156.7005,157.1306,102532.0
2019-12-16 09:30:00,179.42,179.8,178.85,178.97,43464.0,157.4817,157.8152,156.9814,157.0867,43464.0
2019-12-16 09:40:00,179.0,179.85,178.96,179.8,28245.0,157.1131,157.8591,157.0779,157.8152,28245.0
2019-12-16 09:50:00,179.81,180.37,179.8,180.05,22271.0,157.824,158.3155,157.8152,158.0347,22271.0
2019-12-16 10:00:00,180.06,180.49,180.06,180.25,44480.0,158.0434,158.4209,158.0434,158.2102,44480.0
2019-12-16 10:10:00,180.25,180.42,180.23,180.27,18909.0,158.2102,158.3594,158.1927,158.2278,18909.0
2019-12-16 10:20:00,180.27,180.27,180.04,180.06,14515.0,158.2278,158.2278,158.0259,158.0434,14515.0
2019-12-16 10:30:00,180.04,180.17,179.87,179.95,62112.0,158.0259,158.14,157.8767,157.9469,62112.0
2019-12-16 10:40:00,179.96,180.06,179.87,180.05,10977.0,157.9557,158.0434,157.8767,158.0347,10977.0
2019-12-16 10:50:00,180.04,180.04,179.82,179.83,13197.0,158.0259,158.0259,157.8328,157.8416,13197.0
2019-12-16 11:00:00,179.87,179.92,179.79,179.91,7614.0,157.8767,157.9206,157.8065,157.9118,7614.0
2019-12-16 11:10:00,179.89,180.06,179.88,180.01,12626.0,157.8942,158.0434,157.8855,157.9996,12626.0
2019-12-16 11:20:00,180.0,180.0,179.79,179.99,26755.0,157.9908,157.9908,157.8065,157.982,26755.0
2019-12-16 11:30:00,179.98,180.08,179.91,180.06,6118.0,157.9732,158.061,157.9118,158.0434,6118.0
2019-12-16 11:40:00,180.08,180.13,180.05,180.09,34020.0,158.061,158.1049,158.0347,158.0698,34020.0
2019-12-16 11:50:00,180.12,180.13,180.08,180.12,25040.0,158.0961,158.1049,158.061,158.0961,25040.0
2019-12-16 12:00:00,180.12,180.13,180.0,180.02,23353.0,158.0961,158.1049,157.9908,158.0083,23353.0
2019-12-16 12:10:00,180.0,180.24,180.0,180.14,23526.0,157.9908,158.2014,157.9908,158.1137,23526.0
2019-12-16 12:20:00,180.17,180.3,180.13,180.15,7573.0,158.14,158.2541,158.1049,158.1224,7573.0
2019-12-16 12:30:00,180.12,180.14,179.93,180.04,6523.0,158.0961,158.1137,157.9293,158.0259,6523.0
2019-12-16 12:40:00,179.98,180.08,179.93,179.93,7707.0,157.9732,158.061,157.9293,157.9293,7707.0
2019-12-16 12:50:00,179.95,180.08,179.93,180.08,8642.0,157.9469,158.061,157.9293,158.061,8642.0
2019-12-16 13:00:00,180.07,180.28,180.07,180.27,7776.0,158.0522,158.2365,158.0522,158.2278,7776.0
2019-12-16 13:10:00,180.23,180.5,180.23,180.38,7843.0,158.1927,158.4296,158.1927,158.3243,7843.0
2019-12-16 13:20:00,180.4,180.5,180.36,180.44,4489.0,158.3419,158.4296,158.3068,158.377,4489.0
2019-12-16 13:30:00,180.46,180.47,180.33,180.42,6404.0,158.3945,158.4033,158.2804,158.3594,6404.0
2019-12-16 13:40:00,180.46,180.72,180.44,180.72,5328.0,158.3945,158.6227,158.377,158.6227,5328.0
2019-12-16 13:50:00,180.76,180.89,180.7,180.72,9500.0,158.6579,158.772,158.6052,158.6227,9500.0
2019-12-16 14:00:00,180.72,180.82,180.64,180.64,9182.0,158.6227,158.7105,158.5525,158.5525,9182.0
2019-12-16 14:10:00,180.61,180.67,180.53,180.56,4078.0,158.5262,158.5789,158.456,158.4823,4078.0
2019-12-16 14:20:00,180.59,180.66,180.52,180.59,9315.0,158.5086,158.5701,158.4472,158.5086,9315.0
2019-12-16 14:30:00,180.56,180.59,180.46,180.5,8481.0,158.4823,158.5086,158.3945,158.4296,8481.0
2019-12-16 14:40:00,180.5,180.66,180.5,180.65,6793.0,158.4296,158.5701,158.4296,158.5613,6793.0
2019-12-16 14:50:00,180.61,180.68,180.5,180.54,6167.0,158.5262,158.5876,158.4296,158.4648,6167.0
2019-12-16 15:00:00,180.51,180.6,180.45,180.54,7194.0,158.4384,158.5174,158.3858,158.4648,7194.0
2019-12-16 15:10:00,180.53,180.7,180.5,180.69,10008.0,158.456,158.6052,158.4296,158.5964,10008.0
2019-12-16 15:20:00,180.7,180.81,180.68,180.7,10373.0,158.6052,158.7017,158.5876,158.6052,10373.0
2019-12-16 15:30:00,180.71,180.74,180.56,180.65,13571.0,158.614,158.6403,158.4823,158.5613,13571.0
2019-12-16 15:40:00,180.64,180.66,180.41,180.47,19994.0,158.5525,158.5701,158.3507,158.4033,19994.0
2019-12-16 15:50:00,180.46,180.68,180.45,180.58,71904.0,158.3945,158.5876,158.3858,158.4999,71904.0
2019-12-17 09:30:00,181.29,181.56,180.68,181.48,30830.0,159.1231,159.36,158.5876,159.2898,30830.0
2019-12-17 09:40:00,181.63,181.63,181.17,181.48,8326.0,159.4215,159.4215,159.0177,159.2898,8326.0
2019-12-17 09:50:00,181.47,181.85,181.46,181.73,14634.0,159.281,159.6146,159.2723,159.5093,14634.0
2019-12-17 10:00:00,181.77,181.84,181.41,181.47,11831.0,159.5444,159.6058,159.2284,159.281,11831.0
2019-12-17 10:10:00,181.47,181.76,181.46,181.66,12169.0,159.281,159.5356,159.2723,159.4478,12169.0
2019-12-17 10:20:00,181.76,182.05,181.65,181.88,13376.0,159.5356,159.7901,159.439,159.6409,13376.0
2019-12-17 10:30:00,181.95,181.96,181.81,181.89,12469.0,159.7024,159.7111,159.5795,159.6497,12469.0
2019-12-17 10:40:00,181.87,182.02,181.81,181.96,14849.0,159.6321,159.7638,159.5795,159.7111,14849.0
2019-12-17 10:50:00,181.99,182.03,181.76,181.87,16146.0,159.7375,159.7726,159.5356,159.6321,16146.0
2019-12-17 11:00:00,181.86,181.99,181.74,181.81,10662.0,159.6234,159.7375,159.518,159.5795,10662.0
2019-12-17 11:10:00,181.85,181.89,181.68,181.81,12426.0,159.6146,159.6497,159.4654,159.5795,12426.0
2019-12-17 11:20:00,181.81,181.94,181.77,181.85,5188.0,159.5795,159.6936,159.5444,159.6146,5188.0
2019-12-17 11:30:00,181.85,182.03,181.85,182.0,8709.0,159.6146,159.7726,159.6146,159.7462,8709.0
2019-12-17 11:40:00,182.01,182.02,181.76,181.77,24032.0,159.755,159.7638,159.5356,159.5444,24032.0
2019-12-17 11:50:00,181.75,181.84,181.65,181.73,6360.0,159.5268,159.6058,159.439,159.5093,6360.0
2019-12-17 12:00:00,181.76,181.83,181.57,181.59,8425.0,159.5356,159.597,159.3688,159.3864,8425.0
2019-12-17 12:10:00,181.56,181.68,181.52,181.54,12023.0,159.36,159.4654,159.3249,159.3425,12023.0
2019-12-17 12:20:00,181.53,181.56,181.43,181.44,6922.0,159.3337,159.36,159.2459,159.2547,6922.0
2019-12-17 12:30:00,181.43,181.45,181.35,181.41,6384.0,159.2459,159.2635,159.1757,159.2284,6384.0
2019-12-17 12:40:00,181.47,181.55,181.39,181.42,9703.0,159.281,159.3513,159.2108,159.2372,9703.0
2019-12-17 12:50:00,181.38,181.39,181.28,181.35,4995.0,159.202,159.2108,159.1143,159.1757,4995.0
2019-12-17 13:00:00,181.37,181.37,181.16,181.21,15247.0,159.1933,159.1933,159.0089,159.0528,15247.0
2019-12-17 13:10:00,181.22,181.35,181.21,181.28,6760.0,159.0616,159.1757,159.0528,159.1143,6760.0
2019-12-17 13:20:00,181.25,181.25,180.92,181.01,8228.0,159.0879,159.0879,158.7983,158.8773,8228.0
2019-12-17 13:30:00,180.99,181.06,180.81,180.88,6669.0,158.8597,158.9212,158.7017,158.7632,6669.0
2019-12-17 13:40:00,180.87,180.97,180.85,180.91,5770.0,158.7544,158.8422,158.7369,158.7895,5770.0
2019-12-17 13:50:00,180.91,180.92,180.82,180.89,7869.0,158.7895,158.7983,158.7105,158.772,7869.0
2019-12-17 14:00:00,180.91,181.02,180.82,180.84,6781.0,158.7895,158.8861,158.7105,158.7281,6781.0
2019-12-17 14:10:00,180.81,180.98,180.78,180.91,6557.0,158.7017,158.851,158.6754,158.7895,6557.0
2019-12-17 14:20:00,180.9,180.97,180.82,180.94,5068.0,158.7807,158.8422,158.7105,158.8158,5068.0
2019-12-17 14:30:00,180.9,181.12,180.89,181.1,6097.0,158.7807,158.9738,158.772,158.9563,6097.0
2019-12-17 14:40:00,181.06,181.25,181.03,181.25,9180.0,158.9212,159.0879,158.8948,159.0879,9180.0
2019-12-17 14:50:00,181.25,181.34,181.17,181.21,17135.0,159.0879,159.1669,159.0177,159.0528,17135.0
2019-12-17 15:00:00,181.21,181.21,181.03,181.16,18102.0,159.0528,159.0528,158.8948,159.0089,18102.0
2019-12-17 15:10:00,181.16,181.45,181.16,181.35,14689.0,159.0089,159.2635,159.0089,159.1757,14689.0
2019-12-17 15:20:00,181.33,181.49,181.32,181.4,12072.0,159.1582,159.2986,159.1494,159.2196,12072.0
2019-12-17 15:30:00,181.42,181.51,181.38,181.47,12000.0,159.2372,159.3162,159.202,159.281,12000.0
2019-12-17 15:40:00,181.42,181.47,181.34,181.47,31644.0,159.2372,159.281,159.1669,159.281,31644.0
2019-12-17 15:50:00,181.49,181.53,181.09,181.11,46841.0,159.2986,159.3337,158.9475,158.9651,46841.0
2019-12-18 09:30:00,181.07,181.32,180.88,181.32,13328.0,158.93,159.1494,158.7632,159.1494,13328.0
2019-12-18 09:40:00,181.19,181.22,180.77,181.04,4717.0,159.0353,159.0616,158.6666,158.9036,4717.0
2019-12-18 09:50:00,181.03,181.15,180.59,180.59,15223.0,158.8948,159.0002,158.5086,158.5086,15223.0
2019-12-18 10:00:00,180.5,180.74,180.36,180.66,9060.0,158.4296,158.6403,158.3068,158.5701,9060.0
2019-12-18 10:10:00,180.64,180.64,180.44,180.5,8606.0,158.5525,158.5525,158.377,158.4296,8606.0
2019-12-18 10:20:00,180.48,180.77,180.43,180.53,10450.0,158.4121,158.6666,158.3682,158.456,10450.0
2019-12-18 10:30:00,180.55,180.6,180.37,180.44,10302.0,158.4735,158.5174,158.3155,158.377,10302.0
2019-12-18 10:40:00,180.44,180.44,180.16,180.18,7894.0,158.377,158.377,158.1312,158.1488,7894.0
2019-12-18 10:50:00,180.14,180.37,180.1,180.14,18707.0,158.1137,158.3155,158.0786,158.1137,18707.0
2019-12-18 11:00:00,180.11,180.23,180.06,180.06,11999.0,158.0873,158.1927,158.0434,158.0434,11999.0
2019-12-18 11:10:00,180.06,180.08,179.72,179.84,14493.0,158.0434,158.061,157.745,157.8503,14493.0
2019-12-18 11:20:00,179.87,179.94,179.79,179.87,15643.0,157.8767,157.9381,157.8065,157.8767,15643.0
2019-12-18 11:30:00,179.79,179.89,179.6,179.75,12418.0,157.8065,157.8942,157.6397,157.7714,12418.0
2019-12-18 11:40:00,179.76,179.76,179.4,179.43,11848.0,157.7801,157.7801,157.4641,157.4905,11848.0
2019-12-18 11:50:00,179.45,179.45,179.09,179.13,6573.0,157.508,157.508,157.1921,157.2272,6573.0
2019-12-18 12:00:00,179.14,179.3,179.07,179.2,6244.0,157.2359,157.3764,157.1745,157.2886,6244.0
2019-12-18 12:10:00,179.23,179.38,179.17,179.27,13116.0,157.3149,157.4466,157.2623,157.35,13116.0
2019-12-18 12:20:00,179.24,179.27,179.03,179.03,5040.0,157.3237,157.35,157.1394,157.1394,5040.0
2019-12-18 12:30:00,179.01,179.01,178.9,178.97,9188.0,157.1218,157.1218,157.0253,157.0867,9188.0
2019-12-18 12:40:00,178.89,179.03,178.84,178.94,11933.0,157.0165,157.1394,156.9726,157.0604,11933.0
2019-12-18 12:50:00,178.94,179.16,178.93,179.0,10870.0,157.0604,157.2535,157.0516,157.1131,10870.0
2019-12-18 13:00:00,179.01,179.18,178.94,178.99,14202.0,157.1218,157.271,157.0604,157.1043,14202.0
2019-12-18 13:10:00,179.0,179.12,178.96,179.06,10861.0,157.1131,157.2184,157.0779,157.1657,10861.0
2019-12-18 13:20:00,179.06,179.25,179.06,179.19,12273.0,157.1657,157.3325,157.1657,157.2798,12273.0
2019-12-18 13:30:00,179.21,179.57,179.15,179.44,14547.0,157.2974,157.6134,157.2447,157.4993,14547.0
2019-12-18 13:40:00,179.45,179.57,179.35,179.46,8028.0,157.508,157.6134,157.4203,157.5168,8028.0
2019-12-18 13:50:00,179.46,179.55,179.32,179.36,11285.0,157.5168,157.5958,157.3939,157.429,11285.0
2019-12-18 14:00:00,179.38,179.51,179.35,179.4,7038.0,157.4466,157.5607,157.4203,157.4641,7038.0
2019-12-18 14:10:00,179.46,179.52,179.32,179.34,7432.0,157.5168,157.5695,157.3939,157.4115,7432.0
2019-12-18 14:20:00,179.34,179.38,179.25,179.25,4303.0,157.4115,157.4466,157.3325,157.3325,4303.0
2019-12-18 14:30:00,179.16,179.29,179.16,179.19,10314.0,157.2535,157.3676,157.2535,157.2798,10314.0
2019-12-18 14:40:00,179.18,179.19,178.97,179.0,17210.0,157.271,157.2798,157.0867,157.1131,17210.0
2019-12-18 14:50:00,179.01,179.01,178.74,178.81,12073.0,157.1218,157.1218,156.8848,156.9463,12073.0
2019-12-18 15:00:00,178.81,179.03,178.78,178.95,9071.0,156.9463,157.1394,156.92,157.0692,9071.0
2019-12-18 15:10:00,178.93,178.95,178.77,178.88,11737.0,157.0516,157.0692,156.9112,157.0077,11737.0
2019-12-18 15:20:00,178.88,178.88,178.7,178.8,9699.0,157.0077,157.0077,156.8497,156.9375,9699.0
2019-12-18 15:30:00,178.78,178.79,178.56,178.71,19095.0,156.92,156.9287,156.7269,156.8585,19095.0
2019-12-18 15:40:00,178.69,178.88,178.68,178.79,45329.0,156.841,157.0077,156.8322,156.9287,45329.0
2019-12-18 15:50:00,178.81,178.84,178.42,178.46,83375.0,156.9463,156.9726,156.604,156.6391,83375.0
2019-12-19 09:30:00,179.1,179.39,178.53,178.63,16376.0,157.2008,157.4554,156.7005,156.7883,16376.0
2019-12-19 09:40:00,178.65,178.99,178.51,178.83,9058.0,156.8059,157.1043,156.683,156.9638,9058.0
2019-12-19 09:50:00,178.91,178.91,178.5,178.64,8723.0,157.0341,157.0341,156.6742,156.7971,8723.0
2019-12-19 10:00:00,178.64,178.67,178.28,178.63,30313.0,156.7971,156.8234,156.4811,156.7883,30313.0
2019-12-19 10:10:00,178.67,178.8,178.35,178.37,14914.0,156.8234,156.9375,156.5425,156.5601,14914.0
2019-12-19 10:20:00,178.41,178.43,178.23,178.37,16370.0,156.5952,156.6128,156.4372,156.5601,16370.0
2019-12-19 10:30:00,178.34,178.65,178.3,178.6,20210.0,156.5338,156.8059,156.4986,156.762,20210.0
2019-12-19 10:40:00,178.58,178.77,178.54,178.67,18877.0,156.7444,156.9112,156.7093,156.8234,18877.0
2019-12-19 10:50:00,178.58,178.9,178.54,178.88,43690.0,156.7444,157.0253,156.7093,157.0077,43690.0
2019-12-19 11:00:00,178.89,178.95,178.57,178.57,9162.0,157.0165,157.0692,156.7356,156.7356,9162.0
2019-12-19 11:10:00,178.59,178.71,178.46,178.62,8312.0,156.7532,156.8585,156.6391,156.7795,8312.0
2019-12-19 11:20:00,178.63,178.85,178.62,178.69,11019.0,156.7883,156.9814,156.7795,156.841,11019.0
2019-12-19 11:30:00,178.74,179.02,178.68,179.02,10700.0,156.8848,157.1306,156.8322,157.1306,10700.0
2019-12-19 11:40:00,178.97,179.24,178.96,179.14,20346.0,157.0867,157.3237,157.0779,157.2359,20346.0
2019-12-19 11:50:00,179.17,179.25,179.09,179.15,23116.0,157.2623,157.3325,157.1921,157.2447,23116.0
2019-12-19 12:00:00,179.18,179.7,179.18,179.7,16868.0,157.271,157.7275,157.271,157.7275,16868.0
2019-12-19 12:10:00,179.67,179.71,179.55,179.69,7257.0,157.7011,157.7362,157.5958,157.7187,7257.0
2019-12-19 12:20:00,179.74,179.74,179.52,179.73,9998.0,157.7626,157.7626,157.5695,157.7538,9998.0
2019-12-19 12:30:00,179.75,179.94,179.75,179.91,9781.0,157.7714,157.9381,157.7714,157.9118,9781.0
2019-12-19 12:40:00,179.87,179.92,179.54,179.54,12525.0,157.8767,157.9206,157.587,157.587,12525.0
2019-12-19 12:50:00,179.54,179.54,179.05,179.08,47243.0,157.587,157.587,157.1569,157.1833,47243.0
2019-12-19 13:00:00,179.02,179.09,178.64,178.91,14212.0,157.1306,157.1921,156.7971,157.0341,14212.0
2019-12-19 13:10:00,178.89,178.89,178.55,178.74,9182.0,157.0165,157.0165,156.7181,156.8848,9182.0
2019-12-19 13:20:00,178.76,178.77,178.51,178.56,10520.0,156.9024,156.9112,156.683,156.7269,10520.0
2019-12-19 13:30:00,178.54,178.79,178.54,178.79,5973.0,156.7093,156.9287,156.7093,156.9287,5973.0
2019-12-19 13:40:00,178.81,178.99,178.75,178.93,6904.0,156.9463,157.1043,156.8936,157.0516,6904.0
2019-12-19 13:50:00,178.97,179.19,178.9,179.18,4201.0,157.0867,157.2798,157.0253,157.271,4201.0
2019-12-19 14:00:00,179.19,179.35,179.19,179.25,5624.0,157.2798,157.4203,157.2798,157.3325,5624.0
2019-12-19 14:10:00,179.23,179.42,179.2,179.38,18360.0,157.3149,157.4817,157.2886,157.4466,18360.0
2019-12-19 14:20:00,179.39,179.66,179.39,179.55,6428.0,157.4554,157.6924,157.4554,157.5958,6428.0
2019-12-19 14:30:00,179.53,179.57,179.37,179.4,13200.0,157.5783,157.6134,157.4378,157.4641,13200.0
2019-12-19 14:40:00,179.37,179.41,179.3,179.33,14449.0,157.4378,157.4729,157.3764,157.4027,14449.0
2019-12-19 14:50:00,179.33,179.39,179.18,179.35,14770.0,157.4027,157.4554,157.271,157.4203,14770.0
2019-12-19 15:00:00,179.31,179.44,179.21,179.3,8982.0,157.3852,157.4993,157.2974,157.3764,8982.0
2019-12-19 15:10:00,179.28,179.28,178.92,179.0,40500.0,157.3588,157.3588,157.0428,157.1131,40500.0
2019-12-19 15:20:00,178.98,178.99,178.53,178.63,13839.0,157.0955,157.1043,156.7005,156.7883,13839.0
2019-12-19 15:30:00,178.6,178.69,178.44,178.56,22384.0,156.762,156.841,156.6215,156.7269,22384.0
2019-12-19 15:40:00,178.56,178.6,178.42,178.45,23410.0,156.7269,156.762,156.604,156.6303,23410.0
2019-12-19 15:50:00,178.43,178.7,178.4,178.57,68415.0,156.6128,156.8497,156.5864,156.7356,68415.0
2019-12-20 09:30:00,178.76,178.79,178.26,178.48,311526.0,156.9024,156.9287,156.4635,156.6566,311526.0
2019-12-20 09:40:00,178.58,178.6,178.11,178.39,56219.0,156.7444,156.762,156.3319,156.5776,56219.0
2019-12-20 09:50:00,178.5,178.82,178.37,178.66,32942.0,156.6742,156.9551,156.5601,156.8146,32942.0
2019-12-20 10:00:00,178.67,179.47,178.67,178.87,41707.0,156.8234,157.5256,156.8234,156.999,41707.0
2019-12-20 10:10:00,178.87,179.17,178.63,179.14,12012.0,156.999,157.2623,156.7883,157.2359,12012.0
2019-12-20 10:20:00,179.16,179.24,179.07,179.18,12437.0,157.2535,157.3237,157.1745,157.271,12437.0
2019-12-20 10:30:00,179.15,179.23,178.8,178.8,9217.0,157.2447,157.3149,156.9375,156.9375,9217.0
2019-12-20 10:40:00,178.74,178.83,178.62,178.71,10264.0,156.8848,156.9638,156.7795,156.8585,10264.0
2019-12-20 10:50:00,178.59,178.7,178.53,178.62,8684.0,156.7532,156.8497,156.7005,156.7795,8684.0
2019-12-20 11:00:00,178.63,178.73,178.55,178.58,50353.0,156.7883,156.8761,156.7181,156.7444,50353.0
2019-12-20 11:10:00,178.58,178.72,178.55,178.66,9012.0,156.7444,156.8673,156.7181,156.8146,9012.0
2019-12-20 11:20:00,178.63,178.88,178.61,178.75,12586.0,156.7883,157.0077,156.7707,156.8936,12586.0
2019-12-20 11:30:00,178.8,179.11,178.8,178.98,11738.0,156.9375,157.2096,156.9375,157.0955,11738.0
2019-12-20 11:40:00,179.04,179.04,178.84,178.87,8810.0,157.1482,157.1482,156.9726,156.999,8810.0
2019-12-20 11:50:00,178.87,178.95,178.79,178.81,6289.0,156.999,157.0692,156.9287,156.9463,6289.0
2019-12-20 12:00:00,178.81,179.15,178.81,179.0,5399.0,156.9463,157.2447,156.9463,157.1131,5399.0
2019-12-20 12:10:00,179.01,179.14,178.91,179.11,10059.0,157.1218,157.2359,157.0341,157.2096,10059.0
2019-12-20 12:20:00,179.07,179.24,179.07,179.17,10435.0,157.1745,157.3237,157.1745,157.2623,10435.0
2019-12-20 12:30:00,179.18,179.19,179.06,179.14,7235.0,157.271,157.2798,157.1657,157.2359,7235.0
2019-12-20 12:40:00,179.12,179.24,179.09,179.2,7410.0,157.2184,157.3237,157.1921,157.2886,7410.0
2019-12-20 12:50:00,179.19,179.21,179.07,179.1,7018.0,157.2798,157.2974,157.1745,157.2008,7018.0
2019-12-20 13:00:00,179.13,179.21,179.03,179.14,5690.0,157.2272,157.2974,157.1394,157.2359,5690.0
2019-12-20 13:10:00,179.13,179.54,179.13,179.53,12799.0,157.2272,157.587,157.2272,157.5783,12799.0
2019-12-20 13:20:00,179.5,179.51,179.11,179.13,8587.0,157.5519,157.5607,157.2096,157.2272,8587.0
2019-12-20 13:30:00,179.1,179.18,179.07,179.18,3107.0,157.2008,157.271,157.1745,157.271,3107.0
2019-12-20 13:40:00,179.23,179.27,179.1,179.14,10497.0,157.3149,157.35,157.2008,157.2359,10497.0
2019-12-20 13:50:00,179.14,179.19,179.06,179.11,4729.0,157.2359,157.2798,157.1657,157.2096,4729.0
2019-12-20 14:00:00,179.15,179.21,179.02,179.03,8558.0,157.2447,157.2974,157.1306,157.1394,8558.0
2019-12-20 14:10:00,179.03,179.09,178.83,178.84,10105.0,157.1394,157.1921,156.9638,156.9726,10105.0
2019-12-20 14:20:00,178.85,178.86,178.69,178.73,12140.0,156.9814,156.9902,156.841,156.8761,12140.0
2019-12-20 14:30:00,178.72,178.76,178.41,178.41,11905.0,156.8673,156.9024,156.5952,156.5952,11905.0
2019-12-20 14:40:00,178.41,178.57,178.35,178.54,19159.0,156.5952,156.7356,156.5425,156.7093,19159.0
2019-12-20 14:50:00,178.54,178.64,178.48,178.62,12158.0,156.7093,156.7971,156.6566,156.7795,12158.0
2019-12-20 15:00:00,178.62,178.62,178.45,178.53,12785.0,156.7795,156.7795,156.6303,156.7005,12785.0
2019-12-20 15:10:00,178.52,178.62,178.4,178.55,22308.0,156.6917,156.7795,156.5864,156.7181,22308.0
2019-12-20 15:20:00,178.53,178.65,178.49,178.53,22926.0,156.7005,156.8059,156.6654,156.7005,22926.0
2019-12-20 15:30:00,178.53,178.64,178.52,178.53,24394.0,156.7005,156.7971,156.6917,156.7005,24394.0
2019-12-20 15:40:00,178.53,178.55,178.44,178.5,21884.0,156.7005,156.7181,156.6215,156.6742,21884.0
2019-12-20 15:50:00,178.51,178.65,178.31,178.31,115255.0,156.683,156.8059,156.5074,156.5074,115255.0
2019-12-23 09:30:00,179.17,179.99,178.51,179.74,36803.0,157.2623,157.982,156.683,157.7626,36803.0
2019-12-23 09:40:00,179.69,179.8,179.18,179.35,24649.0,157.7187,157.8152,157.271,157.4203,24649.0
2019-12-23 09:50:00,179.36,179.7,179.19,179.45,9782.0,157.429,157.7275,157.2798,157.508,9782.0
2019-12-23 10:00:00,179.42,179.66,179.42,179.56,6858.0,157.4817,157.6924,157.4817,157.6046,6858.0
2019-12-23 10:10:00,179.56,179.7,179.36,179.36,16895.0,157.6046,157.7275,157.429,157.429,16895.0
2019-12-23 10:20:00,179.41,179.46,179.06,179.09,15770.0,157.4729,157.5168,157.1657,157.1921,15770.0
2019-12-23 10:30:00,179.11,179.43,179.11,179.38,27290.0,157.2096,157.4905,157.2096,157.4466,27290.0
2019-12-23 10:40:00,179.4,179.68,179.39,179.52,19357.0,157.4641,157.7099,157.4554,157.5695,19357.0
2019-12-23 10:50:00,179.54,179.9,179.54,179.85,25080.0,157.587,157.903,157.587,157.8591,25080.0
2019-12-23 11:00:00,179.86,180.05,179.56,179.56,24605.0,157.8679,158.0347,157.6046,157.6046,24605.0
2019-12-23 11:10:00,179.58,179.65,179.4,179.58,25886.0,157.6221,157.6836,157.4641,157.6221,25886.0
2019-12-23 11:20:00,179.55,179.63,179.43,179.63,32338.0,157.5958,157.666,157.4905,157.666,32338.0
2019-12-23 11:30:00,179.65,179.68,179.53,179.58,16249.0,157.6836,157.7099,157.5783,157.6221,16249.0
2019-12-23 11:40:00,179.51,179.59,179.43,179.58,10915.0,157.5607,157.6309,157.4905,157.6221,10915.0
2019-12-23 11:50:00,179.57,179.71,179.47,179.59,29114.0,157.6134,157.7362,157.5256,157.6309,29114.0
2019-12-23 12:00:00,179.59,179.71,179.49,179.65,8424.0,157.6309,157.7362,157.5431,157.6836,8424.0
2019-12-23 12:10:00,179.71,179.8,179.71,179.75,4885.0,157.7362,157.8152,157.7362,157.7714,4885.0
2019-12-23 12:20:00,179.77,179.77,179.48,179.51,13404.0,157.7889,157.7889,157.5344,157.5607,13404.0
2019-12-23 12:30:00,179.53,179.57,179.44,179.48,13062.0,157.5783,157.6134,157.4993,157.5344,13062.0
2019-12-23 12:40:00,179.48,179.62,179.47,179.56,12861.0,157.5344,157.6572,157.5256,157.6046,12861.0
2019-12-23 12:50:00,179.56,179.64,179.51,179.64,8602.0,157.6046,157.6748,157.5607,157.6748,8602.0
2019-12-23 13:00:00,179.62,180.03,179.61,180.03,54406.0,157.6572,158.0171,157.6485,158.0171,54406.0
2019-12-23 13:10:00,180.02,180.1,179.81,179.81,44965.0,158.0083,158.0786,157.824,157.824,44965.0
2019-12-23 13:20:00,179.84,180.3,179.81,180.15,74285.0,157.8503,158.2541,157.824,158.1224,74285.0
2019-12-23 13:30:00,180.2,180.33,180.1,180.23,36345.0,158.1663,158.2804,158.0786,158.1927,36345.0
2019-12-23 13:40:00,180.21,180.21,180.07,180.19,10184.0,158.1751,158.1751,158.0522,158.1576,10184.0
2019-12-23 13:50:00,180.21,180.28,180.14,180.19,8936.0,158.1751,158.2365,158.1137,158.1576,8936.0
2019-12-23 14:00:00,180.19,180.24,180.04,180.04,20047.0,158.1576,158.2014,158.0259,158.0259,20047.0
2019-12-23 14:10:00,180.01,180.01,179.86,179.9,9128.0,157.9996,157.9996,157.8679,157.903,9128.0
2019-12-23 14:20:00,179.93,180.04,179.93,180.02,6715.0,157.9293,158.0259,157.9293,158.0083,6715.0
2019-12-23 14:30:00,179.99,180.01,179.82,179.82,11351.0,157.982,157.9996,157.8328,157.8328,11351.0
2019-12-23 14:40:00,179.78,179.8,179.62,179.65,6413.0,157.7977,157.8152,157.6572,157.6836,6413.0
2019-12-23 14:50:00,179.66,180.09,179.66,180.06,53830.0,157.6924,158.0698,157.6924,158.0434,53830.0
2019-12-23 15:00:00,180.06,180.59,179.98,180.59,45791.0,158.0434,158.5086,157.9732,158.5086,45791.0
2019-12-23 15:10:00,180.59,180.72,180.36,180.53,69998.0,158.5086,158.6227,158.3068,158.456,69998.0
2019-12-23 15:20:00,180.56,180.56,180.32,180.35,14341.0,158.4823,158.4823,158.2717,158.298,14341.0
2019-12-23 15:30:00,180.37,180.44,180.1,180.12,13111.0,158.3155,158.377,158.0786,158.0961,13111.0
2019-12-23 15:40:00,180.12,180.13,179.89,179.94,28108.0,158.0961,158.1049,157.8942,157.9381,28108.0
2019-12-23 15:50:00,179.94,180.02,179.69,179.75,88288.0,157.9381,158.0083,157.7187,157.7714,88288.0
2019-12-24 09:30:00,180.02,180.08,179.44,179.6,17074.0,158.0083,158.061,157.4993,157.6397,17074.0
2019-12-24 09:40:00,179.47,179.49,178.9,179.23,13657.0,157.5256,157.5431,157.0253,157.3149,13657.0
2019-12-24 09:50:00,179.19,179.19,178.92,179.0,4806.0,157.2798,157.2798,157.0428,157.1131,4806.0
2019-12-24 10:00:00,179.11,179.3,179.02,179.21,11014.0,157.2096,157.3764,157.1306,157.2974,11014.0
2019-12-24 10:10:00,179.15,179.37,179.11,179.26,12261.0,157.2447,157.4378,157.2096,157.3413,12261.0
2019-12-24 10:20:00,179.26,179.27,179.0,179.27,9144.0,157.3413,157.35,157.1131,157.35,9144.0
2019-12-24 10:30:00,179.24,179.4,179.19,179.3,5449.0,157.3237,157.4641,157.2798,157.3764,5449.0
2019-12-24 10:40:00,179.32,179.41,179.16,179.16,7714.0,157.3939,157.4729,157.2535,157.2535,7714.0
2019-12-24 10:50:00,179.2,179.25,178.93,178.93,3044.0,157.2886,157.3325,157.0516,157.0516,3044.0
2019-12-24 11:00:00,178.9,179.06,178.84,179.0,9084.0,157.0253,157.1657,156.9726,157.1131,9084.0
2019-12-24 11:10:00,178.99,179.17,178.99,179.03,2814.0,157.1043,157.2623,157.1043,157.1394,2814.0
2019-12-24 11:20:00,178.98,178.99,178.71,178.79,9646.0,157.0955,157.1043,156.8585,156.9287,9646.0
2019-12-24 11:30:00,178.84,178.84,178.68,178.78,5000.0,156.9726,156.9726,156.8322,156.92,5000.0
2019-12-24 11:40:00,178.76,179.0,178.7,178.76,18372.0,156.9024,157.1131,156.8497,156.9024,18372.0
2019-12-24 11:50:00,178.7,178.74,178.56,178.57,5921.0,156.8497,156.8848,156.7269,156.7356,5921.0
2019-12-24 12:00:00,178.58,178.66,178.43,178.46,7821.0,156.7444,156.8146,156.6128,156.6391,7821.0
2019-12-24 12:10:00,178.48,178.7,178.38,178.7,9008.0,156.6566,156.8497,156.5689,156.8497,9008.0
2019-12-24 12:20:00,178.76,178.76,178.56,178.56,5718.0,156.9024,156.9024,156.7269,156.7269,5718.0
2019-12-24 12:30:00,178.55,178.55,178.34,178.43,14170.0,156.7181,156.7181,156.5338,156.6128,14170.0
2019-12-24 12:40:00,178.38,178.81,178.27,178.74,15080.0,156.5689,156.9463,156.4723,156.8848,15080.0
2019-12-24 12:50:00,178.75,178.86,178.65,178.84,17307.0,156.8936,156.9902,156.8059,156.9726,17307.0
2019-12-26 09:30:00,179.12,179.25,178.94,178.98,11703.0,157.2184,157.3325,157.0604,157.0955,11703.0
2019-12-26 09:40:00,179.07,179.27,178.86,178.86,5359.0,157.1745,157.35,156.9902,156.9902,5359.0
2019-12-26 09:50:00,178.86,178.99,178.44,178.5,11806.0,156.9902,157.1043,156.6215,156.6742,11806.0
2019-12-26 10:00:00,178.58,178.83,178.53,178.56,7307.0,156.7444,156.9638,156.7005,156.7269,7307.0
2019-12-26 10:10:00,178.56,178.74,178.53,178.58,9088.0,156.7269,156.8848,156.7005,156.7444,9088.0
2019-12-26 10:20:00,178.59,178.69,178.52,178.68,10532.0,156.7532,156.841,156.6917,156.8322,10532.0
2019-12-26 10:30:00,178.7,178.71,178.44,178.49,17706.0,156.8497,156.8585,156.6215,156.6654,17706.0
2019-12-26 10:40:00,178.47,178.56,178.21,178.21,14244.0,156.6479,156.7269,156.4197,156.4197,14244.0
2019-12-26 10:50:00,178.23,178.58,178.21,178.46,9659.0,156.4372,156.7444,156.4197,156.6391,9659.0
2019-12-26 11:00:00,178.47,178.52,178.33,178.37,8530.0,156.6479,156.6917,156.525,156.5601,8530.0
2019-12-26 11:10:00,178.36,178.56,178.35,178.51,8997.0,156.5513,156.7269,156.5425,156.683,8997.0
2019-12-26 11:20:00,178.51,178.59,178.39,178.4,7000.0,156.683,156.7532,156.5776,156.5864,7000.0
2019-12-26 11:30:00,178.4,178.44,178.32,178.36,5062.0,156.5864,156.6215,156.5162,156.5513,5062.0
2019-12-26 11:40:00,178.39,178.43,178.23,178.25,7545.0,156.5776,156.6128,156.4372,156.4548,7545.0
2019-12-26 11:50:00,178.24,178.25,177.83,177.93,18737.0,156.446,156.4548,156.0861,156.1739,18737.0
2019-12-26 12:00:00,177.94,177.99,177.86,177.89,12992.0,156.1827,156.2266,156.1124,156.1388,12992.0
2019-12-26 12:10:00,177.88,177.91,177.8,177.83,7822.0,156.13,156.1563,156.0598,156.0861,7822.0
2019-12-26 12:20:00,177.83,177.89,177.75,177.75,6117.0,156.0861,156.1388,156.0159,156.0159,6117.0
2019-12-26 12:30:00,177.75,177.83,177.67,177.71,6753.0,156.0159,156.0861,155.9457,155.9808,6753.0
2019-12-26 12:40:00,177.76,177.81,177.54,177.59,12212.0,156.0247,156.0686,155.8316,155.8755,12212.0
2019-12-26 12:50:00,177.57,177.64,177.53,177.58,5185.0,155.8579,155.9193,155.8228,155.8667,5185.0
2019-12-26 13:00:00,177.57,177.64,177.56,177.57,5362.0,155.8579,155.9193,155.8491,155.8579,5362.0
2019-12-26 13:10:00,177.62,177.63,177.5,177.55,10422.0,155.9018,155.9106,155.7965,155.8404,10422.0
2019-12-26 13:20:00,177.53,177.57,177.41,177.46,13549.0,155.8228,155.8579,155.7175,155.7614,13549.0
2019-12-26 13:30:00,177.45,177.61,177.41,177.58,9880.0,155.7526,155.893,155.7175,155.8667,9880.0
2019-12-26 13:40:00,177.58,177.81,177.57,177.64,11513.0,155.8667,156.0686,155.8579,155.9193,11513.0
2019-12-26 13:50:00,177.66,177.81,177.65,177.77,4318.0,155.9369,156.0686,155.9281,156.0335,4318.0
2019-12-26 14:00:00,177.79,177.81,177.72,177.73,4207.0,156.051,156.0686,155.9896,155.9983,4207.0
2019-12-26 14:10:00,177.76,177.77,177.68,177.73,5453.0,156.0247,156.0335,155.9545,155.9983,5453.0
2019-12-26 14:20:00,177.74,177.76,177.61,177.62,3275.0,156.0071,156.0247,155.893,155.9018,3275.0
2019-12-26 14:30:00,177.61,177.67,177.59,177.66,7356.0,155.893,155.9457,155.8755,155.9369,7356.0
2019-12-26 14:40:00,177.64,177.83,177.63,177.73,6421.0,155.9193,156.0861,155.9106,155.9983,6421.0
2019-12-26 14:50:00,177.74,177.79,177.68,177.7,4110.0,156.0071,156.051,155.9545,155.972,4110.0
2019-12-26 15:00:00,177.69,177.73,177.65,177.68,5672.0,155.9632,155.9983,155.9281,155.9545,5672.0
2019-12-26 15:10:00,177.67,177.89,177.65,177.89,11411.0,155.9457,156.1388,155.9281,156.1388,11411.0
2019-12-26 15:20:00,177.9,178.0,177.88,177.95,11697.0,156.1476,156.2353,156.13,156.1914,11697.0
2019-12-26 15:30:00,177.97,178.04,177.77,177.8,18250.0,156.209,156.2704,156.0335,156.0598,18250.0
2019-12-26 15:40:00,177.83,178.0,177.8,177.91,23469.0,156.0861,156.2353,156.0598,156.1563,23469.0
2019-12-26 15:50:00,177.92,178.23,177.84,178.23,54431.0,156.1651,156.4372,156.0949,156.4372,54431.0
2019-12-27 09:30:00,178.39,178.94,178.05,178.11,19991.0,156.5776,157.0604,156.2792,156.3319,19991.0
2019-12-27 09:40:00,178.01,178.14,177.56,177.6,5353.0,156.2441,156.3582,155.8491,155.8842,5353.0
2019-12-27 09:50:00,177.58,177.77,177.52,177.7,10789.0,155.8667,156.0335,155.814,155.972,10789.0
2019-12-27 10:00:00,177.67,178.06,177.66,178.06,11388.0,155.9457,156.288,155.9369,156.288,11388.0
2019-12-27 10:10:00,178.01,178.12,177.87,177.95,8171.0,156.2441,156.3407,156.1212,156.1914,8171.0
2019-12-27 10:20:00,177.96,178.01,177.66,177.67,9656.0,156.2002,156.2441,155.9369,155.9457,9656.0
2019-12-27 10:30:00,177.73,177.79,177.5,177.57,8215.0,155.9983,156.051,155.7965,155.8579,8215.0
2019-12-27 10:40:00,177.55,177.63,177.54,177.59,2661.0,155.8404,155.9106,155.8316,155.8755,2661.0
2019-12-27 10:50:00,177.59,177.68,177.57,177.6,4654.0,155.8755,155.9545,155.8579,155.8842,4654.0
2019-12-27 11:00:00,177.61,177.62,177.47,177.47,7252.0,155.893,155.9018,155.7701,155.7701,7252.0
2019-12-27 11:10:00,177.42,177.49,177.35,177.45,10359.0,155.7262,155.7877,155.6648,155.7526,10359.0
2019-12-27 11:20:00,177.42,177.48,177.27,177.46,16080.0,155.7262,155.7789,155.5946,155.7614,16080.0
2019-12-27 11:30:00,177.44,177.55,177.37,177.39,10039.0,155.7438,155.8404,155.6824,155.6999,10039.0
2019-12-27 11:40:00,177.38,177.49,177.34,177.38,8425.0,155.6911,155.7877,155.656,155.6911,8425.0
2019-12-27 11:50:00,177.36,177.36,177.2,177.23,17212.0,155.6736,155.6736,155.5331,155.5595,17212.0
2019-12-27 12:00:00,177.24,177.41,177.24,177.34,12408.0,155.5683,155.7175,155.5683,155.656,12408.0
2019-12-27 12:10:00,177.34,177.59,177.34,177.57,8295.0,155.656,155.8755,155.656,155.8579,8295.0
2019-12-27 12:20:00,177.57,177.66,177.49,177.5,5823.0,155.8579,155.9369,155.7877,155.7965,5823.0
2019-12-27 12:30:00,177.51,177.61,177.46,177.54,6052.0,155.8052,155.893,155.7614,155.8316,6052.0
2019-12-27 12:40:00,177.58,177.62,177.51,177.51,5276.0,155.8667,155.9018,155.8052,155.8052,5276.0
2019-12-27 12:50:00,177.54,177.75,177.53,177.66,4646.0,155.8316,156.0159,155.8228,155.9369,4646.0
2019-12-27 13:00:00,177.7,177.82,177.65,177.7,5484.0,155.972,156.0773,155.9281,155.972,5484.0
2019-12-27 13:10:00,177.71,177.72,177.55,177.7,4854.0,155.9808,155.9896,155.8404,155.972,4854.0
2019-12-27 13:20:00,177.69,177.76,177.61,177.64,6978.0,155.9632,156.0247,155.893,155.9193,6978.0
2019-12-27 13:30:00,177.63,177.73,177.58,177.71,11417.0,155.9106,155.9983,155.8667,155.9808,11417.0
2019-12-27 13:40:00,177.71,177.76,177.36,177.36,9514.0,155.9808,156.0247,155.6736,155.6736,9514.0
2019-12-27 13:50:00,177.36,177.4,177.22,177.24,13555.0,155.6736,155.7087,155.5507,155.5683,13555.0
2019-12-27 14:00:00,177.22,177.36,177.2,177.22,7994.0,155.5507,155.6736,155.5331,155.5507,7994.0
2019-12-27 14:10:00,177.23,177.26,177.14,177.19,7292.0,155.5595,155.5858,155.4805,155.5244,7292.0
2019-12-27 14:20:00,177.21,177.32,177.2,177.26,5267.0,155.5419,155.6385,155.5331,155.5858,5267.0
2019-12-27 14:30:00,177.27,177.53,177.24,177.53,5419.0,155.5946,155.8228,155.5683,155.8228,5419.0
2019-12-27 14:40:00,177.53,177.62,177.37,177.48,7908.0,155.8228,155.9018,155.6824,155.7789,7908.0
2019-12-27 14:50:00,177.53,177.57,177.45,177.45,5342.0,155.8228,155.8579,155.7526,155.7526,5342.0
2019-12-27 15:00:00,177.49,177.65,177.49,177.54,8375.0,155.7877,155.9281,155.7877,155.8316,8375.0
2019-12-27 15:10:00,177.55,177.55,177.43,177.49,7808.0,155.8404,155.8404,155.735,155.7877,7808.0
2019-12-27 15:20:00,177.52,177.59,177.49,177.5,7279.0,155.814,155.8755,155.7877,155.7965,7279.0
2019-12-27 15:30:00,177.5,177.65,177.49,177.59,15612.0,155.7965,155.9281,155.7877,155.8755,15612.0
2019-12-27 15:40:00,177.59,177.6,177.29,177.29,22880.0,155.8755,155.8842,155.6121,155.6121,22880.0
2019-12-27 15:50:00,177.26,177.49,177.15,177.44,73869.0,155.5858,155.7877,155.4893,155.7438,73869.0
2019-12-30 09:30:00,177.54,177.87,176.64,176.77,20492.0,155.8316,156.1212,155.0416,155.1557,20492.0
2019-12-30 09:40:00,176.75,176.84,176.34,176.54,9488.0,155.1382,155.2172,154.7783,154.9539,9488.0
2019-12-30 09:50:00,176.63,177.03,176.6,176.79,8656.0,155.0328,155.3839,155.0065,155.1733,8656.0
2019-12-30 10:00:00,176.79,177.45,176.79,177.29,17005.0,155.1733,155.7526,155.1733,155.6121,17005.0
2019-12-30 10:10:00,177.24,177.45,177.0,177.01,11850.0,155.5683,155.7526,155.3576,155.3664,11850.0
2019-12-30 10:20:00,177.08,177.19,176.42,176.69,6584.0,155.4278,155.5244,154.8485,155.0855,6584.0
2019-12-30 10:30:00,176.65,176.65,176.12,176.21,15564.0,155.0504,155.0504,154.5852,154.6642,15564.0
2019-12-30 10:40:00,176.21,176.39,176.16,176.3,9784.0,154.6642,154.8222,154.6203,154.7432,9784.0
2019-12-30 10:50:00,176.31,176.47,176.08,176.28,11770.0,154.752,154.8924,154.5501,154.7256,11770.0
2019-12-30 11:00:00,176.21,176.32,175.87,176.0,15706.0,154.6642,154.7608,154.3658,154.4799,15706.0
2019-12-30 11:10:00,175.99,176.17,175.83,176.11,13347.0,154.4711,154.6291,154.3307,154.5764,13347.0
2019-12-30 11:20:00,176.06,176.37,175.94,176.31,20118.0,154.5325,154.8046,154.4272,154.752,20118.0
2019-12-30 11:30:00,176.28,176.33,175.9,175.97,10715.0,154.7256,154.7695,154.3921,154.4535,10715.0
2019-12-30 11:40:00,175.95,176.26,175.93,176.22,5989.0,154.436,154.7081,154.4184,154.673,5989.0
2019-12-30 11:50:00,176.19,176.36,176.13,176.34,12977.0,154.6466,154.7959,154.594,154.7783,12977.0
2019-12-30 12:00:00,176.34,176.54,176.32,176.44,8090.0,154.7783,154.9539,154.7608,154.8661,8090.0
2019-12-30 12:10:00,176.42,176.54,176.4,176.49,7218.0,154.8485,154.9539,154.831,154.91,7218.0
2019-12-30 12:20:00,176.52,176.87,176.52,176.81,8156.0,154.9363,155.2435,154.9363,155.1908,8156.0
2019-12-30 12:30:00,176.8,176.88,176.77,176.79,6127.0,155.1821,155.2523,155.1557,155.1733,6127.0
2019-12-30 12:40:00,176.82,177.01,176.72,176.74,15194.0,155.1996,155.3664,155.1118,155.1294,15194.0
2019-12-30 12:50:00,176.73,176.9,176.59,176.73,18857.0,155.1206,155.2698,154.9977,155.1206,18857.0
2019-12-30 13:00:00,176.75,176.78,176.6,176.68,5973.0,155.1382,155.1645,155.0065,155.0767,5973.0
2019-12-30 13:10:00,176.68,176.77,176.61,176.76,6853.0,155.0767,155.1557,155.0153,155.147,6853.0
2019-12-30 13:20:00,176.74,176.77,176.53,176.62,7892.0,155.1294,155.1557,154.9451,155.0241,7892.0
2019-12-30 13:30:00,176.61,176.7,176.52,176.56,5697.0,155.0153,155.0943,154.9363,154.9714,5697.0
2019-12-30 13:40:00,176.57,176.65,176.5,176.52,7853.0,154.9802,155.0504,154.9187,154.9363,7853.0
2019-12-30 13:50:00,176.55,176.7,176.53,176.58,5584.0,154.9626,155.0943,154.9451,154.989,5584.0
2019-12-30 14:00:00,176.58,176.58,176.27,176.27,8336.0,154.989,154.989,154.7169,154.7169,8336.0
2019-12-30 14:10:00,176.25,176.36,176.24,176.34,5531.0,154.6993,154.7959,154.6905,154.7783,5531.0
2019-12-30 14:20:00,176.33,176.43,176.24,176.43,9618.0,154.7695,154.8573,154.6905,154.8573,9618.0
2019-12-30 14:30:00,176.41,176.48,176.3,176.4,5273.0,154.8397,154.9012,154.7432,154.831,5273.0
2019-12-30 14:40:00,176.37,176.42,176.21,176.35,10306.0,154.8046,154.8485,154.6642,154.7871,10306.0
2019-12-30 14:50:00,176.39,176.42,176.21,176.23,5940.0,154.8222,154.8485,154.6642,154.6818,5940.0
2019-12-30 15:00:00,176.18,176.37,176.16,176.31,11027.0,154.6379,154.8046,154.6203,154.752,11027.0
2019-12-30 15:10:00,176.3,176.38,176.25,176.31,13628.0,154.7432,154.8134,154.6993,154.752,13628.0
2019-12-30 15:20:00,176.32,176.43,176.19,176.21,13866.0,154.7608,154.8573,154.6466,154.6642,13866.0
2019-12-30 15:30:00,176.22,176.26,176.02,176.02,21940.0,154.673,154.7081,154.4974,154.4974,21940.0
2019-12-30 15:40:00,176.02,176.12,175.96,176.02,33232.0,154.4974,154.5852,154.4448,154.4974,33232.0
2019-12-30 15:50:00,175.98,176.05,175.77,176.05,79015.0,154.4623,154.5238,154.278,154.5238,79015.0
2019-12-31 09:30:00,175.98,176.49,175.98,176.25,27551.0,154.4623,154.91,154.4623,154.6993,27551.0
2019-12-31 09:40:00,176.21,176.58,176.2,176.55,7657.0,154.6642,154.989,154.6554,154.9626,7657.0
2019-12-31 09:50:00,176.56,176.71,176.2,176.38,8908.0,154.9714,155.1031,154.6554,154.8134,8908.0
2019-12-31 10:00:00,176.38,176.8,176.23,176.8,7931.0,154.8134,155.1821,154.6818,155.1821,7931.0
2019-12-31 10:10:00,176.81,176.87,176.6,176.7,6912.0,155.1908,155.2435,155.0065,155.0943,6912.0
2019-12-31 10:20:00,176.67,176.81,176.42,176.43,8405.0,155.068,155.1908,154.8485,154.8573,8405.0
2019-12-31 10:30:00,176.42,176.5,176.28,176.48,7037.0,154.8485,154.9187,154.7256,154.9012,7037.0
2019-12-31 10:40:00,176.46,176.46,176.26,176.36,5174.0,154.8836,154.8836,154.7081,154.7959,5174.0
2019-12-31 10:50:00,176.36,176.39,176.13,176.14,5908.0,154.7959,154.8222,154.594,154.6028,5908.0
2019-12-31 11:00:00,176.08,176.26,176.01,176.01,7348.0,154.5501,154.7081,154.4887,154.4887,7348.0
2019-12-31 11:10:00,176.03,176.23,176.03,176.19,6792.0,154.5062,154.6818,154.5062,154.6466,6792.0
2019-12-31 11:20:00,176.13,176.15,176.0,176.02,4501.0,154.594,154.6115,154.4799,154.4974,4501.0
2019-12-31 11:30:00,176.04,176.09,175.74,175.79,14246.0,154.515,154.5589,154.2517,154.2956,14246.0
2019-12-31 11:40:00,175.74,176.07,175.7,175.82,11566.0,154.2517,154.5413,154.2166,154.3219,11566.0
2019-12-31 11:50:00,175.84,176.02,175.79,175.84,13613.0,154.3394,154.4974,154.2956,154.3394,13613.0
2019-12-31 12:00:00,175.8,175.81,175.57,175.57,12435.0,154.3043,154.3131,154.1025,154.1025,12435.0
2019-12-31 12:10:00,175.54,175.62,175.32,175.32,8250.0,154.0761,154.1463,153.883,153.883,8250.0
2019-12-31 12:20:00,175.34,175.51,175.34,175.49,2626.0,153.9006,154.0498,153.9006,154.0322,2626.0
2019-12-31 12:30:00,175.53,175.85,175.49,175.85,6869.0,154.0673,154.3482,154.0322,154.3482,6869.0
2019-12-31 12:40:00,175.84,175.86,175.66,175.81,4868.0,154.3394,154.357,154.1815,154.3131,4868.0
2019-12-31 12:50:00,175.78,175.88,175.77,175.82,4595.0,154.2868,154.3746,154.278,154.3219,4595.0
2019-12-31 13:00:00,175.85,175.85,175.72,175.75,4827.0,154.3482,154.3482,154.2341,154.2604,4827.0
2019-12-31 13:10:00,175.79,175.88,175.75,175.78,3655.0,154.2956,154.3746,154.2604,154.2868,3655.0
2019-12-31 13:20:00,175.79,175.81,175.61,175.62,6204.0,154.2956,154.3131,154.1376,154.1463,6204.0
2019-12-31 13:30:00,175.66,175.79,175.63,175.79,4268.0,154.1815,154.2956,154.1551,154.2956,4268.0
2019-12-31 13:40:00,175.82,175.83,175.68,175.76,6452.0,154.3219,154.3307,154.199,154.2692,6452.0
2019-12-31 13:50:00,175.76,175.89,175.71,175.87,5553.0,154.2692,154.3833,154.2253,154.3658,5553.0
2019-12-31 14:00:00,175.81,175.89,175.78,175.87,5704.0,154.3131,154.3833,154.2868,154.3658,5704.0
2019-12-31 14:10:00,175.85,175.95,175.76,175.95,4781.0,154.3482,154.436,154.2692,154.436,4781.0
2019-12-31 14:20:00,175.99,176.01,175.89,176.01,6667.0,154.4711,154.4887,154.3833,154.4887,6667.0
2019-12-31 14:30:00,176.02,176.07,175.93,175.97,5489.0,154.4974,154.5413,154.4184,154.4535,5489.0
2019-12-31 14:40:00,175.97,176.12,175.97,175.99,6417.0,154.4535,154.5852,154.4535,154.4711,6417.0
2019-12-31 14:50:00,175.99,176.0,175.76,175.8,6119.0,154.4711,154.4799,154.2692,154.3043,6119.0
2019-12-31 15:00:00,175.78,175.83,175.67,175.69,5653.0,154.2868,154.3307,154.1902,154.2078,5653.0
2019-12-31 15:10:00,175.73,175.78,175.66,175.76,7625.0,154.2429,154.2868,154.1815,154.2692,7625.0
2019-12-31 15:20:00,175.79,175.87,175.77,175.87,4491.0,154.2956,154.3658,154.278,154.3658,4491.0
2019-12-31 15:30:00,175.91,176.01,175.91,175.97,7875.0,154.4009,154.4887,154.4009,154.4535,7875.0
2019-12-31 15:40:00,176.0,176.28,175.97,176.28,18729.0,154.4799,154.7256,154.4535,154.7256,18729.0
2019-12-31 15:50:00,176.3,176.38,176.06,176.32,63290.0,154.7432,154.8134,154.5325,154.7608,63290.0
2020-01-02 09:30:00,177.45,177.88,177.0,177.6,27813.0,155.7526,156.13,155.3576,155.8842,27813.0
2020-01-02 09:40:00,177.68,178.45,177.66,178.38,20836.0,155.9545,156.6303,155.9369,156.5689,20836.0
2020-01-02 09:50:00,178.35,178.38,177.92,178.08,12459.0,156.5425,156.5689,156.1651,156.3055,12459.0
2020-01-02 10:00:00,178.03,178.04,177.72,177.73,12654.0,156.2617,156.2704,155.9896,155.9983,12654.0
2020-01-02 10:10:00,177.77,178.15,177.69,178.1,11165.0,156.0335,156.367,155.9632,156.3231,11165.0
2020-01-02 10:20:00,178.06,178.26,177.9,178.25,17067.0,156.288,156.4635,156.1476,156.4548,17067.0
2020-01-02 10:30:00,178.26,178.86,178.2,178.74,35026.0,156.4635,156.9902,156.4109,156.8848,35026.0
2020-01-02 10:40:00,178.7,178.92,178.26,178.26,31631.0,156.8497,157.0428,156.4635,156.4635,31631.0
2020-01-02 10:50:00,178.34,178.72,178.22,178.67,9916.0,156.5338,156.8673,156.4284,156.8234,9916.0
2020-01-02 11:00:00,178.71,178.74,178.53,178.58,9465.0,156.8585,156.8848,156.7005,156.7444,9465.0
2020-01-02 11:10:00,178.58,178.65,178.45,178.47,11499.0,156.7444,156.8059,156.6303,156.6479,11499.0
2020-01-02 11:20:00,178.5,178.66,178.45,178.57,13914.0,156.6742,156.8146,156.6303,156.7356,13914.0
2020-01-02 11:30:00,178.61,178.72,178.47,178.56,9549.0,156.7707,156.8673,156.6479,156.7269,9549.0
2020-01-02 11:40:00,178.56,178.75,178.47,178.73,17208.0,156.7269,156.8936,156.6479,156.8761,17208.0
2020-01-02 11:50:00,178.74,178.93,178.65,178.72,27375.0,156.8848,157.0516,156.8059,156.8673,27375.0
2020-01-02 12:00:00,178.75,178.82,178.65,178.69,8070.0,156.8936,156.9551,156.8059,156.841,8070.0
2020-01-02 12:10:00,178.73,178.95,178.64,178.86,12624.0,156.8761,157.0692,156.7971,156.9902,12624.0
2020-01-02 12:20:00,178.9,179.04,178.85,178.9,14954.0,157.0253,157.1482,156.9814,157.0253,14954.0
2020-01-02 12:30:00,178.87,178.87,178.55,178.55,9897.0,156.999,156.999,156.7181,156.7181,9897.0
2020-01-02 12:40:00,178.58,178.65,178.33,178.39,8830.0,156.7444,156.8059,156.525,156.5776,8830.0
2020-01-02 12:50:00,178.4,178.49,178.23,178.33,6833.0,156.5864,156.6654,156.4372,156.525,6833.0
2020-01-02 13:00:00,178.38,178.38,177.93,177.95,11324.0,156.5689,156.5689,156.1739,156.1914,11324.0
2020-01-02 13:10:00,177.93,177.97,177.75,177.75,6610.0,156.1739,156.209,156.0159,156.0159,6610.0
2020-01-02 13:20:00,177.77,178.0,177.73,177.96,11083.0,156.0335,156.2353,155.9983,156.2002,11083.0
2020-01-02 13:30:00,177.94,177.95,177.74,177.78,6352.0,156.1827,156.1914,156.0071,156.0422,6352.0
2020-01-02 13:40:00,177.82,177.82,177.53,177.53,4974.0,156.0773,156.0773,155.8228,155.8228,4974.0
2020-01-02 13:50:00,177.58,177.62,177.33,177.41,16719.0,155.8667,155.9018,155.6473,155.7175,16719.0
2020-01-02 14:00:00,177.42,177.42,176.92,176.98,29714.0,155.7262,155.7262,155.2874,155.3401,29714.0
2020-01-02 14:10:00,177.03,177.12,176.97,177.12,16220.0,155.3839,155.4629,155.3313,155.4629,16220.0
2020-01-02 14:20:00,177.13,177.36,177.1,177.27,17418.0,155.4717,155.6736,155.4454,155.5946,17418.0
2020-01-02 14:30:00,177.29,177.4,177.19,177.24,21172.0,155.6121,155.7087,155.5244,155.5683,21172.0
2020-01-02 14:40:00,177.27,177.48,177.26,177.35,14040.0,155.5946,155.7789,155.5858,155.6648,14040.0
2020-01-02 14:50:00,177.36,177.4,177.26,177.3,19032.0,155.6736,155.7087,155.5858,155.6209,19032.0
2020-01-02 15:00:00,177.33,177.39,177.2,177.31,18928.0,155.6473,155.6999,155.5331,155.6297,18928.0
2020-01-02 15:10:00,177.34,177.57,177.34,177.57,19408.0,155.656,155.8579,155.656,155.8579,19408.0
2020-01-02 15:20:00,177.6,177.7,177.57,177.68,25031.0,155.8842,155.972,155.8579,155.9545,25031.0
2020-01-02 15:30:00,177.73,178.01,177.72,177.98,25161.0,155.9983,156.2441,155.9896,156.2178,25161.0
2020-01-02 15:40:00,178.0,178.0,177.75,177.79,31611.0,156.2353,156.2353,156.0159,156.051,31611.0
2020-01-02 15:50:00,177.8,178.45,177.79,178.45,118427.0,156.0598,156.6303,156.051,156.6303,118427.0
2020-01-03 09:30:00,178.0,180.12,178.0,180.0,97085.0,156.2353,158.0961,156.2353,157.9908,97085.0
2020-01-03 09:40:00,179.95,180.06,178.71,178.96,32281.0,157.9469,158.0434,156.8585,157.0779,32281.0
2020-01-03 09:50:00,179.04,179.66,179.04,179.24,16834.0,157.1482,157.6924,157.1482,157.3237,16834.0
2020-01-03 10:00:00,179.13,179.45,178.52,178.69,37579.0,157.2272,157.508,156.6917,156.841,37579.0
2020-01-03 10:10:00,178.7,179.13,178.62,178.79,14952.0,156.8497,157.2272,156.7795,156.9287,14952.0
2020-01-03 10:20:00,178.87,178.88,178.04,178.3,27699.0,156.999,157.0077,156.2704,156.4986,27699.0
2020-01-03 10:30:00,178.3,178.71,178.3,178.54,13381.0,156.4986,156.8585,156.4986,156.7093,13381.0
2020-01-03 10:40:00,178.5,178.81,178.48,178.53,13349.0,156.6742,156.9463,156.6566,156.7005,13349.0
2020-01-03 10:50:00,178.52,178.73,178.5,178.61,6694.0,156.6917,156.8761,156.6742,156.7707,6694.0
2020-01-03 11:00:00,178.59,178.59,178.24,178.33,11941.0,156.7532,156.7532,156.446,156.525,11941.0
2020-01-03 11:10:00,178.25,178.73,178.24,178.73,6345.0,156.4548,156.8761,156.446,156.8761,6345.0
2020-01-03 11:20:00,178.86,179.42,178.82,179.38,21923.0,156.9902,157.4817,156.9551,157.4466,21923.0
2020-01-03 11:30:00,179.38,179.68,179.36,179.56,14470.0,157.4466,157.7099,157.429,157.6046,14470.0
2020-01-03 11:40:00,179.61,179.62,179.36,179.46,25821.0,157.6485,157.6572,157.429,157.5168,25821.0
2020-01-03 11:50:00,179.4,179.49,179.28,179.46,21375.0,157.4641,157.5431,157.3588,157.5168,21375.0
2020-01-03 12:00:00,179.45,179.53,179.35,179.46,33781.0,157.508,157.5783,157.4203,157.5168,33781.0
2020-01-03 12:10:00,179.46,179.47,179.33,179.39,17027.0,157.5168,157.5256,157.4027,157.4554,17027.0
2020-01-03 12:20:00,179.41,179.55,179.37,179.47,17429.0,157.4729,157.5958,157.4378,157.5256,17429.0
2020-01-03 12:30:00,179.43,179.62,179.4,179.45,39812.0,157.4905,157.6572,157.4641,157.508,39812.0
2020-01-03 12:40:00,179.44,179.46,179.36,179.45,15922.0,157.4993,157.5168,157.429,157.508,15922.0
2020-01-03 12:50:00,179.45,179.92,179.44,179.92,47605.0,157.508,157.9206,157.4993,157.9206,47605.0
2020-01-03 13:00:00,179.92,179.96,179.65,179.75,33486.0,157.9206,157.9557,157.6836,157.7714,33486.0
2020-01-03 13:10:00,179.77,179.77,179.56,179.58,10120.0,157.7889,157.7889,157.6046,157.6221,10120.0
2020-01-03 13:20:00,179.59,179.76,179.46,179.74,33822.0,157.6309,157.7801,157.5168,157.7626,33822.0
2020-01-03 13:30:00,179.73,179.8,179.29,179.55,22256.0,157.7538,157.8152,157.3676,157.5958,22256.0
2020-01-03 13:40:00,179.69,179.81,179.6,179.81,10764.0,157.7187,157.824,157.6397,157.824,10764.0
2020-01-03 13:50:00,179.75,179.79,179.66,179.7,7317.0,157.7714,157.8065,157.6924,157.7275,7317.0
2020-01-03 14:00:00,179.71,179.74,179.52,179.69,10091.0,157.7362,157.7626,157.5695,157.7187,10091.0
2020-01-03 14:10:00,179.69,179.78,179.39,179.62,13024.0,157.7187,157.7977,157.4554,157.6572,13024.0
2020-01-03 14:20:00,179.63,179.74,179.6,179.66,8988.0,157.666,157.7626,157.6397,157.6924,8988.0
2020-01-03 14:30:00,179.63,179.81,179.53,179.7,31624.0,157.666,157.824,157.5783,157.7275,31624.0
2020-01-03 14:40:00,179.73,179.82,179.66,179.71,19096.0,157.7538,157.8328,157.6924,157.7362,19096.0
2020-01-03 14:50:00,179.72,179.82,179.71,179.78,24849.0,157.745,157.8328,157.7362,157.7977,24849.0
2020-01-03 15:00:00,179.8,180.15,179.78,179.97,38683.0,157.8152,158.1224,157.7977,157.9645,38683.0
2020-01-03 15:10:00,179.99,180.16,179.88,180.0,21074.0,157.982,158.1312,157.8855,157.9908,21074.0
2020-01-03 15:20:00,180.0,180.03,179.81,179.83,15614.0,157.9908,158.0171,157.824,157.8416,15614.0
2020-01-03 15:30:00,179.83,179.88,179.59,179.74,27644.0,157.8416,157.8855,157.6309,157.7626,27644.0
2020-01-03 15:40:00,179.74,180.17,179.72,180.11,31963.0,157.7626,158.14,157.745,158.0873,31963.0
2020-01-03 15:50:00,180.14,180.43,180.02,180.14,114451.0,158.1137,158.3682,158.0083,158.1137,114451.0
2020-01-06 09:30:00,181.55,182.16,181.05,181.3,101173.0,159.3513,159.8867,158.9124,159.1318,101173.0
2020-01-06 09:40:00,181.33,181.61,181.12,181.41,39420.0,159.1582,159.4039,158.9738,159.2284,39420.0
2020-01-06 09:50:00,181.43,181.57,181.17,181.19,27014.0,159.2459,159.3688,159.0177,159.0353,27014.0
2020-01-06 10:00:00,181.22,181.29,181.0,181.22,21688.0,159.0616,159.1231,158.8685,159.0616,21688.0
2020-01-06 10:10:00,181.18,181.51,181.17,181.3,17850.0,159.0265,159.3162,159.0177,159.1318,17850.0
2020-01-06 10:20:00,181.32,181.55,181.02,181.2,41544.0,159.1494,159.3513,158.8861,159.0441,41544.0
2020-01-06 10:30:00,181.22,181.41,181.13,181.26,37801.0,159.0616,159.2284,158.9826,159.0967,37801.0
2020-01-06 10:40:00,181.21,182.01,181.21,182.01,25955.0,159.0528,159.755,159.0528,159.755,25955.0
2020-01-06 10:50:00,181.94,182.56,181.94,182.3,53046.0,159.6936,160.2378,159.6936,160.0096,53046.0
2020-01-06 11:00:00,182.32,182.79,182.16,182.79,43857.0,160.0271,160.4396,159.8867,160.4396,43857.0
2020-01-06 11:10:00,182.78,182.98,182.42,182.64,44657.0,160.4309,160.6064,160.1149,160.308,44657.0
2020-01-06 11:20:00,182.65,182.65,182.04,182.1,31673.0,160.3168,160.3168,159.7813,159.834,31673.0
2020-01-06 11:30:00,182.1,182.11,181.56,181.69,24996.0,159.834,159.8428,159.36,159.4741,24996.0
2020-01-06 11:40:00,181.68,181.71,181.34,181.34,23436.0,159.4654,159.4917,159.1669,159.1669,23436.0
2020-01-06 11:50:00,181.4,181.5,181.21,181.33,43370.0,159.2196,159.3074,159.0528,159.1582,43370.0
2020-01-06 12:00:00,181.36,181.76,181.33,181.52,17428.0,159.1845,159.5356,159.1582,159.3249,17428.0
2020-01-06 12:10:00,181.55,181.76,181.47,181.49,12139.0,159.3513,159.5356,159.281,159.2986,12139.0
2020-01-06 12:20:00,181.48,181.54,181.4,181.46,10358.0,159.2898,159.3425,159.2196,159.2723,10358.0
2020-01-06 12:30:00,181.46,181.6,181.44,181.48,13096.0,159.2723,159.3951,159.2547,159.2898,13096.0
2020-01-06 12:40:00,181.44,181.76,181.43,181.71,14609.0,159.2547,159.5356,159.2459,159.4917,14609.0
2020-01-06 12:50:00,181.73,181.8,181.63,181.73,13496.0,159.5093,159.5707,159.4215,159.5093,13496.0
2020-01-06 13:00:00,181.71,181.75,181.57,181.62,16080.0,159.4917,159.5268,159.3688,159.4127,16080.0
2020-01-06 13:10:00,181.59,181.79,181.56,181.72,19226.0,159.3864,159.5619,159.36,159.5005,19226.0
2020-01-06 13:20:00,181.68,181.9,181.67,181.89,22326.0,159.4654,159.6585,159.4566,159.6497,22326.0
2020-01-06 13:30:00,181.91,181.93,181.56,181.72,17537.0,159.6672,159.6848,159.36,159.5005,17537.0
2020-01-06 13:40:00,181.69,181.8,181.68,181.74,14614.0,159.4741,159.5707,159.4654,159.518,14614.0
2020-01-06 13:50:00,181.73,181.82,181.65,181.75,23175.0,159.5093,159.5882,159.439,159.5268,23175.0
2020-01-06 14:00:00,181.72,181.74,181.57,181.62,14168.0,159.5005,159.518,159.3688,159.4127,14168.0
2020-01-06 14:10:00,181.62,182.11,181.53,181.96,35493.0,159.4127,159.8428,159.3337,159.7111,35493.0
2020-01-06 14:20:00,182.0,182.16,181.73,181.74,35733.0,159.7462,159.8867,159.5093,159.518,35733.0
2020-01-06 14:30:00,181.74,181.88,181.64,181.64,21878.0,159.518,159.6409,159.4303,159.4303,21878.0
2020-01-06 14:40:00,181.61,181.79,181.48,181.55,18708.0,159.4039,159.5619,159.2898,159.3513,18708.0
2020-01-06 14:50:00,181.54,181.74,181.5,181.7,12895.0,159.3425,159.518,159.3074,159.4829,12895.0
2020-01-06 15:00:00,181.7,181.94,181.65,181.89,17321.0,159.4829,159.6936,159.439,159.6497,17321.0
2020-01-06 15:10:00,181.87,181.93,181.76,181.77,13825.0,159.6321,159.6848,159.5356,159.5444,13825.0
2020-01-06 15:20:00,181.77,181.89,181.68,181.75,13978.0,159.5444,159.6497,159.4654,159.5268,13978.0
2020-01-06 15:30:00,181.77,181.99,181.7,181.93,30608.0,159.5444,159.7375,159.4829,159.6848,30608.0
2020-01-06 15:40:00,181.94,182.19,181.93,182.06,38594.0,159.6936,159.913,159.6848,159.7989,38594.0
2020-01-06 15:50:00,182.09,182.28,181.93,182.12,104986.0,159.8252,159.992,159.6848,159.8516,104986.0
2020-01-07 09:30:00,180.42,181.49,180.42,181.04,83613.0,158.3594,159.2986,158.3594,158.9036,83613.0
2020-01-07 09:40:00,181.1,181.21,180.82,180.99,28543.0,158.9563,159.0528,158.7105,158.8597,28543.0
2020-01-07 09:50:00,181.02,181.55,180.98,181.24,33122.0,158.8861,159.3513,158.851,159.0792,33122.0
2020-01-07 10:00:00,181.24,181.52,181.0,181.25,16771.0,159.0792,159.3249,158.8685,159.0879,16771.0
2020-01-07 10:10:00,181.31,181.63,181.26,181.26,6195.0,159.1406,159.4215,159.0967,159.0967,6195.0
2020-01-07 10:20:00,181.31,181.39,181.0,181.3,15613.0,159.1406,159.2108,158.8685,159.1318,15613.0
2020-01-07 10:30:00,181.32,181.35,181.06,181.11,32835.0,159.1494,159.1757,158.9212,158.9651,32835.0
2020-01-07 10:40:00,181.18,181.27,181.11,181.2,6277.0,159.0265,159.1055,158.9651,159.0441,6277.0
2020-01-07 10:50:00,181.23,181.34,180.97,181.29,14129.0,159.0704,159.1669,158.8422,159.1231,14129.0
2020-01-07 11:00:00,181.32,181.32,181.19,181.26,8779.0,159.1494,159.1494,159.0353,159.0967,8779.0
2020-01-07 11:10:00,181.22,181.52,181.22,181.52,6238.0,159.0616,159.3249,159.0616,159.3249,6238.0
2020-01-07 11:20:00,181.53,181.53,181.19,181.22,7158.0,159.3337,159.3337,159.0353,159.0616,7158.0
2020-01-07 11:30:00,181.24,181.36,181.18,181.19,15822.0,159.0792,159.1845,159.0265,159.0353,15822.0
2020-01-07 11:40:00,181.22,181.24,181.03,181.05,16524.0,159.0616,159.0792,158.8948,158.9124,16524.0
2020-01-07 11:50:00,181.03,181.08,180.83,180.87,32522.0,158.8948,158.9387,158.7193,158.7544,32522.0
2020-01-07 12:00:00,180.89,181.04,180.84,180.9,37770.0,158.772,158.9036,158.7281,158.7807,37770.0
2020-01-07 12:10:00,180.86,180.96,180.75,180.87,27436.0,158.7456,158.8334,158.6491,158.7544,27436.0
2020-01-07 12:20:00,180.81,180.82,180.56,180.56,6426.0,158.7017,158.7105,158.4823,158.4823,6426.0
2020-01-07 12:30:00,180.51,180.67,180.51,180.54,13954.0,158.4384,158.5789,158.4384,158.4648,13954.0
2020-01-07 12:40:00,180.54,180.66,180.49,180.5,19848.0,158.4648,158.5701,158.4209,158.4296,19848.0
2020-01-07 12:50:00,180.51,180.57,180.35,180.39,35329.0,158.4384,158.4911,158.298,158.3331,35329.0
2020-01-07 13:00:00,180.38,180.53,180.36,180.47,15330.0,158.3243,158.456,158.3068,158.4033,15330.0
2020-01-07 13:10:00,180.47,180.69,180.42,180.67,22238.0,158.4033,158.5964,158.3594,158.5789,22238.0
2020-01-07 13:20:00,180.64,180.7,180.37,180.39,6480.0,158.5525,158.6052,158.3155,158.3331,6480.0
2020-01-07 13:30:00,180.42,180.45,180.21,180.21,11680.0,158.3594,158.3858,158.1751,158.1751,11680.0
2020-01-07 13:40:00,180.2,180.22,180.1,180.17,9066.0,158.1663,158.1839,158.0786,158.14,9066.0
2020-01-07 13:50:00,180.18,180.31,180.13,180.17,9386.0,158.1488,158.2629,158.1049,158.14,9386.0
2020-01-07 14:00:00,180.18,180.22,180.11,180.15,8025.0,158.1488,158.1839,158.0873,158.1224,8025.0
2020-01-07 14:10:00,180.15,180.18,180.05,180.1,12148.0,158.1224,158.1488,158.0347,158.0786,12148.0
2020-01-07 14:20:00,180.09,180.12,179.98,180.0,14340.0,158.0698,158.0961,157.9732,157.9908,14340.0
2020-01-07 14:30:00,180.01,180.02,179.77,179.78,13682.0,157.9996,158.0083,157.7889,157.7977,13682.0
2020-01-07 14:40:00,179.76,179.85,179.75,179.81,12690.0,157.7801,157.8591,157.7714,157.824,12690.0
2020-01-07 14:50:00,179.8,180.11,179.79,180.08,21714.0,157.8152,158.0873,157.8065,158.061,21714.0
2020-01-07 15:00:00,180.1,180.3,180.09,180.28,14591.0,158.0786,158.2541,158.0698,158.2365,14591.0
2020-01-07 15:10:00,180.27,180.46,180.27,180.44,20296.0,158.2278,158.3945,158.2278,158.377,20296.0
2020-01-07 15:20:00,180.42,180.53,180.4,180.49,19126.0,158.3594,158.456,158.3419,158.4209,19126.0
2020-01-07 15:30:00,180.49,180.49,180.29,180.29,39092.0,158.4209,158.4209,158.2453,158.2453,39092.0
2020-01-07 15:40:00,180.28,180.33,180.15,180.28,30599.0,158.2365,158.2804,158.1224,158.2365,30599.0
2020-01-07 15:50:00,180.24,180.28,179.86,180.02,106199.0,158.2014,158.2365,157.8679,158.0083,106199.0
2020-01-08 09:30:00,180.2,180.61,179.6,179.73,44098.0,158.1663,158.5262,157.6397,157.7538,44098.0
2020-01-08 09:40:00,179.78,180.49,179.7,180.48,17812.0,157.7977,158.4209,157.7275,158.4121,17812.0
2020-01-08 09:50:00,180.5,181.04,180.4,181.03,16865.0,158.4296,158.9036,158.3419,158.8948,16865.0
2020-01-08 10:00:00,181.02,181.23,180.7,181.12,31900.0,158.8861,159.0704,158.6052,158.9738,31900.0
2020-01-08 10:10:00,181.13,181.62,181.13,181.46,12132.0,158.9826,159.4127,158.9826,159.2723,12132.0
2020-01-08 10:20:00,181.47,181.5,181.2,181.5,13084.0,159.281,159.3074,159.0441,159.3074,13084.0
2020-01-08 10:30:00,181.53,181.62,181.31,181.59,11443.0,159.3337,159.4127,159.1406,159.3864,11443.0
2020-01-08 10:40:00,181.56,181.77,181.51,181.56,10239.0,159.36,159.5444,159.3162,159.36,10239.0
2020-01-08 10:50:00,181.56,181.94,181.55,181.82,13436.0,159.36,159.6936,159.3513,159.5882,13436.0
2020-01-08 11:00:00,181.84,181.92,181.63,181.66,12655.0,159.6058,159.676,159.4215,159.4478,12655.0
2020-01-08 11:10:00,181.67,181.74,181.56,181.63,28112.0,159.4566,159.518,159.36,159.4215,28112.0
2020-01-08 11:20:00,181.63,181.8,181.32,181.56,24235.0,159.4215,159.5707,159.1494,159.36,24235.0
2020-01-08 11:30:00,181.51,181.51,181.19,181.32,16526.0,159.3162,159.3162,159.0353,159.1494,16526.0
2020-01-08 11:40:00,181.34,181.52,181.06,181.52,19244.0,159.1669,159.3249,158.9212,159.3249,19244.0
2020-01-08 11:50:00,181.47,181.58,181.24,181.4,15513.0,159.281,159.3776,159.0792,159.2196,15513.0
2020-01-08 12:00:00,181.49,181.57,181.03,181.07,21047.0,159.2986,159.3688,158.8948,158.93,21047.0
2020-01-08 12:10:00,181.1,181.11,180.78,180.78,13235.0,158.9563,158.9651,158.6754,158.6754,13235.0
2020-01-08 12:20:00,180.81,180.81,180.6,180.68,11155.0,158.7017,158.7017,158.5174,158.5876,11155.0
2020-01-08 12:30:00,180.74,180.93,180.42,180.55,23816.0,158.6403,158.8071,158.3594,158.4735,23816.0
2020-01-08 12:40:00,180.56,180.59,180.34,180.34,15842.0,158.4823,158.5086,158.2892,158.2892,15842.0
2020-01-08 12:50:00,180.34,180.44,180.26,180.28,5219.0,158.2892,158.377,158.219,158.2365,5219.0
2020-01-08 13:00:00,180.31,180.36,180.07,180.07,7439.0,158.2629,158.3068,158.0522,158.0522,7439.0
2020-01-08 13:10:00,180.06,180.6,180.01,180.43,14149.0,158.0434,158.5174,157.9996,158.3682,14149.0
2020-01-08 13:20:00,180.48,180.48,180.22,180.22,10099.0,158.4121,158.4121,158.1839,158.1839,10099.0
2020-01-08 13:30:00,180.24,180.33,180.17,180.27,5547.0,158.2014,158.2804,158.14,158.2278,5547.0
2020-01-08 13:40:00,180.26,180.36,180.16,180.24,6001.0,158.219,158.3068,158.1312,158.2014,6001.0
2020-01-08 13:50:00,180.24,180.26,179.95,179.98,8200.0,158.2014,158.219,157.9469,157.9732,8200.0
2020-01-08 14:00:00,180.02,180.13,179.98,180.0,7763.0,158.0083,158.1049,157.9732,157.9908,7763.0
2020-01-08 14:10:00,179.99,180.15,179.97,180.05,6544.0,157.982,158.1224,157.9645,158.0347,6544.0
2020-01-08 14:20:00,180.05,180.05,179.75,179.86,9864.0,158.0347,158.0347,157.7714,157.8679,9864.0
2020-01-08 14:30:00,179.88,179.92,179.8,179.92,5919.0,157.8855,157.9206,157.8152,157.9206,5919.0
2020-01-08 14:40:00,179.91,180.02,179.88,180.01,6133.0,157.9118,158.0083,157.8855,157.9996,6133.0
2020-01-08 14:50:00,180.03,180.16,180.02,180.1,7707.0,158.0171,158.1312,158.0083,158.0786,7707.0
2020-01-08 15:00:00,180.04,180.39,180.04,180.35,9115.0,158.0259,158.3331,158.0259,158.298,9115.0
2020-01-08 15:10:00,180.28,180.41,180.18,180.18,13530.0,158.2365,158.3507,158.1488,158.1488,13530.0
2020-01-08 15:20:00,180.18,180.36,180.16,180.28,7251.0,158.1488,158.3068,158.1312,158.2365,7251.0
2020-01-08 15:30:00,180.27,180.66,180.25,180.63,42396.0,158.2278,158.5701,158.2102,158.5438,42396.0
2020-01-08 15:40:00,180.61,180.79,180.49,180.52,30469.0,158.5262,158.6842,158.4209,158.4472,30469.0
2020-01-08 15:50:00,180.5,180.7,180.25,180.47,88400.0,158.4296,158.6052,158.2102,158.4033,88400.0
2020-01-09 09:30:00,181.0,181.81,180.96,181.77,34584.0,158.8685,159.5795,158.8334,159.5444,34584.0
2020-01-09 09:40:00,181.8,181.8,181.18,181.52,16104.0,159.5707,159.5707,159.0265,159.3249,16104.0
2020-01-09 09:50:00,181.52,181.65,181.25,181.53,16528.0,159.3249,159.439,159.0879,159.3337,16528.0
2020-01-09 10:00:00,181.57,181.95,181.57,181.94,22156.0,159.3688,159.7024,159.3688,159.6936,22156.0
2020-01-09 10:10:00,181.91,182.04,181.64,181.88,21760.0,159.6672,159.7813,159.4303,159.6409,21760.0
2020-01-09 10:20:00,181.87,181.93,181.73,181.81,17985.0,159.6321,159.6848,159.5093,159.5795,17985.0
2020-01-09 10:30:00,181.85,182.0,181.63,182.0,15856.0,159.6146,159.7462,159.4215,159.7462,15856.0
2020-01-09 10:40:00,181.99,182.09,181.64,182.03,35105.0,159.7375,159.8252,159.4303,159.7726,35105.0
2020-01-09 10:50:00,182.03,182.53,182.0,182.35,30744.0,159.7726,160.2114,159.7462,160.0534,30744.0
2020-01-09 11:00:00,182.3,182.66,182.24,182.5,44023.0,160.0096,160.3255,159.9569,160.1851,44023.0
2020-01-09 11:10:00,182.5,182.87,182.43,182.78,22844.0,160.1851,160.5099,160.1237,160.4309,22844.0
2020-01-09 11:20:00,182.81,182.91,182.25,182.42,22902.0,160.4572,160.545,159.9657,160.1149,22902.0
2020-01-09 11:30:00,182.44,182.68,182.34,182.61,15517.0,160.1324,160.3431,160.0447,160.2817,15517.0
2020-01-09 11:40:00,182.63,182.7,182.44,182.52,21997.0,160.2992,160.3606,160.1324,160.2027,21997.0
2020-01-09 11:50:00,182.53,182.54,182.3,182.3,20202.0,160.2114,160.2202,160.0096,160.0096,20202.0
2020-01-09 12:00:00,182.34,182.48,182.27,182.46,21926.0,160.0447,160.1675,159.9832,160.15,21926.0
2020-01-09 12:10:00,182.48,182.49,182.2,182.2,16373.0,160.1675,160.1763,159.9218,159.9218,16373.0
2020-01-09 12:20:00,182.23,182.29,181.98,182.09,38715.0,159.9481,160.0008,159.7287,159.8252,38715.0
2020-01-09 12:30:00,182.1,182.14,181.96,181.99,20675.0,159.834,159.8691,159.7111,159.7375,20675.0
2020-01-09 12:40:00,181.96,182.02,181.78,182.02,22072.0,159.7111,159.7638,159.5531,159.7638,22072.0
2020-01-09 12:50:00,182.04,182.05,181.91,181.98,12110.0,159.7813,159.7901,159.6672,159.7287,12110.0
2020-01-09 13:00:00,181.96,182.05,181.85,181.91,8342.0,159.7111,159.7901,159.6146,159.6672,8342.0
2020-01-09 13:10:00,181.91,182.04,181.8,181.84,19025.0,159.6672,159.7813,159.5707,159.6058,19025.0
2020-01-09 13:20:00,181.82,181.97,181.71,181.93,17321.0,159.5882,159.7199,159.4917,159.6848,17321.0
2020-01-09 13:30:00,181.99,182.08,181.91,182.03,6755.0,159.7375,159.8165,159.6672,159.7726,6755.0
2020-01-09 13:40:00,181.99,182.16,181.92,182.15,12154.0,159.7375,159.8867,159.676,159.8779,12154.0
2020-01-09 13:50:00,182.12,182.32,182.12,182.24,8039.0,159.8516,160.0271,159.8516,159.9569,8039.0
2020-01-09 14:00:00,182.21,182.4,182.21,182.4,14388.0,159.9306,160.0973,159.9306,160.0973,14388.0
2020-01-09 14:10:00,182.37,182.41,182.2,182.26,12812.0,160.071,160.1061,159.9218,159.9744,12812.0
2020-01-09 14:20:00,182.27,182.31,181.96,181.96,21417.0,159.9832,160.0183,159.7111,159.7111,21417.0
2020-01-09 14:30:00,181.96,182.15,181.96,182.03,18096.0,159.7111,159.8779,159.7111,159.7726,18096.0
2020-01-09 14:40:00,182.01,182.07,181.96,182.04,11077.0,159.755,159.8077,159.7111,159.7813,11077.0
2020-01-09 14:50:00,182.03,182.05,181.96,181.97,10343.0,159.7726,159.7901,159.7111,159.7199,10343.0
2020-01-09 15:00:00,181.98,181.99,181.55,181.57,46905.0,159.7287,159.7375,159.3513,159.3688,46905.0
2020-01-09 15:10:00,181.59,181.59,181.49,181.52,20621.0,159.3864,159.3864,159.2986,159.3249,20621.0
2020-01-09 15:20:00,181.5,181.52,181.29,181.34,24052.0,159.3074,159.3249,159.1231,159.1669,24052.0
2020-01-09 15:30:00,181.34,181.42,181.06,181.12,28705.0,159.1669,159.2372,158.9212,158.9738,28705.0
2020-01-09 15:40:00,181.14,181.18,181.05,181.1,32486.0,158.9914,159.0265,158.9124,158.9563,32486.0
2020-01-09 15:50:00,181.06,181.63,181.03,181.5,100498.0,158.9212,159.4215,158.8948,159.3074,100498.0
2020-01-10 09:30:00,181.51,181.52,180.76,180.84,31230.0,159.3162,159.3249,158.6579,158.7281,31230.0
2020-01-10 09:40:00,180.88,181.39,180.88,181.36,10383.0,158.7632,159.2108,158.7632,159.1845,10383.0
2020-01-10 09:50:00,181.29,181.66,181.24,181.66,9995.0,159.1231,159.4478,159.0792,159.4478,9995.0
2020-01-10 10:00:00,181.7,181.79,181.5,181.58,8419.0,159.4829,159.5619,159.3074,159.3776,8419.0
2020-01-10 10:10:00,181.53,181.61,181.15,181.25,38049.0,159.3337,159.4039,159.0002,159.0879,38049.0
2020-01-10 10:20:00,181.24,181.62,181.21,181.62,5046.0,159.0792,159.4127,159.0528,159.4127,5046.0
2020-01-10 10:30:00,181.55,181.59,181.38,181.38,8694.0,159.3513,159.3864,159.202,159.202,8694.0
2020-01-10 10:40:00,181.38,181.41,181.25,181.25,6696.0,159.202,159.2284,159.0879,159.0879,6696.0
2020-01-10 10:50:00,181.19,181.22,180.97,181.07,8263.0,159.0353,159.0616,158.8422,158.93,8263.0
2020-01-10 11:00:00,181.05,181.05,180.73,180.89,9706.0,158.9124,158.9124,158.6315,158.772,9706.0
2020-01-10 11:10:00,180.8,180.88,180.55,180.55,6562.0,158.693,158.7632,158.4735,158.4735,6562.0
2020-01-10 11:20:00,180.57,180.62,180.28,180.34,11754.0,158.4911,158.535,158.2365,158.2892,11754.0
2020-01-10 11:30:00,180.29,180.33,180.11,180.27,14324.0,158.2453,158.2804,158.0873,158.2278,14324.0
2020-01-10 11:40:00,180.28,180.33,180.15,180.28,12250.0,158.2365,158.2804,158.1224,158.2365,12250.0
2020-01-10 11:50:00,180.26,180.28,180.04,180.1,8705.0,158.219,158.2365,158.0259,158.0786,8705.0
2020-01-10 12:00:00,180.05,180.07,179.77,179.77,16020.0,158.0347,158.0522,157.7889,157.7889,16020.0
2020-01-10 12:10:00,179.8,179.91,179.76,179.81,11600.0,157.8152,157.9118,157.7801,157.824,11600.0
2020-01-10 12:20:00,179.77,179.92,179.76,179.92,13664.0,157.7889,157.9206,157.7801,157.9206,13664.0
2020-01-10 12:30:00,179.93,179.99,179.86,179.98,5209.0,157.9293,157.982,157.8679,157.9732,5209.0
2020-01-10 12:40:00,179.98,180.25,179.95,180.18,8151.0,157.9732,158.2102,157.9469,158.1488,8151.0
2020-01-10 12:50:00,180.18,180.25,180.13,180.19,9535.0,158.1488,158.2102,158.1049,158.1576,9535.0
2020-01-10 13:00:00,180.21,180.43,180.21,180.39,6557.0,158.1751,158.3682,158.1751,158.3331,6557.0
2020-01-10 13:10:00,180.42,180.5,180.39,180.42,11860.0,158.3594,158.4296,158.3331,158.3594,11860.0
2020-01-10 13:20:00,180.45,180.45,180.11,180.13,7800.0,158.3858,158.3858,158.0873,158.1049,7800.0
2020-01-10 13:30:00,180.11,180.25,180.08,180.17,9275.0,158.0873,158.2102,158.061,158.14,9275.0
2020-01-10 13:40:00,180.2,180.38,180.17,180.31,8173.0,158.1663,158.3243,158.14,158.2629,8173.0
2020-01-10 13:50:00,180.33,180.44,180.31,180.38,8491.0,158.2804,158.377,158.2629,158.3243,8491.0
2020-01-10 14:00:00,180.38,180.43,180.21,180.23,16438.0,158.3243,158.3682,158.1751,158.1927,16438.0
2020-01-10 14:10:00,180.21,180.31,180.05,180.25,11422.0,158.1751,158.2629,158.0347,158.2102,11422.0
2020-01-10 14:20:00,180.25,180.27,180.1,180.11,7565.0,158.2102,158.2278,158.0786,158.0873,7565.0
2020-01-10 14:30:00,180.13,180.16,180.0,180.12,10764.0,158.1049,158.1312,157.9908,158.0961,10764.0
2020-01-10 14:40:00,180.14,180.14,180.05,180.11,6635.0,158.1137,158.1137,158.0347,158.0873,6635.0
2020-01-10 14:50:00,180.08,180.15,180.03,180.03,8001.0,158.061,158.1224,158.0171,158.0171,8001.0
2020-01-10 15:00:00,180.08,180.08,179.75,179.8,16007.0,158.061,158.061,157.7714,157.8152,16007.0
2020-01-10 15:10:00,179.76,179.83,179.62,179.69,9791.0,157.7801,157.8416,157.6572,157.7187,9791.0
2020-01-10 15:20:00,179.68,179.88,179.67,179.74,8419.0,157.7099,157.8855,157.7011,157.7626,8419.0
2020-01-10 15:30:00,179.73,179.73,179.56,179.59,15847.0,157.7538,157.7538,157.6046,157.6309,15847.0
2020-01-10 15:40:00,179.6,179.63,179.41,179.46,26664.0,157.6397,157.666,157.4729,157.5168,26664.0
2020-01-10 15:50:00,179.44,179.66,179.44,179.52,53168.0,157.4993,157.6924,157.4993,157.5695,53168.0
2020-01-13 09:30:00,180.24,180.65,180.04,180.24,27498.0,158.2014,158.5613,158.0259,158.2014,27498.0
2020-01-13 09:40:00,180.33,180.75,180.33,180.5,10668.0,158.2804,158.6491,158.2804,158.4296,10668.0
2020-01-13 09:50:00,180.53,180.73,180.48,180.73,8090.0,158.456,158.6315,158.4121,158.6315,8090.0
2020-01-13 10:00:00,180.75,180.86,180.56,180.61,14131.0,158.6491,158.7456,158.4823,158.5262,14131.0
2020-01-13 10:10:00,180.65,180.69,180.53,180.62,7304.0,158.5613,158.5964,158.456,158.535,7304.0
2020-01-13 10:20:00,180.6,180.81,180.59,180.81,6614.0,158.5174,158.7017,158.5086,158.7017,6614.0
2020-01-13 10:30:00,180.83,181.2,180.76,181.12,16234.0,158.7193,159.0441,158.6579,158.9738,16234.0
2020-01-13 10:40:00,181.16,181.34,180.95,180.95,18915.0,159.0089,159.1669,158.8246,158.8246,18915.0
2020-01-13 10:50:00,180.95,181.41,180.9,181.25,8856.0,158.8246,159.2284,158.7807,159.0879,8856.0
2020-01-13 11:00:00,181.2,181.33,181.04,181.33,15278.0,159.0441,159.1582,158.9036,159.1582,15278.0
2020-01-13 11:10:00,181.28,181.78,181.25,181.67,36672.0,159.1143,159.5531,159.0879,159.4566,36672.0
2020-01-13 11:20:00,181.69,182.09,181.63,182.09,12934.0,159.4741,159.8252,159.4215,159.8252,12934.0
2020-01-13 11:30:00,182.08,182.09,181.74,181.9,13488.0,159.8165,159.8252,159.518,159.6585,13488.0
2020-01-13 11:40:00,181.9,181.93,181.55,181.68,9928.0,159.6585,159.6848,159.3513,159.4654,9928.0
2020-01-13 11:50:00,181.7,181.72,181.47,181.53,13001.0,159.4829,159.5005,159.281,159.3337,13001.0
2020-01-13 12:00:00,181.57,181.83,181.56,181.77,11576.0,159.3688,159.597,159.36,159.5444,11576.0
2020-01-13 12:10:00,181.8,181.88,181.75,181.88,6960.0,159.5707,159.6409,159.5268,159.6409,6960.0
2020-01-13 12:20:00,181.88,181.94,181.8,181.82,11195.0,159.6409,159.6936,159.5707,159.5882,11195.0
2020-01-13 12:30:00,181.82,181.88,181.68,181.75,12188.0,159.5882,159.6409,159.4654,159.5268,12188.0
2020-01-13 12:40:00,181.78,181.82,181.6,181.72,11247.0,159.5531,159.5882,159.3951,159.5005,11247.0
2020-01-13 12:50:00,181.71,181.75,181.66,181.7,8820.0,159.4917,159.5268,159.4478,159.4829,8820.0
2020-01-13 13:00:00,181.68,181.84,181.57,181.81,11178.0,159.4654,159.6058,159.3688,159.5795,11178.0
2020-01-13 13:10:00,181.76,181.82,181.66,181.7,5737.0,159.5356,159.5882,159.4478,159.4829,5737.0
2020-01-13 13:20:00,181.67,181.7,181.59,181.63,9161.0,159.4566,159.4829,159.3864,159.4215,9161.0
2020-01-13 13:30:00,181.63,181.66,181.52,181.53,5517.0,159.4215,159.4478,159.3249,159.3337,5517.0
2020-01-13 13:40:00,181.54,181.6,181.48,181.6,8775.0,159.3425,159.3951,159.2898,159.3951,8775.0
2020-01-13 13:50:00,181.64,181.69,181.45,181.46,3824.0,159.4303,159.4741,159.2635,159.2723,3824.0
2020-01-13 14:00:00,181.4,181.52,181.3,181.44,10180.0,159.2196,159.3249,159.1318,159.2547,10180.0
2020-01-13 14:10:00,181.49,181.52,181.44,181.51,6180.0,159.2986,159.3249,159.2547,159.3162,6180.0
2020-01-13 14:20:00,181.51,181.57,181.47,181.49,6114.0,159.3162,159.3688,159.281,159.2986,6114.0
2020-01-13 14:30:00,181.5,181.5,181.25,181.25,7885.0,159.3074,159.3074,159.0879,159.0879,7885.0
2020-01-13 14:40:00,181.23,181.35,181.15,181.28,16113.0,159.0704,159.1757,159.0002,159.1143,16113.0
2020-01-13 14:50:00,181.29,181.46,181.28,181.4,22133.0,159.1231,159.2723,159.1143,159.2196,22133.0
2020-01-13 15:00:00,181.43,181.44,181.27,181.3,15700.0,159.2459,159.2547,159.1055,159.1318,15700.0
2020-01-13 15:10:00,181.32,181.36,181.18,181.36,9917.0,159.1494,159.1845,159.0265,159.1845,9917.0
2020-01-13 15:20:00,181.37,181.4,181.28,181.28,10602.0,159.1933,159.2196,159.1143,159.1143,10602.0
2020-01-13 15:30:00,181.23,181.28,181.13,181.18,22703.0,159.0704,159.1143,158.9826,159.0265,22703.0
2020-01-13 15:40:00,181.17,181.18,181.0,181.09,19446.0,159.0177,159.0265,158.8685,158.9475,19446.0
2020-01-13 15:50:00,181.12,181.27,181.03,181.16,58770.0,158.9738,159.1055,158.8948,159.0089,58770.0
2020-01-14 09:30:00,181.0,181.0,180.03,180.12,38592.0,158.8685,158.8685,158.0171,158.0961,38592.0
2020-01-14 09:40:00,180.15,180.38,180.1,180.34,5388.0,158.1224,158.3243,158.0786,158.2892,5388.0
2020-01-14 09:50:00,180.3,180.34,180.12,180.25,8104.0,158.2541,158.2892,158.0961,158.2102,8104.0
2020-01-14 10:00:00,180.13,180.27,179.73,179.81,18347.0,158.1049,158.2278,157.7538,157.824,18347.0
2020-01-14 10:10:00,179.82,180.01,179.8,179.88,6368.0,157.8328,157.9996,157.8152,157.8855,6368.0
2020-01-14 10:20:00,179.86,179.86,179.68,179.74,9574.0,157.8679,157.8679,157.7099,157.7626,9574.0
2020-01-14 10:30:00,179.74,180.27,179.66,180.27,15521.0,157.7626,158.2278,157.6924,158.2278,15521.0
2020-01-14 10:40:00,180.23,180.38,180.07,180.32,10717.0,158.1927,158.3243,158.0522,158.2717,10717.0
2020-01-14 10:50:00,180.39,180.44,180.13,180.2,6260.0,158.3331,158.377,158.1049,158.1663,6260.0
2020-01-14 11:00:00,180.21,180.43,180.18,180.25,20890.0,158.1751,158.3682,158.1488,158.2102,20890.0
2020-01-14 11:10:00,180.31,180.62,180.29,180.61,8774.0,158.2629,158.535,158.2453,158.5262,8774.0
2020-01-14 11:20:00,180.63,180.67,180.47,180.55,8415.0,158.5438,158.5789,158.4033,158.4735,8415.0
2020-01-14 11:30:00,180.54,180.56,180.43,180.47,12180.0,158.4648,158.4823,158.3682,158.4033,12180.0
2020-01-14 11:40:00,180.47,180.66,180.25,180.62,7896.0,158.4033,158.5701,158.2102,158.535,7896.0
2020-01-14 11:50:00,180.63,180.67,180.49,180.67,6903.0,158.5438,158.5789,158.4209,158.5789,6903.0
2020-01-14 12:00:00,180.62,180.66,180.39,180.42,5616.0,158.535,158.5701,158.3331,158.3594,5616.0
2020-01-14 12:10:00,180.43,180.58,180.4,180.48,7484.0,158.3682,158.4999,158.3419,158.4121,7484.0
2020-01-14 12:20:00,180.48,180.7,180.46,180.68,20973.0,158.4121,158.6052,158.3945,158.5876,20973.0
2020-01-14 12:30:00,180.74,181.07,180.73,181.04,11128.0,158.6403,158.93,158.6315,158.9036,11128.0
2020-01-14 12:40:00,181.07,181.3,180.98,181.17,21293.0,158.93,159.1318,158.851,159.0177,21293.0
2020-01-14 12:50:00,181.19,181.53,181.16,181.42,9729.0,159.0353,159.3337,159.0089,159.2372,9729.0
2020-01-14 13:00:00,181.38,181.39,181.28,181.36,7409.0,159.202,159.2108,159.1143,159.1845,7409.0
2020-01-14 13:10:00,181.36,181.48,181.27,181.28,18901.0,159.1845,159.2898,159.1055,159.1143,18901.0
2020-01-14 13:20:00,181.32,181.32,181.12,181.19,16246.0,159.1494,159.1494,158.9738,159.0353,16246.0
2020-01-14 13:30:00,181.19,181.32,180.68,181.06,16883.0,159.0353,159.1494,158.5876,158.9212,16883.0
2020-01-14 13:40:00,181.09,181.24,180.95,181.06,6417.0,158.9475,159.0792,158.8246,158.9212,6417.0
2020-01-14 13:50:00,181.1,181.3,181.08,181.14,8107.0,158.9563,159.1318,158.9387,158.9914,8107.0
2020-01-14 14:00:00,181.14,181.14,180.92,180.93,11945.0,158.9914,158.9914,158.7983,158.8071,11945.0
2020-01-14 14:10:00,180.91,180.99,180.68,180.85,7502.0,158.7895,158.8597,158.5876,158.7369,7502.0
2020-01-14 14:20:00,180.8,180.83,180.68,180.79,5417.0,158.693,158.7193,158.5876,158.6842,5417.0
2020-01-14 14:30:00,180.78,181.08,180.75,181.06,7407.0,158.6754,158.9387,158.6491,158.9212,7407.0
2020-01-14 14:40:00,181.03,181.23,181.01,181.1,7043.0,158.8948,159.0704,158.8773,158.9563,7043.0
2020-01-14 14:50:00,181.09,181.19,181.01,181.04,5152.0,158.9475,159.0353,158.8773,158.9036,5152.0
2020-01-14 15:00:00,181.04,181.14,181.0,181.03,5394.0,158.9036,158.9914,158.8685,158.8948,5394.0
2020-01-14 15:10:00,181.01,181.02,180.84,180.91,8320.0,158.8773,158.8861,158.7281,158.7895,8320.0
2020-01-14 15:20:00,180.95,181.11,180.86,180.93,6187.0,158.8246,158.9651,158.7456,158.8071,6187.0
2020-01-14 15:30:00,180.92,181.0,180.77,180.83,13299.0,158.7983,158.8685,158.6666,158.7193,13299.0
2020-01-14 15:40:00,180.84,180.96,180.66,180.69,18817.0,158.7281,158.8334,158.5701,158.5964,18817.0
2020-01-14 15:50:00,180.63,180.98,180.46,180.91,74892.0,158.5438,158.851,158.3945,158.7895,74892.0
2020-01-15 09:30:00,181.07,181.73,181.07,181.65,26134.0,158.93,159.5093,158.93,159.439,26134.0
2020-01-15 09:40:00,181.73,182.18,181.72,182.12,16307.0,159.5093,159.9042,159.5005,159.8516,16307.0
2020-01-15 09:50:00,182.08,182.4,181.95,182.4,17817.0,159.8165,160.0973,159.7024,160.0973,17817.0
2020-01-15 10:00:00,182.36,182.39,182.05,182.22,20504.0,160.0622,160.0886,159.7901,159.9393,20504.0
2020-01-15 10:10:00,182.24,182.24,181.69,181.75,14813.0,159.9569,159.9569,159.4741,159.5268,14813.0
2020-01-15 10:20:00,181.71,181.71,181.47,181.69,16984.0,159.4917,159.4917,159.281,159.4741,16984.0
2020-01-15 10:30:00,181.63,181.98,181.63,181.89,16051.0,159.4215,159.7287,159.4215,159.6497,16051.0
2020-01-15 10:40:00,181.91,182.12,181.89,182.12,7768.0,159.6672,159.8516,159.6497,159.8516,7768.0
2020-01-15 10:50:00,182.06,182.11,181.86,182.03,9074.0,159.7989,159.8428,159.6234,159.7726,9074.0
2020-01-15 11:00:00,182.08,182.16,182.01,182.05,13190.0,159.8165,159.8867,159.755,159.7901,13190.0
2020-01-15 11:10:00,182.07,182.18,181.93,182.18,13832.0,159.8077,159.9042,159.6848,159.9042,13832.0
2020-01-15 11:20:00,182.16,182.31,182.16,182.27,13590.0,159.8867,160.0183,159.8867,159.9832,13590.0
2020-01-15 11:30:00,182.3,182.7,182.29,182.7,22311.0,160.0096,160.3606,160.0008,160.3606,22311.0
2020-01-15 11:40:00,182.66,182.9,182.66,182.87,18873.0,160.3255,160.5362,160.3255,160.5099,18873.0
2020-01-15 11:50:00,182.89,182.96,182.65,182.66,24340.0,160.5274,160.5889,160.3168,160.3255,24340.0
2020-01-15 12:00:00,182.73,182.73,182.39,182.44,13639.0,160.387,160.387,160.0886,160.1324,13639.0
2020-01-15 12:10:00,182.41,182.52,182.35,182.51,12014.0,160.1061,160.2027,160.0534,160.1939,12014.0
2020-01-15 12:20:00,182.51,182.64,182.48,182.54,9830.0,160.1939,160.308,160.1675,160.2202,9830.0
2020-01-15 12:30:00,182.51,182.53,182.35,182.49,11531.0,160.1939,160.2114,160.0534,160.1763,11531.0
2020-01-15 12:40:00,182.49,182.55,182.18,182.2,9590.0,160.1763,160.229,159.9042,159.9218,9590.0
2020-01-15 12:50:00,182.2,182.2,181.91,181.95,10370.0,159.9218,159.9218,159.6672,159.7024,10370.0
2020-01-15 13:00:00,181.95,181.97,181.69,181.75,7818.0,159.7024,159.7199,159.4741,159.5268,7818.0
2020-01-15 13:10:00,181.73,181.89,181.73,181.81,4234.0,159.5093,159.6497,159.5093,159.5795,4234.0
2020-01-15 13:20:00,181.83,181.86,181.71,181.75,3367.0,159.597,159.6234,159.4917,159.5268,3367.0
2020-01-15 13:30:00,181.77,181.89,181.71,181.86,5586.0,159.5444,159.6497,159.4917,159.6234,5586.0
2020-01-15 13:40:00,181.84,181.91,181.83,181.87,4690.0,159.6058,159.6672,159.597,159.6321,4690.0
2020-01-15 13:50:00,181.89,181.92,181.59,181.62,8091.0,159.6497,159.676,159.3864,159.4127,8091.0
2020-01-15 14:00:00,181.57,181.65,181.52,181.55,14468.0,159.3688,159.439,159.3249,159.3513,14468.0
2020-01-15 14:10:00,181.61,181.75,181.56,181.68,5798.0,159.4039,159.5268,159.36,159.4654,5798.0
2020-01-15 14:20:00,181.66,181.91,181.66,181.75,9418.0,159.4478,159.6672,159.4478,159.5268,9418.0
2020-01-15 14:30:00,181.74,181.8,181.7,181.72,6837.0,159.518,159.5707,159.4829,159.5005,6837.0
2020-01-15 14:40:00,181.75,181.89,181.73,181.77,11929.0,159.5268,159.6497,159.5093,159.5444,11929.0
2020-01-15 14:50:00,181.77,181.93,181.65,181.65,6167.0,159.5444,159.6848,159.439,159.439,6167.0
2020-01-15 15:00:00,181.67,181.67,181.5,181.52,8767.0,159.4566,159.4566,159.3074,159.3249,8767.0
2020-01-15 15:10:00,181.51,181.62,181.51,181.6,6024.0,159.3162,159.4127,159.3162,159.3951,6024.0
2020-01-15 15:20:00,181.6,181.61,181.29,181.41,9201.0,159.3951,159.4039,159.1231,159.2284,9201.0
2020-01-15 15:30:00,181.43,181.62,181.26,181.44,21344.0,159.2459,159.4127,159.0967,159.2547,21344.0
2020-01-15 15:40:00,181.47,181.73,181.39,181.65,14462.0,159.281,159.5093,159.2108,159.439,14462.0
2020-01-15 15:50:00,181.66,181.71,181.38,181.63,64978.0,159.4478,159.4917,159.202,159.4215,64978.0
2020-01-16 09:30:00,181.53,181.72,181.11,181.41,36973.0,160.2247,160.3924,159.854,160.1188,36973.0
2020-01-16 09:40:00,181.42,181.46,181.11,181.16,12007.0,160.1276,160.1629,159.854,159.8981,12007.0
2020-01-16 09:50:00,181.22,181.37,181.18,181.22,11535.0,159.9511,160.0835,159.9158,159.9511,11535.0
2020-01-16 10:00:00,181.24,181.34,181.11,181.34,32564.0,159.9688,160.057,159.854,160.057,32564.0
2020-01-16 10:10:00,181.26,181.45,181.2,181.45,17798.0,159.9864,160.1541,159.9334,160.1541,17798.0
2020-01-16 10:20:00,181.44,181.92,181.41,181.9,44765.0,160.1453,160.5689,160.1188,160.5513,44765.0
2020-01-16 10:30:00,181.89,182.46,181.84,182.43,22855.0,160.5425,161.0456,160.4983,161.0191,22855.0
2020-01-16 10:40:00,182.43,182.79,182.33,182.7,23256.0,161.0191,161.3368,160.9308,161.2574,23256.0
2020-01-16 10:50:00,182.68,182.83,182.67,182.75,23305.0,161.2397,161.3721,161.2309,161.3015,23305.0
2020-01-16 11:00:00,182.69,182.74,182.24,182.56,36696.0,161.2486,161.2927,160.8514,161.1338,36696.0
2020-01-16 11:10:00,182.57,182.67,182.44,182.64,11134.0,161.1427,161.2309,161.0279,161.2044,11134.0
2020-01-16 11:20:00,182.62,182.74,182.35,182.46,11199.0,161.1868,161.2927,160.9485,161.0456,11199.0
2020-01-16 11:30:00,182.5,182.64,182.45,182.47,11264.0,161.0809,161.2044,161.0367,161.0544,11264.0
2020-01-16 11:40:00,182.49,182.51,182.34,182.48,9051.0,161.072,161.0897,160.9397,161.0632,9051.0
2020-01-16 11:50:00,182.5,182.78,182.47,182.76,9621.0,161.0809,161.328,161.0544,161.3104,9621.0
2020-01-16 12:00:00,182.77,183.04,182.75,182.87,39285.0,161.3192,161.5575,161.3015,161.4074,39285.0
2020-01-16 12:10:00,182.89,182.89,182.65,182.82,28588.0,161.4251,161.4251,161.2133,161.3633,28588.0
2020-01-16 12:20:00,182.81,182.86,182.63,182.7,19982.0,161.3545,161.3986,161.1956,161.2574,19982.0
2020-01-16 12:30:00,182.72,182.87,182.71,182.79,39868.0,161.2751,161.4074,161.2662,161.3368,39868.0
2020-01-16 12:40:00,182.79,183.07,182.72,182.86,60581.0,161.3368,161.584,161.2751,161.3986,60581.0
2020-01-16 12:50:00,182.78,182.83,182.66,182.7,8685.0,161.328,161.3721,161.2221,161.2574,8685.0
2020-01-16 13:00:00,182.59,182.61,182.45,182.45,17518.0,161.1603,161.178,161.0367,161.0367,17518.0
2020-01-16 13:10:00,182.45,182.57,182.35,182.51,15228.0,161.0367,161.1427,160.9485,161.0897,15228.0
2020-01-16 13:20:00,182.5,182.65,182.45,182.55,15069.0,161.0809,161.2133,161.0367,161.125,15069.0
2020-01-16 13:30:00,182.55,182.67,182.45,182.67,14390.0,161.125,161.2309,161.0367,161.2309,14390.0
2020-01-16 13:40:00,182.68,182.98,182.65,182.94,13665.0,161.2397,161.5045,161.2133,161.4692,13665.0
2020-01-16 13:50:00,182.91,182.95,182.78,182.86,22677.0,161.4428,161.4781,161.328,161.3986,22677.0
2020-01-16 14:00:00,182.86,182.87,182.72,182.8,17755.0,161.3986,161.4074,161.2751,161.3457,17755.0
2020-01-16 14:10:00,182.82,182.97,182.8,182.97,17439.0,161.3633,161.4957,161.3457,161.4957,17439.0
2020-01-16 14:20:00,182.98,183.03,182.79,182.81,15009.0,161.5045,161.5487,161.3368,161.3545,15009.0
2020-01-16 14:30:00,182.81,182.83,182.51,182.53,26869.0,161.3545,161.3721,161.0897,161.1074,26869.0
2020-01-16 14:40:00,182.5,182.5,182.35,182.37,7653.0,161.0809,161.0809,160.9485,160.9661,7653.0
2020-01-16 14:50:00,182.39,182.5,182.36,182.38,6253.0,160.9838,161.0809,160.9573,160.975,6253.0
2020-01-16 15:00:00,182.37,182.49,182.28,182.28,17844.0,160.9661,161.072,160.8867,160.8867,17844.0
2020-01-16 15:10:00,182.28,182.5,182.11,182.46,52973.0,160.8867,161.0809,160.7366,161.0456,52973.0
2020-01-16 15:20:00,182.47,182.49,182.16,182.36,18645.0,161.0544,161.072,160.7808,160.9573,18645.0
2020-01-16 15:30:00,182.38,182.6,182.3,182.48,20022.0,160.975,161.1691,160.9043,161.0632,20022.0
2020-01-16 15:40:00,182.53,182.56,182.38,182.42,28644.0,161.1074,161.1338,160.975,161.0103,28644.0
2020-01-16 15:50:00,182.44,182.52,182.27,182.41,72492.0,161.0279,161.0985,160.8779,161.0014,72492.0
2020-01-17 09:30:00,182.78,183.12,182.28,182.77,159161.0,161.328,161.6281,160.8867,161.3192,159161.0
2020-01-17 09:40:00,182.69,182.95,182.54,182.67,80399.0,161.2486,161.4781,161.1162,161.2309,80399.0
2020-01-17 09:50:00,182.75,182.82,182.18,182.18,11753.0,161.3015,161.3633,160.7984,160.7984,11753.0
2020-01-17 10:00:00,182.18,182.31,181.81,182.0,27494.0,160.7984,160.9132,160.4719,160.6396,27494.0
2020-01-17 10:10:00,182.0,182.19,181.87,182.06,18130.0,160.6396,160.8073,160.5248,160.6925,18130.0
2020-01-17 10:20:00,182.13,182.29,182.01,182.23,11431.0,160.7543,160.8955,160.6484,160.8426,11431.0
2020-01-17 10:30:00,182.2,182.37,182.14,182.24,15386.0,160.8161,160.9661,160.7631,160.8514,15386.0
2020-01-17 10:40:00,182.11,182.28,182.05,182.16,19023.0,160.7366,160.8867,160.6837,160.7808,19023.0
2020-01-17 10:50:00,182.11,182.22,181.89,182.0,12971.0,160.7366,160.8337,160.5425,160.6396,12971.0
2020-01-17 11:00:00,182.03,182.16,181.96,182.12,21407.0,160.666,160.7808,160.6042,160.7455,21407.0
2020-01-17 11:10:00,182.14,182.17,181.77,181.87,17329.0,160.7631,160.7896,160.4365,160.5248,17329.0
2020-01-17 11:20:00,181.87,182.0,181.77,181.95,7728.0,160.5248,160.6396,160.4365,160.5954,7728.0
2020-01-17 11:30:00,181.89,182.09,181.89,181.89,9229.0,160.5425,160.719,160.5425,160.5425,9229.0
2020-01-17 11:40:00,181.88,181.99,181.73,181.8,9937.0,160.5336,160.6307,160.4012,160.463,9937.0
2020-01-17 11:50:00,181.76,181.85,181.69,181.74,5932.0,160.4277,160.5072,160.3659,160.4101,5932.0
2020-01-17 12:00:00,181.73,181.77,181.62,181.69,8349.0,160.4012,160.4365,160.3042,160.3659,8349.0
2020-01-17 12:10:00,181.68,181.84,181.65,181.83,15313.0,160.3571,160.4983,160.3306,160.4895,15313.0
2020-01-17 12:20:00,181.8,181.89,181.72,181.78,12490.0,160.463,160.5425,160.3924,160.4454,12490.0
2020-01-17 12:30:00,181.84,181.89,181.72,181.84,9959.0,160.4983,160.5425,160.3924,160.4983,9959.0
2020-01-17 12:40:00,181.83,182.05,181.74,182.05,8651.0,160.4895,160.6837,160.4101,160.6837,8651.0
2020-01-17 12:50:00,182.05,182.19,182.02,182.05,7199.0,160.6837,160.8073,160.6572,160.6837,7199.0
2020-01-17 13:00:00,182.02,182.18,181.95,182.13,8881.0,160.6572,160.7984,160.5954,160.7543,8881.0
2020-01-17 13:10:00,182.16,182.34,182.13,182.23,8699.0,160.7808,160.9397,160.7543,160.8426,8699.0
2020-01-17 13:20:00,182.28,182.32,182.01,182.04,5502.0,160.8867,160.922,160.6484,160.6749,5502.0
2020-01-17 13:30:00,182.05,182.27,182.04,182.26,10419.0,160.6837,160.8779,160.6749,160.869,10419.0
2020-01-17 13:40:00,182.23,182.25,182.06,182.19,19612.0,160.8426,160.8602,160.6925,160.8073,19612.0
2020-01-17 13:50:00,182.17,182.23,182.0,182.04,31330.0,160.7896,160.8426,160.6396,160.6749,31330.0
2020-01-17 14:00:00,182.05,182.06,181.87,181.87,16334.0,160.6837,160.6925,160.5248,160.5248,16334.0
2020-01-17 14:10:00,181.9,182.04,181.88,182.04,78821.0,160.5513,160.6749,160.5336,160.6749,78821.0
2020-01-17 14:20:00,182.06,182.28,182.04,182.28,14726.0,160.6925,160.8867,160.6749,160.8867,14726.0
2020-01-17 14:30:00,182.27,182.5,182.27,182.3,10762.0,160.8779,161.0809,160.8779,160.9043,10762.0
2020-01-17 14:40:00,182.32,182.5,182.11,182.13,11986.0,160.922,161.0809,160.7366,160.7543,11986.0
2020-01-17 14:50:00,182.17,182.35,182.14,182.29,9414.0,160.7896,160.9485,160.7631,160.8955,9414.0
2020-01-17 15:00:00,182.27,182.39,182.25,182.31,11871.0,160.8779,160.9838,160.8602,160.9132,11871.0
2020-01-17 15:10:00,182.32,182.32,182.06,182.13,15341.0,160.922,160.922,160.6925,160.7543,15341.0
2020-01-17 15:20:00,182.13,182.3,182.1,182.28,16465.0,160.7543,160.9043,160.7278,160.8867,16465.0
2020-01-17 15:30:00,182.28,182.45,182.28,182.45,27086.0,160.8867,161.0367,160.8867,161.0367,27086.0
2020-01-17 15:40:00,182.45,182.75,182.45,182.74,29375.0,161.0367,161.3015,161.0367,161.2927,29375.0
2020-01-17 15:50:00,182.72,182.76,181.48,181.9,419315.0,161.2751,161.3104,160.1806,160.5513,419315.0
2020-01-21 09:30:00,181.46,182.24,180.81,181.79,50330.0,160.1629,160.8514,159.5892,160.4542,50330.0
2020-01-21 09:40:00,181.85,182.16,181.76,182.09,13798.0,160.5072,160.7808,160.4277,160.719,13798.0
2020-01-21 09:50:00,182.01,182.4,181.93,182.21,17147.0,160.6484,160.9926,160.5778,160.8249,17147.0
2020-01-21 10:00:00,182.25,182.48,182.17,182.43,17346.0,160.8602,161.0632,160.7896,161.0191,17346.0
2020-01-21 10:10:00,182.43,182.64,182.21,182.28,17388.0,161.0191,161.2044,160.8249,160.8867,17388.0
2020-01-21 10:20:00,182.27,182.63,182.27,182.63,9755.0,160.8779,161.1956,160.8779,161.1956,9755.0
2020-01-21 10:30:00,182.69,182.85,182.63,182.63,17501.0,161.2486,161.3898,161.1956,161.1956,17501.0
2020-01-21 10:40:00,182.59,182.66,182.37,182.66,13248.0,161.1603,161.2221,160.9661,161.2221,13248.0
2020-01-21 10:50:00,182.63,182.76,182.48,182.57,16485.0,161.1956,161.3104,161.0632,161.1427,16485.0
2020-01-21 11:00:00,182.58,182.73,182.5,182.56,9946.0,161.1515,161.2839,161.0809,161.1338,9946.0
2020-01-21 11:10:00,182.52,182.91,182.51,182.88,13346.0,161.0985,161.4428,161.0897,161.4163,13346.0
2020-01-21 11:20:00,182.86,183.61,182.8,183.52,50480.0,161.3986,162.0606,161.3457,161.9812,50480.0
2020-01-21 11:30:00,183.46,183.78,183.37,183.55,59591.0,161.9282,162.2106,161.8488,162.0076,59591.0
2020-01-21 11:40:00,183.63,184.15,183.63,183.96,26427.0,162.0783,162.5372,162.0783,162.3695,26427.0
2020-01-21 11:50:00,183.99,184.3,183.98,184.19,23599.0,162.396,162.6696,162.3872,162.5725,23599.0
2020-01-21 12:00:00,184.17,184.56,184.0,184.34,39605.0,162.5549,162.8991,162.4048,162.7049,39605.0
2020-01-21 12:10:00,184.35,184.36,184.08,184.12,11799.0,162.7137,162.7226,162.4754,162.5107,11799.0
2020-01-21 12:20:00,184.14,184.22,183.95,184.0,17681.0,162.5284,162.599,162.3607,162.4048,17681.0
2020-01-21 12:30:00,184.02,184.21,183.97,184.21,7600.0,162.4225,162.5902,162.3783,162.5902,7600.0
2020-01-21 12:40:00,184.22,184.22,183.89,183.97,10446.0,162.599,162.599,162.3077,162.3783,10446.0
2020-01-21 12:50:00,183.98,184.04,183.8,183.86,9228.0,162.3872,162.4401,162.2283,162.2813,9228.0
2020-01-21 13:00:00,183.91,183.91,183.76,183.87,6035.0,162.3254,162.3254,162.193,162.2901,6035.0
2020-01-21 13:10:00,183.88,183.88,183.29,183.34,8382.0,162.2989,162.2989,161.7782,161.8223,8382.0
2020-01-21 13:20:00,183.33,183.54,183.26,183.41,13876.0,161.8135,161.9988,161.7517,161.8841,13876.0
2020-01-21 13:30:00,183.41,183.46,183.32,183.34,9539.0,161.8841,161.9282,161.8046,161.8223,9539.0
2020-01-21 13:40:00,183.37,183.49,182.8,182.81,12007.0,161.8488,161.9547,161.3457,161.3545,12007.0
2020-01-21 13:50:00,182.91,183.01,182.52,182.52,10675.0,161.4428,161.531,161.0985,161.0985,10675.0
2020-01-21 14:00:00,182.5,182.57,182.19,182.33,17718.0,161.0809,161.1427,160.8073,160.9308,17718.0
2020-01-21 14:10:00,182.37,182.56,182.2,182.39,13865.0,160.9661,161.1338,160.8161,160.9838,13865.0
2020-01-21 14:20:00,182.36,182.53,182.24,182.49,28304.0,160.9573,161.1074,160.8514,161.072,28304.0
2020-01-21 14:30:00,182.48,182.49,182.22,182.39,15601.0,161.0632,161.072,160.8337,160.9838,15601.0
2020-01-21 14:40:00,182.39,182.51,182.34,182.49,11313.0,160.9838,161.0897,160.9397,161.072,11313.0
2020-01-21 14:50:00,182.49,182.95,182.36,182.93,18588.0,161.072,161.4781,160.9573,161.4604,18588.0
2020-01-21 15:00:00,183.0,183.28,182.94,183.27,17717.0,161.5222,161.7693,161.4692,161.7605,17717.0
2020-01-21 15:10:00,183.24,183.44,183.15,183.18,20832.0,161.734,161.9105,161.6546,161.6811,20832.0
2020-01-21 15:20:00,183.21,183.51,183.12,183.5,31963.0,161.7075,161.9723,161.6281,161.9635,31963.0
2020-01-21 15:30:00,183.5,183.69,183.43,183.59,46184.0,161.9635,162.1312,161.9017,162.0429,46184.0
2020-01-21 15:40:00,183.58,183.58,183.2,183.42,50540.0,162.0341,162.0341,161.6987,161.8929,50540.0
2020-01-21 15:50:00,183.42,183.7,183.3,183.33,182321.0,161.8929,162.14,161.787,161.8135,182321.0
2020-01-22 09:30:00,183.86,184.89,183.51,184.84,45028.0,162.2813,163.1904,161.9723,163.1462,45028.0
2020-01-22 09:40:00,184.78,185.49,184.63,185.38,62449.0,163.0933,163.72,162.9609,163.6229,62449.0
2020-01-22 09:50:00,185.45,185.58,185.33,185.33,20527.0,163.6846,163.7994,163.5787,163.5787,20527.0
2020-01-22 10:00:00,185.33,185.43,185.06,185.23,23250.0,163.5787,163.667,163.3404,163.4905,23250.0
2020-01-22 10:10:00,185.2,185.34,185.02,185.34,34474.0,163.464,163.5876,163.3051,163.5876,34474.0
2020-01-22 10:20:00,185.34,185.35,184.83,184.89,18777.0,163.5876,163.5964,163.1374,163.1904,18777.0
2020-01-22 10:30:00,184.89,185.1,184.74,185.1,15900.0,163.1904,163.3757,163.058,163.3757,15900.0
2020-01-22 10:40:00,185.11,185.41,184.86,184.9,34633.0,163.3845,163.6493,163.1639,163.1992,34633.0
2020-01-22 10:50:00,184.89,185.06,184.75,184.75,14850.0,163.1904,163.3404,163.0668,163.0668,14850.0
2020-01-22 11:00:00,184.7,184.7,184.35,184.46,13231.0,163.0227,163.0227,162.7137,162.8108,13231.0
2020-01-22 11:10:00,184.48,184.5,184.2,184.5,13174.0,162.8285,162.8461,162.5814,162.8461,13174.0
2020-01-22 11:20:00,184.5,184.56,184.07,184.3,7657.0,162.8461,162.8991,162.4666,162.6696,7657.0
2020-01-22 11:30:00,184.28,184.41,184.13,184.19,6784.0,162.652,162.7667,162.5196,162.5725,6784.0
2020-01-22 11:40:00,184.23,184.23,183.84,183.84,6291.0,162.6078,162.6078,162.2636,162.2636,6291.0
2020-01-22 11:50:00,183.91,183.98,183.75,183.83,9591.0,162.3254,162.3872,162.1842,162.2548,9591.0
2020-01-22 12:00:00,183.86,183.93,183.62,183.7,7451.0,162.2813,162.343,162.0694,162.14,7451.0
2020-01-22 12:10:00,183.75,183.78,183.48,183.49,5040.0,162.1842,162.2106,161.9459,161.9547,5040.0
2020-01-22 12:20:00,183.48,183.54,183.28,183.52,7941.0,161.9459,161.9988,161.7693,161.9812,7941.0
2020-01-22 12:30:00,183.47,183.62,183.35,183.41,14685.0,161.937,162.0694,161.8311,161.8841,14685.0
2020-01-22 12:40:00,183.39,183.74,183.39,183.63,6830.0,161.8664,162.1753,161.8664,162.0783,6830.0
2020-01-22 12:50:00,183.62,183.7,183.43,183.53,4431.0,162.0694,162.14,161.9017,161.99,4431.0
2020-01-22 13:00:00,183.56,183.56,183.45,183.49,4835.0,162.0165,162.0165,161.9194,161.9547,4835.0
2020-01-22 13:10:00,183.49,183.51,183.22,183.28,12336.0,161.9547,161.9723,161.7164,161.7693,12336.0
2020-01-22 13:20:00,183.26,183.51,183.18,183.25,10018.0,161.7517,161.9723,161.6811,161.7428,10018.0
2020-01-22 13:30:00,183.25,183.44,183.17,183.4,11481.0,161.7428,161.9105,161.6722,161.8752,11481.0
2020-01-22 13:40:00,183.49,183.61,183.4,183.52,12048.0,161.9547,162.0606,161.8752,161.9812,12048.0
2020-01-22 13:50:00,183.51,183.95,183.47,183.83,46462.0,161.9723,162.3607,161.937,162.2548,46462.0
2020-01-22 14:00:00,183.88,183.91,183.52,183.59,8918.0,162.2989,162.3254,161.9812,162.0429,8918.0
2020-01-22 14:10:00,183.59,183.7,183.44,183.48,6313.0,162.0429,162.14,161.9105,161.9459,6313.0
2020-01-22 14:20:00,183.53,183.58,183.41,183.55,10762.0,161.99,162.0341,161.8841,162.0076,10762.0
2020-01-22 14:30:00,183.56,183.66,183.48,183.59,7799.0,162.0165,162.1047,161.9459,162.0429,7799.0
2020-01-22 14:40:00,183.61,183.67,183.41,183.46,7947.0,162.0606,162.1136,161.8841,161.9282,7947.0
2020-01-22 14:50:00,183.47,183.59,183.43,183.59,7097.0,161.937,162.0429,161.9017,162.0429,7097.0
2020-01-22 15:00:00,183.57,183.59,183.35,183.39,18407.0,162.0253,162.0429,161.8311,161.8664,18407.0
2020-01-22 15:10:00,183.42,183.45,183.25,183.4,10473.0,161.8929,161.9194,161.7428,161.8752,10473.0
2020-01-22 15:20:00,183.42,183.47,183.24,183.4,13384.0,161.8929,161.937,161.734,161.8752,13384.0
2020-01-22 15:30:00,183.41,183.58,183.37,183.41,17566.0,161.8841,162.0341,161.8488,161.8841,17566.0
2020-01-22 15:40:00,183.4,183.52,183.24,183.28,24819.0,161.8752,161.9812,161.734,161.7693,24819.0
2020-01-22 15:50:00,183.25,183.45,183.09,183.09,70643.0,161.7428,161.9194,161.6016,161.6016,70643.0
2020-01-23 09:30:00,182.87,183.0,182.05,182.33,25031.0,161.4074,161.5222,160.6837,160.9308,25031.0
2020-01-23 09:40:00,182.37,183.06,182.05,182.82,12785.0,160.9661,161.5751,160.6837,161.3633,12785.0
2020-01-23 09:50:00,182.78,183.13,182.59,183.07,9855.0,161.328,161.6369,161.1603,161.584,9855.0
2020-01-23 10:00:00,183.02,183.46,182.91,183.42,7784.0,161.5398,161.9282,161.4428,161.8929,7784.0
2020-01-23 10:10:00,183.53,183.69,183.51,183.68,9854.0,161.99,162.1312,161.9723,162.1224,9854.0
2020-01-23 10:20:00,183.65,183.69,183.44,183.62,7713.0,162.0959,162.1312,161.9105,162.0694,7713.0
2020-01-23 10:30:00,183.59,184.07,183.51,184.01,17430.0,162.0429,162.4666,161.9723,162.4137,17430.0
2020-01-23 10:40:00,183.95,184.05,183.54,183.54,7315.0,162.3607,162.449,161.9988,161.9988,7315.0
2020-01-23 10:50:00,183.68,183.78,183.59,183.67,7478.0,162.1224,162.2106,162.0429,162.1136,7478.0
2020-01-23 11:00:00,183.66,183.66,183.34,183.46,11508.0,162.1047,162.1047,161.8223,161.9282,11508.0
2020-01-23 11:10:00,183.45,183.45,183.24,183.28,7525.0,161.9194,161.9194,161.734,161.7693,7525.0
2020-01-23 11:20:00,183.19,183.44,183.19,183.33,4881.0,161.6899,161.9105,161.6899,161.8135,4881.0
2020-01-23 11:30:00,183.36,183.54,183.32,183.49,6643.0,161.8399,161.9988,161.8046,161.9547,6643.0
2020-01-23 11:40:00,183.47,183.55,183.37,183.45,10800.0,161.937,162.0076,161.8488,161.9194,10800.0
2020-01-23 11:50:00,183.45,183.75,183.39,183.66,8353.0,161.9194,162.1842,161.8664,162.1047,8353.0
2020-01-23 12:00:00,183.66,183.89,183.65,183.89,5188.0,162.1047,162.3077,162.0959,162.3077,5188.0
2020-01-23 12:10:00,183.86,184.1,183.82,184.01,18907.0,162.2813,162.4931,162.246,162.4137,18907.0
2020-01-23 12:20:00,183.99,184.31,183.99,184.31,9012.0,162.396,162.6784,162.396,162.6784,9012.0
2020-01-23 12:30:00,184.3,184.33,184.1,184.1,10898.0,162.6696,162.6961,162.4931,162.4931,10898.0
2020-01-23 12:40:00,184.14,184.34,184.12,184.31,16467.0,162.5284,162.7049,162.5107,162.6784,16467.0
2020-01-23 12:50:00,184.35,184.44,184.31,184.41,19536.0,162.7137,162.7932,162.6784,162.7667,19536.0
2020-01-23 13:00:00,184.41,184.72,184.38,184.63,15311.0,162.7667,163.0403,162.7402,162.9609,15311.0
2020-01-23 13:10:00,184.62,184.91,184.61,184.91,17687.0,162.9521,163.208,162.9432,163.208,17687.0
2020-01-23 13:20:00,184.9,185.06,184.78,184.93,16284.0,163.1992,163.3404,163.0933,163.2257,16284.0
2020-01-23 13:30:00,184.92,184.92,184.54,184.83,21285.0,163.2168,163.2168,162.8814,163.1374,21285.0
2020-01-23 13:40:00,184.82,185.11,184.82,185.01,21734.0,163.1286,163.3845,163.1286,163.2963,21734.0
2020-01-23 13:50:00,185.0,185.22,184.96,185.11,24514.0,163.2875,163.4816,163.2522,163.3845,24514.0
2020-01-23 14:00:00,185.1,185.3,185.1,185.3,18964.0,163.3757,163.5523,163.3757,163.5523,18964.0
2020-01-23 14:10:00,185.28,185.44,185.23,185.43,24776.0,163.5346,163.6758,163.4905,163.667,24776.0
2020-01-23 14:20:00,185.43,185.47,185.08,185.16,38698.0,163.667,163.7023,163.3581,163.4287,38698.0
2020-01-23 14:30:00,185.21,185.22,185.01,185.01,5830.0,163.4728,163.4816,163.2963,163.2963,5830.0
2020-01-23 14:40:00,185.04,185.16,184.94,184.97,30957.0,163.3228,163.4287,163.2345,163.261,30957.0
2020-01-23 14:50:00,184.92,185.0,184.88,184.99,15493.0,163.2168,163.2875,163.1815,163.2786,15493.0
2020-01-23 15:00:00,184.98,185.01,184.85,184.94,16805.0,163.2698,163.2963,163.1551,163.2345,16805.0
2020-01-23 15:10:00,184.92,185.06,184.89,184.96,20098.0,163.2168,163.3404,163.1904,163.2522,20098.0
2020-01-23 15:20:00,184.97,185.14,184.91,185.05,20763.0,163.261,163.411,163.208,163.3316,20763.0
2020-01-23 15:30:00,185.04,185.17,184.78,184.82,31329.0,163.3228,163.4375,163.0933,163.1286,31329.0
2020-01-23 15:40:00,184.83,184.97,184.67,184.76,29246.0,163.1374,163.261,162.9962,163.0756,29246.0
2020-01-23 15:50:00,184.74,185.03,184.54,184.62,131008.0,163.058,163.3139,162.8814,162.9521,131008.0
2020-01-24 09:30:00,185.23,185.37,184.65,185.09,32178.0,163.4905,163.614,162.9785,163.3669,32178.0
2020-01-24 09:40:00,185.17,185.38,184.86,184.96,13815.0,163.4375,163.6229,163.1639,163.2522,13815.0
2020-01-24 09:50:00,184.91,185.37,184.91,185.37,7277.0,163.208,163.614,163.208,163.614,7277.0
2020-01-24 10:00:00,185.33,185.34,184.96,184.96,12932.0,163.5787,163.5876,163.2522,163.2522,12932.0
2020-01-24 10:10:00,184.96,185.38,184.95,185.26,15303.0,163.2522,163.6229,163.2433,163.5169,15303.0
2020-01-24 10:20:00,185.26,185.27,185.06,185.06,5349.0,163.5169,163.5258,163.3404,163.3404,5349.0
2020-01-24 10:30:00,185.03,185.13,184.88,185.09,6818.0,163.3139,163.4022,163.1815,163.3669,6818.0
2020-01-24 10:40:00,185.05,185.42,185.0,185.33,8347.0,163.3316,163.6582,163.2875,163.5787,8347.0
2020-01-24 10:50:00,185.32,185.55,185.16,185.55,11330.0,163.5699,163.7729,163.4287,163.7729,11330.0
2020-01-24 11:00:00,185.53,185.81,185.5,185.63,7932.0,163.7553,164.0024,163.7288,163.8435,7932.0
2020-01-24 11:10:00,185.63,185.75,185.19,185.4,6573.0,163.8435,163.9494,163.4552,163.6405,6573.0
2020-01-24 11:20:00,185.37,185.38,184.95,185.29,4839.0,163.614,163.6229,163.2433,163.5434,4839.0
2020-01-24 11:30:00,185.31,185.49,185.06,185.37,10905.0,163.5611,163.72,163.3404,163.614,10905.0
2020-01-24 11:40:00,185.41,185.49,184.85,185.04,10644.0,163.6493,163.72,163.1551,163.3228,10644.0
2020-01-24 11:50:00,185.17,185.24,184.89,184.93,8667.0,163.4375,163.4993,163.1904,163.2257,8667.0
2020-01-24 12:00:00,184.94,185.02,184.82,184.86,8674.0,163.2345,163.3051,163.1286,163.1639,8674.0
2020-01-24 12:10:00,184.84,184.86,184.44,184.53,13425.0,163.1462,163.1639,162.7932,162.8726,13425.0
2020-01-24 12:20:00,184.47,184.69,184.38,184.44,9092.0,162.8197,163.0138,162.7402,162.7932,9092.0
2020-01-24 12:30:00,184.49,184.92,184.49,184.91,8329.0,162.8373,163.2168,162.8373,163.208,8329.0
2020-01-24 12:40:00,184.91,185.12,184.91,185.07,7326.0,163.208,163.3934,163.208,163.3492,7326.0
2020-01-24 12:50:00,185.05,185.1,184.9,185.1,7337.0,163.3316,163.3757,163.1992,163.3757,7337.0
2020-01-24 13:00:00,185.09,185.09,184.61,184.83,6270.0,163.3669,163.3669,162.9432,163.1374,6270.0
2020-01-24 13:10:00,184.85,184.85,184.66,184.72,11554.0,163.1551,163.1551,162.9874,163.0403,11554.0
2020-01-24 13:20:00,184.72,184.8,184.58,184.62,6242.0,163.0403,163.1109,162.9168,162.9521,6242.0
2020-01-24 13:30:00,184.6,184.74,184.52,184.74,13831.0,162.9344,163.058,162.8638,163.058,13831.0
2020-01-24 13:40:00,184.71,184.76,184.47,184.53,12401.0,163.0315,163.0756,162.8197,162.8726,12401.0
2020-01-24 13:50:00,184.58,184.71,184.48,184.59,17526.0,162.9168,163.0315,162.8285,162.9256,17526.0
2020-01-24 14:00:00,184.63,184.72,184.5,184.66,11751.0,162.9609,163.0403,162.8461,162.9874,11751.0
2020-01-24 14:10:00,184.7,184.78,184.55,184.57,9351.0,163.0227,163.0933,162.8903,162.9079,9351.0
2020-01-24 14:20:00,184.61,184.67,184.33,184.39,15622.0,162.9432,162.9962,162.6961,162.7491,15622.0
2020-01-24 14:30:00,184.39,184.65,184.36,184.61,7400.0,162.7491,162.9785,162.7226,162.9432,7400.0
2020-01-24 14:40:00,184.7,184.9,184.57,184.9,9576.0,163.0227,163.1992,162.9079,163.1992,9576.0
2020-01-24 14:50:00,184.87,185.2,184.73,185.13,8935.0,163.1727,163.464,163.0491,163.4022,8935.0
2020-01-24 15:00:00,185.0,185.34,184.96,185.1,13231.0,163.2875,163.5876,163.2522,163.3757,13231.0
2020-01-24 15:10:00,185.11,185.27,184.98,185.1,13260.0,163.3845,163.5258,163.2698,163.3757,13260.0
2020-01-24 15:20:00,185.02,185.28,185.02,185.18,9948.0,163.3051,163.5346,163.3051,163.4463,9948.0
2020-01-24 15:30:00,185.18,185.18,184.75,184.85,16891.0,163.4463,163.4463,163.0668,163.1551,16891.0
2020-01-24 15:40:00,184.76,184.95,184.57,184.92,13891.0,163.0756,163.2433,162.9079,163.2168,13891.0
2020-01-24 15:50:00,184.92,185.17,184.68,185.08,59347.0,163.2168,163.4375,163.005,163.3581,59347.0
2020-01-27 09:30:00,182.36,182.89,181.69,182.06,52893.0,160.9573,161.4251,160.3659,160.6925,52893.0
2020-01-27 09:40:00,182.1,182.16,181.59,182.0,27697.0,160.7278,160.7808,160.2777,160.6396,27697.0
2020-01-27 09:50:00,182.18,182.6,182.09,182.35,17601.0,160.7984,161.1691,160.719,160.9485,17601.0
2020-01-27 10:00:00,182.36,182.64,182.06,182.59,25855.0,160.9573,161.2044,160.6925,161.1603,25855.0
2020-01-27 10:10:00,182.56,182.63,181.99,182.0,16334.0,161.1338,161.1956,160.6307,160.6396,16334.0
2020-01-27 10:20:00,182.03,182.62,181.9,182.61,11225.0,160.666,161.1868,160.5513,161.178,11225.0
2020-01-27 10:30:00,182.72,182.9,182.58,182.62,23670.0,161.2751,161.4339,161.1515,161.1868,23670.0
2020-01-27 10:40:00,182.51,182.51,181.95,182.02,19047.0,161.0897,161.0897,160.5954,160.6572,19047.0
2020-01-27 10:50:00,181.99,182.16,181.79,182.13,10457.0,160.6307,160.7808,160.4542,160.7543,10457.0
2020-01-27 11:00:00,182.12,182.66,182.12,182.45,22489.0,160.7455,161.2221,160.7455,161.0367,22489.0
2020-01-27 11:10:00,182.5,182.5,182.1,182.21,17975.0,161.0809,161.0809,160.7278,160.8249,17975.0
2020-01-27 11:20:00,182.19,182.42,182.11,182.34,36098.0,160.8073,161.0103,160.7366,160.9397,36098.0
2020-01-27 11:30:00,182.31,182.83,182.31,182.78,11632.0,160.9132,161.3721,160.9132,161.328,11632.0
2020-01-27 11:40:00,182.75,182.81,182.53,182.56,13739.0,161.3015,161.3545,161.1074,161.1338,13739.0
2020-01-27 11:50:00,182.57,182.65,182.37,182.48,14011.0,161.1427,161.2133,160.9661,161.0632,14011.0
2020-01-27 12:00:00,182.49,182.96,182.49,182.85,10963.0,161.072,161.4869,161.072,161.3898,10963.0
2020-01-27 12:10:00,182.89,182.97,182.77,182.97,7105.0,161.4251,161.4957,161.3192,161.4957,7105.0
2020-01-27 12:20:00,182.96,183.17,182.9,183.07,5508.0,161.4869,161.6722,161.4339,161.584,5508.0
2020-01-27 12:30:00,183.09,183.34,183.07,183.31,12478.0,161.6016,161.8223,161.584,161.7958,12478.0
2020-01-27 12:40:00,183.25,183.56,183.25,183.48,5746.0,161.7428,162.0165,161.7428,161.9459,5746.0
2020-01-27 12:50:00,183.48,183.5,183.05,183.18,5848.0,161.9459,161.9635,161.5663,161.6811,5848.0
2020-01-27 13:00:00,183.18,183.39,183.13,183.19,11033.0,161.6811,161.8664,161.6369,161.6899,11033.0
2020-01-27 13:10:00,183.16,183.37,183.11,183.33,7346.0,161.6634,161.8488,161.6193,161.8135,7346.0
2020-01-27 13:20:00,183.35,183.54,183.35,183.47,10997.0,161.8311,161.9988,161.8311,161.937,10997.0
2020-01-27 13:30:00,183.43,183.71,183.3,183.7,17664.0,161.9017,162.1489,161.787,162.14,17664.0
2020-01-27 13:40:00,183.73,183.73,183.41,183.41,10407.0,162.1665,162.1665,161.8841,161.8841,10407.0
2020-01-27 13:50:00,183.45,183.51,183.36,183.4,11146.0,161.9194,161.9723,161.8399,161.8752,11146.0
2020-01-27 14:00:00,183.49,183.53,183.2,183.53,8479.0,161.9547,161.99,161.6987,161.99,8479.0
2020-01-27 14:10:00,183.53,183.67,183.47,183.52,8957.0,161.99,162.1136,161.937,161.9812,8957.0
2020-01-27 14:20:00,183.52,183.59,183.39,183.58,7630.0,161.9812,162.0429,161.8664,162.0341,7630.0
2020-01-27 14:30:00,183.57,183.62,183.43,183.61,16224.0,162.0253,162.0694,161.9017,162.0606,16224.0
2020-01-27 14:40:00,183.64,183.7,183.39,183.39,31448.0,162.0871,162.14,161.8664,161.8664,31448.0
2020-01-27 14:50:00,183.36,183.42,182.95,183.11,30620.0,161.8399,161.8929,161.4781,161.6193,30620.0
2020-01-27 15:00:00,183.09,183.25,183.04,183.13,10542.0,161.6016,161.7428,161.5575,161.6369,10542.0
2020-01-27 15:10:00,183.11,183.27,182.97,183.15,30009.0,161.6193,161.7605,161.4957,161.6546,30009.0
2020-01-27 15:20:00,183.16,183.33,182.9,183.02,38163.0,161.6634,161.8135,161.4339,161.5398,38163.0
2020-01-27 15:30:00,182.98,182.98,182.62,182.77,19958.0,161.5045,161.5045,161.1868,161.3192,19958.0
2020-01-27 15:40:00,182.77,182.9,182.5,182.52,25644.0,161.3192,161.4339,161.0809,161.0985,25644.0
2020-01-27 15:50:00,182.54,182.68,182.34,182.56,75056.0,161.1162,161.2397,160.9397,161.1338,75056.0
2020-01-28 09:30:00,183.08,183.22,180.88,181.55,46440.0,161.5928,161.7164,159.651,160.2424,46440.0
2020-01-28 09:40:00,181.45,181.93,181.08,181.24,21288.0,160.1541,160.5778,159.8275,159.9688,21288.0
2020-01-28 09:50:00,181.23,181.46,180.76,181.08,18848.0,159.9599,160.1629,159.5451,159.8275,18848.0
2020-01-28 10:00:00,181.04,182.18,181.04,182.03,20928.0,159.7922,160.7984,159.7922,160.666,20928.0
2020-01-28 10:10:00,182.17,182.44,182.03,182.25,9047.0,160.7896,161.0279,160.666,160.8602,9047.0
2020-01-28 10:20:00,182.22,182.77,181.95,182.69,10928.0,160.8337,161.3192,160.5954,161.2486,10928.0
2020-01-28 10:30:00,182.71,182.81,182.51,182.67,14864.0,161.2662,161.3545,161.0897,161.2309,14864.0
2020-01-28 10:40:00,182.77,183.15,182.66,182.69,14011.0,161.3192,161.6546,161.2221,161.2486,14011.0
2020-01-28 10:50:00,182.64,183.03,182.64,182.96,14399.0,161.2044,161.5487,161.2044,161.4869,14399.0
2020-01-28 11:00:00,182.92,183.04,182.75,183.04,13174.0,161.4516,161.5575,161.3015,161.5575,13174.0
2020-01-28 11:10:00,183.13,183.46,183.02,183.28,18134.0,161.6369,161.9282,161.5398,161.7693,18134.0
2020-01-28 11:20:00,183.19,183.36,183.12,183.24,47385.0,161.6899,161.8399,161.6281,161.734,47385.0
2020-01-28 11:30:00,183.24,183.35,182.92,182.97,47242.0,161.734,161.8311,161.4516,161.4957,47242.0
2020-01-28 11:40:00,182.95,183.38,182.91,183.16,55036.0,161.4781,161.8576,161.4428,161.6634,55036.0
2020-01-28 11:50:00,183.17,183.35,183.05,183.18,29905.0,161.6722,161.8311,161.5663,161.6811,29905.0
2020-01-28 12:00:00,183.2,183.83,183.13,183.75,24367.0,161.6987,162.2548,161.6369,162.1842,24367.0
2020-01-28 12:10:00,183.77,183.85,183.47,183.71,24304.0,162.2018,162.2724,161.937,162.1489,24304.0
2020-01-28 12:20:00,183.69,183.74,183.52,183.58,9537.0,162.1312,162.1753,161.9812,162.0341,9537.0
2020-01-28 12:30:00,183.56,183.7,183.46,183.46,6219.0,162.0165,162.14,161.9282,161.9282,6219.0
2020-01-28 12:40:00,183.51,183.56,183.38,183.53,8397.0,161.9723,162.0165,161.8576,161.99,8397.0
2020-01-28 12:50:00,183.54,183.58,183.44,183.5,6969.0,161.9988,162.0341,161.9105,161.9635,6969.0
2020-01-28 13:00:00,183.49,183.67,183.41,183.58,10756.0,161.9547,162.1136,161.8841,162.0341,10756.0
2020-01-28 13:10:00,183.59,183.67,183.55,183.67,7043.0,162.0429,162.1136,162.0076,162.1136,7043.0
2020-01-28 13:20:00,183.63,183.74,183.54,183.74,9119.0,162.0783,162.1753,161.9988,162.1753,9119.0
2020-01-28 13:30:00,183.7,183.72,183.52,183.52,12982.0,162.14,162.1577,161.9812,161.9812,12982.0
2020-01-28 13:40:00,183.54,183.61,183.52,183.59,11408.0,161.9988,162.0606,161.9812,162.0429,11408.0
2020-01-28 13:50:00,183.56,183.66,183.54,183.57,18973.0,162.0165,162.1047,161.9988,162.0253,18973.0
2020-01-28 14:00:00,183.58,183.84,183.58,183.82,14881.0,162.0341,162.2636,162.0341,162.246,14881.0
2020-01-28 14:10:00,183.84,184.19,183.84,184.12,27017.0,162.2636,162.5725,162.2636,162.5107,27017.0
2020-01-28 14:20:00,184.12,184.3,184.07,184.17,13334.0,162.5107,162.6696,162.4666,162.5549,13334.0
2020-01-28 14:30:00,184.12,184.46,184.08,184.35,22022.0,162.5107,162.8108,162.4754,162.7137,22022.0
2020-01-28 14:40:00,184.39,184.68,184.35,184.55,25772.0,162.7491,163.005,162.7137,162.8903,25772.0
2020-01-28 14:50:00,184.55,184.58,184.32,184.43,36700.0,162.8903,162.9168,162.6873,162.7844,36700.0
2020-01-28 15:00:00,184.38,184.52,184.03,184.08,34650.0,162.7402,162.8638,162.4313,162.4754,34650.0
2020-01-28 15:10:00,184.09,184.09,183.78,183.92,17411.0,162.4843,162.4843,162.2106,162.3342,17411.0
2020-01-28 15:20:00,183.93,184.13,183.92,184.1,17782.0,162.343,162.5196,162.3342,162.4931,17782.0
2020-01-28 15:30:00,184.12,184.26,183.8,183.82,27478.0,162.5107,162.6343,162.2283,162.246,27478.0
2020-01-28 15:40:00,183.81,183.9,183.73,183.79,30866.0,162.2371,162.3166,162.1665,162.2195,30866.0
2020-01-28 15:50:00,183.76,183.97,183.47,183.65,128557.0,162.193,162.3783,161.937,162.0959,128557.0
2020-01-29 09:30:00,183.92,184.42,180.22,180.33,128324.0,162.3342,162.7755,159.0685,159.1656,128324.0
2020-01-29 09:40:00,180.47,181.39,179.61,181.09,118222.0,159.2891,160.1011,158.5301,159.8364,118222.0
2020-01-29 09:50:00,181.01,181.17,180.35,180.57,73098.0,159.7657,159.907,159.1832,159.3774,73098.0
2020-01-29 10:00:00,180.61,180.69,180.0,180.69,63298.0,159.4127,159.4833,158.8743,159.4833,63298.0
2020-01-29 10:10:00,180.6,182.54,180.46,182.32,61734.0,159.4039,161.1162,159.2803,160.922,61734.0
2020-01-29 10:20:00,182.21,182.37,181.41,181.84,38842.0,160.8249,160.9661,160.1188,160.4983,38842.0
2020-01-29 10:30:00,181.76,182.31,181.65,181.87,39070.0,160.4277,160.9132,160.3306,160.5248,39070.0
2020-01-29 10:40:00,181.78,182.7,181.73,182.38,20156.0,160.4454,161.2574,160.4012,160.975,20156.0
2020-01-29 10:50:00,182.33,183.8,182.23,183.65,50678.0,160.9308,162.2283,160.8426,162.0959,50678.0
2020-01-29 11:00:00,183.55,183.98,183.19,183.19,19453.0,162.0076,162.3872,161.6899,161.6899,19453.0
2020-01-29 11:10:00,183.13,183.31,182.68,183.27,22308.0,161.6369,161.7958,161.2397,161.7605,22308.0
2020-01-29 11:20:00,183.27,183.27,182.54,182.62,13998.0,161.7605,161.7605,161.1162,161.1868,13998.0
2020-01-29 11:30:00,182.76,182.98,182.59,182.97,14434.0,161.3104,161.5045,161.1603,161.4957,14434.0
2020-01-29 11:40:00,183.0,183.06,182.59,182.6,15972.0,161.5222,161.5751,161.1603,161.1691,15972.0
2020-01-29 11:50:00,182.6,182.6,181.84,181.88,141910.0,161.1691,161.1691,160.4983,160.5336,141910.0
2020-01-29 12:00:00,181.82,182.45,181.8,182.02,24730.0,160.4807,161.0367,160.463,160.6572,24730.0
2020-01-29 12:10:00,181.97,182.33,181.91,182.05,17571.0,160.6131,160.9308,160.5601,160.6837,17571.0
2020-01-29 12:20:00,182.05,182.49,182.05,182.35,13345.0,160.6837,161.072,160.6837,160.9485,13345.0
2020-01-29 12:30:00,182.32,182.48,182.19,182.39,11964.0,160.922,161.0632,160.8073,160.9838,11964.0
2020-01-29 12:40:00,182.34,182.35,182.13,182.34,9079.0,160.9397,160.9485,160.7543,160.9397,9079.0
2020-01-29 12:50:00,182.35,182.43,182.01,182.3,36053.0,160.9485,161.0191,160.6484,160.9043,36053.0
2020-01-29 13:00:00,182.32,182.86,182.29,182.86,11576.0,160.922,161.3986,160.8955,161.3986,11576.0
2020-01-29 13:10:00,182.89,183.08,182.82,183.08,8893.0,161.4251,161.5928,161.3633,161.5928,8893.0
2020-01-29 13:20:00,183.09,183.44,183.07,183.44,7717.0,161.6016,161.9105,161.584,161.9105,7717.0
2020-01-29 13:30:00,183.39,183.83,183.37,183.53,16032.0,161.8664,162.2548,161.8488,161.99,16032.0
2020-01-29 13:40:00,183.4,183.91,183.24,183.75,17718.0,161.8752,162.3254,161.734,162.1842,17718.0
2020-01-29 13:50:00,183.78,183.79,183.36,183.57,12059.0,162.2106,162.2195,161.8399,162.0253,12059.0
2020-01-29 14:00:00,183.52,183.64,183.32,183.59,14409.0,161.9812,162.0871,161.8046,162.0429,14409.0
2020-01-29 14:10:00,183.55,183.73,183.32,183.59,10786.0,162.0076,162.1665,161.8046,162.0429,10786.0
2020-01-29 14:20:00,183.62,183.68,183.26,183.42,48211.0,162.0694,162.1224,161.7517,161.8929,48211.0
2020-01-29 14:30:00,183.42,183.51,183.11,183.39,11930.0,161.8929,161.9723,161.6193,161.8664,11930.0
2020-01-29 14:40:00,183.42,183.6,183.31,183.52,20438.0,161.8929,162.0518,161.7958,161.9812,20438.0
2020-01-29 14:50:00,183.59,183.7,183.34,183.61,52389.0,162.0429,162.14,161.8223,162.0606,52389.0
2020-01-29 15:00:00,183.62,183.9,183.36,183.82,18176.0,162.0694,162.3166,161.8399,162.246,18176.0
2020-01-29 15:10:00,183.84,183.89,183.62,183.81,19617.0,162.2636,162.3077,162.0694,162.2371,19617.0
2020-01-29 15:20:00,183.8,183.97,183.55,183.93,90792.0,162.2283,162.3783,162.0076,162.343,90792.0
2020-01-29 15:30:00,183.93,184.32,183.84,184.0,32701.0,162.343,162.6873,162.2636,162.4048,32701.0
2020-01-29 15:40:00,183.99,184.02,183.41,183.6,42166.0,162.396,162.4225,161.8841,162.0518,42166.0
2020-01-29 15:50:00,183.7,183.79,183.3,183.44,85093.0,162.14,162.2195,161.787,161.9105,85093.0
2020-01-30 09:30:00,182.3,183.49,181.89,182.02,65499.0,160.9043,161.9547,160.5425,160.6572,65499.0
2020-01-30 09:40:00,181.95,182.31,181.33,181.76,32467.0,160.5954,160.9132,160.0482,160.4277,32467.0
2020-01-30 09:50:00,181.66,182.25,181.62,182.18,22798.0,160.3395,160.8602,160.3042,160.7984,22798.0
2020-01-30 10:00:00,182.26,182.26,181.52,182.09,23238.0,160.869,160.869,160.2159,160.719,23238.0
2020-01-30 10:10:00,182.17,182.45,181.84,181.92,16641.0,160.7896,161.0367,160.4983,160.5689,16641.0
2020-01-30 10:20:00,182.05,182.33,182.05,182.14,10417.0,160.6837,160.9308,160.6837,160.7631,10417.0
2020-01-30 10:30:00,182.14,182.14,181.15,181.15,35134.0,160.7631,160.7631,159.8893,159.8893,35134.0
2020-01-30 10:40:00,181.15,181.15,180.47,181.08,30438.0,159.8893,159.8893,159.2891,159.8275,30438.0
2020-01-30 10:50:00,181.15,181.38,180.51,180.88,30863.0,159.8893,160.0923,159.3244,159.651,30863.0
2020-01-30 11:00:00,180.79,181.34,180.78,180.96,19498.0,159.5716,160.057,159.5627,159.7216,19498.0
2020-01-30 11:10:00,180.94,181.06,180.77,180.8,23085.0,159.704,159.8099,159.5539,159.5804,23085.0
2020-01-30 11:20:00,180.86,181.33,180.76,181.29,13732.0,159.6334,160.0482,159.5451,160.0129,13732.0
2020-01-30 11:30:00,181.33,181.42,181.1,181.25,10237.0,160.0482,160.1276,159.8452,159.9776,10237.0
2020-01-30 11:40:00,181.16,181.62,181.15,181.47,9389.0,159.8981,160.3042,159.8893,160.1718,9389.0
2020-01-30 11:50:00,181.48,181.68,181.41,181.42,8359.0,160.1806,160.3571,160.1188,160.1276,8359.0
2020-01-30 12:00:00,181.35,181.4,180.93,180.93,14384.0,160.0658,160.11,159.6951,159.6951,14384.0
2020-01-30 12:10:00,180.93,180.94,180.61,180.69,16276.0,159.6951,159.704,159.4127,159.4833,16276.0
2020-01-30 12:20:00,180.71,180.87,180.4,180.48,12836.0,159.501,159.6422,159.2273,159.298,12836.0
2020-01-30 12:30:00,180.47,180.52,180.03,180.07,26546.0,159.2891,159.3333,158.9008,158.9361,26546.0
2020-01-30 12:40:00,180.08,180.08,179.78,179.86,13902.0,158.9449,158.9449,158.6801,158.7507,13902.0
2020-01-30 12:50:00,179.84,180.05,179.84,180.04,46673.0,158.7331,158.9184,158.7331,158.9096,46673.0
2020-01-30 13:00:00,180.05,180.15,179.8,179.81,23107.0,158.9184,159.0067,158.6978,158.7066,23107.0
2020-01-30 13:10:00,179.82,180.0,179.72,179.72,22749.0,158.7154,158.8743,158.6271,158.6271,22749.0
2020-01-30 13:20:00,179.74,180.14,179.72,180.08,28937.0,158.6448,158.9979,158.6271,158.9449,28937.0
2020-01-30 13:30:00,180.04,180.29,179.96,180.1,17007.0,158.9096,159.1302,158.839,158.9625,17007.0
2020-01-30 13:40:00,180.02,180.09,179.99,180.0,12641.0,158.8919,158.9537,158.8655,158.8743,12641.0
2020-01-30 13:50:00,180.0,180.03,179.77,179.79,11258.0,158.8743,158.9008,158.6713,158.6889,11258.0
2020-01-30 14:00:00,179.83,180.22,179.81,180.22,14027.0,158.7242,159.0685,158.7066,159.0685,14027.0
2020-01-30 14:10:00,180.24,180.41,180.23,180.4,14104.0,159.0861,159.2362,159.0773,159.2273,14104.0
2020-01-30 14:20:00,180.43,180.68,180.43,180.53,9891.0,159.2538,159.4745,159.2538,159.3421,9891.0
2020-01-30 14:30:00,180.53,180.64,180.37,180.43,11420.0,159.3421,159.4392,159.2009,159.2538,11420.0
2020-01-30 14:40:00,180.4,181.06,180.32,180.89,23086.0,159.2273,159.8099,159.1567,159.6598,23086.0
2020-01-30 14:50:00,180.91,181.3,180.77,180.97,41142.0,159.6775,160.0217,159.5539,159.7304,41142.0
2020-01-30 15:00:00,181.01,181.21,180.8,180.8,26207.0,159.7657,159.9423,159.5804,159.5804,26207.0
2020-01-30 15:10:00,180.78,180.85,180.38,180.47,37909.0,159.5627,159.6245,159.2097,159.2891,37909.0
2020-01-30 15:20:00,180.45,180.9,180.45,180.82,13709.0,159.2715,159.6687,159.2715,159.598,13709.0
2020-01-30 15:30:00,180.84,181.41,180.82,181.41,27599.0,159.6157,160.1188,159.598,160.1188,27599.0
2020-01-30 15:40:00,181.44,181.79,181.42,181.5,44591.0,160.1453,160.4542,160.1276,160.1982,44591.0
2020-01-30 15:50:00,181.46,181.5,181.21,181.22,200206.0,160.1629,160.1982,159.9423,159.9511,200206.0
2020-01-31 09:30:00,180.24,180.91,179.68,179.93,34512.0,159.0861,159.6775,158.5918,158.8125,34512.0
2020-01-31 09:40:00,179.86,180.07,178.62,178.73,24465.0,158.7507,158.9361,157.6562,157.7533,24465.0
2020-01-31 09:50:00,178.88,179.03,178.08,178.08,32824.0,157.8857,158.0181,157.1796,157.1796,32824.0
2020-01-31 10:00:00,178.04,178.2,177.39,177.58,38057.0,157.1443,157.2855,156.5706,156.7383,38057.0
2020-01-31 10:10:00,177.59,177.89,177.33,177.67,18953.0,156.7471,157.0119,156.5177,156.8177,18953.0
2020-01-31 10:20:00,177.66,178.03,177.35,177.35,9352.0,156.8089,157.1355,156.5353,156.5353,9352.0
2020-01-31 10:30:00,177.28,177.5,177.2,177.2,20470.0,156.4735,156.6677,156.4029,156.4029,20470.0
2020-01-31 10:40:00,177.19,177.27,177.08,177.15,7135.0,156.3941,156.4647,156.297,156.3588,7135.0
2020-01-31 10:50:00,177.12,177.15,176.27,176.27,25624.0,156.3323,156.3588,155.5821,155.5821,25624.0
2020-01-31 11:00:00,176.27,176.31,175.7,175.78,36769.0,155.5821,155.6174,155.079,155.1496,36769.0
2020-01-31 11:10:00,175.77,176.05,175.33,175.75,31685.0,155.1407,155.3879,154.7524,155.1231,31685.0
2020-01-31 11:20:00,175.69,175.94,175.61,175.61,26681.0,155.0701,155.2908,154.9995,154.9995,26681.0
2020-01-31 11:30:00,175.65,176.01,175.35,175.44,19208.0,155.0348,155.3526,154.77,154.8495,19208.0
2020-01-31 11:40:00,175.49,176.06,175.48,175.79,74052.0,154.8936,155.3967,154.8848,155.1584,74052.0
2020-01-31 11:50:00,175.79,176.0,175.63,176.0,23207.0,155.1584,155.3437,155.0172,155.3437,23207.0
2020-01-31 12:00:00,175.98,176.05,175.82,176.01,16884.0,155.3261,155.3879,155.1849,155.3526,16884.0
2020-01-31 12:10:00,176.0,176.15,175.51,175.7,36234.0,155.3437,155.4761,154.9113,155.079,36234.0
2020-01-31 12:20:00,175.71,175.98,175.56,175.98,17473.0,155.0878,155.3261,154.9554,155.3261,17473.0
2020-01-31 12:30:00,175.91,175.92,174.88,175.02,26006.0,155.2643,155.2731,154.3552,154.4788,26006.0
2020-01-31 12:40:00,174.98,175.43,174.98,175.06,28548.0,154.4435,154.8406,154.4435,154.5141,28548.0
2020-01-31 12:50:00,175.11,175.21,174.79,174.98,18426.0,154.5582,154.6465,154.2758,154.4435,18426.0
2020-01-31 13:00:00,175.05,175.19,174.88,175.07,20789.0,154.5052,154.6288,154.3552,154.5229,20789.0
2020-01-31 13:10:00,175.0,175.19,175.0,175.12,23973.0,154.4611,154.6288,154.4611,154.567,23973.0
2020-01-31 13:20:00,175.09,175.37,175.04,175.33,24575.0,154.5405,154.7877,154.4964,154.7524,24575.0
2020-01-31 13:30:00,175.29,175.57,175.17,175.24,53046.0,154.7171,154.9642,154.6112,154.6729,53046.0
2020-01-31 13:40:00,175.24,175.36,175.06,175.18,39449.0,154.6729,154.7789,154.5141,154.62,39449.0
2020-01-31 13:50:00,175.19,175.55,175.13,175.55,25074.0,154.6288,154.9466,154.5759,154.9466,25074.0
2020-01-31 14:00:00,175.6,175.6,175.3,175.43,11866.0,154.9907,154.9907,154.7259,154.8406,11866.0
2020-01-31 14:10:00,175.42,175.56,175.33,175.56,12210.0,154.8318,154.9554,154.7524,154.9554,12210.0
2020-01-31 14:20:00,175.53,175.7,175.28,175.64,29094.0,154.9289,155.079,154.7082,155.026,29094.0
2020-01-31 14:30:00,175.66,176.05,175.61,175.84,16729.0,155.0436,155.3879,154.9995,155.2025,16729.0
2020-01-31 14:40:00,175.87,175.87,175.48,175.55,20000.0,155.229,155.229,154.8848,154.9466,20000.0
2020-01-31 14:50:00,175.5,175.75,175.5,175.57,13357.0,154.9024,155.1231,154.9024,154.9642,13357.0
2020-01-31 15:00:00,175.53,175.6,175.32,175.46,26774.0,154.9289,154.9907,154.7436,154.8671,26774.0
2020-01-31 15:10:00,175.46,175.56,175.23,175.42,24198.0,154.8671,154.9554,154.6641,154.8318,24198.0
2020-01-31 15:20:00,175.44,175.47,175.11,175.19,53937.0,154.8495,154.8759,154.5582,154.6288,53937.0
2020-01-31 15:30:00,175.16,175.41,175.15,175.25,81162.0,154.6023,154.823,154.5935,154.6818,81162.0
2020-01-31 15:40:00,175.27,175.53,175.01,175.27,103374.0,154.6994,154.9289,154.4699,154.6994,103374.0
2020-01-31 15:50:00,175.25,175.74,175.12,175.35,203350.0,154.6818,155.1143,154.567,154.77,203350.0
2020-02-03 09:30:00,177.16,177.76,176.68,177.67,109574.0,156.3676,156.8972,155.9439,156.8177,109574.0
2020-02-03 09:40:00,177.66,177.86,177.04,177.65,64346.0,156.8089,156.9854,156.2617,156.8001,64346.0
2020-02-03 09:50:00,177.64,178.33,177.52,178.33,54102.0,156.7913,157.4003,156.6854,157.4003,54102.0
2020-02-03 10:00:00,178.34,178.62,177.78,177.88,17045.0,157.4091,157.6562,156.9148,157.0031,17045.0
2020-02-03 10:10:00,177.84,177.94,177.41,177.69,17328.0,156.9678,157.0561,156.5883,156.8354,17328.0
2020-02-03 10:20:00,177.74,177.89,177.08,177.89,20047.0,156.8795,157.0119,156.297,157.0119,20047.0
2020-02-03 10:30:00,177.87,177.95,177.44,177.7,20172.0,156.9943,157.0649,156.6147,156.8442,20172.0
2020-02-03 10:40:00,177.7,177.74,177.03,177.03,20190.0,156.8442,156.8795,156.2529,156.2529,20190.0
2020-02-03 10:50:00,177.03,177.35,176.79,177.31,22572.0,156.2529,156.5353,156.041,156.5,22572.0
2020-02-03 11:00:00,177.31,177.38,176.92,177.07,11311.0,156.5,156.5618,156.1558,156.2882,11311.0
2020-02-03 11:10:00,177.09,177.1,176.88,176.97,25114.0,156.3058,156.3146,156.1205,156.1999,25114.0
2020-02-03 11:20:00,177.01,177.08,176.91,176.93,37286.0,156.2352,156.297,156.1469,156.1646,37286.0
2020-02-03 11:30:00,177.0,177.02,176.67,176.85,18271.0,156.2264,156.244,155.9351,156.094,18271.0
2020-02-03 11:40:00,176.84,176.86,176.14,176.31,13209.0,156.0852,156.1028,155.4673,155.6174,13209.0
2020-02-03 11:50:00,176.28,176.38,176.09,176.35,6441.0,155.5909,155.6791,155.4232,155.6527,6441.0
2020-02-03 12:00:00,176.37,176.38,175.86,175.87,9928.0,155.6703,155.6791,155.2202,155.229,9928.0
2020-02-03 12:10:00,175.91,176.26,175.9,176.22,8046.0,155.2643,155.5732,155.2555,155.5379,8046.0
2020-02-03 12:20:00,176.19,176.3,176.09,176.09,3720.0,155.5114,155.6085,155.4232,155.4232,3720.0
2020-02-03 12:30:00,176.08,176.1,175.81,175.87,9270.0,155.4144,155.432,155.176,155.229,9270.0
2020-02-03 12:40:00,175.91,175.99,175.68,175.81,8341.0,155.2643,155.3349,155.0613,155.176,8341.0
2020-02-03 12:50:00,175.8,175.89,175.72,175.72,7522.0,155.1672,155.2467,155.0966,155.0966,7522.0
2020-02-03 13:00:00,175.72,175.8,175.65,175.68,5933.0,155.0966,155.1672,155.0348,155.0613,5933.0
2020-02-03 13:10:00,175.68,175.69,175.43,175.62,7087.0,155.0613,155.0701,154.8406,155.0083,7087.0
2020-02-03 13:20:00,175.68,175.91,175.68,175.74,8380.0,155.0613,155.2643,155.0613,155.1143,8380.0
2020-02-03 13:30:00,175.75,176.0,175.68,175.99,11914.0,155.1231,155.3437,155.0613,155.3349,11914.0
2020-02-03 13:40:00,176.04,176.14,175.94,176.0,9211.0,155.3791,155.4673,155.2908,155.3437,9211.0
2020-02-03 13:50:00,176.0,176.05,175.86,175.98,6644.0,155.3437,155.3879,155.2202,155.3261,6644.0
2020-02-03 14:00:00,175.96,175.96,175.4,175.45,13039.0,155.3084,155.3084,154.8142,154.8583,13039.0
2020-02-03 14:10:00,175.43,175.43,175.22,175.33,10350.0,154.8406,154.8406,154.6553,154.7524,10350.0
2020-02-03 14:20:00,175.33,175.48,175.33,175.4,10541.0,154.7524,154.8848,154.7524,154.8142,10541.0
2020-02-03 14:30:00,175.4,175.55,175.19,175.38,10639.0,154.8142,154.9466,154.6288,154.7965,10639.0
2020-02-03 14:40:00,175.36,175.95,175.34,175.91,8406.0,154.7789,155.2996,154.7612,155.2643,8406.0
2020-02-03 14:50:00,175.88,176.3,175.85,176.3,13693.0,155.2378,155.6085,155.2114,155.6085,13693.0
2020-02-03 15:00:00,176.26,176.67,176.26,176.51,20624.0,155.5732,155.9351,155.5732,155.7939,20624.0
2020-02-03 15:10:00,176.51,176.54,176.27,176.35,25852.0,155.7939,155.8204,155.5821,155.6527,25852.0
2020-02-03 15:20:00,176.34,176.55,176.27,176.55,26744.0,155.6438,155.8292,155.5821,155.8292,26744.0
2020-02-03 15:30:00,176.56,176.63,176.35,176.45,37637.0,155.838,155.8998,155.6527,155.7409,37637.0
2020-02-03 15:40:00,176.45,176.46,176.06,176.06,54361.0,155.7409,155.7498,155.3967,155.3967,54361.0
2020-02-03 15:50:00,176.11,176.67,176.04,176.59,195371.0,155.4408,155.9351,155.3791,155.8645,195371.0
2020-02-04 09:30:00,179.24,179.95,179.0,179.41,57383.0,158.2035,158.8302,157.9917,158.3535,57383.0
2020-02-04 09:40:00,179.25,180.01,179.25,179.83,35339.0,158.2123,158.8831,158.2123,158.7242,35339.0
2020-02-04 09:50:00,179.63,180.32,179.5,180.32,28265.0,158.5477,159.1567,158.433,159.1567,28265.0
2020-02-04 10:00:00,180.09,180.09,179.38,179.52,13748.0,158.9537,158.9537,158.3271,158.4506,13748.0
2020-02-04 10:10:00,179.53,179.68,179.3,179.68,16997.0,158.4594,158.5918,158.2564,158.5918,16997.0
2020-02-04 10:20:00,179.71,180.14,179.7,180.14,19256.0,158.6183,158.9979,158.6095,158.9979,19256.0
2020-02-04 10:30:00,180.03,180.16,179.83,179.97,29378.0,158.9008,159.0155,158.7242,158.8478,29378.0
2020-02-04 10:40:00,179.97,179.98,179.59,179.7,21451.0,158.8478,158.8566,158.5124,158.6095,21451.0
2020-02-04 10:50:00,179.65,179.67,179.44,179.45,17089.0,158.5654,158.583,158.38,158.3888,17089.0
2020-02-04 11:00:00,179.43,179.62,179.39,179.54,19626.0,158.3712,158.5389,158.3359,158.4683,19626.0
2020-02-04 11:10:00,179.56,179.66,179.44,179.61,14889.0,158.4859,158.5742,158.38,158.5301,14889.0
2020-02-04 11:20:00,179.59,179.73,179.5,179.65,24978.0,158.5124,158.636,158.433,158.5654,24978.0
2020-02-04 11:30:00,179.67,179.96,179.66,179.78,8384.0,158.583,158.839,158.5742,158.6801,8384.0
2020-02-04 11:40:00,179.82,180.06,179.73,179.83,14499.0,158.7154,158.9272,158.636,158.7242,14499.0
2020-02-04 11:50:00,179.86,179.86,179.59,179.74,11508.0,158.7507,158.7507,158.5124,158.6448,11508.0
2020-02-04 12:00:00,179.75,180.3,179.73,180.29,45598.0,158.6536,159.1391,158.636,159.1302,45598.0
2020-02-04 12:10:00,180.3,180.66,180.19,180.32,106581.0,159.1391,159.4568,159.042,159.1567,106581.0
2020-02-04 12:20:00,180.32,180.5,180.01,180.31,103473.0,159.1567,159.3156,158.8831,159.1479,103473.0
2020-02-04 12:30:00,180.24,180.46,180.07,180.23,34815.0,159.0861,159.2803,158.9361,159.0773,34815.0
2020-02-04 12:40:00,180.23,180.36,180.19,180.31,15642.0,159.0773,159.192,159.042,159.1479,15642.0
2020-02-04 12:50:00,180.34,180.53,180.23,180.53,9897.0,159.1744,159.3421,159.0773,159.3421,9897.0
2020-02-04 13:00:00,180.56,180.65,180.46,180.56,15605.0,159.3686,159.448,159.2803,159.3686,15605.0
2020-02-04 13:10:00,180.56,180.56,180.06,180.1,16822.0,159.3686,159.3686,158.9272,158.9625,16822.0
2020-02-04 13:20:00,180.1,180.1,179.65,179.65,14624.0,158.9625,158.9625,158.5654,158.5654,14624.0
2020-02-04 13:30:00,179.6,179.61,179.4,179.58,22040.0,158.5212,158.5301,158.3447,158.5036,22040.0
2020-02-04 13:40:00,179.58,179.59,179.17,179.27,28613.0,158.5036,158.5124,158.1417,158.23,28613.0
2020-02-04 13:50:00,179.24,179.66,179.15,179.66,12725.0,158.2035,158.5742,158.124,158.5742,12725.0
2020-02-04 14:00:00,179.68,179.97,179.66,179.97,12973.0,158.5918,158.8478,158.5742,158.8478,12973.0
2020-02-04 14:10:00,180.0,180.11,179.94,179.99,9528.0,158.8743,158.9714,158.8213,158.8655,9528.0
2020-02-04 14:20:00,179.92,179.94,179.71,179.74,9224.0,158.8037,158.8213,158.6183,158.6448,9224.0
2020-02-04 14:30:00,179.7,179.87,179.69,179.87,10033.0,158.6095,158.7595,158.6007,158.7595,10033.0
2020-02-04 14:40:00,179.88,180.01,179.82,179.88,12047.0,158.7684,158.8831,158.7154,158.7684,12047.0
2020-02-04 14:50:00,179.9,179.9,179.73,179.78,15133.0,158.786,158.786,158.636,158.6801,15133.0
2020-02-04 15:00:00,179.76,179.76,179.43,179.47,14603.0,158.6625,158.6625,158.3712,158.4065,14603.0
2020-02-04 15:10:00,179.47,179.57,179.3,179.52,23926.0,158.4065,158.4948,158.2564,158.4506,23926.0
2020-02-04 15:20:00,179.52,179.59,179.37,179.37,19399.0,158.4506,158.5124,158.3182,158.3182,19399.0
2020-02-04 15:30:00,179.38,179.7,179.31,179.5,36224.0,158.3271,158.6095,158.2653,158.433,36224.0
2020-02-04 15:40:00,179.43,179.62,179.36,179.62,37792.0,158.3712,158.5389,158.3094,158.5389,37792.0
2020-02-04 15:50:00,179.59,179.72,179.24,179.47,156855.0,158.5124,158.6271,158.2035,158.4065,156855.0
2020-02-05 09:30:00,181.01,181.49,180.08,181.28,65890.0,159.7657,160.1894,158.9449,160.0041,65890.0
2020-02-05 09:40:00,181.27,181.82,181.07,181.37,43265.0,159.9952,160.4807,159.8187,160.0835,43265.0
2020-02-05 09:50:00,181.36,181.52,181.03,181.3,18223.0,160.0747,160.2159,159.7834,160.0217,18223.0
2020-02-05 10:00:00,181.41,181.52,181.12,181.37,7412.0,160.1188,160.2159,159.8628,160.0835,7412.0
2020-02-05 10:10:00,181.29,181.42,181.11,181.2,12068.0,160.0129,160.1276,159.854,159.9334,12068.0
2020-02-05 10:20:00,181.2,181.47,181.02,181.2,12570.0,159.9334,160.1718,159.7746,159.9334,12570.0
2020-02-05 10:30:00,181.2,181.22,180.86,180.88,14972.0,159.9334,159.9511,159.6334,159.651,14972.0
2020-02-05 10:40:00,180.91,181.39,180.85,181.29,10211.0,159.6775,160.1011,159.6245,160.0129,10211.0
2020-02-05 10:50:00,181.29,181.49,181.13,181.46,33762.0,160.0129,160.1894,159.8717,160.1629,33762.0
2020-02-05 11:00:00,181.46,181.64,181.13,181.22,18772.0,160.1629,160.3218,159.8717,159.9511,18772.0
2020-02-05 11:10:00,181.21,181.49,181.21,181.37,14676.0,159.9423,160.1894,159.9423,160.0835,14676.0
2020-02-05 11:20:00,181.32,181.5,181.3,181.5,14624.0,160.0394,160.1982,160.0217,160.1982,14624.0
2020-02-05 11:30:00,181.5,182.1,181.33,182.1,34107.0,160.1982,160.7278,160.0482,160.7278,34107.0
2020-02-05 11:40:00,182.01,182.39,181.76,182.27,30793.0,160.6484,160.9838,160.4277,160.8779,30793.0
2020-02-05 11:50:00,182.29,182.56,182.27,182.56,10588.0,160.8955,161.1338,160.8779,161.1338,10588.0
2020-02-05 12:00:00,182.56,182.85,182.4,182.79,19087.0,161.1338,161.3898,160.9926,161.3368,19087.0
2020-02-05 12:10:00,182.84,182.95,182.62,182.95,13935.0,161.381,161.4781,161.1868,161.4781,13935.0
2020-02-05 12:20:00,182.95,183.09,182.9,182.95,6493.0,161.4781,161.6016,161.4339,161.4781,6493.0
2020-02-05 12:30:00,182.93,182.94,182.82,182.92,5303.0,161.4604,161.4692,161.3633,161.4516,5303.0
2020-02-05 12:40:00,182.92,183.13,182.64,183.09,15690.0,161.4516,161.6369,161.2044,161.6016,15690.0
2020-02-05 12:50:00,183.11,183.19,182.88,182.94,8770.0,161.6193,161.6899,161.4163,161.4692,8770.0
2020-02-05 13:00:00,182.93,183.0,182.83,182.92,6759.0,161.4604,161.5222,161.3721,161.4516,6759.0
2020-02-05 13:10:00,182.93,183.25,182.89,183.25,8138.0,161.4604,161.7428,161.4251,161.7428,8138.0
2020-02-05 13:20:00,183.24,183.3,182.98,183.28,10396.0,161.734,161.787,161.5045,161.7693,10396.0
2020-02-05 13:30:00,183.27,183.29,182.93,183.08,8622.0,161.7605,161.7782,161.4604,161.5928,8622.0
2020-02-05 13:40:00,183.09,183.42,183.09,183.32,10145.0,161.6016,161.8929,161.6016,161.8046,10145.0
2020-02-05 13:50:00,183.35,183.44,183.23,183.27,15563.0,161.8311,161.9105,161.7252,161.7605,15563.0
2020-02-05 14:00:00,183.17,183.29,183.11,183.17,9696.0,161.6722,161.7782,161.6193,161.6722,9696.0
2020-02-05 14:10:00,183.16,183.42,183.1,183.4,14630.0,161.6634,161.8929,161.6105,161.8752,14630.0
2020-02-05 14:20:00,183.46,183.62,183.45,183.57,15593.0,161.9282,162.0694,161.9194,162.0253,15593.0
2020-02-05 14:30:00,183.52,183.68,183.47,183.52,7629.0,161.9812,162.1224,161.937,161.9812,7629.0
2020-02-05 14:40:00,183.54,183.68,183.47,183.67,9376.0,161.9988,162.1224,161.937,162.1136,9376.0
2020-02-05 14:50:00,183.73,184.13,183.69,184.07,20474.0,162.1665,162.5196,162.1312,162.4666,20474.0
2020-02-05 15:00:00,184.08,184.25,183.87,183.96,16451.0,162.4754,162.6255,162.2901,162.3695,16451.0
2020-02-05 15:10:00,184.0,184.13,183.86,184.05,13008.0,162.4048,162.5196,162.2813,162.449,13008.0
2020-02-05 15:20:00,184.07,184.46,184.07,184.31,19549.0,162.4666,162.8108,162.4666,162.6784,19549.0
2020-02-05 15:30:00,184.31,184.31,183.91,184.12,20903.0,162.6784,162.6784,162.3254,162.5107,20903.0
2020-02-05 15:40:00,184.1,184.15,183.91,184.05,40829.0,162.4931,162.5372,162.3254,162.449,40829.0
2020-02-05 15:50:00,184.01,184.1,183.91,183.98,105482.0,162.4137,162.4931,162.3254,162.3872,105482.0
2020-02-06 09:30:00,185.65,186.59,185.2,186.24,82120.0,163.8612,164.6908,163.464,164.3819,82120.0
2020-02-06 09:40:00,186.14,187.1,185.88,186.83,41542.0,164.2937,165.141,164.0642,164.9027,41542.0
2020-02-06 09:50:00,186.85,187.07,186.43,187.06,25822.0,164.9203,165.1145,164.5496,165.1057,25822.0
2020-02-06 10:00:00,187.06,187.06,186.51,186.85,23491.0,165.1057,165.1057,164.6202,164.9203,23491.0
2020-02-06 10:10:00,186.86,187.18,186.46,186.46,28126.0,164.9292,165.2116,164.5761,164.5761,28126.0
2020-02-06 10:20:00,186.46,186.58,186.21,186.33,17911.0,164.5761,164.682,164.3554,164.4614,17911.0
2020-02-06 10:30:00,186.33,186.66,186.24,186.61,12529.0,164.4614,164.7526,164.3819,164.7085,12529.0
2020-02-06 10:40:00,186.54,187.0,186.35,187.0,24667.0,164.6467,165.0527,164.479,165.0527,24667.0
2020-02-06 10:50:00,187.13,187.27,186.79,186.94,18682.0,165.1675,165.291,164.8674,164.9998,18682.0
2020-02-06 11:00:00,186.86,186.98,186.53,186.98,21991.0,164.9292,165.0351,164.6379,165.0351,21991.0
2020-02-06 11:10:00,187.12,187.19,186.68,186.98,13547.0,165.1586,165.2204,164.7703,165.0351,13547.0
2020-02-06 11:20:00,186.98,187.22,186.83,187.22,18840.0,165.0351,165.2469,164.9027,165.2469,18840.0
2020-02-06 11:30:00,187.23,187.31,186.94,187.12,43841.0,165.2557,165.3263,164.9998,165.1586,43841.0
2020-02-06 11:40:00,187.06,187.06,186.6,186.68,14855.0,165.1057,165.1057,164.6997,164.7703,14855.0
2020-02-06 11:50:00,186.69,186.69,186.15,186.36,28796.0,164.7791,164.7791,164.3025,164.4878,28796.0
2020-02-06 12:00:00,186.35,186.53,186.32,186.39,7113.0,164.479,164.6379,164.4525,164.5143,7113.0
2020-02-06 12:10:00,186.41,186.72,186.34,186.66,9254.0,164.532,164.8056,164.4702,164.7526,9254.0
2020-02-06 12:20:00,186.66,186.66,186.49,186.52,18192.0,164.7526,164.7526,164.6026,164.6291,18192.0
2020-02-06 12:30:00,186.53,186.6,186.44,186.5,9663.0,164.6379,164.6997,164.5585,164.6114,9663.0
2020-02-06 12:40:00,186.49,186.65,186.27,186.33,13402.0,164.6026,164.7438,164.4084,164.4614,13402.0
2020-02-06 12:50:00,186.33,186.69,186.33,186.56,11895.0,164.4614,164.7791,164.4614,164.6644,11895.0
2020-02-06 13:00:00,186.56,186.61,186.11,186.18,19675.0,164.6644,164.7085,164.2672,164.329,19675.0
2020-02-06 13:10:00,186.18,186.43,186.18,186.27,11370.0,164.329,164.5496,164.329,164.4084,11370.0
2020-02-06 13:20:00,186.27,186.36,186.23,186.23,9836.0,164.4084,164.4878,164.3731,164.3731,9836.0
2020-02-06 13:30:00,186.17,186.19,185.96,186.0,12644.0,164.3201,164.3378,164.1348,164.1701,12644.0
2020-02-06 13:40:00,186.03,186.15,185.93,186.0,19044.0,164.1966,164.3025,164.1083,164.1701,19044.0
2020-02-06 13:50:00,186.02,186.6,186.02,186.59,22388.0,164.1877,164.6997,164.1877,164.6908,22388.0
2020-02-06 14:00:00,186.6,186.7,186.23,186.49,16884.0,164.6997,164.7879,164.3731,164.6026,16884.0
2020-02-06 14:10:00,186.52,186.6,186.3,186.33,18208.0,164.6291,164.6997,164.4349,164.4614,18208.0
2020-02-06 14:20:00,186.36,186.45,186.18,186.43,12754.0,164.4878,164.5673,164.329,164.5496,12754.0
2020-02-06 14:30:00,186.46,186.65,186.25,186.34,18342.0,164.5761,164.7438,164.3908,164.4702,18342.0
2020-02-06 14:40:00,186.34,186.5,186.31,186.44,18370.0,164.4702,164.6114,164.4437,164.5585,18370.0
2020-02-06 14:50:00,186.46,186.49,186.24,186.24,10301.0,164.5761,164.6026,164.3819,164.3819,10301.0
2020-02-06 15:00:00,186.22,186.36,186.14,186.21,13344.0,164.3643,164.4878,164.2937,164.3554,13344.0
2020-02-06 15:10:00,186.23,186.24,186.1,186.11,14292.0,164.3731,164.3819,164.2584,164.2672,14292.0
2020-02-06 15:20:00,186.11,186.31,186.03,186.14,17509.0,164.2672,164.4437,164.1966,164.2937,17509.0
2020-02-06 15:30:00,186.15,186.39,186.14,186.3,25024.0,164.3025,164.5143,164.2937,164.4349,25024.0
2020-02-06 15:40:00,186.3,186.43,186.28,186.35,37881.0,164.4349,164.5496,164.4172,164.479,37881.0
2020-02-06 15:50:00,186.37,186.54,186.15,186.16,109043.0,164.4967,164.6467,164.3025,164.3113,109043.0
2020-02-07 09:30:00,185.78,186.53,185.59,186.14,63733.0,163.9759,164.6379,163.8082,164.2937,63733.0
2020-02-07 09:40:00,186.2,186.5,185.99,186.15,24871.0,164.3466,164.6114,164.1613,164.3025,24871.0
2020-02-07 09:50:00,186.17,186.66,185.97,186.66,33047.0,164.3201,164.7526,164.1436,164.7526,33047.0
2020-02-07 10:00:00,186.66,187.3,186.39,187.21,35039.0,164.7526,165.3175,164.5143,165.2381,35039.0
2020-02-07 10:10:00,187.19,187.92,187.16,187.79,35025.0,165.2204,165.8648,165.194,165.75,35025.0
2020-02-07 10:20:00,187.84,188.3,187.51,187.72,32021.0,165.7941,166.2002,165.5029,165.6882,32021.0
2020-02-07 10:30:00,187.73,187.74,187.19,187.36,19475.0,165.6971,165.7059,165.2204,165.3705,19475.0
2020-02-07 10:40:00,187.46,187.75,187.35,187.56,24206.0,165.4587,165.7147,165.3617,165.547,24206.0
2020-02-07 10:50:00,187.56,187.66,187.3,187.3,25986.0,165.547,165.6353,165.3175,165.3175,25986.0
2020-02-07 11:00:00,187.22,187.47,187.03,187.39,16331.0,165.2469,165.4676,165.0792,165.397,16331.0
2020-02-07 11:10:00,187.43,187.66,187.17,187.56,20367.0,165.4323,165.6353,165.2028,165.547,20367.0
2020-02-07 11:20:00,187.56,187.56,186.88,186.95,10195.0,165.547,165.547,164.9468,165.0086,10195.0
2020-02-07 11:30:00,186.99,187.3,186.9,186.98,25035.0,165.0439,165.3175,164.9645,165.0351,25035.0
2020-02-07 11:40:00,187.0,187.17,186.86,186.97,11668.0,165.0527,165.2028,164.9292,165.0263,11668.0
2020-02-07 11:50:00,186.93,187.13,186.87,187.12,19317.0,164.9909,165.1675,164.938,165.1586,19317.0
2020-02-07 12:00:00,187.09,187.5,187.04,187.44,16411.0,165.1322,165.494,165.088,165.4411,16411.0
2020-02-07 12:10:00,187.44,187.69,187.41,187.62,21852.0,165.4411,165.6617,165.4146,165.6,21852.0
2020-02-07 12:20:00,187.6,187.84,187.59,187.64,20787.0,165.5823,165.7941,165.5735,165.6176,20787.0
2020-02-07 12:30:00,187.59,187.59,187.33,187.33,20965.0,165.5735,165.5735,165.344,165.344,20965.0
2020-02-07 12:40:00,187.33,187.5,187.33,187.5,9465.0,165.344,165.494,165.344,165.494,9465.0
2020-02-07 12:50:00,187.46,187.66,187.46,187.66,10166.0,165.4587,165.6353,165.4587,165.6353,10166.0
2020-02-07 13:00:00,187.66,187.66,187.26,187.26,17295.0,165.6353,165.6353,165.2822,165.2822,17295.0
2020-02-07 13:10:00,187.3,187.39,187.28,187.35,19238.0,165.3175,165.397,165.2999,165.3617,19238.0
2020-02-07 13:20:00,187.37,187.45,187.18,187.26,29607.0,165.3793,165.4499,165.2116,165.2822,29607.0
2020-02-07 13:30:00,187.29,187.35,187.04,187.13,18706.0,165.3087,165.3617,165.088,165.1675,18706.0
2020-02-07 13:40:00,187.05,187.21,187.02,187.2,20029.0,165.0969,165.2381,165.0704,165.2293,20029.0
2020-02-07 13:50:00,187.2,187.42,187.12,187.25,14712.0,165.2293,165.4234,165.1586,165.2734,14712.0
2020-02-07 14:00:00,187.22,187.24,186.9,187.0,26512.0,165.2469,165.2646,164.9645,165.0527,26512.0
2020-02-07 14:10:00,186.93,187.04,186.85,187.01,21638.0,164.9909,165.088,164.9203,165.0616,21638.0
2020-02-07 14:20:00,187.01,187.12,186.79,187.12,24160.0,165.0616,165.1586,164.8674,165.1586,24160.0
2020-02-07 14:30:00,187.12,187.31,186.93,187.22,86584.0,165.1586,165.3263,164.9909,165.2469,86584.0
2020-02-07 14:40:00,187.17,187.26,186.95,186.99,61854.0,165.2028,165.2822,165.0086,165.0439,61854.0
2020-02-07 14:50:00,187.01,187.22,186.93,187.19,24606.0,165.0616,165.2469,164.9909,165.2204,24606.0
2020-02-07 15:00:00,187.2,187.35,187.05,187.06,11442.0,165.2293,165.3617,165.0969,165.1057,11442.0
2020-02-07 15:10:00,187.05,187.33,187.0,187.18,17825.0,165.0969,165.344,165.0527,165.2116,17825.0
2020-02-07 15:20:00,187.17,187.27,187.06,187.07,42956.0,165.2028,165.291,165.1057,165.1145,42956.0
2020-02-07 15:30:00,187.09,187.27,186.97,187.02,46806.0,165.1322,165.291,165.0263,165.0704,46806.0
2020-02-07 15:40:00,187.02,187.07,186.83,187.07,42253.0,165.0704,165.1145,164.9027,165.1145,42253.0
2020-02-07 15:50:00,187.1,187.14,186.59,186.74,71538.0,165.141,165.1763,164.6908,164.8232,71538.0
2020-02-10 09:30:00,186.51,186.73,186.23,186.64,38213.0,164.6202,164.8144,164.3731,164.735,38213.0
2020-02-10 09:40:00,186.69,187.42,186.42,187.39,28370.0,164.7791,165.4234,164.5408,165.397,28370.0
2020-02-10 09:50:00,187.49,188.1,187.49,188.0,18137.0,165.4852,166.0236,165.4852,165.9354,18137.0
2020-02-10 10:00:00,188.04,188.47,187.81,188.05,62132.0,165.9707,166.3502,165.7677,165.9795,62132.0
2020-02-10 10:10:00,188.12,188.4,187.22,187.22,19207.0,166.0413,166.2884,165.2469,165.2469,19207.0
2020-02-10 10:20:00,187.21,187.58,186.95,187.45,35894.0,165.2381,165.5647,165.0086,165.4499,35894.0
2020-02-10 10:30:00,187.45,187.91,187.4,187.76,6424.0,165.4499,165.8559,165.4058,165.7235,6424.0
2020-02-10 10:40:00,187.72,188.26,187.61,188.16,16022.0,165.6882,166.1648,165.5911,166.0766,16022.0
2020-02-10 10:50:00,188.14,188.16,187.89,188.11,10090.0,166.0589,166.0766,165.8383,166.0325,10090.0
2020-02-10 11:00:00,188.09,188.16,187.98,188.14,11134.0,166.0148,166.0766,165.9177,166.0589,11134.0
2020-02-10 11:10:00,188.11,188.14,187.76,187.85,10442.0,166.0325,166.0589,165.7235,165.803,10442.0
2020-02-10 11:20:00,187.81,187.85,187.63,187.79,8250.0,165.7677,165.803,165.6088,165.75,8250.0
2020-02-10 11:30:00,187.79,187.79,187.64,187.67,8911.0,165.75,165.75,165.6176,165.6441,8911.0
2020-02-10 11:40:00,187.68,187.71,187.51,187.54,8231.0,165.6529,165.6794,165.5029,165.5294,8231.0
2020-02-10 11:50:00,187.59,187.61,187.3,187.42,10723.0,165.5735,165.5911,165.3175,165.4234,10723.0
2020-02-10 12:00:00,187.39,187.39,187.15,187.25,5116.0,165.397,165.397,165.1851,165.2734,5116.0
2020-02-10 12:10:00,187.25,187.25,187.05,187.12,7329.0,165.2734,165.2734,165.0969,165.1586,7329.0
2020-02-10 12:20:00,187.09,187.3,187.05,187.3,7514.0,165.1322,165.3175,165.0969,165.3175,7514.0
2020-02-10 12:30:00,187.31,187.32,187.01,187.27,11226.0,165.3263,165.3352,165.0616,165.291,11226.0
2020-02-10 12:40:00,187.26,187.26,187.08,187.21,5053.0,165.2822,165.2822,165.1233,165.2381,5053.0
2020-02-10 12:50:00,187.2,187.22,186.86,186.86,7645.0,165.2293,165.2469,164.9292,164.9292,7645.0
2020-02-10 13:00:00,186.82,186.9,186.54,186.67,8437.0,164.8939,164.9645,164.6467,164.7615,8437.0
2020-02-10 13:10:00,186.63,186.94,186.63,186.87,7019.0,164.7262,164.9998,164.7262,164.938,7019.0
2020-02-10 13:20:00,186.85,186.87,186.46,186.46,14468.0,164.9203,164.938,164.5761,164.5761,14468.0
2020-02-10 13:30:00,186.46,186.56,186.12,186.15,9753.0,164.5761,164.6644,164.276,164.3025,9753.0
2020-02-10 13:40:00,186.18,186.18,185.92,186.14,11866.0,164.329,164.329,164.0995,164.2937,11866.0
2020-02-10 13:50:00,186.14,186.14,185.71,185.71,14150.0,164.2937,164.2937,163.9141,163.9141,14150.0
2020-02-10 14:00:00,185.71,185.81,185.51,185.62,14764.0,163.9141,164.0024,163.7376,163.8347,14764.0
2020-02-10 14:10:00,185.62,185.73,185.34,185.36,9405.0,163.8347,163.9318,163.5876,163.6052,9405.0
2020-02-10 14:20:00,185.34,185.88,185.34,185.83,6580.0,163.5876,164.0642,163.5876,164.02,6580.0
2020-02-10 14:30:00,185.87,186.05,185.87,185.96,9428.0,164.0554,164.2142,164.0554,164.1348,9428.0
2020-02-10 14:40:00,185.89,186.03,185.74,185.98,15440.0,164.073,164.1966,163.9406,164.1524,15440.0
2020-02-10 14:50:00,185.96,186.08,185.94,185.99,11168.0,164.1348,164.2407,164.1171,164.1613,11168.0
2020-02-10 15:00:00,186.04,186.29,186.04,186.28,12880.0,164.2054,164.4261,164.2054,164.4172,12880.0
2020-02-10 15:10:00,186.29,186.43,185.98,186.0,17061.0,164.4261,164.5496,164.1524,164.1701,17061.0
2020-02-10 15:20:00,185.99,186.06,185.92,186.0,28228.0,164.1613,164.2231,164.0995,164.1701,28228.0
2020-02-10 15:30:00,185.99,186.13,185.93,186.0,34765.0,164.1613,164.2848,164.1083,164.1701,34765.0
2020-02-10 15:40:00,185.99,186.37,185.98,186.23,32300.0,164.1613,164.4967,164.1524,164.3731,32300.0
2020-02-10 15:50:00,186.18,186.51,186.1,186.25,135411.0,164.329,164.6202,164.2584,164.3908,135411.0
2020-02-11 09:30:00,186.93,186.93,185.95,186.86,33771.0,164.9909,164.9909,164.126,164.9292,33771.0
2020-02-11 09:40:00,186.86,188.38,186.77,187.83,29542.0,164.9292,166.2708,164.8497,165.7853,29542.0
2020-02-11 09:50:00,187.83,187.85,186.77,186.77,19040.0,165.7853,165.803,164.8497,164.8497,19040.0
2020-02-11 10:00:00,186.96,187.11,186.4,186.49,12740.0,165.0174,165.1498,164.5231,164.6026,12740.0
2020-02-11 10:10:00,186.53,186.6,186.43,186.44,9550.0,164.6379,164.6997,164.5496,164.5585,9550.0
2020-02-11 10:20:00,186.44,186.7,186.43,186.61,8691.0,164.5585,164.7879,164.5496,164.7085,8691.0
2020-02-11 10:30:00,186.64,186.86,186.54,186.56,8587.0,164.735,164.9292,164.6467,164.6644,8587.0
2020-02-11 10:40:00,186.6,186.75,186.29,186.35,9209.0,164.6997,164.8321,164.4261,164.479,9209.0
2020-02-11 10:50:00,186.3,186.39,186.14,186.3,54294.0,164.4349,164.5143,164.2937,164.4349,54294.0
2020-02-11 11:00:00,186.3,186.44,186.17,186.38,75434.0,164.4349,164.5585,164.3201,164.5055,75434.0
2020-02-11 11:10:00,186.4,186.4,185.61,186.18,48337.0,164.5231,164.5231,163.8259,164.329,48337.0
2020-02-11 11:20:00,186.27,186.5,185.76,186.17,28868.0,164.4084,164.6114,163.9583,164.3201,28868.0
2020-02-11 11:30:00,186.07,186.35,185.77,186.13,91173.0,164.2319,164.479,163.9671,164.2848,91173.0
2020-02-11 11:40:00,186.15,186.21,185.77,185.96,21310.0,164.3025,164.3554,163.9671,164.1348,21310.0
2020-02-11 11:50:00,185.96,186.15,185.38,185.65,48359.0,164.1348,164.3025,163.6229,163.8612,48359.0
2020-02-11 12:00:00,185.64,186.17,185.64,185.95,74533.0,163.8523,164.3201,163.8523,164.126,74533.0
2020-02-11 12:10:00,186.0,186.19,185.91,186.17,17552.0,164.1701,164.3378,164.0907,164.3201,17552.0
2020-02-11 12:20:00,186.17,186.22,185.95,186.03,9429.0,164.3201,164.3643,164.126,164.1966,9429.0
2020-02-11 12:30:00,186.08,186.72,186.03,186.61,18205.0,164.2407,164.8056,164.1966,164.7085,18205.0
2020-02-11 12:40:00,186.63,186.76,186.5,186.72,9056.0,164.7262,164.8409,164.6114,164.8056,9056.0
2020-02-11 12:50:00,186.72,187.01,186.59,186.93,11823.0,164.8056,165.0616,164.6908,164.9909,11823.0
2020-02-11 13:00:00,186.91,187.05,186.81,186.92,11653.0,164.9733,165.0969,164.885,164.9821,11653.0
2020-02-11 13:10:00,186.9,186.94,186.78,186.84,6972.0,164.9645,164.9998,164.8586,164.9115,6972.0
2020-02-11 13:20:00,186.87,186.87,186.56,186.56,9687.0,164.938,164.938,164.6644,164.6644,9687.0
2020-02-11 13:30:00,186.44,186.67,186.4,186.62,13925.0,164.5585,164.7615,164.5231,164.7173,13925.0
2020-02-11 13:40:00,186.61,186.66,186.48,186.59,16410.0,164.7085,164.7526,164.5938,164.6908,16410.0
2020-02-11 13:50:00,186.59,186.6,186.29,186.29,10628.0,164.6908,164.6997,164.4261,164.4261,10628.0
2020-02-11 14:00:00,186.3,186.33,186.03,186.17,9159.0,164.4349,164.4614,164.1966,164.3201,9159.0
2020-02-11 14:10:00,186.16,186.31,186.01,186.06,8571.0,164.3113,164.4437,164.1789,164.2231,8571.0
2020-02-11 14:20:00,186.11,186.23,185.92,186.18,13108.0,164.2672,164.3731,164.0995,164.329,13108.0
2020-02-11 14:30:00,186.17,186.58,186.17,186.55,28533.0,164.3201,164.682,164.3201,164.6555,28533.0
2020-02-11 14:40:00,186.56,186.99,186.53,186.99,23322.0,164.6644,165.0439,164.6379,165.0439,23322.0
2020-02-11 14:50:00,186.99,187.13,186.58,186.65,18658.0,165.0439,165.1675,164.682,164.7438,18658.0
2020-02-11 15:00:00,186.68,186.69,186.48,186.5,12552.0,164.7703,164.7791,164.5938,164.6114,12552.0
2020-02-11 15:10:00,186.49,186.8,186.48,186.58,49642.0,164.6026,164.8762,164.5938,164.682,49642.0
2020-02-11 15:20:00,186.56,186.81,186.4,186.75,24761.0,164.6644,164.885,164.5231,164.8321,24761.0
2020-02-11 15:30:00,186.79,187.07,186.69,186.93,40377.0,164.8674,165.1145,164.7791,164.9909,40377.0
2020-02-11 15:40:00,186.94,187.04,186.66,186.68,28932.0,164.9998,165.088,164.7526,164.7703,28932.0
2020-02-11 15:50:00,186.6,187.05,186.53,186.94,84905.0,164.6997,165.0969,164.6379,164.9998,84905.0
2020-02-12 09:30:00,187.36,187.42,186.68,186.87,41721.0,165.3705,165.4234,164.7703,164.938,41721.0
2020-02-12 09:40:00,186.76,187.84,186.75,187.2,27527.0,164.8409,165.7941,164.8321,165.2293,27527.0
2020-02-12 09:50:00,187.18,188.17,187.05,187.94,42276.0,165.2116,166.0854,165.0969,165.8824,42276.0
2020-02-12 10:00:00,187.88,188.28,187.18,187.23,18532.0,165.8294,166.1825,165.2116,165.2557,18532.0
2020-02-12 10:10:00,187.22,187.22,186.61,186.84,17596.0,165.2469,165.2469,164.7085,164.9115,17596.0
2020-02-12 10:20:00,186.87,186.92,186.47,186.63,13625.0,164.938,164.9821,164.5849,164.7262,13625.0
2020-02-12 10:30:00,186.54,187.13,186.44,186.95,23670.0,164.6467,165.1675,164.5585,165.0086,23670.0
2020-02-12 10:40:00,186.99,187.11,186.81,187.05,14352.0,165.0439,165.1498,164.885,165.0969,14352.0
2020-02-12 10:50:00,187.05,187.21,186.9,187.14,11518.0,165.0969,165.2381,164.9645,165.1763,11518.0
2020-02-12 11:00:00,187.12,187.14,186.82,186.97,5167.0,165.1586,165.1763,164.8939,165.0263,5167.0
2020-02-12 11:10:00,186.93,187.1,186.92,186.95,64214.0,164.9909,165.141,164.9821,165.0086,64214.0
2020-02-12 11:20:00,186.93,187.08,186.84,187.08,17478.0,164.9909,165.1233,164.9115,165.1233,17478.0
2020-02-12 11:30:00,187.07,187.14,186.9,187.1,6996.0,165.1145,165.1763,164.9645,165.141,6996.0
2020-02-12 11:40:00,187.05,187.6,186.98,187.32,28306.0,165.0969,165.5823,165.0351,165.3352,28306.0
2020-02-12 11:50:00,187.28,187.3,186.85,186.96,11140.0,165.2999,165.3175,164.9203,165.0174,11140.0
2020-02-12 12:00:00,187.05,187.59,187.04,187.49,8986.0,165.0969,165.5735,165.088,165.4852,8986.0
2020-02-12 12:10:00,187.45,187.54,187.27,187.5,11698.0,165.4499,165.5294,165.291,165.494,11698.0
2020-02-12 12:20:00,187.48,187.53,187.11,187.17,6184.0,165.4764,165.5205,165.1498,165.2028,6184.0
2020-02-12 12:30:00,187.2,187.46,187.19,187.24,9833.0,165.2293,165.4587,165.2204,165.2646,9833.0
2020-02-12 12:40:00,187.2,187.47,187.03,187.47,14352.0,165.2293,165.4676,165.0792,165.4676,14352.0
2020-02-12 12:50:00,187.47,187.57,187.37,187.49,11335.0,165.4676,165.5558,165.3793,165.4852,11335.0
2020-02-12 13:00:00,187.43,187.52,187.3,187.42,8334.0,165.4323,165.5117,165.3175,165.4234,8334.0
2020-02-12 13:10:00,187.34,187.52,187.14,187.51,19751.0,165.3528,165.5117,165.1763,165.5029,19751.0
2020-02-12 13:20:00,187.47,187.81,187.31,187.72,14876.0,165.4676,165.7677,165.3263,165.6882,14876.0
2020-02-12 13:30:00,187.72,187.95,187.71,187.87,11120.0,165.6882,165.8912,165.6794,165.8206,11120.0
2020-02-12 13:40:00,187.88,188.05,187.75,187.75,11295.0,165.8294,165.9795,165.7147,165.7147,11295.0
2020-02-12 13:50:00,187.74,188.23,187.73,188.09,15386.0,165.7059,166.1384,165.6971,166.0148,15386.0
2020-02-12 14:00:00,188.09,188.44,187.96,188.37,10318.0,166.0148,166.3237,165.9001,166.2619,10318.0
2020-02-12 14:10:00,188.35,188.51,188.15,188.33,9675.0,166.2443,166.3855,166.0678,166.2266,9675.0
2020-02-12 14:20:00,188.34,188.5,188.2,188.23,33452.0,166.2355,166.3767,166.1119,166.1384,33452.0
2020-02-12 14:30:00,188.18,188.4,188.03,188.25,11512.0,166.0942,166.2884,165.9618,166.156,11512.0
2020-02-12 14:40:00,188.19,188.28,188.05,188.13,12934.0,166.1031,166.1825,165.9795,166.0501,12934.0
2020-02-12 14:50:00,188.07,188.2,187.88,188.18,12561.0,165.9971,166.1119,165.8294,166.0942,12561.0
2020-02-12 15:00:00,188.24,188.43,188.18,188.31,9709.0,166.1472,166.3149,166.0942,166.209,9709.0
2020-02-12 15:10:00,188.37,188.44,188.27,188.38,11425.0,166.2619,166.3237,166.1737,166.2708,11425.0
2020-02-12 15:20:00,188.44,188.65,188.13,188.17,98597.0,166.3237,166.5091,166.0501,166.0854,98597.0
2020-02-12 15:30:00,188.16,188.5,188.15,188.26,88665.0,166.0766,166.3767,166.0678,166.1648,88665.0
2020-02-12 15:40:00,188.28,188.68,188.2,188.53,74561.0,166.1825,166.5356,166.1119,166.4032,74561.0
2020-02-12 15:50:00,188.55,188.75,188.41,188.75,94147.0,166.4208,166.5973,166.2972,166.5973,94147.0
2020-02-13 09:30:00,187.82,188.67,187.58,188.36,24518.0,165.7765,166.5267,165.5647,166.2531,24518.0
2020-02-13 09:40:00,188.33,188.87,188.04,188.24,23250.0,166.2266,166.7033,165.9707,166.1472,23250.0
2020-02-13 09:50:00,188.32,189.27,188.23,189.09,40487.0,166.2178,167.0563,166.1384,166.8974,40487.0
2020-02-13 10:00:00,188.91,189.3,188.4,189.28,23571.0,166.7386,167.0828,166.2884,167.0651,23571.0
2020-02-13 10:10:00,189.19,189.19,188.69,188.78,10490.0,166.9857,166.9857,166.5444,166.6238,10490.0
2020-02-13 10:20:00,188.89,189.1,188.75,188.99,34251.0,166.7209,166.9063,166.5973,166.8092,34251.0
2020-02-13 10:30:00,189.03,189.13,188.53,188.77,27061.0,166.8445,166.9327,166.4032,166.615,27061.0
2020-02-13 10:40:00,188.83,189.28,188.8,189.13,15351.0,166.668,167.0651,166.6415,166.9327,15351.0
2020-02-13 10:50:00,189.18,189.52,189.12,189.27,14218.0,166.9769,167.277,166.9239,167.0563,14218.0
2020-02-13 11:00:00,189.2,189.77,189.19,189.63,43980.0,166.9945,167.4976,166.9857,167.3741,43980.0
2020-02-13 11:10:00,189.59,190.07,189.43,189.5,61240.0,167.3388,167.7624,167.1975,167.2593,61240.0
2020-02-13 11:20:00,189.55,189.78,189.2,189.78,11122.0,167.3034,167.5065,166.9945,167.5065,11122.0
2020-02-13 11:30:00,189.69,189.85,189.51,189.52,17548.0,167.427,167.5682,167.2681,167.277,17548.0
2020-02-13 11:40:00,189.5,189.65,189.29,189.37,13671.0,167.2593,167.3917,167.074,167.1446,13671.0
2020-02-13 11:50:00,189.31,189.54,189.2,189.46,19443.0,167.0916,167.2946,166.9945,167.224,19443.0
2020-02-13 12:00:00,189.5,189.88,189.49,189.87,24886.0,167.2593,167.5947,167.2505,167.5859,24886.0
2020-02-13 12:10:00,189.84,190.04,189.76,189.88,15113.0,167.5594,167.7359,167.4888,167.5947,15113.0
2020-02-13 12:20:00,189.83,189.86,189.64,189.8,11767.0,167.5506,167.5771,167.3829,167.5241,11767.0
2020-02-13 12:30:00,189.81,190.02,189.77,189.97,20601.0,167.5329,167.7183,167.4976,167.6742,20601.0
2020-02-13 12:40:00,189.98,190.08,189.94,190.0,13792.0,167.683,167.7712,167.6477,167.7006,13792.0
2020-02-13 12:50:00,189.99,190.01,189.74,189.8,16022.0,167.6918,167.7095,167.4711,167.5241,16022.0
2020-02-13 13:00:00,189.82,189.89,189.42,189.47,13696.0,167.5418,167.6035,167.1887,167.2328,13696.0
2020-02-13 13:10:00,189.49,189.6,188.97,188.97,8814.0,167.2505,167.3476,166.7915,166.7915,8814.0
2020-02-13 13:20:00,188.96,189.47,188.92,189.2,18351.0,166.7827,167.2328,166.7474,166.9945,18351.0
2020-02-13 13:30:00,189.15,189.23,188.98,189.23,10475.0,166.9504,167.021,166.8003,167.021,10475.0
2020-02-13 13:40:00,189.27,189.78,189.24,189.53,76924.0,167.0563,167.5065,167.0298,167.2858,76924.0
2020-02-13 13:50:00,189.54,189.64,189.35,189.53,12674.0,167.2946,167.3829,167.1269,167.2858,12674.0
2020-02-13 14:00:00,189.47,189.77,189.36,189.53,31424.0,167.2328,167.4976,167.1357,167.2858,31424.0
2020-02-13 14:10:00,189.53,189.85,189.52,189.77,13753.0,167.2858,167.5682,167.277,167.4976,13753.0
2020-02-13 14:20:00,189.77,189.86,189.42,189.6,14407.0,167.4976,167.5771,167.1887,167.3476,14407.0
2020-02-13 14:30:00,189.59,189.7,189.4,189.61,15539.0,167.3388,167.4358,167.1711,167.3564,15539.0
2020-02-13 14:40:00,189.58,189.67,189.54,189.63,7483.0,167.3299,167.4094,167.2946,167.3741,7483.0
2020-02-13 14:50:00,189.61,189.84,189.48,189.8,14220.0,167.3564,167.5594,167.2417,167.5241,14220.0
2020-02-13 15:00:00,189.78,190.0,189.76,189.79,18364.0,167.5065,167.7006,167.4888,167.5153,18364.0
2020-02-13 15:10:00,189.82,189.88,189.71,189.76,9899.0,167.5418,167.5947,167.4447,167.4888,9899.0
2020-02-13 15:20:00,189.77,190.0,189.58,189.82,28398.0,167.4976,167.7006,167.3299,167.5418,28398.0
2020-02-13 15:30:00,189.82,189.83,189.67,189.69,36607.0,167.5418,167.5506,167.4094,167.427,36607.0
2020-02-13 15:40:00,189.71,189.81,189.49,189.55,38900.0,167.4447,167.5329,167.2505,167.3034,38900.0
2020-02-13 15:50:00,189.5,189.71,189.31,189.56,99050.0,167.2593,167.4447,167.0916,167.3123,99050.0
2020-02-14 09:30:00,189.36,189.4,188.28,188.28,38210.0,167.1357,167.1711,166.1825,166.1825,38210.0
2020-02-14 09:40:00,188.48,188.65,188.26,188.58,15844.0,166.359,166.5091,166.1648,166.4473,15844.0
2020-02-14 09:50:00,188.62,189.04,188.59,188.77,11568.0,166.4826,166.8533,166.4561,166.615,11568.0
2020-02-14 10:00:00,188.77,188.83,188.17,188.18,23530.0,166.615,166.668,166.0854,166.0942,23530.0
2020-02-14 10:10:00,188.11,188.26,187.93,188.26,8487.0,166.0325,166.1648,165.8736,166.1648,8487.0
2020-02-14 10:20:00,188.19,188.36,188.06,188.1,10068.0,166.1031,166.2531,165.9883,166.0236,10068.0
2020-02-14 10:30:00,188.22,188.44,187.64,187.7,11785.0,166.1295,166.3237,165.6176,165.6706,11785.0
2020-02-14 10:40:00,187.77,187.83,187.33,187.37,21055.0,165.7324,165.7853,165.344,165.3793,21055.0
2020-02-14 10:50:00,187.4,187.58,187.0,187.01,15267.0,165.4058,165.5647,165.0527,165.0616,15267.0
2020-02-14 11:00:00,186.99,187.09,186.84,186.89,12304.0,165.0439,165.1322,164.9115,164.9556,12304.0
2020-02-14 11:10:00,186.85,187.11,186.75,186.98,14135.0,164.9203,165.1498,164.8321,165.0351,14135.0
2020-02-14 11:20:00,186.94,187.23,186.78,187.17,79722.0,164.9998,165.2557,164.8586,165.2028,79722.0
2020-02-14 11:30:00,187.16,187.37,187.05,187.22,10106.0,165.194,165.3793,165.0969,165.2469,10106.0
2020-02-14 11:40:00,187.23,187.23,186.62,186.81,16052.0,165.2557,165.2557,164.7173,164.885,16052.0
2020-02-14 11:50:00,186.78,187.02,186.65,186.99,17369.0,164.8586,165.0704,164.7438,165.0439,17369.0
2020-02-14 12:00:00,187.0,187.24,186.99,187.01,10259.0,165.0527,165.2646,165.0439,165.0616,10259.0
2020-02-14 12:10:00,187.04,187.3,187.03,187.25,9437.0,165.088,165.3175,165.0792,165.2734,9437.0
2020-02-14 12:20:00,187.22,187.25,186.86,186.86,9234.0,165.2469,165.2734,164.9292,164.9292,9234.0
2020-02-14 12:30:00,186.9,187.1,186.76,186.88,8757.0,164.9645,165.141,164.8409,164.9468,8757.0
2020-02-14 12:40:00,186.86,187.53,186.79,187.12,35603.0,164.9292,165.5205,164.8674,165.1586,35603.0
2020-02-14 12:50:00,187.13,187.54,187.12,187.38,21465.0,165.1675,165.5294,165.1586,165.3881,21465.0
2020-02-14 13:00:00,187.37,187.5,187.26,187.29,9901.0,165.3793,165.494,165.2822,165.3087,9901.0
2020-02-14 13:10:00,187.23,187.65,187.2,187.55,23486.0,165.2557,165.6264,165.2293,165.5382,23486.0
2020-02-14 13:20:00,187.52,187.89,187.49,187.83,20481.0,165.5117,165.8383,165.4852,165.7853,20481.0
2020-02-14 13:30:00,187.81,187.83,187.42,187.57,16018.0,165.7677,165.7853,165.4234,165.5558,16018.0
2020-02-14 13:40:00,187.48,187.68,187.27,187.61,40512.0,165.4764,165.6529,165.291,165.5911,40512.0
2020-02-14 13:50:00,187.58,187.63,187.45,187.57,16465.0,165.5647,165.6088,165.4499,165.5558,16465.0
2020-02-14 14:00:00,187.56,187.87,187.54,187.77,19310.0,165.547,165.8206,165.5294,165.7324,19310.0
2020-02-14 14:10:00,187.84,187.84,187.35,187.48,13548.0,165.7941,165.7941,165.3617,165.4764,13548.0
2020-02-14 14:20:00,187.46,187.89,187.46,187.73,41693.0,165.4587,165.8383,165.4587,165.6971,41693.0
2020-02-14 14:30:00,187.72,188.2,187.67,188.11,9930.0,165.6882,166.1119,165.6441,166.0325,9930.0
2020-02-14 14:40:00,188.08,188.22,187.91,188.0,9936.0,166.006,166.1295,165.8559,165.9354,9936.0
2020-02-14 14:50:00,187.9,188.01,187.61,187.89,18732.0,165.8471,165.9442,165.5911,165.8383,18732.0
2020-02-14 15:00:00,187.9,187.97,187.78,187.87,19745.0,165.8471,165.9089,165.7412,165.8206,19745.0
2020-02-14 15:10:00,187.87,187.92,187.77,187.92,25331.0,165.8206,165.8648,165.7324,165.8648,25331.0
2020-02-14 15:20:00,187.89,188.0,187.44,187.6,23145.0,165.8383,165.9354,165.4411,165.5823,23145.0
2020-02-14 15:30:00,187.59,187.6,187.22,187.46,23511.0,165.5735,165.5823,165.2469,165.4587,23511.0
2020-02-14 15:40:00,187.41,187.55,187.37,187.51,32409.0,165.4146,165.5382,165.3793,165.5029,32409.0
2020-02-14 15:50:00,187.55,188.02,187.47,188.02,166648.0,165.5382,165.953,165.4676,165.953,166648.0
2020-02-18 09:30:00,187.18,188.17,186.69,187.96,47887.0,165.2116,166.0854,164.7791,165.9001,47887.0
2020-02-18 09:40:00,187.98,188.4,187.89,188.19,11372.0,165.9177,166.2884,165.8383,166.1031,11372.0
2020-02-18 09:50:00,188.06,188.24,187.76,188.19,26687.0,165.9883,166.1472,165.7235,166.1031,26687.0
2020-02-18 10:00:00,188.17,188.39,187.84,188.23,12119.0,166.0854,166.2796,165.7941,166.1384,12119.0
2020-02-18 10:10:00,188.27,188.73,188.26,188.48,19615.0,166.1737,166.5797,166.1648,166.359,19615.0
2020-02-18 10:20:00,188.46,188.51,187.97,188.16,33514.0,166.3414,166.3855,165.9089,166.0766,33514.0
2020-02-18 10:30:00,188.12,188.26,187.64,187.87,13044.0,166.0413,166.1648,165.6176,165.8206,13044.0
2020-02-18 10:40:00,188.08,188.6,187.69,188.4,9959.0,166.006,166.4649,165.6617,166.2884,9959.0
2020-02-18 10:50:00,188.5,188.66,188.1,188.66,16436.0,166.3767,166.5179,166.0236,166.5179,16436.0
2020-02-18 11:00:00,188.72,188.72,187.62,187.78,23167.0,166.5709,166.5709,165.6,165.7412,23167.0
2020-02-18 11:10:00,187.77,187.98,187.21,187.47,28428.0,165.7324,165.9177,165.2381,165.4676,28428.0
2020-02-18 11:20:00,187.36,187.78,187.25,187.58,31557.0,165.3705,165.7412,165.2734,165.5647,31557.0
2020-02-18 11:30:00,187.57,187.79,187.5,187.61,7338.0,165.5558,165.75,165.494,165.5911,7338.0
2020-02-18 11:40:00,187.67,187.67,187.34,187.37,6522.0,165.6441,165.6441,165.3528,165.3793,6522.0
2020-02-18 11:50:00,187.44,187.59,187.23,187.38,10205.0,165.4411,165.5735,165.2557,165.3881,10205.0
2020-02-18 12:00:00,187.4,187.92,187.25,187.69,14732.0,165.4058,165.8648,165.2734,165.6617,14732.0
2020-02-18 12:10:00,187.7,188.15,187.69,187.94,19978.0,165.6706,166.0678,165.6617,165.8824,19978.0
2020-02-18 12:20:00,188.02,188.29,187.84,187.95,12510.0,165.953,166.1913,165.7941,165.8912,12510.0
2020-02-18 12:30:00,188.01,188.06,187.82,187.86,13589.0,165.9442,165.9883,165.7765,165.8118,13589.0
2020-02-18 12:40:00,187.9,188.07,187.73,188.07,10498.0,165.8471,165.9971,165.6971,165.9971,10498.0
2020-02-18 12:50:00,187.99,188.06,187.9,188.06,2916.0,165.9265,165.9883,165.8471,165.9883,2916.0
2020-02-18 13:00:00,188.07,188.14,187.83,187.83,6427.0,165.9971,166.0589,165.7853,165.7853,6427.0
2020-02-18 13:10:00,187.86,188.0,187.6,187.99,12558.0,165.8118,165.9354,165.5823,165.9265,12558.0
2020-02-18 13:20:00,187.92,187.92,187.62,187.64,5317.0,165.8648,165.8648,165.6,165.6176,5317.0
2020-02-18 13:30:00,187.75,187.91,187.55,187.78,12153.0,165.7147,165.8559,165.5382,165.7412,12153.0
2020-02-18 13:40:00,187.82,187.88,187.52,187.8,8964.0,165.7765,165.8294,165.5117,165.7588,8964.0
2020-02-18 13:50:00,187.9,187.9,187.62,187.71,9815.0,165.8471,165.8471,165.6,165.6794,9815.0
2020-02-18 14:00:00,187.73,187.81,187.62,187.67,10158.0,165.6971,165.7677,165.6,165.6441,10158.0
2020-02-18 14:10:00,187.7,188.1,187.63,188.03,15440.0,165.6706,166.0236,165.6088,165.9618,15440.0
2020-02-18 14:20:00,188.01,188.2,187.71,188.11,6030.0,165.9442,166.1119,165.6794,166.0325,6030.0
2020-02-18 14:30:00,188.07,188.17,187.95,188.09,7148.0,165.9971,166.0854,165.8912,166.0148,7148.0
2020-02-18 14:40:00,188.03,188.14,187.93,187.95,6157.0,165.9618,166.0589,165.8736,165.8912,6157.0
2020-02-18 14:50:00,187.93,188.01,187.69,187.75,7702.0,165.8736,165.9442,165.6617,165.7147,7702.0
2020-02-18 15:00:00,187.77,187.96,187.76,187.83,16343.0,165.7324,165.9001,165.7235,165.7853,16343.0
2020-02-18 15:10:00,187.8,188.0,187.73,187.84,4988.0,165.7588,165.9354,165.6971,165.7941,4988.0
2020-02-18 15:20:00,187.86,187.9,187.69,187.83,17478.0,165.8118,165.8471,165.6617,165.7853,17478.0
2020-02-18 15:30:00,187.83,188.0,187.7,187.71,24589.0,165.7853,165.9354,165.6706,165.6794,24589.0
2020-02-18 15:40:00,187.71,187.93,187.7,187.77,20669.0,165.6794,165.8736,165.6706,165.7324,20669.0
2020-02-18 15:50:00,187.81,188.13,187.63,188.05,138798.0,165.7677,166.0501,165.6088,165.9795,138798.0
2020-02-19 09:30:00,188.23,188.69,187.65,187.71,48154.0,166.1384,166.5444,165.6264,165.6794,48154.0
2020-02-19 09:40:00,187.93,188.41,187.85,187.92,18480.0,165.8736,166.2972,165.803,165.8648,18480.0
2020-02-19 09:50:00,187.97,188.17,187.53,187.59,33632.0,165.9089,166.0854,165.5205,165.5735,33632.0
2020-02-19 10:00:00,187.65,188.01,187.29,187.86,37822.0,165.6264,165.9442,165.3087,165.8118,37822.0
2020-02-19 10:10:00,187.84,187.97,187.27,187.48,13469.0,165.7941,165.9089,165.291,165.4764,13469.0
2020-02-19 10:20:00,187.55,187.79,187.42,187.59,16612.0,165.5382,165.75,165.4234,165.5735,16612.0
2020-02-19 10:30:00,187.71,187.88,187.63,187.75,9203.0,165.6794,165.8294,165.6088,165.7147,9203.0
2020-02-19 10:40:00,187.84,187.93,187.74,187.8,16593.0,165.7941,165.8736,165.7059,165.7588,16593.0
2020-02-19 10:50:00,187.84,187.86,187.69,187.74,9160.0,165.7941,165.8118,165.6617,165.7059,9160.0
2020-02-19 11:00:00,187.69,187.84,187.49,187.73,26583.0,165.6617,165.7941,165.4852,165.6971,26583.0
2020-02-19 11:10:00,187.73,187.84,187.63,187.63,4585.0,165.6971,165.7941,165.6088,165.6088,4585.0
2020-02-19 11:20:00,187.63,187.75,187.38,187.51,9971.0,165.6088,165.7147,165.3881,165.5029,9971.0
2020-02-19 11:30:00,187.53,188.36,187.5,188.25,39028.0,165.5205,166.2531,165.494,166.156,39028.0
2020-02-19 11:40:00,188.26,188.27,187.9,187.96,55958.0,166.1648,166.1737,165.8471,165.9001,55958.0
2020-02-19 11:50:00,187.93,188.1,187.85,187.95,16370.0,165.8736,166.0236,165.803,165.8912,16370.0
2020-02-19 12:00:00,187.96,188.0,187.76,187.78,6354.0,165.9001,165.9354,165.7235,165.7412,6354.0
2020-02-19 12:10:00,187.83,188.0,187.78,187.97,8311.0,165.7853,165.9354,165.7412,165.9089,8311.0
2020-02-19 12:20:00,187.93,187.97,187.75,187.75,11261.0,165.8736,165.9089,165.7147,165.7147,11261.0
2020-02-19 12:30:00,187.77,188.17,187.77,188.05,9373.0,165.7324,166.0854,165.7324,165.9795,9373.0
2020-02-19 12:40:00,188.05,188.07,187.98,188.03,3082.0,165.9795,165.9971,165.9177,165.9618,3082.0
2020-02-19 12:50:00,187.97,188.03,187.9,188.0,6878.0,165.9089,165.9618,165.8471,165.9354,6878.0
2020-02-19 13:00:00,187.99,188.12,187.94,188.07,4052.0,165.9265,166.0413,165.8824,165.9971,4052.0
2020-02-19 13:10:00,188.08,188.09,187.84,188.07,9519.0,166.006,166.0148,165.7941,165.9971,9519.0
2020-02-19 13:20:00,188.03,188.03,187.81,187.81,7414.0,165.9618,165.9618,165.7677,165.7677,7414.0
2020-02-19 13:30:00,187.9,188.05,187.75,187.98,15720.0,165.8471,165.9795,165.7147,165.9177,15720.0
2020-02-19 13:40:00,187.97,188.04,187.69,187.86,11889.0,165.9089,165.9707,165.6617,165.8118,11889.0
2020-02-19 13:50:00,187.78,187.79,187.6,187.65,7703.0,165.7412,165.75,165.5823,165.6264,7703.0
2020-02-19 14:00:00,187.61,188.07,187.57,187.73,14157.0,165.5911,165.9971,165.5558,165.6971,14157.0
2020-02-19 14:10:00,187.81,187.84,187.55,187.56,11790.0,165.7677,165.7941,165.5382,165.547,11790.0
2020-02-19 14:20:00,187.56,187.57,187.32,187.43,10133.0,165.547,165.5558,165.3352,165.4323,10133.0
2020-02-19 14:30:00,187.43,187.58,187.34,187.47,9925.0,165.4323,165.5647,165.3528,165.4676,9925.0
2020-02-19 14:40:00,187.48,187.64,187.48,187.59,7458.0,165.4764,165.6176,165.4764,165.5735,7458.0
2020-02-19 14:50:00,187.61,187.61,187.21,187.26,17682.0,165.5911,165.5911,165.2381,165.2822,17682.0
2020-02-19 15:00:00,187.29,187.29,187.0,187.0,16750.0,165.3087,165.3087,165.0527,165.0527,16750.0
2020-02-19 15:10:00,187.04,187.2,186.98,187.15,14930.0,165.088,165.2293,165.0351,165.1851,14930.0
2020-02-19 15:20:00,187.18,187.24,187.08,187.17,13094.0,165.2116,165.2646,165.1233,165.2028,13094.0
2020-02-19 15:30:00,187.15,187.18,186.89,186.89,18387.0,165.1851,165.2116,164.9556,164.9556,18387.0
2020-02-19 15:40:00,186.84,186.84,186.39,186.44,31273.0,164.9115,164.9115,164.5143,164.5585,31273.0
2020-02-19 15:50:00,186.4,186.62,186.33,186.55,103057.0,164.5231,164.7173,164.4614,164.6555,103057.0
2020-02-20 09:30:00,186.07,186.55,185.7,185.87,26528.0,164.2319,164.6555,163.9053,164.0554,26528.0
2020-02-20 09:40:00,185.95,186.04,185.46,185.71,16111.0,164.126,164.2054,163.6935,163.9141,16111.0
2020-02-20 09:50:00,185.8,186.55,185.74,186.39,12579.0,163.9936,164.6555,163.9406,164.5143,12579.0
2020-02-20 10:00:00,186.34,186.56,186.15,186.5,20643.0,164.4702,164.6644,164.3025,164.6114,20643.0
2020-02-20 10:10:00,186.81,187.02,186.73,186.97,5549.0,164.885,165.0704,164.8144,165.0263,5549.0
2020-02-20 10:20:00,186.96,187.35,186.91,186.98,13598.0,165.0174,165.3617,164.9733,165.0351,13598.0
2020-02-20 10:30:00,187.03,187.25,186.96,187.2,9522.0,165.0792,165.2734,165.0174,165.2293,9522.0
2020-02-20 10:40:00,187.22,187.22,186.83,186.93,11549.0,165.2469,165.2469,164.9027,164.9909,11549.0
2020-02-20 10:50:00,186.88,187.01,186.77,186.86,9720.0,164.9468,165.0616,164.8497,164.9292,9720.0
2020-02-20 11:00:00,186.91,186.94,186.33,186.48,12978.0,164.9733,164.9998,164.4614,164.5938,12978.0
2020-02-20 11:10:00,186.45,186.45,185.62,185.76,22288.0,164.5673,164.5673,163.8347,163.9583,22288.0
2020-02-20 11:20:00,185.86,186.21,185.51,185.55,17848.0,164.0465,164.3554,163.7376,163.7729,17848.0
2020-02-20 11:30:00,185.58,185.72,184.42,185.11,26796.0,163.7994,163.923,162.7755,163.3845,26796.0
2020-02-20 11:40:00,185.15,185.33,184.78,185.06,21338.0,163.4199,163.5787,163.0933,163.3404,21338.0
2020-02-20 11:50:00,185.12,185.94,184.93,185.31,14958.0,163.3934,164.1171,163.2257,163.5611,14958.0
2020-02-20 12:00:00,185.23,185.44,184.95,184.95,11673.0,163.4905,163.6758,163.2433,163.2433,11673.0
2020-02-20 12:10:00,185.04,185.45,184.98,185.25,12079.0,163.3228,163.6846,163.2698,163.5081,12079.0
2020-02-20 12:20:00,185.27,185.32,185.1,185.31,7563.0,163.5258,163.5699,163.3757,163.5611,7563.0
2020-02-20 12:30:00,185.31,185.61,185.25,185.58,9266.0,163.5611,163.8259,163.5081,163.7994,9266.0
2020-02-20 12:40:00,185.66,185.74,185.3,185.52,12925.0,163.87,163.9406,163.5523,163.7464,12925.0
2020-02-20 12:50:00,185.52,185.78,185.38,185.74,7619.0,163.7464,163.9759,163.6229,163.9406,7619.0
2020-02-20 13:00:00,185.74,185.87,185.52,185.69,7919.0,163.9406,164.0554,163.7464,163.8965,7919.0
2020-02-20 13:10:00,185.69,186.17,185.69,185.92,7168.0,163.8965,164.3201,163.8965,164.0995,7168.0
2020-02-20 13:20:00,185.96,186.12,185.88,186.09,10437.0,164.1348,164.276,164.0642,164.2495,10437.0
2020-02-20 13:30:00,186.11,186.31,186.0,186.0,15953.0,164.2672,164.4437,164.1701,164.1701,15953.0
2020-02-20 13:40:00,185.94,186.16,185.83,185.98,19461.0,164.1171,164.3113,164.02,164.1524,19461.0
2020-02-20 13:50:00,185.99,186.17,185.99,186.08,12068.0,164.1613,164.3201,164.1613,164.2407,12068.0
2020-02-20 14:00:00,186.12,186.32,185.89,185.96,9083.0,164.276,164.4525,164.073,164.1348,9083.0
2020-02-20 14:10:00,185.9,186.12,185.53,185.53,15678.0,164.0818,164.276,163.7553,163.7553,15678.0
2020-02-20 14:20:00,185.62,185.64,185.21,185.34,15439.0,163.8347,163.8523,163.4728,163.5876,15439.0
2020-02-20 14:30:00,185.33,185.69,185.32,185.41,16782.0,163.5787,163.8965,163.5699,163.6493,16782.0
2020-02-20 14:40:00,185.36,185.41,185.15,185.2,14126.0,163.6052,163.6493,163.4199,163.464,14126.0
2020-02-20 14:50:00,185.16,185.26,185.0,185.16,11963.0,163.4287,163.5169,163.2875,163.4287,11963.0
2020-02-20 15:00:00,185.1,185.33,185.04,185.25,16947.0,163.3757,163.5787,163.3228,163.5081,16947.0
2020-02-20 15:10:00,185.24,185.36,185.07,185.32,17494.0,163.4993,163.6052,163.3492,163.5699,17494.0
2020-02-20 15:20:00,185.33,185.78,185.32,185.72,132022.0,163.5787,163.9759,163.5699,163.923,132022.0
2020-02-20 15:30:00,185.74,185.81,185.49,185.5,31129.0,163.9406,164.0024,163.72,163.7288,31129.0
2020-02-20 15:40:00,185.52,185.78,185.52,185.64,33493.0,163.7464,163.9759,163.7464,163.8523,33493.0
2020-02-20 15:50:00,185.72,186.09,185.54,185.97,147030.0,163.923,164.2495,163.7641,164.1436,147030.0
2020-02-21 09:30:00,184.91,185.66,184.52,184.91,72654.0,163.208,163.87,162.8638,163.208,72654.0
2020-02-21 09:40:00,184.75,184.75,183.61,183.83,41012.0,163.0668,163.0668,162.0606,162.2548,41012.0
2020-02-21 09:50:00,183.99,185.5,183.89,185.22,32384.0,162.396,163.7288,162.3077,163.4816,32384.0
2020-02-21 10:00:00,185.33,185.43,184.45,185.19,75686.0,163.5787,163.667,162.802,163.4552,75686.0
2020-02-21 10:10:00,185.18,185.18,184.65,184.9,13241.0,163.4463,163.4463,162.9785,163.1992,13241.0
2020-02-21 10:20:00,184.97,185.01,184.47,184.57,8616.0,163.261,163.2963,162.8197,162.9079,8616.0
2020-02-21 10:30:00,184.5,184.69,184.12,184.39,21742.0,162.8461,163.0138,162.5107,162.7491,21742.0
2020-02-21 10:40:00,184.38,184.8,184.2,184.75,14787.0,162.7402,163.1109,162.5814,163.0668,14787.0
2020-02-21 10:50:00,184.9,185.47,184.84,185.39,4514.0,163.1992,163.7023,163.1462,163.6317,4514.0
2020-02-21 11:00:00,185.3,185.84,185.3,185.53,20662.0,163.5523,164.0289,163.5523,163.7553,20662.0
2020-02-21 11:10:00,185.64,185.67,185.34,185.34,10753.0,163.8523,163.8788,163.5876,163.5876,10753.0
2020-02-21 11:20:00,185.28,185.7,185.28,185.65,7367.0,163.5346,163.9053,163.5346,163.8612,7367.0
2020-02-21 11:30:00,185.66,186.04,185.66,186.01,11738.0,163.87,164.2054,163.87,164.1789,11738.0
2020-02-21 11:40:00,185.92,186.12,185.82,185.95,5963.0,164.0995,164.276,164.0112,164.126,5963.0
2020-02-21 11:50:00,185.97,186.13,185.84,186.09,12385.0,164.1436,164.2848,164.0289,164.2495,12385.0
2020-02-21 12:00:00,186.0,186.25,185.94,186.12,11968.0,164.1701,164.3908,164.1171,164.276,11968.0
2020-02-21 12:10:00,186.11,186.35,186.1,186.33,7776.0,164.2672,164.479,164.2584,164.4614,7776.0
2020-02-21 12:20:00,186.37,186.47,186.03,186.27,11852.0,164.4967,164.5849,164.1966,164.4084,11852.0
2020-02-21 12:30:00,186.27,186.59,186.27,186.58,9894.0,164.4084,164.6908,164.4084,164.682,9894.0
2020-02-21 12:40:00,186.59,186.7,186.53,186.62,14391.0,164.6908,164.7879,164.6379,164.7173,14391.0
2020-02-21 12:50:00,186.56,186.8,186.42,186.8,12555.0,164.6644,164.8762,164.5408,164.8762,12555.0
2020-02-21 13:00:00,186.8,186.82,186.68,186.77,10862.0,164.8762,164.8939,164.7703,164.8497,10862.0
2020-02-21 13:10:00,186.77,187.04,186.75,186.99,25709.0,164.8497,165.088,164.8321,165.0439,25709.0
2020-02-21 13:20:00,186.97,187.23,186.89,187.09,27451.0,165.0263,165.2557,164.9556,165.1322,27451.0
2020-02-21 13:30:00,187.06,187.2,186.95,186.99,12056.0,165.1057,165.2293,165.0086,165.0439,12056.0
2020-02-21 13:40:00,186.93,187.34,186.93,187.24,15056.0,164.9909,165.3528,164.9909,165.2646,15056.0
2020-02-21 13:50:00,187.25,187.61,187.24,187.52,19728.0,165.2734,165.5911,165.2646,165.5117,19728.0
2020-02-21 14:00:00,187.53,187.61,187.39,187.56,37165.0,165.5205,165.5911,165.397,165.547,37165.0
2020-02-21 14:10:00,187.55,187.77,187.36,187.52,21159.0,165.5382,165.7324,165.3705,165.5117,21159.0
2020-02-21 14:20:00,187.51,187.53,186.93,187.27,38155.0,165.5029,165.5205,164.9909,165.291,38155.0
2020-02-21 14:30:00,187.3,187.34,187.0,187.23,32091.0,165.3175,165.3528,165.0527,165.2557,32091.0
2020-02-21 14:40:00,187.24,187.57,187.15,187.44,21768.0,165.2646,165.5558,165.1851,165.4411,21768.0
2020-02-21 14:50:00,187.45,187.73,187.4,187.62,19384.0,165.4499,165.6971,165.4058,165.6,19384.0
2020-02-21 15:00:00,187.62,187.62,187.31,187.57,25906.0,165.6,165.6,165.3263,165.5558,25906.0
2020-02-21 15:10:00,187.56,187.77,187.46,187.54,17792.0,165.547,165.7324,165.4587,165.5294,17792.0
2020-02-21 15:20:00,187.52,187.67,187.41,187.62,23382.0,165.5117,165.6441,165.4146,165.6,23382.0
2020-02-21 15:30:00,187.6,187.62,187.21,187.47,37826.0,165.5823,165.6,165.2381,165.4676,37826.0
2020-02-21 15:40:00,187.45,187.51,187.27,187.49,39304.0,165.4499,165.5029,165.291,165.4852,39304.0
2020-02-21 15:50:00,187.43,187.86,187.38,187.56,102902.0,165.4323,165.8118,165.3881,165.547,102902.0
2020-02-24 09:30:00,183.11,184.12,182.08,184.11,90609.0,161.6193,162.5107,160.7102,162.5019,90609.0
2020-02-24 09:40:00,184.1,184.13,183.09,184.01,35012.0,162.4931,162.5196,161.6016,162.4137,35012.0
2020-02-24 09:50:00,184.09,184.3,183.72,184.0,48264.0,162.4843,162.6696,162.1577,162.4048,48264.0
2020-02-24 10:00:00,183.87,184.32,183.53,183.69,17016.0,162.2901,162.6873,161.99,162.1312,17016.0
2020-02-24 10:10:00,183.59,184.39,183.43,184.03,45143.0,162.0429,162.7491,161.9017,162.4313,45143.0
2020-02-24 10:20:00,184.03,184.25,183.85,184.08,39271.0,162.4313,162.6255,162.2724,162.4754,39271.0
2020-02-24 10:30:00,184.06,184.2,183.92,184.08,30264.0,162.4578,162.5814,162.3342,162.4754,30264.0
2020-02-24 10:40:00,184.01,184.28,183.88,184.18,20525.0,162.4137,162.652,162.2989,162.5637,20525.0
2020-02-24 10:50:00,184.23,184.63,184.23,184.62,20641.0,162.6078,162.9609,162.6078,162.9521,20641.0
2020-02-24 11:00:00,184.59,184.74,183.84,184.58,35063.0,162.9256,163.058,162.2636,162.9168,35063.0
2020-02-24 11:10:00,184.56,185.36,184.56,185.18,27537.0,162.8991,163.6052,162.8991,163.4463,27537.0
2020-02-24 11:20:00,185.14,185.33,184.76,184.79,17132.0,163.411,163.5787,163.0756,163.1021,17132.0
2020-02-24 11:30:00,184.8,184.89,184.36,184.45,8989.0,163.1109,163.1904,162.7226,162.802,8989.0
2020-02-24 11:40:00,184.41,184.42,183.74,183.86,13084.0,162.7667,162.7755,162.1753,162.2813,13084.0
2020-02-24 11:50:00,183.9,184.45,183.9,184.21,16215.0,162.3166,162.802,162.3166,162.5902,16215.0
2020-02-24 12:00:00,184.22,184.23,183.92,184.0,22294.0,162.599,162.6078,162.3342,162.4048,22294.0
2020-02-24 12:10:00,184.0,184.75,184.0,184.66,69710.0,162.4048,163.0668,162.4048,162.9874,69710.0
2020-02-24 12:20:00,184.63,184.93,184.52,184.74,19373.0,162.9609,163.2257,162.8638,163.058,19373.0
2020-02-24 12:30:00,184.73,184.89,184.47,184.89,25567.0,163.0491,163.1904,162.8197,163.1904,25567.0
2020-02-24 12:40:00,184.97,184.97,184.41,184.55,18653.0,163.261,163.261,162.7667,162.8903,18653.0
2020-02-24 12:50:00,184.55,184.68,184.07,184.07,17501.0,162.8903,163.005,162.4666,162.4666,17501.0
2020-02-24 13:00:00,183.92,183.97,183.47,183.49,13249.0,162.3342,162.3783,161.937,161.9547,13249.0
2020-02-24 13:10:00,183.46,183.5,183.11,183.26,19356.0,161.9282,161.9635,161.6193,161.7517,19356.0
2020-02-24 13:20:00,183.3,183.64,183.14,183.6,11156.0,161.787,162.0871,161.6458,162.0518,11156.0
2020-02-24 13:30:00,183.58,184.32,183.45,184.27,19068.0,162.0341,162.6873,161.9194,162.6431,19068.0
2020-02-24 13:40:00,184.28,184.59,184.19,184.48,31209.0,162.652,162.9256,162.5725,162.8285,31209.0
2020-02-24 13:50:00,184.47,184.59,184.06,184.39,12439.0,162.8197,162.9256,162.4578,162.7491,12439.0
2020-02-24 14:00:00,184.31,184.44,184.19,184.3,33233.0,162.6784,162.7932,162.5725,162.6696,33233.0
2020-02-24 14:10:00,184.31,184.39,184.2,184.32,23984.0,162.6784,162.7491,162.5814,162.6873,23984.0
2020-02-24 14:20:00,184.37,185.14,184.28,184.92,16559.0,162.7314,163.411,162.652,163.2168,16559.0
2020-02-24 14:30:00,184.92,185.14,184.82,185.09,13057.0,163.2168,163.411,163.1286,163.3669,13057.0
2020-02-24 14:40:00,185.14,185.3,185.02,185.15,11390.0,163.411,163.5523,163.3051,163.4199,11390.0
2020-02-24 14:50:00,185.15,185.65,185.08,185.48,13415.0,163.4199,163.8612,163.3581,163.7111,13415.0
2020-02-24 15:00:00,185.46,185.5,185.02,185.18,33394.0,163.6935,163.7288,163.3051,163.4463,33394.0
2020-02-24 15:10:00,185.17,185.17,184.65,184.92,22057.0,163.4375,163.4375,162.9785,163.2168,22057.0
2020-02-24 15:20:00,184.93,185.03,184.53,184.57,21639.0,163.2257,163.3139,162.8726,162.9079,21639.0
2020-02-24 15:30:00,184.59,185.07,184.4,185.03,78450.0,162.9256,163.3492,162.7579,163.3139,78450.0
2020-02-24 15:40:00,185.01,185.31,184.92,185.22,55869.0,163.2963,163.5611,163.2168,163.4816,55869.0
2020-02-24 15:50:00,185.18,185.19,184.51,184.59,138173.0,163.4463,163.4552,162.855,162.9256,138173.0
2020-02-25 09:30:00,184.95,185.64,183.85,183.9,37114.0,163.2433,163.8523,162.2724,162.3166,37114.0
2020-02-25 09:40:00,183.71,183.79,182.58,182.64,16776.0,162.1489,162.2195,161.1515,161.2044,16776.0
2020-02-25 09:50:00,182.6,182.64,182.11,182.41,31647.0,161.1691,161.2044,160.7366,161.0014,31647.0
2020-02-25 10:00:00,182.39,183.0,182.25,182.69,17379.0,160.9838,161.5222,160.8602,161.2486,17379.0
2020-02-25 10:10:00,182.51,182.59,181.86,182.13,19185.0,161.0897,161.1603,160.516,160.7543,19185.0
2020-02-25 10:20:00,182.04,182.06,180.57,180.69,23308.0,160.6749,160.6925,159.3774,159.4833,23308.0
2020-02-25 10:30:00,180.69,181.15,180.32,181.05,18701.0,159.4833,159.8893,159.1567,159.8011,18701.0
2020-02-25 10:40:00,180.98,182.1,180.75,182.0,106711.0,159.7393,160.7278,159.5363,160.6396,106711.0
2020-02-25 10:50:00,182.06,182.06,180.62,181.6,35936.0,160.6925,160.6925,159.4215,160.2865,35936.0
2020-02-25 11:00:00,181.5,181.89,181.33,181.52,35597.0,160.1982,160.5425,160.0482,160.2159,35597.0
2020-02-25 11:10:00,181.48,181.69,180.22,180.42,34433.0,160.1806,160.3659,159.0685,159.245,34433.0
2020-02-25 11:20:00,180.31,180.36,179.81,180.29,28685.0,159.1479,159.192,158.7066,159.1302,28685.0
2020-02-25 11:30:00,180.28,180.43,179.96,180.18,24383.0,159.1214,159.2538,158.839,159.0332,24383.0
2020-02-25 11:40:00,180.21,180.22,179.42,179.92,19370.0,159.0596,159.0685,158.3624,158.8037,19370.0
2020-02-25 11:50:00,179.94,179.94,179.22,179.36,13339.0,158.8213,158.8213,158.1858,158.3094,13339.0
2020-02-25 12:00:00,179.4,179.54,179.22,179.38,21459.0,158.3447,158.4683,158.1858,158.3271,21459.0
2020-02-25 12:10:00,179.51,179.53,178.67,178.67,16086.0,158.4418,158.4594,157.7004,157.7004,16086.0
2020-02-25 12:20:00,178.7,178.75,178.35,178.4,15645.0,157.7269,157.771,157.4179,157.4621,15645.0
2020-02-25 12:30:00,178.54,178.75,178.4,178.56,13796.0,157.5856,157.771,157.4621,157.6033,13796.0
2020-02-25 12:40:00,178.52,178.52,177.44,177.44,23021.0,157.568,157.568,156.6147,156.6147,23021.0
2020-02-25 12:50:00,177.45,177.55,176.89,177.02,41956.0,156.6236,156.7118,156.1293,156.244,41956.0
2020-02-25 13:00:00,176.97,178.07,176.46,177.82,114000.0,156.1999,157.1708,155.7498,156.9501,114000.0
2020-02-25 13:10:00,177.73,177.91,176.74,176.83,17622.0,156.8707,157.0296,155.9969,156.0763,17622.0
2020-02-25 13:20:00,176.94,177.05,176.39,176.55,24928.0,156.1734,156.2705,155.688,155.8292,24928.0
2020-02-25 13:30:00,176.5,176.51,175.31,175.73,43339.0,155.7851,155.7939,154.7347,155.1054,43339.0
2020-02-25 13:40:00,175.68,176.31,175.51,175.92,36982.0,155.0613,155.6174,154.9113,155.2731,36982.0
2020-02-25 13:50:00,175.96,176.21,175.3,175.3,27509.0,155.3084,155.5291,154.7259,154.7259,27509.0
2020-02-25 14:00:00,175.34,175.4,173.85,173.93,33706.0,154.7612,154.8142,153.4461,153.5167,33706.0
2020-02-25 14:10:00,174.04,175.22,173.94,175.09,51783.0,153.6138,154.6553,153.5255,154.5405,51783.0
2020-02-25 14:20:00,175.01,175.24,174.85,175.0,114700.0,154.4699,154.6729,154.3287,154.4611,114700.0
2020-02-25 14:30:00,174.99,175.13,173.75,173.92,52817.0,154.4523,154.5759,153.3578,153.5079,52817.0
2020-02-25 14:40:00,173.82,174.76,173.8,174.43,28385.0,153.4196,154.2493,153.4019,153.958,28385.0
2020-02-25 14:50:00,174.58,175.6,174.48,175.51,79172.0,154.0904,154.9907,154.0021,154.9113,79172.0
2020-02-25 15:00:00,175.55,175.86,175.44,175.59,52800.0,154.9466,155.2202,154.8495,154.9819,52800.0
2020-02-25 15:10:00,175.66,175.77,175.39,175.5,96139.0,155.0436,155.1407,154.8053,154.9024,96139.0
2020-02-25 15:20:00,175.5,175.64,174.8,174.85,74789.0,154.9024,155.026,154.2846,154.3287,74789.0
2020-02-25 15:30:00,174.81,174.81,173.27,173.57,66940.0,154.2934,154.2934,152.9342,153.1989,66940.0
2020-02-25 15:40:00,173.67,174.77,173.67,174.02,50926.0,153.2872,154.2581,153.2872,153.5961,50926.0
2020-02-25 15:50:00,173.97,174.49,173.6,173.94,345283.0,153.552,154.011,153.2254,153.5255,345283.0
2020-02-26 09:30:00,175.25,175.98,173.86,174.06,61887.0,154.6818,155.3261,153.4549,153.6314,61887.0
2020-02-26 09:40:00,174.2,175.39,174.2,175.08,38303.0,153.755,154.8053,153.755,154.5317,38303.0
2020-02-26 09:50:00,175.0,175.27,174.85,175.09,42061.0,154.4611,154.6994,154.3287,154.5405,42061.0
2020-02-26 10:00:00,174.96,175.31,174.77,175.17,37401.0,154.4258,154.7347,154.2581,154.6112,37401.0
2020-02-26 10:10:00,175.13,176.23,174.91,176.09,38092.0,154.5759,155.5468,154.3817,155.4232,38092.0
2020-02-26 10:20:00,176.12,176.41,175.19,175.2,33007.0,155.4497,155.7056,154.6288,154.6376,33007.0
2020-02-26 10:30:00,175.11,176.2,174.97,176.0,34032.0,154.5582,155.5203,154.4346,155.3437,34032.0
2020-02-26 10:40:00,176.03,176.62,176.01,176.61,21955.0,155.3702,155.891,155.3526,155.8822,21955.0
2020-02-26 10:50:00,176.69,176.82,176.35,176.44,31676.0,155.9528,156.0675,155.6527,155.7321,31676.0
2020-02-26 11:00:00,176.44,176.85,176.34,176.47,20769.0,155.7321,156.094,155.6438,155.7586,20769.0
2020-02-26 11:10:00,176.46,176.57,175.85,176.42,28198.0,155.7498,155.8468,155.2114,155.7145,28198.0
2020-02-26 11:20:00,176.52,176.81,176.18,176.29,16325.0,155.8027,156.0587,155.5026,155.5997,16325.0
2020-02-26 11:30:00,176.22,176.22,175.37,175.78,22542.0,155.5379,155.5379,154.7877,155.1496,22542.0
2020-02-26 11:40:00,175.8,175.84,174.82,174.91,21110.0,155.1672,155.2025,154.3022,154.3817,21110.0
2020-02-26 11:50:00,174.94,174.94,174.21,174.44,21527.0,154.4082,154.4082,153.7638,153.9668,21527.0
2020-02-26 12:00:00,174.45,174.49,173.13,173.46,34369.0,153.9757,154.011,152.8106,153.1019,34369.0
2020-02-26 12:10:00,173.37,173.51,172.93,173.39,25505.0,153.0224,153.146,152.6341,153.0401,25505.0
2020-02-26 12:20:00,173.32,173.69,173.13,173.35,18248.0,152.9783,153.3049,152.8106,153.0048,18248.0
2020-02-26 12:30:00,173.45,173.89,173.45,173.57,12988.0,153.093,153.4814,153.093,153.1989,12988.0
2020-02-26 12:40:00,173.53,174.07,173.17,173.94,40527.0,153.1636,153.6403,152.8459,153.5255,40527.0
2020-02-26 12:50:00,173.92,174.19,173.86,173.99,59629.0,153.5079,153.7462,153.4549,153.5696,59629.0
2020-02-26 13:00:00,173.96,174.15,173.79,173.81,23829.0,153.5432,153.7109,153.3931,153.4108,23829.0
2020-02-26 13:10:00,173.84,174.09,173.1,173.26,33841.0,153.4373,153.6579,152.7841,152.9253,33841.0
2020-02-26 13:20:00,173.3,173.51,172.92,173.32,15393.0,152.9606,153.146,152.6252,152.9783,15393.0
2020-02-26 13:30:00,173.17,173.27,171.62,171.77,47358.0,152.8459,152.9342,151.4778,151.6102,47358.0
2020-02-26 13:40:00,171.71,172.67,171.28,172.49,46984.0,151.5572,152.4046,151.1777,152.2457,46984.0
2020-02-26 13:50:00,172.49,172.67,171.78,171.78,74851.0,152.2457,152.4046,151.619,151.619,74851.0
2020-02-26 14:00:00,171.82,172.45,171.66,171.7,12865.0,151.6543,152.2104,151.5131,151.5484,12865.0
2020-02-26 14:10:00,171.64,172.15,171.44,171.46,23003.0,151.4955,151.9456,151.3189,151.3366,23003.0
2020-02-26 14:20:00,171.52,172.21,171.4,171.53,18172.0,151.3895,151.9986,151.2836,151.3984,18172.0
2020-02-26 14:30:00,171.61,171.95,171.22,171.86,22721.0,151.469,151.7691,151.1248,151.6896,22721.0
2020-02-26 14:40:00,171.86,172.5,171.82,172.3,89483.0,151.6896,152.2545,151.6543,152.078,89483.0
2020-02-26 14:50:00,172.25,172.54,171.88,171.88,48172.0,152.0339,152.2898,151.7073,151.7073,48172.0
2020-02-26 15:00:00,171.95,172.18,171.35,171.58,23636.0,151.7691,151.9721,151.2395,151.4425,23636.0
2020-02-26 15:10:00,171.63,172.39,171.44,172.01,72423.0,151.4866,152.1574,151.3189,151.822,72423.0
2020-02-26 15:20:00,172.01,172.13,171.9,172.0,63706.0,151.822,151.9279,151.7249,151.8132,63706.0
2020-02-26 15:30:00,172.02,172.36,171.92,172.32,48075.0,151.8309,152.131,151.7426,152.0956,48075.0
2020-02-26 15:40:00,172.33,172.34,171.81,171.95,60355.0,152.1045,152.1133,151.6455,151.7691,60355.0
2020-02-26 15:50:00,171.92,172.41,171.36,171.46,244385.0,151.7426,152.1751,151.2483,151.3366,244385.0
2020-02-27 09:30:00,169.18,169.55,167.9,168.35,93894.0,149.3242,149.6508,148.1944,148.5916,93894.0
2020-02-27 09:40:00,168.32,168.42,165.53,166.12,25688.0,148.5651,148.6534,146.1026,146.6233,25688.0
2020-02-27 09:50:00,166.05,168.31,166.05,168.18,58648.0,146.5615,148.5563,146.5615,148.4415,58648.0
2020-02-27 10:00:00,168.26,168.87,168.03,168.4,117868.0,148.5122,149.0506,148.3091,148.6357,117868.0
2020-02-27 10:10:00,168.34,168.79,168.13,168.7,56554.0,148.5828,148.9799,148.3974,148.9005,56554.0
2020-02-27 10:20:00,168.72,168.96,168.41,168.56,61350.0,148.9182,149.13,148.6445,148.7769,61350.0
2020-02-27 10:30:00,168.47,169.13,167.19,169.12,90430.0,148.6975,149.28,147.5677,149.2712,90430.0
2020-02-27 10:40:00,169.03,170.02,168.88,169.72,102607.0,149.1918,150.0656,149.0594,149.8008,102607.0
2020-02-27 10:50:00,169.78,170.29,169.07,170.23,26677.0,149.8538,150.3039,149.2271,150.2509,26677.0
2020-02-27 11:00:00,170.28,170.97,169.97,170.81,12897.0,150.2951,150.9041,150.0215,150.7629,12897.0
2020-02-27 11:10:00,170.82,171.09,170.06,170.92,117731.0,150.7717,151.01,150.1009,150.86,117731.0
2020-02-27 11:20:00,171.0,171.0,170.61,170.74,64230.0,150.9306,150.9306,150.5863,150.7011,64230.0
2020-02-27 11:30:00,170.75,171.19,170.36,170.49,72332.0,150.7099,151.0983,150.3657,150.4804,72332.0
2020-02-27 11:40:00,170.77,170.86,169.72,170.5,16988.0,150.7276,150.807,149.8008,150.4893,16988.0
2020-02-27 11:50:00,170.29,170.92,169.91,170.79,35548.0,150.3039,150.86,149.9685,150.7452,35548.0
2020-02-27 12:00:00,170.69,171.24,170.41,171.18,21052.0,150.657,151.1424,150.4098,151.0894,21052.0
2020-02-27 12:10:00,171.13,171.82,171.13,171.74,29503.0,151.0453,151.6543,151.0453,151.5837,29503.0
2020-02-27 12:20:00,171.75,171.8,170.56,171.41,13491.0,151.5925,151.6367,150.5422,151.2925,13491.0
2020-02-27 12:30:00,171.3,172.42,171.14,172.34,19215.0,151.1954,152.1839,151.0541,152.1133,19215.0
2020-02-27 12:40:00,172.34,172.5,171.95,172.44,18567.0,152.1133,152.2545,151.7691,152.2016,18567.0
2020-02-27 12:50:00,172.61,172.61,171.79,171.89,17633.0,152.3516,152.3516,151.6279,151.7161,17633.0
2020-02-27 13:00:00,171.89,172.66,171.74,172.41,20185.0,151.7161,152.3957,151.5837,152.1751,20185.0
2020-02-27 13:10:00,172.5,172.69,171.88,172.09,15176.0,152.2545,152.4222,151.7073,151.8926,15176.0
2020-02-27 13:20:00,172.02,172.07,171.37,171.42,16931.0,151.8309,151.875,151.2571,151.3013,16931.0
2020-02-27 13:30:00,171.46,171.81,170.51,170.67,19612.0,151.3366,151.6455,150.4981,150.6393,19612.0
2020-02-27 13:40:00,170.75,170.96,169.21,169.96,20365.0,150.7099,150.8953,149.3507,150.0126,20365.0
2020-02-27 13:50:00,170.07,170.7,169.07,169.29,18329.0,150.1097,150.6658,149.2271,149.4213,18329.0
2020-02-27 14:00:00,169.22,169.51,168.82,168.88,20957.0,149.3595,149.6154,149.0064,149.0594,20957.0
2020-02-27 14:10:00,168.86,169.61,168.6,168.64,17249.0,149.0417,149.7037,148.8122,148.8476,17249.0
2020-02-27 14:20:00,168.56,169.76,168.56,169.3,14459.0,148.7769,149.8361,148.7769,149.4301,14459.0
2020-02-27 14:30:00,169.23,169.36,168.7,168.97,17290.0,149.3683,149.483,148.9005,149.1388,17290.0
2020-02-27 14:40:00,169.03,169.25,168.49,168.86,20060.0,149.1918,149.386,148.7152,149.0417,20060.0
2020-02-27 14:50:00,168.87,168.93,167.87,167.96,36719.0,149.0506,149.1035,148.1679,148.2474,36719.0
2020-02-27 15:00:00,167.91,168.66,167.45,168.64,24113.0,148.2032,148.8652,147.7972,148.8476,24113.0
2020-02-27 15:10:00,168.66,168.8,168.39,168.54,54480.0,148.8652,148.9888,148.6269,148.7593,54480.0
2020-02-27 15:20:00,168.52,168.68,168.19,168.23,63230.0,148.7416,148.8829,148.4504,148.4857,63230.0
2020-02-27 15:30:00,168.14,168.34,167.62,167.76,44486.0,148.4062,148.5828,147.9473,148.0708,44486.0
2020-02-27 15:40:00,167.76,168.37,167.53,168.16,122777.0,148.0708,148.6092,147.8678,148.4239,122777.0
2020-02-27 15:50:00,168.14,168.14,165.87,166.18,284725.0,148.4062,148.4062,146.4027,146.6763,284725.0
2020-02-28 09:30:00,160.58,163.69,160.0,163.0,135530.0,141.7335,144.4785,141.2216,143.8695,135530.0
2020-02-28 09:40:00,162.99,163.44,161.0,161.0,53771.0,143.8607,144.2579,142.1042,142.1042,53771.0
2020-02-28 09:50:00,160.72,161.14,158.76,159.62,69030.0,141.8571,142.2278,140.1271,140.8862,69030.0
2020-02-28 10:00:00,159.57,159.83,157.55,158.9,92539.0,140.8421,141.0715,139.0591,140.2507,92539.0
2020-02-28 10:10:00,158.9,159.6,158.0,159.2,41152.0,140.2507,140.8685,139.4563,140.5155,41152.0
2020-02-28 10:20:00,159.26,159.36,157.5,157.5,33160.0,140.5684,140.6567,139.015,139.015,33160.0
2020-02-28 10:30:00,157.21,159.04,157.14,157.91,41582.0,138.759,140.3743,138.6973,139.3769,41582.0
2020-02-28 10:40:00,158.13,158.45,157.54,157.96,38986.0,139.5711,139.8535,139.0503,139.421,38986.0
2020-02-28 10:50:00,158.0,160.4,157.86,160.13,71130.0,139.4563,141.5746,139.3327,141.3363,71130.0
2020-02-28 11:00:00,160.05,160.28,158.38,158.6,67997.0,141.2657,141.4687,139.7917,139.9859,67997.0
2020-02-28 11:10:00,158.67,160.44,158.66,160.32,51163.0,140.0477,141.6099,140.0389,141.504,51163.0
2020-02-28 11:20:00,160.47,160.67,159.75,160.01,47318.0,141.6364,141.813,141.0009,141.2304,47318.0
2020-02-28 11:30:00,160.05,160.76,159.89,160.53,29705.0,141.2657,141.8924,141.1245,141.6894,29705.0
2020-02-28 11:40:00,160.48,162.3,160.39,160.53,30259.0,141.6453,143.2516,141.5658,141.6894,30259.0
2020-02-28 11:50:00,160.63,160.92,159.81,160.16,70353.0,141.7776,142.0336,141.0539,141.3628,70353.0
2020-02-28 12:00:00,160.43,160.43,159.5,159.82,66343.0,141.6011,141.6011,140.7803,141.0627,66343.0
2020-02-28 12:10:00,159.93,160.01,159.02,159.95,29767.0,141.1598,141.2304,140.3566,141.1775,29767.0
2020-02-28 12:20:00,160.0,160.42,159.76,160.41,43731.0,141.2216,141.5923,141.0098,141.5835,43731.0
2020-02-28 12:30:00,160.83,161.39,160.4,160.82,30672.0,141.9542,142.4484,141.5746,141.9453,30672.0
2020-02-28 12:40:00,160.76,161.17,160.16,160.57,78415.0,141.8924,142.2543,141.3628,141.7247,78415.0
2020-02-28 12:50:00,160.67,161.55,160.47,161.47,20645.0,141.813,142.5897,141.6364,142.5191,20645.0
2020-02-28 13:00:00,161.45,162.15,161.19,161.48,82112.0,142.5014,143.1193,142.2719,142.5279,82112.0
2020-02-28 13:10:00,161.4,161.68,160.19,161.16,21071.0,142.4573,142.7044,141.3893,142.2454,21071.0
2020-02-28 13:20:00,161.21,161.28,160.59,160.59,16304.0,142.2896,142.3514,141.7423,141.7423,16304.0
2020-02-28 13:30:00,160.33,160.44,159.36,159.94,20431.0,141.5129,141.6099,140.6567,141.1686,20431.0
2020-02-28 13:40:00,159.56,159.63,158.23,158.93,32662.0,140.8332,140.895,139.6593,140.2772,32662.0
2020-02-28 13:50:00,158.85,158.87,158.17,158.69,24551.0,140.2066,140.2242,139.6064,140.0653,24551.0
2020-02-28 14:00:00,158.62,158.62,157.45,157.45,19608.0,140.0036,140.0036,138.9709,138.9709,19608.0
2020-02-28 14:10:00,157.61,158.31,157.57,158.2,31892.0,139.1121,139.7299,139.0768,139.6328,31892.0
2020-02-28 14:20:00,158.01,158.64,157.45,157.94,30586.0,139.4651,140.0212,138.9709,139.4034,30586.0
2020-02-28 14:30:00,157.92,159.45,157.83,158.54,122833.0,139.3857,140.7361,139.3063,139.9329,122833.0
2020-02-28 14:40:00,158.48,159.91,158.4,159.04,43869.0,139.88,141.1421,139.8094,140.3743,43869.0
2020-02-28 14:50:00,159.21,159.5,157.85,158.5,40812.0,140.5243,140.7803,139.3239,139.8976,40812.0
2020-02-28 15:00:00,158.56,158.66,157.47,157.65,54432.0,139.9506,140.0389,138.9885,139.1474,54432.0
2020-02-28 15:10:00,157.65,158.7,157.21,158.2,68283.0,139.1474,140.0742,138.759,139.6328,68283.0
2020-02-28 15:20:00,158.25,158.43,156.5,156.52,229122.0,139.677,139.8359,138.1324,138.15,229122.0
2020-02-28 15:30:00,156.51,157.24,156.39,156.4,64214.0,138.1412,138.7855,138.0353,138.0441,64214.0
2020-02-28 15:40:00,156.41,156.84,155.47,156.61,128954.0,138.0529,138.4325,137.2233,138.2295,128954.0
2020-02-28 15:50:00,156.53,159.86,155.55,159.86,303601.0,138.1588,141.098,137.2939,141.098,303601.0
2020-03-02 09:30:00,160.56,161.46,159.52,159.7,69582.0,141.7159,142.5102,140.7979,140.9568,69582.0
2020-03-02 09:40:00,159.33,160.7,159.18,160.0,57091.0,140.6302,141.8394,140.4978,141.2216,57091.0
2020-03-02 09:50:00,159.95,160.63,159.23,159.23,51208.0,141.1775,141.7776,140.542,140.542,51208.0
2020-03-02 10:00:00,159.4,159.59,157.8,157.95,26143.0,140.692,140.8597,139.2798,139.4122,26143.0
2020-03-02 10:10:00,158.02,158.7,157.69,158.29,32520.0,139.474,140.0742,139.1827,139.7123,32520.0
2020-03-02 10:20:00,158.23,158.71,157.6,158.41,26653.0,139.6593,140.083,139.1033,139.8182,26653.0
2020-03-02 10:30:00,158.51,159.04,157.76,158.99,41942.0,139.9065,140.3743,139.2445,140.3301,41942.0
2020-03-02 10:40:00,159.34,160.02,158.84,159.98,39028.0,140.639,141.2392,140.1977,141.2039,39028.0
2020-03-02 10:50:00,159.97,160.39,159.6,159.61,28886.0,141.1951,141.5658,140.8685,140.8774,28886.0
2020-03-02 11:00:00,159.48,160.11,159.35,159.56,22013.0,140.7626,141.3187,140.6479,140.8332,22013.0
2020-03-02 11:10:00,159.59,161.43,159.54,161.04,48772.0,140.8597,142.4838,140.8156,142.1395,48772.0
2020-03-02 11:20:00,161.09,161.62,161.08,161.37,30723.0,142.1837,142.6515,142.1748,142.4308,30723.0
2020-03-02 11:30:00,161.45,161.78,160.82,161.69,32195.0,142.5014,142.7927,141.9453,142.7132,32195.0
2020-03-02 11:40:00,161.68,161.68,161.09,161.16,29582.0,142.7044,142.7044,142.1837,142.2454,29582.0
2020-03-02 11:50:00,161.2,162.25,161.11,162.22,29505.0,142.2807,143.2075,142.2013,143.181,29505.0
2020-03-02 12:00:00,162.2,162.8,162.19,162.42,42267.0,143.1634,143.693,143.1546,143.3576,42267.0
2020-03-02 12:10:00,162.38,162.55,161.85,161.9,14757.0,143.3223,143.4723,142.8545,142.8986,14757.0
2020-03-02 12:20:00,161.96,162.11,161.26,161.99,31813.0,142.9516,143.0839,142.3337,142.978,31813.0
2020-03-02 12:30:00,162.07,162.6,161.98,162.38,20510.0,143.0486,143.5164,142.9692,143.3223,20510.0
2020-03-02 12:40:00,162.39,162.53,161.87,162.14,17767.0,143.3311,143.4547,142.8721,143.1104,17767.0
2020-03-02 12:50:00,162.18,162.7,161.99,162.45,19146.0,143.1457,143.6047,142.978,143.384,19146.0
2020-03-02 13:00:00,162.46,162.69,161.86,161.9,13219.0,143.3929,143.5959,142.8633,142.8986,13219.0
2020-03-02 13:10:00,161.94,162.11,161.35,161.49,16307.0,142.9339,143.0839,142.4131,142.5367,16307.0
2020-03-02 13:20:00,161.5,161.63,161.01,161.33,16551.0,142.5455,142.6603,142.113,142.3955,16551.0
2020-03-02 13:30:00,161.38,161.75,161.2,161.41,29481.0,142.4396,142.7662,142.2807,142.4661,29481.0
2020-03-02 13:40:00,161.44,161.64,160.97,161.19,21099.0,142.4926,142.6691,142.0777,142.2719,21099.0
2020-03-02 13:50:00,161.14,161.88,160.93,161.87,23959.0,142.2278,142.8809,142.0424,142.8721,23959.0
2020-03-02 14:00:00,161.82,162.09,161.51,162.04,40957.0,142.828,143.0663,142.5544,143.0222,40957.0
2020-03-02 14:10:00,162.04,162.04,161.55,161.58,28080.0,143.0222,143.0222,142.5897,142.6162,28080.0
2020-03-02 14:20:00,161.52,161.54,160.95,160.95,48671.0,142.5632,142.5808,142.0601,142.0601,48671.0
2020-03-02 14:30:00,160.99,161.39,160.25,160.27,22255.0,142.0954,142.4484,141.4422,141.4599,22255.0
2020-03-02 14:40:00,160.22,160.61,159.55,160.44,29419.0,141.4158,141.76,140.8244,141.6099,29419.0
2020-03-02 14:50:00,160.43,160.64,159.97,160.15,24701.0,141.6011,141.7865,141.1951,141.354,24701.0
2020-03-02 15:00:00,160.26,161.49,160.26,161.34,23694.0,141.4511,142.5367,141.4511,142.4043,23694.0
2020-03-02 15:10:00,161.31,161.58,161.11,161.35,21500.0,142.3778,142.6162,142.2013,142.4131,21500.0
2020-03-02 15:20:00,161.34,162.46,161.29,162.27,30507.0,142.4043,143.3929,142.3602,143.2252,30507.0
2020-03-02 15:30:00,162.32,163.22,162.15,163.2,48143.0,143.2693,144.0637,143.1193,144.046,48143.0
2020-03-02 15:40:00,163.2,164.09,162.95,163.97,61030.0,144.046,144.8316,143.8254,144.7256,61030.0
2020-03-02 15:50:00,163.92,165.23,163.87,165.09,120453.0,144.6815,145.8378,144.6374,145.7142,120453.0
2020-03-03 09:30:00,164.89,165.03,163.0,163.96,86003.0,145.5377,145.6612,143.8695,144.7168,86003.0
2020-03-03 09:40:00,164.04,164.79,163.54,163.97,25937.0,144.7874,145.4494,144.3461,144.7256,25937.0
2020-03-03 09:50:00,163.9,164.12,163.1,163.68,24624.0,144.6639,144.858,143.9578,144.4697,24624.0
2020-03-03 10:00:00,163.64,170.2,163.52,167.51,83973.0,144.4344,150.2245,144.3285,147.8502,83973.0
2020-03-03 10:10:00,167.44,167.91,164.65,164.97,35022.0,147.7884,148.2032,145.3258,145.6083,35022.0
2020-03-03 10:20:00,165.54,167.3,165.51,166.52,32044.0,146.1114,147.6648,146.0849,146.9764,32044.0
2020-03-03 10:30:00,166.66,167.52,166.17,167.33,31317.0,147.0999,147.859,146.6674,147.6913,31317.0
2020-03-03 10:40:00,167.28,167.98,166.04,166.09,38556.0,147.6472,148.265,146.5527,146.5968,38556.0
2020-03-03 10:50:00,166.17,166.53,165.5,166.53,36556.0,146.6674,146.9852,146.0761,146.9852,36556.0
2020-03-03 11:00:00,166.37,166.65,164.67,164.97,26996.0,146.844,147.0911,145.3435,145.6083,26996.0
2020-03-03 11:10:00,164.89,164.89,163.54,163.69,27462.0,145.5377,145.5377,144.3461,144.4785,27462.0
2020-03-03 11:20:00,163.58,164.08,162.26,162.64,36727.0,144.3814,144.8227,143.2163,143.5517,36727.0
2020-03-03 11:30:00,162.58,163.84,162.33,163.78,23507.0,143.4988,144.6109,143.2781,144.5579,23507.0
2020-03-03 11:40:00,163.78,164.05,163.3,163.31,17638.0,144.5579,144.7963,144.1343,144.1431,17638.0
2020-03-03 11:50:00,163.36,164.81,163.35,164.72,14140.0,144.1872,145.4671,144.1784,145.3876,14140.0
2020-03-03 12:00:00,164.49,165.23,164.12,165.09,18555.0,145.1846,145.8378,144.858,145.7142,18555.0
2020-03-03 12:10:00,165.0,165.04,164.08,164.48,14700.0,145.6348,145.6701,144.8227,145.1758,14700.0
2020-03-03 12:20:00,164.51,164.93,164.06,164.53,35225.0,145.2023,145.573,144.8051,145.2199,35225.0
2020-03-03 12:30:00,164.58,164.62,164.14,164.62,33150.0,145.2641,145.2994,144.8757,145.2994,33150.0
2020-03-03 12:40:00,164.76,165.32,164.41,165.09,65234.0,145.4229,145.9172,145.114,145.7142,65234.0
2020-03-03 12:50:00,165.09,165.1,164.36,164.72,17748.0,145.7142,145.723,145.0699,145.3876,17748.0
2020-03-03 13:00:00,164.62,164.76,164.1,164.49,27371.0,145.2994,145.4229,144.8404,145.1846,27371.0
2020-03-03 13:10:00,164.43,164.71,163.47,163.9,43799.0,145.1317,145.3788,144.2843,144.6639,43799.0
2020-03-03 13:20:00,163.93,164.23,163.24,163.95,22841.0,144.6903,144.9551,144.0813,144.708,22841.0
2020-03-03 13:30:00,163.88,164.51,163.57,164.2,18078.0,144.6462,145.2023,144.3726,144.9287,18078.0
2020-03-03 13:40:00,164.18,164.31,163.09,163.16,25010.0,144.911,145.0257,143.9489,144.0107,25010.0
2020-03-03 13:50:00,163.16,163.56,162.83,162.9,30250.0,144.0107,144.3638,143.7194,143.7812,30250.0
2020-03-03 14:00:00,162.83,163.18,161.24,161.24,54377.0,143.7194,144.0284,142.3161,142.3161,54377.0
2020-03-03 14:10:00,161.31,162.53,161.31,161.45,19873.0,142.3778,143.4547,142.3778,142.5014,19873.0
2020-03-03 14:20:00,161.31,162.39,160.73,162.16,29822.0,142.3778,143.3311,141.8659,143.1281,29822.0
2020-03-03 14:30:00,162.07,162.55,161.22,161.28,19055.0,143.0486,143.4723,142.2984,142.3514,19055.0
2020-03-03 14:40:00,160.9,162.46,160.9,162.17,16793.0,142.016,143.3929,142.016,143.1369,16793.0
2020-03-03 14:50:00,162.2,162.8,161.81,162.43,16716.0,143.1634,143.693,142.8192,143.3664,16716.0
2020-03-03 15:00:00,162.71,163.39,162.26,162.89,21602.0,143.6135,144.2137,143.2163,143.7724,21602.0
2020-03-03 15:10:00,163.04,164.16,162.96,163.81,48135.0,143.9048,144.8933,143.8342,144.5844,48135.0
2020-03-03 15:20:00,163.87,164.86,162.7,164.68,68718.0,144.6374,145.5112,143.6047,145.3523,68718.0
2020-03-03 15:30:00,164.61,164.61,161.4,161.67,41988.0,145.2905,145.2905,142.4573,142.6956,41988.0
2020-03-03 15:40:00,161.68,163.59,161.68,162.66,53302.0,142.7044,144.3902,142.7044,143.5694,53302.0
2020-03-03 15:50:00,162.35,162.44,160.81,161.0,159640.0,143.2958,143.3752,141.9365,142.1042,159640.0
2020-03-04 09:30:00,163.44,164.67,161.48,161.97,68116.0,144.2579,145.3435,142.5279,142.9604,68116.0
2020-03-04 09:40:00,162.01,162.45,161.21,161.73,38949.0,142.9957,143.384,142.2896,142.7485,38949.0
2020-03-04 09:50:00,161.83,162.56,161.68,162.14,30300.0,142.8368,143.4811,142.7044,143.1104,30300.0
2020-03-04 10:00:00,162.59,162.88,161.95,162.68,18517.0,143.5076,143.7636,142.9427,143.587,18517.0
2020-03-04 10:10:00,162.62,163.9,162.56,163.9,13231.0,143.5341,144.6639,143.4811,144.6639,13231.0
2020-03-04 10:20:00,163.81,164.38,163.47,164.23,28537.0,144.5844,145.0875,144.2843,144.9551,28537.0
2020-03-04 10:30:00,164.23,164.23,162.52,162.73,12820.0,144.9551,144.9551,143.4458,143.6312,12820.0
2020-03-04 10:40:00,162.87,163.55,162.41,163.2,16577.0,143.7547,144.3549,143.3487,144.046,16577.0
2020-03-04 10:50:00,163.4,163.6,162.58,162.8,20529.0,144.2225,144.3991,143.4988,143.693,20529.0
2020-03-04 11:00:00,162.87,163.05,162.37,162.74,18021.0,143.7547,143.9136,143.3134,143.64,18021.0
2020-03-04 11:10:00,162.82,163.34,162.82,163.31,7830.0,143.7106,144.1696,143.7106,144.1431,7830.0
2020-03-04 11:20:00,163.26,163.75,162.93,163.66,9190.0,144.099,144.5315,143.8077,144.452,9190.0
2020-03-04 11:30:00,163.81,163.86,162.95,163.12,16759.0,144.5844,144.6286,143.8254,143.9754,16759.0
2020-03-04 11:40:00,163.2,163.75,163.06,163.23,12394.0,144.046,144.5315,143.9224,144.0725,12394.0
2020-03-04 11:50:00,163.41,163.71,163.09,163.29,13352.0,144.2314,144.4962,143.9489,144.1255,13352.0
2020-03-04 12:00:00,163.33,163.76,163.33,163.72,16835.0,144.1608,144.5403,144.1608,144.505,16835.0
2020-03-04 12:10:00,163.72,164.22,163.61,163.68,12554.0,144.505,144.9463,144.4079,144.4697,12554.0
2020-03-04 12:20:00,163.79,164.57,163.7,164.5,42866.0,144.5668,145.2552,144.4873,145.1934,42866.0
2020-03-04 12:30:00,164.65,164.65,164.34,164.42,6355.0,145.3258,145.3258,145.0522,145.1228,6355.0
2020-03-04 12:40:00,164.4,164.98,164.24,164.95,10345.0,145.1052,145.6171,144.964,145.5906,10345.0
2020-03-04 12:50:00,164.9,165.33,164.89,165.29,9586.0,145.5465,145.926,145.5377,145.8907,9586.0
2020-03-04 13:00:00,165.4,165.68,165.21,165.47,23021.0,145.9878,146.235,145.8201,146.0496,23021.0
2020-03-04 13:10:00,165.47,166.35,165.37,166.35,17752.0,146.0496,146.8263,145.9613,146.8263,17752.0
2020-03-04 13:20:00,166.25,166.69,166.18,166.41,19803.0,146.7381,147.1264,146.6763,146.8793,19803.0
2020-03-04 13:30:00,166.42,166.88,166.37,166.54,23305.0,146.8881,147.2941,146.844,146.994,23305.0
2020-03-04 13:40:00,166.53,166.77,166.12,166.31,19764.0,146.9852,147.197,146.6233,146.791,19764.0
2020-03-04 13:50:00,166.23,166.91,166.23,166.91,44598.0,146.7204,147.3206,146.7204,147.3206,44598.0
2020-03-04 14:00:00,166.91,167.07,166.1,166.82,51953.0,147.3206,147.4618,146.6057,147.2412,51953.0
2020-03-04 14:10:00,166.83,167.67,166.83,167.61,36033.0,147.25,147.9914,147.25,147.9384,36033.0
2020-03-04 14:20:00,167.59,168.24,167.22,168.11,56885.0,147.9208,148.4945,147.5942,148.3798,56885.0
2020-03-04 14:30:00,168.14,168.33,167.58,167.71,47211.0,148.4062,148.5739,147.912,148.0267,47211.0
2020-03-04 14:40:00,167.73,168.18,167.72,167.91,46120.0,148.0444,148.4415,148.0355,148.2032,46120.0
2020-03-04 14:50:00,168.0,168.08,167.48,167.85,67613.0,148.2827,148.3533,147.8237,148.1503,67613.0
2020-03-04 15:00:00,167.85,168.43,167.78,168.11,82181.0,148.1503,148.6622,148.0885,148.3798,82181.0
2020-03-04 15:10:00,168.13,168.29,167.88,167.94,63680.0,148.3974,148.5386,148.1768,148.2297,63680.0
2020-03-04 15:20:00,167.94,168.35,167.9,168.34,105728.0,148.2297,148.5916,148.1944,148.5828,105728.0
2020-03-04 15:30:00,168.37,169.72,168.36,169.48,100964.0,148.6092,149.8008,148.6004,149.589,100964.0
2020-03-04 15:40:00,169.56,169.61,168.5,168.75,85288.0,149.6596,149.7037,148.724,148.9446,85288.0
2020-03-04 15:50:00,168.69,169.31,168.08,168.23,348202.0,148.8917,149.4389,148.3533,148.4857,348202.0
2020-03-05 09:30:00,164.66,165.69,164.0,164.83,43619.0,145.3347,146.2438,144.7521,145.4847,43619.0
2020-03-05 09:40:00,164.91,164.97,163.11,163.73,29701.0,145.5553,145.6083,143.9666,144.5138,29701.0
2020-03-05 09:50:00,163.69,164.3,163.49,164.15,21333.0,144.4785,145.0169,144.302,144.8845,21333.0
2020-03-05 10:00:00,164.25,165.02,164.2,164.79,21066.0,144.9728,145.6524,144.9287,145.4494,21066.0
2020-03-05 10:10:00,164.86,166.03,164.81,165.89,15354.0,145.5112,146.5439,145.4671,146.4203,15354.0
2020-03-05 10:20:00,165.88,166.35,165.06,165.15,21346.0,146.4115,146.8263,145.6877,145.7672,21346.0
2020-03-05 10:30:00,165.13,165.87,165.07,165.81,41042.0,145.7495,146.4027,145.6965,146.3497,41042.0
2020-03-05 10:40:00,165.8,166.42,165.59,166.27,23370.0,146.3409,146.8881,146.1555,146.7557,23370.0
2020-03-05 10:50:00,166.27,166.45,165.77,166.01,26002.0,146.7557,146.9146,146.3144,146.5262,26002.0
2020-03-05 11:00:00,165.98,167.22,165.93,167.06,24906.0,146.4997,147.5942,146.4556,147.453,24906.0
2020-03-05 11:10:00,167.0,167.83,166.98,167.65,36487.0,147.4,148.1326,147.3824,147.9737,36487.0
2020-03-05 11:20:00,167.68,167.93,167.12,167.31,32450.0,148.0002,148.2209,147.5059,147.6736,32450.0
2020-03-05 11:30:00,167.33,167.69,166.5,166.97,26927.0,147.6913,148.009,146.9587,147.3736,26927.0
2020-03-05 11:40:00,166.96,167.2,166.68,167.01,63205.0,147.3647,147.5766,147.1176,147.4089,63205.0
2020-03-05 11:50:00,167.06,167.21,165.61,166.01,38246.0,147.453,147.5854,146.1732,146.5262,38246.0
2020-03-05 12:00:00,166.01,166.09,164.43,164.69,43006.0,146.5262,146.5968,145.1317,145.3611,43006.0
2020-03-05 12:10:00,164.63,165.38,164.5,165.02,23019.0,145.3082,145.9702,145.1934,145.6524,23019.0
2020-03-05 12:20:00,165.11,165.48,164.84,165.36,29132.0,145.7319,146.0584,145.4935,145.9525,29132.0
2020-03-05 12:30:00,165.34,165.9,165.33,165.45,33456.0,145.9349,146.4291,145.926,146.0319,33456.0
2020-03-05 12:40:00,165.45,165.8,163.91,164.79,45544.0,146.0319,146.3409,144.6727,145.4494,45544.0
2020-03-05 12:50:00,164.75,165.27,164.53,164.99,40272.0,145.4141,145.8731,145.2199,145.6259,40272.0
2020-03-05 13:00:00,164.99,165.33,164.9,164.97,51930.0,145.6259,145.926,145.5465,145.6083,51930.0
2020-03-05 13:10:00,164.98,165.07,164.0,164.0,37872.0,145.6171,145.6965,144.7521,144.7521,37872.0
2020-03-05 13:20:00,164.07,165.21,163.83,165.03,35715.0,144.8139,145.8201,144.6021,145.6612,35715.0
2020-03-05 13:30:00,165.03,165.45,164.83,165.14,55569.0,145.6612,146.0319,145.4847,145.7583,55569.0
2020-03-05 13:40:00,165.14,165.29,164.7,164.72,31749.0,145.7583,145.8907,145.37,145.3876,31749.0
2020-03-05 13:50:00,164.73,164.97,164.2,164.64,24545.0,145.3965,145.6083,144.9287,145.317,24545.0
2020-03-05 14:00:00,164.58,164.58,163.5,163.61,29218.0,145.2641,145.2641,144.3108,144.4079,29218.0
2020-03-05 14:10:00,163.48,164.63,163.48,164.63,69009.0,144.2932,145.3082,144.2932,145.3082,69009.0
2020-03-05 14:20:00,164.63,164.63,163.35,163.56,34323.0,145.3082,145.3082,144.1784,144.3638,34323.0
2020-03-05 14:30:00,163.61,164.52,163.5,164.39,21130.0,144.4079,145.2111,144.3108,145.0964,21130.0
2020-03-05 14:40:00,164.4,165.28,164.21,164.88,43526.0,145.1052,145.8819,144.9375,145.5288,43526.0
2020-03-05 14:50:00,165.1,165.43,164.45,165.09,31658.0,145.723,146.0143,145.1493,145.7142,31658.0
2020-03-05 15:00:00,165.06,165.4,164.86,165.14,60231.0,145.6877,145.9878,145.5112,145.7583,60231.0
2020-03-05 15:10:00,165.14,165.2,163.84,164.18,37896.0,145.7583,145.8113,144.6109,144.911,37896.0
2020-03-05 15:20:00,164.18,164.74,163.64,164.55,43436.0,144.911,145.4053,144.4344,145.2376,43436.0
2020-03-05 15:30:00,164.53,165.43,164.52,164.98,67618.0,145.2199,146.0143,145.2111,145.6171,67618.0
2020-03-05 15:40:00,165.07,165.09,163.48,163.91,196520.0,145.6965,145.7142,144.2932,144.6727,196520.0
2020-03-05 15:50:00,163.81,164.61,161.64,163.37,327420.0,144.5844,145.2905,142.6691,144.1961,327420.0
2020-03-06 09:30:00,159.35,161.09,157.1,161.09,82481.0,140.6479,142.1837,138.6619,142.1837,82481.0
2020-03-06 09:40:00,161.08,161.27,159.73,159.73,30876.0,142.1748,142.3425,140.9833,140.9833,30876.0
2020-03-06 09:50:00,159.72,159.97,158.29,159.97,35989.0,140.9744,141.1951,139.7123,141.1951,35989.0
2020-03-06 10:00:00,159.97,160.5,159.26,159.26,69108.0,141.1951,141.6629,140.5684,140.5684,69108.0
2020-03-06 10:10:00,159.28,159.82,158.83,159.31,32244.0,140.5861,141.0627,140.1889,140.6126,32244.0
2020-03-06 10:20:00,159.42,160.54,159.09,160.45,29972.0,140.7097,141.6982,140.4184,141.6188,29972.0
2020-03-06 10:30:00,160.38,160.78,159.39,160.13,32903.0,141.557,141.91,140.6832,141.3363,32903.0
2020-03-06 10:40:00,160.14,160.93,160.04,160.86,26765.0,141.3452,142.0424,141.2569,141.9807,26765.0
2020-03-06 10:50:00,161.05,161.06,159.98,160.54,22270.0,142.1484,142.1572,141.2039,141.6982,22270.0
2020-03-06 11:00:00,160.57,160.99,159.9,160.11,18980.0,141.7247,142.0954,141.1333,141.3187,18980.0
2020-03-06 11:10:00,160.04,160.63,159.81,160.45,28480.0,141.2569,141.7776,141.0539,141.6188,28480.0
2020-03-06 11:20:00,160.45,160.67,159.38,159.43,24515.0,141.6188,141.813,140.6744,140.7185,24515.0
2020-03-06 11:30:00,159.55,160.15,159.45,160.05,25551.0,140.8244,141.354,140.7361,141.2657,25551.0
2020-03-06 11:40:00,159.98,160.21,159.3,159.33,18678.0,141.2039,141.4069,140.6037,140.6302,18678.0
2020-03-06 11:50:00,159.45,160.13,159.45,160.02,17607.0,140.7361,141.3363,140.7361,141.2392,17607.0
2020-03-06 12:00:00,160.14,160.19,159.59,159.74,25425.0,141.3452,141.3893,140.8597,140.9921,25425.0
2020-03-06 12:10:00,159.69,159.96,159.21,159.31,19106.0,140.948,141.1863,140.5243,140.6126,19106.0
2020-03-06 12:20:00,159.33,159.86,159.33,159.49,11363.0,140.6302,141.098,140.6302,140.7714,11363.0
2020-03-06 12:30:00,159.53,160.99,159.49,160.69,19059.0,140.8067,142.0954,140.7714,141.8306,19059.0
2020-03-06 12:40:00,160.68,161.6,160.56,161.39,22191.0,141.8218,142.6338,141.7159,142.4484,22191.0
2020-03-06 12:50:00,161.39,161.55,161.13,161.25,22804.0,142.4484,142.5897,142.219,142.3249,22804.0
2020-03-06 13:00:00,161.34,162.08,161.33,162.0,15345.0,142.4043,143.0575,142.3955,142.9869,15345.0
2020-03-06 13:10:00,162.06,162.23,161.23,161.59,18752.0,143.0398,143.1899,142.3072,142.625,18752.0
2020-03-06 13:20:00,161.6,162.19,161.04,161.32,25689.0,142.6338,143.1546,142.1395,142.3867,25689.0
2020-03-06 13:30:00,161.23,161.75,160.93,161.54,15189.0,142.3072,142.7662,142.0424,142.5808,15189.0
2020-03-06 13:40:00,161.63,161.76,160.67,160.67,13969.0,142.6603,142.775,141.813,141.813,13969.0
2020-03-06 13:50:00,160.67,160.99,160.15,160.4,20494.0,141.813,142.0954,141.354,141.5746,20494.0
2020-03-06 14:00:00,160.33,160.36,159.7,160.01,22145.0,141.5129,141.5393,140.9568,141.2304,22145.0
2020-03-06 14:10:00,159.87,160.54,159.78,160.14,15128.0,141.1068,141.6982,141.0274,141.3452,15128.0
2020-03-06 14:20:00,160.02,160.59,159.72,159.94,22508.0,141.2392,141.7423,140.9744,141.1686,22508.0
2020-03-06 14:30:00,159.93,160.17,159.24,159.29,18151.0,141.1598,141.3716,140.5508,140.5949,18151.0
2020-03-06 14:40:00,159.29,159.51,158.71,158.71,16162.0,140.5949,140.7891,140.083,140.083,16162.0
2020-03-06 14:50:00,158.71,159.05,158.27,158.62,20900.0,140.083,140.3831,139.6946,140.0036,20900.0
2020-03-06 15:00:00,158.6,158.82,158.27,158.27,19235.0,139.9859,140.1801,139.6946,139.6946,19235.0
2020-03-06 15:10:00,158.27,159.55,158.27,159.55,25907.0,139.6946,140.8244,139.6946,140.8244,25907.0
2020-03-06 15:20:00,159.55,160.39,159.26,159.61,40710.0,140.8244,141.5658,140.5684,140.8774,40710.0
2020-03-06 15:30:00,159.49,161.49,159.35,160.46,46453.0,140.7714,142.5367,140.6479,141.6276,46453.0
2020-03-06 15:40:00,160.53,162.05,160.53,162.04,52884.0,141.6894,143.031,141.6894,143.0222,52884.0
2020-03-06 15:50:00,161.99,164.19,161.95,163.02,116381.0,142.978,144.9198,142.9427,143.8871,116381.0
2020-03-09 09:30:00,152.04,152.04,152.01,152.01,200.0,134.1958,134.1958,134.1693,134.1693,200.0
2020-03-09 09:40:00,152.01,152.01,152.01,152.01,0.0,134.1693,134.1693,134.1693,134.1693,0.0
2020-03-09 09:50:00,150.0,151.59,146.59,151.27,155208.0,132.3952,133.7986,129.3855,133.5162,155208.0
2020-03-09 10:00:00,151.01,154.93,150.62,154.78,108717.0,133.2867,136.7466,132.9425,136.6142,108717.0
2020-03-09 10:10:00,154.98,157.12,154.65,156.32,141111.0,136.7908,138.6796,136.4995,137.9735,141111.0
2020-03-09 10:20:00,156.19,156.43,153.79,155.47,66141.0,137.8587,138.0706,135.7404,137.2233,66141.0
2020-03-09 10:30:00,155.46,155.94,154.11,154.77,173121.0,137.2144,137.6381,136.0229,136.6054,173121.0
2020-03-09 10:40:00,154.94,155.91,154.75,155.66,60030.0,136.7555,137.6116,136.5878,137.391,60030.0
2020-03-09 10:50:00,155.41,156.53,155.27,155.27,92162.0,137.1703,138.1588,137.0467,137.0467,92162.0
2020-03-09 11:00:00,155.32,155.35,154.33,154.97,44681.0,137.0909,137.1173,136.217,136.7819,44681.0
2020-03-09 11:10:00,155.0,156.0,154.98,155.94,38233.0,136.8084,137.691,136.7908,137.6381,38233.0
2020-03-09 11:20:00,155.94,156.17,154.47,154.85,22972.0,137.6381,137.8411,136.3406,136.676,22972.0
2020-03-09 11:30:00,154.85,156.25,154.26,155.98,29177.0,136.676,137.9117,136.1553,137.6734,29177.0
2020-03-09 11:40:00,156.02,156.47,155.68,156.37,30648.0,137.7087,138.1059,137.4086,138.0176,30648.0
2020-03-09 11:50:00,156.34,156.58,154.98,154.99,32982.0,137.9911,138.203,136.7908,136.7996,32982.0
2020-03-09 12:00:00,155.09,155.9,154.43,155.8,27167.0,136.8878,137.6028,136.3053,137.5145,27167.0
2020-03-09 12:10:00,155.8,156.25,154.6,154.78,27203.0,137.5145,137.9117,136.4554,136.6142,27203.0
2020-03-09 12:20:00,154.73,154.73,153.57,153.96,39913.0,136.5701,136.5701,135.5462,135.8905,39913.0
2020-03-09 12:30:00,153.96,154.14,152.92,153.55,31003.0,135.8905,136.0493,134.9725,135.5286,31003.0
2020-03-09 12:40:00,153.62,153.86,152.68,153.1,22455.0,135.5904,135.8022,134.7607,135.1314,22455.0
2020-03-09 12:50:00,153.19,153.71,153.06,153.63,14884.0,135.2108,135.6698,135.0961,135.5992,14884.0
2020-03-09 13:00:00,153.78,154.37,153.19,153.96,35778.0,135.7316,136.2524,135.2108,135.8905,35778.0
2020-03-09 13:10:00,153.91,154.79,153.79,153.95,33999.0,135.8463,136.6231,135.7404,135.8816,33999.0
2020-03-09 13:20:00,153.89,153.96,153.29,153.49,21724.0,135.8287,135.8905,135.2991,135.4756,21724.0
2020-03-09 13:30:00,153.45,153.47,152.03,152.03,15935.0,135.4403,135.458,134.187,134.187,15935.0
2020-03-09 13:40:00,152.13,152.29,151.22,151.64,59866.0,134.2753,134.4165,133.4721,133.8428,59866.0
2020-03-09 13:50:00,151.6,151.63,150.44,150.44,43184.0,133.8075,133.8339,132.7836,132.7836,43184.0
2020-03-09 14:00:00,150.53,150.76,149.81,149.81,43234.0,132.863,133.066,132.2275,132.2275,43234.0
2020-03-09 14:10:00,149.83,152.35,149.74,151.86,33339.0,132.2452,134.4694,132.1658,134.0369,33339.0
2020-03-09 14:20:00,151.96,152.31,150.64,150.68,38019.0,134.1252,134.4341,132.9601,132.9954,38019.0
2020-03-09 14:30:00,150.62,150.63,149.68,150.43,39694.0,132.9425,132.9513,132.1128,132.7748,39694.0
2020-03-09 14:40:00,150.4,150.51,149.2,149.54,25301.0,132.7483,132.8454,131.6891,131.9892,25301.0
2020-03-09 14:50:00,149.71,151.19,149.65,150.84,33245.0,132.1393,133.4456,132.0863,133.1367,33245.0
2020-03-09 15:00:00,150.85,151.36,150.16,150.84,33531.0,133.1455,133.5956,132.5365,133.1367,33531.0
2020-03-09 15:10:00,150.78,151.47,150.49,151.02,33513.0,133.0837,133.6927,132.8277,133.2955,33513.0
2020-03-09 15:20:00,150.94,152.52,150.77,152.33,86498.0,133.2249,134.6195,133.0749,134.4518,86498.0
2020-03-09 15:30:00,152.31,152.61,151.24,152.33,185470.0,134.4341,134.6989,133.4897,134.4518,185470.0
2020-03-09 15:40:00,152.27,152.79,151.78,152.22,88870.0,134.3988,134.8578,133.9663,134.3547,88870.0
2020-03-09 15:50:00,152.21,152.28,149.83,150.02,216001.0,134.3459,134.4076,132.2452,132.4129,216001.0
2020-03-10 09:30:00,155.01,155.62,153.6,154.77,77890.0,136.8172,137.3556,135.5727,136.6054,77890.0
2020-03-10 09:40:00,154.84,154.87,152.21,153.74,39323.0,136.6672,136.6937,134.3459,135.6963,39323.0
2020-03-10 09:50:00,153.68,154.45,152.96,153.78,24157.0,135.6433,136.323,135.0078,135.7316,24157.0
2020-03-10 10:00:00,153.82,154.96,153.43,154.43,46342.0,135.7669,136.7731,135.4227,136.3053,46342.0
2020-03-10 10:10:00,154.45,155.0,153.47,154.36,78043.0,136.323,136.8084,135.458,136.2435,78043.0
2020-03-10 10:20:00,154.33,154.66,153.09,153.24,25376.0,136.217,136.5083,135.1226,135.255,25376.0
2020-03-10 10:30:00,153.23,153.39,152.35,152.86,31542.0,135.2461,135.3874,134.4694,134.9196,31542.0
2020-03-10 10:40:00,152.92,153.22,152.43,152.44,26209.0,134.9725,135.2373,134.54,134.5489,26209.0
2020-03-10 10:50:00,152.45,152.64,152.0,152.12,30215.0,134.5577,134.7254,134.1605,134.2664,30215.0
2020-03-10 11:00:00,152.11,153.4,152.08,153.28,44991.0,134.2576,135.3962,134.2311,135.2903,44991.0
2020-03-10 11:10:00,153.14,153.14,152.11,152.11,51751.0,135.1667,135.1667,134.2576,134.2576,51751.0
2020-03-10 11:20:00,152.25,152.46,150.54,150.78,84959.0,134.3812,134.5665,132.8719,133.0837,84959.0
2020-03-10 11:30:00,150.39,150.55,149.81,150.06,37178.0,132.7395,132.8807,132.2275,132.4482,37178.0
2020-03-10 11:40:00,150.25,151.58,149.89,151.35,22826.0,132.6159,133.7898,132.2981,133.5868,22826.0
2020-03-10 11:50:00,151.18,151.21,149.61,149.96,20291.0,133.4367,133.4632,132.051,132.3599,20291.0
2020-03-10 12:00:00,150.02,151.32,149.95,151.08,28376.0,132.4129,133.5603,132.3511,133.3485,28376.0
2020-03-10 12:10:00,151.32,152.8,151.25,152.18,25860.0,133.5603,134.8666,133.4985,134.3194,25860.0
2020-03-10 12:20:00,152.18,152.33,151.25,151.39,27934.0,134.3194,134.4518,133.4985,133.6221,27934.0
2020-03-10 12:30:00,151.22,151.38,150.27,150.81,30018.0,133.4721,133.6133,132.6335,133.1102,30018.0
2020-03-10 12:40:00,150.81,151.92,150.69,151.78,24296.0,133.1102,134.0899,133.0043,133.9663,24296.0
2020-03-10 12:50:00,151.65,152.7,151.63,151.81,95015.0,133.8516,134.7784,133.8339,133.9928,95015.0
2020-03-10 13:00:00,151.65,153.01,151.29,152.78,20146.0,133.8516,135.052,133.5338,134.849,20146.0
2020-03-10 13:10:00,152.77,153.55,152.49,153.28,31791.0,134.8401,135.5286,134.593,135.2903,31791.0
2020-03-10 13:20:00,152.99,153.22,152.4,152.8,21397.0,135.0343,135.2373,134.5136,134.8666,21397.0
2020-03-10 13:30:00,152.84,153.34,152.59,152.81,15316.0,134.9019,135.3432,134.6813,134.8754,15316.0
2020-03-10 13:40:00,152.9,152.9,151.69,151.71,15350.0,134.9549,134.9549,133.8869,133.9045,15350.0
2020-03-10 13:50:00,151.85,151.9,150.54,150.81,28878.0,134.0281,134.0722,132.8719,133.1102,28878.0
2020-03-10 14:00:00,150.6,150.93,150.32,150.93,22003.0,132.9248,133.2161,132.6777,133.2161,22003.0
2020-03-10 14:10:00,151.04,151.9,151.04,151.73,21796.0,133.3132,134.0722,133.3132,133.9222,21796.0
2020-03-10 14:20:00,151.64,152.11,151.04,152.11,28897.0,133.8428,134.2576,133.3132,134.2576,28897.0
2020-03-10 14:30:00,152.22,153.31,151.93,153.17,16187.0,134.3547,135.3168,134.0987,135.1932,16187.0
2020-03-10 14:40:00,153.03,155.11,153.03,154.95,28594.0,135.0696,136.9055,135.0696,136.7643,28594.0
2020-03-10 14:50:00,155.15,155.15,153.74,154.1,16779.0,136.9408,136.9408,135.6963,136.014,16779.0
2020-03-10 15:00:00,154.29,155.1,153.99,154.13,59523.0,136.1817,136.8967,135.917,136.0405,59523.0
2020-03-10 15:10:00,154.14,155.16,154.05,155.08,69213.0,136.0493,136.9496,135.9699,136.879,69213.0
2020-03-10 15:20:00,155.0,155.64,154.41,154.41,98800.0,136.8084,137.3733,136.2877,136.2877,98800.0
2020-03-10 15:30:00,154.52,155.25,154.12,155.13,62089.0,136.3847,137.0291,136.0317,136.9232,62089.0
2020-03-10 15:40:00,155.14,155.44,154.42,154.94,83215.0,136.932,137.1968,136.2965,136.7555,83215.0
2020-03-10 15:50:00,154.89,155.53,154.83,155.35,232616.0,136.7113,137.2762,136.6584,137.1173,232616.0
2020-03-11 09:30:00,150.63,153.38,149.62,152.15,110264.0,132.9513,135.3785,132.0598,134.2929,110264.0
2020-03-11 09:40:00,152.24,153.23,151.82,152.89,72548.0,134.3723,135.2461,134.0016,134.9461,72548.0
2020-03-11 09:50:00,152.69,153.21,152.15,153.12,45147.0,134.7695,135.2285,134.2929,135.1491,45147.0
2020-03-11 10:00:00,153.27,154.0,152.53,153.64,57353.0,135.2815,135.9258,134.6283,135.608,57353.0
2020-03-11 10:10:00,153.81,154.3,153.18,153.38,57209.0,135.7581,136.1906,135.202,135.3785,57209.0
2020-03-11 10:20:00,153.5,153.5,151.67,151.83,81688.0,135.4845,135.4845,133.8692,134.0105,81688.0
2020-03-11 10:30:00,151.66,152.93,151.61,152.86,80444.0,133.8604,134.9814,133.8163,134.9196,80444.0
2020-03-11 10:40:00,152.81,153.37,152.09,152.09,42408.0,134.8754,135.3697,134.2399,134.2399,42408.0
2020-03-11 10:50:00,152.26,153.0,151.79,152.91,78468.0,134.39,135.0431,133.9752,134.9637,78468.0
2020-03-11 11:00:00,152.84,153.48,151.98,152.63,26629.0,134.9019,135.4668,134.1429,134.7166,26629.0
2020-03-11 11:10:00,152.8,152.93,151.51,151.51,38936.0,134.8666,134.9814,133.728,133.728,38936.0
2020-03-11 11:20:00,151.61,151.61,150.07,150.23,45630.0,133.8163,133.8163,132.457,132.5982,45630.0
2020-03-11 11:30:00,150.28,151.44,149.94,151.09,32851.0,132.6424,133.6662,132.3423,133.3573,32851.0
2020-03-11 11:40:00,150.99,151.33,150.18,150.63,65636.0,133.269,133.5691,132.5541,132.9513,65636.0
2020-03-11 11:50:00,150.89,151.31,150.29,150.88,24840.0,133.1808,133.5515,132.6512,133.172,24840.0
2020-03-11 12:00:00,150.77,151.28,150.19,151.08,31819.0,133.0749,133.525,132.5629,133.3485,31819.0
2020-03-11 12:10:00,151.21,151.96,151.13,151.67,17957.0,133.4632,134.1252,133.3926,133.8692,17957.0
2020-03-11 12:20:00,151.72,151.82,150.2,150.29,22703.0,133.9134,134.0016,132.5718,132.6512,22703.0
2020-03-11 12:30:00,150.12,150.39,149.32,149.63,25445.0,132.5012,132.7395,131.795,132.0687,25445.0
2020-03-11 12:40:00,149.42,149.58,148.81,148.85,21376.0,131.8833,132.0245,131.3449,131.3802,21376.0
2020-03-11 12:50:00,149.01,149.65,148.75,149.36,18487.0,131.5214,132.0863,131.2919,131.8304,18487.0
2020-03-11 13:00:00,149.39,149.39,148.75,148.77,304556.0,131.8568,131.8568,131.2919,131.3096,304556.0
2020-03-11 13:10:00,148.81,149.47,148.77,149.18,27587.0,131.3449,131.9274,131.3096,131.6715,27587.0
2020-03-11 13:20:00,149.24,149.95,148.96,149.84,29921.0,131.7244,132.3511,131.4773,132.254,29921.0
2020-03-11 13:30:00,149.72,150.09,149.44,149.53,12331.0,132.1481,132.4747,131.901,131.9804,12331.0
2020-03-11 13:40:00,149.57,150.1,149.16,149.94,21286.0,132.0157,132.4835,131.6538,132.3423,21286.0
2020-03-11 13:50:00,149.91,150.45,149.56,150.1,23393.0,132.3158,132.7924,132.0069,132.4835,23393.0
2020-03-11 14:00:00,150.05,150.23,149.32,149.38,24803.0,132.4394,132.5982,131.795,131.848,24803.0
2020-03-11 14:10:00,149.34,149.65,148.96,149.0,22856.0,131.8127,132.0863,131.4773,131.5126,22856.0
2020-03-11 14:20:00,149.0,149.47,148.95,149.19,36913.0,131.5126,131.9274,131.4685,131.6803,36913.0
2020-03-11 14:30:00,149.19,149.76,148.98,149.34,24212.0,131.6803,132.1834,131.495,131.8127,24212.0
2020-03-11 14:40:00,149.33,150.0,148.91,149.03,26529.0,131.8039,132.3952,131.4332,131.5391,26529.0
2020-03-11 14:50:00,149.03,149.51,148.64,148.64,34691.0,131.5391,131.9627,131.1949,131.1949,34691.0
2020-03-11 15:00:00,148.73,148.91,147.38,147.56,48399.0,131.2743,131.4332,130.0827,130.2416,48399.0
2020-03-11 15:10:00,147.59,148.22,147.14,148.07,60528.0,130.2681,130.8241,129.8709,130.6918,60528.0
2020-03-11 15:20:00,148.03,148.37,147.35,148.28,64215.0,130.6564,130.9565,130.0563,130.8771,64215.0
2020-03-11 15:30:00,148.25,150.18,148.17,149.82,57577.0,130.8506,132.5541,130.78,132.2364,57577.0
2020-03-11 15:40:00,149.9,150.25,149.21,149.59,56163.0,132.307,132.6159,131.698,132.0334,56163.0
2020-03-11 15:50:00,149.51,149.57,147.71,148.45,150767.0,131.9627,132.0157,130.374,131.0272,150767.0
2020-03-12 09:30:00,137.64,139.46,134.19,134.51,142479.0,121.4859,123.0923,118.4408,118.7232,142479.0
2020-03-12 09:40:00,134.51,134.51,134.51,134.51,0.0,118.7232,118.7232,118.7232,118.7232,0.0
2020-03-12 09:50:00,134.0,137.56,132.02,137.51,107295.0,118.2731,121.4153,116.5255,121.3711,107295.0
2020-03-12 10:00:00,137.6,138.41,133.97,134.01,123120.0,121.4506,122.1655,118.2466,118.2819,123120.0
2020-03-12 10:10:00,134.26,136.14,134.26,135.5,75808.0,118.5026,120.1619,118.5026,119.597,75808.0
2020-03-12 10:20:00,135.61,136.15,134.82,135.17,65728.0,119.6941,120.1707,118.9968,119.3058,65728.0
2020-03-12 10:30:00,135.13,137.54,135.01,137.43,34276.0,119.2705,121.3976,119.1645,121.3005,34276.0
2020-03-12 10:40:00,137.34,138.35,136.77,138.35,86177.0,121.2211,122.1125,120.718,122.1125,86177.0
2020-03-12 10:50:00,138.17,138.7,137.96,137.98,44520.0,121.9537,122.4215,121.7683,121.786,44520.0
2020-03-12 11:00:00,137.98,138.01,137.19,137.32,79555.0,121.786,121.8124,121.0887,121.2034,79555.0
2020-03-12 11:10:00,137.42,137.57,136.0,136.09,65494.0,121.2917,121.4241,120.0383,120.1178,65494.0
2020-03-12 11:20:00,136.06,136.32,134.89,135.15,41079.0,120.0913,120.3208,119.0586,119.2881,41079.0
2020-03-12 11:30:00,135.15,135.61,133.62,134.46,51507.0,119.2881,119.6941,117.9377,118.6791,51507.0
2020-03-12 11:40:00,134.28,135.0,133.66,134.33,38394.0,118.5202,119.1557,117.973,118.5643,38394.0
2020-03-12 11:50:00,134.27,136.17,133.82,135.46,51250.0,118.5114,120.1884,118.1142,119.5617,51250.0
2020-03-12 12:00:00,135.56,135.57,134.26,134.6,93425.0,119.65,119.6588,118.5026,118.8027,93425.0
2020-03-12 12:10:00,134.61,134.79,133.0,133.12,61161.0,118.8115,118.9704,117.3904,117.4964,61161.0
2020-03-12 12:20:00,133.03,134.15,132.82,133.49,43235.0,117.4169,118.4055,117.2316,117.8229,43235.0
2020-03-12 12:30:00,133.28,133.28,132.33,132.4,190462.0,117.6376,117.6376,116.7991,116.8609,190462.0
2020-03-12 12:40:00,132.31,132.31,130.88,130.95,38793.0,116.7814,116.7814,115.5193,115.581,38793.0
2020-03-12 12:50:00,131.0,133.57,130.53,132.31,126189.0,115.6252,117.8935,115.2103,116.7814,126189.0
2020-03-12 13:00:00,132.31,135.35,131.01,131.7,197972.0,116.7814,119.4646,115.634,116.243,197972.0
2020-03-12 13:10:00,132.41,132.67,130.21,131.1,120722.0,116.8697,117.0992,114.9279,115.7134,120722.0
2020-03-12 13:20:00,131.06,131.12,130.07,130.78,76233.0,115.6781,115.7311,114.8043,115.431,76233.0
2020-03-12 13:30:00,130.87,131.39,129.0,129.13,55452.0,115.5104,115.9694,113.8599,113.9746,55452.0
2020-03-12 13:40:00,129.01,130.69,128.8,130.19,44485.0,113.8687,115.3516,113.6834,114.9102,44485.0
2020-03-12 13:50:00,130.18,130.79,129.44,130.43,111470.0,114.9014,115.4398,114.2483,115.1221,111470.0
2020-03-12 14:00:00,130.36,130.81,129.22,130.25,115746.0,115.0603,115.4575,114.0541,114.9632,115746.0
2020-03-12 14:10:00,130.32,130.32,128.53,128.81,62473.0,115.025,115.025,113.4451,113.6922,62473.0
2020-03-12 14:20:00,128.82,130.0,128.71,129.32,85212.0,113.701,114.7425,113.6039,114.1423,85212.0
2020-03-12 14:30:00,129.25,130.02,129.0,129.67,43798.0,114.0806,114.7602,113.8599,114.4513,43798.0
2020-03-12 14:40:00,129.72,131.46,129.56,131.43,59619.0,114.4954,116.0312,114.3542,116.0047,59619.0
2020-03-12 14:50:00,131.44,132.25,131.39,131.46,80195.0,116.0135,116.7285,115.9694,116.0312,80195.0
2020-03-12 15:00:00,131.49,133.02,131.47,132.54,272187.0,116.0577,117.4081,116.04,116.9844,272187.0
2020-03-12 15:10:00,132.56,133.68,131.69,132.0,77946.0,117.0021,117.9906,116.2342,116.5078,77946.0
2020-03-12 15:20:00,132.01,132.22,131.31,131.58,79274.0,116.5166,116.702,115.8988,116.1371,79274.0
2020-03-12 15:30:00,131.67,132.03,131.24,131.99,104875.0,116.2165,116.5343,115.837,116.499,104875.0
2020-03-12 15:40:00,131.92,134.23,131.88,133.91,201389.0,116.4372,118.4761,116.4019,118.1936,201389.0
2020-03-12 15:50:00,134.01,134.82,132.01,132.21,506136.0,118.2819,118.9968,116.5166,116.6932,506136.0
2020-03-13 09:30:00,139.14,141.57,139.06,139.46,163612.0,122.8098,124.9546,122.7392,123.0923,163612.0
2020-03-13 09:40:00,139.28,140.33,138.34,139.41,87347.0,122.9334,123.8602,122.1037,123.0481,87347.0
2020-03-13 09:50:00,139.42,139.42,136.04,136.41,49046.0,123.057,123.057,120.0737,120.4002,49046.0
2020-03-13 10:00:00,136.3,137.46,136.02,136.87,83790.0,120.3031,121.327,120.056,120.8062,83790.0
2020-03-13 10:10:00,136.85,138.19,136.31,138.19,27151.0,120.7886,121.9713,120.312,121.9713,27151.0
2020-03-13 10:20:00,138.19,139.01,137.19,137.32,74868.0,121.9713,122.6951,121.0887,121.2034,74868.0
2020-03-13 10:30:00,137.68,137.75,135.92,136.41,24504.0,121.5212,121.583,119.9677,120.4002,24504.0
2020-03-13 10:40:00,136.36,136.42,135.18,135.37,26163.0,120.3561,120.4091,119.3146,119.4823,26163.0
2020-03-13 10:50:00,135.52,135.93,134.53,134.8,39705.0,119.6147,119.9766,118.7409,118.9792,39705.0
2020-03-13 11:00:00,134.99,136.13,134.9,136.08,32744.0,119.1469,120.1531,119.0675,120.109,32744.0
2020-03-13 11:10:00,136.18,136.61,135.3,135.62,42390.0,120.1972,120.5768,119.4205,119.7029,42390.0
2020-03-13 11:20:00,135.66,136.08,134.29,134.38,39501.0,119.7383,120.109,118.529,118.6085,39501.0
2020-03-13 11:30:00,134.4,134.75,133.18,133.58,37815.0,118.6261,118.9351,117.5493,117.9024,37815.0
2020-03-13 11:40:00,133.46,133.55,132.25,132.25,23268.0,117.7965,117.8759,116.7285,116.7285,23268.0
2020-03-13 11:50:00,132.25,134.57,132.25,134.09,78706.0,116.7285,118.7762,116.7285,118.3525,78706.0
2020-03-13 12:00:00,134.33,134.56,132.85,133.86,30165.0,118.5643,118.7674,117.258,118.1495,30165.0
2020-03-13 12:10:00,133.86,134.13,133.25,133.78,18282.0,118.1495,118.3878,117.6111,118.0789,18282.0
2020-03-13 12:20:00,133.86,134.4,133.11,133.11,23719.0,118.1495,118.6261,117.4875,117.4875,23719.0
2020-03-13 12:30:00,133.1,133.63,132.62,133.35,155154.0,117.4787,117.9465,117.055,117.6994,155154.0
2020-03-13 12:40:00,133.42,134.07,132.99,133.32,72885.0,117.7612,118.3349,117.3816,117.6729,72885.0
2020-03-13 12:50:00,133.39,134.03,132.53,132.64,71363.0,117.7347,118.2996,116.9756,117.0727,71363.0
2020-03-13 13:00:00,132.62,133.08,132.0,132.0,36176.0,117.055,117.4611,116.5078,116.5078,36176.0
2020-03-13 13:10:00,132.01,132.87,131.62,132.84,55144.0,116.5166,117.2757,116.1724,117.2492,55144.0
2020-03-13 13:20:00,132.93,133.15,132.29,133.01,106067.0,117.3287,117.5228,116.7638,117.3993,106067.0
2020-03-13 13:30:00,132.91,134.98,132.49,133.53,67336.0,117.311,119.1381,116.9403,117.8582,67336.0
2020-03-13 13:40:00,133.59,136.81,133.59,136.81,25616.0,117.9112,120.7533,117.9112,120.7533,25616.0
2020-03-13 13:50:00,136.76,137.3,135.7,135.92,53123.0,120.7092,121.1858,119.7736,119.9677,53123.0
2020-03-13 14:00:00,135.88,136.08,134.1,135.21,111575.0,119.9324,120.109,118.3613,119.3411,111575.0
2020-03-13 14:10:00,135.2,136.92,135.17,135.72,76261.0,119.3322,120.8504,119.3058,119.7912,76261.0
2020-03-13 14:20:00,135.75,136.41,135.66,136.36,78270.0,119.8177,120.4002,119.7383,120.3561,78270.0
2020-03-13 14:30:00,136.37,137.06,135.59,135.75,61876.0,120.3649,120.9739,119.6765,119.8177,61876.0
2020-03-13 14:40:00,135.85,137.27,135.26,136.43,112600.0,119.906,121.1593,119.3852,120.4179,112600.0
2020-03-13 14:50:00,136.36,136.67,135.73,135.9,108313.0,120.3561,120.6297,119.8,119.9501,108313.0
2020-03-13 15:00:00,135.92,136.7,135.77,136.16,128107.0,119.9677,120.6562,119.8353,120.1796,128107.0
2020-03-13 15:10:00,136.24,137.29,135.36,136.41,95441.0,120.2502,121.1769,119.4735,120.4002,95441.0
2020-03-13 15:20:00,136.4,136.89,136.27,136.58,129035.0,120.3914,120.8239,120.2767,120.5503,129035.0
2020-03-13 15:30:00,136.57,137.28,135.0,136.48,120379.0,120.5415,121.1681,119.1557,120.462,120379.0
2020-03-13 15:40:00,136.42,138.31,135.95,138.23,122267.0,120.4091,122.0772,119.9942,122.0066,122267.0
2020-03-13 15:50:00,138.31,139.65,137.82,139.65,420983.0,122.0772,123.26,121.6447,123.26,420983.0
2020-03-16 09:30:00,126.26,126.26,126.26,126.26,200.0,111.4415,111.4415,111.4415,111.4415,200.0
2020-03-16 09:40:00,129.01,131.01,127.53,129.05,140904.0,113.8687,115.634,112.5624,113.904,140904.0
2020-03-16 09:50:00,128.78,132.83,126.59,131.28,114456.0,113.6657,117.2404,111.7328,115.8723,114456.0
2020-03-16 10:00:00,131.23,133.85,129.97,133.85,102536.0,115.8282,118.1407,114.7161,118.1407,102536.0
2020-03-16 10:10:00,133.64,135.52,133.49,134.4,88318.0,117.9553,119.6147,117.8229,118.6261,88318.0
2020-03-16 10:20:00,134.35,134.35,131.53,132.09,110432.0,118.582,118.582,116.093,116.5872,110432.0
2020-03-16 10:30:00,132.13,134.7,132.11,134.45,81118.0,116.6226,118.8909,116.6049,118.6703,81118.0
2020-03-16 10:40:00,134.68,134.68,132.32,133.0,71981.0,118.8733,118.8733,116.7903,117.3904,71981.0
2020-03-16 10:50:00,132.61,133.63,132.36,133.09,63355.0,117.0462,117.9465,116.8256,117.4699,63355.0
2020-03-16 11:00:00,132.97,133.55,131.53,133.54,68953.0,117.364,117.8759,116.093,117.8671,68953.0
2020-03-16 11:10:00,133.64,134.96,133.54,134.06,85714.0,117.9553,119.1204,117.8671,118.326,85714.0
2020-03-16 11:20:00,134.19,135.45,134.03,135.45,73484.0,118.4408,119.5529,118.2996,119.5529,73484.0
2020-03-16 11:30:00,135.62,137.1,134.77,136.45,36347.0,119.7029,121.0092,118.9527,120.4355,36347.0
2020-03-16 11:40:00,136.18,136.36,134.01,134.47,52574.0,120.1972,120.3561,118.2819,118.6879,52574.0
2020-03-16 11:50:00,134.58,134.77,133.29,134.4,27050.0,118.785,118.9527,117.6464,118.6261,27050.0
2020-03-16 12:00:00,134.31,135.66,133.79,135.41,59897.0,118.5467,119.7383,118.0877,119.5176,59897.0
2020-03-16 12:10:00,135.38,135.63,133.1,133.36,33281.0,119.4911,119.7118,117.4787,117.7082,33281.0
2020-03-16 12:20:00,133.35,133.6,132.24,132.84,33996.0,117.6994,117.92,116.7196,117.2492,33996.0
2020-03-16 12:30:00,132.88,133.09,131.93,132.24,42188.0,117.2845,117.4699,116.446,116.7196,42188.0
2020-03-16 12:40:00,132.49,132.51,131.11,131.28,24274.0,116.9403,116.958,115.7223,115.8723,24274.0
2020-03-16 12:50:00,131.26,131.38,130.41,131.15,31980.0,115.8547,115.9606,115.1044,115.7576,31980.0
2020-03-16 13:00:00,131.11,131.73,129.93,130.27,37292.0,115.7223,116.2695,114.6808,114.9809,37292.0
2020-03-16 13:10:00,130.19,131.33,130.18,130.71,49680.0,114.9102,115.9164,114.9014,115.3692,49680.0
2020-03-16 13:20:00,130.66,131.22,130.13,130.37,56961.0,115.3251,115.8194,114.8573,115.0691,56961.0
2020-03-16 13:30:00,130.37,130.39,128.65,129.57,46119.0,115.0691,115.0868,113.551,114.363,46119.0
2020-03-16 13:40:00,129.59,130.51,129.51,130.14,47911.0,114.3807,115.1927,114.31,114.8661,47911.0
2020-03-16 13:50:00,130.18,130.24,129.7,129.96,42994.0,114.9014,114.9544,114.4777,114.7072,42994.0
2020-03-16 14:00:00,129.89,129.94,129.01,129.59,34526.0,114.6454,114.6896,113.8687,114.3807,34526.0
2020-03-16 14:10:00,129.63,129.87,128.95,129.34,46056.0,114.416,114.6278,113.8158,114.16,46056.0
2020-03-16 14:20:00,129.37,129.57,128.32,129.53,49609.0,114.1865,114.363,113.2597,114.3277,49609.0
2020-03-16 14:30:00,129.61,131.13,129.25,129.94,84493.0,114.3983,115.7399,114.0806,114.6896,84493.0
2020-03-16 14:40:00,129.94,130.48,129.08,129.6,72220.0,114.6896,115.1662,113.9305,114.3895,72220.0
2020-03-16 14:50:00,129.53,130.28,128.75,130.06,75025.0,114.3277,114.9897,113.6392,114.7955,75025.0
2020-03-16 15:00:00,130.13,130.72,129.36,129.76,71575.0,114.8573,115.378,114.1777,114.5307,71575.0
2020-03-16 15:10:00,129.73,130.11,128.82,129.72,90366.0,114.5042,114.8396,113.701,114.4954,90366.0
2020-03-16 15:20:00,129.79,130.16,129.13,129.13,74071.0,114.5572,114.8838,113.9746,113.9746,74071.0
2020-03-16 15:30:00,129.24,129.24,126.61,127.13,107055.0,114.0717,114.0717,111.7504,112.2094,107055.0
2020-03-16 15:40:00,127.17,129.24,126.66,128.67,143181.0,112.2447,114.0717,111.7945,113.5686,143181.0
2020-03-16 15:50:00,128.56,128.56,126.54,126.7,231516.0,113.4715,113.4715,111.6886,111.8298,231516.0
2020-03-17 09:30:00,128.17,130.55,127.5,129.03,85362.0,113.1273,115.228,112.536,113.8864,85362.0
2020-03-17 09:40:00,128.89,129.97,127.75,128.46,86923.0,113.7628,114.7161,112.7566,113.3833,86923.0
2020-03-17 09:50:00,128.17,128.27,126.93,127.25,38428.0,113.1273,113.2156,112.0329,112.3153,38428.0
2020-03-17 10:00:00,127.3,127.34,125.88,126.96,107870.0,112.3594,112.3947,111.1061,112.0593,107870.0
2020-03-17 10:10:00,127.12,127.82,125.71,126.25,45455.0,112.2006,112.8184,110.956,111.4327,45455.0
2020-03-17 10:20:00,126.12,127.21,125.4,127.09,38703.0,111.3179,112.28,110.6824,112.1741,38703.0
2020-03-17 10:30:00,127.42,128.33,126.65,127.85,28530.0,112.4653,113.2685,111.7857,112.8449,28530.0
2020-03-17 10:40:00,127.72,129.39,127.2,127.85,50382.0,112.7301,114.2041,112.2712,112.8449,50382.0
2020-03-17 10:50:00,127.72,127.97,126.58,127.16,65466.0,112.7301,112.9508,111.7239,112.2359,65466.0
2020-03-17 11:00:00,127.08,127.6,126.26,127.0,75040.0,112.1652,112.6242,111.4415,112.0946,75040.0
2020-03-17 11:10:00,127.1,127.76,126.57,127.48,59233.0,112.1829,112.7654,111.7151,112.5183,59233.0
2020-03-17 11:20:00,127.62,127.7,126.55,126.9,49524.0,112.6419,112.7125,111.6974,112.0064,49524.0
2020-03-17 11:30:00,126.73,128.91,126.56,126.75,45422.0,111.8563,113.7805,111.7063,111.874,45422.0
2020-03-17 11:40:00,126.6,128.16,126.6,127.31,52346.0,111.7416,113.1185,111.7416,112.3683,52346.0
2020-03-17 11:50:00,127.23,128.36,127.2,128.03,54941.0,112.2976,113.295,112.2712,113.0037,54941.0
2020-03-17 12:00:00,127.84,129.22,127.83,128.75,82593.0,112.836,114.0541,112.8272,113.6392,82593.0
2020-03-17 12:10:00,128.83,131.05,128.17,131.0,61002.0,113.7099,115.6693,113.1273,115.6252,61002.0
2020-03-17 12:20:00,131.05,131.41,130.06,130.22,115419.0,115.6693,115.9871,114.7955,114.9367,115419.0
2020-03-17 12:30:00,130.14,130.51,129.01,129.05,50215.0,114.8661,115.1927,113.8687,113.904,50215.0
2020-03-17 12:40:00,129.05,129.87,128.38,128.62,22591.0,113.904,114.6278,113.3127,113.5245,22591.0
2020-03-17 12:50:00,128.65,129.21,128.08,129.21,26314.0,113.551,114.0453,113.0479,114.0453,26314.0
2020-03-17 13:00:00,129.01,129.31,128.21,128.43,45731.0,113.8687,114.1335,113.1626,113.3568,45731.0
2020-03-17 13:10:00,128.43,128.43,127.34,128.06,22180.0,113.3568,113.3568,112.3947,113.0302,22180.0
2020-03-17 13:20:00,127.93,128.16,127.16,127.46,28464.0,112.9155,113.1185,112.2359,112.5006,28464.0
2020-03-17 13:30:00,127.42,128.38,126.77,128.25,28732.0,112.4653,113.3127,111.8916,113.1979,28732.0
2020-03-17 13:40:00,128.37,128.82,128.11,128.18,73144.0,113.3038,113.701,113.0744,113.1361,73144.0
2020-03-17 13:50:00,128.09,128.21,126.96,127.04,29739.0,113.0567,113.1626,112.0593,112.1299,29739.0
2020-03-17 14:00:00,127.11,127.52,126.68,126.84,68125.0,112.1917,112.5536,111.8122,111.9534,68125.0
2020-03-17 14:10:00,126.76,128.05,126.58,127.83,58972.0,111.8828,113.0214,111.7239,112.8272,58972.0
2020-03-17 14:20:00,127.85,128.25,126.56,127.93,90488.0,112.8449,113.1979,111.7063,112.9155,90488.0
2020-03-17 14:30:00,128.02,128.89,127.59,128.15,66663.0,112.9949,113.7628,112.6154,113.1097,66663.0
2020-03-17 14:40:00,128.17,128.24,126.93,126.96,76009.0,113.1273,113.1891,112.0329,112.0593,76009.0
2020-03-17 14:50:00,126.92,127.4,126.3,127.31,35258.0,112.024,112.4477,111.4768,112.3683,35258.0
2020-03-17 15:00:00,127.17,128.17,125.78,127.37,43503.0,112.2447,113.1273,111.0178,112.4212,43503.0
2020-03-17 15:10:00,126.75,128.06,126.75,127.75,35860.0,111.874,113.0302,111.874,112.7566,35860.0
2020-03-17 15:20:00,127.74,128.27,127.02,127.43,33230.0,112.7478,113.2156,112.1123,112.4742,33230.0
2020-03-17 15:30:00,127.26,129.73,127.2,129.49,50212.0,112.3241,114.5042,112.2712,114.2924,50212.0
2020-03-17 15:40:00,129.58,130.42,129.14,129.54,90943.0,114.3718,115.1132,113.9835,114.3365,90943.0
2020-03-17 15:50:00,129.53,131.94,128.53,131.71,211707.0,114.3277,116.4549,113.4451,116.2518,211707.0
2020-03-18 09:30:00,123.39,124.94,122.16,122.59,79607.0,108.9083,110.2764,107.8227,108.2022,79607.0
2020-03-18 09:40:00,122.79,124.84,122.48,124.84,32166.0,108.3787,110.1881,108.1051,110.1881,32166.0
2020-03-18 09:50:00,124.41,125.89,124.16,125.24,44728.0,109.8086,111.1149,109.588,110.5412,44728.0
2020-03-18 10:00:00,125.21,126.32,124.91,125.01,19533.0,110.5147,111.4944,110.2499,110.3382,19533.0
2020-03-18 10:10:00,125.01,125.49,124.0,124.32,27862.0,110.3382,110.7619,109.4467,109.7292,27862.0
2020-03-18 10:20:00,124.35,125.7,124.08,125.27,53165.0,109.7557,110.9472,109.5173,110.5677,53165.0
2020-03-18 10:30:00,125.1,125.67,124.78,125.01,26227.0,110.4176,110.9207,110.1352,110.3382,26227.0
2020-03-18 10:40:00,125.31,125.65,124.7,125.65,35824.0,110.603,110.9031,110.0646,110.9031,35824.0
2020-03-18 10:50:00,125.34,125.43,124.59,125.07,47080.0,110.6295,110.7089,109.9675,110.3911,47080.0
2020-03-18 11:00:00,125.01,125.36,123.46,123.8,62755.0,110.3382,110.6471,108.9701,109.2702,62755.0
2020-03-18 11:10:00,123.57,124.03,122.19,122.44,26147.0,109.0672,109.4732,107.8492,108.0698,26147.0
2020-03-18 11:20:00,122.58,123.0,121.03,121.42,27198.0,108.1934,108.5641,106.8253,107.1695,27198.0
2020-03-18 11:30:00,121.51,122.35,120.72,121.73,46474.0,107.249,107.9904,106.5517,107.4431,46474.0
2020-03-18 11:40:00,121.57,123.29,121.36,122.59,32218.0,107.3019,108.8201,107.1166,108.2022,32218.0
2020-03-18 11:50:00,123.0,125.33,123.0,123.71,30957.0,108.5641,110.6206,108.5641,109.1908,30957.0
2020-03-18 12:00:00,123.45,123.84,122.64,123.43,19166.0,108.9613,109.3055,108.2463,108.9436,19166.0
2020-03-18 12:10:00,123.28,124.67,120.65,121.09,22922.0,108.8112,110.0381,106.4899,106.8783,22922.0
2020-03-18 12:20:00,121.18,122.28,120.86,122.12,31714.0,106.9577,107.9286,106.6753,107.7874,31714.0
2020-03-18 12:30:00,122.37,122.84,121.98,122.59,35307.0,108.008,108.4229,107.6638,108.2022,35307.0
2020-03-18 12:40:00,122.52,122.81,121.32,121.84,20494.0,108.1404,108.3964,107.0813,107.5402,20494.0
2020-03-18 12:50:00,121.96,122.53,121.66,121.75,25810.0,107.6462,108.1493,107.3814,107.4608,25810.0
2020-03-18 13:00:00,121.75,121.75,121.75,121.75,0.0,107.4608,107.4608,107.4608,107.4608,0.0
2020-03-18 13:10:00,120.53,122.7,120.31,120.71,77468.0,106.384,108.2993,106.1898,106.5429,77468.0
2020-03-18 13:20:00,120.61,120.61,118.33,118.55,80783.0,106.4546,106.4546,104.4422,104.6364,80783.0
2020-03-18 13:30:00,118.55,118.84,115.71,117.83,97112.0,104.6364,104.8923,102.1297,104.0009,97112.0
2020-03-18 13:40:00,117.72,118.9,117.03,117.53,71954.0,103.9038,104.9453,103.2948,103.7361,71954.0
2020-03-18 13:50:00,117.55,117.91,116.12,117.57,88004.0,103.7537,104.0715,102.4916,103.7714,88004.0
2020-03-18 14:00:00,117.71,120.01,117.42,119.61,59512.0,103.895,105.925,103.639,105.572,59512.0
2020-03-18 14:10:00,119.55,119.62,117.57,117.57,46920.0,105.519,105.5808,103.7714,103.7714,46920.0
2020-03-18 14:20:00,117.81,118.71,117.35,118.11,38759.0,103.9832,104.7776,103.5772,104.248,38759.0
2020-03-18 14:30:00,118.19,120.08,117.62,119.81,67539.0,104.3186,105.9868,103.8155,105.7485,67539.0
2020-03-18 14:40:00,120.13,120.2,118.83,119.32,65757.0,106.0309,106.0927,104.8835,105.316,65757.0
2020-03-18 14:50:00,119.26,121.41,119.26,120.12,116408.0,105.263,107.1607,105.263,106.0221,116408.0
2020-03-18 15:00:00,120.27,121.32,118.63,120.83,54724.0,106.1545,107.0813,104.707,106.6488,54724.0
2020-03-18 15:10:00,120.78,122.5,119.4,120.69,56713.0,106.6046,108.1228,105.3866,106.5252,56713.0
2020-03-18 15:20:00,120.73,120.73,118.93,118.93,46087.0,106.5605,106.5605,104.9718,104.9718,46087.0
2020-03-18 15:30:00,118.82,119.46,117.53,117.76,64493.0,104.8747,105.4396,103.7361,103.9391,64493.0
2020-03-18 15:40:00,117.66,119.11,117.31,119.04,93447.0,103.8508,105.1306,103.5419,105.0689,93447.0
2020-03-18 15:50:00,119.03,121.28,118.6,121.07,196626.0,105.06,107.046,104.6805,106.8606,196626.0
2020-03-19 09:30:00,120.01,120.01,115.11,115.13,104637.0,105.925,105.925,101.6001,101.6178,104637.0
2020-03-19 09:40:00,115.07,115.07,113.41,113.78,43723.0,101.5648,101.5648,100.0996,100.4262,43723.0
2020-03-19 09:50:00,113.78,114.01,111.12,111.39,108030.0,100.4262,100.6292,98.0784,98.3167,108030.0
2020-03-19 10:00:00,111.23,111.96,111.04,111.41,90734.0,98.1755,98.8198,98.0078,98.3344,90734.0
2020-03-19 10:10:00,111.53,112.31,111.01,112.25,112710.0,98.4403,99.1287,97.9813,99.0758,112710.0
2020-03-19 10:20:00,112.54,113.8,112.44,113.5,68833.0,99.3317,100.4439,99.2435,100.1791,68833.0
2020-03-19 10:30:00,113.57,113.71,111.56,111.56,78947.0,100.2408,100.3644,98.4668,98.4668,78947.0
2020-03-19 10:40:00,111.65,112.3,110.38,110.98,54747.0,98.5462,99.1199,97.4252,97.9548,54747.0
2020-03-19 10:50:00,110.9,111.92,110.53,110.74,53863.0,97.8842,98.7845,97.5576,97.743,53863.0
2020-03-19 11:00:00,110.69,111.15,110.02,111.03,57711.0,97.6989,98.1049,97.1075,97.999,57711.0
2020-03-19 11:10:00,111.12,113.49,111.12,113.26,37699.0,98.0784,100.1702,98.0784,99.9672,37699.0
2020-03-19 11:20:00,113.2,114.5,112.85,114.41,72933.0,99.9143,101.0617,99.6054,100.9823,72933.0
2020-03-19 11:30:00,114.49,117.0,114.44,116.71,49629.0,101.0529,103.2683,101.0087,103.0123,49629.0
2020-03-19 11:40:00,116.57,117.27,115.83,116.13,48387.0,102.8888,103.5066,102.2356,102.5004,48387.0
2020-03-19 11:50:00,116.06,116.07,113.93,115.02,53081.0,102.4386,102.4474,100.5586,101.5207,53081.0
2020-03-19 12:00:00,114.96,116.72,114.38,116.65,31577.0,101.4677,103.0211,100.9558,102.9594,31577.0
2020-03-19 12:10:00,116.48,116.69,114.85,115.26,55250.0,102.8093,102.9947,101.3706,101.7325,55250.0
2020-03-19 12:20:00,115.16,115.71,114.6,114.9,63430.0,101.6442,102.1297,101.15,101.4148,63430.0
2020-03-19 12:30:00,115.0,115.52,114.44,115.34,33566.0,101.503,101.962,101.0087,101.8031,33566.0
2020-03-19 12:40:00,115.34,115.74,115.0,115.56,49652.0,101.8031,102.1562,101.503,101.9973,49652.0
2020-03-19 12:50:00,115.51,117.16,115.46,116.85,63623.0,101.9532,103.4095,101.909,103.1359,63623.0
2020-03-19 13:00:00,116.85,117.18,115.62,115.8,35601.0,103.1359,103.4272,102.0502,102.2091,35601.0
2020-03-19 13:10:00,115.79,116.39,115.42,116.0,29156.0,102.2003,102.7299,101.8737,102.3857,29156.0
2020-03-19 13:20:00,115.99,116.65,115.44,115.87,38329.0,102.3768,102.9594,101.8914,102.2709,38329.0
2020-03-19 13:30:00,115.93,116.53,115.52,116.35,20163.0,102.3239,102.8534,101.962,102.6946,20163.0
2020-03-19 13:40:00,116.3,116.41,115.6,115.6,47913.0,102.6504,102.7475,102.0326,102.0326,47913.0
2020-03-19 13:50:00,115.7,116.65,115.3,115.5,60157.0,102.1209,102.9594,101.7678,101.9443,60157.0
2020-03-19 14:00:00,115.38,115.62,114.69,115.39,36849.0,101.8384,102.0502,101.2294,101.8472,36849.0
2020-03-19 14:10:00,115.39,116.15,115.36,115.43,38761.0,101.8472,102.518,101.8208,101.8825,38761.0
2020-03-19 14:20:00,115.54,115.64,114.84,114.98,67461.0,101.9796,102.0679,101.3618,101.4854,67461.0
2020-03-19 14:30:00,115.04,116.1,114.97,116.02,39795.0,101.5383,102.4739,101.4765,102.4033,39795.0
2020-03-19 14:40:00,116.13,116.51,115.6,116.51,47496.0,102.5004,102.8358,102.0326,102.8358,47496.0
2020-03-19 14:50:00,116.73,117.47,116.15,117.16,35651.0,103.03,103.6831,102.518,103.4095,35651.0
2020-03-19 15:00:00,117.42,117.42,116.31,116.75,53848.0,103.639,103.639,102.6593,103.0476,53848.0
2020-03-19 15:10:00,116.73,117.99,116.67,117.79,78730.0,103.03,104.1421,102.977,103.9656,78730.0
2020-03-19 15:20:00,117.89,118.99,117.34,117.95,106720.0,104.0538,105.0247,103.5684,104.1068,106720.0
2020-03-19 15:30:00,118.11,118.39,116.22,116.91,96610.0,104.248,104.4951,102.5798,103.1888,96610.0
2020-03-19 15:40:00,116.93,117.63,116.48,116.69,96846.0,103.2065,103.8243,102.8093,102.9947,96846.0
2020-03-19 15:50:00,116.69,118.13,116.14,118.03,211421.0,102.9947,104.2657,102.5092,104.1774,211421.0
2020-03-20 09:30:00,118.19,119.68,117.21,118.59,226585.0,104.3186,105.6337,103.4536,104.6717,226585.0
2020-03-20 09:40:00,118.43,119.16,116.61,118.31,42520.0,104.5305,105.1748,102.9241,104.4245,42520.0
2020-03-20 09:50:00,118.21,118.57,117.33,117.59,21362.0,104.3363,104.654,103.5596,103.789,21362.0
2020-03-20 10:00:00,117.84,118.94,117.0,117.89,22456.0,104.0097,104.9806,103.2683,104.0538,22456.0
2020-03-20 10:10:00,117.87,118.48,117.39,118.2,18207.0,104.0362,104.5746,103.6125,104.3274,18207.0
2020-03-20 10:20:00,118.21,119.91,117.7,119.73,23803.0,104.3363,105.8368,103.8861,105.6779,23803.0
2020-03-20 10:30:00,119.97,121.77,119.9,120.67,45323.0,105.8897,107.4785,105.8279,106.5076,45323.0
2020-03-20 10:40:00,120.84,121.01,119.45,120.33,35772.0,106.6576,106.8077,105.4307,106.2075,35772.0
2020-03-20 10:50:00,120.32,121.84,120.2,121.17,44165.0,106.1986,107.5402,106.0927,106.9489,44165.0
2020-03-20 11:00:00,121.18,121.35,120.15,120.87,36469.0,106.9577,107.1077,106.0486,106.6841,36469.0
2020-03-20 11:10:00,120.9,121.65,119.11,119.67,32733.0,106.7106,107.3725,105.1306,105.6249,32733.0
2020-03-20 11:20:00,119.67,119.67,117.71,118.23,78346.0,105.6249,105.6249,103.895,104.3539,78346.0
2020-03-20 11:30:00,118.1,118.73,117.52,117.52,51259.0,104.2392,104.7952,103.7273,103.7273,51259.0
2020-03-20 11:40:00,117.38,118.05,117.21,117.93,16952.0,103.6037,104.1951,103.4536,104.0891,16952.0
2020-03-20 11:50:00,118.0,118.72,117.91,118.36,67263.0,104.1509,104.7864,104.0715,104.4687,67263.0
2020-03-20 12:00:00,118.42,118.82,117.34,117.55,82322.0,104.5216,104.8747,103.5684,103.7537,82322.0
2020-03-20 12:10:00,117.63,119.06,117.62,118.29,46319.0,103.8243,105.0865,103.8155,104.4069,46319.0
2020-03-20 12:20:00,118.38,118.9,117.72,118.04,60132.0,104.4863,104.9453,103.9038,104.1862,60132.0
2020-03-20 12:30:00,117.95,118.26,117.49,117.51,29814.0,104.1068,104.3804,103.7008,103.7184,29814.0
2020-03-20 12:40:00,117.34,117.98,116.48,117.46,16791.0,103.5684,104.1333,102.8093,103.6743,16791.0
2020-03-20 12:50:00,117.64,119.29,117.48,118.7,38980.0,103.8332,105.2895,103.692,104.7688,38980.0
2020-03-20 13:00:00,118.83,119.39,118.39,118.87,33436.0,104.8835,105.3778,104.4951,104.9188,33436.0
2020-03-20 13:10:00,118.98,119.48,118.33,119.0,35931.0,105.0159,105.4572,104.4422,105.0336,35931.0
2020-03-20 13:20:00,118.87,118.88,117.15,118.39,30051.0,104.9188,104.9276,103.4007,104.4951,30051.0
2020-03-20 13:30:00,118.32,119.95,118.31,119.8,49572.0,104.4334,105.8721,104.4245,105.7397,49572.0
2020-03-20 13:40:00,119.78,120.99,119.45,120.55,45416.0,105.722,106.79,105.4307,106.4016,45416.0
2020-03-20 13:50:00,120.55,121.37,120.0,120.9,53783.0,106.4016,107.1254,105.9162,106.7106,53783.0
2020-03-20 14:00:00,120.95,121.34,119.92,120.36,49578.0,106.7547,107.0989,105.8456,106.2339,49578.0
2020-03-20 14:10:00,120.36,120.54,119.15,119.55,43801.0,106.2339,106.3928,105.166,105.519,43801.0
2020-03-20 14:20:00,119.47,120.1,117.65,118.63,44108.0,105.4484,106.0045,103.842,104.707,44108.0
2020-03-20 14:30:00,118.56,118.77,117.36,118.05,30412.0,104.6452,104.8305,103.586,104.1951,30412.0
2020-03-20 14:40:00,118.0,118.27,117.29,117.84,51735.0,104.1509,104.3892,103.5242,104.0097,51735.0
2020-03-20 14:50:00,117.76,118.38,116.23,117.7,72746.0,103.9391,104.4863,102.5887,103.8861,72746.0
2020-03-20 15:00:00,117.78,117.79,116.51,116.52,44650.0,103.9567,103.9656,102.8358,102.8446,44650.0
2020-03-20 15:10:00,116.65,117.25,116.33,116.45,92111.0,102.9594,103.4889,102.6769,102.7828,92111.0
2020-03-20 15:20:00,116.43,116.78,115.35,116.21,171468.0,102.7652,103.0741,101.8119,102.571,171468.0
2020-03-20 15:30:00,116.21,118.24,116.2,117.72,156420.0,102.571,104.3628,102.5622,103.9038,156420.0
2020-03-20 15:40:00,117.68,117.97,115.38,115.38,100947.0,103.8685,104.1244,101.8384,101.8384,100947.0
2020-03-20 15:50:00,115.38,116.18,113.28,113.98,313937.0,101.8384,102.5445,99.9849,100.6027,313937.0
2020-03-23 09:30:00,112.16,113.0,108.5,108.5,141168.0,98.9963,99.7377,95.7659,95.7659,141168.0
2020-03-23 09:40:00,108.85,110.51,108.39,109.51,60464.0,96.0748,97.54,95.6688,96.6574,60464.0
2020-03-23 09:50:00,109.72,110.86,108.5,109.22,71740.0,96.8427,97.8489,95.7659,96.4014,71740.0
2020-03-23 10:00:00,109.34,109.46,107.52,107.98,64703.0,96.5073,96.6132,94.9009,95.3069,64703.0
2020-03-23 10:10:00,107.97,109.85,107.97,108.7,77731.0,95.2981,96.9574,95.2981,95.9424,77731.0
2020-03-23 10:20:00,108.53,108.53,107.26,107.69,81359.0,95.7924,95.7924,94.6714,95.051,81359.0
2020-03-23 10:30:00,107.7,108.28,107.08,107.94,63653.0,95.0598,95.5717,94.5125,95.2716,63653.0
2020-03-23 10:40:00,108.05,109.29,107.68,107.98,74084.0,95.3687,96.4632,95.0421,95.3069,74084.0
2020-03-23 10:50:00,108.24,108.54,107.38,108.04,81991.0,95.5364,95.8012,94.7773,95.3599,81991.0
2020-03-23 11:00:00,107.95,107.98,107.0,107.59,57415.0,95.2804,95.3069,94.4419,94.9627,57415.0
2020-03-23 11:10:00,107.49,107.99,106.03,106.03,33134.0,94.8744,95.3157,93.5858,93.5858,33134.0
2020-03-23 11:20:00,106.18,106.31,104.6,104.71,45723.0,93.7182,93.8329,92.3236,92.4207,45723.0
2020-03-23 11:30:00,104.56,104.94,102.76,103.52,83066.0,92.2883,92.6237,90.6996,91.3704,83066.0
2020-03-23 11:40:00,103.51,103.51,102.42,102.96,55744.0,91.3615,91.3615,90.3995,90.8761,55744.0
2020-03-23 11:50:00,102.96,103.2,102.11,102.82,63649.0,90.8761,91.0879,90.1259,90.7525,63649.0
2020-03-23 12:00:00,102.86,103.12,101.26,101.28,78544.0,90.7878,91.0173,89.3756,89.3933,78544.0
2020-03-23 12:10:00,101.39,101.99,100.55,101.49,120106.0,89.4904,90.0199,88.7489,89.5786,120106.0
2020-03-23 12:20:00,101.5,105.29,101.49,105.29,68711.0,89.5874,92.9326,89.5786,92.9326,68711.0
2020-03-23 12:30:00,105.16,105.63,104.36,105.6,56592.0,92.8179,93.2327,92.1118,93.2062,56592.0
2020-03-23 12:40:00,105.61,108.23,105.61,108.22,37803.0,93.2151,95.5276,93.2151,95.5188,37803.0
2020-03-23 12:50:00,108.18,108.31,107.1,107.96,36615.0,95.4834,95.5982,94.5302,95.2893,36615.0
2020-03-23 13:00:00,107.88,107.99,106.79,107.38,44772.0,95.2187,95.3157,94.2566,94.7773,44772.0
2020-03-23 13:10:00,107.38,109.41,107.37,109.41,50822.0,94.7773,96.5691,94.7685,96.5691,50822.0
2020-03-23 13:20:00,109.05,110.86,109.05,110.29,87249.0,96.2513,97.8489,96.2513,97.3458,87249.0
2020-03-23 13:30:00,110.3,110.44,108.98,109.28,88235.0,97.3546,97.4782,96.1896,96.4543,88235.0
2020-03-23 13:40:00,109.28,109.74,108.01,109.17,32339.0,96.4543,96.8604,95.3334,96.3573,32339.0
2020-03-23 13:50:00,109.26,109.41,105.6,106.04,30259.0,96.4367,96.5691,93.2062,93.5946,30259.0
2020-03-23 14:00:00,106.23,106.5,105.29,105.45,37955.0,93.7623,94.0006,92.9326,93.0739,37955.0
2020-03-23 14:10:00,105.63,106.76,105.48,106.07,34650.0,93.2327,94.2301,93.1003,93.6211,34650.0
2020-03-23 14:20:00,105.95,106.49,105.26,106.48,32708.0,93.5152,93.9918,92.9062,93.983,32708.0
2020-03-23 14:30:00,106.41,106.67,105.09,105.78,36876.0,93.9212,94.1507,92.7561,93.3651,36876.0
2020-03-23 14:40:00,105.79,108.52,105.79,108.52,61341.0,93.3739,95.7835,93.3739,95.7835,61341.0
2020-03-23 14:50:00,108.35,108.72,106.87,107.8,67264.0,95.6335,95.9601,94.3272,95.148,67264.0
2020-03-23 15:00:00,107.81,108.0,106.22,106.22,94812.0,95.1569,95.3246,93.7535,93.7535,94812.0
2020-03-23 15:10:00,106.36,106.38,105.05,105.29,61764.0,93.8771,93.8947,92.7208,92.9326,61764.0
2020-03-23 15:20:00,105.14,105.3,104.15,104.82,80415.0,92.8002,92.9415,91.9264,92.5178,80415.0
2020-03-23 15:30:00,104.87,106.12,104.43,105.81,84334.0,92.5619,93.6652,92.1736,93.3916,84334.0
2020-03-23 15:40:00,105.81,106.97,105.38,105.55,100410.0,93.3916,94.4155,93.0121,93.1621,100410.0
2020-03-23 15:50:00,105.39,107.73,105.33,106.59,222718.0,93.0209,95.0863,92.9679,94.0801,222718.0
2020-03-24 09:30:00,112.21,116.03,112.15,114.45,96264.0,99.0405,102.4121,98.9875,101.0176,96264.0
2020-03-24 09:40:00,114.55,115.23,114.02,115.03,50184.0,101.1058,101.706,100.638,101.5295,50184.0
2020-03-24 09:50:00,114.97,115.37,113.78,114.16,46597.0,101.4765,101.8296,100.4262,100.7616,46597.0
2020-03-24 10:00:00,114.16,114.72,113.65,114.18,31078.0,100.7616,101.2559,100.3115,100.7793,31078.0
2020-03-24 10:10:00,114.2,115.0,113.53,114.66,41005.0,100.7969,101.503,100.2055,101.2029,41005.0
2020-03-24 10:20:00,114.69,115.18,114.34,114.95,67529.0,101.2294,101.6619,100.9205,101.4589,67529.0
2020-03-24 10:30:00,114.85,114.97,113.75,113.75,48339.0,101.3706,101.4765,100.3997,100.3997,48339.0
2020-03-24 10:40:00,113.75,114.21,113.18,113.36,61949.0,100.3997,100.8057,99.8966,100.0555,61949.0
2020-03-24 10:50:00,113.27,113.45,112.46,112.77,70905.0,99.9761,100.1349,99.2611,99.5347,70905.0
2020-03-24 11:00:00,112.87,113.09,112.01,112.01,38843.0,99.623,99.8172,98.8639,98.8639,38843.0
2020-03-24 11:10:00,112.01,112.72,111.75,112.57,81499.0,98.8639,99.4906,98.6345,99.3582,81499.0
2020-03-24 11:20:00,112.49,113.24,112.34,113.11,36987.0,99.2876,99.9496,99.1552,99.8348,36987.0
2020-03-24 11:30:00,113.08,113.26,112.4,112.74,49101.0,99.8084,99.9672,99.2082,99.5083,49101.0
2020-03-24 11:40:00,112.64,113.14,111.84,111.92,52287.0,99.42,99.8613,98.7139,98.7845,52287.0
2020-03-24 11:50:00,111.91,113.02,111.64,112.87,57734.0,98.7757,99.7554,98.5374,99.623,57734.0
2020-03-24 12:00:00,112.91,113.57,112.59,112.84,50608.0,99.6583,100.2408,99.3759,99.5965,50608.0
2020-03-24 12:10:00,112.86,114.24,112.8,114.08,30068.0,99.6142,100.8322,99.5612,100.691,30068.0
2020-03-24 12:20:00,113.99,114.6,113.72,114.02,35114.0,100.6116,101.15,100.3732,100.638,35114.0
2020-03-24 12:30:00,114.09,114.59,113.79,114.59,32368.0,100.6998,101.1411,100.435,101.1411,32368.0
2020-03-24 12:40:00,114.58,114.9,113.96,114.2,25389.0,101.1323,101.4148,100.5851,100.7969,25389.0
2020-03-24 12:50:00,114.23,114.9,113.9,114.21,24926.0,100.8234,101.4148,100.5321,100.8057,24926.0
2020-03-24 13:00:00,114.07,114.44,112.52,112.63,31649.0,100.6822,101.0087,99.3141,99.4112,31649.0
2020-03-24 13:10:00,112.66,113.11,112.52,112.81,28071.0,99.4377,99.8348,99.3141,99.57,28071.0
2020-03-24 13:20:00,112.74,113.34,112.03,112.76,60373.0,99.5083,100.0378,98.8816,99.5259,60373.0
2020-03-24 13:30:00,112.86,113.15,112.63,112.88,45416.0,99.6142,99.8701,99.4112,99.6318,45416.0
2020-03-24 13:40:00,112.92,113.16,112.38,112.61,27993.0,99.6671,99.879,99.1905,99.3935,27993.0
2020-03-24 13:50:00,112.51,112.58,111.38,111.63,36199.0,99.3053,99.367,98.3079,98.5285,36199.0
2020-03-24 14:00:00,111.66,111.99,110.58,110.72,29808.0,98.555,98.8463,97.6018,97.7253,29808.0
2020-03-24 14:10:00,110.8,111.74,110.58,111.41,42534.0,97.7959,98.6256,97.6018,98.3344,42534.0
2020-03-24 14:20:00,111.51,112.37,111.39,112.06,24759.0,98.4226,99.1817,98.3167,98.9081,24759.0
2020-03-24 14:30:00,112.19,113.31,111.63,113.19,36687.0,99.0228,100.0114,98.5285,99.9054,36687.0
2020-03-24 14:40:00,113.32,113.63,112.6,112.98,53108.0,100.0202,100.2938,99.3847,99.7201,53108.0
2020-03-24 14:50:00,112.98,113.72,112.83,113.39,66749.0,99.7201,100.3732,99.5877,100.082,66749.0
2020-03-24 15:00:00,113.33,114.2,112.98,114.2,34931.0,100.029,100.7969,99.7201,100.7969,34931.0
2020-03-24 15:10:00,114.2,114.22,113.26,113.62,40583.0,100.7969,100.8146,99.9672,100.285,40583.0
2020-03-24 15:20:00,113.66,114.15,113.17,113.37,42144.0,100.3203,100.7528,99.8878,100.0643,42144.0
2020-03-24 15:30:00,113.39,113.53,112.46,113.22,113577.0,100.082,100.2055,99.2611,99.9319,113577.0
2020-03-24 15:40:00,113.26,113.6,112.8,112.89,79595.0,99.9672,100.2673,99.5612,99.6407,79595.0
2020-03-24 15:50:00,112.77,114.31,112.77,113.89,404736.0,99.5347,100.894,99.5347,100.5233,404736.0
2020-03-25 09:30:00,116.5,119.27,115.34,118.91,99932.0,102.827,105.2719,101.8031,104.9541,99932.0
2020-03-25 09:40:00,118.91,119.15,117.32,117.71,86609.0,104.9541,105.166,103.5507,103.895,86609.0
2020-03-25 09:50:00,117.77,117.78,116.13,116.65,42479.0,103.9479,103.9567,102.5004,102.9594,42479.0
2020-03-25 10:00:00,116.55,116.98,115.48,116.76,38375.0,102.8711,103.2506,101.9267,103.0565,38375.0
2020-03-25 10:10:00,116.83,116.84,114.59,114.85,64453.0,103.1182,103.1271,101.1411,101.3706,64453.0
2020-03-25 10:20:00,114.68,115.77,114.52,115.71,41673.0,101.2206,102.1826,101.0794,102.1297,41673.0
2020-03-25 10:30:00,116.13,117.81,115.97,117.41,45291.0,102.5004,103.9832,102.3592,103.6302,45291.0
2020-03-25 10:40:00,117.58,118.25,117.09,117.96,25333.0,103.7802,104.3716,103.3477,104.1156,25333.0
2020-03-25 10:50:00,117.76,119.4,117.55,119.29,21529.0,103.9391,105.3866,103.7537,105.2895,21529.0
2020-03-25 11:00:00,119.25,119.46,118.15,118.78,63376.0,105.2542,105.4396,104.2833,104.8394,63376.0
2020-03-25 11:10:00,118.81,119.35,117.75,119.02,45256.0,104.8659,105.3425,103.9303,105.0512,45256.0
2020-03-25 11:20:00,118.9,119.36,118.61,118.81,61942.0,104.9453,105.3513,104.6893,104.8659,61942.0
2020-03-25 11:30:00,118.85,119.8,118.63,119.8,44767.0,104.9012,105.7397,104.707,105.7397,44767.0
2020-03-25 11:40:00,119.74,119.79,117.7,119.03,48136.0,105.6867,105.7308,103.8861,105.06,48136.0
2020-03-25 11:50:00,119.0,119.25,118.12,118.84,70414.0,105.0336,105.2542,104.2568,104.8923,70414.0
2020-03-25 12:00:00,118.82,120.81,118.76,120.01,58366.0,104.8747,106.6311,104.8217,105.925,58366.0
2020-03-25 12:10:00,120.0,121.0,119.75,120.01,47079.0,105.9162,106.7988,105.6955,105.925,47079.0
2020-03-25 12:20:00,120.06,122.19,119.93,121.79,62238.0,105.9691,107.8492,105.8544,107.4961,62238.0
2020-03-25 12:30:00,121.74,122.6,121.16,122.34,50184.0,107.452,108.211,106.94,107.9816,50184.0
2020-03-25 12:40:00,122.36,122.69,121.58,122.08,40262.0,107.9992,108.2905,107.3108,107.7521,40262.0
2020-03-25 12:50:00,122.08,122.77,120.75,121.8,24338.0,107.7521,108.3611,106.5782,107.5049,24338.0
2020-03-25 13:00:00,121.84,122.28,121.5,122.25,49311.0,107.5402,107.9286,107.2401,107.9021,49311.0
2020-03-25 13:10:00,122.44,123.1,121.85,123.05,40383.0,108.0698,108.6524,107.5491,108.6082,40383.0
2020-03-25 13:20:00,123.08,123.67,122.74,123.67,61918.0,108.6347,109.1555,108.3346,109.1555,61918.0
2020-03-25 13:30:00,123.51,124.56,123.16,124.44,42856.0,109.0142,109.941,108.7053,109.8351,42856.0
2020-03-25 13:40:00,124.36,125.57,123.8,125.39,42967.0,109.7645,110.8325,109.2702,110.6736,42967.0
2020-03-25 13:50:00,125.51,125.6,123.01,123.46,53702.0,110.7795,110.8589,108.5729,108.9701,53702.0
2020-03-25 14:00:00,123.53,124.0,121.48,122.18,49923.0,109.0319,109.4467,107.2225,107.8403,49923.0
2020-03-25 14:10:00,122.19,124.73,122.19,124.73,37214.0,107.8492,110.0911,107.8492,110.0911,37214.0
2020-03-25 14:20:00,124.63,125.71,123.49,123.49,58237.0,110.0028,110.956,108.9966,108.9966,58237.0
2020-03-25 14:30:00,123.46,124.07,122.94,123.06,52166.0,108.9701,109.5085,108.5111,108.6171,52166.0
2020-03-25 14:40:00,123.09,123.56,122.83,123.03,99284.0,108.6435,109.0584,108.414,108.5906,99284.0
2020-03-25 14:50:00,123.14,123.91,122.71,123.91,93991.0,108.6877,109.3673,108.3081,109.3673,93991.0
2020-03-25 15:00:00,123.81,125.3,123.53,124.74,34153.0,109.279,110.5942,109.0319,110.0999,34153.0
2020-03-25 15:10:00,124.74,125.21,124.55,124.96,54890.0,110.0999,110.5147,109.9322,110.2941,54890.0
2020-03-25 15:20:00,124.95,125.19,124.23,124.23,113835.0,110.2852,110.4971,109.6497,109.6497,113835.0
2020-03-25 15:30:00,124.27,124.85,124.01,124.59,84064.0,109.685,110.197,109.4556,109.9675,84064.0
2020-03-25 15:40:00,124.62,124.82,122.84,123.13,103250.0,109.994,110.1705,108.4229,108.6788,103250.0
2020-03-25 15:50:00,123.24,123.81,121.39,121.75,211909.0,108.7759,109.279,107.1431,107.4608,211909.0
2020-03-26 09:30:00,124.47,130.58,124.14,129.48,75522.0,109.8616,115.2545,109.5703,114.2836,75522.0
2020-03-26 09:40:00,129.51,130.15,127.53,127.98,50139.0,114.31,114.8749,112.5624,112.9596,50139.0
2020-03-26 09:50:00,127.97,129.98,126.48,128.77,77758.0,112.9508,114.7249,111.6357,113.6569,77758.0
2020-03-26 10:00:00,128.77,130.79,128.0,130.65,78491.0,113.6569,115.4398,112.9773,115.3163,78491.0
2020-03-26 10:10:00,130.75,130.93,128.78,129.07,77292.0,115.4045,115.5634,113.6657,113.9217,77292.0
2020-03-26 10:20:00,129.08,129.36,128.0,128.0,81321.0,113.9305,114.1777,112.9773,112.9773,81321.0
2020-03-26 10:30:00,127.66,129.27,127.66,128.79,66560.0,112.6772,114.0982,112.6772,113.6746,66560.0
2020-03-26 10:40:00,128.64,128.97,127.11,127.54,46278.0,113.5422,113.8334,112.1917,112.5713,46278.0
2020-03-26 10:50:00,127.46,128.84,127.37,128.79,55803.0,112.5006,113.7187,112.4212,113.6746,55803.0
2020-03-26 11:00:00,128.91,129.99,128.38,129.71,68011.0,113.7805,114.7337,113.3127,114.4866,68011.0
2020-03-26 11:10:00,129.84,130.5,129.61,130.44,35104.0,114.6013,115.1839,114.3983,115.1309,35104.0
2020-03-26 11:20:00,130.56,131.47,130.16,131.47,36086.0,115.2368,116.04,114.8838,116.04,36086.0
2020-03-26 11:30:00,131.3,131.86,130.6,131.63,39138.0,115.89,116.3842,115.2721,116.1812,39138.0
2020-03-26 11:40:00,131.7,132.44,131.41,132.36,50813.0,116.243,116.8962,115.9871,116.8256,50813.0
2020-03-26 11:50:00,132.24,133.24,132.11,132.75,34728.0,116.7196,117.6023,116.6049,117.1698,34728.0
2020-03-26 12:00:00,132.77,133.26,131.67,132.08,36329.0,117.1874,117.6199,116.2165,116.5784,36329.0
2020-03-26 12:10:00,132.05,132.17,131.33,131.69,52658.0,116.5519,116.6579,115.9164,116.2342,52658.0
2020-03-26 12:20:00,131.71,133.29,131.7,132.96,46875.0,116.2518,117.6464,116.243,117.3551,46875.0
2020-03-26 12:30:00,132.92,133.51,132.4,132.61,27504.0,117.3198,117.8406,116.8609,117.0462,27504.0
2020-03-26 12:40:00,132.54,132.55,131.64,132.36,31134.0,116.9844,116.9933,116.1901,116.8256,31134.0
2020-03-26 12:50:00,132.35,133.02,132.05,132.38,29593.0,116.8167,117.4081,116.5519,116.8432,29593.0
2020-03-26 13:00:00,132.38,132.7,131.43,131.65,40471.0,116.8432,117.1257,116.0047,116.1989,40471.0
2020-03-26 13:10:00,131.68,132.59,131.37,132.24,27447.0,116.2254,117.0286,115.9517,116.7196,27447.0
2020-03-26 13:20:00,132.1,132.44,130.91,131.74,37088.0,116.5961,116.8962,115.5457,116.2783,37088.0
2020-03-26 13:30:00,131.71,131.75,130.77,131.13,89339.0,116.2518,116.2872,115.4222,115.7399,89339.0
2020-03-26 13:40:00,131.13,131.21,130.6,131.21,49869.0,115.7399,115.8105,115.2721,115.8105,49869.0
2020-03-26 13:50:00,131.13,131.17,130.34,130.36,22867.0,115.7399,115.7752,115.0426,115.0603,22867.0
2020-03-26 14:00:00,130.51,130.84,129.67,129.86,36796.0,115.1927,115.484,114.4513,114.619,36796.0
2020-03-26 14:10:00,129.8,130.55,129.16,130.36,49566.0,114.566,115.228,114.0011,115.0603,49566.0
2020-03-26 14:20:00,130.25,130.79,130.08,130.16,29927.0,114.9632,115.4398,114.8132,114.8838,29927.0
2020-03-26 14:30:00,130.3,131.81,130.21,131.38,31301.0,115.0073,116.3401,114.9279,115.9606,31301.0
2020-03-26 14:40:00,131.49,131.87,130.48,131.33,52632.0,116.0577,116.3931,115.1662,115.9164,52632.0
2020-03-26 14:50:00,131.25,131.63,131.01,131.42,30774.0,115.8458,116.1812,115.634,115.9959,30774.0
2020-03-26 15:00:00,131.49,131.62,130.8,131.33,21977.0,116.0577,116.1724,115.4486,115.9164,21977.0
2020-03-26 15:10:00,131.26,131.52,130.8,131.37,31206.0,115.8547,116.0841,115.4486,115.9517,31206.0
2020-03-26 15:20:00,131.35,131.62,131.17,131.53,29842.0,115.9341,116.1724,115.7752,116.093,29842.0
2020-03-26 15:30:00,131.56,132.24,130.8,131.03,69856.0,116.1194,116.7196,115.4486,115.6517,69856.0
2020-03-26 15:40:00,131.09,131.84,130.55,131.1,67813.0,115.7046,116.3666,115.228,115.7134,67813.0
2020-03-26 15:50:00,131.33,134.88,131.16,132.92,218119.0,115.9164,119.0498,115.7664,117.3198,218119.0
2020-03-27 09:30:00,129.48,132.48,128.0,132.48,101273.0,114.2836,116.9315,112.9773,116.9315,101273.0
2020-03-27 09:40:00,132.47,132.47,129.54,130.05,65654.0,116.9226,116.9226,114.3365,114.7867,65654.0
2020-03-27 09:50:00,129.99,130.4,129.35,130.15,68497.0,114.7337,115.0956,114.1688,114.8749,68497.0
2020-03-27 10:00:00,130.16,130.26,129.25,130.0,47076.0,114.8838,114.972,114.0806,114.7425,47076.0
2020-03-27 10:10:00,130.04,130.05,128.72,129.24,44097.0,114.7778,114.7867,113.6128,114.0717,44097.0
2020-03-27 10:20:00,129.34,129.91,128.62,129.21,32325.0,114.16,114.6631,113.5245,114.0453,32325.0
2020-03-27 10:30:00,129.36,129.48,128.63,129.01,32485.0,114.1777,114.2836,113.5333,113.8687,32485.0
2020-03-27 10:40:00,128.99,129.16,128.27,128.93,46019.0,113.8511,114.0011,113.2156,113.7981,46019.0
2020-03-27 10:50:00,128.83,129.4,128.46,128.97,60665.0,113.7099,114.213,113.3833,113.8334,60665.0
2020-03-27 11:00:00,128.95,129.71,128.81,129.61,43380.0,113.8158,114.4866,113.6922,114.3983,43380.0
2020-03-27 11:10:00,129.69,130.9,129.63,130.72,40619.0,114.4689,115.5369,114.416,115.378,40619.0
2020-03-27 11:20:00,130.65,130.73,129.55,129.94,28171.0,115.3163,115.3869,114.3454,114.6896,28171.0
2020-03-27 11:30:00,129.92,130.02,129.38,129.76,32602.0,114.6719,114.7602,114.1953,114.5307,32602.0
2020-03-27 11:40:00,129.68,129.92,128.86,129.23,27224.0,114.4601,114.6719,113.7363,114.0629,27224.0
2020-03-27 11:50:00,129.33,129.8,128.87,128.91,21630.0,114.1512,114.566,113.7452,113.7805,21630.0
2020-03-27 12:00:00,128.95,129.38,128.87,129.33,24480.0,113.8158,114.1953,113.7452,114.1512,24480.0
2020-03-27 12:10:00,129.34,130.18,129.33,130.18,22336.0,114.16,114.9014,114.1512,114.9014,22336.0
2020-03-27 12:20:00,130.19,130.19,129.62,129.66,24362.0,114.9102,114.9102,114.4071,114.4424,24362.0
2020-03-27 12:30:00,129.72,130.75,129.72,130.5,24029.0,114.4954,115.4045,114.4954,115.1839,24029.0
2020-03-27 12:40:00,130.38,130.67,130.15,130.25,22250.0,115.0779,115.3339,114.8749,114.9632,22250.0
2020-03-27 12:50:00,130.25,130.43,129.94,130.43,21824.0,114.9632,115.1221,114.6896,115.1221,21824.0
2020-03-27 13:00:00,130.45,130.91,130.26,130.72,29485.0,115.1397,115.5457,114.972,115.378,29485.0
2020-03-27 13:10:00,130.66,130.85,130.35,130.64,31377.0,115.3251,115.4928,115.0515,115.3074,31377.0
2020-03-27 13:20:00,130.64,131.19,130.44,130.53,32557.0,115.3074,115.7929,115.1309,115.2103,32557.0
2020-03-27 13:30:00,130.41,131.11,130.14,130.83,34595.0,115.1044,115.7223,114.8661,115.4751,34595.0
2020-03-27 13:40:00,130.79,131.5,130.53,131.31,30141.0,115.4398,116.0665,115.2103,115.8988,30141.0
2020-03-27 13:50:00,131.3,131.57,129.98,130.03,30126.0,115.89,116.1283,114.7249,114.769,30126.0
2020-03-27 14:00:00,129.99,130.9,129.64,130.42,38210.0,114.7337,115.5369,114.4248,115.1132,38210.0
2020-03-27 14:10:00,130.34,130.72,130.2,130.54,21397.0,115.0426,115.378,114.9191,115.2192,21397.0
2020-03-27 14:20:00,130.47,130.52,129.87,130.2,23276.0,115.1574,115.2015,114.6278,114.9191,23276.0
2020-03-27 14:30:00,130.2,130.73,130.03,130.24,21114.0,114.9191,115.3869,114.769,114.9544,21114.0
2020-03-27 14:40:00,130.25,130.32,129.29,129.76,23763.0,114.9632,115.025,114.1159,114.5307,23763.0
2020-03-27 14:50:00,129.63,130.49,129.57,130.48,24117.0,114.416,115.175,114.363,115.1662,24117.0
2020-03-27 15:00:00,130.43,131.45,130.15,131.32,32556.0,115.1221,116.0224,114.8749,115.9076,32556.0
2020-03-27 15:10:00,131.37,132.3,131.17,132.3,32558.0,115.9517,116.7726,115.7752,116.7726,32558.0
2020-03-27 15:20:00,132.19,133.59,132.1,133.05,46516.0,116.6755,117.9112,116.5961,117.4346,46516.0
2020-03-27 15:30:00,133.08,133.14,130.96,131.11,57446.0,117.4611,117.514,115.5899,115.7223,57446.0
2020-03-27 15:40:00,130.86,131.02,129.6,129.66,52976.0,115.5016,115.6428,114.3895,114.4424,52976.0
2020-03-27 15:50:00,129.65,130.45,129.57,130.03,195871.0,114.4336,115.1397,114.363,114.769,195871.0
2020-03-30 09:30:00,130.0,131.53,127.08,127.34,58721.0,114.7425,116.093,112.1652,112.3947,58721.0
2020-03-30 09:40:00,127.35,128.38,127.19,128.37,28762.0,112.4036,113.3127,112.2623,113.3038,28762.0
2020-03-30 09:50:00,128.34,129.26,128.14,128.49,23928.0,113.2774,114.0894,113.1008,113.4098,23928.0
2020-03-30 10:00:00,128.38,129.45,128.23,128.6,48825.0,113.3127,114.2571,113.1803,113.5069,48825.0
2020-03-30 10:10:00,128.67,129.1,128.21,128.53,30360.0,113.5686,113.9482,113.1626,113.4451,30360.0
2020-03-30 10:20:00,128.55,128.8,127.5,127.5,32304.0,113.4627,113.6834,112.536,112.536,32304.0
2020-03-30 10:30:00,127.48,128.67,127.13,128.19,43477.0,112.5183,113.5686,112.2094,113.145,43477.0
2020-03-30 10:40:00,128.23,128.82,127.51,128.8,21113.0,113.1803,113.701,112.5448,113.6834,21113.0
2020-03-30 10:50:00,128.71,128.79,127.22,127.54,15163.0,113.6039,113.6746,112.2888,112.5713,15163.0
2020-03-30 11:00:00,127.53,128.43,127.4,128.09,21413.0,112.5624,113.3568,112.4477,113.0567,21413.0
2020-03-30 11:10:00,128.09,129.04,128.09,129.02,18434.0,113.0567,113.8952,113.0567,113.8776,18434.0
2020-03-30 11:20:00,129.1,129.6,128.77,129.44,21263.0,113.9482,114.3895,113.6569,114.2483,21263.0
2020-03-30 11:30:00,129.44,129.71,128.86,129.25,32758.0,114.2483,114.4866,113.7363,114.0806,32758.0
2020-03-30 11:40:00,129.23,129.75,129.04,129.35,16194.0,114.0629,114.5219,113.8952,114.1688,16194.0
2020-03-30 11:50:00,129.46,129.77,128.65,129.0,105031.0,114.2659,114.5395,113.551,113.8599,105031.0
2020-03-30 12:00:00,129.09,129.09,128.36,128.44,29348.0,113.9393,113.9393,113.295,113.3656,29348.0
2020-03-30 12:10:00,128.47,129.71,128.35,129.71,22671.0,113.3921,114.4866,113.2862,114.4866,22671.0
2020-03-30 12:20:00,129.53,129.88,129.1,129.73,16815.0,114.3277,114.6366,113.9482,114.5042,16815.0
2020-03-30 12:30:00,129.74,130.12,129.32,130.12,48329.0,114.5131,114.8485,114.1423,114.8485,48329.0
2020-03-30 12:40:00,130.03,130.13,129.63,129.68,10771.0,114.769,114.8573,114.416,114.4601,10771.0
2020-03-30 12:50:00,129.84,130.14,129.39,129.45,18041.0,114.6013,114.8661,114.2041,114.2571,18041.0
2020-03-30 13:00:00,129.53,129.53,128.14,128.32,27980.0,114.3277,114.3277,113.1008,113.2597,27980.0
2020-03-30 13:10:00,128.3,129.73,128.2,129.59,34121.0,113.2421,114.5042,113.1538,114.3807,34121.0
2020-03-30 13:20:00,129.63,130.03,129.11,129.91,17307.0,114.416,114.769,113.957,114.6631,17307.0
2020-03-30 13:30:00,129.97,130.32,129.67,130.32,11789.0,114.7161,115.025,114.4513,115.025,11789.0
2020-03-30 13:40:00,130.39,130.4,129.57,130.32,12917.0,115.0868,115.0956,114.363,115.025,12917.0
2020-03-30 13:50:00,130.39,130.75,129.82,130.0,34561.0,115.0868,115.4045,114.5837,114.7425,34561.0
2020-03-30 14:00:00,129.99,130.33,129.02,129.77,43235.0,114.7337,115.0338,113.8776,114.5395,43235.0
2020-03-30 14:10:00,129.75,129.99,129.26,129.99,35020.0,114.5219,114.7337,114.0894,114.7337,35020.0
2020-03-30 14:20:00,129.9,130.57,129.52,130.47,29348.0,114.6543,115.2456,114.3189,115.1574,29348.0
2020-03-30 14:30:00,130.48,131.05,130.4,131.0,14124.0,115.1662,115.6693,115.0956,115.6252,14124.0
2020-03-30 14:40:00,130.95,131.53,130.88,131.45,19238.0,115.581,116.093,115.5193,116.0224,19238.0
2020-03-30 14:50:00,131.42,131.84,131.12,131.84,24805.0,115.9959,116.3666,115.7311,116.3666,24805.0
2020-03-30 15:00:00,131.81,132.37,131.65,132.28,27096.0,116.3401,116.8344,116.1989,116.7549,27096.0
2020-03-30 15:10:00,132.29,133.15,132.28,133.04,38129.0,116.7638,117.5228,116.7549,117.4257,38129.0
2020-03-30 15:20:00,133.06,133.41,131.7,132.07,38357.0,117.4434,117.7523,116.243,116.5696,38357.0
2020-03-30 15:30:00,132.06,132.5,131.31,132.0,39191.0,116.5608,116.9491,115.8988,116.5078,39191.0
2020-03-30 15:40:00,132.09,133.67,132.05,133.12,87429.0,116.5872,117.9818,116.5519,117.4964,87429.0
2020-03-30 15:50:00,133.22,134.46,133.22,133.57,155052.0,117.5846,118.6791,117.5846,117.8935,155052.0
2020-03-31 09:30:00,132.5,134.49,132.16,133.74,59467.0,116.9491,118.7056,116.649,118.0436,59467.0
2020-03-31 09:40:00,133.84,134.57,131.74,132.15,41460.0,118.1319,118.7762,116.2783,116.6402,41460.0
2020-03-31 09:50:00,132.17,132.84,131.57,132.0,15672.0,116.6579,117.2492,116.1283,116.5078,15672.0
2020-03-31 10:00:00,131.71,132.85,131.68,132.3,16760.0,116.2518,117.258,116.2254,116.7726,16760.0
2020-03-31 10:10:00,132.45,133.89,132.42,133.84,13930.0,116.905,118.176,116.8785,118.1319,13930.0
2020-03-31 10:20:00,133.75,134.19,133.29,133.58,25956.0,118.0524,118.4408,117.6464,117.9024,25956.0
2020-03-31 10:30:00,133.47,133.64,132.88,132.97,18048.0,117.8053,117.9553,117.2845,117.364,18048.0
2020-03-31 10:40:00,133.04,133.29,132.32,132.59,19341.0,117.4257,117.6464,116.7903,117.0286,19341.0
2020-03-31 10:50:00,132.54,132.97,132.3,132.53,20376.0,116.9844,117.364,116.7726,116.9756,20376.0
2020-03-31 11:00:00,132.38,132.93,132.2,132.48,26489.0,116.8432,117.3287,116.6843,116.9315,26489.0
2020-03-31 11:10:00,132.57,132.86,132.1,132.32,28867.0,117.0109,117.2669,116.5961,116.7903,28867.0
2020-03-31 11:20:00,132.43,133.46,132.13,133.31,27262.0,116.8873,117.7965,116.6226,117.6641,27262.0
2020-03-31 11:30:00,133.33,133.58,133.02,133.23,15704.0,117.6817,117.9024,117.4081,117.5935,15704.0
2020-03-31 11:40:00,133.34,133.98,133.11,133.89,19294.0,117.6905,118.2554,117.4875,118.176,19294.0
2020-03-31 11:50:00,133.82,134.04,133.46,133.67,12690.0,118.1142,118.3084,117.7965,117.9818,12690.0
2020-03-31 12:00:00,133.68,133.68,132.99,133.58,18620.0,117.9906,117.9906,117.3816,117.9024,18620.0
2020-03-31 12:10:00,133.53,133.53,132.75,132.9,12771.0,117.8582,117.8582,117.1698,117.3022,12771.0
2020-03-31 12:20:00,132.84,132.88,132.0,132.26,23467.0,117.2492,117.2845,116.5078,116.7373,23467.0
2020-03-31 12:30:00,132.35,132.46,131.32,131.53,17718.0,116.8167,116.9138,115.9076,116.093,17718.0
2020-03-31 12:40:00,131.68,132.35,131.67,132.24,12368.0,116.2254,116.8167,116.2165,116.7196,12368.0
2020-03-31 12:50:00,132.13,132.35,131.82,131.84,12939.0,116.6226,116.8167,116.3489,116.3666,12939.0
2020-03-31 13:00:00,131.93,132.44,131.49,131.92,27052.0,116.446,116.8962,116.0577,116.4372,27052.0
2020-03-31 13:10:00,131.84,132.13,131.6,131.66,12761.0,116.3666,116.6226,116.1548,116.2077,12761.0
2020-03-31 13:20:00,131.59,132.24,131.35,131.61,22900.0,116.1459,116.7196,115.9341,116.1636,22900.0
2020-03-31 13:30:00,131.67,131.85,131.13,131.69,20398.0,116.2165,116.3754,115.7399,116.2342,20398.0
2020-03-31 13:40:00,131.74,132.05,131.74,131.84,14689.0,116.2783,116.5519,116.2783,116.3666,14689.0
2020-03-31 13:50:00,131.76,132.51,131.68,132.31,25502.0,116.296,116.958,116.2254,116.7814,25502.0
2020-03-31 14:00:00,132.29,132.78,132.24,132.53,19887.0,116.7638,117.1963,116.7196,116.9756,19887.0
2020-03-31 14:10:00,132.48,132.67,132.0,132.41,19020.0,116.9315,117.0992,116.5078,116.8697,19020.0
2020-03-31 14:20:00,132.47,133.16,132.27,133.05,20659.0,116.9226,117.5317,116.7461,117.4346,20659.0
2020-03-31 14:30:00,132.99,133.15,132.42,133.05,30529.0,117.3816,117.5228,116.8785,117.4346,30529.0
2020-03-31 14:40:00,132.97,133.36,132.83,133.08,24978.0,117.364,117.7082,117.2404,117.4611,24978.0
2020-03-31 14:50:00,133.16,133.87,133.16,133.29,20794.0,117.5317,118.1583,117.5317,117.6464,20794.0
2020-03-31 15:00:00,133.26,133.83,132.95,133.23,21836.0,117.6199,118.123,117.3463,117.5935,21836.0
2020-03-31 15:10:00,133.2,133.2,132.31,132.31,30929.0,117.567,117.567,116.7814,116.7814,30929.0
2020-03-31 15:20:00,132.41,132.41,131.71,132.06,27403.0,116.8697,116.8697,116.2518,116.5608,27403.0
2020-03-31 15:30:00,131.96,132.43,131.77,132.28,38171.0,116.4725,116.8873,116.3048,116.7549,38171.0
2020-03-31 15:40:00,132.25,132.62,131.6,131.98,65752.0,116.7285,117.055,116.1548,116.4902,65752.0
2020-03-31 15:50:00,131.76,133.21,131.72,132.13,192406.0,116.296,117.5758,116.2607,116.6226,192406.0
2020-04-01 09:30:00,126.71,129.0,125.7,128.39,48240.0,111.8387,113.8599,110.9472,113.3215,48240.0
2020-04-01 09:40:00,128.48,128.54,126.29,126.98,16014.0,113.4009,113.4539,111.468,112.077,16014.0
2020-04-01 09:50:00,127.63,127.88,126.15,126.31,6589.0,112.6507,112.8714,111.3444,111.4856,6589.0
2020-04-01 10:00:00,126.45,127.03,125.8,126.83,15674.0,111.6092,112.1211,111.0355,111.9446,15674.0
2020-04-01 10:10:00,126.8,127.28,126.42,126.56,15022.0,111.9181,112.3418,111.5827,111.7063,15022.0
2020-04-01 10:20:00,126.53,126.92,125.83,126.19,15165.0,111.6798,112.024,111.062,111.3797,15165.0
2020-04-01 10:30:00,126.09,126.59,125.83,125.83,13178.0,111.2914,111.7328,111.062,111.062,13178.0
2020-04-01 10:40:00,125.95,126.33,125.59,126.31,18854.0,111.1679,111.5033,110.8501,111.4856,18854.0
2020-04-01 10:50:00,126.21,126.26,125.19,126.03,21251.0,111.3974,111.4415,110.4971,111.2385,21251.0
2020-04-01 11:00:00,126.02,126.84,125.96,126.62,11435.0,111.2297,111.9534,111.1767,111.7592,11435.0
2020-04-01 11:10:00,126.58,126.93,126.44,126.67,7845.0,111.7239,112.0329,111.6004,111.8034,7845.0
2020-04-01 11:20:00,126.66,126.77,125.6,125.83,9170.0,111.7945,111.8916,110.8589,111.062,9170.0
2020-04-01 11:30:00,125.77,127.04,125.71,126.7,43196.0,111.009,112.1299,110.956,111.8298,43196.0
2020-04-01 11:40:00,126.77,127.0,126.21,127.0,33537.0,111.8916,112.0946,111.3974,112.0946,33537.0
2020-04-01 11:50:00,127.05,127.47,126.87,127.4,33271.0,112.1388,112.5095,111.9799,112.4477,33271.0
2020-04-01 12:00:00,127.37,127.75,127.03,127.24,40402.0,112.4212,112.7566,112.1211,112.3065,40402.0
2020-04-01 12:10:00,127.29,128.15,127.22,127.7,30328.0,112.3506,113.1097,112.2888,112.7125,30328.0
2020-04-01 12:20:00,127.73,128.16,127.09,127.45,27933.0,112.739,113.1185,112.1741,112.4918,27933.0
2020-04-01 12:30:00,127.59,127.73,126.59,126.64,9634.0,112.6154,112.739,111.7328,111.7769,9634.0
2020-04-01 12:40:00,126.85,127.3,126.47,127.19,48296.0,111.9622,112.3594,111.6268,112.2623,48296.0
2020-04-01 12:50:00,127.23,127.63,127.08,127.44,29039.0,112.2976,112.6507,112.1652,112.483,29039.0
2020-04-01 13:00:00,127.34,128.04,127.34,127.96,23598.0,112.3947,113.0126,112.3947,112.942,23598.0
2020-04-01 13:10:00,127.93,128.12,127.25,127.98,15426.0,112.9155,113.0832,112.3153,112.9596,15426.0
2020-04-01 13:20:00,127.92,128.41,127.06,127.94,23403.0,112.9067,113.3391,112.1476,112.9243,23403.0
2020-04-01 13:30:00,127.87,127.87,127.36,127.77,18372.0,112.8625,112.8625,112.4124,112.7743,18372.0
2020-04-01 13:40:00,127.77,128.32,127.41,128.25,22347.0,112.7743,113.2597,112.4565,113.1979,22347.0
2020-04-01 13:50:00,128.15,128.87,128.05,128.56,19506.0,113.1097,113.7452,113.0214,113.4715,19506.0
2020-04-01 14:00:00,128.64,128.74,128.18,128.55,16649.0,113.5422,113.6304,113.1361,113.4627,16649.0
2020-04-01 14:10:00,128.5,128.78,127.57,127.82,17897.0,113.4186,113.6657,112.5977,112.8184,17897.0
2020-04-01 14:20:00,127.74,127.81,127.13,127.52,10581.0,112.7478,112.8096,112.2094,112.5536,10581.0
2020-04-01 14:30:00,127.46,127.48,126.84,127.38,11175.0,112.5006,112.5183,111.9534,112.43,11175.0
2020-04-01 14:40:00,127.42,127.48,127.03,127.35,15182.0,112.4653,112.5183,112.1211,112.4036,15182.0
2020-04-01 14:50:00,127.35,127.38,126.89,126.89,15579.0,112.4036,112.43,111.9975,111.9975,15579.0
2020-04-01 15:00:00,126.9,127.45,126.73,127.15,17016.0,112.0064,112.4918,111.8563,112.227,17016.0
2020-04-01 15:10:00,127.02,127.56,126.97,127.35,15222.0,112.1123,112.5889,112.0682,112.4036,15222.0
2020-04-01 15:20:00,127.29,127.29,126.69,126.79,27751.0,112.3506,112.3506,111.821,111.9093,27751.0
2020-04-01 15:30:00,126.81,126.95,125.99,126.07,33719.0,111.9269,112.0505,111.2032,111.2738,33719.0
2020-04-01 15:40:00,126.17,127.1,125.98,126.86,31791.0,111.362,112.1829,111.1943,111.9711,31791.0
2020-04-01 15:50:00,126.81,128.16,126.66,127.39,111788.0,111.9269,113.1185,111.7945,112.4389,111788.0
2020-04-02 09:30:00,125.99,127.8,125.9,127.28,36358.0,111.2032,112.8007,111.1237,112.3418,36358.0
2020-04-02 09:40:00,127.22,127.63,125.69,125.92,9275.0,112.2888,112.6507,110.9384,111.1414,9275.0
2020-04-02 09:50:00,126.12,127.0,125.02,126.87,8594.0,111.3179,112.0946,110.347,111.9799,8594.0
2020-04-02 10:00:00,126.97,127.66,126.59,127.48,11115.0,112.0682,112.6772,111.7328,112.5183,11115.0
2020-04-02 10:10:00,127.76,128.04,127.34,127.72,16281.0,112.7654,113.0126,112.3947,112.7301,16281.0
2020-04-02 10:20:00,128.0,128.25,127.41,127.94,15255.0,112.9773,113.1979,112.4565,112.9243,15255.0
2020-04-02 10:30:00,128.22,130.27,127.9,129.47,30047.0,113.1714,114.9809,112.889,114.2747,30047.0
2020-04-02 10:40:00,129.42,129.64,127.67,127.68,30531.0,114.2306,114.4248,112.686,112.6948,30531.0
2020-04-02 10:50:00,127.88,128.62,127.46,128.55,23913.0,112.8714,113.5245,112.5006,113.4627,23913.0
2020-04-02 11:00:00,128.2,128.59,127.42,127.44,15990.0,113.1538,113.498,112.4653,112.483,15990.0
2020-04-02 11:10:00,127.42,128.04,127.1,127.57,15766.0,112.4653,113.0126,112.1829,112.5977,15766.0
2020-04-02 11:20:00,127.39,127.51,126.01,126.32,49510.0,112.4389,112.5448,111.2208,111.4944,49510.0
2020-04-02 11:30:00,126.34,127.32,126.11,126.49,19715.0,111.5121,112.3771,111.3091,111.6445,19715.0
2020-04-02 11:40:00,126.58,127.55,126.58,127.55,27592.0,111.7239,112.5801,111.7239,112.5801,27592.0
2020-04-02 11:50:00,127.55,127.55,126.71,127.12,20172.0,112.5801,112.5801,111.8387,112.2006,20172.0
2020-04-02 12:00:00,127.2,127.54,126.93,127.37,9872.0,112.2712,112.5713,112.0329,112.4212,9872.0
2020-04-02 12:10:00,127.28,128.0,127.12,127.73,19899.0,112.3418,112.9773,112.2006,112.739,19899.0
2020-04-02 12:20:00,127.59,127.77,127.34,127.53,13635.0,112.6154,112.7743,112.3947,112.5624,13635.0
2020-04-02 12:30:00,127.48,127.48,126.92,127.21,11000.0,112.5183,112.5183,112.024,112.28,11000.0
2020-04-02 12:40:00,127.27,127.49,126.43,127.37,17098.0,112.3329,112.5271,111.5915,112.4212,17098.0
2020-04-02 12:50:00,127.37,127.74,127.18,127.4,8717.0,112.4212,112.7478,112.2535,112.4477,8717.0
2020-04-02 13:00:00,127.4,127.72,127.02,127.04,6611.0,112.4477,112.7301,112.1123,112.1299,6611.0
2020-04-02 13:10:00,127.0,127.0,126.0,126.13,10478.0,112.0946,112.0946,111.212,111.3267,10478.0
2020-04-02 13:20:00,126.04,126.31,125.2,125.2,13843.0,111.2473,111.4856,110.5059,110.5059,13843.0
2020-04-02 13:30:00,125.14,125.74,124.9,125.69,17570.0,110.4529,110.9825,110.2411,110.9384,17570.0
2020-04-02 13:40:00,125.76,126.14,125.76,126.02,11359.0,111.0002,111.3356,111.0002,111.2297,11359.0
2020-04-02 13:50:00,125.92,126.65,125.7,125.87,10772.0,111.1414,111.7857,110.9472,111.0973,10772.0
2020-04-02 14:00:00,125.75,125.92,125.3,125.39,26755.0,110.9913,111.1414,110.5942,110.6736,26755.0
2020-04-02 14:10:00,125.44,126.19,125.41,125.43,12474.0,110.7177,111.3797,110.6912,110.7089,12474.0
2020-04-02 14:20:00,125.37,126.15,125.28,126.15,16733.0,110.6559,111.3444,110.5765,111.3444,16733.0
2020-04-02 14:30:00,125.92,126.39,125.68,126.16,8228.0,111.1414,111.5562,110.9296,111.3532,8228.0
2020-04-02 14:40:00,126.14,126.18,125.36,125.63,9530.0,111.3356,111.3709,110.6471,110.8854,9530.0
2020-04-02 14:50:00,125.67,126.68,125.4,126.52,15197.0,110.9207,111.8122,110.6824,111.671,15197.0
2020-04-02 15:00:00,126.68,126.88,126.02,126.53,12475.0,111.8122,111.9887,111.2297,111.6798,12475.0
2020-04-02 15:10:00,126.39,126.71,125.44,126.47,25691.0,111.5562,111.8387,110.7177,111.6268,25691.0
2020-04-02 15:20:00,126.32,127.18,126.28,127.01,40304.0,111.4944,112.2535,111.4591,112.1035,40304.0
2020-04-02 15:30:00,127.17,127.51,126.02,126.38,42555.0,112.2447,112.5448,111.2297,111.5474,42555.0
2020-04-02 15:40:00,126.26,127.46,126.15,126.8,35423.0,111.4415,112.5006,111.3444,111.9181,35423.0
2020-04-02 15:50:00,126.76,128.12,126.76,128.06,143600.0,111.8828,113.0832,111.8828,113.0302,143600.0
2020-04-03 09:30:00,127.24,128.37,126.51,127.6,31056.0,112.3065,113.3038,111.6621,112.6242,31056.0
2020-04-03 09:40:00,127.88,128.6,127.01,127.29,12240.0,112.8714,113.5069,112.1035,112.3506,12240.0
2020-04-03 09:50:00,127.26,127.89,126.47,127.5,15452.0,112.3241,112.8802,111.6268,112.536,15452.0
2020-04-03 10:00:00,127.58,128.02,127.35,127.61,9207.0,112.6066,112.9949,112.4036,112.633,9207.0
2020-04-03 10:10:00,127.77,127.77,125.53,126.07,13663.0,112.7743,112.7743,110.7972,111.2738,13663.0
2020-04-03 10:20:00,126.08,126.81,125.96,126.08,9137.0,111.2826,111.9269,111.1767,111.2826,9137.0
2020-04-03 10:30:00,126.57,126.59,125.4,125.69,22722.0,111.7151,111.7328,110.6824,110.9384,22722.0
2020-04-03 10:40:00,125.81,126.48,125.46,126.48,18459.0,111.0443,111.6357,110.7354,111.6357,18459.0
2020-04-03 10:50:00,126.28,126.76,126.18,126.63,6825.0,111.4591,111.8828,111.3709,111.7681,6825.0
2020-04-03 11:00:00,126.53,126.77,125.36,125.96,15645.0,111.6798,111.8916,110.6471,111.1767,15645.0
2020-04-03 11:10:00,126.09,126.2,125.6,125.81,8249.0,111.2914,111.3885,110.8589,111.0443,8249.0
2020-04-03 11:20:00,125.89,126.12,125.47,125.48,12297.0,111.1149,111.3179,110.7442,110.753,12297.0
2020-04-03 11:30:00,125.49,125.49,125.0,125.36,28146.0,110.7619,110.7619,110.3294,110.6471,28146.0
2020-04-03 11:40:00,125.24,125.35,124.7,125.03,17730.0,110.5412,110.6383,110.0646,110.3558,17730.0
2020-04-03 11:50:00,125.08,125.31,124.89,125.11,16281.0,110.4,110.603,110.2323,110.4265,16281.0
2020-04-03 12:00:00,125.08,125.33,124.93,125.17,11583.0,110.4,110.6206,110.2676,110.4794,11583.0
2020-04-03 12:10:00,125.14,125.3,124.85,124.98,11312.0,110.4529,110.5942,110.197,110.3117,11312.0
2020-04-03 12:20:00,124.9,125.28,124.88,125.14,13768.0,110.2411,110.5765,110.2234,110.4529,13768.0
2020-04-03 12:30:00,125.13,125.95,125.01,125.87,30317.0,110.4441,111.1679,110.3382,111.0973,30317.0
2020-04-03 12:40:00,125.89,126.25,125.52,125.52,15916.0,111.1149,111.4327,110.7883,110.7883,15916.0
2020-04-03 12:50:00,125.44,126.09,125.14,126.08,14286.0,110.7177,111.2914,110.4529,111.2826,14286.0
2020-04-03 13:00:00,126.05,126.28,125.88,126.18,7139.0,111.2561,111.4591,111.1061,111.3709,7139.0
2020-04-03 13:10:00,126.1,126.1,125.57,125.9,12139.0,111.3003,111.3003,110.8325,111.1237,12139.0
2020-04-03 13:20:00,125.83,125.87,125.43,125.53,6340.0,111.062,111.0973,110.7089,110.7972,6340.0
2020-04-03 13:30:00,125.43,125.61,125.11,125.53,14258.0,110.7089,110.8678,110.4265,110.7972,14258.0
2020-04-03 13:40:00,125.45,125.9,125.09,125.76,16667.0,110.7266,111.1237,110.4088,111.0002,16667.0
2020-04-03 13:50:00,125.83,125.98,125.5,125.81,13764.0,111.062,111.1943,110.7707,111.0443,13764.0
2020-04-03 14:00:00,125.75,126.17,125.46,125.53,6684.0,110.9913,111.362,110.7354,110.7972,6684.0
2020-04-03 14:10:00,125.6,125.61,125.28,125.55,10703.0,110.8589,110.8678,110.5765,110.8148,10703.0
2020-04-03 14:20:00,125.49,126.17,125.27,125.92,23039.0,110.7619,111.362,110.5677,111.1414,23039.0
2020-04-03 14:30:00,125.88,125.97,125.72,125.95,25312.0,111.1061,111.1855,110.9649,111.1679,25312.0
2020-04-03 14:40:00,125.94,126.25,125.85,126.05,25160.0,111.159,111.4327,111.0796,111.2561,25160.0
2020-04-03 14:50:00,126.05,126.71,126.0,126.42,37263.0,111.2561,111.8387,111.212,111.5827,37263.0
2020-04-03 15:00:00,126.43,126.73,125.5,125.53,10662.0,111.5915,111.8563,110.7707,110.7972,10662.0
2020-04-03 15:10:00,125.43,126.33,125.41,126.11,12263.0,110.7089,111.5033,110.6912,111.3091,12263.0
2020-04-03 15:20:00,126.11,126.11,125.32,125.79,14939.0,111.3091,111.3091,110.6118,111.0266,14939.0
2020-04-03 15:30:00,125.65,125.86,125.24,125.37,22876.0,110.9031,111.0884,110.5412,110.6559,22876.0
2020-04-03 15:40:00,125.4,126.18,124.99,125.93,37517.0,110.6824,111.3709,110.3205,111.1502,37517.0
2020-04-03 15:50:00,126.0,126.78,125.36,125.69,114955.0,111.212,111.9005,110.6471,110.9384,114955.0
2020-04-06 09:30:00,131.62,132.71,130.3,132.14,89068.0,116.1724,117.1345,115.0073,116.6314,89068.0
2020-04-06 09:40:00,132.21,132.95,132.14,132.31,22019.0,116.6932,117.3463,116.6314,116.7814,22019.0
2020-04-06 09:50:00,132.5,133.32,132.43,132.93,25321.0,116.9491,117.6729,116.8873,117.3287,25321.0
2020-04-06 10:00:00,132.95,133.5,132.8,133.33,21941.0,117.3463,117.8318,117.2139,117.6817,21941.0
2020-04-06 10:10:00,133.32,133.74,133.18,133.54,16919.0,117.6729,118.0436,117.5493,117.8671,16919.0
2020-04-06 10:20:00,133.51,133.76,132.52,132.62,21939.0,117.8406,118.0612,116.9668,117.055,21939.0
2020-04-06 10:30:00,132.6,132.62,131.8,132.56,14917.0,117.0374,117.055,116.3313,117.0021,14917.0
2020-04-06 10:40:00,132.23,132.37,131.19,131.19,17672.0,116.7108,116.8344,115.7929,115.7929,17672.0
2020-04-06 10:50:00,131.15,132.34,131.15,131.8,36459.0,115.7576,116.8079,115.7576,116.3313,36459.0
2020-04-06 11:00:00,131.68,132.15,131.53,132.06,4688.0,116.2254,116.6402,116.093,116.5608,4688.0
2020-04-06 11:10:00,132.06,132.17,131.73,131.94,8924.0,116.5608,116.6579,116.2695,116.4549,8924.0
2020-04-06 11:20:00,131.81,132.38,131.73,132.35,11722.0,116.3401,116.8432,116.2695,116.8167,11722.0
2020-04-06 11:30:00,132.45,132.8,132.25,132.47,19917.0,116.905,117.2139,116.7285,116.9226,19917.0
2020-04-06 11:40:00,132.41,132.99,132.27,132.84,22611.0,116.8697,117.3816,116.7461,117.2492,22611.0
2020-04-06 11:50:00,132.69,132.97,132.43,132.56,12785.0,117.1168,117.364,116.8873,117.0021,12785.0
2020-04-06 12:00:00,132.59,133.14,132.49,132.88,19488.0,117.0286,117.514,116.9403,117.2845,19488.0
2020-04-06 12:10:00,132.92,133.27,132.59,133.22,13834.0,117.3198,117.6288,117.0286,117.5846,13834.0
2020-04-06 12:20:00,133.17,133.44,133.06,133.32,245084.0,117.5405,117.7788,117.4434,117.6729,245084.0
2020-04-06 12:30:00,133.38,133.5,132.9,133.2,143157.0,117.7258,117.8318,117.3022,117.567,143157.0
2020-04-06 12:40:00,133.21,133.26,132.7,132.7,22020.0,117.5758,117.6199,117.1257,117.1257,22020.0
2020-04-06 12:50:00,132.56,132.94,132.55,132.86,16320.0,117.0021,117.3375,116.9933,117.2669,16320.0
2020-04-06 13:00:00,132.87,132.92,132.46,132.92,17297.0,117.2757,117.3198,116.9138,117.3198,17297.0
2020-04-06 13:10:00,132.93,133.0,132.38,132.76,21551.0,117.3287,117.3904,116.8432,117.1786,21551.0
2020-04-06 13:20:00,132.64,132.73,132.22,132.28,16896.0,117.0727,117.1521,116.702,116.7549,16896.0
2020-04-06 13:30:00,132.33,132.46,131.87,132.01,34131.0,116.7991,116.9138,116.3931,116.5166,34131.0
2020-04-06 13:40:00,132.01,132.95,132.0,132.73,24913.0,116.5166,117.3463,116.5078,117.1521,24913.0
2020-04-06 13:50:00,132.74,132.93,132.59,132.67,27340.0,117.161,117.3287,117.0286,117.0992,27340.0
2020-04-06 14:00:00,132.68,132.74,132.23,132.25,19499.0,117.108,117.161,116.7108,116.7285,19499.0
2020-04-06 14:10:00,132.2,132.42,131.94,132.13,14893.0,116.6843,116.8785,116.4549,116.6226,14893.0
2020-04-06 14:20:00,132.25,132.39,131.95,132.11,22572.0,116.7285,116.852,116.4637,116.6049,22572.0
2020-04-06 14:30:00,132.16,132.8,132.11,132.75,51488.0,116.649,117.2139,116.6049,117.1698,51488.0
2020-04-06 14:40:00,132.75,132.82,132.22,132.72,21590.0,117.1698,117.2316,116.702,117.1433,21590.0
2020-04-06 14:50:00,132.6,132.69,132.31,132.57,30527.0,117.0374,117.1168,116.7814,117.0109,30527.0
2020-04-06 15:00:00,132.54,132.82,132.36,132.64,27982.0,116.9844,117.2316,116.8256,117.0727,27982.0
2020-04-06 15:10:00,132.64,132.64,131.99,132.09,41564.0,117.0727,117.0727,116.499,116.5872,41564.0
2020-04-06 15:20:00,132.04,132.93,132.04,132.7,121793.0,116.5431,117.3287,116.5431,117.1257,121793.0
2020-04-06 15:30:00,132.76,133.16,132.42,133.01,75761.0,117.1786,117.5317,116.8785,117.3993,75761.0
2020-04-06 15:40:00,132.96,133.16,132.33,132.75,75215.0,117.3551,117.5317,116.7991,117.1698,75215.0
2020-04-06 15:50:00,132.75,134.49,132.72,133.82,261861.0,117.1698,118.7056,117.1433,118.1142,261861.0
2020-04-07 09:30:00,140.41,141.38,138.39,138.6,86181.0,123.9308,124.7869,122.1478,122.3332,86181.0
2020-04-07 09:40:00,138.45,139.11,138.27,138.36,41747.0,122.2008,122.7833,122.0419,122.1214,41747.0
2020-04-07 09:50:00,138.49,139.25,138.21,138.5,88646.0,122.2361,122.9069,121.989,122.2449,88646.0
2020-04-07 10:00:00,138.53,139.03,136.88,136.88,74877.0,122.2714,122.7127,120.8151,120.8151,74877.0
2020-04-07 10:10:00,137.02,137.6,136.39,136.89,47468.0,120.9386,121.4506,120.3826,120.8239,47468.0
2020-04-07 10:20:00,136.8,136.98,135.71,136.05,33772.0,120.7445,120.9033,119.7824,120.0825,33772.0
2020-04-07 10:30:00,135.95,137.19,135.93,136.61,39284.0,119.9942,121.0887,119.9766,120.5768,39284.0
2020-04-07 10:40:00,136.34,137.22,134.91,134.95,46122.0,120.3384,121.1152,119.0763,119.1116,46122.0
2020-04-07 10:50:00,134.85,135.61,134.5,135.48,32171.0,119.0233,119.6941,118.7144,119.5794,32171.0
2020-04-07 11:00:00,135.42,136.9,135.36,136.49,91994.0,119.5264,120.8327,119.4735,120.4708,91994.0
2020-04-07 11:10:00,136.48,137.38,136.06,136.97,38013.0,120.462,121.2564,120.0913,120.8945,38013.0
2020-04-07 11:20:00,136.91,137.87,136.78,137.69,61362.0,120.8415,121.6889,120.7268,121.53,61362.0
2020-04-07 11:30:00,137.76,138.42,137.47,138.42,54018.0,121.5918,122.1743,121.3358,122.1743,54018.0
2020-04-07 11:40:00,138.51,138.51,138.05,138.18,41296.0,122.2538,122.2538,121.8478,121.9625,41296.0
2020-04-07 11:50:00,138.11,138.27,137.71,138.18,42102.0,121.9007,122.0419,121.5477,121.9625,42102.0
2020-04-07 12:00:00,138.21,138.58,137.92,138.33,31531.0,121.989,122.3155,121.733,122.0949,31531.0
2020-04-07 12:10:00,138.31,138.76,138.09,138.72,18438.0,122.0772,122.4744,121.8831,122.4391,18438.0
2020-04-07 12:20:00,138.74,138.88,138.2,138.5,12629.0,122.4568,122.5803,121.9801,122.2449,12629.0
2020-04-07 12:30:00,138.48,138.54,138.02,138.11,15059.0,122.2273,122.2802,121.8213,121.9007,15059.0
2020-04-07 12:40:00,138.09,138.36,137.73,138.24,16882.0,121.8831,122.1214,121.5653,122.0155,16882.0
2020-04-07 12:50:00,138.13,138.18,137.84,138.01,24173.0,121.9184,121.9625,121.6624,121.8124,24173.0
2020-04-07 13:00:00,137.99,138.07,137.37,137.6,20760.0,121.7948,121.8654,121.2476,121.4506,20760.0
2020-04-07 13:10:00,137.49,137.79,136.77,136.81,18150.0,121.3535,121.6183,120.718,120.7533,18150.0
2020-04-07 13:20:00,136.7,137.24,136.48,137.06,26199.0,120.6562,121.1328,120.462,120.9739,26199.0
2020-04-07 13:30:00,137.08,137.17,136.84,137.05,22886.0,120.9916,121.071,120.7798,120.9651,22886.0
2020-04-07 13:40:00,137.0,137.43,136.9,137.0,23652.0,120.921,121.3005,120.8327,120.921,23652.0
2020-04-07 13:50:00,137.0,137.31,136.83,136.98,34461.0,120.921,121.1946,120.7709,120.9033,34461.0
2020-04-07 14:00:00,136.99,137.11,136.39,136.55,83505.0,120.9122,121.0181,120.3826,120.5238,83505.0
2020-04-07 14:10:00,136.52,136.88,136.36,136.5,32833.0,120.4973,120.8151,120.3561,120.4797,32833.0
2020-04-07 14:20:00,136.5,137.35,136.46,136.79,27627.0,120.4797,121.2299,120.4444,120.7356,27627.0
2020-04-07 14:30:00,136.86,137.12,136.35,136.54,55223.0,120.7974,121.0269,120.3473,120.515,55223.0
2020-04-07 14:40:00,136.51,136.55,135.6,135.62,49302.0,120.4885,120.5238,119.6853,119.7029,49302.0
2020-04-07 14:50:00,135.64,135.98,135.33,135.61,67650.0,119.7206,120.0207,119.447,119.6941,67650.0
2020-04-07 15:00:00,135.75,136.86,135.75,136.85,41767.0,119.8177,120.7974,119.8177,120.7886,41767.0
2020-04-07 15:10:00,136.78,137.13,136.41,136.41,99499.0,120.7268,121.0357,120.4002,120.4002,99499.0
2020-04-07 15:20:00,136.41,136.56,135.23,135.23,53755.0,120.4002,120.5326,119.3587,119.3587,53755.0
2020-04-07 15:30:00,135.28,136.27,134.97,136.04,117105.0,119.4029,120.2767,119.1292,120.0737,117105.0
2020-04-07 15:40:00,136.07,136.81,135.98,136.51,80774.0,120.1001,120.7533,120.0207,120.4885,80774.0
2020-04-07 15:50:00,136.33,136.33,134.18,134.37,253068.0,120.3296,120.3296,118.432,118.5997,253068.0
2020-04-08 09:30:00,135.34,136.0,134.04,134.59,33186.0,120.4122,120.9994,119.2556,119.7449,33186.0
2020-04-08 09:40:00,135.06,135.33,134.55,134.92,11544.0,120.1631,120.4033,119.7094,120.0385,11544.0
2020-04-08 09:50:00,134.54,135.59,134.52,134.93,10305.0,119.7005,120.6346,119.6827,120.0474,10305.0
2020-04-08 10:00:00,134.66,135.13,134.21,134.84,11871.0,119.8072,120.2254,119.4069,119.9674,11871.0
2020-04-08 10:10:00,134.97,135.25,134.58,135.18,17085.0,120.083,120.3321,119.736,120.2699,17085.0
2020-04-08 10:20:00,135.24,135.94,134.98,135.94,37061.0,120.3233,120.946,120.0919,120.946,37061.0
2020-04-08 10:30:00,135.94,135.95,135.49,135.7,20986.0,120.946,120.9549,120.5457,120.7325,20986.0
2020-04-08 10:40:00,135.69,135.9,134.9,135.5,15619.0,120.7236,120.9105,120.0208,120.5546,15619.0
2020-04-08 10:50:00,135.61,136.2,135.4,136.2,14277.0,120.6524,121.1774,120.4656,121.1774,14277.0
2020-04-08 11:00:00,136.25,136.48,135.66,136.02,30831.0,121.2219,121.4265,120.6969,121.0172,30831.0
2020-04-08 11:10:00,136.03,136.85,135.85,136.53,26887.0,121.0261,121.7557,120.866,121.471,26887.0
2020-04-08 11:20:00,136.68,136.86,136.28,136.43,39179.0,121.6044,121.7646,121.2485,121.382,39179.0
2020-04-08 11:30:00,136.51,137.43,136.35,137.38,30006.0,121.4532,122.2717,121.3108,122.2272,30006.0
2020-04-08 11:40:00,137.43,137.66,137.2,137.48,18218.0,122.2717,122.4763,122.0671,122.3162,18218.0
2020-04-08 11:50:00,137.45,137.54,137.09,137.25,24430.0,122.2895,122.3696,121.9692,122.1116,24430.0
2020-04-08 12:00:00,137.26,137.28,136.57,136.7,10342.0,122.1204,122.1382,121.5066,121.6222,10342.0
2020-04-08 12:10:00,136.68,137.68,136.46,137.3,34770.0,121.6044,122.4941,121.4087,122.156,34770.0
2020-04-08 12:20:00,137.32,137.79,137.3,137.75,18888.0,122.1738,122.592,122.156,122.5564,18888.0
2020-04-08 12:30:00,137.75,137.89,137.38,137.74,65881.0,122.5564,122.681,122.2272,122.5475,65881.0
2020-04-08 12:40:00,137.76,137.91,137.39,137.78,19086.0,122.5653,122.6988,122.2361,122.5831,19086.0
2020-04-08 12:50:00,137.85,137.87,136.88,137.06,60503.0,122.6454,122.6632,121.7824,121.9425,60503.0
2020-04-08 13:00:00,137.16,137.24,136.84,137.02,20574.0,122.0315,122.1027,121.7468,121.9069,20574.0
2020-04-08 13:10:00,137.0,137.46,136.84,137.46,13167.0,121.8891,122.2984,121.7468,122.2984,13167.0
2020-04-08 13:20:00,137.57,138.38,137.57,138.09,21989.0,122.3963,123.1169,122.3963,122.8589,21989.0
2020-04-08 13:30:00,138.16,138.23,136.75,136.88,18357.0,122.9212,122.9835,121.6667,121.7824,18357.0
2020-04-08 13:40:00,136.91,137.36,136.82,136.83,14136.0,121.8091,122.2094,121.729,121.7379,14136.0
2020-04-08 13:50:00,136.83,137.2,136.72,136.83,17774.0,121.7379,122.0671,121.64,121.7379,17774.0
2020-04-08 14:00:00,136.82,137.18,136.81,136.88,29692.0,121.729,122.0493,121.7201,121.7824,29692.0
2020-04-08 14:10:00,136.9,137.02,136.55,136.86,26120.0,121.8002,121.9069,121.4888,121.7646,26120.0
2020-04-08 14:20:00,136.93,137.12,136.68,136.9,48639.0,121.8268,121.9959,121.6044,121.8002,48639.0
2020-04-08 14:30:00,136.94,137.06,136.85,136.98,49674.0,121.8357,121.9425,121.7557,121.8713,49674.0
2020-04-08 14:40:00,137.0,137.05,136.41,136.41,34499.0,121.8891,121.9336,121.3642,121.3642,34499.0
2020-04-08 14:50:00,136.5,137.04,136.5,136.94,18245.0,121.4443,121.9247,121.4443,121.8357,18245.0
2020-04-08 15:00:00,136.94,137.41,136.8,137.34,32005.0,121.8357,122.2539,121.7112,122.1916,32005.0
2020-04-08 15:10:00,137.31,137.32,136.76,137.03,31427.0,122.1649,122.1738,121.6756,121.9158,31427.0
2020-04-08 15:20:00,137.05,137.55,136.62,137.54,35285.0,121.9336,122.3785,121.551,122.3696,35285.0
2020-04-08 15:30:00,137.57,138.08,136.9,137.04,31837.0,122.3963,122.85,121.8002,121.9247,31837.0
2020-04-08 15:40:00,137.02,137.66,136.64,137.61,55515.0,121.9069,122.4763,121.5688,122.4318,55515.0
2020-04-08 15:50:00,138.16,138.31,136.86,137.31,117126.0,122.9212,123.0546,121.7646,122.1649,117126.0
2020-04-09 09:30:00,140.35,141.42,139.77,141.15,67366.0,124.8696,125.8216,124.3536,125.5814,67366.0
2020-04-09 09:40:00,141.25,142.03,141.25,142.03,35295.0,125.6704,126.3643,125.6704,126.3643,35295.0
2020-04-09 09:50:00,142.21,142.46,141.75,142.0,24235.0,126.5245,126.7469,126.1152,126.3376,24235.0
2020-04-09 10:00:00,142.27,142.27,140.18,140.44,71933.0,126.5779,126.5779,124.7184,124.9497,71933.0
2020-04-09 10:10:00,140.34,140.87,140.3,140.34,39740.0,124.8607,125.3323,124.8251,124.8607,39740.0
2020-04-09 10:20:00,140.29,141.37,140.09,140.73,21747.0,124.8162,125.7771,124.6383,125.2077,21747.0
2020-04-09 10:30:00,140.69,141.68,140.41,141.61,23661.0,125.1721,126.0529,124.923,125.9907,23661.0
2020-04-09 10:40:00,141.56,141.57,140.71,140.93,40904.0,125.9462,125.9551,125.1899,125.3857,40904.0
2020-04-09 10:50:00,140.94,141.05,139.71,140.14,44043.0,125.3946,125.4924,124.3002,124.6828,44043.0
2020-04-09 11:00:00,140.13,140.13,138.61,139.48,33655.0,124.6739,124.6739,123.3215,124.0956,33655.0
2020-04-09 11:10:00,139.48,139.85,139.01,139.45,22522.0,124.0956,124.4248,123.6774,124.0689,22522.0
2020-04-09 11:20:00,139.69,139.74,138.95,139.06,21878.0,124.2824,124.3269,123.624,123.7219,21878.0
2020-04-09 11:30:00,138.93,139.6,138.61,139.35,16844.0,123.6063,124.2024,123.3215,123.9799,16844.0
2020-04-09 11:40:00,139.36,139.65,138.85,139.29,47089.0,123.9888,124.2468,123.5351,123.9265,47089.0
2020-04-09 11:50:00,139.41,139.41,138.83,139.24,38087.0,124.0333,124.0333,123.5173,123.8821,38087.0
2020-04-09 12:00:00,139.27,139.69,138.97,139.64,41297.0,123.9087,124.2824,123.6418,124.2379,41297.0
2020-04-09 12:10:00,139.53,139.73,139.13,139.73,34519.0,124.1401,124.318,123.7842,124.318,34519.0
2020-04-09 12:20:00,139.67,139.98,139.42,139.51,50613.0,124.2646,124.5404,124.0422,124.1223,50613.0
2020-04-09 12:30:00,139.51,139.85,139.5,139.83,14587.0,124.1223,124.4248,124.1134,124.407,14587.0
2020-04-09 12:40:00,139.85,140.33,139.68,140.2,14096.0,124.4248,124.8518,124.2735,124.7362,14096.0
2020-04-09 12:50:00,140.12,140.5,139.8,140.04,12770.0,124.665,125.0031,124.3803,124.5938,12770.0
2020-04-09 13:00:00,140.01,140.25,139.85,140.14,40462.0,124.5671,124.7807,124.4248,124.6828,40462.0
2020-04-09 13:10:00,140.31,140.64,139.94,140.64,34645.0,124.834,125.1276,124.5048,125.1276,34645.0
2020-04-09 13:20:00,140.6,140.61,140.16,140.55,45841.0,125.0921,125.1009,124.7006,125.0476,45841.0
2020-04-09 13:30:00,140.57,140.73,139.75,139.8,19247.0,125.0654,125.2077,124.3358,124.3803,19247.0
2020-04-09 13:40:00,139.85,140.18,139.56,139.77,16119.0,124.4248,124.7184,124.1668,124.3536,16119.0
2020-04-09 13:50:00,139.71,140.2,139.49,140.07,29370.0,124.3002,124.7362,124.1045,124.6205,29370.0
2020-04-09 14:00:00,140.15,140.28,139.5,139.75,26223.0,124.6917,124.8073,124.1134,124.3358,26223.0
2020-04-09 14:10:00,139.85,140.25,139.7,139.97,82847.0,124.4248,124.7807,124.2913,124.5315,82847.0
2020-04-09 14:20:00,139.83,140.16,139.5,139.75,21842.0,124.407,124.7006,124.1134,124.3358,21842.0
2020-04-09 14:30:00,139.75,140.3,139.69,139.99,24569.0,124.3358,124.8251,124.2824,124.5493,24569.0
2020-04-09 14:40:00,140.04,140.1,139.42,139.6,24141.0,124.5938,124.6472,124.0422,124.2024,24141.0
2020-04-09 14:50:00,139.61,139.82,139.11,139.79,75811.0,124.2112,124.3981,123.7664,124.3714,75811.0
2020-04-09 15:00:00,139.72,140.09,139.59,140.09,81097.0,124.3091,124.6383,124.1935,124.6383,81097.0
2020-04-09 15:10:00,140.11,140.55,139.76,139.76,34658.0,124.6561,125.0476,124.3447,124.3447,34658.0
2020-04-09 15:20:00,139.82,140.16,139.8,140.14,48131.0,124.3981,124.7006,124.3803,124.6828,48131.0
2020-04-09 15:30:00,140.15,140.52,139.91,140.41,58207.0,124.6917,125.0209,124.4782,124.923,58207.0
2020-04-09 15:40:00,140.4,140.67,140.24,140.45,69775.0,124.9141,125.1543,124.7718,124.9586,69775.0
2020-04-09 15:50:00,140.46,141.11,140.45,140.88,147367.0,124.9675,125.5458,124.9586,125.3412,147367.0
2020-04-13 09:30:00,140.94,141.43,139.56,140.4,66816.0,125.3946,125.8305,124.1668,124.9141,66816.0
2020-04-13 09:40:00,140.36,140.62,138.63,138.95,37169.0,124.8785,125.1098,123.3393,123.624,37169.0
2020-04-13 09:50:00,138.88,139.69,138.65,138.92,16382.0,123.5618,124.2824,123.3571,123.5974,16382.0
2020-04-13 10:00:00,138.93,139.27,138.61,138.83,18456.0,123.6063,123.9087,123.3215,123.5173,18456.0
2020-04-13 10:10:00,138.96,138.96,138.16,138.37,27151.0,123.6329,123.6329,122.9212,123.108,27151.0
2020-04-13 10:20:00,138.5,138.8,138.27,138.8,20212.0,123.2237,123.4906,123.019,123.4906,20212.0
2020-04-13 10:30:00,138.7,138.95,138.22,138.22,10316.0,123.4016,123.624,122.9746,122.9746,10316.0
2020-04-13 10:40:00,138.16,138.52,138.07,138.3,22366.0,122.9212,123.2415,122.8411,123.0457,22366.0
2020-04-13 10:50:00,138.32,138.34,137.42,137.91,22797.0,123.0635,123.0813,122.2628,122.6988,22797.0
2020-04-13 11:00:00,137.85,137.93,137.34,137.34,30025.0,122.6454,122.7165,122.1916,122.1916,30025.0
2020-04-13 11:10:00,137.53,138.22,137.53,138.0,36742.0,122.3607,122.9746,122.3607,122.7788,36742.0
2020-04-13 11:20:00,137.97,138.58,137.82,138.43,33982.0,122.7521,123.2949,122.6187,123.1614,33982.0
2020-04-13 11:30:00,138.43,138.48,138.0,138.43,28539.0,123.1614,123.2059,122.7788,123.1614,28539.0
2020-04-13 11:40:00,138.48,138.59,137.95,138.57,21650.0,123.2059,123.3038,122.7343,123.286,21650.0
2020-04-13 11:50:00,138.56,138.99,138.51,138.61,18033.0,123.2771,123.6596,123.2326,123.3215,18033.0
2020-04-13 12:00:00,138.64,139.17,138.52,139.0,12619.0,123.3482,123.8198,123.2415,123.6685,12619.0
2020-04-13 12:10:00,139.08,139.44,138.96,139.41,13827.0,123.7397,124.06,123.6329,124.0333,13827.0
2020-04-13 12:20:00,139.47,139.67,139.27,139.38,29953.0,124.0867,124.2646,123.9087,124.0066,29953.0
2020-04-13 12:30:00,139.33,139.38,138.46,138.72,35923.0,123.9621,124.0066,123.1881,123.4194,35923.0
2020-04-13 12:40:00,138.81,139.09,138.65,138.72,8629.0,123.4995,123.7486,123.3571,123.4194,8629.0
2020-04-13 12:50:00,138.77,138.77,138.23,138.24,19598.0,123.4639,123.4639,122.9835,122.9924,19598.0
2020-04-13 13:00:00,138.15,138.16,137.53,138.0,17205.0,122.9123,122.9212,122.3607,122.7788,17205.0
2020-04-13 13:10:00,137.95,137.95,137.14,137.35,9256.0,122.7343,122.7343,122.0137,122.2005,9256.0
2020-04-13 13:20:00,137.33,137.81,137.1,137.51,24947.0,122.1827,122.6098,121.9781,122.3429,24947.0
2020-04-13 13:30:00,137.43,138.16,137.36,137.88,20721.0,122.2717,122.9212,122.2094,122.6721,20721.0
2020-04-13 13:40:00,137.93,138.17,137.85,137.95,14217.0,122.7165,122.9301,122.6454,122.7343,14217.0
2020-04-13 13:50:00,137.96,138.31,137.82,137.91,14078.0,122.7432,123.0546,122.6187,122.6988,14078.0
2020-04-13 14:00:00,137.84,138.12,137.73,137.84,12438.0,122.6365,122.8856,122.5386,122.6365,12438.0
2020-04-13 14:10:00,137.84,137.98,137.67,137.98,18489.0,122.6365,122.761,122.4852,122.761,18489.0
2020-04-13 14:20:00,137.94,137.95,137.44,137.86,18776.0,122.7254,122.7343,122.2806,122.6543,18776.0
2020-04-13 14:30:00,137.91,137.97,137.37,137.39,22092.0,122.6988,122.7521,122.2183,122.2361,22092.0
2020-04-13 14:40:00,137.41,137.64,137.16,137.53,25898.0,122.2539,122.4585,122.0315,122.3607,25898.0
2020-04-13 14:50:00,137.54,137.76,137.28,137.34,15325.0,122.3696,122.5653,122.1382,122.1916,15325.0
2020-04-13 15:00:00,137.38,137.38,136.56,136.63,20445.0,122.2272,122.2272,121.4977,121.5599,20445.0
2020-04-13 15:10:00,136.63,137.46,136.52,137.46,22778.0,121.5599,122.2984,121.4621,122.2984,22778.0
2020-04-13 15:20:00,137.39,137.49,136.71,137.04,20594.0,122.2361,122.3251,121.6311,121.9247,20594.0
2020-04-13 15:30:00,137.07,137.66,136.89,137.63,30019.0,121.9514,122.4763,121.7913,122.4496,30019.0
2020-04-13 15:40:00,137.67,137.88,137.12,137.85,30966.0,122.4852,122.6721,121.9959,122.6454,30966.0
2020-04-13 15:50:00,137.85,137.85,136.79,136.95,109640.0,122.6454,122.6454,121.7023,121.8446,109640.0
2020-04-14 09:30:00,139.01,140.95,139.01,139.57,45537.0,123.6774,125.4034,123.6774,124.1757,45537.0
2020-04-14 09:40:00,139.85,139.99,139.19,139.9,17440.0,124.4248,124.5493,123.8376,124.4693,17440.0
2020-04-14 09:50:00,140.1,140.19,139.8,140.05,13232.0,124.6472,124.7273,124.3803,124.6027,13232.0
2020-04-14 10:00:00,139.98,140.35,139.88,140.16,6973.0,124.5404,124.8696,124.4515,124.7006,6973.0
2020-04-14 10:10:00,140.12,141.18,140.12,141.13,13543.0,124.665,125.6081,124.665,125.5636,13543.0
2020-04-14 10:20:00,141.27,141.47,140.8,141.08,12361.0,125.6882,125.8661,125.27,125.5191,12361.0
2020-04-14 10:30:00,141.06,141.36,140.91,141.2,17968.0,125.5013,125.7682,125.3679,125.6259,17968.0
2020-04-14 10:40:00,141.27,141.52,140.91,141.4,25395.0,125.6882,125.9106,125.3679,125.8038,25395.0
2020-04-14 10:50:00,141.42,141.52,140.66,140.68,13514.0,125.8216,125.9106,125.1454,125.1632,13514.0
2020-04-14 11:00:00,140.59,141.06,139.96,140.26,16872.0,125.0832,125.5013,124.5226,124.7896,16872.0
2020-04-14 11:10:00,140.27,140.52,139.65,139.8,17703.0,124.7985,125.0209,124.2468,124.3803,17703.0
2020-04-14 11:20:00,139.76,140.41,139.71,140.07,11251.0,124.3447,124.923,124.3002,124.6205,11251.0
2020-04-14 11:30:00,140.2,140.58,140.13,140.14,12459.0,124.7362,125.0743,124.6739,124.6828,12459.0
2020-04-14 11:40:00,140.22,140.48,140.13,140.38,8098.0,124.754,124.9853,124.6739,124.8963,8098.0
2020-04-14 11:50:00,140.44,140.46,139.94,140.05,9418.0,124.9497,124.9675,124.5048,124.6027,9418.0
2020-04-14 12:00:00,140.03,140.87,140.03,140.87,17097.0,124.5849,125.3323,124.5849,125.3323,17097.0
2020-04-14 12:10:00,140.88,141.32,140.69,141.2,10393.0,125.3412,125.7326,125.1721,125.6259,10393.0
2020-04-14 12:20:00,141.18,141.28,140.86,140.93,9639.0,125.6081,125.697,125.3234,125.3857,9639.0
2020-04-14 12:30:00,141.09,141.09,140.81,140.81,8092.0,125.528,125.528,125.2789,125.2789,8092.0
2020-04-14 12:40:00,140.87,141.04,140.78,140.85,4326.0,125.3323,125.4835,125.2522,125.3145,4326.0
2020-04-14 12:50:00,140.81,141.18,140.8,140.86,13669.0,125.2789,125.6081,125.27,125.3234,13669.0
2020-04-14 13:00:00,140.9,140.91,140.52,140.79,8986.0,125.359,125.3679,125.0209,125.2611,8986.0
2020-04-14 13:10:00,140.78,140.8,140.06,140.13,57270.0,125.2522,125.27,124.6116,124.6739,57270.0
2020-04-14 13:20:00,140.19,140.19,139.72,139.73,15843.0,124.7273,124.7273,124.3091,124.318,15843.0
2020-04-14 13:30:00,139.8,140.16,139.71,140.01,11537.0,124.3803,124.7006,124.3002,124.5671,11537.0
2020-04-14 13:40:00,139.97,140.17,139.89,139.93,15790.0,124.5315,124.7095,124.4604,124.496,15790.0
2020-04-14 13:50:00,139.97,140.39,139.84,140.26,16681.0,124.5315,124.9052,124.4159,124.7896,16681.0
2020-04-14 14:00:00,140.24,140.24,139.93,140.06,24819.0,124.7718,124.7718,124.496,124.6116,24819.0
2020-04-14 14:10:00,140.05,140.48,139.96,140.37,20015.0,124.6027,124.9853,124.5226,124.8874,20015.0
2020-04-14 14:20:00,140.42,140.45,140.18,140.24,17192.0,124.9319,124.9586,124.7184,124.7718,17192.0
2020-04-14 14:30:00,140.24,140.37,140.1,140.23,9774.0,124.7718,124.8874,124.6472,124.7629,9774.0
2020-04-14 14:40:00,140.25,140.42,140.05,140.12,7588.0,124.7807,124.9319,124.6027,124.665,7588.0
2020-04-14 14:50:00,140.16,140.44,140.12,140.35,19591.0,124.7006,124.9497,124.665,124.8696,19591.0
2020-04-14 15:00:00,140.23,140.25,139.4,139.64,44956.0,124.7629,124.7807,124.0244,124.2379,44956.0
2020-04-14 15:10:00,139.67,139.69,139.27,139.43,19564.0,124.2646,124.2824,123.9087,124.0511,19564.0
2020-04-14 15:20:00,139.38,139.52,139.09,139.51,20157.0,124.0066,124.1312,123.7486,124.1223,20157.0
2020-04-14 15:30:00,139.53,139.7,139.21,139.28,46320.0,124.1401,124.2913,123.8554,123.9176,46320.0
2020-04-14 15:40:00,139.35,139.43,138.67,138.81,99766.0,123.9799,124.0511,123.3749,123.4995,99766.0
2020-04-14 15:50:00,138.86,139.39,138.42,138.5,273492.0,123.544,124.0155,123.1525,123.2237,273492.0
2020-04-15 09:30:00,135.2,136.0,134.02,134.3,88865.0,120.2877,120.9994,119.2378,119.4869,88865.0
2020-04-15 09:40:00,134.25,134.43,133.16,133.41,56904.0,119.4424,119.6026,118.4727,118.6951,56904.0
2020-04-15 09:50:00,133.57,134.25,133.48,133.87,39515.0,118.8374,119.4424,118.7574,119.1044,39515.0
2020-04-15 10:00:00,133.86,133.88,132.81,133.2,42408.0,119.0955,119.1133,118.1613,118.5083,42408.0
2020-04-15 10:10:00,133.2,133.8,132.44,132.57,19337.0,118.5083,119.0421,117.8321,117.9477,19337.0
2020-04-15 10:20:00,132.68,132.96,132.22,132.39,19994.0,118.0456,118.2947,117.6364,117.7876,19994.0
2020-04-15 10:30:00,132.33,132.5,132.02,132.27,11295.0,117.7342,117.8855,117.4584,117.6808,11295.0
2020-04-15 10:40:00,132.28,132.81,132.12,132.53,17253.0,117.6897,118.1613,117.5474,117.9122,17253.0
2020-04-15 10:50:00,132.47,132.65,132.17,132.26,32628.0,117.8588,118.0189,117.5919,117.6719,32628.0
2020-04-15 11:00:00,132.34,132.34,131.84,132.18,20991.0,117.7431,117.7431,117.2983,117.6008,20991.0
2020-04-15 11:10:00,132.19,132.63,131.89,132.08,14907.0,117.6097,118.0011,117.3428,117.5118,14907.0
2020-04-15 11:20:00,132.05,132.45,131.8,132.43,30084.0,117.4851,117.841,117.2627,117.8232,30084.0
2020-04-15 11:30:00,132.51,133.04,132.35,132.38,10518.0,117.8944,118.3659,117.752,117.7787,10518.0
2020-04-15 11:40:00,132.4,132.45,131.91,131.93,16432.0,117.7965,117.841,117.3605,117.3783,16432.0
2020-04-15 11:50:00,131.94,132.7,131.94,132.58,22734.0,117.3872,118.0634,117.3872,117.9566,22734.0
2020-04-15 12:00:00,132.6,133.07,132.51,132.72,17344.0,117.9744,118.3926,117.8944,118.0812,17344.0
2020-04-15 12:10:00,132.66,132.66,132.22,132.47,12736.0,118.0278,118.0278,117.6364,117.8588,12736.0
2020-04-15 12:20:00,132.47,133.06,132.47,133.0,14124.0,117.8588,118.3837,117.8588,118.3303,14124.0
2020-04-15 12:30:00,132.99,133.1,132.89,132.98,21905.0,118.3214,118.4193,118.2325,118.3125,21905.0
2020-04-15 12:40:00,132.94,133.12,132.8,132.96,18657.0,118.2769,118.4371,118.1524,118.2947,18657.0
2020-04-15 12:50:00,133.0,133.24,132.94,133.16,10386.0,118.3303,118.5438,118.2769,118.4727,10386.0
2020-04-15 13:00:00,133.17,133.5,133.05,133.4,14147.0,118.4816,118.7752,118.3748,118.6862,14147.0
2020-04-15 13:10:00,133.4,133.62,133.18,133.52,27836.0,118.6862,118.8819,118.4905,118.793,27836.0
2020-04-15 13:20:00,133.54,133.55,132.9,132.96,19215.0,118.8108,118.8197,118.2413,118.2947,19215.0
2020-04-15 13:30:00,132.92,133.17,132.91,133.05,22978.0,118.2591,118.4816,118.2502,118.3748,22978.0
2020-04-15 13:40:00,133.06,133.24,132.78,132.98,21421.0,118.3837,118.5438,118.1346,118.3125,21421.0
2020-04-15 13:50:00,132.99,133.02,132.67,133.01,8285.0,118.3214,118.3481,118.0367,118.3392,8285.0
2020-04-15 14:00:00,133.01,133.54,133.01,133.39,15386.0,118.3392,118.8108,118.3392,118.6773,15386.0
2020-04-15 14:10:00,133.36,133.64,133.18,133.41,36499.0,118.6506,118.8997,118.4905,118.6951,36499.0
2020-04-15 14:20:00,133.42,133.59,133.16,133.53,16060.0,118.704,118.8552,118.4727,118.8019,16060.0
2020-04-15 14:30:00,133.58,133.9,133.33,133.64,26194.0,118.8463,119.1311,118.6239,118.8997,26194.0
2020-04-15 14:40:00,133.63,133.68,133.3,133.55,28894.0,118.8908,118.9353,118.5972,118.8197,28894.0
2020-04-15 14:50:00,133.52,133.65,133.3,133.65,18977.0,118.793,118.9086,118.5972,118.9086,18977.0
2020-04-15 15:00:00,133.63,133.84,133.08,133.2,32627.0,118.8908,119.0777,118.4015,118.5083,32627.0
2020-04-15 15:10:00,133.15,133.37,132.94,133.3,41210.0,118.4638,118.6595,118.2769,118.5972,41210.0
2020-04-15 15:20:00,133.28,133.34,132.8,132.96,30141.0,118.5794,118.6328,118.1524,118.2947,30141.0
2020-04-15 15:30:00,132.93,133.4,132.78,133.22,36032.0,118.268,118.6862,118.1346,118.5261,36032.0
2020-04-15 15:40:00,133.21,133.41,132.92,133.28,40080.0,118.5172,118.6951,118.2591,118.5794,40080.0
2020-04-15 15:50:00,133.23,133.93,133.02,133.8,97994.0,118.535,119.1577,118.3481,119.0421,97994.0
2020-04-16 09:30:00,133.61,134.06,132.46,132.69,37905.0,118.873,119.2734,117.8499,118.0545,37905.0
2020-04-16 09:40:00,132.7,133.2,132.26,132.4,10035.0,118.0634,118.5083,117.6719,117.7965,10035.0
2020-04-16 09:50:00,132.38,132.39,131.07,131.1,17836.0,117.7787,117.7876,116.6132,116.6399,17836.0
2020-04-16 10:00:00,131.12,131.33,130.68,131.0,17139.0,116.6577,116.8445,116.2662,116.5509,17139.0
2020-04-16 10:10:00,130.9,131.06,130.59,130.7,12878.0,116.4619,116.6043,116.1861,116.284,12878.0
2020-04-16 10:20:00,130.6,131.45,130.56,131.24,15922.0,116.195,116.9513,116.1594,116.7644,15922.0
2020-04-16 10:30:00,131.2,131.31,130.85,130.96,15385.0,116.7289,116.8267,116.4175,116.5153,15385.0
2020-04-16 10:40:00,130.94,131.46,130.82,131.03,24505.0,116.4975,116.9602,116.3908,116.5776,24505.0
2020-04-16 10:50:00,130.96,132.12,130.92,132.11,25143.0,116.5153,117.5474,116.4797,117.5385,25143.0
2020-04-16 11:00:00,132.1,133.01,132.05,133.0,11997.0,117.5296,118.3392,117.4851,118.3303,11997.0
2020-04-16 11:10:00,132.94,133.24,132.68,132.89,15633.0,118.2769,118.5438,118.0456,118.2325,15633.0
2020-04-16 11:20:00,132.89,133.01,132.46,132.46,13110.0,118.2325,118.3392,117.8499,117.8499,13110.0
2020-04-16 11:30:00,132.43,132.57,132.23,132.53,9684.0,117.8232,117.9477,117.6452,117.9122,9684.0
2020-04-16 11:40:00,132.55,132.67,132.17,132.3,11403.0,117.93,118.0367,117.5919,117.7075,11403.0
2020-04-16 11:50:00,132.37,133.04,132.34,132.92,21200.0,117.7698,118.3659,117.7431,118.2591,21200.0
2020-04-16 12:00:00,132.91,133.02,132.42,132.48,14827.0,118.2502,118.3481,117.8143,117.8677,14827.0
2020-04-16 12:10:00,132.42,132.48,131.7,131.7,15403.0,117.8143,117.8677,117.1737,117.1737,15403.0
2020-04-16 12:20:00,131.77,131.89,131.45,131.85,17921.0,117.236,117.3428,116.9513,117.3072,17921.0
2020-04-16 12:30:00,131.78,131.79,131.14,131.51,13869.0,117.2449,117.2538,116.6755,117.0047,13869.0
2020-04-16 12:40:00,131.44,131.51,131.13,131.45,11462.0,116.9424,117.0047,116.6666,116.9513,11462.0
2020-04-16 12:50:00,131.37,131.68,131.27,131.55,10319.0,116.8801,117.1559,116.7911,117.0403,10319.0
2020-04-16 13:00:00,131.6,131.72,131.49,131.63,11095.0,117.0847,117.1915,116.9869,117.1114,11095.0
2020-04-16 13:10:00,131.62,132.09,131.61,132.09,8503.0,117.1025,117.5207,117.0936,117.5207,8503.0
2020-04-16 13:20:00,132.11,132.34,131.9,132.34,12361.0,117.5385,117.7431,117.3516,117.7431,12361.0
2020-04-16 13:30:00,132.33,132.42,132.08,132.17,8469.0,117.7342,117.8143,117.5118,117.5919,8469.0
2020-04-16 13:40:00,132.08,132.29,131.94,131.99,11104.0,117.5118,117.6986,117.3872,117.4317,11104.0
2020-04-16 13:50:00,132.04,132.13,131.81,132.0,12984.0,117.4762,117.5563,117.2716,117.4406,12984.0
2020-04-16 14:00:00,131.99,132.35,131.79,132.32,9820.0,117.4317,117.752,117.2538,117.7253,9820.0
2020-04-16 14:10:00,132.35,132.68,132.26,132.45,9620.0,117.752,118.0456,117.6719,117.841,9620.0
2020-04-16 14:20:00,132.45,132.53,132.09,132.21,14294.0,117.841,117.9122,117.5207,117.6275,14294.0
2020-04-16 14:30:00,132.17,132.57,132.09,132.4,14587.0,117.5919,117.9477,117.5207,117.7965,14587.0
2020-04-16 14:40:00,132.36,132.41,132.1,132.34,13246.0,117.7609,117.8054,117.5296,117.7431,13246.0
2020-04-16 14:50:00,132.37,132.39,132.17,132.3,15187.0,117.7698,117.7876,117.5919,117.7075,15187.0
2020-04-16 15:00:00,132.31,132.39,132.14,132.22,21724.0,117.7164,117.7876,117.5652,117.6364,21724.0
2020-04-16 15:10:00,132.24,132.43,132.1,132.27,27924.0,117.6541,117.8232,117.5296,117.6808,27924.0
2020-04-16 15:20:00,132.25,132.78,132.2,132.75,18677.0,117.663,118.1346,117.6186,118.1079,18677.0
2020-04-16 15:30:00,132.78,132.81,132.53,132.66,26610.0,118.1346,118.1613,117.9122,118.0278,26610.0
2020-04-16 15:40:00,132.65,132.83,132.48,132.64,24997.0,118.0189,118.1791,117.8677,118.01,24997.0
2020-04-16 15:50:00,132.61,132.84,132.33,132.44,137949.0,117.9833,118.188,117.7342,117.8321,137949.0
2020-04-17 09:30:00,136.01,137.02,136.0,136.35,107031.0,121.0083,121.9069,120.9994,121.3108,107031.0
2020-04-17 09:40:00,136.53,137.34,136.04,136.9,31624.0,121.471,122.1916,121.035,121.8002,31624.0
2020-04-17 09:50:00,137.07,137.77,136.73,137.3,30084.0,121.9514,122.5742,121.6489,122.156,30084.0
2020-04-17 10:00:00,137.29,137.64,136.81,137.14,22229.0,122.1471,122.4585,121.7201,122.0137,22229.0
2020-04-17 10:10:00,137.22,137.29,135.88,136.0,25344.0,122.0849,122.1471,120.8927,120.9994,25344.0
2020-04-17 10:20:00,135.95,136.36,135.84,135.88,12376.0,120.9549,121.3197,120.8571,120.8927,12376.0
2020-04-17 10:30:00,135.84,135.85,135.24,135.76,28689.0,120.8571,120.866,120.3233,120.7859,28689.0
2020-04-17 10:40:00,135.71,135.88,135.3,135.37,19651.0,120.7414,120.8927,120.3766,120.4389,19651.0
2020-04-17 10:50:00,135.47,136.43,135.44,136.24,20199.0,120.5279,121.382,120.5012,121.213,20199.0
2020-04-17 11:00:00,136.13,136.66,136.12,136.52,32432.0,121.1151,121.5866,121.1062,121.4621,32432.0
2020-04-17 11:10:00,136.54,137.2,136.4,137.17,27618.0,121.4799,122.0671,121.3553,122.0404,27618.0
2020-04-17 11:20:00,137.15,137.15,136.44,136.46,43721.0,122.0226,122.0226,121.3909,121.4087,43721.0
2020-04-17 11:30:00,136.54,137.14,136.32,136.94,21370.0,121.4799,122.0137,121.2841,121.8357,21370.0
2020-04-17 11:40:00,136.93,137.12,136.54,136.75,18371.0,121.8268,121.9959,121.4799,121.6667,18371.0
2020-04-17 11:50:00,136.67,136.69,136.14,136.43,15086.0,121.5955,121.6133,121.124,121.382,15086.0
2020-04-17 12:00:00,136.43,136.82,136.25,136.51,14708.0,121.382,121.729,121.2219,121.4532,14708.0
2020-04-17 12:10:00,136.52,136.93,136.46,136.88,19637.0,121.4621,121.8268,121.4087,121.7824,19637.0
2020-04-17 12:20:00,136.88,136.88,136.53,136.62,19942.0,121.7824,121.7824,121.471,121.551,19942.0
2020-04-17 12:30:00,136.67,137.03,136.62,136.78,26681.0,121.5955,121.9158,121.551,121.6934,26681.0
2020-04-17 12:40:00,136.71,137.57,136.7,137.57,17939.0,121.6311,122.3963,121.6222,122.3963,17939.0
2020-04-17 12:50:00,137.5,137.71,137.46,137.55,9883.0,122.334,122.5208,122.2984,122.3785,9883.0
2020-04-17 13:00:00,137.46,137.94,137.46,137.94,12886.0,122.2984,122.7254,122.2984,122.7254,12886.0
2020-04-17 13:10:00,137.92,138.54,137.83,138.47,10427.0,122.7077,123.2593,122.6276,123.197,10427.0
2020-04-17 13:20:00,138.41,138.41,137.73,137.89,14908.0,123.1436,123.1436,122.5386,122.681,14908.0
2020-04-17 13:30:00,137.98,138.41,137.97,138.37,17806.0,122.761,123.1436,122.7521,123.108,17806.0
2020-04-17 13:40:00,138.34,138.37,137.91,137.98,11683.0,123.0813,123.108,122.6988,122.761,11683.0
2020-04-17 13:50:00,137.98,138.58,137.98,138.52,19468.0,122.761,123.2949,122.761,123.2415,19468.0
2020-04-17 14:00:00,138.49,138.49,137.8,137.85,15227.0,123.2148,123.2148,122.6009,122.6454,15227.0
2020-04-17 14:10:00,137.78,138.03,137.61,138.0,12408.0,122.5831,122.8055,122.4318,122.7788,12408.0
2020-04-17 14:20:00,137.98,138.23,137.81,137.87,24283.0,122.761,122.9835,122.6098,122.6632,24283.0
2020-04-17 14:30:00,137.83,137.85,137.33,137.45,15957.0,122.6276,122.6454,122.1827,122.2895,15957.0
2020-04-17 14:40:00,137.53,137.95,137.38,137.88,20376.0,122.3607,122.7343,122.2272,122.6721,20376.0
2020-04-17 14:50:00,137.89,137.95,137.46,137.8,19113.0,122.681,122.7343,122.2984,122.6009,19113.0
2020-04-17 15:00:00,137.78,137.91,137.51,137.71,24005.0,122.5831,122.6988,122.3429,122.5208,24005.0
2020-04-17 15:10:00,137.73,137.88,137.54,137.84,20552.0,122.5386,122.6721,122.3696,122.6365,20552.0
2020-04-17 15:20:00,137.87,138.31,137.57,138.3,39163.0,122.6632,123.0546,122.3963,123.0457,39163.0
2020-04-17 15:30:00,138.3,138.45,138.12,138.42,44571.0,123.0457,123.1792,122.8856,123.1525,44571.0
2020-04-17 15:40:00,138.4,138.86,138.22,138.64,72406.0,123.1347,123.544,122.9746,123.3482,72406.0
2020-04-17 15:50:00,138.65,139.32,137.7,138.16,423754.0,123.3571,123.9532,122.5119,122.9212,423754.0
2020-04-20 09:30:00,137.99,138.2,136.33,136.59,51608.0,122.7699,122.9568,121.293,121.5243,51608.0
2020-04-20 09:40:00,136.64,137.27,136.21,136.99,21450.0,121.5688,122.1293,121.1863,121.8802,21450.0
2020-04-20 09:50:00,137.13,137.32,136.7,137.17,12302.0,122.0048,122.1738,121.6222,122.0404,12302.0
2020-04-20 10:00:00,137.15,137.15,136.63,136.72,13036.0,122.0226,122.0226,121.5599,121.64,13036.0
2020-04-20 10:10:00,136.83,137.16,136.26,137.14,39366.0,121.7379,122.0315,121.2307,122.0137,39366.0
2020-04-20 10:20:00,137.13,137.15,136.68,136.78,28999.0,122.0048,122.0226,121.6044,121.6934,28999.0
2020-04-20 10:30:00,136.86,136.88,136.55,136.55,9760.0,121.7646,121.7824,121.4888,121.4888,9760.0
2020-04-20 10:40:00,136.57,137.3,136.57,137.2,15961.0,121.5066,122.156,121.5066,122.0671,15961.0
2020-04-20 10:50:00,137.18,137.72,137.18,137.34,14002.0,122.0493,122.5297,122.0493,122.1916,14002.0
2020-04-20 11:00:00,137.24,137.26,136.74,136.87,11305.0,122.1027,122.1204,121.6578,121.7735,11305.0
2020-04-20 11:10:00,136.89,136.98,136.53,136.96,13211.0,121.7913,121.8713,121.471,121.8535,13211.0
2020-04-20 11:20:00,136.93,137.34,136.78,136.87,25214.0,121.8268,122.1916,121.6934,121.7735,25214.0
2020-04-20 11:30:00,136.83,137.2,136.76,137.02,12753.0,121.7379,122.0671,121.6756,121.9069,12753.0
2020-04-20 11:40:00,137.07,137.34,136.95,137.22,11976.0,121.9514,122.1916,121.8446,122.0849,11976.0
2020-04-20 11:50:00,137.3,137.38,137.04,137.23,9162.0,122.156,122.2272,121.9247,122.0938,9162.0
2020-04-20 12:00:00,137.28,137.74,137.2,137.61,15538.0,122.1382,122.5475,122.0671,122.4318,15538.0
2020-04-20 12:10:00,137.61,137.79,137.35,137.47,8863.0,122.4318,122.592,122.2005,122.3073,8863.0
2020-04-20 12:20:00,137.45,137.73,137.33,137.49,17058.0,122.2895,122.5386,122.1827,122.3251,17058.0
2020-04-20 12:30:00,137.56,137.8,137.54,137.69,9746.0,122.3874,122.6009,122.3696,122.503,9746.0
2020-04-20 12:40:00,137.65,137.94,137.65,137.86,7846.0,122.4674,122.7254,122.4674,122.6543,7846.0
2020-04-20 12:50:00,137.81,137.97,137.45,137.64,12947.0,122.6098,122.7521,122.2895,122.4585,12947.0
2020-04-20 13:00:00,137.63,137.63,137.01,137.34,12588.0,122.4496,122.4496,121.898,122.1916,12588.0
2020-04-20 13:10:00,137.25,137.31,136.99,137.27,15957.0,122.1116,122.1649,121.8802,122.1293,15957.0
2020-04-20 13:20:00,137.29,137.36,137.05,137.18,8949.0,122.1471,122.2094,121.9336,122.0493,8949.0
2020-04-20 13:30:00,137.15,137.18,136.77,136.85,14722.0,122.0226,122.0493,121.6845,121.7557,14722.0
2020-04-20 13:40:00,136.83,137.9,136.82,137.69,20942.0,121.7379,122.6899,121.729,122.503,20942.0
2020-04-20 13:50:00,137.76,137.99,137.59,137.91,10360.0,122.5653,122.7699,122.4141,122.6988,10360.0
2020-04-20 14:00:00,137.88,137.92,137.59,137.63,11522.0,122.6721,122.7077,122.4141,122.4496,11522.0
2020-04-20 14:10:00,137.56,137.68,136.8,136.82,15547.0,122.3874,122.4941,121.7112,121.729,15547.0
2020-04-20 14:20:00,136.87,136.98,136.53,136.53,57522.0,121.7735,121.8713,121.471,121.471,57522.0
2020-04-20 14:30:00,136.65,136.89,136.51,136.63,15064.0,121.5777,121.7913,121.4532,121.5599,15064.0
2020-04-20 14:40:00,136.67,136.97,136.52,136.91,16027.0,121.5955,121.8624,121.4621,121.8091,16027.0
2020-04-20 14:50:00,136.86,136.89,135.8,135.83,34306.0,121.7646,121.7913,120.8215,120.8482,34306.0
2020-04-20 15:00:00,136.01,136.27,135.7,135.87,38417.0,121.0083,121.2396,120.7325,120.8838,38417.0
2020-04-20 15:10:00,135.96,135.98,135.51,135.51,26448.0,120.9638,120.9816,120.5635,120.5635,26448.0
2020-04-20 15:20:00,135.48,135.83,135.28,135.81,37408.0,120.5368,120.8482,120.3588,120.8304,37408.0
2020-04-20 15:30:00,135.87,136.26,135.68,135.75,42294.0,120.8838,121.2307,120.7147,120.777,42294.0
2020-04-20 15:40:00,135.8,135.94,135.58,135.89,26564.0,120.8215,120.946,120.6257,120.9016,26564.0
2020-04-20 15:50:00,135.92,135.92,135.2,135.2,100769.0,120.9282,120.9282,120.2877,120.2877,100769.0
2020-04-21 09:30:00,132.45,133.39,132.15,132.58,78968.0,117.841,118.6773,117.5741,117.9566,78968.0
2020-04-21 09:40:00,132.53,133.85,132.48,133.62,45655.0,117.9122,119.0866,117.8677,118.8819,45655.0
2020-04-21 09:50:00,133.41,133.53,132.68,133.17,27692.0,118.6951,118.8019,118.0456,118.4816,27692.0
2020-04-21 10:00:00,133.22,133.46,132.97,133.45,21574.0,118.5261,118.7396,118.3036,118.7307,21574.0
2020-04-21 10:10:00,133.41,133.41,133.0,133.31,24720.0,118.6951,118.6951,118.3303,118.6061,24720.0
2020-04-21 10:20:00,133.44,133.71,133.03,133.55,21199.0,118.7218,118.962,118.357,118.8197,21199.0
2020-04-21 10:30:00,133.61,133.7,133.25,133.28,13663.0,118.873,118.9531,118.5527,118.5794,13663.0
2020-04-21 10:40:00,133.23,133.27,132.88,132.88,27705.0,118.535,118.5705,118.2236,118.2236,27705.0
2020-04-21 10:50:00,132.88,133.09,132.79,132.92,12038.0,118.2236,118.4104,118.1435,118.2591,12038.0
2020-04-21 11:00:00,132.83,132.86,132.4,132.54,10798.0,118.1791,118.2058,117.7965,117.9211,10798.0
2020-04-21 11:10:00,132.58,132.78,132.28,132.77,16061.0,117.9566,118.1346,117.6897,118.1257,16061.0
2020-04-21 11:20:00,132.72,133.05,132.11,132.14,16056.0,118.0812,118.3748,117.5385,117.5652,16056.0
2020-04-21 11:30:00,132.23,132.76,131.94,132.12,17170.0,117.6452,118.1168,117.3872,117.5474,17170.0
2020-04-21 11:40:00,132.09,132.1,131.69,131.9,15705.0,117.5207,117.5296,117.1648,117.3516,15705.0
2020-04-21 11:50:00,131.82,132.14,131.72,132.03,18471.0,117.2805,117.5652,117.1915,117.4673,18471.0
2020-04-21 12:00:00,132.05,132.08,131.71,131.75,9864.0,117.4851,117.5118,117.1826,117.2182,9864.0
2020-04-21 12:10:00,131.74,132.01,131.7,131.77,10133.0,117.2093,117.4495,117.1737,117.236,10133.0
2020-04-21 12:20:00,131.79,131.79,131.32,131.34,15006.0,117.2538,117.2538,116.8356,116.8534,15006.0
2020-04-21 12:30:00,131.39,131.45,131.05,131.12,13966.0,116.8979,116.9513,116.5954,116.6577,13966.0
2020-04-21 12:40:00,131.19,131.29,131.0,131.11,12026.0,116.72,116.8089,116.5509,116.6488,12026.0
2020-04-21 12:50:00,131.28,131.78,131.23,131.78,11245.0,116.8,117.2449,116.7555,117.2449,11245.0
2020-04-21 13:00:00,131.79,132.03,131.59,131.64,9737.0,117.2538,117.4673,117.0758,117.1203,9737.0
2020-04-21 13:10:00,131.6,131.72,131.44,131.59,8146.0,117.0847,117.1915,116.9424,117.0758,8146.0
2020-04-21 13:20:00,131.62,132.0,131.45,131.66,11300.0,117.1025,117.4406,116.9513,117.1381,11300.0
2020-04-21 13:30:00,131.61,131.84,131.45,131.66,18243.0,117.0936,117.2983,116.9513,117.1381,18243.0
2020-04-21 13:40:00,131.64,131.64,131.1,131.19,26002.0,117.1203,117.1203,116.6399,116.72,26002.0
2020-04-21 13:50:00,131.19,131.4,131.05,131.16,12952.0,116.72,116.9068,116.5954,116.6933,12952.0
2020-04-21 14:00:00,131.1,131.43,130.88,131.35,35079.0,116.6399,116.9335,116.4442,116.8623,35079.0
2020-04-21 14:10:00,131.32,131.47,131.17,131.33,9599.0,116.8356,116.9691,116.7022,116.8445,9599.0
2020-04-21 14:20:00,131.35,132.23,131.25,131.74,9429.0,116.8623,117.6452,116.7733,117.2093,9429.0
2020-04-21 14:30:00,131.72,131.76,131.26,131.47,9158.0,117.1915,117.2271,116.7822,116.9691,9158.0
2020-04-21 14:40:00,131.39,131.39,131.05,131.26,14004.0,116.8979,116.8979,116.5954,116.7822,14004.0
2020-04-21 14:50:00,131.2,131.3,130.95,130.96,11304.0,116.7289,116.8178,116.5064,116.5153,11304.0
2020-04-21 15:00:00,131.06,131.32,130.68,130.74,14739.0,116.6043,116.8356,116.2662,116.3196,14739.0
2020-04-21 15:10:00,130.79,131.6,130.75,131.54,35671.0,116.3641,117.0847,116.3285,117.0314,35671.0
2020-04-21 15:20:00,131.53,131.7,131.44,131.58,19249.0,117.0225,117.1737,116.9424,117.0669,19249.0
2020-04-21 15:30:00,131.65,132.16,131.26,131.89,33025.0,117.1292,117.583,116.7822,117.3428,33025.0
2020-04-21 15:40:00,131.94,131.95,131.48,131.58,48470.0,117.3872,117.3961,116.978,117.0669,48470.0
2020-04-21 15:50:00,131.53,132.1,131.22,131.69,83170.0,117.0225,117.5296,116.7467,117.1648,83170.0
2020-04-22 09:30:00,134.57,134.88,133.23,133.97,33151.0,119.7272,120.003,118.535,119.1933,33151.0
2020-04-22 09:40:00,133.53,134.14,133.34,133.59,15220.0,118.8019,119.3446,118.6328,118.8552,15220.0
2020-04-22 09:50:00,133.64,133.64,133.05,133.36,14496.0,118.8997,118.8997,118.3748,118.6506,14496.0
2020-04-22 10:00:00,133.38,133.45,132.85,133.12,19283.0,118.6684,118.7307,118.1969,118.4371,19283.0
2020-04-22 10:10:00,133.19,133.41,132.58,132.94,23116.0,118.4994,118.6951,117.9566,118.2769,23116.0
2020-04-22 10:20:00,133.02,133.41,133.01,133.1,9436.0,118.3481,118.6951,118.3392,118.4193,9436.0
2020-04-22 10:30:00,133.08,133.61,133.07,133.57,17216.0,118.4015,118.873,118.3926,118.8374,17216.0
2020-04-22 10:40:00,133.6,133.73,133.3,133.46,36553.0,118.8641,118.9798,118.5972,118.7396,36553.0
2020-04-22 10:50:00,133.43,133.68,133.29,133.53,61447.0,118.7129,118.9353,118.5883,118.8019,61447.0
2020-04-22 11:00:00,133.56,134.05,133.56,133.78,41153.0,118.8286,119.2645,118.8286,119.0243,41153.0
2020-04-22 11:10:00,133.74,134.02,133.6,133.85,23413.0,118.9887,119.2378,118.8641,119.0866,23413.0
2020-04-22 11:20:00,133.9,133.94,133.53,133.8,15957.0,119.1311,119.1666,118.8019,119.0421,15957.0
2020-04-22 11:30:00,133.75,134.07,133.74,134.06,15463.0,118.9976,119.2823,118.9887,119.2734,15463.0
2020-04-22 11:40:00,134.03,134.38,134.01,134.26,20867.0,119.2467,119.5581,119.2289,119.4513,20867.0
2020-04-22 11:50:00,134.13,134.34,134.13,134.28,28785.0,119.3357,119.5225,119.3357,119.4691,28785.0
2020-04-22 12:00:00,134.34,134.47,134.06,134.06,18842.0,119.5225,119.6382,119.2734,119.2734,18842.0
2020-04-22 12:10:00,134.13,134.48,134.05,134.47,30731.0,119.3357,119.6471,119.2645,119.6382,30731.0
2020-04-22 12:20:00,134.48,134.51,134.24,134.47,38119.0,119.6471,119.6738,119.4335,119.6382,38119.0
2020-04-22 12:30:00,134.47,134.47,134.0,134.06,26255.0,119.6382,119.6382,119.22,119.2734,26255.0
2020-04-22 12:40:00,134.13,134.28,133.94,133.94,34013.0,119.3357,119.4691,119.1666,119.1666,34013.0
2020-04-22 12:50:00,133.94,133.97,133.21,133.53,33790.0,119.1666,119.1933,118.5172,118.8019,33790.0
2020-04-22 13:00:00,133.52,133.57,133.16,133.34,14181.0,118.793,118.8374,118.4727,118.6328,14181.0
2020-04-22 13:10:00,133.35,133.45,133.3,133.4,21249.0,118.6417,118.7307,118.5972,118.6862,21249.0
2020-04-22 13:20:00,133.43,133.69,133.41,133.69,26450.0,118.7129,118.9442,118.6951,118.9442,26450.0
2020-04-22 13:30:00,133.7,134.11,133.7,133.94,38617.0,118.9531,119.3179,118.9531,119.1666,38617.0
2020-04-22 13:40:00,133.95,133.95,133.54,133.56,29461.0,119.1755,119.1755,118.8108,118.8286,29461.0
2020-04-22 13:50:00,133.58,133.76,133.35,133.43,18747.0,118.8463,119.0065,118.6417,118.7129,18747.0
2020-04-22 14:00:00,133.46,133.79,133.37,133.55,24514.0,118.7396,119.0332,118.6595,118.8197,24514.0
2020-04-22 14:10:00,133.52,133.6,133.42,133.48,12548.0,118.793,118.8641,118.704,118.7574,12548.0
2020-04-22 14:20:00,133.51,133.75,133.45,133.46,11588.0,118.7841,118.9976,118.7307,118.7396,11588.0
2020-04-22 14:30:00,133.53,133.73,133.47,133.64,17393.0,118.8019,118.9798,118.7485,118.8997,17393.0
2020-04-22 14:40:00,133.66,133.83,133.52,133.56,26763.0,118.9175,119.0688,118.793,118.8286,26763.0
2020-04-22 14:50:00,133.57,133.89,133.5,133.78,134657.0,118.8374,119.1222,118.7752,119.0243,134657.0
2020-04-22 15:00:00,133.78,133.89,133.46,133.56,22129.0,119.0243,119.1222,118.7396,118.8286,22129.0
2020-04-22 15:10:00,133.58,133.67,133.46,133.65,18836.0,118.8463,118.9264,118.7396,118.9086,18836.0
2020-04-22 15:20:00,133.65,133.83,133.46,133.5,50801.0,118.9086,119.0688,118.7396,118.7752,50801.0
2020-04-22 15:30:00,133.5,133.72,133.5,133.65,24193.0,118.7752,118.9709,118.7752,118.9086,24193.0
2020-04-22 15:40:00,133.64,133.89,133.55,133.85,32799.0,118.8997,119.1222,118.8197,119.0866,32799.0
2020-04-22 15:50:00,133.88,134.0,133.0,133.25,203722.0,119.1133,119.22,118.3303,118.5527,203722.0
2020-04-23 09:30:00,134.0,134.82,133.99,134.54,39336.0,119.22,119.9496,119.2111,119.7005,39336.0
2020-04-23 09:40:00,134.57,134.79,134.05,134.08,18909.0,119.7272,119.9229,119.2645,119.2912,18909.0
2020-04-23 09:50:00,134.0,134.0,133.5,133.8,10773.0,119.22,119.22,118.7752,119.0421,10773.0
2020-04-23 10:00:00,133.81,134.06,133.59,134.05,13895.0,119.051,119.2734,118.8552,119.2645,13895.0
2020-04-23 10:10:00,133.99,134.13,133.76,134.13,17626.0,119.2111,119.3357,119.0065,119.3357,17626.0
2020-04-23 10:20:00,133.98,134.13,133.79,133.99,32651.0,119.2022,119.3357,119.0332,119.2111,32651.0
2020-04-23 10:30:00,133.97,134.34,133.91,134.11,78610.0,119.1933,119.5225,119.1399,119.3179,78610.0
2020-04-23 10:40:00,134.12,134.47,133.96,133.98,117542.0,119.3268,119.6382,119.1844,119.2022,117542.0
2020-04-23 10:50:00,134.01,134.22,133.81,133.85,72764.0,119.2289,119.4158,119.051,119.0866,72764.0
2020-04-23 11:00:00,133.85,133.85,133.41,133.45,54362.0,119.0866,119.0866,118.6951,118.7307,54362.0
2020-04-23 11:10:00,133.43,133.97,133.38,133.8,115052.0,118.7129,119.1933,118.6684,119.0421,115052.0
2020-04-23 11:20:00,133.8,134.18,133.77,134.03,20945.0,119.0421,119.3802,119.0154,119.2467,20945.0
2020-04-23 11:30:00,134.01,134.04,133.43,133.58,14444.0,119.2289,119.2556,118.7129,118.8463,14444.0
2020-04-23 11:40:00,133.6,133.77,133.07,133.24,24273.0,118.8641,119.0154,118.3926,118.5438,24273.0
2020-04-23 11:50:00,133.31,133.9,133.31,133.65,18970.0,118.6061,119.1311,118.6061,118.9086,18970.0
2020-04-23 12:00:00,133.71,133.85,133.62,133.85,28570.0,118.962,119.0866,118.8819,119.0866,28570.0
2020-04-23 12:10:00,133.86,134.03,133.81,133.97,15999.0,119.0955,119.2467,119.051,119.1933,15999.0
2020-04-23 12:20:00,133.95,134.17,133.87,134.01,22308.0,119.1755,119.3713,119.1044,119.2289,22308.0
2020-04-23 12:30:00,133.96,134.01,133.81,134.0,13758.0,119.1844,119.2289,119.051,119.22,13758.0
2020-04-23 12:40:00,134.01,134.02,132.65,133.13,33200.0,119.2289,119.2378,118.0189,118.446,33200.0
2020-04-23 12:50:00,133.08,133.15,132.35,132.88,13180.0,118.4015,118.4638,117.752,118.2236,13180.0
2020-04-23 13:00:00,132.86,133.15,132.62,132.67,17538.0,118.2058,118.4638,117.9922,118.0367,17538.0
2020-04-23 13:10:00,132.82,133.11,132.79,132.87,26151.0,118.1702,118.4282,118.1435,118.2147,26151.0
2020-04-23 13:20:00,132.82,132.84,132.06,132.31,22029.0,118.1702,118.188,117.494,117.7164,22029.0
2020-04-23 13:30:00,132.23,132.55,132.2,132.26,19080.0,117.6452,117.93,117.6186,117.6719,19080.0
2020-04-23 13:40:00,132.32,132.48,132.09,132.13,25530.0,117.7253,117.8677,117.5207,117.5563,25530.0
2020-04-23 13:50:00,132.2,132.2,131.64,132.0,41348.0,117.6186,117.6186,117.1203,117.4406,41348.0
2020-04-23 14:00:00,131.97,132.06,131.72,131.76,13392.0,117.4139,117.494,117.1915,117.2271,13392.0
2020-04-23 14:10:00,131.66,131.94,131.51,131.77,29006.0,117.1381,117.3872,117.0047,117.236,29006.0
2020-04-23 14:20:00,131.76,132.05,131.74,131.88,58309.0,117.2271,117.4851,117.2093,117.3339,58309.0
2020-04-23 14:30:00,131.97,132.05,131.62,131.68,11760.0,117.4139,117.4851,117.1025,117.1559,11760.0
2020-04-23 14:40:00,131.68,131.98,131.67,131.67,13034.0,117.1559,117.4228,117.147,117.147,13034.0
2020-04-23 14:50:00,131.69,132.11,131.65,131.95,29519.0,117.1648,117.5385,117.1292,117.3961,29519.0
2020-04-23 15:00:00,131.94,131.99,131.71,131.72,18042.0,117.3872,117.4317,117.1826,117.1915,18042.0
2020-04-23 15:10:00,131.73,131.73,131.02,131.12,46437.0,117.2004,117.2004,116.5687,116.6577,46437.0
2020-04-23 15:20:00,131.14,131.69,131.08,131.64,17530.0,116.6755,117.1648,116.6221,117.1203,17530.0
2020-04-23 15:30:00,131.59,131.6,131.23,131.27,36299.0,117.0758,117.0847,116.7555,116.7911,36299.0
2020-04-23 15:40:00,131.28,131.38,131.08,131.31,51991.0,116.8,116.889,116.6221,116.8267,51991.0
2020-04-23 15:50:00,131.4,131.6,130.36,130.49,190469.0,116.9068,117.0847,115.9815,116.0972,190469.0
2020-04-24 09:30:00,131.4,131.62,130.66,131.27,34607.0,116.9068,117.1025,116.2484,116.7911,34607.0
2020-04-24 09:40:00,131.06,131.06,129.72,130.01,34034.0,116.6043,116.6043,115.4121,115.6701,34034.0
2020-04-24 09:50:00,129.99,130.36,129.76,129.83,45446.0,115.6523,115.9815,115.4477,115.51,45446.0
2020-04-24 10:00:00,129.8,130.28,129.57,129.57,18007.0,115.4833,115.9103,115.2786,115.2786,18007.0
2020-04-24 10:10:00,129.76,130.09,129.76,130.05,11960.0,115.4477,115.7413,115.4477,115.7057,11960.0
2020-04-24 10:20:00,129.95,130.05,129.7,129.84,7427.0,115.6167,115.7057,115.3943,115.5189,7427.0
2020-04-24 10:30:00,129.74,130.06,129.56,129.94,12071.0,115.4299,115.7146,115.2697,115.6078,12071.0
2020-04-24 10:40:00,129.97,130.02,129.63,129.72,16018.0,115.6345,115.679,115.332,115.4121,16018.0
2020-04-24 10:50:00,129.74,129.82,129.31,129.4,13105.0,115.4299,115.5011,115.0473,115.1274,13105.0
2020-04-24 11:00:00,129.39,129.39,128.96,128.98,15202.0,115.1185,115.1185,114.7359,114.7537,15202.0
2020-04-24 11:10:00,128.98,129.02,128.71,128.91,15189.0,114.7537,114.7893,114.5135,114.6914,15189.0
2020-04-24 11:20:00,128.92,129.2,128.88,128.95,17179.0,114.7003,114.9495,114.6647,114.727,17179.0
2020-04-24 11:30:00,128.95,129.36,128.86,129.3,12879.0,114.727,115.0918,114.647,115.0384,12879.0
2020-04-24 11:40:00,129.28,129.46,129.16,129.44,20484.0,115.0206,115.1808,114.9139,115.163,20484.0
2020-04-24 11:50:00,129.47,129.53,129.26,129.34,11824.0,115.1897,115.2431,115.0028,115.074,11824.0
2020-04-24 12:00:00,129.36,129.37,129.08,129.26,13889.0,115.0918,115.1007,114.8427,115.0028,13889.0
2020-04-24 12:10:00,129.21,129.21,128.96,128.96,14511.0,114.9584,114.9584,114.7359,114.7359,14511.0
2020-04-24 12:20:00,128.92,128.93,128.66,128.91,14273.0,114.7003,114.7092,114.469,114.6914,14273.0
2020-04-24 12:30:00,128.92,128.94,128.79,128.9,16495.0,114.7003,114.7181,114.5847,114.6825,16495.0
2020-04-24 12:40:00,128.88,129.29,128.84,129.21,29019.0,114.6647,115.0295,114.6292,114.9584,29019.0
2020-04-24 12:50:00,129.21,129.24,129.0,129.24,14201.0,114.9584,114.985,114.7715,114.985,14201.0
2020-04-24 13:00:00,129.23,129.23,128.9,129.19,24835.0,114.9761,114.9761,114.6825,114.9406,24835.0
2020-04-24 13:10:00,129.16,129.25,129.01,129.01,27477.0,114.9139,114.9939,114.7804,114.7804,27477.0
2020-04-24 13:20:00,129.01,129.03,128.83,129.03,29505.0,114.7804,114.7982,114.6203,114.7982,29505.0
2020-04-24 13:30:00,129.05,129.06,128.82,129.03,22978.0,114.816,114.8249,114.6114,114.7982,22978.0
2020-04-24 13:40:00,129.05,129.33,128.98,129.25,16147.0,114.816,115.0651,114.7537,114.9939,16147.0
2020-04-24 13:50:00,129.25,129.35,129.01,129.22,115108.0,114.9939,115.0829,114.7804,114.9672,115108.0
2020-04-24 14:00:00,129.22,129.79,129.01,129.45,191096.0,114.9672,115.4744,114.7804,115.1719,191096.0
2020-04-24 14:10:00,129.46,129.95,129.43,129.81,115694.0,115.1808,115.6167,115.1541,115.4922,115694.0
2020-04-24 14:20:00,129.8,129.84,129.1,129.36,56504.0,115.4833,115.5189,114.8605,115.0918,56504.0
2020-04-24 14:30:00,129.32,129.64,129.19,129.59,119989.0,115.0562,115.3409,114.9406,115.2964,119989.0
2020-04-24 14:40:00,129.59,130.16,129.59,130.03,40576.0,115.2964,115.8036,115.2964,115.6879,40576.0
2020-04-24 14:50:00,130.03,130.1,129.65,129.68,46661.0,115.6879,115.7502,115.3498,115.3765,46661.0
2020-04-24 15:00:00,129.68,130.03,129.43,130.02,64442.0,115.3765,115.6879,115.1541,115.679,64442.0
2020-04-24 15:10:00,130.04,130.32,129.8,130.07,117265.0,115.6968,115.9459,115.4833,115.7235,117265.0
2020-04-24 15:20:00,130.07,130.1,129.58,129.98,119624.0,115.7235,115.7502,115.2875,115.6434,119624.0
2020-04-24 15:30:00,129.98,130.01,129.48,129.48,81976.0,115.6434,115.6701,115.1986,115.1986,81976.0
2020-04-24 15:40:00,129.5,129.83,129.44,129.66,114283.0,115.2164,115.51,115.163,115.3587,114283.0
2020-04-24 15:50:00,129.6,129.69,129.07,129.21,288578.0,115.3053,115.3854,114.8338,114.9584,288578.0
2020-04-27 09:30:00,130.0,130.9,130.0,130.66,65393.0,115.6612,116.4619,115.6612,116.2484,65393.0
2020-04-27 09:40:00,130.58,130.65,130.1,130.22,34816.0,116.1772,116.2395,115.7502,115.8569,34816.0
2020-04-27 09:50:00,130.22,130.28,129.85,129.95,54994.0,115.8569,115.9103,115.5278,115.6167,54994.0
2020-04-27 10:00:00,129.96,130.17,129.8,129.9,78676.0,115.6256,115.8125,115.4833,115.5722,78676.0
2020-04-27 10:10:00,129.94,130.1,129.76,130.04,73271.0,115.6078,115.7502,115.4477,115.6968,73271.0
2020-04-27 10:20:00,130.02,131.21,130.0,131.17,57223.0,115.679,116.7378,115.6612,116.7022,57223.0
2020-04-27 10:30:00,131.12,131.7,130.95,131.52,63724.0,116.6577,117.1737,116.5064,117.0136,63724.0
2020-04-27 10:40:00,131.59,131.96,131.56,131.8,44129.0,117.0758,117.405,117.0491,117.2627,44129.0
2020-04-27 10:50:00,131.79,131.88,131.43,131.5,120591.0,117.2538,117.3339,116.9335,116.9958,120591.0
2020-04-27 11:00:00,131.5,131.62,131.1,131.34,42297.0,116.9958,117.1025,116.6399,116.8534,42297.0
2020-04-27 11:10:00,131.38,131.39,131.15,131.29,65693.0,116.889,116.8979,116.6844,116.8089,65693.0
2020-04-27 11:20:00,131.27,131.4,131.19,131.34,108869.0,116.7911,116.9068,116.72,116.8534,108869.0
2020-04-27 11:30:00,131.3,132.4,131.29,131.88,126735.0,116.8178,117.7965,116.8089,117.3339,126735.0
2020-04-27 11:40:00,131.88,131.92,131.62,131.9,148097.0,117.3339,117.3694,117.1025,117.3516,148097.0
2020-04-27 11:50:00,131.9,132.45,131.74,132.11,100181.0,117.3516,117.841,117.2093,117.5385,100181.0
2020-04-27 12:00:00,132.08,132.11,131.7,131.84,152930.0,117.5118,117.5385,117.1737,117.2983,152930.0
2020-04-27 12:10:00,131.84,131.86,131.4,131.47,66117.0,117.2983,117.3161,116.9068,116.9691,66117.0
2020-04-27 12:20:00,131.49,131.79,131.43,131.74,88777.0,116.9869,117.2538,116.9335,117.2093,88777.0
2020-04-27 12:30:00,131.75,132.27,131.72,132.27,25727.0,117.2182,117.6808,117.1915,117.6808,25727.0
2020-04-27 12:40:00,132.3,133.0,132.22,133.0,57556.0,117.7075,118.3303,117.6364,118.3303,57556.0
2020-04-27 12:50:00,133.08,133.19,132.51,132.53,91517.0,118.4015,118.4994,117.8944,117.9122,91517.0
2020-04-27 13:00:00,132.57,132.85,132.45,132.51,72139.0,117.9477,118.1969,117.841,117.8944,72139.0
2020-04-27 13:10:00,132.5,132.61,132.2,132.45,36550.0,117.8855,117.9833,117.6186,117.841,36550.0
2020-04-27 13:20:00,132.5,132.59,132.38,132.5,45110.0,117.8855,117.9655,117.7787,117.8855,45110.0
2020-04-27 13:30:00,132.48,132.53,132.33,132.52,36070.0,117.8677,117.9122,117.7342,117.9033,36070.0
2020-04-27 13:40:00,132.49,133.09,132.42,133.0,46334.0,117.8766,118.4104,117.8143,118.3303,46334.0
2020-04-27 13:50:00,132.95,133.54,132.9,133.33,131939.0,118.2858,118.8108,118.2413,118.6239,131939.0
2020-04-27 14:00:00,133.51,133.99,133.37,133.84,123903.0,118.7841,119.2111,118.6595,119.0777,123903.0
2020-04-27 14:10:00,133.84,134.3,133.8,134.28,25292.0,119.0777,119.4869,119.0421,119.4691,25292.0
2020-04-27 14:20:00,134.3,134.5,134.17,134.42,26204.0,119.4869,119.6649,119.3713,119.5937,26204.0
2020-04-27 14:30:00,134.38,134.66,134.3,134.46,31001.0,119.5581,119.8072,119.4869,119.6293,31001.0
2020-04-27 14:40:00,134.44,134.7,134.35,134.64,31611.0,119.6115,119.8428,119.5314,119.7894,31611.0
2020-04-27 14:50:00,134.63,135.03,134.63,134.93,46067.0,119.7805,120.1364,119.7805,120.0474,46067.0
2020-04-27 15:00:00,134.92,135.06,134.83,134.92,33391.0,120.0385,120.1631,119.9585,120.0385,33391.0
2020-04-27 15:10:00,134.92,135.14,134.82,134.93,31603.0,120.0385,120.2343,119.9496,120.0474,31603.0
2020-04-27 15:20:00,134.97,135.04,134.78,134.85,29840.0,120.083,120.1453,119.914,119.9763,29840.0
2020-04-27 15:30:00,134.88,135.02,134.55,134.96,88498.0,120.003,120.1275,119.7094,120.0741,88498.0
2020-04-27 15:40:00,134.96,135.6,134.96,135.35,79881.0,120.0741,120.6435,120.0741,120.4211,79881.0
2020-04-27 15:50:00,135.4,135.6,134.48,134.5,149017.0,120.4656,120.6435,119.6471,119.6649,149017.0
2020-04-28 09:30:00,138.41,139.23,137.55,137.87,64456.0,123.1436,123.8732,122.3785,122.6632,64456.0
2020-04-28 09:40:00,137.82,138.19,137.59,137.65,26702.0,122.6187,122.9479,122.4141,122.4674,26702.0
2020-04-28 09:50:00,137.6,137.84,137.37,137.37,58013.0,122.4229,122.6365,122.2183,122.2183,58013.0
2020-04-28 10:00:00,137.43,137.8,137.07,137.75,14921.0,122.2717,122.6009,121.9514,122.5564,14921.0
2020-04-28 10:10:00,137.76,138.16,137.55,137.99,27274.0,122.5653,122.9212,122.3785,122.7699,27274.0
2020-04-28 10:20:00,138.05,138.18,137.88,138.0,21397.0,122.8233,122.939,122.6721,122.7788,21397.0
2020-04-28 10:30:00,138.0,138.03,137.64,137.73,15286.0,122.7788,122.8055,122.4585,122.5386,15286.0
2020-04-28 10:40:00,137.73,137.8,137.01,137.11,18948.0,122.5386,122.6009,121.898,121.987,18948.0
2020-04-28 10:50:00,137.09,137.14,135.8,136.02,23216.0,121.9692,122.0137,120.8215,121.0172,23216.0
2020-04-28 11:00:00,135.94,136.7,135.79,136.63,19022.0,120.946,121.6222,120.8126,121.5599,19022.0
2020-04-28 11:10:00,136.7,136.88,136.39,136.48,17806.0,121.6222,121.7824,121.3464,121.4265,17806.0
2020-04-28 11:20:00,136.63,137.07,136.37,136.88,9066.0,121.5599,121.9514,121.3286,121.7824,9066.0
2020-04-28 11:30:00,136.86,137.23,136.74,136.97,9785.0,121.7646,122.0938,121.6578,121.8624,9785.0
2020-04-28 11:40:00,136.94,137.21,136.77,137.01,12262.0,121.8357,122.076,121.6845,121.898,12262.0
2020-04-28 11:50:00,137.0,137.0,136.4,136.79,16592.0,121.8891,121.8891,121.3553,121.7023,16592.0
2020-04-28 12:00:00,136.85,136.97,136.57,136.94,12157.0,121.7557,121.8624,121.5066,121.8357,12157.0
2020-04-28 12:10:00,137.06,137.12,135.95,136.07,18532.0,121.9425,121.9959,120.9549,121.0617,18532.0
2020-04-28 12:20:00,136.15,136.21,135.98,136.07,14103.0,121.1329,121.1863,120.9816,121.0617,14103.0
2020-04-28 12:30:00,136.07,136.25,135.92,136.16,12362.0,121.0617,121.2219,120.9282,121.1418,12362.0
2020-04-28 12:40:00,136.16,136.55,136.16,136.45,20726.0,121.1418,121.4888,121.1418,121.3998,20726.0
2020-04-28 12:50:00,136.44,137.0,136.37,136.91,15373.0,121.3909,121.8891,121.3286,121.8091,15373.0
2020-04-28 13:00:00,136.93,137.19,136.84,137.07,19122.0,121.8268,122.0582,121.7468,121.9514,19122.0
2020-04-28 13:10:00,137.08,137.26,136.72,136.77,60393.0,121.9603,122.1204,121.64,121.6845,60393.0
2020-04-28 13:20:00,136.84,137.1,136.69,137.03,39463.0,121.7468,121.9781,121.6133,121.9158,39463.0
2020-04-28 13:30:00,136.88,137.18,136.88,137.12,13985.0,121.7824,122.0493,121.7824,121.9959,13985.0
2020-04-28 13:40:00,137.1,137.46,137.08,137.27,35730.0,121.9781,122.2984,121.9603,122.1293,35730.0
2020-04-28 13:50:00,137.27,137.27,136.75,136.84,13501.0,122.1293,122.1293,121.6667,121.7468,13501.0
2020-04-28 14:00:00,136.8,137.1,136.8,137.02,22475.0,121.7112,121.9781,121.7112,121.9069,22475.0
2020-04-28 14:10:00,137.06,137.74,137.03,137.66,47071.0,121.9425,122.5475,121.9158,122.4763,47071.0
2020-04-28 14:20:00,137.66,137.74,137.43,137.54,18495.0,122.4763,122.5475,122.2717,122.3696,18495.0
2020-04-28 14:30:00,137.58,137.67,137.38,137.64,28706.0,122.4052,122.4852,122.2272,122.4585,28706.0
2020-04-28 14:40:00,137.57,137.81,137.1,137.24,72078.0,122.3963,122.6098,121.9781,122.1027,72078.0
2020-04-28 14:50:00,137.21,137.5,137.15,137.36,38746.0,122.076,122.334,122.0226,122.2094,38746.0
2020-04-28 15:00:00,137.37,137.48,137.12,137.26,75655.0,122.2183,122.3162,121.9959,122.1204,75655.0
2020-04-28 15:10:00,137.23,137.37,137.12,137.28,18791.0,122.0938,122.2183,121.9959,122.1382,18791.0
2020-04-28 15:20:00,137.25,137.42,136.98,137.31,40359.0,122.1116,122.2628,121.8713,122.1649,40359.0
2020-04-28 15:30:00,137.29,137.56,137.23,137.39,42354.0,122.1471,122.3874,122.0938,122.2361,42354.0
2020-04-28 15:40:00,137.42,137.42,136.59,136.59,37868.0,122.2628,122.2628,121.5243,121.5243,37868.0
2020-04-28 15:50:00,136.58,136.71,136.11,136.49,124357.0,121.5155,121.6311,121.0973,121.4354,124357.0
2020-04-29 09:30:00,139.8,140.01,136.78,137.4,112895.0,124.3803,124.5671,121.6934,122.245,112895.0
2020-04-29 09:40:00,137.31,138.0,136.85,137.35,84291.0,122.1649,122.7788,121.7557,122.2005,84291.0
2020-04-29 09:50:00,137.3,137.72,136.8,137.0,90416.0,122.156,122.5297,121.7112,121.8891,90416.0
2020-04-29 10:00:00,136.95,137.28,135.29,135.47,344502.0,121.8446,122.1382,120.3677,120.5279,344502.0
2020-04-29 10:10:00,135.5,136.23,134.79,136.03,98026.0,120.5546,121.2041,119.9229,121.0261,98026.0
2020-04-29 10:20:00,136.1,136.57,135.57,136.14,168678.0,121.0884,121.5066,120.6169,121.124,168678.0
2020-04-29 10:30:00,136.1,136.17,135.36,135.64,80119.0,121.0884,121.1507,120.43,120.6791,80119.0
2020-04-29 10:40:00,135.66,136.26,135.39,136.21,133033.0,120.6969,121.2307,120.4567,121.1863,133033.0
2020-04-29 10:50:00,136.16,136.59,135.75,136.35,101778.0,121.1418,121.5243,120.777,121.3108,101778.0
2020-04-29 11:00:00,136.27,137.85,136.27,137.85,90177.0,121.2396,122.6454,121.2396,122.6454,90177.0
2020-04-29 11:10:00,137.97,138.45,137.35,137.47,76214.0,122.7521,123.1792,122.2005,122.3073,76214.0
2020-04-29 11:20:00,137.48,138.41,137.47,137.92,130049.0,122.3162,123.1436,122.3073,122.7077,130049.0
2020-04-29 11:30:00,137.97,138.17,137.65,137.99,82178.0,122.7521,122.9301,122.4674,122.7699,82178.0
2020-04-29 11:40:00,138.02,138.37,137.79,138.32,61126.0,122.7966,123.108,122.592,123.0635,61126.0
2020-04-29 11:50:00,138.34,138.85,138.34,138.81,25475.0,123.0813,123.5351,123.0813,123.4995,25475.0
2020-04-29 12:00:00,138.84,139.7,138.83,139.15,33590.0,123.5262,124.2913,123.5173,123.802,33590.0
2020-04-29 12:10:00,139.1,139.1,138.12,138.16,41355.0,123.7575,123.7575,122.8856,122.9212,41355.0
2020-04-29 12:20:00,138.13,139.68,138.13,139.62,47500.0,122.8945,124.2735,122.8945,124.2201,47500.0
2020-04-29 12:30:00,139.67,139.74,138.94,139.22,34209.0,124.2646,124.3269,123.6151,123.8643,34209.0
2020-04-29 12:40:00,139.21,139.98,139.19,139.53,32692.0,123.8554,124.5404,123.8376,124.1401,32692.0
2020-04-29 12:50:00,139.53,140.08,139.42,140.02,44424.0,124.1401,124.6294,124.0422,124.576,44424.0
2020-04-29 13:00:00,140.0,140.26,139.98,140.17,23212.0,124.5582,124.7896,124.5404,124.7095,23212.0
2020-04-29 13:10:00,140.19,140.19,139.28,139.36,31662.0,124.7273,124.7273,123.9176,123.9888,31662.0
2020-04-29 13:20:00,139.39,139.55,138.86,138.89,22317.0,124.0155,124.1579,123.544,123.5707,22317.0
2020-04-29 13:30:00,138.87,139.04,138.33,138.81,30814.0,123.5529,123.7041,123.0724,123.4995,30814.0
2020-04-29 13:40:00,138.88,138.89,138.4,138.64,41544.0,123.5618,123.5707,123.1347,123.3482,41544.0
2020-04-29 13:50:00,138.76,138.97,138.06,138.14,46050.0,123.455,123.6418,122.8322,122.9034,46050.0
2020-04-29 14:00:00,138.14,138.43,137.17,137.57,65546.0,122.9034,123.1614,122.0404,122.3963,65546.0
2020-04-29 14:10:00,137.63,137.96,137.45,137.79,39145.0,122.4496,122.7432,122.2895,122.592,39145.0
2020-04-29 14:20:00,137.8,138.81,137.77,138.5,40600.0,122.6009,123.4995,122.5742,123.2237,40600.0
2020-04-29 14:30:00,138.58,138.81,138.32,138.7,55464.0,123.2949,123.4995,123.0635,123.4016,55464.0
2020-04-29 14:40:00,138.69,138.99,138.53,138.59,37363.0,123.3927,123.6596,123.2504,123.3038,37363.0
2020-04-29 14:50:00,138.58,138.71,138.27,138.42,60467.0,123.2949,123.4105,123.019,123.1525,60467.0
2020-04-29 15:00:00,138.45,138.49,137.73,137.77,75728.0,123.1792,123.2148,122.5386,122.5742,75728.0
2020-04-29 15:10:00,137.83,137.92,137.07,137.6,69043.0,122.6276,122.7077,121.9514,122.4229,69043.0
2020-04-29 15:20:00,137.61,137.89,137.39,137.69,51172.0,122.4318,122.681,122.2361,122.503,51172.0
2020-04-29 15:30:00,137.72,137.72,137.04,137.21,58654.0,122.5297,122.5297,121.9247,122.076,58654.0
2020-04-29 15:40:00,137.24,137.33,136.37,136.45,105097.0,122.1027,122.1827,121.3286,121.3998,105097.0
2020-04-29 15:50:00,136.41,136.71,136.17,136.46,192277.0,121.3642,121.6311,121.1507,121.4087,192277.0
2020-04-30 09:30:00,133.94,135.27,131.6,132.0,113000.0,119.1666,120.3499,117.0847,117.4406,113000.0
2020-04-30 09:40:00,131.92,132.21,131.22,131.23,50985.0,117.3694,117.6275,116.7467,116.7555,50985.0
2020-04-30 09:50:00,131.23,132.5,131.17,131.86,44234.0,116.7555,117.8855,116.7022,117.3161,44234.0
2020-04-30 10:00:00,131.78,132.92,131.78,132.34,41793.0,117.2449,118.2591,117.2449,117.7431,41793.0
2020-04-30 10:10:00,132.36,133.25,132.27,133.15,29717.0,117.7609,118.5527,117.6808,118.4638,29717.0
2020-04-30 10:20:00,133.19,133.28,132.76,133.16,26421.0,118.4994,118.5794,118.1168,118.4727,26421.0
2020-04-30 10:30:00,133.28,134.2,133.2,133.95,30759.0,118.5794,119.398,118.5083,119.1755,30759.0
2020-04-30 10:40:00,133.95,134.0,132.73,132.73,29039.0,119.1755,119.22,118.0901,118.0901,29039.0
2020-04-30 10:50:00,132.77,132.83,132.26,132.28,21511.0,118.1257,118.1791,117.6719,117.6897,21511.0
2020-04-30 11:00:00,132.3,132.49,132.05,132.36,24541.0,117.7075,117.8766,117.4851,117.7609,24541.0
2020-04-30 11:10:00,132.33,132.75,132.27,132.33,24401.0,117.7342,118.1079,117.6808,117.7342,24401.0
2020-04-30 11:20:00,132.35,132.36,131.09,131.11,47980.0,117.752,117.7609,116.631,116.6488,47980.0
2020-04-30 11:30:00,131.11,131.75,131.03,131.67,36162.0,116.6488,117.2182,116.5776,117.147,36162.0
2020-04-30 11:40:00,131.73,131.87,130.7,130.74,47319.0,117.2004,117.325,116.284,116.3196,47319.0
2020-04-30 11:50:00,130.72,130.9,130.54,130.66,26846.0,116.3018,116.4619,116.1417,116.2484,26846.0
2020-04-30 12:00:00,130.59,130.63,129.94,130.38,84185.0,116.1861,116.2217,115.6078,115.9993,84185.0
2020-04-30 12:10:00,130.35,130.54,129.96,130.06,22746.0,115.9726,116.1417,115.6256,115.7146,22746.0
2020-04-30 12:20:00,130.14,130.24,129.8,130.0,23356.0,115.7858,115.8747,115.4833,115.6612,23356.0
2020-04-30 12:30:00,129.95,130.39,129.7,130.3,31325.0,115.6167,116.0082,115.3943,115.9281,31325.0
2020-04-30 12:40:00,130.25,131.09,130.25,131.02,27111.0,115.8836,116.631,115.8836,116.5687,27111.0
2020-04-30 12:50:00,131.02,131.09,130.48,130.74,41811.0,116.5687,116.631,116.0883,116.3196,41811.0
2020-04-30 13:00:00,130.73,130.79,130.38,130.44,28273.0,116.3107,116.3641,115.9993,116.0527,28273.0
2020-04-30 13:10:00,130.43,130.44,130.05,130.31,63019.0,116.0438,116.0527,115.7057,115.937,63019.0
2020-04-30 13:20:00,130.37,130.47,129.95,129.97,39571.0,115.9904,116.0794,115.6167,115.6345,39571.0
2020-04-30 13:30:00,129.94,130.05,129.54,130.0,52398.0,115.6078,115.7057,115.252,115.6612,52398.0
2020-04-30 13:40:00,130.0,130.16,129.71,129.98,47951.0,115.6612,115.8036,115.4032,115.6434,47951.0
2020-04-30 13:50:00,129.92,129.98,129.6,129.72,40521.0,115.59,115.6434,115.3053,115.4121,40521.0
2020-04-30 14:00:00,129.7,130.58,129.5,130.49,44602.0,115.3943,116.1772,115.2164,116.0972,44602.0
2020-04-30 14:10:00,130.52,130.64,130.44,130.58,33924.0,116.1239,116.2306,116.0527,116.1772,33924.0
2020-04-30 14:20:00,130.59,130.92,130.59,130.82,22315.0,116.1861,116.4797,116.1861,116.3908,22315.0
2020-04-30 14:30:00,130.89,131.12,130.5,130.64,33395.0,116.453,116.6577,116.1061,116.2306,33395.0
2020-04-30 14:40:00,130.63,130.81,130.47,130.59,28430.0,116.2217,116.3819,116.0794,116.1861,28430.0
2020-04-30 14:50:00,130.62,130.62,130.21,130.55,39984.0,116.2128,116.2128,115.8481,116.1506,39984.0
2020-04-30 15:00:00,130.53,130.74,130.41,130.64,25541.0,116.1328,116.3196,116.026,116.2306,25541.0
2020-04-30 15:10:00,130.65,130.97,130.54,130.92,34570.0,116.2395,116.5242,116.1417,116.4797,34570.0
2020-04-30 15:20:00,130.97,131.43,130.85,131.25,32836.0,116.5242,116.9335,116.4175,116.7733,32836.0
2020-04-30 15:30:00,131.24,131.25,130.55,130.78,58398.0,116.7644,116.7733,116.1506,116.3552,58398.0
2020-04-30 15:40:00,130.77,130.88,130.47,130.47,92643.0,116.3463,116.4442,116.0794,116.0794,92643.0
2020-04-30 15:50:00,130.49,131.15,130.46,130.47,204359.0,116.0972,116.6844,116.0705,116.0794,204359.0
2020-05-01 09:30:00,129.16,129.34,128.13,128.37,80940.0,114.9139,115.074,113.9975,114.211,80940.0
2020-05-01 09:40:00,128.25,128.59,127.68,127.95,52095.0,114.1042,114.4067,113.5971,113.8373,52095.0
2020-05-01 09:50:00,127.88,128.16,127.15,128.05,59773.0,113.775,114.0242,113.1256,113.9263,59773.0
2020-05-01 10:00:00,128.18,128.59,127.13,127.13,24398.0,114.042,114.4067,113.1078,113.1078,24398.0
2020-05-01 10:10:00,127.08,127.57,126.5,127.3,39270.0,113.0633,113.4992,112.5473,113.259,39270.0
2020-05-01 10:20:00,127.21,127.64,127.17,127.39,19246.0,113.1789,113.5615,113.1434,113.3391,19246.0
2020-05-01 10:30:00,127.52,128.1,127.16,127.93,24994.0,113.4548,113.9708,113.1345,113.8195,24994.0
2020-05-01 10:40:00,127.78,128.18,127.6,128.03,14613.0,113.6861,114.042,113.5259,113.9085,14613.0
2020-05-01 10:50:00,127.96,128.09,127.6,127.69,21011.0,113.8462,113.9619,113.5259,113.606,21011.0
2020-05-01 11:00:00,127.6,127.82,127.35,127.53,20653.0,113.5259,113.7217,113.3035,113.4637,20653.0
2020-05-01 11:10:00,127.59,127.64,127.21,127.26,28228.0,113.517,113.5615,113.1789,113.2234,28228.0
2020-05-01 11:20:00,127.29,127.46,127.11,127.15,14011.0,113.2501,113.4014,113.09,113.1256,14011.0
2020-05-01 11:30:00,127.11,127.34,126.93,127.32,21956.0,113.09,113.2946,112.9298,113.2768,21956.0
2020-05-01 11:40:00,127.29,127.29,126.72,126.9,17405.0,113.2501,113.2501,112.743,112.9031,17405.0
2020-05-01 11:50:00,126.9,126.9,126.39,126.62,42416.0,112.9031,112.9031,112.4494,112.654,42416.0
2020-05-01 12:00:00,126.56,126.82,126.39,126.68,25033.0,112.6006,112.832,112.4494,112.7074,25033.0
2020-05-01 12:10:00,126.68,127.2,126.67,126.78,22998.0,112.7074,113.1701,112.6985,112.7964,22998.0
2020-05-01 12:20:00,126.78,126.85,126.58,126.7,24730.0,112.7964,112.8587,112.6184,112.7252,24730.0
2020-05-01 12:30:00,126.66,126.93,126.52,126.59,19296.0,112.6896,112.9298,112.5651,112.6273,19296.0
2020-05-01 12:40:00,126.62,126.94,126.5,126.9,31175.0,112.654,112.9387,112.5473,112.9031,31175.0
2020-05-01 12:50:00,126.95,127.07,126.81,126.86,15459.0,112.9476,113.0544,112.8231,112.8676,15459.0
2020-05-01 13:00:00,126.84,127.4,126.83,127.16,19122.0,112.8498,113.348,112.8409,113.1345,19122.0
2020-05-01 13:10:00,127.19,127.26,126.92,126.93,9213.0,113.1612,113.2234,112.9209,112.9298,9213.0
2020-05-01 13:20:00,126.96,127.2,126.65,127.17,13373.0,112.9565,113.1701,112.6807,113.1434,13373.0
2020-05-01 13:30:00,127.17,127.19,126.86,126.9,20784.0,113.1434,113.1612,112.8676,112.9031,20784.0
2020-05-01 13:40:00,126.83,126.95,126.75,126.83,17592.0,112.8409,112.9476,112.7697,112.8409,17592.0
2020-05-01 13:50:00,126.85,126.95,126.71,126.95,23460.0,112.8587,112.9476,112.7341,112.9476,23460.0
2020-05-01 14:00:00,126.93,127.42,126.79,127.12,22388.0,112.9298,113.3658,112.8053,113.0989,22388.0
2020-05-01 14:10:00,127.13,127.26,126.93,127.25,12859.0,113.1078,113.2234,112.9298,113.2145,12859.0
2020-05-01 14:20:00,127.25,127.45,127.21,127.41,24638.0,113.2145,113.3925,113.1789,113.3569,24638.0
2020-05-01 14:30:00,127.43,127.54,127.35,127.51,14933.0,113.3747,113.4725,113.3035,113.4459,14933.0
2020-05-01 14:40:00,127.49,127.59,127.34,127.42,18386.0,113.4281,113.517,113.2946,113.3658,18386.0
2020-05-01 14:50:00,127.41,127.47,127.27,127.47,32744.0,113.3569,113.4103,113.2323,113.4103,32744.0
2020-05-01 15:00:00,127.47,127.53,127.28,127.37,29511.0,113.4103,113.4637,113.2412,113.3213,29511.0
2020-05-01 15:10:00,127.41,128.02,127.3,128.0,31744.0,113.3569,113.8996,113.259,113.8818,31744.0
2020-05-01 15:20:00,127.96,128.15,127.86,128.03,25160.0,113.8462,114.0153,113.7573,113.9085,25160.0
2020-05-01 15:30:00,128.08,128.08,127.71,127.89,40792.0,113.953,113.953,113.6238,113.7839,40792.0
2020-05-01 15:40:00,127.95,127.96,127.48,127.7,44971.0,113.8373,113.8462,113.4192,113.6149,44971.0
2020-05-01 15:50:00,127.6,127.8,127.26,127.78,158907.0,113.5259,113.7039,113.2234,113.6861,158907.0
2020-05-04 09:30:00,126.08,126.3,125.0,125.28,112417.0,112.1736,112.3693,111.2127,111.4618,112417.0
2020-05-04 09:40:00,125.17,125.64,124.99,125.42,36274.0,111.364,111.7821,111.2038,111.5864,36274.0
2020-05-04 09:50:00,125.44,125.8,125.31,125.63,25456.0,111.6042,111.9245,111.4885,111.7732,25456.0
2020-05-04 10:00:00,125.67,126.12,125.52,125.67,15496.0,111.8088,112.2092,111.6754,111.8088,15496.0
2020-05-04 10:10:00,125.72,126.55,125.72,126.41,30310.0,111.8533,112.5917,111.8533,112.4672,30310.0
2020-05-04 10:20:00,126.45,126.47,125.15,125.31,50223.0,112.5028,112.5206,111.3462,111.4885,50223.0
2020-05-04 10:30:00,125.32,125.32,124.1,124.3,67994.0,111.4974,111.4974,110.412,110.5899,67994.0
2020-05-04 10:40:00,124.2,124.62,124.05,124.48,80893.0,110.5009,110.8746,110.3675,110.7501,80893.0
2020-05-04 10:50:00,124.47,124.97,124.21,124.22,61191.0,110.7412,111.186,110.5098,110.5187,61191.0
2020-05-04 11:00:00,124.3,124.79,124.1,124.56,53004.0,110.5899,111.0259,110.412,110.8212,53004.0
2020-05-04 11:10:00,124.63,124.9,124.51,124.73,43541.0,110.8835,111.1237,110.7768,110.9725,43541.0
2020-05-04 11:20:00,124.69,124.76,123.81,123.9,48864.0,110.9369,110.9992,110.154,110.234,48864.0
2020-05-04 11:30:00,123.91,123.94,123.53,123.67,69029.0,110.2429,110.2696,109.9048,110.0294,69029.0
2020-05-04 11:40:00,123.68,123.88,123.53,123.87,59785.0,110.0383,110.2162,109.9048,110.2073,59785.0
2020-05-04 11:50:00,123.87,124.07,123.86,123.88,91302.0,110.2073,110.3853,110.1984,110.2162,91302.0
2020-05-04 12:00:00,123.9,124.51,123.89,124.51,57907.0,110.234,110.7768,110.2251,110.7768,57907.0
2020-05-04 12:10:00,124.5,124.52,124.05,124.26,79383.0,110.7679,110.7856,110.3675,110.5543,79383.0
2020-05-04 12:20:00,124.26,124.64,124.17,124.34,73117.0,110.5543,110.8924,110.4743,110.6255,73117.0
2020-05-04 12:30:00,124.34,124.42,124.04,124.22,41085.0,110.6255,110.6967,110.3586,110.5187,41085.0
2020-05-04 12:40:00,124.24,124.34,124.15,124.25,39223.0,110.5365,110.6255,110.4565,110.5454,39223.0
2020-05-04 12:50:00,124.25,124.5,124.18,124.31,43982.0,110.5454,110.7679,110.4832,110.5988,43982.0
2020-05-04 13:00:00,124.35,124.41,124.19,124.41,31163.0,110.6344,110.6878,110.492,110.6878,31163.0
2020-05-04 13:10:00,124.41,124.41,123.99,123.99,38924.0,110.6878,110.6878,110.3141,110.3141,38924.0
2020-05-04 13:20:00,123.98,124.37,123.88,124.36,51894.0,110.3052,110.6522,110.2162,110.6433,51894.0
2020-05-04 13:30:00,124.38,124.39,124.0,124.03,76739.0,110.6611,110.67,110.323,110.3497,76739.0
2020-05-04 13:40:00,124.05,124.42,124.03,124.42,21199.0,110.3675,110.6967,110.3497,110.6967,21199.0
2020-05-04 13:50:00,124.46,124.7,124.32,124.65,32754.0,110.7323,110.9458,110.6077,110.9013,32754.0
2020-05-04 14:00:00,124.63,124.72,124.29,124.29,34024.0,110.8835,110.9636,110.581,110.581,34024.0
2020-05-04 14:10:00,124.25,124.41,124.23,124.37,32683.0,110.5454,110.6878,110.5276,110.6522,32683.0
2020-05-04 14:20:00,124.36,124.38,124.12,124.16,42896.0,110.6433,110.6611,110.4298,110.4654,42896.0
2020-05-04 14:30:00,124.16,124.43,124.11,124.11,34272.0,110.4654,110.7056,110.4209,110.4209,34272.0
2020-05-04 14:40:00,124.11,124.46,124.11,124.46,33401.0,110.4209,110.7323,110.4209,110.7323,33401.0
2020-05-04 14:50:00,124.43,124.81,124.34,124.55,114782.0,110.7056,111.0437,110.6255,110.8123,114782.0
2020-05-04 15:00:00,124.53,124.56,124.42,124.47,50261.0,110.7945,110.8212,110.6967,110.7412,50261.0
2020-05-04 15:10:00,124.46,124.72,124.26,124.71,71294.0,110.7323,110.9636,110.5543,110.9547,71294.0
2020-05-04 15:20:00,124.71,124.91,124.64,124.87,60755.0,110.9547,111.1326,110.8924,111.097,60755.0
2020-05-04 15:30:00,124.85,125.01,124.68,124.74,177121.0,111.0793,111.2216,110.928,110.9814,177121.0
2020-05-04 15:40:00,124.75,124.95,124.65,124.77,94029.0,110.9903,111.1682,110.9013,111.0081,94029.0
2020-05-04 15:50:00,124.75,124.98,124.42,124.84,132490.0,110.9903,111.1949,110.6967,111.0704,132490.0
2020-05-05 09:30:00,126.0,127.21,125.51,126.63,70858.0,112.1024,113.1789,111.6665,112.6629,70858.0
2020-05-05 09:40:00,126.69,128.05,126.68,127.83,34571.0,112.7163,113.9263,112.7074,113.7306,34571.0
2020-05-05 09:50:00,127.85,128.74,127.85,128.58,30547.0,113.7484,114.5402,113.7484,114.3978,30547.0
2020-05-05 10:00:00,128.59,129.26,128.39,129.13,44706.0,114.4067,115.0028,114.2288,114.8872,44706.0
2020-05-05 10:10:00,129.16,129.25,128.77,129.11,20398.0,114.9139,114.9939,114.5669,114.8694,20398.0
2020-05-05 10:20:00,129.08,129.38,128.61,128.76,17923.0,114.8427,115.1096,114.4245,114.558,17923.0
2020-05-05 10:30:00,128.73,128.85,128.18,128.22,51084.0,114.5313,114.6381,114.042,114.0775,51084.0
2020-05-05 10:40:00,128.22,128.48,127.66,127.66,34852.0,114.0775,114.3089,113.5793,113.5793,34852.0
2020-05-05 10:50:00,127.67,128.14,127.57,128.07,39172.0,113.5882,114.0064,113.4992,113.9441,39172.0
2020-05-05 11:00:00,128.04,128.37,127.96,128.24,29546.0,113.9174,114.211,113.8462,114.0953,29546.0
2020-05-05 11:10:00,128.21,128.24,127.7,127.82,37850.0,114.0686,114.0953,113.6149,113.7217,37850.0
2020-05-05 11:20:00,127.78,128.02,127.74,127.97,21003.0,113.6861,113.8996,113.6505,113.8551,21003.0
2020-05-05 11:30:00,127.95,128.08,127.75,127.8,37857.0,113.8373,113.953,113.6594,113.7039,37857.0
2020-05-05 11:40:00,127.8,128.03,127.37,127.48,31121.0,113.7039,113.9085,113.3213,113.4192,31121.0
2020-05-05 11:50:00,127.51,127.52,127.31,127.32,15827.0,113.4459,113.4548,113.2679,113.2768,15827.0
2020-05-05 12:00:00,127.3,127.4,126.96,127.06,26349.0,113.259,113.348,112.9565,113.0455,26349.0
2020-05-05 12:10:00,127.06,127.37,126.97,127.36,20760.0,113.0455,113.3213,112.9654,113.3124,20760.0
2020-05-05 12:20:00,127.33,127.56,127.22,127.39,42345.0,113.2857,113.4903,113.1878,113.3391,42345.0
2020-05-05 12:30:00,127.4,127.67,127.09,127.11,22653.0,113.348,113.5882,113.0722,113.09,22653.0
2020-05-05 12:40:00,127.11,127.18,126.96,126.98,21786.0,113.09,113.1523,112.9565,112.9743,21786.0
2020-05-05 12:50:00,127.01,127.56,127.01,127.33,29446.0,113.001,113.4903,113.001,113.2857,29446.0
2020-05-05 13:00:00,127.3,127.36,127.04,127.04,32751.0,113.259,113.3124,113.0277,113.0277,32751.0
2020-05-05 13:10:00,127.05,127.06,126.78,126.78,26094.0,113.0366,113.0455,112.7964,112.7964,26094.0
2020-05-05 13:20:00,126.79,126.89,126.55,126.73,30843.0,112.8053,112.8942,112.5917,112.7519,30843.0
2020-05-05 13:30:00,126.74,126.97,126.72,126.97,23355.0,112.7608,112.9654,112.743,112.9654,23355.0
2020-05-05 13:40:00,126.96,127.03,126.77,126.99,31464.0,112.9565,113.0188,112.7875,112.9832,31464.0
2020-05-05 13:50:00,126.99,127.32,126.88,127.18,21429.0,112.9832,113.2768,112.8853,113.1523,21429.0
2020-05-05 14:00:00,127.19,127.22,126.96,126.99,50965.0,113.1612,113.1878,112.9565,112.9832,50965.0
2020-05-05 14:10:00,126.99,127.33,126.99,127.23,19557.0,112.9832,113.2857,112.9832,113.1967,19557.0
2020-05-05 14:20:00,127.24,127.28,127.11,127.25,31567.0,113.2056,113.2412,113.09,113.2145,31567.0
2020-05-05 14:30:00,127.26,127.42,126.99,127.01,37106.0,113.2234,113.3658,112.9832,113.001,37106.0
2020-05-05 14:40:00,127.03,127.29,126.8,127.11,45706.0,113.0188,113.2501,112.8142,113.09,45706.0
2020-05-05 14:50:00,127.07,127.48,126.84,127.45,33130.0,113.0544,113.4192,112.8498,113.3925,33130.0
2020-05-05 15:00:00,127.48,127.62,127.36,127.61,35461.0,113.4192,113.5437,113.3124,113.5348,35461.0
2020-05-05 15:10:00,127.58,127.62,126.98,127.02,47120.0,113.5081,113.5437,112.9743,113.0099,47120.0
2020-05-05 15:20:00,127.06,127.2,126.66,126.88,38980.0,113.0455,113.1701,112.6896,112.8853,38980.0
2020-05-05 15:30:00,126.85,127.04,126.61,126.62,41516.0,112.8587,113.0277,112.6451,112.654,41516.0
2020-05-05 15:40:00,126.6,126.75,126.38,126.5,48027.0,112.6362,112.7697,112.4405,112.5473,48027.0
2020-05-05 15:50:00,126.49,126.81,126.27,126.35,145802.0,112.5384,112.8231,112.3426,112.4138,145802.0
2020-05-06 09:30:00,126.71,127.12,126.25,126.25,58443.0,112.7341,113.0989,112.3248,112.3248,58443.0
2020-05-06 09:40:00,126.32,126.61,125.8,125.93,15827.0,112.3871,112.6451,111.9245,112.0401,15827.0
2020-05-06 09:50:00,125.72,126.02,125.12,125.24,23620.0,111.8533,112.1202,111.3195,111.4262,23620.0
2020-05-06 10:00:00,125.22,125.39,124.85,125.08,30551.0,111.4084,111.5597,111.0793,111.2839,30551.0
2020-05-06 10:10:00,125.08,125.31,124.71,125.17,18000.0,111.2839,111.4885,110.9547,111.364,18000.0
2020-05-06 10:20:00,125.11,125.48,125.1,125.15,15344.0,111.3106,111.6398,111.3017,111.3462,15344.0
2020-05-06 10:30:00,125.18,125.26,124.61,124.65,24169.0,111.3729,111.444,110.8657,110.9013,24169.0
2020-05-06 10:40:00,124.59,125.2,124.56,124.97,44779.0,110.8479,111.3906,110.8212,111.186,44779.0
2020-05-06 10:50:00,124.97,125.05,124.68,124.79,33236.0,111.186,111.2572,110.928,111.0259,33236.0
2020-05-06 11:00:00,124.79,124.9,124.64,124.73,24761.0,111.0259,111.1237,110.8924,110.9725,24761.0
2020-05-06 11:10:00,124.73,124.82,124.32,124.47,20286.0,110.9725,111.0526,110.6077,110.7412,20286.0
2020-05-06 11:20:00,124.45,124.45,123.81,124.22,70376.0,110.7234,110.7234,110.154,110.5187,70376.0
2020-05-06 11:30:00,124.1,124.44,124.04,124.4,12066.0,110.412,110.7145,110.3586,110.6789,12066.0
2020-05-06 11:40:00,124.44,124.55,123.94,123.94,23496.0,110.7145,110.8123,110.2696,110.2696,23496.0
2020-05-06 11:50:00,123.87,124.0,123.68,123.94,17844.0,110.2073,110.323,110.0383,110.2696,17844.0
2020-05-06 12:00:00,123.94,124.15,123.78,123.78,17277.0,110.2696,110.4565,110.1273,110.1273,17277.0
2020-05-06 12:10:00,123.75,124.09,123.66,124.08,16747.0,110.1006,110.4031,110.0205,110.3942,16747.0
2020-05-06 12:20:00,124.01,124.39,123.99,124.39,16249.0,110.3319,110.67,110.3141,110.67,16249.0
2020-05-06 12:30:00,124.29,124.54,124.25,124.47,11160.0,110.581,110.8034,110.5454,110.7412,11160.0
2020-05-06 12:40:00,124.44,124.47,124.21,124.44,12328.0,110.7145,110.7412,110.5098,110.7145,12328.0
2020-05-06 12:50:00,124.44,124.44,123.9,123.9,24614.0,110.7145,110.7145,110.234,110.234,24614.0
2020-05-06 13:00:00,123.9,123.98,123.32,123.56,37980.0,110.234,110.3052,109.718,109.9315,37980.0
2020-05-06 13:10:00,123.51,123.7,123.38,123.58,25671.0,109.8871,110.0561,109.7714,109.9493,25671.0
2020-05-06 13:20:00,123.57,123.64,123.21,123.4,19969.0,109.9404,110.0027,109.6201,109.7892,19969.0
2020-05-06 13:30:00,123.43,123.6,123.4,123.51,15367.0,109.8159,109.9671,109.7892,109.8871,15367.0
2020-05-06 13:40:00,123.5,123.93,123.49,123.86,10945.0,109.8782,110.2607,109.8693,110.1984,10945.0
2020-05-06 13:50:00,123.83,124.06,123.83,123.96,12148.0,110.1718,110.3764,110.1718,110.2874,12148.0
2020-05-06 14:00:00,123.95,123.95,123.55,123.62,27744.0,110.2785,110.2785,109.9226,109.9849,27744.0
2020-05-06 14:10:00,123.61,123.67,123.1,123.18,34412.0,109.976,110.0294,109.5223,109.5934,34412.0
2020-05-06 14:20:00,123.19,123.24,122.96,122.99,26102.0,109.6023,109.6468,109.3977,109.4244,26102.0
2020-05-06 14:30:00,123.0,123.36,122.91,123.3,29975.0,109.4333,109.7536,109.3532,109.7002,29975.0
2020-05-06 14:40:00,123.32,123.63,123.14,123.6,18496.0,109.718,109.9938,109.5579,109.9671,18496.0
2020-05-06 14:50:00,123.63,123.79,123.53,123.62,18712.0,109.9938,110.1362,109.9048,109.9849,18712.0
2020-05-06 15:00:00,123.61,123.71,123.49,123.56,27674.0,109.976,110.065,109.8693,109.9315,27674.0
2020-05-06 15:10:00,123.56,123.63,122.74,122.74,73266.0,109.9315,109.9938,109.202,109.202,73266.0
2020-05-06 15:20:00,122.74,122.77,122.34,122.45,52348.0,109.202,109.2287,108.8461,108.944,52348.0
2020-05-06 15:30:00,122.42,122.42,121.85,122.0,51712.0,108.9173,108.9173,108.4101,108.5436,51712.0
2020-05-06 15:40:00,122.01,122.1,121.8,121.8,42348.0,108.5525,108.6326,108.3657,108.3657,42348.0
2020-05-06 15:50:00,121.77,122.01,121.67,121.71,108199.0,108.339,108.5525,108.25,108.2856,108199.0
2020-05-07 09:30:00,123.27,124.04,123.11,123.8,73686.0,109.6735,110.3586,109.5312,110.1451,73686.0
2020-05-07 09:40:00,123.78,124.74,123.78,124.63,34585.0,110.1273,110.9814,110.1273,110.8835,34585.0
2020-05-07 09:50:00,124.63,124.96,124.49,124.5,23900.0,110.8835,111.1771,110.759,110.7679,23900.0
2020-05-07 10:00:00,124.53,124.68,124.33,124.51,21159.0,110.7945,110.928,110.6166,110.7768,21159.0
2020-05-07 10:10:00,124.52,124.8,124.21,124.79,16029.0,110.7856,111.0348,110.5098,111.0259,16029.0
2020-05-07 10:20:00,124.76,124.93,124.66,124.89,27002.0,110.9992,111.1504,110.9102,111.1148,27002.0
2020-05-07 10:30:00,124.93,125.45,124.91,125.4,29905.0,111.1504,111.6131,111.1326,111.5686,29905.0
2020-05-07 10:40:00,125.4,126.43,125.4,126.01,96451.0,111.5686,112.485,111.5686,112.1113,96451.0
2020-05-07 10:50:00,126.01,126.22,125.83,125.88,74019.0,112.1113,112.2981,111.9512,111.9956,74019.0
2020-05-07 11:00:00,125.84,125.93,125.44,125.45,30091.0,111.9601,112.0401,111.6042,111.6131,30091.0
2020-05-07 11:10:00,125.43,125.85,125.43,125.81,24323.0,111.5953,111.969,111.5953,111.9334,24323.0
2020-05-07 11:20:00,125.81,126.04,125.73,126.02,32496.0,111.9334,112.138,111.8622,112.1202,32496.0
2020-05-07 11:30:00,126.01,126.17,125.8,125.83,33749.0,112.1113,112.2537,111.9245,111.9512,33749.0
2020-05-07 11:40:00,126.1,126.88,126.1,126.6,33216.0,112.1914,112.8853,112.1914,112.6362,33216.0
2020-05-07 11:50:00,126.64,126.9,126.58,126.9,15609.0,112.6718,112.9031,112.6184,112.9031,15609.0
2020-05-07 12:00:00,126.87,126.96,126.55,126.63,16328.0,112.8764,112.9565,112.5917,112.6629,16328.0
2020-05-07 12:10:00,126.6,126.96,126.43,126.88,23510.0,112.6362,112.9565,112.485,112.8853,23510.0
2020-05-07 12:20:00,126.87,127.08,126.75,127.06,23169.0,112.8764,113.0633,112.7697,113.0455,23169.0
2020-05-07 12:30:00,127.06,127.33,126.87,126.93,20298.0,113.0455,113.2857,112.8764,112.9298,20298.0
2020-05-07 12:40:00,126.86,126.86,126.47,126.54,12758.0,112.8676,112.8676,112.5206,112.5828,12758.0
2020-05-07 12:50:00,126.54,126.85,126.42,126.85,16387.0,112.5828,112.8587,112.4761,112.8587,16387.0
2020-05-07 13:00:00,126.87,127.07,126.79,127.04,8096.0,112.8764,113.0544,112.8053,113.0277,8096.0
2020-05-07 13:10:00,127.01,127.09,126.76,126.83,13816.0,113.001,113.0722,112.7786,112.8409,13816.0
2020-05-07 13:20:00,126.82,127.11,126.62,126.93,40395.0,112.832,113.09,112.654,112.9298,40395.0
2020-05-07 13:30:00,126.93,127.18,126.86,127.0,31210.0,112.9298,113.1523,112.8676,112.9921,31210.0
2020-05-07 13:40:00,127.03,127.36,126.98,127.24,10644.0,113.0188,113.3124,112.9743,113.2056,10644.0
2020-05-07 13:50:00,127.24,127.24,126.94,127.11,13934.0,113.2056,113.2056,112.9387,113.09,13934.0
2020-05-07 14:00:00,127.08,127.17,126.91,127.07,19471.0,113.0633,113.1434,112.912,113.0544,19471.0
2020-05-07 14:10:00,127.0,127.24,127.0,127.07,15060.0,112.9921,113.2056,112.9921,113.0544,15060.0
2020-05-07 14:20:00,127.07,127.13,126.93,127.13,43265.0,113.0544,113.1078,112.9298,113.1078,43265.0
2020-05-07 14:30:00,127.1,127.21,126.96,127.12,26578.0,113.0811,113.1789,112.9565,113.0989,26578.0
2020-05-07 14:40:00,127.08,127.13,126.93,127.09,33713.0,113.0633,113.1078,112.9298,113.0722,33713.0
2020-05-07 14:50:00,127.13,127.16,126.73,126.89,28116.0,113.1078,113.1345,112.7519,112.8942,28116.0
2020-05-07 15:00:00,126.9,127.09,126.65,127.04,26614.0,112.9031,113.0722,112.6807,113.0277,26614.0
2020-05-07 15:10:00,127.05,127.13,126.57,126.83,33750.0,113.0366,113.1078,112.6095,112.8409,33750.0
2020-05-07 15:20:00,126.87,127.03,126.78,126.96,47721.0,112.8764,113.0188,112.7964,112.9565,47721.0
2020-05-07 15:30:00,126.94,126.96,126.59,126.77,71224.0,112.9387,112.9565,112.6273,112.7875,71224.0
2020-05-07 15:40:00,126.8,127.11,126.49,126.88,64250.0,112.8142,113.09,112.5384,112.8853,64250.0
2020-05-07 15:50:00,126.81,127.21,126.8,127.12,134473.0,112.8231,113.1789,112.8142,113.0989,134473.0
2020-05-08 09:30:00,128.8,130.37,128.8,129.59,86157.0,114.5936,115.9904,114.5936,115.2964,86157.0
2020-05-08 09:40:00,129.7,130.67,129.55,130.57,44416.0,115.3943,116.2573,115.2608,116.1683,44416.0
2020-05-08 09:50:00,130.55,131.25,130.54,131.21,51599.0,116.1506,116.7733,116.1417,116.7378,51599.0
2020-05-08 10:00:00,131.25,131.4,130.9,130.92,45376.0,116.7733,116.9068,116.4619,116.4797,45376.0
2020-05-08 10:10:00,130.86,131.18,130.81,131.1,45675.0,116.4264,116.7111,116.3819,116.6399,45675.0
2020-05-08 10:20:00,131.05,131.12,130.38,130.69,47105.0,116.5954,116.6577,115.9993,116.2751,47105.0
2020-05-08 10:30:00,130.6,130.63,130.09,130.26,71872.0,116.195,116.2217,115.7413,115.8925,71872.0
2020-05-08 10:40:00,130.25,130.58,130.18,130.36,45955.0,115.8836,116.1772,115.8214,115.9815,45955.0
2020-05-08 10:50:00,130.32,130.43,130.2,130.35,33216.0,115.9459,116.0438,115.8392,115.9726,33216.0
2020-05-08 11:00:00,130.38,130.78,130.16,130.65,41931.0,115.9993,116.3552,115.8036,116.2395,41931.0
2020-05-08 11:10:00,130.62,131.04,130.56,131.04,19626.0,116.2128,116.5865,116.1594,116.5865,19626.0
2020-05-08 11:20:00,131.06,131.62,131.02,131.53,36115.0,116.6043,117.1025,116.5687,117.0225,36115.0
2020-05-08 11:30:00,131.57,131.77,131.2,131.32,34741.0,117.058,117.236,116.7289,116.8356,34741.0
2020-05-08 11:40:00,131.25,131.51,131.15,131.45,62443.0,116.7733,117.0047,116.6844,116.9513,62443.0
2020-05-08 11:50:00,131.42,131.63,131.26,131.44,43168.0,116.9246,117.1114,116.7822,116.9424,43168.0
2020-05-08 12:00:00,131.47,131.54,131.1,131.27,34509.0,116.9691,117.0314,116.6399,116.7911,34509.0
2020-05-08 12:10:00,131.28,131.43,131.1,131.17,24739.0,116.8,116.9335,116.6399,116.7022,24739.0
2020-05-08 12:20:00,131.16,131.23,131.02,131.12,19586.0,116.6933,116.7555,116.5687,116.6577,19586.0
2020-05-08 12:30:00,131.1,131.41,131.1,131.31,32703.0,116.6399,116.9157,116.6399,116.8267,32703.0
2020-05-08 12:40:00,131.29,131.32,131.05,131.25,35190.0,116.8089,116.8356,116.5954,116.7733,35190.0
2020-05-08 12:50:00,131.27,131.7,131.24,131.69,31530.0,116.7911,117.1737,116.7644,117.1648,31530.0
2020-05-08 13:00:00,131.63,131.66,131.21,131.47,20592.0,117.1114,117.1381,116.7378,116.9691,20592.0
2020-05-08 13:10:00,131.47,131.7,131.38,131.59,32018.0,116.9691,117.1737,116.889,117.0758,32018.0
2020-05-08 13:20:00,131.59,131.96,131.52,131.92,32914.0,117.0758,117.405,117.0136,117.3694,32914.0
2020-05-08 13:30:00,131.89,132.19,131.75,132.14,37953.0,117.3428,117.6097,117.2182,117.5652,37953.0
2020-05-08 13:40:00,132.12,132.24,131.8,131.91,40669.0,117.5474,117.6541,117.2627,117.3605,40669.0
2020-05-08 13:50:00,131.9,132.3,131.87,132.3,35677.0,117.3516,117.7075,117.325,117.7075,35677.0
2020-05-08 14:00:00,132.26,132.57,132.26,132.56,39925.0,117.6719,117.9477,117.6719,117.9389,39925.0
2020-05-08 14:10:00,132.53,133.04,132.49,132.94,52400.0,117.9122,118.3659,117.8766,118.2769,52400.0
2020-05-08 14:20:00,132.97,133.18,132.83,132.97,49855.0,118.3036,118.4905,118.1791,118.3036,49855.0
2020-05-08 14:30:00,133.0,133.11,132.87,132.99,35407.0,118.3303,118.4282,118.2147,118.3214,35407.0
2020-05-08 14:40:00,133.01,133.53,133.0,133.51,43925.0,118.3392,118.8019,118.3303,118.7841,43925.0
2020-05-08 14:50:00,133.49,133.58,133.31,133.55,43766.0,118.7663,118.8463,118.6061,118.8197,43766.0
2020-05-08 15:00:00,133.57,134.07,133.41,134.0,59683.0,118.8374,119.2823,118.6951,119.22,59683.0
2020-05-08 15:10:00,134.04,134.24,133.95,134.13,72347.0,119.2556,119.4335,119.1755,119.3357,72347.0
2020-05-08 15:20:00,134.14,134.7,134.12,134.59,92493.0,119.3446,119.8428,119.3268,119.7449,92493.0
2020-05-08 15:30:00,134.59,134.9,134.43,134.88,98697.0,119.7449,120.0208,119.6026,120.003,98697.0
2020-05-08 15:40:00,134.9,135.38,134.86,135.27,155585.0,120.0208,120.4478,119.9852,120.3499,155585.0
2020-05-08 15:50:00,135.31,135.58,134.82,135.37,379946.0,120.3855,120.6257,119.9496,120.4389,379946.0
2020-05-11 09:30:00,134.02,136.49,133.84,136.43,157335.0,119.2378,121.4354,119.0777,121.382,157335.0
2020-05-11 09:40:00,136.49,136.9,135.77,136.09,115015.0,121.4354,121.8002,120.7948,121.0795,115015.0
2020-05-11 09:50:00,136.1,136.25,135.67,136.15,115217.0,121.0884,121.2219,120.7058,121.1329,115217.0
2020-05-11 10:00:00,136.11,136.2,134.85,134.89,95046.0,121.0973,121.1774,119.9763,120.0119,95046.0
2020-05-11 10:10:00,134.91,135.0,133.93,134.0,51977.0,120.0296,120.1097,119.1577,119.22,51977.0
2020-05-11 10:20:00,134.0,134.45,133.83,133.86,41186.0,119.22,119.6204,119.0688,119.0955,41186.0
2020-05-11 10:30:00,133.86,134.44,133.57,133.93,27274.0,119.0955,119.6115,118.8374,119.1577,27274.0
2020-05-11 10:40:00,133.92,134.05,133.46,133.62,25925.0,119.1488,119.2645,118.7396,118.8819,25925.0
2020-05-11 10:50:00,133.63,133.91,133.23,133.78,57691.0,118.8908,119.1399,118.535,119.0243,57691.0
2020-05-11 11:00:00,133.84,134.15,133.68,133.89,23734.0,119.0777,119.3535,118.9353,119.1222,23734.0
2020-05-11 11:10:00,133.85,133.9,133.31,133.75,25401.0,119.0866,119.1311,118.6061,118.9976,25401.0
2020-05-11 11:20:00,133.75,133.79,133.04,133.7,36514.0,118.9976,119.0332,118.3659,118.9531,36514.0
2020-05-11 11:30:00,133.68,133.81,133.61,133.66,13264.0,118.9353,119.051,118.873,118.9175,13264.0
2020-05-11 11:40:00,133.7,133.98,133.61,133.95,22208.0,118.9531,119.2022,118.873,119.1755,22208.0
2020-05-11 11:50:00,133.99,134.17,133.86,133.99,40828.0,119.2111,119.3713,119.0955,119.2111,40828.0
2020-05-11 12:00:00,134.03,134.12,133.9,133.92,21482.0,119.2467,119.3268,119.1311,119.1488,21482.0
2020-05-11 12:10:00,133.93,134.27,133.76,134.27,32782.0,119.1577,119.4602,119.0065,119.4602,32782.0
2020-05-11 12:20:00,134.28,134.52,134.19,134.51,21081.0,119.4691,119.6827,119.3891,119.6738,21081.0
2020-05-11 12:30:00,134.55,134.87,134.54,134.83,21140.0,119.7094,119.9941,119.7005,119.9585,21140.0
2020-05-11 12:40:00,134.88,134.94,134.44,134.46,23401.0,120.003,120.0563,119.6115,119.6293,23401.0
2020-05-11 12:50:00,134.49,134.72,134.36,134.58,17948.0,119.656,119.8606,119.5403,119.736,17948.0
2020-05-11 13:00:00,134.61,134.76,134.42,134.76,18026.0,119.7627,119.8962,119.5937,119.8962,18026.0
2020-05-11 13:10:00,134.75,134.75,134.12,134.27,15437.0,119.8873,119.8873,119.3268,119.4602,15437.0
2020-05-11 13:20:00,134.31,134.4,134.15,134.36,18042.0,119.4958,119.5759,119.3535,119.5403,18042.0
2020-05-11 13:30:00,134.37,134.51,134.28,134.47,18936.0,119.5492,119.6738,119.4691,119.6382,18936.0
2020-05-11 13:40:00,134.44,134.53,134.24,134.27,18773.0,119.6115,119.6916,119.4335,119.4602,18773.0
2020-05-11 13:50:00,134.3,134.36,133.98,134.05,23318.0,119.4869,119.5403,119.2022,119.2645,23318.0
2020-05-11 14:00:00,134.03,134.03,133.36,133.5,14315.0,119.2467,119.2467,118.6506,118.7752,14315.0
2020-05-11 14:10:00,133.44,133.56,133.23,133.54,17210.0,118.7218,118.8286,118.535,118.8108,17210.0
2020-05-11 14:20:00,133.57,133.59,133.2,133.27,14199.0,118.8374,118.8552,118.5083,118.5705,14199.0
2020-05-11 14:30:00,133.27,133.75,133.27,133.68,21499.0,118.5705,118.9976,118.5705,118.9353,21499.0
2020-05-11 14:40:00,133.69,133.77,133.54,133.71,17855.0,118.9442,119.0154,118.8108,118.962,17855.0
2020-05-11 14:50:00,133.7,133.87,133.58,133.69,21499.0,118.9531,119.1044,118.8463,118.9442,21499.0
2020-05-11 15:00:00,133.71,134.07,133.69,133.98,25078.0,118.962,119.2823,118.9442,119.2022,25078.0
2020-05-11 15:10:00,133.95,133.98,133.67,133.85,23791.0,119.1755,119.2022,118.9264,119.0866,23791.0
2020-05-11 15:20:00,133.82,133.94,133.72,133.91,31884.0,119.0599,119.1666,118.9709,119.1399,31884.0
2020-05-11 15:30:00,133.9,134.22,133.82,133.96,67957.0,119.1311,119.4158,119.0599,119.1844,67957.0
2020-05-11 15:40:00,133.96,134.15,133.89,134.12,57166.0,119.1844,119.3535,119.1222,119.3268,57166.0
2020-05-11 15:50:00,134.05,134.37,133.69,133.81,153250.0,119.2645,119.5492,118.9442,119.051,153250.0
2020-05-12 09:30:00,134.11,134.83,133.62,134.76,40578.0,119.3179,119.9585,118.8819,119.8962,40578.0
2020-05-12 09:40:00,134.75,134.75,133.65,133.73,30315.0,119.8873,119.8873,118.9086,118.9798,30315.0
2020-05-12 09:50:00,133.63,134.19,133.63,134.12,37346.0,118.8908,119.3891,118.8908,119.3268,37346.0
2020-05-12 10:00:00,134.1,134.37,134.02,134.31,25964.0,119.309,119.5492,119.2378,119.4958,25964.0
2020-05-12 10:10:00,134.32,134.71,134.18,134.43,33188.0,119.5047,119.8517,119.3802,119.6026,33188.0
2020-05-12 10:20:00,134.39,134.39,133.83,134.04,30068.0,119.567,119.567,119.0688,119.2556,30068.0
2020-05-12 10:30:00,134.1,134.25,133.91,134.14,22465.0,119.309,119.4424,119.1399,119.3446,22465.0
2020-05-12 10:40:00,134.15,134.28,133.52,133.54,43476.0,119.3535,119.4691,118.793,118.8108,43476.0
2020-05-12 10:50:00,133.52,134.34,133.52,134.25,36771.0,118.793,119.5225,118.793,119.4424,36771.0
2020-05-12 11:00:00,134.21,134.62,134.04,134.62,13415.0,119.4069,119.7716,119.2556,119.7716,13415.0
2020-05-12 11:10:00,134.62,134.62,133.91,133.97,19501.0,119.7716,119.7716,119.1399,119.1933,19501.0
2020-05-12 11:20:00,134.01,134.34,133.91,134.0,14037.0,119.2289,119.5225,119.1399,119.22,14037.0
2020-05-12 11:30:00,134.07,134.25,133.69,133.71,41827.0,119.2823,119.4424,118.9442,118.962,41827.0
2020-05-12 11:40:00,133.7,133.75,133.5,133.53,19681.0,118.9531,118.9976,118.7752,118.8019,19681.0
2020-05-12 11:50:00,133.53,133.73,133.41,133.67,27238.0,118.8019,118.9798,118.6951,118.9264,27238.0
2020-05-12 12:00:00,133.66,133.66,133.27,133.29,34723.0,118.9175,118.9175,118.5705,118.5883,34723.0
2020-05-12 12:10:00,133.23,133.34,133.11,133.27,21166.0,118.535,118.6328,118.4282,118.5705,21166.0
2020-05-12 12:20:00,133.26,133.96,133.25,133.35,118305.0,118.5616,119.1844,118.5527,118.6417,118305.0
2020-05-12 12:30:00,133.31,133.64,133.31,133.6,14672.0,118.6061,118.8997,118.6061,118.8641,14672.0
2020-05-12 12:40:00,133.6,133.99,133.58,133.95,48731.0,118.8641,119.2111,118.8463,119.1755,48731.0
2020-05-12 12:50:00,133.94,134.04,133.84,133.93,53930.0,119.1666,119.2556,119.0777,119.1577,53930.0
2020-05-12 13:00:00,133.93,134.0,133.67,133.91,56664.0,119.1577,119.22,118.9264,119.1399,56664.0
2020-05-12 13:10:00,133.87,134.09,133.71,133.96,87429.0,119.1044,119.3001,118.962,119.1844,87429.0
2020-05-12 13:20:00,133.95,134.03,133.85,134.03,58607.0,119.1755,119.2467,119.0866,119.2467,58607.0
2020-05-12 13:30:00,134.01,134.06,133.86,134.03,34546.0,119.2289,119.2734,119.0955,119.2467,34546.0
2020-05-12 13:40:00,134.06,134.06,133.82,133.93,26908.0,119.2734,119.2734,119.0599,119.1577,26908.0
2020-05-12 13:50:00,133.93,134.09,133.83,134.0,79214.0,119.1577,119.3001,119.0688,119.22,79214.0
2020-05-12 14:00:00,133.99,134.11,133.92,134.0,54850.0,119.2111,119.3179,119.1488,119.22,54850.0
2020-05-12 14:10:00,133.99,134.02,133.26,133.32,118403.0,119.2111,119.2378,118.5616,118.615,118403.0
2020-05-12 14:20:00,133.32,133.64,133.32,133.64,57536.0,118.615,118.8997,118.615,118.8997,57536.0
2020-05-12 14:30:00,133.61,133.89,133.55,133.72,44615.0,118.873,119.1222,118.8197,118.9709,44615.0
2020-05-12 14:40:00,133.72,133.84,133.56,133.73,48430.0,118.9709,119.0777,118.8286,118.9798,48430.0
2020-05-12 14:50:00,133.73,133.89,133.72,133.83,37636.0,118.9798,119.1222,118.9709,119.0688,37636.0
2020-05-12 15:00:00,133.83,133.97,133.77,133.87,78969.0,119.0688,119.1933,119.0154,119.1044,78969.0
2020-05-12 15:10:00,133.85,133.89,133.75,133.84,96578.0,119.0866,119.1222,118.9976,119.0777,96578.0
2020-05-12 15:20:00,133.84,133.86,133.56,133.8,111432.0,119.0777,119.0955,118.8286,119.0421,111432.0
2020-05-12 15:30:00,133.82,133.85,133.06,133.29,165445.0,119.0599,119.0866,118.3837,118.5883,165445.0
2020-05-12 15:40:00,133.28,133.33,132.04,132.04,78709.0,118.5794,118.6239,117.4762,117.4762,78709.0
2020-05-12 15:50:00,132.1,132.58,131.73,131.87,304984.0,117.5296,117.9566,117.2004,117.325,304984.0
2020-05-13 09:30:00,131.54,131.81,130.75,131.0,158929.0,117.0314,117.2716,116.3285,116.5509,158929.0
2020-05-13 09:40:00,131.05,131.57,130.83,131.5,58217.0,116.5954,117.058,116.3997,116.9958,58217.0
2020-05-13 09:50:00,131.53,131.53,130.77,131.16,49001.0,117.0225,117.0225,116.3463,116.6933,49001.0
2020-05-13 10:00:00,131.18,131.88,131.18,131.51,51974.0,116.7111,117.3339,116.7111,117.0047,51974.0
2020-05-13 10:10:00,131.53,131.61,131.03,131.11,25282.0,117.0225,117.0936,116.5776,116.6488,25282.0
2020-05-13 10:20:00,131.08,131.72,130.88,131.53,33503.0,116.6221,117.1915,116.4442,117.0225,33503.0
2020-05-13 10:30:00,131.56,132.04,131.16,131.25,33509.0,117.0491,117.4762,116.6933,116.7733,33509.0
2020-05-13 10:40:00,131.3,131.42,130.96,131.08,21632.0,116.8178,116.9246,116.5153,116.6221,21632.0
2020-05-13 10:50:00,131.08,131.42,130.92,131.01,132799.0,116.6221,116.9246,116.4797,116.5598,132799.0
2020-05-13 11:00:00,131.06,131.37,131.04,131.18,29878.0,116.6043,116.8801,116.5865,116.7111,29878.0
2020-05-13 11:10:00,131.17,131.39,130.76,130.87,49715.0,116.7022,116.8979,116.3374,116.4353,49715.0
2020-05-13 11:20:00,130.86,130.97,130.46,130.87,42759.0,116.4264,116.5242,116.0705,116.4353,42759.0
2020-05-13 11:30:00,130.88,131.06,130.51,130.71,73846.0,116.4442,116.6043,116.115,116.2929,73846.0
2020-05-13 11:40:00,130.7,130.72,129.99,130.3,51608.0,116.284,116.3018,115.6523,115.9281,51608.0
2020-05-13 11:50:00,130.31,130.35,129.99,130.3,56714.0,115.937,115.9726,115.6523,115.9281,56714.0
2020-05-13 12:00:00,130.3,130.38,130.0,130.09,44003.0,115.9281,115.9993,115.6612,115.7413,44003.0
2020-05-13 12:10:00,130.12,130.23,129.95,130.06,46470.0,115.768,115.8658,115.6167,115.7146,46470.0
2020-05-13 12:20:00,130.01,130.3,129.99,130.22,22953.0,115.6701,115.9281,115.6523,115.8569,22953.0
2020-05-13 12:30:00,130.27,130.45,130.07,130.37,19047.0,115.9014,116.0616,115.7235,115.9904,19047.0
2020-05-13 12:40:00,130.29,130.41,130.0,130.37,24638.0,115.9192,116.026,115.6612,115.9904,24638.0
2020-05-13 12:50:00,130.35,130.45,130.09,130.26,16608.0,115.9726,116.0616,115.7413,115.8925,16608.0
2020-05-13 13:00:00,130.32,130.35,129.99,130.21,16657.0,115.9459,115.9726,115.6523,115.8481,16657.0
2020-05-13 13:10:00,130.26,130.89,130.26,130.85,20213.0,115.8925,116.453,115.8925,116.4175,20213.0
2020-05-13 13:20:00,130.81,130.88,130.4,130.54,18831.0,116.3819,116.4442,116.0171,116.1417,18831.0
2020-05-13 13:30:00,130.52,130.6,130.05,130.4,16787.0,116.1239,116.195,115.7057,116.0171,16787.0
2020-05-13 13:40:00,130.42,130.5,130.2,130.35,23168.0,116.0349,116.1061,115.8392,115.9726,23168.0
2020-05-13 13:50:00,130.38,130.39,130.05,130.32,68552.0,115.9993,116.0082,115.7057,115.9459,68552.0
2020-05-13 14:00:00,130.3,130.65,130.1,130.65,62447.0,115.9281,116.2395,115.7502,116.2395,62447.0
2020-05-13 14:10:00,130.65,131.14,130.24,130.25,119502.0,116.2395,116.6755,115.8747,115.8836,119502.0
2020-05-13 14:20:00,130.27,130.49,130.21,130.36,27148.0,115.9014,116.0972,115.8481,115.9815,27148.0
2020-05-13 14:30:00,130.33,130.74,130.32,130.62,30482.0,115.9548,116.3196,115.9459,116.2128,30482.0
2020-05-13 14:40:00,130.58,130.73,130.35,130.72,26442.0,116.1772,116.3107,115.9726,116.3018,26442.0
2020-05-13 14:50:00,130.69,130.85,130.64,130.69,38581.0,116.2751,116.4175,116.2306,116.2751,38581.0
2020-05-13 15:00:00,130.67,131.17,130.66,130.75,36562.0,116.2573,116.7022,116.2484,116.3285,36562.0
2020-05-13 15:10:00,130.85,130.91,130.65,130.86,51494.0,116.4175,116.4708,116.2395,116.4264,51494.0
2020-05-13 15:20:00,130.85,130.89,130.52,130.82,115974.0,116.4175,116.453,116.1239,116.3908,115974.0
2020-05-13 15:30:00,130.81,130.85,130.37,130.6,65310.0,116.3819,116.4175,115.9904,116.195,65310.0
2020-05-13 15:40:00,130.67,130.94,130.36,130.9,62849.0,116.2573,116.4975,115.9815,116.4619,62849.0
2020-05-13 15:50:00,130.89,131.52,130.89,131.51,317614.0,116.453,117.0136,116.453,117.0047,317614.0
2020-05-14 09:30:00,130.0,130.65,129.75,130.11,102503.0,115.6612,116.2395,115.4388,115.7591,102503.0
2020-05-14 09:40:00,130.05,130.5,129.71,130.32,128614.0,115.7057,116.1061,115.4032,115.9459,128614.0
2020-05-14 09:50:00,130.3,130.4,129.53,129.59,80807.0,115.9281,116.0171,115.2431,115.2964,80807.0
2020-05-14 10:00:00,129.59,130.07,129.42,130.05,83000.0,115.2964,115.7235,115.1452,115.7057,83000.0
2020-05-14 10:10:00,130.0,130.2,129.15,129.91,138959.0,115.6612,115.8392,114.905,115.5811,138959.0
2020-05-14 10:20:00,129.94,130.55,129.93,130.19,36777.0,115.6078,116.1506,115.5989,115.8303,36777.0
2020-05-14 10:30:00,130.05,131.31,130.03,131.23,40582.0,115.7057,116.8267,115.6879,116.7555,40582.0
2020-05-14 10:40:00,131.19,132.15,131.1,132.15,28500.0,116.72,117.5741,116.6399,117.5741,28500.0
2020-05-14 10:50:00,132.09,133.1,131.95,132.98,75361.0,117.5207,118.4193,117.3961,118.3125,75361.0
2020-05-14 11:00:00,132.97,133.08,132.42,132.66,101852.0,118.3036,118.4015,117.8143,118.0278,101852.0
2020-05-14 11:10:00,132.79,133.09,132.51,132.83,33408.0,118.1435,118.4104,117.8944,118.1791,33408.0
2020-05-14 11:20:00,132.76,132.79,131.06,131.13,42764.0,118.1168,118.1435,116.6043,116.6666,42764.0
2020-05-14 11:30:00,131.18,131.29,129.74,129.74,40168.0,116.7111,116.8089,115.4299,115.4299,40168.0
2020-05-14 11:40:00,129.71,130.16,129.11,129.95,46568.0,115.4032,115.8036,114.8694,115.6167,46568.0
2020-05-14 11:50:00,129.98,130.9,129.91,130.7,31822.0,115.6434,116.4619,115.5811,116.284,31822.0
2020-05-14 12:00:00,130.7,130.97,130.6,130.76,21873.0,116.284,116.5242,116.195,116.3374,21873.0
2020-05-14 12:10:00,130.72,131.59,130.71,131.37,32887.0,116.3018,117.0758,116.2929,116.8801,32887.0
2020-05-14 12:20:00,131.39,132.02,131.35,131.77,42656.0,116.8979,117.4584,116.8623,117.236,42656.0
2020-05-14 12:30:00,131.75,132.17,131.7,132.07,46482.0,117.2182,117.5919,117.1737,117.5029,46482.0
2020-05-14 12:40:00,132.03,132.06,131.3,131.43,19571.0,117.4673,117.494,116.8178,116.9335,19571.0
2020-05-14 12:50:00,131.51,132.25,131.45,132.15,20050.0,117.0047,117.663,116.9513,117.5741,20050.0
2020-05-14 13:00:00,132.19,132.5,132.06,132.44,44405.0,117.6097,117.8855,117.494,117.8321,44405.0
2020-05-14 13:10:00,132.44,133.05,132.33,133.05,43514.0,117.8321,118.3748,117.7342,118.3748,43514.0
2020-05-14 13:20:00,133.05,133.91,132.98,133.91,76028.0,118.3748,119.1399,118.3125,119.1399,76028.0
2020-05-14 13:30:00,133.93,134.31,133.93,134.0,80085.0,119.1577,119.4958,119.1577,119.22,80085.0
2020-05-14 13:40:00,134.0,134.15,133.76,133.95,70801.0,119.22,119.3535,119.0065,119.1755,70801.0
2020-05-14 13:50:00,133.92,133.98,132.95,133.02,23403.0,119.1488,119.2022,118.2858,118.3481,23403.0
2020-05-14 14:00:00,133.0,133.0,132.35,132.47,23193.0,118.3303,118.3303,117.752,117.8588,23193.0
2020-05-14 14:10:00,132.49,132.6,132.26,132.43,19252.0,117.8766,117.9744,117.6719,117.8232,19252.0
2020-05-14 14:20:00,132.41,132.51,132.14,132.37,23018.0,117.8054,117.8944,117.5652,117.7698,23018.0
2020-05-14 14:30:00,132.39,132.65,131.83,131.87,26613.0,117.7876,118.0189,117.2894,117.325,26613.0
2020-05-14 14:40:00,131.89,132.15,131.42,131.48,19628.0,117.3428,117.5741,116.9246,116.978,19628.0
2020-05-14 14:50:00,131.49,131.84,131.39,131.68,22878.0,116.9869,117.2983,116.8979,117.1559,22878.0
2020-05-14 15:00:00,131.69,132.28,131.58,132.09,36908.0,117.1648,117.6897,117.0669,117.5207,36908.0
2020-05-14 15:10:00,132.05,132.08,131.76,131.91,22812.0,117.4851,117.5118,117.2271,117.3605,22812.0
2020-05-14 15:20:00,131.92,132.46,131.79,132.39,27248.0,117.3694,117.8499,117.2538,117.7876,27248.0
2020-05-14 15:30:00,132.45,132.57,132.12,132.21,33417.0,117.841,117.9477,117.5474,117.6275,33417.0
2020-05-14 15:40:00,132.18,132.62,132.02,132.51,43348.0,117.6008,117.9922,117.4584,117.8944,43348.0
2020-05-14 15:50:00,132.55,132.93,132.52,132.92,118630.0,117.93,118.268,117.9033,118.2591,118630.0
2020-05-15 09:30:00,131.32,132.22,130.6,132.22,63236.0,116.8356,117.6364,116.195,117.6364,63236.0
2020-05-15 09:40:00,132.13,132.61,131.9,132.19,29549.0,117.5563,117.9833,117.3516,117.6097,29549.0
2020-05-15 09:50:00,132.19,133.2,132.19,133.06,28918.0,117.6097,118.5083,117.6097,118.3837,28918.0
2020-05-15 10:00:00,133.04,133.48,132.99,133.22,43239.0,118.3659,118.7574,118.3214,118.5261,43239.0
2020-05-15 10:10:00,133.23,133.92,133.18,133.83,20145.0,118.535,119.1488,118.4905,119.0688,20145.0
2020-05-15 10:20:00,133.82,134.03,133.14,133.36,24323.0,119.0599,119.2467,118.4549,118.6506,24323.0
2020-05-15 10:30:00,133.38,133.69,132.79,133.3,35134.0,118.6684,118.9442,118.1435,118.5972,35134.0
2020-05-15 10:40:00,133.27,133.74,133.12,133.28,25234.0,118.5705,118.9887,118.4371,118.5794,25234.0
2020-05-15 10:50:00,133.22,133.26,132.37,132.61,17140.0,118.5261,118.5616,117.7698,117.9833,17140.0
2020-05-15 11:00:00,132.52,132.52,131.31,131.31,26136.0,117.9033,117.9033,116.8267,116.8267,26136.0
2020-05-15 11:10:00,131.36,131.63,131.12,131.48,28527.0,116.8712,117.1114,116.6577,116.978,28527.0
2020-05-15 11:20:00,131.47,131.97,131.39,131.72,16402.0,116.9691,117.4139,116.8979,117.1915,16402.0
2020-05-15 11:30:00,131.7,131.99,131.41,131.46,18280.0,117.1737,117.4317,116.9157,116.9602,18280.0
2020-05-15 11:40:00,131.53,131.64,131.33,131.4,15038.0,117.0225,117.1203,116.8445,116.9068,15038.0
2020-05-15 11:50:00,131.36,131.71,131.28,131.4,16896.0,116.8712,117.1826,116.8,116.9068,16896.0
2020-05-15 12:00:00,131.4,132.18,131.36,132.08,21176.0,116.9068,117.6008,116.8712,117.5118,21176.0
2020-05-15 12:10:00,131.97,132.22,131.94,132.08,19001.0,117.4139,117.6364,117.3872,117.5118,19001.0
2020-05-15 12:20:00,132.12,132.44,132.03,132.15,21982.0,117.5474,117.8321,117.4673,117.5741,21982.0
2020-05-15 12:30:00,132.15,132.15,131.95,132.05,17293.0,117.5741,117.5741,117.3961,117.4851,17293.0
2020-05-15 12:40:00,132.05,132.2,131.34,131.44,29816.0,117.4851,117.6186,116.8534,116.9424,29816.0
2020-05-15 12:50:00,131.42,131.48,131.2,131.47,29983.0,116.9246,116.978,116.7289,116.9691,29983.0
2020-05-15 13:00:00,131.44,131.72,131.43,131.65,14766.0,116.9424,117.1915,116.9335,117.1292,14766.0
2020-05-15 13:10:00,131.69,131.96,131.69,131.91,15796.0,117.1648,117.405,117.1648,117.3605,15796.0
2020-05-15 13:20:00,131.93,132.16,131.86,132.09,16813.0,117.3783,117.583,117.3161,117.5207,16813.0
2020-05-15 13:30:00,132.05,132.27,131.87,132.12,21437.0,117.4851,117.6808,117.325,117.5474,21437.0
2020-05-15 13:40:00,132.03,132.21,131.9,131.97,16886.0,117.4673,117.6275,117.3516,117.4139,16886.0
2020-05-15 13:50:00,131.94,132.09,131.8,131.87,15377.0,117.3872,117.5207,117.2627,117.325,15377.0
2020-05-15 14:00:00,131.87,132.28,131.86,131.96,41685.0,117.325,117.6897,117.3161,117.405,41685.0
2020-05-15 14:10:00,131.96,132.07,131.85,131.88,21798.0,117.405,117.5029,117.3072,117.3339,21798.0
2020-05-15 14:20:00,131.92,131.96,131.7,131.85,27338.0,117.3694,117.405,117.1737,117.3072,27338.0
2020-05-15 14:30:00,131.83,131.85,131.23,131.45,22959.0,117.2894,117.3072,116.7555,116.9513,22959.0
2020-05-15 14:40:00,131.45,131.52,131.17,131.17,21970.0,116.9513,117.0136,116.7022,116.7022,21970.0
2020-05-15 14:50:00,131.17,131.48,131.0,131.03,43693.0,116.7022,116.978,116.5509,116.5776,43693.0
2020-05-15 15:00:00,131.07,131.63,130.97,131.38,62814.0,116.6132,117.1114,116.5242,116.889,62814.0
2020-05-15 15:10:00,131.36,131.44,130.95,130.99,31609.0,116.8712,116.9424,116.5064,116.542,31609.0
2020-05-15 15:20:00,131.03,131.36,130.87,131.15,39201.0,116.5776,116.8712,116.4353,116.6844,39201.0
2020-05-15 15:30:00,131.19,131.38,130.68,130.84,38160.0,116.72,116.889,116.2662,116.4086,38160.0
2020-05-15 15:40:00,130.78,131.11,130.2,130.84,75210.0,116.3552,116.6488,115.8392,116.4086,75210.0
2020-05-15 15:50:00,130.82,131.13,130.41,130.97,221887.0,116.3908,116.6666,116.026,116.5242,221887.0
2020-05-18 09:30:00,136.23,137.0,134.99,136.89,84396.0,121.2041,121.8891,120.1008,121.7913,84396.0
2020-05-18 09:40:00,136.85,138.0,136.66,137.74,45486.0,121.7557,122.7788,121.5866,122.5475,45486.0
2020-05-18 09:50:00,137.79,137.97,137.4,137.55,44094.0,122.592,122.7521,122.245,122.3785,44094.0
2020-05-18 10:00:00,137.44,137.84,137.25,137.61,22308.0,122.2806,122.6365,122.1116,122.4318,22308.0
2020-05-18 10:10:00,137.59,137.75,137.2,137.75,27604.0,122.4141,122.5564,122.0671,122.5564,27604.0
2020-05-18 10:20:00,137.73,137.88,137.58,137.75,36106.0,122.5386,122.6721,122.4052,122.5564,36106.0
2020-05-18 10:30:00,137.75,138.06,137.47,137.97,29390.0,122.5564,122.8322,122.3073,122.7521,29390.0
2020-05-18 10:40:00,137.96,138.58,137.9,138.58,32798.0,122.7432,123.2949,122.6899,123.2949,32798.0
2020-05-18 10:50:00,138.57,138.89,138.37,138.66,47942.0,123.286,123.5707,123.108,123.366,47942.0
2020-05-18 11:00:00,138.61,139.38,138.52,139.34,34316.0,123.3215,124.0066,123.2415,123.971,34316.0
2020-05-18 11:10:00,139.36,139.45,139.03,139.45,28475.0,123.9888,124.0689,123.6952,124.0689,28475.0
2020-05-18 11:20:00,139.41,139.8,139.4,139.67,20305.0,124.0333,124.3803,124.0244,124.2646,20305.0
2020-05-18 11:30:00,139.74,139.74,139.15,139.25,31590.0,124.3269,124.3269,123.802,123.891,31590.0
2020-05-18 11:40:00,139.28,139.65,138.84,138.84,21873.0,123.9176,124.2468,123.5262,123.5262,21873.0
2020-05-18 11:50:00,138.76,139.11,138.51,138.95,21810.0,123.455,123.7664,123.2326,123.624,21810.0
2020-05-18 12:00:00,138.95,139.07,138.77,138.94,24439.0,123.624,123.7308,123.4639,123.6151,24439.0
2020-05-18 12:10:00,138.93,138.97,138.54,138.54,21763.0,123.6063,123.6418,123.2593,123.2593,21763.0
2020-05-18 12:20:00,138.54,138.75,138.49,138.59,17729.0,123.2593,123.4461,123.2148,123.3038,17729.0
2020-05-18 12:30:00,138.55,138.8,138.45,138.78,11546.0,123.2682,123.4906,123.1792,123.4728,11546.0
2020-05-18 12:40:00,138.8,138.8,138.38,138.39,17545.0,123.4906,123.4906,123.1169,123.1258,17545.0
2020-05-18 12:50:00,138.41,138.8,138.4,138.69,18811.0,123.1436,123.4906,123.1347,123.3927,18811.0
2020-05-18 13:00:00,138.7,138.93,138.69,138.9,25499.0,123.4016,123.6063,123.3927,123.5796,25499.0
2020-05-18 13:10:00,138.89,139.05,138.86,138.93,21257.0,123.5707,123.713,123.544,123.6063,21257.0
2020-05-18 13:20:00,138.9,138.92,138.7,138.81,32729.0,123.5796,123.5974,123.4016,123.4995,32729.0
2020-05-18 13:30:00,138.79,138.92,138.72,138.84,21850.0,123.4817,123.5974,123.4194,123.5262,21850.0
2020-05-18 13:40:00,138.81,139.12,138.74,139.03,16154.0,123.4995,123.7753,123.4372,123.6952,16154.0
2020-05-18 13:50:00,139.03,139.11,138.94,138.97,15896.0,123.6952,123.7664,123.6151,123.6418,15896.0
2020-05-18 14:00:00,138.96,139.25,138.94,139.05,25284.0,123.6329,123.891,123.6151,123.713,25284.0
2020-05-18 14:10:00,139.04,139.38,139.01,139.05,14158.0,123.7041,124.0066,123.6774,123.713,14158.0
2020-05-18 14:20:00,139.05,139.47,138.93,139.45,21368.0,123.713,124.0867,123.6063,124.0689,21368.0
2020-05-18 14:30:00,139.42,140.0,139.41,140.0,24764.0,124.0422,124.5582,124.0333,124.5582,24764.0
2020-05-18 14:40:00,139.94,140.1,139.8,139.84,30660.0,124.5048,124.6472,124.3803,124.4159,30660.0
2020-05-18 14:50:00,139.79,139.93,139.66,139.9,19213.0,124.3714,124.496,124.2557,124.4693,19213.0
2020-05-18 15:00:00,139.91,140.16,139.86,140.16,18503.0,124.4782,124.7006,124.4337,124.7006,18503.0
2020-05-18 15:10:00,140.1,140.35,139.98,140.27,27627.0,124.6472,124.8696,124.5404,124.7985,27627.0
2020-05-18 15:20:00,140.28,140.35,139.91,140.03,57611.0,124.8073,124.8696,124.4782,124.5849,57611.0
2020-05-18 15:30:00,140.02,140.18,139.91,140.18,33830.0,124.576,124.7184,124.4782,124.7184,33830.0
2020-05-18 15:40:00,140.16,140.45,140.08,140.22,44669.0,124.7006,124.9586,124.6294,124.754,44669.0
2020-05-18 15:50:00,140.3,140.37,139.3,139.52,101680.0,124.8251,124.8874,123.9354,124.1312,101680.0
2020-05-19 09:30:00,140.12,140.53,138.29,138.59,61914.0,124.665,125.0298,123.0368,123.3038,61914.0
2020-05-19 09:40:00,138.55,138.63,137.8,138.14,23933.0,123.2682,123.3393,122.6009,122.9034,23933.0
2020-05-19 09:50:00,138.09,138.84,138.07,138.66,17678.0,122.8589,123.5262,122.8411,123.366,17678.0
2020-05-19 10:00:00,138.74,139.25,138.46,139.2,38872.0,123.4372,123.891,123.1881,123.8465,38872.0
2020-05-19 10:10:00,139.22,139.22,138.27,138.34,37263.0,123.8643,123.8643,123.019,123.0813,37263.0
2020-05-19 10:20:00,138.32,138.74,138.26,138.52,21718.0,123.0635,123.4372,123.0102,123.2415,21718.0
2020-05-19 10:30:00,138.51,138.74,138.34,138.43,21565.0,123.2326,123.4372,123.0813,123.1614,21565.0
2020-05-19 10:40:00,138.44,138.58,137.99,138.56,20309.0,123.1703,123.2949,122.7699,123.2771,20309.0
2020-05-19 10:50:00,138.58,138.76,138.52,138.65,23668.0,123.2949,123.455,123.2415,123.3571,23668.0
2020-05-19 11:00:00,138.65,139.0,138.62,138.92,35153.0,123.3571,123.6685,123.3304,123.5974,35153.0
2020-05-19 11:10:00,138.96,139.0,138.59,138.72,19841.0,123.6329,123.6685,123.3038,123.4194,19841.0
2020-05-19 11:20:00,138.72,138.96,138.67,138.96,17813.0,123.4194,123.6329,123.3749,123.6329,17813.0
2020-05-19 11:30:00,138.97,139.35,138.92,139.06,49357.0,123.6418,123.9799,123.5974,123.7219,49357.0
2020-05-19 11:40:00,139.08,139.17,138.74,138.74,13267.0,123.7397,123.8198,123.4372,123.4372,13267.0
2020-05-19 11:50:00,138.8,139.17,138.55,139.15,34717.0,123.4906,123.8198,123.2682,123.802,34717.0
2020-05-19 12:00:00,139.21,139.5,139.14,139.38,12445.0,123.8554,124.1134,123.7931,124.0066,12445.0
2020-05-19 12:10:00,139.39,139.41,138.89,138.89,12942.0,124.0155,124.0333,123.5707,123.5707,12942.0
2020-05-19 12:20:00,139.03,139.17,138.76,138.77,8866.0,123.6952,123.8198,123.455,123.4639,8866.0
2020-05-19 12:30:00,138.8,138.8,138.39,138.39,8296.0,123.4906,123.4906,123.1258,123.1258,8296.0
2020-05-19 12:40:00,138.36,138.6,138.32,138.57,9309.0,123.0991,123.3126,123.0635,123.286,9309.0
2020-05-19 12:50:00,138.59,138.68,138.37,138.59,9882.0,123.3038,123.3838,123.108,123.3038,9882.0
2020-05-19 13:00:00,138.57,138.75,138.44,138.68,14910.0,123.286,123.4461,123.1703,123.3838,14910.0
2020-05-19 13:10:00,138.62,138.88,138.61,138.79,11742.0,123.3304,123.5618,123.3215,123.4817,11742.0
2020-05-19 13:20:00,138.74,138.76,138.16,138.22,22004.0,123.4372,123.455,122.9212,122.9746,22004.0
2020-05-19 13:30:00,138.26,138.26,137.92,138.0,18620.0,123.0102,123.0102,122.7077,122.7788,18620.0
2020-05-19 13:40:00,137.98,138.25,137.98,138.03,24509.0,122.761,123.0013,122.761,122.8055,24509.0
2020-05-19 13:50:00,138.0,138.01,137.77,137.87,11774.0,122.7788,122.7877,122.5742,122.6632,11774.0
2020-05-19 14:00:00,137.87,137.95,137.52,137.94,17660.0,122.6632,122.7343,122.3518,122.7254,17660.0
2020-05-19 14:10:00,137.92,137.92,137.5,137.5,20628.0,122.7077,122.7077,122.334,122.334,20628.0
2020-05-19 14:20:00,137.44,137.78,137.31,137.75,20962.0,122.2806,122.5831,122.1649,122.5564,20962.0
2020-05-19 14:30:00,137.75,137.89,137.53,137.85,22750.0,122.5564,122.681,122.3607,122.6454,22750.0
2020-05-19 14:40:00,137.87,138.1,137.83,138.02,33816.0,122.6632,122.8678,122.6276,122.7966,33816.0
2020-05-19 14:50:00,138.02,138.03,136.84,136.98,26034.0,122.7966,122.8055,121.7468,121.8713,26034.0
2020-05-19 15:00:00,136.9,137.32,136.85,137.31,31303.0,121.8002,122.1738,121.7557,122.1649,31303.0
2020-05-19 15:10:00,137.26,137.92,137.19,137.38,33156.0,122.1204,122.7077,122.0582,122.2272,33156.0
2020-05-19 15:20:00,137.35,137.57,137.11,137.36,21468.0,122.2005,122.3963,121.987,122.2094,21468.0
2020-05-19 15:30:00,137.35,137.42,136.66,136.94,35161.0,122.2005,122.2628,121.5866,121.8357,35161.0
2020-05-19 15:40:00,136.87,136.97,136.33,136.43,34413.0,121.7735,121.8624,121.293,121.382,34413.0
2020-05-19 15:50:00,136.26,136.64,136.06,136.06,72175.0,121.2307,121.5688,121.0528,121.0528,72175.0
2020-05-20 09:30:00,137.85,138.43,137.09,137.81,33030.0,122.6454,123.1614,121.9692,122.6098,33030.0
2020-05-20 09:40:00,138.0,138.0,137.51,137.88,14260.0,122.7788,122.7788,122.3429,122.6721,14260.0
2020-05-20 09:50:00,138.0,138.02,137.1,137.28,28672.0,122.7788,122.7966,121.9781,122.1382,28672.0
2020-05-20 10:00:00,137.33,137.83,137.28,137.65,21628.0,122.1827,122.6276,122.1382,122.4674,21628.0
2020-05-20 10:10:00,137.65,138.0,137.28,137.42,35420.0,122.4674,122.7788,122.1382,122.2628,35420.0
2020-05-20 10:20:00,137.43,137.66,136.76,137.12,34298.0,122.2717,122.4763,121.6756,121.9959,34298.0
2020-05-20 10:30:00,137.09,137.09,136.55,136.61,30288.0,121.9692,121.9692,121.4888,121.5421,30288.0
2020-05-20 10:40:00,136.65,137.78,136.55,137.77,25017.0,121.5777,122.5831,121.4888,122.5742,25017.0
2020-05-20 10:50:00,137.83,138.0,137.41,137.52,28397.0,122.6276,122.7788,122.2539,122.3518,28397.0
2020-05-20 11:00:00,137.57,137.58,137.17,137.38,12551.0,122.3963,122.4052,122.0404,122.2272,12551.0
2020-05-20 11:10:00,137.42,137.75,137.34,137.75,30419.0,122.2628,122.5564,122.1916,122.5564,30419.0
2020-05-20 11:20:00,137.77,137.85,137.67,137.68,13614.0,122.5742,122.6454,122.4852,122.4941,13614.0
2020-05-20 11:30:00,137.7,137.79,137.51,137.55,26235.0,122.5119,122.592,122.3429,122.3785,26235.0
2020-05-20 11:40:00,137.63,137.86,137.62,137.67,9809.0,122.4496,122.6543,122.4407,122.4852,9809.0
2020-05-20 11:50:00,137.67,137.81,137.53,137.54,11524.0,122.4852,122.6098,122.3607,122.3696,11524.0
2020-05-20 12:00:00,137.57,137.67,137.18,137.19,10910.0,122.3963,122.4852,122.0493,122.0582,10910.0
2020-05-20 12:10:00,137.24,137.36,137.07,137.33,10841.0,122.1027,122.2094,121.9514,122.1827,10841.0
2020-05-20 12:20:00,137.34,137.4,137.17,137.3,7671.0,122.1916,122.245,122.0404,122.156,7671.0
2020-05-20 12:30:00,137.29,137.5,137.23,137.38,7169.0,122.1471,122.334,122.0938,122.2272,7169.0
2020-05-20 12:40:00,137.34,137.44,137.15,137.26,23346.0,122.1916,122.2806,122.0226,122.1204,23346.0
2020-05-20 12:50:00,137.31,137.47,137.3,137.4,6291.0,122.1649,122.3073,122.156,122.245,6291.0
2020-05-20 13:00:00,137.4,137.49,137.09,137.12,19677.0,122.245,122.3251,121.9692,121.9959,19677.0
2020-05-20 13:10:00,137.13,137.34,137.07,137.19,6632.0,122.0048,122.1916,121.9514,122.0582,6632.0
2020-05-20 13:20:00,137.13,137.16,136.83,136.97,6868.0,122.0048,122.0315,121.7379,121.8624,6868.0
2020-05-20 13:30:00,137.02,137.15,136.79,137.11,12102.0,121.9069,122.0226,121.7023,121.987,12102.0
2020-05-20 13:40:00,137.14,137.29,137.02,137.24,5538.0,122.0137,122.1471,121.9069,122.1027,5538.0
2020-05-20 13:50:00,137.24,137.29,137.14,137.24,7230.0,122.1027,122.1471,122.0137,122.1027,7230.0
2020-05-20 14:00:00,137.25,137.47,137.02,137.26,7800.0,122.1116,122.3073,121.9069,122.1204,7800.0
2020-05-20 14:10:00,137.16,137.3,137.05,137.16,8416.0,122.0315,122.156,121.9336,122.0315,8416.0
2020-05-20 14:20:00,137.16,137.43,137.11,137.43,11065.0,122.0315,122.2717,121.987,122.2717,11065.0
2020-05-20 14:30:00,137.33,137.54,137.2,137.37,11175.0,122.1827,122.3696,122.0671,122.2183,11175.0
2020-05-20 14:40:00,137.41,137.56,137.22,137.56,7597.0,122.2539,122.3874,122.0849,122.3874,7597.0
2020-05-20 14:50:00,137.59,137.89,137.54,137.78,10328.0,122.4141,122.681,122.3696,122.5831,10328.0
2020-05-20 15:00:00,137.74,137.77,137.34,137.43,10108.0,122.5475,122.5742,122.1916,122.2717,10108.0
2020-05-20 15:10:00,137.45,137.52,136.86,137.02,13564.0,122.2895,122.3518,121.7646,121.9069,13564.0
2020-05-20 15:20:00,137.08,137.34,137.08,137.32,10213.0,121.9603,122.1916,121.9603,122.1738,10213.0
2020-05-20 15:30:00,137.32,137.4,137.17,137.39,26835.0,122.1738,122.245,122.0404,122.2361,26835.0
2020-05-20 15:40:00,137.35,137.6,137.15,137.21,27555.0,122.2005,122.4229,122.0226,122.076,27555.0
2020-05-20 15:50:00,137.16,137.2,136.82,136.92,61289.0,122.0315,122.0671,121.729,121.818,61289.0
2020-05-21 09:30:00,137.2,137.85,137.14,137.35,44756.0,122.0671,122.6454,122.0137,122.2005,44756.0
2020-05-21 09:40:00,137.34,138.11,137.14,137.65,42591.0,122.1916,122.8767,122.0137,122.4674,42591.0
2020-05-21 09:50:00,137.83,138.16,137.64,137.82,20935.0,122.6276,122.9212,122.4585,122.6187,20935.0
2020-05-21 10:00:00,137.93,138.01,137.56,137.56,20680.0,122.7165,122.7877,122.3874,122.3874,20680.0
2020-05-21 10:10:00,137.65,138.05,137.43,137.87,19108.0,122.4674,122.8233,122.2717,122.6632,19108.0
2020-05-21 10:20:00,137.89,138.07,137.85,137.89,25636.0,122.681,122.8411,122.6454,122.681,25636.0
2020-05-21 10:30:00,137.77,137.77,137.08,137.23,13537.0,122.5742,122.5742,121.9603,122.0938,13537.0
2020-05-21 10:40:00,137.29,137.55,137.29,137.32,11470.0,122.1471,122.3785,122.1471,122.1738,11470.0
2020-05-21 10:50:00,137.31,137.77,137.22,137.7,22776.0,122.1649,122.5742,122.0849,122.5119,22776.0
2020-05-21 11:00:00,137.74,137.79,137.0,137.11,32221.0,122.5475,122.592,121.8891,121.987,32221.0
2020-05-21 11:10:00,137.06,137.12,136.47,136.52,18845.0,121.9425,121.9959,121.4176,121.4621,18845.0
2020-05-21 11:20:00,136.59,136.78,136.4,136.49,13976.0,121.5243,121.6934,121.3553,121.4354,13976.0
2020-05-21 11:30:00,136.53,137.03,136.52,136.95,49813.0,121.471,121.9158,121.4621,121.8446,49813.0
2020-05-21 11:40:00,136.97,137.36,136.97,137.06,13813.0,121.8624,122.2094,121.8624,121.9425,13813.0
2020-05-21 11:50:00,137.16,137.76,137.12,137.69,25144.0,122.0315,122.5653,121.9959,122.503,25144.0
2020-05-21 12:00:00,137.75,138.13,137.72,137.87,29510.0,122.5564,122.8945,122.5297,122.6632,29510.0
2020-05-21 12:10:00,137.88,138.18,137.81,138.01,11906.0,122.6721,122.939,122.6098,122.7877,11906.0
2020-05-21 12:20:00,138.05,138.16,137.88,137.91,15520.0,122.8233,122.9212,122.6721,122.6988,15520.0
2020-05-21 12:30:00,137.87,138.01,137.64,137.64,11921.0,122.6632,122.7877,122.4585,122.4585,11921.0
2020-05-21 12:40:00,137.69,138.03,137.69,137.95,6528.0,122.503,122.8055,122.503,122.7343,6528.0
2020-05-21 12:50:00,137.94,138.04,137.8,137.84,12548.0,122.7254,122.8144,122.6009,122.6365,12548.0
2020-05-21 13:00:00,137.89,137.98,137.66,137.74,61509.0,122.681,122.761,122.4763,122.5475,61509.0
2020-05-21 13:10:00,137.78,137.89,137.74,137.82,31088.0,122.5831,122.681,122.5475,122.6187,31088.0
2020-05-21 13:20:00,137.83,138.02,137.77,137.78,22317.0,122.6276,122.7966,122.5742,122.5831,22317.0
2020-05-21 13:30:00,137.86,137.95,137.63,137.63,12548.0,122.6543,122.7343,122.4496,122.4496,12548.0
2020-05-21 13:40:00,137.68,137.8,137.62,137.74,4777.0,122.4941,122.6009,122.4407,122.5475,4777.0
2020-05-21 13:50:00,137.73,137.87,137.66,137.82,10606.0,122.5386,122.6632,122.4763,122.6187,10606.0
2020-05-21 14:00:00,137.79,138.01,137.79,137.98,11270.0,122.592,122.7877,122.592,122.761,11270.0
2020-05-21 14:10:00,137.99,138.13,137.85,138.13,12925.0,122.7699,122.8945,122.6454,122.8945,12925.0
2020-05-21 14:20:00,138.1,138.55,138.1,138.54,21500.0,122.8678,123.2682,122.8678,123.2593,21500.0
2020-05-21 14:30:00,138.52,138.63,138.23,138.39,26085.0,123.2415,123.3393,122.9835,123.1258,26085.0
2020-05-21 14:40:00,138.4,138.53,138.03,138.09,13884.0,123.1347,123.2504,122.8055,122.8589,13884.0
2020-05-21 14:50:00,138.12,138.18,137.95,138.11,12150.0,122.8856,122.939,122.7343,122.8767,12150.0
2020-05-21 15:00:00,138.07,138.53,138.06,138.47,22115.0,122.8411,123.2504,122.8322,123.197,22115.0
2020-05-21 15:10:00,138.49,138.9,138.42,138.86,26882.0,123.2148,123.5796,123.1525,123.544,26882.0
2020-05-21 15:20:00,138.84,138.88,138.7,138.84,24648.0,123.5262,123.5618,123.4016,123.5262,24648.0
2020-05-21 15:30:00,138.83,138.98,138.59,138.82,32684.0,123.5173,123.6507,123.3038,123.5084,32684.0
2020-05-21 15:40:00,138.81,139.02,138.65,139.02,36747.0,123.4995,123.6863,123.3571,123.6863,36747.0
2020-05-21 15:50:00,139.02,139.1,138.36,138.57,81180.0,123.6863,123.7575,123.0991,123.286,81180.0
2020-05-22 09:30:00,139.3,139.3,138.28,138.37,27039.0,123.9354,123.9354,123.0279,123.108,27039.0
2020-05-22 09:40:00,138.28,138.44,138.1,138.41,21657.0,123.0279,123.1703,122.8678,123.1436,21657.0
2020-05-22 09:50:00,138.4,138.59,137.87,137.91,18051.0,123.1347,123.3038,122.6632,122.6988,18051.0
2020-05-22 10:00:00,137.93,137.93,137.21,137.25,11477.0,122.7165,122.7165,122.076,122.1116,11477.0
2020-05-22 10:10:00,137.34,137.4,136.6,136.9,16359.0,122.1916,122.245,121.5332,121.8002,16359.0
2020-05-22 10:20:00,136.89,137.33,136.89,137.05,13430.0,121.7913,122.1827,121.7913,121.9336,13430.0
2020-05-22 10:30:00,137.14,137.55,137.08,137.52,15023.0,122.0137,122.3785,121.9603,122.3518,15023.0
2020-05-22 10:40:00,137.55,137.7,137.13,137.14,16407.0,122.3785,122.5119,122.0048,122.0137,16407.0
2020-05-22 10:50:00,137.13,137.33,136.91,136.91,16349.0,122.0048,122.1827,121.8091,121.8091,16349.0
2020-05-22 11:00:00,136.85,137.59,136.85,137.59,16324.0,121.7557,122.4141,121.7557,122.4141,16324.0
2020-05-22 11:10:00,137.59,137.69,137.36,137.59,12216.0,122.4141,122.503,122.2094,122.4141,12216.0
2020-05-22 11:20:00,137.57,137.59,137.1,137.27,11175.0,122.3963,122.4141,121.9781,122.1293,11175.0
2020-05-22 11:30:00,137.18,137.53,136.96,137.44,8728.0,122.0493,122.3607,121.8535,122.2806,8728.0
2020-05-22 11:40:00,137.55,137.58,137.25,137.42,11189.0,122.3785,122.4052,122.1116,122.2628,11189.0
2020-05-22 11:50:00,137.4,137.62,137.38,137.43,7355.0,122.245,122.4407,122.2272,122.2717,7355.0
2020-05-22 12:00:00,137.42,137.6,137.37,137.47,8236.0,122.2628,122.4229,122.2183,122.3073,8236.0
2020-05-22 12:10:00,137.5,137.52,137.28,137.44,9259.0,122.334,122.3518,122.1382,122.2806,9259.0
2020-05-22 12:20:00,137.47,137.58,137.4,137.48,9305.0,122.3073,122.4052,122.245,122.3162,9305.0
2020-05-22 12:30:00,137.47,137.96,137.47,137.83,8595.0,122.3073,122.7432,122.3073,122.6276,8595.0
2020-05-22 12:40:00,137.84,137.84,137.7,137.72,3739.0,122.6365,122.6365,122.5119,122.5297,3739.0
2020-05-22 12:50:00,137.72,137.82,137.7,137.74,5987.0,122.5297,122.6187,122.5119,122.5475,5987.0
2020-05-22 13:00:00,137.76,137.85,137.59,137.59,8766.0,122.5653,122.6454,122.4141,122.4141,8766.0
2020-05-22 13:10:00,137.6,137.75,137.47,137.68,8931.0,122.4229,122.5564,122.3073,122.4941,8931.0
2020-05-22 13:20:00,137.67,137.86,137.67,137.8,19060.0,122.4852,122.6543,122.4852,122.6009,19060.0
2020-05-22 13:30:00,137.77,137.77,137.48,137.56,12435.0,122.5742,122.5742,122.3162,122.3874,12435.0
2020-05-22 13:40:00,137.52,137.65,137.47,137.58,9951.0,122.3518,122.4674,122.3073,122.4052,9951.0
2020-05-22 13:50:00,137.6,137.73,137.5,137.5,10352.0,122.4229,122.5386,122.334,122.334,10352.0
2020-05-22 14:00:00,137.53,138.16,137.53,138.15,8956.0,122.3607,122.9212,122.3607,122.9123,8956.0
2020-05-22 14:10:00,138.17,138.34,138.12,138.26,17137.0,122.9301,123.0813,122.8856,123.0102,17137.0
2020-05-22 14:20:00,138.26,138.33,138.16,138.2,9874.0,123.0102,123.0724,122.9212,122.9568,9874.0
2020-05-22 14:30:00,138.22,138.35,138.18,138.32,7037.0,122.9746,123.0902,122.939,123.0635,7037.0
2020-05-22 14:40:00,138.29,138.38,138.03,138.38,14925.0,123.0368,123.1169,122.8055,123.1169,14925.0
2020-05-22 14:50:00,138.36,138.47,138.24,138.43,9346.0,123.0991,123.197,122.9924,123.1614,9346.0
2020-05-22 15:00:00,138.41,138.68,138.28,138.67,12921.0,123.1436,123.3838,123.0279,123.3749,12921.0
2020-05-22 15:10:00,138.64,138.67,138.45,138.45,17733.0,123.3482,123.3749,123.1792,123.1792,17733.0
2020-05-22 15:20:00,138.47,138.48,138.03,138.15,14970.0,123.197,123.2059,122.8055,122.9123,14970.0
2020-05-22 15:30:00,138.16,138.38,138.07,138.31,27882.0,122.9212,123.1169,122.8411,123.0546,27882.0
2020-05-22 15:40:00,138.31,138.61,138.24,138.56,27917.0,123.0546,123.3215,122.9924,123.2771,27917.0
2020-05-22 15:50:00,138.58,138.74,138.26,138.62,61345.0,123.2949,123.4372,123.0102,123.3304,61345.0
2020-05-26 09:30:00,143.08,143.97,142.56,143.39,69036.0,127.2985,128.0903,126.8359,127.5743,69036.0
2020-05-26 09:40:00,143.39,144.0,143.12,143.78,34028.0,127.5743,128.117,127.3341,127.9213,34028.0
2020-05-26 09:50:00,143.76,143.83,143.53,143.73,22607.0,127.9035,127.9658,127.6989,127.8768,22607.0
2020-05-26 10:00:00,143.72,143.91,143.12,143.23,25527.0,127.8679,128.037,127.3341,127.432,25527.0
2020-05-26 10:10:00,143.21,143.5,142.95,143.39,13224.0,127.4142,127.6722,127.1829,127.5743,13224.0
2020-05-26 10:20:00,143.38,143.69,143.21,143.62,11566.0,127.5654,127.8412,127.4142,127.779,11566.0
2020-05-26 10:30:00,143.81,144.14,143.73,143.81,16434.0,127.948,128.2416,127.8768,127.948,16434.0
2020-05-26 10:40:00,143.86,144.55,143.86,144.37,34630.0,127.9925,128.6064,127.9925,128.4462,34630.0
2020-05-26 10:50:00,144.35,144.96,144.34,144.83,35104.0,128.4284,128.9712,128.4195,128.8555,35104.0
2020-05-26 11:00:00,144.82,145.21,144.8,144.89,33940.0,128.8466,129.1936,128.8288,128.9089,33940.0
2020-05-26 11:10:00,144.89,145.32,144.83,145.31,25156.0,128.9089,129.2914,128.8555,129.2825,25156.0
2020-05-26 11:20:00,145.32,145.39,144.56,144.76,38501.0,129.2914,129.3537,128.6153,128.7932,38501.0
2020-05-26 11:30:00,144.77,144.77,144.38,144.56,20962.0,128.8021,128.8021,128.4551,128.6153,20962.0
2020-05-26 11:40:00,144.53,144.68,144.43,144.6,22486.0,128.5886,128.722,128.4996,128.6509,22486.0
2020-05-26 11:50:00,144.68,144.75,144.47,144.7,19257.0,128.722,128.7843,128.5352,128.7398,19257.0
2020-05-26 12:00:00,144.72,144.93,144.57,144.93,15595.0,128.7576,128.9445,128.6242,128.9445,15595.0
2020-05-26 12:10:00,144.91,145.11,144.87,144.9,12004.0,128.9267,129.1046,128.8911,128.9178,12004.0
2020-05-26 12:20:00,144.89,144.92,144.66,144.82,11228.0,128.9089,128.9356,128.7042,128.8466,11228.0
2020-05-26 12:30:00,144.84,144.94,144.67,144.87,10126.0,128.8644,128.9534,128.7131,128.8911,10126.0
2020-05-26 12:40:00,144.88,145.26,144.86,145.12,49827.0,128.9,129.2381,128.8822,129.1135,49827.0
2020-05-26 12:50:00,145.14,145.15,144.9,145.13,18430.0,129.1313,129.1402,128.9178,129.1224,18430.0
2020-05-26 13:00:00,145.12,145.4,145.06,145.24,18449.0,129.1135,129.3626,129.0601,129.2203,18449.0
2020-05-26 13:10:00,145.26,145.68,145.15,145.64,13768.0,129.2381,129.6117,129.1402,129.5761,13768.0
2020-05-26 13:20:00,145.62,145.79,145.62,145.63,39793.0,129.5584,129.7096,129.5584,129.5673,39793.0
2020-05-26 13:30:00,145.66,145.66,145.39,145.61,7334.0,129.5939,129.5939,129.3537,129.5495,7334.0
2020-05-26 13:40:00,145.59,145.62,145.42,145.54,47077.0,129.5317,129.5584,129.3804,129.4872,47077.0
2020-05-26 13:50:00,145.55,145.72,145.54,145.59,10653.0,129.4961,129.6473,129.4872,129.5317,10653.0
2020-05-26 14:00:00,145.6,145.7,145.35,145.35,12297.0,129.5406,129.6295,129.3181,129.3181,12297.0
2020-05-26 14:10:00,145.41,145.42,145.15,145.27,10371.0,129.3715,129.3804,129.1402,129.247,10371.0
2020-05-26 14:20:00,145.28,145.28,144.94,145.05,23576.0,129.2559,129.2559,128.9534,129.0512,23576.0
2020-05-26 14:30:00,145.05,145.31,145.01,145.3,15500.0,129.0512,129.2825,129.0156,129.2737,15500.0
2020-05-26 14:40:00,145.29,145.36,145.14,145.21,12899.0,129.2648,129.327,129.1313,129.1936,12899.0
2020-05-26 14:50:00,145.19,145.41,145.17,145.36,14583.0,129.1758,129.3715,129.158,129.327,14583.0
2020-05-26 15:00:00,145.32,145.35,145.14,145.28,13104.0,129.2914,129.3181,129.1313,129.2559,13104.0
2020-05-26 15:10:00,145.31,145.77,145.31,145.74,19651.0,129.2825,129.6918,129.2825,129.6651,19651.0
2020-05-26 15:20:00,145.75,146.05,145.69,145.77,19332.0,129.674,129.9409,129.6206,129.6918,19332.0
2020-05-26 15:30:00,145.74,145.79,144.97,145.29,45410.0,129.6651,129.7096,128.98,129.2648,45410.0
2020-05-26 15:40:00,145.25,145.25,144.58,144.6,37570.0,129.2292,129.2292,128.6331,128.6509,37570.0
2020-05-26 15:50:00,144.64,144.82,144.24,144.65,165313.0,128.6864,128.8466,128.3306,128.6953,165313.0
2020-05-27 09:30:00,149.23,150.33,148.6,150.28,64030.0,132.7702,133.7488,132.2097,133.7044,64030.0
2020-05-27 09:40:00,150.09,150.35,149.65,149.87,68220.0,133.5353,133.7666,133.1439,133.3396,68220.0
2020-05-27 09:50:00,149.71,149.78,148.6,148.96,55121.0,133.1972,133.2595,132.2097,132.53,55121.0
2020-05-27 10:00:00,148.98,148.98,148.14,148.89,61875.0,132.5478,132.5478,131.8004,132.4677,61875.0
2020-05-27 10:10:00,148.88,148.9,148.25,148.77,17140.0,132.4588,132.4766,131.8983,132.3609,17140.0
2020-05-27 10:20:00,148.74,148.74,148.29,148.48,9836.0,132.3342,132.3342,131.9339,132.1029,9836.0
2020-05-27 10:30:00,148.58,148.58,147.95,148.36,36277.0,132.1919,132.1919,131.6314,131.9961,36277.0
2020-05-27 10:40:00,148.33,148.35,147.51,147.51,30853.0,131.9694,131.9872,131.2399,131.2399,30853.0
2020-05-27 10:50:00,147.65,148.51,147.58,148.51,24860.0,131.3644,132.1296,131.3022,132.1296,24860.0
2020-05-27 11:00:00,148.55,149.12,148.51,148.83,41746.0,132.1652,132.6723,132.1296,132.4143,41746.0
2020-05-27 11:10:00,148.95,148.97,148.17,148.55,21440.0,132.5211,132.5389,131.8271,132.1652,21440.0
2020-05-27 11:20:00,148.39,148.42,147.85,148.38,21776.0,132.0228,132.0495,131.5424,132.0139,21776.0
2020-05-27 11:30:00,148.42,148.75,147.94,148.66,36437.0,132.0495,132.3431,131.6225,132.263,36437.0
2020-05-27 11:40:00,148.58,149.22,148.55,148.9,87826.0,132.1919,132.7613,132.1652,132.4766,87826.0
2020-05-27 11:50:00,148.9,149.17,148.77,149.15,20464.0,132.4766,132.7168,132.3609,132.699,20464.0
2020-05-27 12:00:00,149.13,149.35,148.84,149.03,33512.0,132.6812,132.8769,132.4232,132.5922,33512.0
2020-05-27 12:10:00,149.03,149.2,148.93,149.13,30325.0,132.5922,132.7435,132.5033,132.6812,30325.0
2020-05-27 12:20:00,149.14,149.36,149.03,149.22,45606.0,132.6901,132.8858,132.5922,132.7613,45606.0
2020-05-27 12:30:00,149.12,149.41,148.84,149.19,25678.0,132.6723,132.9303,132.4232,132.7346,25678.0
2020-05-27 12:40:00,149.19,149.63,149.15,149.55,22084.0,132.7346,133.1261,132.699,133.0549,22084.0
2020-05-27 12:50:00,149.52,149.76,149.48,149.73,30524.0,133.0282,133.2417,132.9926,133.215,30524.0
2020-05-27 13:00:00,149.67,149.69,149.24,149.52,15818.0,133.1616,133.1794,132.7791,133.0282,15818.0
2020-05-27 13:10:00,149.53,149.54,149.22,149.33,8630.0,133.0371,133.046,132.7613,132.8591,8630.0
2020-05-27 13:20:00,149.38,149.5,149.07,149.07,12802.0,132.9036,133.0104,132.6278,132.6278,12802.0
2020-05-27 13:30:00,149.15,149.38,148.96,149.38,13031.0,132.699,132.9036,132.53,132.9036,13031.0
2020-05-27 13:40:00,149.45,149.51,149.24,149.4,22259.0,132.9659,133.0193,132.7791,132.9214,22259.0
2020-05-27 13:50:00,149.41,149.62,149.35,149.46,19689.0,132.9303,133.1172,132.8769,132.9748,19689.0
2020-05-27 14:00:00,149.47,150.3,149.47,150.25,43094.0,132.9837,133.7222,132.9837,133.6777,43094.0
2020-05-27 14:10:00,150.22,150.32,150.08,150.21,22519.0,133.651,133.74,133.5264,133.6421,22519.0
2020-05-27 14:20:00,150.23,150.27,149.72,149.72,19531.0,133.6599,133.6955,133.2061,133.2061,19531.0
2020-05-27 14:30:00,149.73,149.73,149.07,149.07,14963.0,133.215,133.215,132.6278,132.6278,14963.0
2020-05-27 14:40:00,149.09,149.23,148.99,149.2,23528.0,132.6456,132.7702,132.5566,132.7435,23528.0
2020-05-27 14:50:00,149.23,149.48,149.15,149.32,21136.0,132.7702,132.9926,132.699,132.8503,21136.0
2020-05-27 15:00:00,149.26,149.37,148.97,149.05,19156.0,132.7969,132.8947,132.5389,132.61,19156.0
2020-05-27 15:10:00,149.07,149.3,149.0,149.21,22994.0,132.6278,132.8325,132.5655,132.7524,22994.0
2020-05-27 15:20:00,149.21,149.59,149.15,149.59,31508.0,132.7524,133.0905,132.699,133.0905,31508.0
2020-05-27 15:30:00,149.54,149.95,149.44,149.89,31959.0,133.046,133.4108,132.957,133.3574,31959.0
2020-05-27 15:40:00,149.83,150.27,149.81,150.26,53526.0,133.304,133.6955,133.2862,133.6866,53526.0
2020-05-27 15:50:00,150.28,150.57,150.15,150.37,143197.0,133.7044,133.9624,133.5887,133.7844,143197.0
2020-05-28 09:30:00,152.17,152.45,149.43,149.48,67010.0,135.3859,135.635,132.9481,132.9926,67010.0
2020-05-28 09:40:00,149.5,149.99,148.83,149.44,26988.0,133.0104,133.4464,132.4143,132.957,26988.0
2020-05-28 09:50:00,149.39,150.27,149.35,150.06,14444.0,132.9125,133.6955,132.8769,133.5086,14444.0
2020-05-28 10:00:00,150.25,150.37,149.59,149.98,19859.0,133.6777,133.7844,133.0905,133.4375,19859.0
2020-05-28 10:10:00,150.03,150.64,149.39,149.49,14618.0,133.4819,134.0247,132.9125,133.0015,14618.0
2020-05-28 10:20:00,149.4,149.92,149.4,149.73,14923.0,132.9214,133.3841,132.9214,133.215,14923.0
2020-05-28 10:30:00,149.72,149.72,149.27,149.69,12906.0,133.2061,133.2061,132.8058,133.1794,12906.0
2020-05-28 10:40:00,149.63,150.16,149.59,150.05,27459.0,133.1261,133.5976,133.0905,133.4997,27459.0
2020-05-28 10:50:00,150.05,150.52,149.85,150.38,13584.0,133.4997,133.9179,133.3218,133.7933,13584.0
2020-05-28 11:00:00,150.42,150.52,150.21,150.3,25074.0,133.8289,133.9179,133.6421,133.7222,25074.0
2020-05-28 11:10:00,150.26,150.75,150.2,150.54,37180.0,133.6866,134.1225,133.6332,133.9357,37180.0
2020-05-28 11:20:00,150.43,150.56,150.23,150.49,26059.0,133.8378,133.9535,133.6599,133.8912,26059.0
2020-05-28 11:30:00,150.45,150.55,150.1,150.28,25710.0,133.8556,133.9446,133.5442,133.7044,25710.0
2020-05-28 11:40:00,150.27,150.53,150.12,150.4,33972.0,133.6955,133.9268,133.562,133.8111,33972.0
2020-05-28 11:50:00,150.38,150.39,150.2,150.24,15609.0,133.7933,133.8022,133.6332,133.6688,15609.0
2020-05-28 12:00:00,150.21,150.21,149.93,150.12,33358.0,133.6421,133.6421,133.393,133.562,33358.0
2020-05-28 12:10:00,150.13,150.25,149.82,149.83,11630.0,133.5709,133.6777,133.2951,133.304,11630.0
2020-05-28 12:20:00,149.83,150.11,149.75,149.88,15462.0,133.304,133.5531,133.2328,133.3485,15462.0
2020-05-28 12:30:00,149.88,150.01,149.61,149.95,10479.0,133.3485,133.4641,133.1083,133.4108,10479.0
2020-05-28 12:40:00,149.94,149.98,149.76,149.91,11819.0,133.4019,133.4375,133.2417,133.3752,11819.0
2020-05-28 12:50:00,149.87,149.93,149.75,149.85,9857.0,133.3396,133.393,133.2328,133.3218,9857.0
2020-05-28 13:00:00,149.86,149.97,149.7,149.8,13608.0,133.3307,133.4286,133.1883,133.2773,13608.0
2020-05-28 13:10:00,149.77,149.86,149.47,149.51,16274.0,133.2506,133.3307,132.9837,133.0193,16274.0
2020-05-28 13:20:00,149.5,149.68,149.38,149.64,21329.0,133.0104,133.1705,132.9036,133.135,21329.0
2020-05-28 13:30:00,149.63,149.64,149.5,149.54,20710.0,133.1261,133.135,133.0104,133.046,20710.0
2020-05-28 13:40:00,149.53,149.57,149.18,149.22,15487.0,133.0371,133.0727,132.7257,132.7613,15487.0
2020-05-28 13:50:00,149.19,149.72,149.06,149.53,24361.0,132.7346,133.2061,132.6189,133.0371,24361.0
2020-05-28 14:00:00,149.59,150.15,149.56,150.04,26996.0,133.0905,133.5887,133.0638,133.4908,26996.0
2020-05-28 14:10:00,150.0,150.44,150.0,150.31,15263.0,133.4552,133.8467,133.4552,133.7311,15263.0
2020-05-28 14:20:00,150.31,150.61,150.28,150.28,19656.0,133.7311,133.998,133.7044,133.7044,19656.0
2020-05-28 14:30:00,150.31,150.62,150.31,150.35,19539.0,133.7311,134.0069,133.7311,133.7666,19539.0
2020-05-28 14:40:00,150.37,150.86,150.21,150.76,52354.0,133.7844,134.2204,133.6421,134.1314,52354.0
2020-05-28 14:50:00,150.86,151.03,150.5,150.66,12994.0,134.2204,134.3716,133.9001,134.0425,12994.0
2020-05-28 15:00:00,150.62,150.73,150.52,150.6,15837.0,134.0069,134.1047,133.9179,133.9891,15837.0
2020-05-28 15:10:00,150.57,150.76,150.04,150.1,26481.0,133.9624,134.1314,133.4908,133.5442,26481.0
2020-05-28 15:20:00,150.09,150.12,149.53,149.55,23629.0,133.5353,133.562,133.0371,133.0549,23629.0
2020-05-28 15:30:00,149.51,149.67,149.15,149.18,26109.0,133.0193,133.1616,132.699,132.7257,26109.0
2020-05-28 15:40:00,149.12,149.17,148.17,148.21,72336.0,132.6723,132.7168,131.8271,131.8627,72336.0
2020-05-28 15:50:00,148.16,148.82,148.03,148.54,88868.0,131.8182,132.4054,131.7025,132.1563,88868.0
2020-05-29 09:30:00,147.24,147.83,146.27,146.39,43843.0,130.9997,131.5246,130.1367,130.2434,43843.0
2020-05-29 09:40:00,146.34,146.7,145.62,146.3,20500.0,130.1989,130.5192,129.5584,130.1634,20500.0
2020-05-29 09:50:00,146.27,146.46,145.71,145.9,6798.0,130.1367,130.3057,129.6384,129.8075,6798.0
2020-05-29 10:00:00,145.83,146.2,145.78,146.02,8181.0,129.7452,130.0744,129.7007,129.9142,8181.0
2020-05-29 10:10:00,146.02,146.91,145.96,146.82,13240.0,129.9142,130.7061,129.8609,130.626,13240.0
2020-05-29 10:20:00,146.86,147.3,146.11,146.28,12456.0,130.6616,131.0531,129.9943,130.1456,12456.0
2020-05-29 10:30:00,146.32,146.62,145.71,145.79,12140.0,130.1811,130.4481,129.6384,129.7096,12140.0
2020-05-29 10:40:00,145.71,145.99,145.5,145.58,11965.0,129.6384,129.8875,129.4516,129.5228,11965.0
2020-05-29 10:50:00,145.64,145.67,145.25,145.33,16907.0,129.5761,129.6028,129.2292,129.3003,16907.0
2020-05-29 11:00:00,145.31,145.71,145.3,145.64,14898.0,129.2825,129.6384,129.2737,129.5761,14898.0
2020-05-29 11:10:00,145.67,146.15,145.55,145.62,19701.0,129.6028,130.0299,129.4961,129.5584,19701.0
2020-05-29 11:20:00,145.62,145.8,145.45,145.5,17899.0,129.5584,129.7185,129.4071,129.4516,17899.0
2020-05-29 11:30:00,145.43,145.55,145.25,145.29,11639.0,129.3893,129.4961,129.2292,129.2648,11639.0
2020-05-29 11:40:00,145.32,145.33,144.93,145.3,25102.0,129.2914,129.3003,128.9445,129.2737,25102.0
2020-05-29 11:50:00,145.3,145.54,145.23,145.23,10868.0,129.2737,129.4872,129.2114,129.2114,10868.0
2020-05-29 12:00:00,145.24,145.34,145.08,145.11,11910.0,129.2203,129.3092,129.0779,129.1046,11910.0
2020-05-29 12:10:00,145.16,145.24,144.76,144.76,11918.0,129.1491,129.2203,128.7932,128.7932,11918.0
2020-05-29 12:20:00,144.74,144.81,144.65,144.71,15416.0,128.7754,128.8377,128.6953,128.7487,15416.0
2020-05-29 12:30:00,144.73,145.27,144.63,145.27,10798.0,128.7665,129.247,128.6775,129.247,10798.0
2020-05-29 12:40:00,145.27,145.29,144.88,144.95,9011.0,129.247,129.2648,128.9,128.9623,9011.0
2020-05-29 12:50:00,144.94,145.78,144.5,145.68,16089.0,128.9534,129.7007,128.5619,129.6117,16089.0
2020-05-29 13:00:00,145.62,145.68,145.18,145.24,3487.0,129.5584,129.6117,129.1669,129.2203,3487.0
2020-05-29 13:10:00,145.2,145.35,144.95,144.97,12521.0,129.1847,129.3181,128.9623,128.98,12521.0
2020-05-29 13:20:00,144.97,145.01,144.67,144.69,20355.0,128.98,129.0156,128.7131,128.7309,20355.0
2020-05-29 13:30:00,144.67,144.7,144.38,144.4,21515.0,128.7131,128.7398,128.4551,128.4729,21515.0
2020-05-29 13:40:00,144.38,144.49,144.17,144.17,13515.0,128.4551,128.553,128.2683,128.2683,13515.0
2020-05-29 13:50:00,144.15,144.17,143.8,144.02,37791.0,128.2505,128.2683,127.9391,128.1348,37791.0
2020-05-29 14:00:00,144.06,144.76,143.95,144.73,64944.0,128.1704,128.7932,128.0726,128.7665,64944.0
2020-05-29 14:10:00,144.69,144.92,144.19,144.47,81752.0,128.7309,128.9356,128.2861,128.5352,81752.0
2020-05-29 14:20:00,144.59,145.45,144.42,145.34,34026.0,128.642,129.4071,128.4907,129.3092,34026.0
2020-05-29 14:30:00,145.38,146.09,145.29,145.85,13176.0,129.3448,129.9765,129.2648,129.763,13176.0
2020-05-29 14:40:00,145.94,146.01,145.5,145.5,12552.0,129.8431,129.9053,129.4516,129.4516,12552.0
2020-05-29 14:50:00,145.49,146.46,144.67,146.36,21241.0,129.4427,130.3057,128.7131,130.2167,21241.0
2020-05-29 15:00:00,146.52,147.31,146.49,147.06,18160.0,130.3591,131.062,130.3324,130.8395,18160.0
2020-05-29 15:10:00,147.0,147.29,146.58,146.91,11749.0,130.7861,131.0442,130.4125,130.7061,11749.0
2020-05-29 15:20:00,146.85,147.11,146.53,146.78,21241.0,130.6527,130.884,130.368,130.5904,21241.0
2020-05-29 15:30:00,146.72,147.13,146.57,146.91,30026.0,130.537,130.9018,130.4036,130.7061,30026.0
2020-05-29 15:40:00,146.95,146.98,146.63,146.71,48750.0,130.7417,130.7683,130.457,130.5281,48750.0
2020-05-29 15:50:00,146.72,147.32,146.68,146.79,127300.0,130.537,131.0708,130.5014,130.5993,127300.0
2020-06-01 09:30:00,146.75,147.72,146.48,147.35,38608.0,130.5637,131.4267,130.3235,131.0975,38608.0
2020-06-01 09:40:00,147.48,148.55,147.46,148.51,14917.0,131.2132,132.1652,131.1954,132.1296,14917.0
2020-06-01 09:50:00,148.65,148.8,147.71,148.04,11678.0,132.2542,132.3876,131.4178,131.7114,11678.0
2020-06-01 10:00:00,147.99,148.47,147.82,147.85,14120.0,131.6669,132.094,131.5157,131.5424,14120.0
2020-06-01 10:10:00,147.84,148.49,147.83,148.22,14126.0,131.5335,132.1118,131.5246,131.8716,14126.0
2020-06-01 10:20:00,148.22,148.75,148.18,148.4,16589.0,131.8716,132.3431,131.836,132.0317,16589.0
2020-06-01 10:30:00,148.42,148.46,147.81,147.88,16127.0,132.0495,132.0851,131.5068,131.5691,16127.0
2020-06-01 10:40:00,147.85,148.31,147.76,148.24,8892.0,131.5424,131.9517,131.4623,131.8894,8892.0
2020-06-01 10:50:00,148.25,148.25,147.7,147.75,10756.0,131.8983,131.8983,131.4089,131.4534,10756.0
2020-06-01 11:00:00,147.71,147.71,147.22,147.37,15984.0,131.4178,131.4178,130.9819,131.1153,15984.0
2020-06-01 11:10:00,147.4,147.84,147.22,147.78,14926.0,131.142,131.5335,130.9819,131.4801,14926.0
2020-06-01 11:20:00,147.84,147.94,147.39,147.49,12128.0,131.5335,131.6225,131.1331,131.2221,12128.0
2020-06-01 11:30:00,147.46,147.53,147.23,147.33,11041.0,131.1954,131.2577,130.9908,131.0797,11041.0
2020-06-01 11:40:00,147.38,147.52,147.19,147.47,13519.0,131.1242,131.2488,130.9552,131.2043,13519.0
2020-06-01 11:50:00,147.45,147.76,147.36,147.57,20989.0,131.1865,131.4623,131.1064,131.2933,20989.0
2020-06-01 12:00:00,147.52,147.59,147.25,147.51,8711.0,131.2488,131.3111,131.0086,131.2399,8711.0
2020-06-01 12:10:00,147.52,147.67,147.51,147.62,6008.0,131.2488,131.3822,131.2399,131.3378,6008.0
2020-06-01 12:20:00,147.61,147.88,147.53,147.84,9403.0,131.3289,131.5691,131.2577,131.5335,9403.0
2020-06-01 12:30:00,147.89,148.15,147.89,148.0,10671.0,131.578,131.8093,131.578,131.6758,10671.0
2020-06-01 12:40:00,147.98,148.07,147.88,148.06,11590.0,131.6581,131.7381,131.5691,131.7292,11590.0
2020-06-01 12:50:00,148.13,148.19,147.85,147.85,14782.0,131.7915,131.8449,131.5424,131.5424,14782.0
2020-06-01 13:00:00,147.96,148.26,147.96,148.03,17280.0,131.6403,131.9072,131.6403,131.7025,17280.0
2020-06-01 13:10:00,148.07,148.12,147.66,147.77,9939.0,131.7381,131.7826,131.3733,131.4712,9939.0
2020-06-01 13:20:00,147.77,148.0,147.74,147.8,9206.0,131.4712,131.6758,131.4445,131.4979,9206.0
2020-06-01 13:30:00,147.71,147.96,147.68,147.96,10314.0,131.4178,131.6403,131.3911,131.6403,10314.0
2020-06-01 13:40:00,147.96,148.19,147.87,148.0,13407.0,131.6403,131.8449,131.5602,131.6758,13407.0
2020-06-01 13:50:00,147.94,147.94,147.48,147.49,11442.0,131.6225,131.6225,131.2132,131.2221,11442.0
2020-06-01 14:00:00,147.52,147.78,147.41,147.61,8919.0,131.2488,131.4801,131.1509,131.3289,8919.0
2020-06-01 14:10:00,147.6,147.68,147.52,147.63,8878.0,131.32,131.3911,131.2488,131.3467,8878.0
2020-06-01 14:20:00,147.63,147.66,147.29,147.3,8498.0,131.3467,131.3733,131.0442,131.0531,8498.0
2020-06-01 14:30:00,147.28,147.46,147.09,147.46,8945.0,131.0353,131.1954,130.8662,131.1954,8945.0
2020-06-01 14:40:00,147.45,147.65,147.33,147.63,10200.0,131.1865,131.3644,131.0797,131.3467,10200.0
2020-06-01 14:50:00,147.63,147.74,147.47,147.53,9689.0,131.3467,131.4445,131.2043,131.2577,9689.0
2020-06-01 15:00:00,147.55,147.65,147.41,147.51,12972.0,131.2755,131.3644,131.1509,131.2399,12972.0
2020-06-01 15:10:00,147.5,147.5,147.17,147.29,15040.0,131.231,131.231,130.9374,131.0442,15040.0
2020-06-01 15:20:00,147.28,147.69,147.28,147.6,25107.0,131.0353,131.4,131.0353,131.32,25107.0
2020-06-01 15:30:00,147.63,147.72,147.24,147.28,18984.0,131.3467,131.4267,130.9997,131.0353,18984.0
2020-06-01 15:40:00,147.22,147.4,147.2,147.29,21661.0,130.9819,131.142,130.9641,131.0442,21661.0
2020-06-01 15:50:00,147.27,147.43,147.11,147.27,70545.0,131.0264,131.1687,130.884,131.0264,70545.0
2020-06-02 09:30:00,148.33,148.75,147.61,147.71,36238.0,131.9694,132.3431,131.3289,131.4178,36238.0
2020-06-02 09:40:00,147.85,148.31,147.69,147.87,13481.0,131.5424,131.9517,131.4,131.5602,13481.0
2020-06-02 09:50:00,147.72,147.8,147.41,147.6,11543.0,131.4267,131.4979,131.1509,131.32,11543.0
2020-06-02 10:00:00,147.51,148.04,147.37,148.02,14479.0,131.2399,131.7114,131.1153,131.6936,14479.0
2020-06-02 10:10:00,148.25,148.27,148.02,148.02,12301.0,131.8983,131.9161,131.6936,131.6936,12301.0
2020-06-02 10:20:00,148.08,148.75,148.07,148.74,17516.0,131.747,132.3431,131.7381,132.3342,17516.0
2020-06-02 10:30:00,148.79,148.97,148.52,148.94,28863.0,132.3787,132.5389,132.1385,132.5122,28863.0
2020-06-02 10:40:00,148.97,149.11,148.58,148.86,22238.0,132.5389,132.6634,132.1919,132.441,22238.0
2020-06-02 10:50:00,148.86,149.45,148.78,149.14,20331.0,132.441,132.9659,132.3698,132.6901,20331.0
2020-06-02 11:00:00,149.2,149.35,148.69,148.77,12933.0,132.7435,132.8769,132.2897,132.3609,12933.0
2020-06-02 11:10:00,148.86,149.34,148.86,149.34,11220.0,132.441,132.868,132.441,132.868,11220.0
2020-06-02 11:20:00,149.36,149.78,149.35,149.69,15037.0,132.8858,133.2595,132.8769,133.1794,15037.0
2020-06-02 11:30:00,149.67,149.84,149.54,149.69,13091.0,133.1616,133.3129,133.046,133.1794,13091.0
2020-06-02 11:40:00,149.73,149.9,149.67,149.86,10522.0,133.215,133.3663,133.1616,133.3307,10522.0
2020-06-02 11:50:00,149.8,149.97,149.57,149.89,11247.0,133.2773,133.4286,133.0727,133.3574,11247.0
2020-06-02 12:00:00,149.88,149.88,149.55,149.66,7318.0,133.3485,133.3485,133.0549,133.1527,7318.0
2020-06-02 12:10:00,149.66,149.78,149.56,149.59,5994.0,133.1527,133.2595,133.0638,133.0905,5994.0
2020-06-02 12:20:00,149.61,149.7,149.43,149.69,6833.0,133.1083,133.1883,132.9481,133.1794,6833.0
2020-06-02 12:30:00,149.65,149.75,149.58,149.61,5293.0,133.1439,133.2328,133.0816,133.1083,5293.0
2020-06-02 12:40:00,149.59,149.91,149.59,149.73,12474.0,133.0905,133.3752,133.0905,133.215,12474.0
2020-06-02 12:50:00,149.74,149.75,149.46,149.57,9517.0,133.2239,133.2328,132.9748,133.0727,9517.0
2020-06-02 13:00:00,149.63,149.78,149.52,149.55,9171.0,133.1261,133.2595,133.0282,133.0549,9171.0
2020-06-02 13:10:00,149.59,149.73,149.51,149.69,5031.0,133.0905,133.215,133.0193,133.1794,5031.0
2020-06-02 13:20:00,149.65,149.69,149.35,149.35,6688.0,133.1439,133.1794,132.8769,132.8769,6688.0
2020-06-02 13:30:00,149.37,149.7,149.28,149.38,14778.0,132.8947,133.1883,132.8147,132.9036,14778.0
2020-06-02 13:40:00,149.38,149.41,149.04,149.13,12236.0,132.9036,132.9303,132.6011,132.6812,12236.0
2020-06-02 13:50:00,149.06,149.13,148.89,148.94,13880.0,132.6189,132.6812,132.4677,132.5122,13880.0
2020-06-02 14:00:00,148.95,149.15,148.92,149.0,14795.0,132.5211,132.699,132.4944,132.5655,14795.0
2020-06-02 14:10:00,149.11,149.21,149.0,149.17,9666.0,132.6634,132.7524,132.5655,132.7168,9666.0
2020-06-02 14:20:00,149.18,149.26,148.86,148.99,10824.0,132.7257,132.7969,132.441,132.5566,10824.0
2020-06-02 14:30:00,148.96,149.05,148.89,149.05,16661.0,132.53,132.61,132.4677,132.61,16661.0
2020-06-02 14:40:00,149.03,149.11,149.0,149.09,7569.0,132.5922,132.6634,132.5655,132.6456,7569.0
2020-06-02 14:50:00,149.11,149.37,149.08,149.24,12588.0,132.6634,132.8947,132.6367,132.7791,12588.0
2020-06-02 15:00:00,149.24,149.24,148.95,149.0,26824.0,132.7791,132.7791,132.5211,132.5655,26824.0
2020-06-02 15:10:00,149.02,149.26,148.98,149.11,19607.0,132.5833,132.7969,132.5478,132.6634,19607.0
2020-06-02 15:20:00,149.08,149.36,148.95,149.29,31371.0,132.6367,132.8858,132.5211,132.8236,31371.0
2020-06-02 15:30:00,149.32,149.6,149.05,149.4,63075.0,132.8503,133.0994,132.61,132.9214,63075.0
2020-06-02 15:40:00,149.43,149.46,149.18,149.32,33339.0,132.9481,132.9748,132.7257,132.8503,33339.0
2020-06-02 15:50:00,149.3,149.65,148.88,149.3,154173.0,132.8325,133.1439,132.4588,132.8325,154173.0
2020-06-03 09:30:00,151.35,152.77,151.06,151.36,43720.0,134.6563,135.9197,134.3983,134.6652,43720.0
2020-06-03 09:40:00,151.46,151.83,151.31,151.74,14747.0,134.7542,135.0834,134.6208,135.0033,14747.0
2020-06-03 09:50:00,151.81,152.19,151.66,152.19,10553.0,135.0656,135.4037,134.9322,135.4037,10553.0
2020-06-03 10:00:00,152.13,153.0,151.99,152.84,28598.0,135.3503,136.1244,135.2258,135.982,28598.0
2020-06-03 10:10:00,152.81,153.46,152.81,153.32,21158.0,135.9553,136.5336,135.9553,136.4091,21158.0
2020-06-03 10:20:00,153.25,154.0,153.25,154.0,18244.0,136.3468,137.0141,136.3468,137.0141,18244.0
2020-06-03 10:30:00,153.93,154.16,153.67,153.93,40655.0,136.9518,137.1564,136.7205,136.9518,40655.0
2020-06-03 10:40:00,153.94,154.11,153.81,153.89,21950.0,136.9607,137.1119,136.845,136.9162,21950.0
2020-06-03 10:50:00,153.96,154.08,153.74,153.92,14137.0,136.9785,137.0852,136.7827,136.9429,14137.0
2020-06-03 11:00:00,153.96,154.53,153.84,154.52,33042.0,136.9785,137.4856,136.8717,137.4767,33042.0
2020-06-03 11:10:00,154.48,154.8,154.45,154.48,14026.0,137.4411,137.7258,137.4144,137.4411,14026.0
2020-06-03 11:20:00,154.48,154.58,154.01,154.16,23593.0,137.4411,137.5301,137.023,137.1564,23593.0
2020-06-03 11:30:00,154.24,154.65,154.21,154.59,17542.0,137.2276,137.5924,137.2009,137.539,17542.0
2020-06-03 11:40:00,154.58,154.8,154.53,154.57,10242.0,137.5301,137.7258,137.4856,137.5212,10242.0
2020-06-03 11:50:00,154.52,154.62,154.17,154.48,17671.0,137.4767,137.5657,137.1653,137.4411,17671.0
2020-06-03 12:00:00,154.45,154.79,154.37,154.75,15549.0,137.4144,137.7169,137.3432,137.6813,15549.0
2020-06-03 12:10:00,154.77,154.95,154.7,154.79,11533.0,137.6991,137.8593,137.6368,137.7169,11533.0
2020-06-03 12:20:00,154.77,154.77,154.39,154.65,13591.0,137.6991,137.6991,137.361,137.5924,13591.0
2020-06-03 12:30:00,154.66,154.83,154.59,154.68,8352.0,137.6013,137.7525,137.539,137.6191,8352.0
2020-06-03 12:40:00,154.68,154.8,154.39,154.43,8362.0,137.6191,137.7258,137.361,137.3966,8362.0
2020-06-03 12:50:00,154.44,154.5,154.03,154.09,16579.0,137.4055,137.4589,137.0407,137.0941,16579.0
2020-06-03 13:00:00,154.2,154.38,154.07,154.31,7532.0,137.192,137.3521,137.0763,137.2899,7532.0
2020-06-03 13:10:00,154.28,154.47,154.18,154.36,5264.0,137.2632,137.4322,137.1742,137.3343,5264.0
2020-06-03 13:20:00,154.36,154.37,154.11,154.29,26206.0,137.3343,137.3432,137.1119,137.2721,26206.0
2020-06-03 13:30:00,154.25,154.48,154.21,154.24,10434.0,137.2365,137.4411,137.2009,137.2276,10434.0
2020-06-03 13:40:00,154.27,154.5,154.23,154.31,18305.0,137.2543,137.4589,137.2187,137.2899,18305.0
2020-06-03 13:50:00,154.31,154.37,154.2,154.36,13927.0,137.2899,137.3432,137.192,137.3343,13927.0
2020-06-03 14:00:00,154.35,154.7,154.35,154.61,10225.0,137.3254,137.6368,137.3254,137.5568,10225.0
2020-06-03 14:10:00,154.7,155.4,154.7,155.35,23677.0,137.6368,138.2596,137.6368,138.2152,23677.0
2020-06-03 14:20:00,155.34,155.66,155.27,155.62,14546.0,138.2063,138.491,138.144,138.4554,14546.0
2020-06-03 14:30:00,155.61,155.61,155.19,155.35,26897.0,138.4465,138.4465,138.0728,138.2152,26897.0
2020-06-03 14:40:00,155.34,155.62,155.28,155.44,15404.0,138.2063,138.4554,138.1529,138.2952,15404.0
2020-06-03 14:50:00,155.38,155.5,155.12,155.12,16603.0,138.2418,138.3486,138.0105,138.0105,16603.0
2020-06-03 15:00:00,155.12,155.36,155.05,155.29,13921.0,138.0105,138.224,137.9482,138.1618,13921.0
2020-06-03 15:10:00,155.31,155.41,155.2,155.4,20490.0,138.1796,138.2685,138.0817,138.2596,20490.0
2020-06-03 15:20:00,155.4,155.45,155.17,155.38,22699.0,138.2596,138.3041,138.055,138.2418,22699.0
2020-06-03 15:30:00,155.38,155.58,155.31,155.56,29464.0,138.2418,138.4198,138.1796,138.402,29464.0
2020-06-03 15:40:00,155.53,155.66,155.32,155.59,31209.0,138.3753,138.491,138.1885,138.4287,31209.0
2020-06-03 15:50:00,155.67,155.72,155.14,155.23,135352.0,138.4999,138.5443,138.0283,138.1084,135352.0
2020-06-04 09:30:00,155.22,155.37,154.13,154.13,60137.0,138.0995,138.2329,137.1297,137.1297,60137.0
2020-06-04 09:40:00,154.07,154.86,153.87,154.14,19433.0,137.0763,137.7792,136.8984,137.1386,19433.0
2020-06-04 09:50:00,154.18,155.31,154.14,155.3,16744.0,137.1742,138.1796,137.1386,138.1707,16744.0
2020-06-04 10:00:00,155.38,155.59,155.03,155.05,19992.0,138.2418,138.4287,137.9304,137.9482,19992.0
2020-06-04 10:10:00,155.03,155.8,154.91,155.8,18361.0,137.9304,138.6155,137.8237,138.6155,18361.0
2020-06-04 10:20:00,155.75,155.78,155.39,155.75,11911.0,138.571,138.5977,138.2507,138.571,11911.0
2020-06-04 10:30:00,155.9,156.75,155.86,156.52,14054.0,138.7045,139.4607,138.6689,139.2561,14054.0
2020-06-04 10:40:00,156.53,156.79,156.34,156.5,23520.0,139.265,139.4963,139.096,139.2383,23520.0
2020-06-04 10:50:00,156.43,157.36,156.36,157.36,18314.0,139.176,140.0035,139.1138,140.0035,18314.0
2020-06-04 11:00:00,157.37,157.44,157.0,157.13,21998.0,140.0123,140.0746,139.6832,139.7988,21998.0
2020-06-04 11:10:00,157.14,157.26,156.66,156.72,22820.0,139.8077,139.9145,139.3807,139.434,22820.0
2020-06-04 11:20:00,156.72,157.02,156.67,156.95,19582.0,139.434,139.701,139.3896,139.6387,19582.0
2020-06-04 11:30:00,156.96,157.32,156.85,156.9,19827.0,139.6476,139.9679,139.5497,139.5942,19827.0
2020-06-04 11:40:00,156.94,156.94,156.6,156.62,9761.0,139.6298,139.6298,139.3273,139.3451,9761.0
2020-06-04 11:50:00,156.69,156.84,156.39,156.75,17072.0,139.4074,139.5408,139.1404,139.4607,17072.0
2020-06-04 12:00:00,156.71,156.95,156.6,156.95,13240.0,139.4251,139.6387,139.3273,139.6387,13240.0
2020-06-04 12:10:00,156.95,156.95,156.51,156.71,10217.0,139.6387,139.6387,139.2472,139.4251,10217.0
2020-06-04 12:20:00,156.73,156.87,156.56,156.75,10452.0,139.4429,139.5675,139.2917,139.4607,10452.0
2020-06-04 12:30:00,156.68,156.69,156.22,156.33,11176.0,139.3985,139.4074,138.9892,139.0871,11176.0
2020-06-04 12:40:00,156.3,156.34,156.0,156.05,14667.0,139.0604,139.096,138.7935,138.8379,14667.0
2020-06-04 12:50:00,156.06,156.39,156.06,156.39,12400.0,138.8468,139.1404,138.8468,139.1404,12400.0
2020-06-04 13:00:00,156.4,156.52,156.06,156.42,18118.0,139.1493,139.2561,138.8468,139.1671,18118.0
2020-06-04 13:10:00,156.35,156.58,156.34,156.34,14263.0,139.1049,139.3095,139.096,139.096,14263.0
2020-06-04 13:20:00,156.34,156.46,156.26,156.42,15948.0,139.096,139.2027,139.0248,139.1671,15948.0
2020-06-04 13:30:00,156.43,156.75,156.4,156.67,11481.0,139.176,139.4607,139.1493,139.3896,11481.0
2020-06-04 13:40:00,156.62,156.98,156.54,156.83,35796.0,139.3451,139.6654,139.2739,139.5319,35796.0
2020-06-04 13:50:00,156.77,156.87,156.63,156.82,18938.0,139.4785,139.5675,139.354,139.523,18938.0
2020-06-04 14:00:00,156.8,157.1,156.65,156.78,20172.0,139.5052,139.7721,139.3718,139.4874,20172.0
2020-06-04 14:10:00,156.88,157.2,156.88,157.15,13982.0,139.5764,139.8611,139.5764,139.8166,13982.0
2020-06-04 14:20:00,157.17,157.17,156.86,156.92,17234.0,139.8344,139.8344,139.5586,139.612,17234.0
2020-06-04 14:30:00,156.93,156.95,156.6,156.71,13180.0,139.6209,139.6387,139.3273,139.4251,13180.0
2020-06-04 14:40:00,156.71,156.95,156.53,156.94,11795.0,139.4251,139.6387,139.265,139.6298,11795.0
2020-06-04 14:50:00,156.94,157.23,156.81,156.91,18179.0,139.6298,139.8878,139.5141,139.6031,18179.0
2020-06-04 15:00:00,156.86,157.1,156.54,156.69,14738.0,139.5586,139.7721,139.2739,139.4074,14738.0
2020-06-04 15:10:00,156.77,156.78,156.22,156.5,23630.0,139.4785,139.4874,138.9892,139.2383,23630.0
2020-06-04 15:20:00,156.48,156.57,156.25,156.53,18822.0,139.2205,139.3006,139.0159,139.265,18822.0
2020-06-04 15:30:00,156.53,157.17,156.47,156.9,27488.0,139.265,139.8344,139.2116,139.5942,27488.0
2020-06-04 15:40:00,156.85,157.21,156.78,157.05,29327.0,139.5497,139.87,139.4874,139.7276,29327.0
2020-06-04 15:50:00,157.06,157.09,156.7,157.09,122005.0,139.7365,139.7632,139.4162,139.7632,122005.0
2020-06-05 09:30:00,164.37,165.07,162.63,163.65,173090.0,146.2403,146.8631,144.6922,145.5997,173090.0
2020-06-05 09:40:00,163.71,163.95,162.72,162.72,54586.0,145.6531,145.8666,144.7723,144.7723,54586.0
2020-06-05 09:50:00,162.76,162.93,161.17,161.45,61032.0,144.8078,144.9591,143.3932,143.6423,61032.0
2020-06-05 10:00:00,161.52,162.96,161.45,162.51,35559.0,143.7046,144.9858,143.6423,144.5854,35559.0
2020-06-05 10:10:00,162.68,162.83,161.95,162.35,30757.0,144.7367,144.8701,144.0872,144.4431,30757.0
2020-06-05 10:20:00,162.23,162.25,161.29,161.49,36753.0,144.3363,144.3541,143.5,143.6779,36753.0
2020-06-05 10:30:00,161.5,161.54,160.92,161.17,29641.0,143.6868,143.7224,143.1708,143.3932,29641.0
2020-06-05 10:40:00,161.17,162.25,161.09,162.19,45270.0,143.3932,144.3541,143.322,144.3007,45270.0
2020-06-05 10:50:00,162.22,163.06,162.22,163.06,25508.0,144.3274,145.0748,144.3274,145.0748,25508.0
2020-06-05 11:00:00,163.19,164.06,163.1,163.64,21386.0,145.1904,145.9645,145.1103,145.5908,21386.0
2020-06-05 11:10:00,163.64,164.25,163.64,163.84,34550.0,145.5908,146.1335,145.5908,145.7687,34550.0
2020-06-05 11:20:00,163.87,164.88,163.87,164.84,26978.0,145.7954,146.694,145.7954,146.6584,26978.0
2020-06-05 11:30:00,164.86,165.14,164.37,164.47,35423.0,146.6762,146.9253,146.2403,146.3292,35423.0
2020-06-05 11:40:00,164.45,164.47,163.99,164.22,23216.0,146.3114,146.3292,145.9022,146.1068,23216.0
2020-06-05 11:50:00,164.27,164.63,164.11,164.12,16703.0,146.1513,146.4716,146.0089,146.0178,16703.0
2020-06-05 12:00:00,164.13,164.57,164.07,164.34,22548.0,146.0267,146.4182,145.9734,146.2136,22548.0
2020-06-05 12:10:00,164.4,164.49,163.59,163.59,15290.0,146.267,146.347,145.5463,145.5463,15290.0
2020-06-05 12:20:00,163.72,164.01,163.72,163.83,14240.0,145.662,145.92,145.662,145.7598,14240.0
2020-06-05 12:30:00,163.83,164.09,163.81,163.9,13979.0,145.7598,145.9911,145.742,145.8221,13979.0
2020-06-05 12:40:00,163.92,164.28,163.88,164.16,12344.0,145.8399,146.1602,145.8043,146.0534,12344.0
2020-06-05 12:50:00,164.12,164.32,164.04,164.25,14571.0,146.0178,146.1958,145.9467,146.1335,14571.0
2020-06-05 13:00:00,164.24,164.57,164.15,164.52,12980.0,146.1246,146.4182,146.0445,146.3737,12980.0
2020-06-05 13:10:00,164.43,164.49,163.91,164.02,12795.0,146.2936,146.347,145.831,145.9289,12795.0
2020-06-05 13:20:00,164.04,164.39,163.99,164.27,19738.0,145.9467,146.2581,145.9022,146.1513,19738.0
2020-06-05 13:30:00,164.29,164.41,164.06,164.15,18069.0,146.1691,146.2758,145.9645,146.0445,18069.0
2020-06-05 13:40:00,164.11,164.4,163.99,164.15,21439.0,146.0089,146.267,145.9022,146.0445,21439.0
2020-06-05 13:50:00,164.13,164.17,163.74,163.86,21196.0,146.0267,146.0623,145.6797,145.7865,21196.0
2020-06-05 14:00:00,163.85,164.16,163.78,163.84,16911.0,145.7776,146.0534,145.7153,145.7687,16911.0
2020-06-05 14:10:00,163.86,163.93,163.54,163.59,8035.0,145.7865,145.8488,145.5018,145.5463,8035.0
2020-06-05 14:20:00,163.57,163.57,163.16,163.37,19660.0,145.5285,145.5285,145.1637,145.3506,19660.0
2020-06-05 14:30:00,163.4,163.57,163.16,163.5,17447.0,145.3772,145.5285,145.1637,145.4662,17447.0
2020-06-05 14:40:00,163.57,163.76,163.16,163.16,25476.0,145.5285,145.6975,145.1637,145.1637,25476.0
2020-06-05 14:50:00,163.19,163.29,162.47,162.7,28160.0,145.1904,145.2794,144.5498,144.7545,28160.0
2020-06-05 15:00:00,162.73,162.84,162.38,162.51,14287.0,144.7811,144.879,144.4698,144.5854,14287.0
2020-06-05 15:10:00,162.55,162.55,162.04,162.32,25406.0,144.621,144.621,144.1673,144.4164,25406.0
2020-06-05 15:20:00,162.31,162.37,161.93,162.2,28156.0,144.4075,144.4609,144.0694,144.3096,28156.0
2020-06-05 15:30:00,162.2,162.2,161.43,161.56,32330.0,144.3096,144.3096,143.6245,143.7402,32330.0
2020-06-05 15:40:00,161.54,161.84,161.23,161.71,58035.0,143.7224,143.9893,143.4466,143.8737,58035.0
2020-06-05 15:50:00,161.78,162.33,161.61,162.31,158083.0,143.9359,144.4253,143.7847,144.4075,158083.0
2020-06-08 09:30:00,164.15,165.29,164.02,164.52,71647.0,146.0445,147.0588,145.9289,146.3737,71647.0
2020-06-08 09:40:00,164.43,166.1,164.43,165.85,38751.0,146.2936,147.7794,146.2936,147.557,38751.0
2020-06-08 09:50:00,165.85,165.98,165.06,165.62,66107.0,147.557,147.6727,146.8542,147.3524,66107.0
2020-06-08 10:00:00,165.62,166.12,165.47,165.8,28326.0,147.3524,147.7972,147.2189,147.5125,28326.0
2020-06-08 10:10:00,165.89,166.23,165.71,165.76,21223.0,147.5926,147.8951,147.4325,147.4769,21223.0
2020-06-08 10:20:00,165.73,165.73,164.88,164.93,15190.0,147.4503,147.4503,146.694,146.7385,15190.0
2020-06-08 10:30:00,164.95,165.01,164.55,164.77,14009.0,146.7563,146.8097,146.4004,146.5961,14009.0
2020-06-08 10:40:00,164.77,165.28,164.71,165.07,18333.0,146.5961,147.0499,146.5428,146.8631,18333.0
2020-06-08 10:50:00,165.1,165.83,164.71,165.72,35753.0,146.8897,147.5392,146.5428,147.4414,35753.0
2020-06-08 11:00:00,165.7,166.45,165.61,166.4,19578.0,147.4236,148.0908,147.3435,148.0464,19578.0
2020-06-08 11:10:00,166.32,167.16,166.32,167.15,34873.0,147.9752,148.7225,147.9752,148.7136,34873.0
2020-06-08 11:20:00,167.1,167.13,166.31,166.57,16687.0,148.6691,148.6958,147.9663,148.1976,16687.0
2020-06-08 11:30:00,166.63,166.86,166.33,166.41,26823.0,148.251,148.4556,147.9841,148.0553,26823.0
2020-06-08 11:40:00,166.38,166.9,166.38,166.9,19967.0,148.0286,148.4912,148.0286,148.4912,19967.0
2020-06-08 11:50:00,166.9,167.34,166.86,167.26,28583.0,148.4912,148.8827,148.4556,148.8115,28583.0
2020-06-08 12:00:00,167.32,168.15,167.29,168.15,47484.0,148.8649,149.6033,148.8382,149.6033,47484.0
2020-06-08 12:10:00,168.14,168.32,167.78,168.31,41543.0,149.5944,149.7546,149.2741,149.7457,41543.0
2020-06-08 12:20:00,168.28,168.33,167.5,167.6,42646.0,149.719,149.7635,149.025,149.114,42646.0
2020-06-08 12:30:00,167.56,167.96,167.48,167.93,25183.0,149.0784,149.4343,149.0072,149.4076,25183.0
2020-06-08 12:40:00,167.92,168.06,167.74,167.95,35899.0,149.3987,149.5233,149.2386,149.4254,35899.0
2020-06-08 12:50:00,167.97,168.21,167.79,167.85,21872.0,149.4432,149.6567,149.283,149.3364,21872.0
2020-06-08 13:00:00,167.79,167.82,167.45,167.66,22040.0,149.283,149.3097,148.9805,149.1674,22040.0
2020-06-08 13:10:00,167.59,167.69,167.55,167.6,24984.0,149.1051,149.1941,149.0695,149.114,24984.0
2020-06-08 13:20:00,167.6,167.81,167.4,167.43,23439.0,149.114,149.3008,148.9361,148.9627,23439.0
2020-06-08 13:30:00,167.43,167.73,167.1,167.57,13384.0,148.9627,149.2297,148.6691,149.0873,13384.0
2020-06-08 13:40:00,167.55,167.55,167.08,167.14,9889.0,149.0695,149.0695,148.6514,148.7047,9889.0
2020-06-08 13:50:00,167.2,167.45,167.2,167.44,10131.0,148.7581,148.9805,148.7581,148.9716,10131.0
2020-06-08 14:00:00,167.39,167.72,167.36,167.58,14692.0,148.9272,149.2208,148.9005,149.0962,14692.0
2020-06-08 14:10:00,167.55,167.86,167.37,167.43,15004.0,149.0695,149.3453,148.9094,148.9627,15004.0
2020-06-08 14:20:00,167.42,167.72,167.38,167.72,21787.0,148.9539,149.2208,148.9183,149.2208,21787.0
2020-06-08 14:30:00,167.73,167.74,167.51,167.64,8965.0,149.2297,149.2386,149.0339,149.1496,8965.0
2020-06-08 14:40:00,167.65,167.66,167.17,167.17,14783.0,149.1585,149.1674,148.7314,148.7314,14783.0
2020-06-08 14:50:00,167.22,167.22,166.95,167.0,9607.0,148.7759,148.7759,148.5357,148.5802,9607.0
2020-06-08 15:00:00,167.0,167.11,166.83,166.9,12189.0,148.5802,148.678,148.4289,148.4912,12189.0
2020-06-08 15:10:00,166.87,167.03,166.81,167.0,12900.0,148.4645,148.6069,148.4111,148.5802,12900.0
2020-06-08 15:20:00,166.98,167.05,166.81,166.83,25382.0,148.5624,148.6247,148.4111,148.4289,25382.0
2020-06-08 15:30:00,166.84,167.02,166.75,167.0,37366.0,148.4378,148.598,148.3578,148.5802,37366.0
2020-06-08 15:40:00,166.98,167.03,166.73,167.0,65305.0,148.5624,148.6069,148.34,148.5802,65305.0
2020-06-08 15:50:00,167.06,167.82,167.04,167.79,116068.0,148.6336,149.3097,148.6158,149.283,116068.0
2020-06-09 09:30:00,165.0,165.75,163.34,163.5,91226.0,146.8008,147.468,145.3239,145.4662,91226.0
2020-06-09 09:40:00,163.65,163.76,162.94,163.36,34479.0,145.5997,145.6975,144.968,145.3417,34479.0
2020-06-09 09:50:00,163.31,163.36,162.41,162.93,20948.0,145.2972,145.3417,144.4964,144.9591,20948.0
2020-06-09 10:00:00,162.92,162.98,162.1,162.1,24769.0,144.9502,145.0036,144.2206,144.2206,24769.0
2020-06-09 10:10:00,162.14,162.71,162.04,162.68,18476.0,144.2562,144.7634,144.1673,144.7367,18476.0
2020-06-09 10:20:00,162.7,163.16,162.64,162.76,15327.0,144.7545,145.1637,144.7011,144.8078,15327.0
2020-06-09 10:30:00,162.69,162.72,162.07,162.17,11134.0,144.7456,144.7723,144.1939,144.2829,11134.0
2020-06-09 10:40:00,162.21,162.65,162.0,162.63,28528.0,144.3185,144.71,144.1317,144.6922,28528.0
2020-06-09 10:50:00,162.67,162.96,162.45,162.57,26010.0,144.7278,144.9858,144.532,144.6388,26010.0
2020-06-09 11:00:00,162.59,162.9,162.24,162.45,16847.0,144.6566,144.9324,144.3452,144.532,16847.0
2020-06-09 11:10:00,162.45,162.6,162.32,162.46,13505.0,144.532,144.6655,144.4164,144.5409,13505.0
2020-06-09 11:20:00,162.49,163.18,162.49,163.03,23720.0,144.5676,145.1815,144.5676,145.0481,23720.0
2020-06-09 11:30:00,163.03,163.08,162.48,162.53,15826.0,145.0481,145.0925,144.5587,144.6032,15826.0
2020-06-09 11:40:00,162.53,163.08,162.52,162.79,27489.0,144.6032,145.0925,144.5943,144.8345,27489.0
2020-06-09 11:50:00,162.75,162.79,162.52,162.7,7401.0,144.7989,144.8345,144.5943,144.7545,7401.0
2020-06-09 12:00:00,162.73,163.06,162.73,163.05,26553.0,144.7811,145.0748,144.7811,145.0659,26553.0
2020-06-09 12:10:00,163.06,163.46,163.05,163.34,18717.0,145.0748,145.4306,145.0659,145.3239,18717.0
2020-06-09 12:20:00,163.38,163.95,163.38,163.91,35113.0,145.3595,145.8666,145.3595,145.831,35113.0
2020-06-09 12:30:00,163.98,164.08,163.77,163.94,32263.0,145.8933,145.9822,145.7064,145.8577,32263.0
2020-06-09 12:40:00,163.94,164.11,163.79,164.03,11145.0,145.8577,146.0089,145.7242,145.9378,11145.0
2020-06-09 12:50:00,163.93,164.1,163.77,163.99,11436.0,145.8488,146.0,145.7064,145.9022,11436.0
2020-06-09 13:00:00,163.92,164.25,163.9,164.01,10655.0,145.8399,146.1335,145.8221,145.92,10655.0
2020-06-09 13:10:00,164.01,164.14,163.92,164.04,10975.0,145.92,146.0356,145.8399,145.9467,10975.0
2020-06-09 13:20:00,164.03,164.09,163.93,164.06,8976.0,145.9378,145.9911,145.8488,145.9645,8976.0
2020-06-09 13:30:00,164.03,164.05,163.73,163.81,10042.0,145.9378,145.9556,145.6709,145.742,10042.0
2020-06-09 13:40:00,163.81,163.92,163.61,163.69,11764.0,145.742,145.8399,145.5641,145.6353,11764.0
2020-06-09 13:50:00,163.71,163.79,163.4,163.53,14650.0,145.6531,145.7242,145.3772,145.4929,14650.0
2020-06-09 14:00:00,163.53,163.6,162.83,162.91,13561.0,145.4929,145.5552,144.8701,144.9413,13561.0
2020-06-09 14:10:00,162.89,163.05,162.48,162.48,19917.0,144.9235,145.0659,144.5587,144.5587,19917.0
2020-06-09 14:20:00,162.49,162.66,162.45,162.6,13816.0,144.5676,144.7189,144.532,144.6655,13816.0
2020-06-09 14:30:00,162.56,162.94,162.5,162.91,13905.0,144.6299,144.968,144.5765,144.9413,13905.0
2020-06-09 14:40:00,162.87,163.43,162.84,163.37,16974.0,144.9057,145.4039,144.879,145.3506,16974.0
2020-06-09 14:50:00,163.4,163.57,163.21,163.47,16257.0,145.3772,145.5285,145.2082,145.4395,16257.0
2020-06-09 15:00:00,163.41,163.41,163.01,163.21,14201.0,145.3861,145.3861,145.0303,145.2082,14201.0
2020-06-09 15:10:00,163.27,163.79,163.13,163.79,17986.0,145.2616,145.7242,145.137,145.7242,17986.0
2020-06-09 15:20:00,163.79,164.58,163.79,164.44,29823.0,145.7242,146.4271,145.7242,146.3025,29823.0
2020-06-09 15:30:00,164.42,164.45,163.95,164.23,38357.0,146.2847,146.3114,145.8666,146.1157,38357.0
2020-06-09 15:40:00,164.22,164.38,163.94,164.06,38430.0,146.1068,146.2492,145.8577,145.9645,38430.0
2020-06-09 15:50:00,164.05,164.05,163.17,163.48,104463.0,145.9556,145.9556,145.1726,145.4484,104463.0
2020-06-10 09:30:00,162.79,162.81,161.01,161.96,37943.0,144.8345,144.8523,143.2509,144.0961,37943.0
2020-06-10 09:40:00,161.95,162.23,161.53,161.87,31183.0,144.0872,144.3363,143.7135,144.016,31183.0
2020-06-10 09:50:00,161.84,162.0,161.26,162.0,19469.0,143.9893,144.1317,143.4733,144.1317,19469.0
2020-06-10 10:00:00,162.16,162.19,161.62,161.98,18889.0,144.274,144.3007,143.7936,144.1139,18889.0
2020-06-10 10:10:00,161.95,161.95,160.64,160.69,18144.0,144.0872,144.0872,142.9217,142.9662,18144.0
2020-06-10 10:20:00,160.49,160.92,160.11,160.69,15846.0,142.7882,143.1708,142.4501,142.9662,15846.0
2020-06-10 10:30:00,160.67,161.43,160.54,161.23,15497.0,142.9484,143.6245,142.8327,143.4466,15497.0
2020-06-10 10:40:00,161.39,161.39,160.39,160.39,13719.0,143.5889,143.5889,142.6992,142.6992,13719.0
2020-06-10 10:50:00,160.6,160.6,159.58,159.94,32707.0,142.8861,142.8861,141.9786,142.2989,32707.0
2020-06-10 11:00:00,159.91,160.4,159.73,160.4,13754.0,142.2722,142.7081,142.112,142.7081,13754.0
2020-06-10 11:10:00,160.2,160.33,159.95,160.12,12356.0,142.5302,142.6459,142.3078,142.459,12356.0
2020-06-10 11:20:00,160.12,160.37,159.96,160.12,18742.0,142.459,142.6815,142.3167,142.459,18742.0
2020-06-10 11:30:00,160.09,160.33,159.8,160.06,16417.0,142.4323,142.6459,142.1743,142.4056,16417.0
2020-06-10 11:40:00,160.11,160.58,159.97,160.3,16543.0,142.4501,142.8683,142.3256,142.6192,16543.0
2020-06-10 11:50:00,160.26,160.8,160.26,160.57,12736.0,142.5836,143.064,142.5836,142.8594,12736.0
2020-06-10 12:00:00,160.55,160.69,160.14,160.31,12023.0,142.8416,142.9662,142.4768,142.6281,12023.0
2020-06-10 12:10:00,160.27,160.44,160.04,160.17,15001.0,142.5925,142.7437,142.3879,142.5035,15001.0
2020-06-10 12:20:00,160.19,160.25,159.92,159.93,11839.0,142.5213,142.5747,142.2811,142.29,11839.0
2020-06-10 12:30:00,159.85,160.03,159.64,159.75,13600.0,142.2188,142.379,142.032,142.1298,13600.0
2020-06-10 12:40:00,159.75,159.87,159.6,159.6,11945.0,142.1298,142.2366,141.9964,141.9964,11945.0
2020-06-10 12:50:00,159.59,160.3,159.54,160.24,13688.0,141.9875,142.6192,141.943,142.5658,13688.0
2020-06-10 13:00:00,160.16,160.16,159.52,159.72,13144.0,142.4946,142.4946,141.9252,142.1031,13144.0
2020-06-10 13:10:00,159.73,160.12,159.63,160.08,10699.0,142.112,142.459,142.0231,142.4234,10699.0
2020-06-10 13:20:00,160.07,160.35,159.95,160.25,8336.0,142.4145,142.6637,142.3078,142.5747,8336.0
2020-06-10 13:30:00,160.28,160.67,160.28,160.6,7544.0,142.6014,142.9484,142.6014,142.8861,7544.0
2020-06-10 13:40:00,160.59,160.97,160.58,160.95,26027.0,142.8772,143.2153,142.8683,143.1975,26027.0
2020-06-10 13:50:00,160.92,161.08,160.42,160.63,13486.0,143.1708,143.3131,142.7259,142.9128,13486.0
2020-06-10 14:00:00,160.49,161.45,159.91,160.82,11465.0,142.7882,143.6423,142.2722,143.0818,11465.0
2020-06-10 14:10:00,160.79,161.12,160.73,160.85,14876.0,143.0551,143.3487,143.0017,143.1085,14876.0
2020-06-10 14:20:00,160.84,160.88,160.45,160.76,16276.0,143.0996,143.1352,142.7526,143.0284,16276.0
2020-06-10 14:30:00,160.77,160.79,159.38,159.5,16574.0,143.0373,143.0551,141.8006,141.9074,16574.0
2020-06-10 14:40:00,159.41,160.04,158.79,159.09,27763.0,141.8273,142.3879,141.2757,141.5426,27763.0
2020-06-10 14:50:00,159.02,159.24,158.31,158.82,20998.0,141.4804,141.6761,140.8487,141.3024,20998.0
2020-06-10 15:00:00,158.78,159.07,158.17,159.03,29279.0,141.2668,141.5248,140.7241,141.4893,29279.0
2020-06-10 15:10:00,159.0,159.13,158.61,158.93,24068.0,141.4626,141.5782,141.1156,141.4003,24068.0
2020-06-10 15:20:00,158.9,159.34,158.38,159.33,28781.0,141.3736,141.7651,140.9109,141.7562,28781.0
2020-06-10 15:30:00,159.31,159.44,158.58,158.87,34577.0,141.7384,141.854,141.0889,141.3469,34577.0
2020-06-10 15:40:00,158.86,159.01,158.32,158.73,34498.0,141.338,141.4715,140.8576,141.2223,34498.0
2020-06-10 15:50:00,158.71,158.89,157.97,158.05,65665.0,141.2045,141.3647,140.5462,140.6173,65665.0
2020-06-11 09:30:00,151.67,153.67,151.2,152.53,96013.0,134.941,136.7205,134.5229,135.7062,96013.0
2020-06-11 09:40:00,152.48,153.17,151.68,152.78,54038.0,135.6617,136.2756,134.9499,135.9286,54038.0
2020-06-11 09:50:00,152.67,153.21,152.17,152.81,25491.0,135.8308,136.3112,135.3859,135.9553,25491.0
2020-06-11 10:00:00,152.81,152.99,151.86,152.41,21235.0,135.9553,136.1155,135.1101,135.5994,21235.0
2020-06-11 10:10:00,152.28,153.16,152.23,152.69,18383.0,135.4838,136.2667,135.4393,135.8485,18383.0
2020-06-11 10:20:00,152.78,152.97,152.19,152.29,14160.0,135.9286,136.0977,135.4037,135.4927,14160.0
2020-06-11 10:30:00,152.38,152.73,152.19,152.46,10611.0,135.5727,135.8841,135.4037,135.6439,10611.0
2020-06-11 10:40:00,152.48,152.51,151.9,151.94,21836.0,135.6617,135.6884,135.1457,135.1813,21836.0
2020-06-11 10:50:00,151.94,152.28,151.87,151.9,11395.0,135.1813,135.4838,135.119,135.1457,11395.0
2020-06-11 11:00:00,151.89,152.41,151.55,151.96,17411.0,135.1368,135.5994,134.8343,135.1991,17411.0
2020-06-11 11:10:00,151.96,152.46,151.67,152.45,15043.0,135.1991,135.6439,134.941,135.635,15043.0
2020-06-11 11:20:00,152.37,152.45,151.75,151.83,10753.0,135.5638,135.635,135.0122,135.0834,10753.0
2020-06-11 11:30:00,151.77,151.96,151.48,151.53,16540.0,135.03,135.1991,134.772,134.8165,16540.0
2020-06-11 11:40:00,151.51,151.71,151.19,151.26,14421.0,134.7987,134.9766,134.514,134.5763,14421.0
2020-06-11 11:50:00,151.2,151.72,151.15,151.72,9492.0,134.5229,134.9855,134.4784,134.9855,9492.0
2020-06-11 12:00:00,151.56,151.67,151.25,151.43,21524.0,134.8432,134.941,134.5674,134.7275,21524.0
2020-06-11 12:10:00,151.45,151.53,151.1,151.24,10554.0,134.7453,134.8165,134.4339,134.5585,10554.0
2020-06-11 12:20:00,151.21,151.47,150.73,150.92,29385.0,134.5318,134.7631,134.1047,134.2738,29385.0
2020-06-11 12:30:00,150.95,151.39,150.66,150.87,25791.0,134.3005,134.6919,134.0425,134.2293,25791.0
2020-06-11 12:40:00,150.94,151.89,150.85,151.87,82189.0,134.2916,135.1368,134.2115,135.119,82189.0
2020-06-11 12:50:00,151.85,151.86,150.96,151.24,21474.0,135.1012,135.1101,134.3094,134.5585,21474.0
2020-06-11 13:00:00,151.33,152.14,151.33,152.0,14836.0,134.6386,135.3592,134.6386,135.2347,14836.0
2020-06-11 13:10:00,152.01,152.42,151.98,152.13,18551.0,135.2435,135.6083,135.2169,135.3503,18551.0
2020-06-11 13:20:00,152.25,152.25,151.7,151.7,11814.0,135.4571,135.4571,134.9677,134.9677,11814.0
2020-06-11 13:30:00,151.62,151.73,151.22,151.22,11950.0,134.8966,134.9944,134.5407,134.5407,11950.0
2020-06-11 13:40:00,151.28,151.28,150.46,150.95,24977.0,134.5941,134.5941,133.8645,134.3005,24977.0
2020-06-11 13:50:00,151.16,151.44,151.02,151.42,8804.0,134.4873,134.7364,134.3627,134.7186,8804.0
2020-06-11 14:00:00,151.31,151.31,150.71,151.02,12583.0,134.6208,134.6208,134.0869,134.3627,12583.0
2020-06-11 14:10:00,150.98,151.2,150.83,150.95,19464.0,134.3272,134.5229,134.1937,134.3005,19464.0
2020-06-11 14:20:00,150.94,151.35,150.92,151.25,15198.0,134.2916,134.6563,134.2738,134.5674,15198.0
2020-06-11 14:30:00,151.24,151.27,150.28,150.41,22818.0,134.5585,134.5852,133.7044,133.82,22818.0
2020-06-11 14:40:00,150.41,150.46,149.84,149.92,48432.0,133.82,133.8645,133.3129,133.3841,48432.0
2020-06-11 14:50:00,149.9,149.96,149.26,149.59,38775.0,133.3663,133.4197,132.7969,133.0905,38775.0
2020-06-11 15:00:00,149.55,149.91,149.27,149.84,34771.0,133.0549,133.3752,132.8058,133.3129,34771.0
2020-06-11 15:10:00,149.79,149.88,148.95,149.3,56951.0,133.2684,133.3485,132.5211,132.8325,56951.0
2020-06-11 15:20:00,149.27,149.27,148.22,148.43,65801.0,132.8058,132.8058,131.8716,132.0584,65801.0
2020-06-11 15:30:00,148.43,148.8,148.11,148.62,47188.0,132.0584,132.3876,131.7737,132.2275,47188.0
2020-06-11 15:40:00,148.64,149.4,148.62,148.75,48608.0,132.2453,132.9214,132.2275,132.3431,48608.0
2020-06-11 15:50:00,148.71,149.04,148.48,148.61,122486.0,132.3075,132.6011,132.1029,132.2186,122486.0
2020-06-12 09:30:00,153.33,153.97,152.14,153.13,36767.0,136.418,136.9874,135.3592,136.24,36767.0
2020-06-12 09:40:00,153.34,153.68,152.41,152.49,17584.0,136.4269,136.7293,135.5994,135.6706,17584.0
2020-06-12 09:50:00,152.43,152.72,151.83,152.14,10192.0,135.6172,135.8752,135.0834,135.3592,10192.0
2020-06-12 10:00:00,152.15,152.84,152.15,152.48,19476.0,135.3681,135.982,135.3681,135.6617,19476.0
2020-06-12 10:10:00,152.41,152.5,151.32,151.68,32005.0,135.5994,135.6795,134.6297,134.9499,32005.0
2020-06-12 10:20:00,151.77,152.23,151.45,151.45,10538.0,135.03,135.4393,134.7453,134.7453,10538.0
2020-06-12 10:30:00,151.53,151.74,150.46,150.47,13524.0,134.8165,135.0033,133.8645,133.8734,13524.0
2020-06-12 10:40:00,150.71,151.7,150.7,151.53,10854.0,134.0869,134.9677,134.078,134.8165,10854.0
2020-06-12 10:50:00,151.46,151.46,150.1,150.16,14592.0,134.7542,134.7542,133.5442,133.5976,14592.0
2020-06-12 11:00:00,150.21,150.73,149.14,150.59,22444.0,133.6421,134.1047,132.6901,133.9802,22444.0
2020-06-12 11:10:00,150.56,150.64,149.65,149.65,27269.0,133.9535,134.0247,133.1439,133.1439,27269.0
2020-06-12 11:20:00,149.67,150.56,149.34,150.32,12439.0,133.1616,133.9535,132.868,133.74,12439.0
2020-06-12 11:30:00,150.36,151.87,150.0,151.6,19303.0,133.7755,135.119,133.4552,134.8788,19303.0
2020-06-12 11:40:00,151.47,151.5,150.87,151.06,16153.0,134.7631,134.7898,134.2293,134.3983,16153.0
2020-06-12 11:50:00,151.07,151.47,150.77,151.39,14606.0,134.4072,134.7631,134.1403,134.6919,14606.0
2020-06-12 12:00:00,151.39,151.39,150.97,150.97,44831.0,134.6919,134.6919,134.3183,134.3183,44831.0
2020-06-12 12:10:00,150.95,151.29,150.74,151.25,10179.0,134.3005,134.603,134.1136,134.5674,10179.0
2020-06-12 12:20:00,151.18,151.43,150.44,150.83,20481.0,134.5051,134.7275,133.8467,134.1937,20481.0
2020-06-12 12:30:00,150.68,150.68,150.24,150.43,7266.0,134.0602,134.0602,133.6688,133.8378,7266.0
2020-06-12 12:40:00,150.35,150.69,149.81,150.14,23935.0,133.7666,134.0691,133.2862,133.5798,23935.0
2020-06-12 12:50:00,150.25,150.72,150.25,150.4,7013.0,133.6777,134.0958,133.6777,133.8111,7013.0
2020-06-12 13:00:00,150.41,150.51,149.9,150.08,7993.0,133.82,133.909,133.3663,133.5264,7993.0
2020-06-12 13:10:00,150.03,150.03,149.5,149.7,5454.0,133.4819,133.4819,133.0104,133.1883,5454.0
2020-06-12 13:20:00,149.75,150.06,149.39,149.72,11503.0,133.2328,133.5086,132.9125,133.2061,11503.0
2020-06-12 13:30:00,149.74,149.86,148.83,148.96,18267.0,133.2239,133.3307,132.4143,132.53,18267.0
2020-06-12 13:40:00,148.83,149.26,148.01,148.09,22834.0,132.4143,132.7969,131.6847,131.7559,22834.0
2020-06-12 13:50:00,148.05,148.12,147.4,147.49,36297.0,131.7203,131.7826,131.142,131.2221,36297.0
2020-06-12 14:00:00,147.52,148.44,147.47,147.79,19548.0,131.2488,132.0673,131.2043,131.489,19548.0
2020-06-12 14:10:00,147.9,148.91,147.9,148.46,16616.0,131.5869,132.4855,131.5869,132.0851,16616.0
2020-06-12 14:20:00,148.33,148.72,148.12,148.53,10828.0,131.9694,132.3164,131.7826,132.1474,10828.0
2020-06-12 14:30:00,148.61,149.52,148.54,148.71,22967.0,132.2186,133.0282,132.1563,132.3075,22967.0
2020-06-12 14:40:00,148.76,148.86,148.11,148.34,53156.0,132.352,132.441,131.7737,131.9783,53156.0
2020-06-12 14:50:00,148.33,148.59,148.15,148.25,40990.0,131.9694,132.2008,131.8093,131.8983,40990.0
2020-06-12 15:00:00,148.37,149.25,148.32,149.09,41870.0,132.005,132.788,131.9605,132.6456,41870.0
2020-06-12 15:10:00,149.15,149.29,148.66,148.95,49579.0,132.699,132.8236,132.263,132.5211,49579.0
2020-06-12 15:20:00,148.99,149.09,148.32,148.66,13099.0,132.5566,132.6456,131.9605,132.263,13099.0
2020-06-12 15:30:00,148.71,148.75,148.02,148.66,50605.0,132.3075,132.3431,131.6936,132.263,50605.0
2020-06-12 15:40:00,148.72,149.37,148.47,149.14,124702.0,132.3164,132.8947,132.094,132.6901,124702.0
2020-06-12 15:50:00,149.28,149.58,148.43,149.18,327785.0,132.8147,133.0816,132.0584,132.7257,327785.0
2020-06-15 09:30:00,145.11,147.1,144.52,146.85,73169.0,129.1046,130.8751,128.5797,130.6527,73169.0
2020-06-15 09:40:00,146.7,147.73,146.7,147.57,41510.0,130.5192,131.4356,130.5192,131.2933,41510.0
2020-06-15 09:50:00,147.5,148.33,147.3,147.99,30594.0,131.231,131.9694,131.0531,131.6669,30594.0
2020-06-15 10:00:00,147.79,148.72,147.55,148.44,24661.0,131.489,132.3164,131.2755,132.0673,24661.0
2020-06-15 10:10:00,148.52,149.25,148.49,149.2,17146.0,132.1385,132.788,132.1118,132.7435,17146.0
2020-06-15 10:20:00,149.12,149.18,148.14,148.14,13357.0,132.6723,132.7257,131.8004,131.8004,13357.0
2020-06-15 10:30:00,148.21,148.9,147.94,148.61,12600.0,131.8627,132.4766,131.6225,132.2186,12600.0
2020-06-15 10:40:00,148.64,149.43,148.33,149.38,11964.0,132.2453,132.9481,131.9694,132.9036,11964.0
2020-06-15 10:50:00,149.33,149.91,149.22,149.57,16910.0,132.8591,133.3752,132.7613,133.0727,16910.0
2020-06-15 11:00:00,149.63,150.64,149.38,150.47,19296.0,133.1261,134.0247,132.9036,133.8734,19296.0
2020-06-15 11:10:00,150.41,150.86,150.03,150.11,13538.0,133.82,134.2204,133.4819,133.5531,13538.0
2020-06-15 11:20:00,150.15,150.55,149.76,149.92,12514.0,133.5887,133.9446,133.2417,133.3841,12514.0
2020-06-15 11:30:00,149.87,150.27,149.6,150.08,17800.0,133.3396,133.6955,133.0994,133.5264,17800.0
2020-06-15 11:40:00,150.07,150.25,149.43,149.77,16395.0,133.5175,133.6777,132.9481,133.2506,16395.0
2020-06-15 11:50:00,149.8,150.29,149.66,150.24,11542.0,133.2773,133.7133,133.1527,133.6688,11542.0
2020-06-15 12:00:00,150.18,151.23,150.06,151.12,10387.0,133.6154,134.5496,133.5086,134.4517,10387.0
2020-06-15 12:10:00,151.07,151.56,150.95,151.45,15101.0,134.4072,134.8432,134.3005,134.7453,15101.0
2020-06-15 12:20:00,151.46,151.71,151.31,151.49,10580.0,134.7542,134.9766,134.6208,134.7809,10580.0
2020-06-15 12:30:00,151.47,151.73,151.17,151.69,11873.0,134.7631,134.9944,134.4962,134.9588,11873.0
2020-06-15 12:40:00,151.62,152.08,151.51,151.99,9276.0,134.8966,135.3058,134.7987,135.2258,9276.0
2020-06-15 12:50:00,152.05,152.49,151.67,152.49,10149.0,135.2791,135.6706,134.941,135.6706,10149.0
2020-06-15 13:00:00,152.44,153.1,152.29,153.08,9365.0,135.6261,136.2133,135.4927,136.1955,9365.0
2020-06-15 13:10:00,153.15,153.26,152.69,152.72,15256.0,136.2578,136.3557,135.8485,135.8752,15256.0
2020-06-15 13:20:00,152.77,152.89,152.32,152.47,9915.0,135.9197,136.0265,135.5194,135.6528,9915.0
2020-06-15 13:30:00,152.43,152.43,151.92,152.1,11555.0,135.6172,135.6172,135.1635,135.3236,11555.0
2020-06-15 13:40:00,152.06,152.19,151.31,151.31,28560.0,135.288,135.4037,134.6208,134.6208,28560.0
2020-06-15 13:50:00,151.23,151.77,151.23,151.32,8415.0,134.5496,135.03,134.5496,134.6297,8415.0
2020-06-15 14:00:00,151.31,153.53,151.31,153.5,19246.0,134.6208,136.5959,134.6208,136.5692,19246.0
2020-06-15 14:10:00,153.44,154.48,153.25,154.21,12457.0,136.5158,137.4411,136.3468,137.2009,12457.0
2020-06-15 14:20:00,154.08,154.21,153.54,153.88,12827.0,137.0852,137.2009,136.6048,136.9073,12827.0
2020-06-15 14:30:00,153.95,154.05,153.24,153.64,12917.0,136.9696,137.0585,136.3379,136.6938,12917.0
2020-06-15 14:40:00,153.65,153.74,153.35,153.68,16001.0,136.7027,136.7827,136.4357,136.7293,16001.0
2020-06-15 14:50:00,153.73,153.73,153.02,153.37,15309.0,136.7738,136.7738,136.1421,136.4535,15309.0
2020-06-15 15:00:00,153.39,153.9,153.29,153.75,15895.0,136.4713,136.9251,136.3824,136.7916,15895.0
2020-06-15 15:10:00,153.81,153.98,153.56,153.57,11291.0,136.845,136.9963,136.6226,136.6315,11291.0
2020-06-15 15:20:00,153.55,153.59,152.85,152.95,18438.0,136.6137,136.6493,135.9909,136.0799,18438.0
2020-06-15 15:30:00,152.94,152.96,151.92,152.4,31114.0,136.071,136.0888,135.1635,135.5905,31114.0
2020-06-15 15:40:00,152.43,153.0,152.21,152.77,36820.0,135.6172,136.1244,135.4215,135.9197,36820.0
2020-06-15 15:50:00,152.76,153.14,152.69,153.09,106806.0,135.9108,136.2489,135.8485,136.2044,106806.0
2020-06-16 09:30:00,158.69,159.18,157.57,159.02,56814.0,141.1868,141.6227,140.1903,141.4804,56814.0
2020-06-16 09:40:00,159.11,159.48,157.03,157.03,20677.0,141.5604,141.8896,139.7099,139.7099,20677.0
2020-06-16 09:50:00,157.17,157.74,157.12,157.46,32506.0,139.8344,140.3415,139.7899,140.0924,32506.0
2020-06-16 10:00:00,157.31,158.43,157.08,157.72,22262.0,139.959,140.9554,139.7543,140.3237,22262.0
2020-06-16 10:10:00,157.68,158.55,157.63,158.29,11366.0,140.2882,141.0622,140.2437,140.8309,11366.0
2020-06-16 10:20:00,158.24,158.5,157.92,158.34,16803.0,140.7864,141.0177,140.5017,140.8754,16803.0
2020-06-16 10:30:00,158.45,158.51,156.79,156.97,12131.0,140.9732,141.0266,139.4963,139.6565,12131.0
2020-06-16 10:40:00,156.79,157.09,156.32,156.99,14385.0,139.4963,139.7632,139.0782,139.6743,14385.0
2020-06-16 10:50:00,157.09,157.09,154.4,154.78,21537.0,139.7632,139.7632,137.3699,137.708,21537.0
2020-06-16 11:00:00,154.59,155.86,154.15,155.56,23711.0,137.539,138.6689,137.1475,138.402,23711.0
2020-06-16 11:10:00,155.68,156.65,155.1,156.42,14218.0,138.5088,139.3718,137.9927,139.1671,14218.0
2020-06-16 11:20:00,156.3,157.0,156.13,157.0,13314.0,139.0604,139.6832,138.9091,139.6832,13314.0
2020-06-16 11:30:00,157.07,157.25,156.55,156.56,9839.0,139.7454,139.9056,139.2828,139.2917,9839.0
2020-06-16 11:40:00,156.32,157.27,156.32,157.17,9495.0,139.0782,139.9234,139.0782,139.8344,9495.0
2020-06-16 11:50:00,157.24,157.33,155.95,156.01,16323.0,139.8967,139.9768,138.749,138.8024,16323.0
2020-06-16 12:00:00,156.2,156.24,155.55,155.96,5553.0,138.9714,139.007,138.3931,138.7579,5553.0
2020-06-16 12:10:00,155.92,156.47,155.85,156.16,11507.0,138.7223,139.2116,138.66,138.9358,11507.0
2020-06-16 12:20:00,156.26,156.89,156.19,156.75,10264.0,139.0248,139.5853,138.9625,139.4607,10264.0
2020-06-16 12:30:00,156.68,157.79,156.68,157.61,14751.0,139.3985,140.386,139.3985,140.2259,14751.0
2020-06-16 12:40:00,157.63,157.72,157.26,157.26,6418.0,140.2437,140.3237,139.9145,139.9145,6418.0
2020-06-16 12:50:00,157.31,157.33,156.8,157.2,8858.0,139.959,139.9768,139.5052,139.8611,8858.0
2020-06-16 13:00:00,157.16,157.59,157.16,157.33,7441.0,139.8255,140.2081,139.8255,139.9768,7441.0
2020-06-16 13:10:00,157.46,157.72,157.09,157.64,8800.0,140.0924,140.3237,139.7632,140.2526,8800.0
2020-06-16 13:20:00,157.64,157.64,157.18,157.32,15091.0,140.2526,140.2526,139.8433,139.9679,15091.0
2020-06-16 13:30:00,157.25,157.3,156.45,156.56,12976.0,139.9056,139.9501,139.1938,139.2917,12976.0
2020-06-16 13:40:00,156.62,156.86,156.47,156.58,16790.0,139.3451,139.5586,139.2116,139.3095,16790.0
2020-06-16 13:50:00,156.49,156.65,155.8,156.36,13596.0,139.2294,139.3718,138.6155,139.1138,13596.0
2020-06-16 14:00:00,156.41,156.8,156.32,156.68,18981.0,139.1582,139.5052,139.0782,139.3985,18981.0
2020-06-16 14:10:00,156.72,157.41,156.57,157.22,15202.0,139.434,140.0479,139.3006,139.8789,15202.0
2020-06-16 14:20:00,157.24,157.37,156.14,156.93,19053.0,139.8967,140.0123,138.918,139.6209,19053.0
2020-06-16 14:30:00,157.02,157.5,156.93,157.02,23484.0,139.701,140.128,139.6209,139.701,23484.0
2020-06-16 14:40:00,156.87,157.03,156.65,156.9,9932.0,139.5675,139.7099,139.3718,139.5942,9932.0
2020-06-16 14:50:00,156.86,156.94,156.58,156.63,22012.0,139.5586,139.6298,139.3095,139.354,22012.0
2020-06-16 15:00:00,156.7,156.86,155.89,155.95,14801.0,139.4162,139.5586,138.6956,138.749,14801.0
2020-06-16 15:10:00,155.97,156.15,155.23,155.3,15862.0,138.7668,138.9269,138.1084,138.1707,15862.0
2020-06-16 15:20:00,155.35,156.16,155.35,156.09,14514.0,138.2152,138.9358,138.2152,138.8735,14514.0
2020-06-16 15:30:00,156.09,156.68,155.84,156.05,34099.0,138.8735,139.3985,138.6511,138.8379,34099.0
2020-06-16 15:40:00,156.05,156.24,155.58,156.04,60911.0,138.8379,139.007,138.4198,138.829,60911.0
2020-06-16 15:50:00,156.22,156.36,155.63,156.13,136414.0,138.9892,139.1138,138.4643,138.9091,136414.0
2020-06-17 09:30:00,156.57,157.74,156.46,156.5,75304.0,139.3006,140.3415,139.2027,139.2383,75304.0
2020-06-17 09:40:00,156.54,157.56,156.25,157.4,22031.0,139.2739,140.1814,139.0159,140.039,22031.0
2020-06-17 09:50:00,157.66,158.08,156.94,157.49,39552.0,140.2704,140.644,139.6298,140.1191,39552.0
2020-06-17 10:00:00,157.3,158.08,157.19,157.96,13644.0,139.9501,140.644,139.8522,140.5373,13644.0
2020-06-17 10:10:00,157.95,158.36,157.23,157.4,17207.0,140.5284,140.8932,139.8878,140.039,17207.0
2020-06-17 10:20:00,157.29,157.57,156.94,157.03,24505.0,139.9412,140.1903,139.6298,139.7099,24505.0
2020-06-17 10:30:00,156.94,158.21,156.88,158.13,34079.0,139.6298,140.7597,139.5764,140.6885,34079.0
2020-06-17 10:40:00,158.19,158.19,157.63,157.76,20790.0,140.7419,140.7419,140.2437,140.3593,20790.0
2020-06-17 10:50:00,157.83,158.27,157.62,157.74,21255.0,140.4216,140.8131,140.2348,140.3415,21255.0
2020-06-17 11:00:00,157.84,158.0,157.44,157.75,16570.0,140.4305,140.5729,140.0746,140.3504,16570.0
2020-06-17 11:10:00,157.83,158.0,157.48,157.61,21457.0,140.4216,140.5729,140.1102,140.2259,21457.0
2020-06-17 11:20:00,157.57,157.67,157.35,157.61,31940.0,140.1903,140.2793,139.9946,140.2259,31940.0
2020-06-17 11:30:00,157.6,157.89,157.53,157.76,14353.0,140.217,140.475,140.1547,140.3593,14353.0
2020-06-17 11:40:00,157.73,158.27,157.72,158.06,15358.0,140.3326,140.8131,140.3237,140.6262,15358.0
2020-06-17 11:50:00,158.07,158.33,157.92,158.26,8391.0,140.6351,140.8665,140.5017,140.8042,8391.0
2020-06-17 12:00:00,158.22,158.31,157.98,158.15,9514.0,140.7686,140.8487,140.5551,140.7063,9514.0
2020-06-17 12:10:00,158.13,158.16,157.96,158.03,11767.0,140.6885,140.7152,140.5373,140.5996,11767.0
2020-06-17 12:20:00,158.07,158.12,157.84,157.92,12712.0,140.6351,140.6796,140.4305,140.5017,12712.0
2020-06-17 12:30:00,157.9,158.45,157.85,158.45,9465.0,140.4839,140.9732,140.4394,140.9732,9465.0
2020-06-17 12:40:00,158.47,158.5,158.15,158.25,20008.0,140.991,141.0177,140.7063,140.7953,20008.0
2020-06-17 12:50:00,158.2,158.2,157.93,158.12,8564.0,140.7508,140.7508,140.5106,140.6796,8564.0
2020-06-17 13:00:00,158.15,158.76,158.13,158.65,15802.0,140.7063,141.249,140.6885,141.1512,15802.0
2020-06-17 13:10:00,158.62,158.67,158.35,158.35,9408.0,141.1245,141.169,140.8843,140.8843,9408.0
2020-06-17 13:20:00,158.31,158.65,158.21,158.52,9694.0,140.8487,141.1512,140.7597,141.0355,9694.0
2020-06-17 13:30:00,158.54,158.85,158.5,158.85,9565.0,141.0533,141.3291,141.0177,141.3291,9565.0
2020-06-17 13:40:00,158.82,158.82,158.49,158.62,10185.0,141.3024,141.3024,141.0088,141.1245,10185.0
2020-06-17 13:50:00,158.69,158.81,158.47,158.47,13107.0,141.1868,141.2935,140.991,140.991,13107.0
2020-06-17 14:00:00,158.5,158.5,158.25,158.37,9729.0,141.0177,141.0177,140.7953,140.9021,9729.0
2020-06-17 14:10:00,158.37,158.43,158.11,158.12,13269.0,140.9021,140.9554,140.6707,140.6796,13269.0
2020-06-17 14:20:00,158.09,158.34,158.08,158.3,12044.0,140.6529,140.8754,140.644,140.8398,12044.0
2020-06-17 14:30:00,158.28,158.38,158.04,158.18,16758.0,140.822,140.9109,140.6084,140.733,16758.0
2020-06-17 14:40:00,158.22,158.49,158.22,158.49,11738.0,140.7686,141.0088,140.7686,141.0088,11738.0
2020-06-17 14:50:00,158.49,158.68,158.01,158.01,16756.0,141.0088,141.1779,140.5818,140.5818,16756.0
2020-06-17 15:00:00,158.01,158.01,157.71,157.79,25291.0,140.5818,140.5818,140.3148,140.386,25291.0
2020-06-17 15:10:00,157.76,157.99,157.53,157.72,16690.0,140.3593,140.564,140.1547,140.3237,16690.0
2020-06-17 15:20:00,157.65,157.82,157.14,157.4,19697.0,140.2615,140.4127,139.8077,140.039,19697.0
2020-06-17 15:30:00,157.38,157.56,157.08,157.4,22002.0,140.0212,140.1814,139.7543,140.039,22002.0
2020-06-17 15:40:00,157.41,157.41,156.74,156.78,33889.0,140.0479,140.0479,139.4518,139.4874,33889.0
2020-06-17 15:50:00,156.75,157.39,156.75,157.05,88585.0,139.4607,140.0301,139.4607,139.7276,88585.0
2020-06-18 09:30:00,156.0,157.63,155.64,157.63,82292.0,138.7935,140.2437,138.4732,140.2437,82292.0
2020-06-18 09:40:00,157.59,159.5,157.59,159.5,69407.0,140.2081,141.9074,140.2081,141.9074,69407.0
2020-06-18 09:50:00,159.44,159.53,158.9,159.28,55958.0,141.854,141.9341,141.3736,141.7117,55958.0
2020-06-18 10:00:00,159.32,160.18,159.32,160.0,33556.0,141.7473,142.5124,141.7473,142.3523,33556.0
2020-06-18 10:10:00,160.06,160.4,159.76,160.37,28165.0,142.4056,142.7081,142.1387,142.6815,28165.0
2020-06-18 10:20:00,160.39,160.56,159.06,159.42,17496.0,142.6992,142.8505,141.5159,141.8362,17496.0
2020-06-18 10:30:00,159.35,160.01,159.1,159.17,27121.0,141.774,142.3612,141.5515,141.6138,27121.0
2020-06-18 10:40:00,159.24,159.66,158.9,159.27,17351.0,141.6761,142.0498,141.3736,141.7028,17351.0
2020-06-18 10:50:00,159.32,159.42,158.62,159.42,17188.0,141.7473,141.8362,141.1245,141.8362,17188.0
2020-06-18 11:00:00,159.42,159.45,158.98,159.03,20153.0,141.8362,141.8629,141.4448,141.4893,20153.0
2020-06-18 11:10:00,159.04,159.04,158.67,158.76,12208.0,141.4982,141.4982,141.169,141.249,12208.0
2020-06-18 11:20:00,158.7,158.72,158.44,158.63,13445.0,141.1957,141.2134,140.9643,141.1334,13445.0
2020-06-18 11:30:00,158.58,158.88,158.36,158.36,10561.0,141.0889,141.3558,140.8932,140.8932,10561.0
2020-06-18 11:40:00,158.36,158.49,158.2,158.25,23993.0,140.8932,141.0088,140.7508,140.7953,23993.0
2020-06-18 11:50:00,158.27,158.27,157.76,157.8,13327.0,140.8131,140.8131,140.3593,140.3949,13327.0
2020-06-18 12:00:00,157.77,158.04,157.55,157.94,13789.0,140.3682,140.6084,140.1725,140.5195,13789.0
2020-06-18 12:10:00,157.94,158.06,157.67,157.86,13688.0,140.5195,140.6262,140.2793,140.4483,13688.0
2020-06-18 12:20:00,157.8,158.4,157.8,158.33,9074.0,140.3949,140.9287,140.3949,140.8665,9074.0
2020-06-18 12:30:00,158.31,158.56,158.27,158.45,32790.0,140.8487,141.0711,140.8131,140.9732,32790.0
2020-06-18 12:40:00,158.44,158.64,158.26,158.58,35065.0,140.9643,141.1423,140.8042,141.0889,35065.0
2020-06-18 12:50:00,158.64,158.67,158.41,158.53,9064.0,141.1423,141.169,140.9376,141.0444,9064.0
2020-06-18 13:00:00,158.5,158.82,158.49,158.81,11870.0,141.0177,141.3024,141.0088,141.2935,11870.0
2020-06-18 13:10:00,158.82,159.14,158.81,159.14,10866.0,141.3024,141.5871,141.2935,141.5871,10866.0
2020-06-18 13:20:00,159.09,159.2,158.93,159.12,18151.0,141.5426,141.6405,141.4003,141.5693,18151.0
2020-06-18 13:30:00,159.11,159.32,159.03,159.31,11900.0,141.5604,141.7473,141.4893,141.7384,11900.0
2020-06-18 13:40:00,159.31,159.49,159.23,159.3,12890.0,141.7384,141.8985,141.6672,141.7295,12890.0
2020-06-18 13:50:00,159.32,159.54,159.29,159.34,24174.0,141.7473,141.943,141.7206,141.7651,24174.0
2020-06-18 14:00:00,159.37,159.38,158.64,158.74,24665.0,141.7918,141.8006,141.1423,141.2312,24665.0
2020-06-18 14:10:00,158.75,159.0,158.65,158.97,13183.0,141.2401,141.4626,141.1512,141.4359,13183.0
2020-06-18 14:20:00,158.97,159.26,158.87,159.09,17725.0,141.4359,141.6939,141.3469,141.5426,17725.0
2020-06-18 14:30:00,159.12,159.33,158.88,159.21,17621.0,141.5693,141.7562,141.3558,141.6494,17621.0
2020-06-18 14:40:00,159.23,159.32,158.86,158.89,18204.0,141.6672,141.7473,141.338,141.3647,18204.0
2020-06-18 14:50:00,158.91,159.25,158.8,158.83,25654.0,141.3825,141.685,141.2846,141.3113,25654.0
2020-06-18 15:00:00,158.84,159.01,158.52,159.0,30277.0,141.3202,141.4715,141.0355,141.4626,30277.0
2020-06-18 15:10:00,158.99,159.1,158.76,158.96,37931.0,141.4537,141.5515,141.249,141.427,37931.0
2020-06-18 15:20:00,158.87,159.13,158.84,159.09,26629.0,141.3469,141.5782,141.3202,141.5426,26629.0
2020-06-18 15:30:00,159.06,159.23,158.9,159.1,31787.0,141.5159,141.6672,141.3736,141.5515,31787.0
2020-06-18 15:40:00,159.1,159.1,158.37,158.68,47465.0,141.5515,141.5515,140.9021,141.1779,47465.0
2020-06-18 15:50:00,158.74,159.08,158.3,159.07,95654.0,141.2312,141.5337,140.8398,141.5248,95654.0
2020-06-19 09:30:00,161.79,161.79,160.47,160.47,179661.0,143.9448,143.9448,142.7704,142.7704,179661.0
2020-06-19 09:40:00,160.5,160.58,159.15,159.58,18097.0,142.7971,142.8683,141.596,141.9786,18097.0
2020-06-19 09:50:00,159.66,160.25,159.48,159.92,21934.0,142.0498,142.5747,141.8896,142.2811,21934.0
2020-06-19 10:00:00,159.98,160.54,159.98,160.22,25621.0,142.3345,142.8327,142.3345,142.548,25621.0
2020-06-19 10:10:00,160.07,160.6,159.9,160.39,34588.0,142.4145,142.8861,142.2633,142.6992,34588.0
2020-06-19 10:20:00,160.39,160.84,160.37,160.78,22157.0,142.6992,143.0996,142.6815,143.0462,22157.0
2020-06-19 10:30:00,160.69,160.73,160.26,160.32,16417.0,142.9662,143.0017,142.5836,142.637,16417.0
2020-06-19 10:40:00,160.35,160.54,159.77,159.77,13705.0,142.6637,142.8327,142.1476,142.1476,13705.0
2020-06-19 10:50:00,159.85,159.9,159.25,159.46,15282.0,142.2188,142.2633,141.685,141.8718,15282.0
2020-06-19 11:00:00,159.49,160.1,159.45,159.99,17373.0,141.8985,142.4412,141.8629,142.3434,17373.0
2020-06-19 11:10:00,160.05,160.58,159.8,159.8,14588.0,142.3967,142.8683,142.1743,142.1743,14588.0
2020-06-19 11:20:00,159.88,159.98,159.58,159.73,21729.0,142.2455,142.3345,141.9786,142.112,21729.0
2020-06-19 11:30:00,159.72,159.72,159.28,159.37,11333.0,142.1031,142.1031,141.7117,141.7918,11333.0
2020-06-19 11:40:00,159.41,159.65,159.31,159.6,13067.0,141.8273,142.0409,141.7384,141.9964,13067.0
2020-06-19 11:50:00,159.59,159.63,159.26,159.44,23475.0,141.9875,142.0231,141.6939,141.854,23475.0
2020-06-19 12:00:00,159.47,159.55,159.37,159.49,18309.0,141.8807,141.9519,141.7918,141.8985,18309.0
2020-06-19 12:10:00,159.44,159.59,157.38,157.38,18502.0,141.854,141.9875,140.0212,140.0212,18502.0
2020-06-19 12:20:00,157.27,157.78,157.01,157.72,15725.0,139.9234,140.3771,139.6921,140.3237,15725.0
2020-06-19 12:30:00,157.76,158.4,157.64,157.88,31811.0,140.3593,140.9287,140.2526,140.4661,31811.0
2020-06-19 12:40:00,157.87,158.4,157.63,158.33,38831.0,140.4572,140.9287,140.2437,140.8665,38831.0
2020-06-19 12:50:00,158.38,158.83,158.23,158.82,17041.0,140.9109,141.3113,140.7775,141.3024,17041.0
2020-06-19 13:00:00,158.63,158.84,158.4,158.53,16106.0,141.1334,141.3202,140.9287,141.0444,16106.0
2020-06-19 13:10:00,158.47,158.65,157.91,158.06,14317.0,140.991,141.1512,140.4928,140.6262,14317.0
2020-06-19 13:20:00,158.01,158.01,157.57,157.65,9806.0,140.5818,140.5818,140.1903,140.2615,9806.0
2020-06-19 13:30:00,157.61,157.62,157.12,157.55,12239.0,140.2259,140.2348,139.7899,140.1725,12239.0
2020-06-19 13:40:00,157.46,157.5,157.08,157.31,8206.0,140.0924,140.128,139.7543,139.959,8206.0
2020-06-19 13:50:00,157.38,157.4,156.97,157.05,19754.0,140.0212,140.039,139.6565,139.7276,19754.0
2020-06-19 14:00:00,157.03,157.37,156.65,156.92,18789.0,139.7099,140.0123,139.3718,139.612,18789.0
2020-06-19 14:10:00,156.85,157.28,156.81,156.9,18554.0,139.5497,139.9323,139.5141,139.5942,18554.0
2020-06-19 14:20:00,156.9,157.2,156.71,156.81,17959.0,139.5942,139.8611,139.4251,139.5141,17959.0
2020-06-19 14:30:00,156.74,157.54,156.52,157.5,12399.0,139.4518,140.1636,139.2561,140.128,12399.0
2020-06-19 14:40:00,157.44,157.84,157.32,157.6,12675.0,140.0746,140.4305,139.9679,140.217,12675.0
2020-06-19 14:50:00,157.42,157.9,157.41,157.75,10294.0,140.0568,140.4839,140.0479,140.3504,10294.0
2020-06-19 15:00:00,157.68,157.81,157.39,157.5,13941.0,140.2882,140.4038,140.0301,140.128,13941.0
2020-06-19 15:10:00,157.48,158.13,157.42,158.13,11426.0,140.1102,140.6885,140.0568,140.6885,11426.0
2020-06-19 15:20:00,158.11,158.25,157.96,158.07,23388.0,140.6707,140.7953,140.5373,140.6351,23388.0
2020-06-19 15:30:00,158.06,158.23,157.9,158.09,33655.0,140.6262,140.7775,140.4839,140.6529,33655.0
2020-06-19 15:40:00,158.11,158.97,158.11,158.66,96455.0,140.6707,141.4359,140.6707,141.1601,96455.0
2020-06-19 15:50:00,158.65,159.11,157.17,157.6,194947.0,141.1512,141.5604,139.8344,140.217,194947.0
2020-06-22 09:30:00,155.73,156.34,153.64,153.95,44461.0,138.5532,139.096,136.6938,136.9696,44461.0
2020-06-22 09:40:00,154.0,154.69,153.56,154.52,22140.0,137.0141,137.6279,136.6226,137.4767,22140.0
2020-06-22 09:50:00,154.53,155.37,154.46,155.05,21248.0,137.4856,138.2329,137.4233,137.9482,21248.0
2020-06-22 10:00:00,155.05,155.34,154.45,155.16,14618.0,137.9482,138.2063,137.4144,138.0461,14618.0
2020-06-22 10:10:00,154.98,155.25,154.63,154.63,10394.0,137.886,138.1262,137.5746,137.5746,10394.0
2020-06-22 10:20:00,154.76,155.17,154.57,155.04,11616.0,137.6902,138.055,137.5212,137.9393,11616.0
2020-06-22 10:30:00,154.99,154.99,154.35,154.37,15199.0,137.8949,137.8949,137.3254,137.3432,15199.0
2020-06-22 10:40:00,154.3,154.36,153.81,153.82,9406.0,137.281,137.3343,136.845,136.8539,9406.0
2020-06-22 10:50:00,153.8,153.94,153.55,153.69,13094.0,136.8361,136.9607,136.6137,136.7382,13094.0
2020-06-22 11:00:00,153.57,153.68,153.43,153.59,14360.0,136.6315,136.7293,136.5069,136.6493,14360.0
2020-06-22 11:10:00,153.62,154.01,153.46,153.95,9685.0,136.676,137.023,136.5336,136.9696,9685.0
2020-06-22 11:20:00,153.9,154.11,153.81,153.91,37391.0,136.9251,137.1119,136.845,136.934,37391.0
2020-06-22 11:30:00,153.96,154.04,153.87,153.88,14292.0,136.9785,137.0496,136.8984,136.9073,14292.0
2020-06-22 11:40:00,153.9,153.98,153.78,153.81,7448.0,136.9251,136.9963,136.8183,136.845,7448.0
2020-06-22 11:50:00,153.85,154.02,153.74,153.89,10036.0,136.8806,137.0318,136.7827,136.9162,10036.0
2020-06-22 12:00:00,153.87,154.49,153.87,154.29,55193.0,136.8984,137.45,136.8984,137.2721,55193.0
2020-06-22 12:10:00,154.29,154.66,154.21,154.54,30286.0,137.2721,137.6013,137.2009,137.4945,30286.0
2020-06-22 12:20:00,154.54,154.54,154.06,154.18,8573.0,137.4945,137.4945,137.0674,137.1742,8573.0
2020-06-22 12:30:00,154.21,154.22,153.9,153.91,12842.0,137.2009,137.2098,136.9251,136.934,12842.0
2020-06-22 12:40:00,153.92,154.41,153.9,154.27,58533.0,136.9429,137.3788,136.9251,137.2543,58533.0
2020-06-22 12:50:00,154.25,154.34,153.97,153.99,21485.0,137.2365,137.3166,136.9874,137.0052,21485.0
2020-06-22 13:00:00,154.04,154.33,154.04,154.3,14022.0,137.0496,137.3077,137.0496,137.281,14022.0
2020-06-22 13:10:00,154.29,154.33,153.9,154.03,10223.0,137.2721,137.3077,136.9251,137.0407,10223.0
2020-06-22 13:20:00,154.07,154.1,153.65,153.65,14475.0,137.0763,137.103,136.7027,136.7027,14475.0
2020-06-22 13:30:00,153.61,153.73,153.46,153.72,12314.0,136.6671,136.7738,136.5336,136.7649,12314.0
2020-06-22 13:40:00,153.74,153.87,153.72,153.74,11076.0,136.7827,136.8984,136.7649,136.7827,11076.0
2020-06-22 13:50:00,153.65,153.75,153.56,153.66,8608.0,136.7027,136.7916,136.6226,136.7116,8608.0
2020-06-22 14:00:00,153.67,153.7,153.35,153.58,13327.0,136.7205,136.7471,136.4357,136.6404,13327.0
2020-06-22 14:10:00,153.54,153.61,153.32,153.46,6419.0,136.6048,136.6671,136.4091,136.5336,6419.0
2020-06-22 14:20:00,153.49,154.0,153.47,153.9,7496.0,136.5603,137.0141,136.5425,136.9251,7496.0
2020-06-22 14:30:00,153.91,154.16,153.78,154.07,22637.0,136.934,137.1564,136.8183,137.0763,22637.0
2020-06-22 14:40:00,154.08,154.13,153.94,154.1,11807.0,137.0852,137.1297,136.9607,137.103,11807.0
2020-06-22 14:50:00,154.09,154.31,154.03,154.26,35679.0,137.0941,137.2899,137.0407,137.2454,35679.0
2020-06-22 15:00:00,154.25,154.41,154.15,154.33,13371.0,137.2365,137.3788,137.1475,137.3077,13371.0
2020-06-22 15:10:00,154.34,154.43,153.59,153.73,9467.0,137.3166,137.3966,136.6493,136.7738,9467.0
2020-06-22 15:20:00,153.68,153.7,153.2,153.38,14045.0,136.7293,136.7471,136.3023,136.4624,14045.0
2020-06-22 15:30:00,153.4,153.73,153.39,153.62,17040.0,136.4802,136.7738,136.4713,136.676,17040.0
2020-06-22 15:40:00,153.67,154.16,153.66,153.77,25525.0,136.7205,137.1564,136.7116,136.8094,25525.0
2020-06-22 15:50:00,153.74,153.98,153.44,153.74,83959.0,136.7827,136.9963,136.5158,136.7827,83959.0
2020-06-23 09:30:00,154.06,155.26,153.81,154.9,44718.0,137.0674,138.1351,136.845,137.8148,44718.0
2020-06-23 09:40:00,154.99,155.33,154.5,154.5,14222.0,137.8949,138.1974,137.4589,137.4589,14222.0
2020-06-23 09:50:00,154.47,154.96,154.32,154.89,15396.0,137.4322,137.8682,137.2988,137.8059,15396.0
2020-06-23 10:00:00,154.8,154.87,154.47,154.76,8418.0,137.7258,137.7881,137.4322,137.6902,8418.0
2020-06-23 10:10:00,154.74,155.0,154.49,154.79,8491.0,137.6724,137.9038,137.45,137.7169,8491.0
2020-06-23 10:20:00,154.73,154.86,154.29,154.64,7635.0,137.6635,137.7792,137.2721,137.5835,7635.0
2020-06-23 10:30:00,154.8,154.8,154.05,154.19,5182.0,137.7258,137.7258,137.0585,137.1831,5182.0
2020-06-23 10:40:00,154.07,154.34,153.45,153.8,11824.0,137.0763,137.3166,136.5247,136.8361,11824.0
2020-06-23 10:50:00,153.76,153.96,153.63,153.96,10771.0,136.8005,136.9785,136.6849,136.9785,10771.0
2020-06-23 11:00:00,153.97,154.24,153.72,154.15,8532.0,136.9874,137.2276,136.7649,137.1475,8532.0
2020-06-23 11:10:00,154.19,154.19,153.61,153.62,18921.0,137.1831,137.1831,136.6671,136.676,18921.0
2020-06-23 11:20:00,153.71,154.84,153.58,154.28,19392.0,136.756,137.7614,136.6404,137.2632,19392.0
2020-06-23 11:30:00,154.31,154.39,153.97,154.12,7029.0,137.2899,137.361,136.9874,137.1208,7029.0
2020-06-23 11:40:00,154.15,154.16,153.59,153.59,10837.0,137.1475,137.1564,136.6493,136.6493,10837.0
2020-06-23 11:50:00,153.66,153.78,153.29,153.7,10648.0,136.7116,136.8183,136.3824,136.7471,10648.0
2020-06-23 12:00:00,153.71,153.86,153.66,153.74,11557.0,136.756,136.8895,136.7116,136.7827,11557.0
2020-06-23 12:10:00,153.71,153.87,153.58,153.74,10324.0,136.756,136.8984,136.6404,136.7827,10324.0
2020-06-23 12:20:00,153.69,153.92,153.6,153.68,9950.0,136.7382,136.9429,136.6582,136.7293,9950.0
2020-06-23 12:30:00,153.63,153.92,153.6,153.71,14251.0,136.6849,136.9429,136.6582,136.756,14251.0
2020-06-23 12:40:00,153.74,153.77,153.45,153.66,8377.0,136.7827,136.8094,136.5247,136.7116,8377.0
2020-06-23 12:50:00,153.71,153.72,153.38,153.6,10714.0,136.756,136.7649,136.4624,136.6582,10714.0
2020-06-23 13:00:00,153.66,153.87,153.63,153.8,7343.0,136.7116,136.8984,136.6849,136.8361,7343.0
2020-06-23 13:10:00,153.86,154.0,153.73,153.97,7976.0,136.8895,137.0141,136.7738,136.9874,7976.0
2020-06-23 13:20:00,154.01,154.18,153.94,154.03,9148.0,137.023,137.1742,136.9607,137.0407,9148.0
2020-06-23 13:30:00,154.05,154.29,153.85,154.29,20234.0,137.0585,137.2721,136.8806,137.2721,20234.0
2020-06-23 13:40:00,154.29,154.29,153.87,153.95,5015.0,137.2721,137.2721,136.8984,136.9696,5015.0
2020-06-23 13:50:00,153.94,154.04,153.78,153.87,8150.0,136.9607,137.0496,136.8183,136.8984,8150.0
2020-06-23 14:00:00,153.84,153.84,153.51,153.81,10266.0,136.8717,136.8717,136.5781,136.845,10266.0
2020-06-23 14:10:00,153.78,153.83,153.53,153.67,7557.0,136.8183,136.8628,136.5959,136.7205,7557.0
2020-06-23 14:20:00,153.7,153.79,153.64,153.78,9113.0,136.7471,136.8272,136.6938,136.8183,9113.0
2020-06-23 14:30:00,153.8,153.87,153.68,153.8,10475.0,136.8361,136.8984,136.7293,136.8361,10475.0
2020-06-23 14:40:00,153.78,153.84,153.44,153.52,17926.0,136.8183,136.8717,136.5158,136.587,17926.0
2020-06-23 14:50:00,153.6,153.74,153.44,153.6,12773.0,136.6582,136.7827,136.5158,136.6582,12773.0
2020-06-23 15:00:00,153.52,153.56,153.12,153.13,16618.0,136.587,136.6226,136.2311,136.24,16618.0
2020-06-23 15:10:00,153.16,153.56,153.15,153.55,15078.0,136.2667,136.6226,136.2578,136.6137,15078.0
2020-06-23 15:20:00,153.51,153.63,153.18,153.18,12084.0,136.5781,136.6849,136.2845,136.2845,12084.0
2020-06-23 15:30:00,153.17,153.49,153.13,153.37,15937.0,136.2756,136.5603,136.24,136.4535,15937.0
2020-06-23 15:40:00,153.36,153.36,152.79,152.89,35568.0,136.4446,136.4446,135.9375,136.0265,35568.0
2020-06-23 15:50:00,152.89,152.89,152.49,152.76,104072.0,136.0265,136.0265,135.6706,135.9108,104072.0
2020-06-24 09:30:00,151.0,151.0,148.8,148.8,73758.0,134.3449,134.3449,132.3876,132.3876,73758.0
2020-06-24 09:40:00,148.67,149.26,148.51,148.68,22992.0,132.2719,132.7969,132.1296,132.2808,22992.0
2020-06-24 09:50:00,148.78,149.01,148.62,148.7,18339.0,132.3698,132.5744,132.2275,132.2986,18339.0
2020-06-24 10:00:00,148.63,148.71,147.93,147.93,24623.0,132.2364,132.3075,131.6136,131.6136,24623.0
2020-06-24 10:10:00,147.83,148.24,147.73,147.99,18238.0,131.5246,131.8894,131.4356,131.6669,18238.0
2020-06-24 10:20:00,147.96,148.74,147.94,148.72,15132.0,131.6403,132.3342,131.6225,132.3164,15132.0
2020-06-24 10:30:00,148.72,148.86,148.26,148.34,12747.0,132.3164,132.441,131.9072,131.9783,12747.0
2020-06-24 10:40:00,148.31,148.65,148.24,148.65,86673.0,131.9517,132.2542,131.8894,132.2542,86673.0
2020-06-24 10:50:00,148.69,148.85,148.38,148.63,16112.0,132.2897,132.4321,132.0139,132.2364,16112.0
2020-06-24 11:00:00,148.53,148.68,147.99,147.99,23763.0,132.1474,132.2808,131.6669,131.6669,23763.0
2020-06-24 11:10:00,147.97,148.16,147.75,147.75,13256.0,131.6492,131.8182,131.4534,131.4534,13256.0
2020-06-24 11:20:00,147.7,147.71,146.9,147.18,61479.0,131.4089,131.4178,130.6972,130.9463,61479.0
2020-06-24 11:30:00,147.35,147.37,146.43,146.56,73969.0,131.0975,131.1153,130.279,130.3947,73969.0
2020-06-24 11:40:00,146.52,146.53,145.9,146.1,21344.0,130.3591,130.368,129.8075,129.9854,21344.0
2020-06-24 11:50:00,146.09,146.95,146.09,146.95,30282.0,129.9765,130.7417,129.9765,130.7417,30282.0
2020-06-24 12:00:00,146.9,147.43,146.81,147.12,28257.0,130.6972,131.1687,130.6171,130.8929,28257.0
2020-06-24 12:10:00,147.22,147.95,146.91,147.94,38903.0,130.9819,131.6314,130.7061,131.6225,38903.0
2020-06-24 12:20:00,147.94,148.1,147.65,147.65,52445.0,131.6225,131.7648,131.3644,131.3644,52445.0
2020-06-24 12:30:00,147.64,147.74,147.47,147.65,16094.0,131.3556,131.4445,131.2043,131.3644,16094.0
2020-06-24 12:40:00,147.65,148.28,147.61,147.95,17002.0,131.3644,131.925,131.3289,131.6314,17002.0
2020-06-24 12:50:00,147.94,148.28,147.7,148.27,23593.0,131.6225,131.925,131.4089,131.9161,23593.0
2020-06-24 13:00:00,148.16,148.71,148.16,148.4,29191.0,131.8182,132.3075,131.8182,132.0317,29191.0
2020-06-24 13:10:00,148.38,148.59,148.18,148.42,20415.0,132.0139,132.2008,131.836,132.0495,20415.0
2020-06-24 13:20:00,148.42,148.52,148.06,148.06,29809.0,132.0495,132.1385,131.7292,131.7292,29809.0
2020-06-24 13:30:00,148.06,148.16,147.48,147.52,22142.0,131.7292,131.8182,131.2132,131.2488,22142.0
2020-06-24 13:40:00,147.52,147.86,147.39,147.76,13765.0,131.2488,131.5513,131.1331,131.4623,13765.0
2020-06-24 13:50:00,147.73,147.85,147.55,147.79,15131.0,131.4356,131.5424,131.2755,131.489,15131.0
2020-06-24 14:00:00,147.84,148.15,147.41,148.1,26572.0,131.5335,131.8093,131.1509,131.7648,26572.0
2020-06-24 14:10:00,148.15,148.49,147.95,148.03,19557.0,131.8093,132.1118,131.6314,131.7025,19557.0
2020-06-24 14:20:00,148.13,148.3,148.0,148.21,20013.0,131.7915,131.9428,131.6758,131.8627,20013.0
2020-06-24 14:30:00,148.15,148.35,147.94,148.05,21901.0,131.8093,131.9872,131.6225,131.7203,21901.0
2020-06-24 14:40:00,148.03,148.23,147.82,148.03,23824.0,131.7025,131.8805,131.5157,131.7025,23824.0
2020-06-24 14:50:00,147.98,148.06,147.45,147.56,15018.0,131.6581,131.7292,131.1865,131.2844,15018.0
2020-06-24 15:00:00,147.5,147.93,147.5,147.54,14459.0,131.231,131.6136,131.231,131.2666,14459.0
2020-06-24 15:10:00,147.59,148.21,147.42,148.18,17332.0,131.3111,131.8627,131.1598,131.836,17332.0
2020-06-24 15:20:00,148.14,148.18,147.24,147.25,23308.0,131.8004,131.836,130.9997,131.0086,23308.0
2020-06-24 15:30:00,147.28,147.48,146.71,146.78,41808.0,131.0353,131.2132,130.5281,130.5904,41808.0
2020-06-24 15:40:00,146.78,147.46,146.77,147.2,44956.0,130.5904,131.1954,130.5815,130.9641,44956.0
2020-06-24 15:50:00,147.13,147.13,146.26,146.51,123824.0,130.9018,130.9018,130.1278,130.3502,123824.0
2020-06-25 09:30:00,145.0,145.04,144.06,144.9,50133.0,129.0067,129.0423,128.1704,128.9178,50133.0
2020-06-25 09:40:00,144.9,145.04,143.88,143.94,25705.0,128.9178,129.0423,128.0103,128.0637,25705.0
2020-06-25 09:50:00,143.68,144.47,143.68,144.24,19317.0,127.8323,128.5352,127.8323,128.3306,19317.0
2020-06-25 10:00:00,144.23,145.55,144.23,144.87,19553.0,128.3217,129.4961,128.3217,128.8911,19553.0
2020-06-25 10:10:00,144.89,145.7,144.89,145.26,17810.0,128.9089,129.6295,128.9089,129.2381,17810.0
2020-06-25 10:20:00,145.4,145.85,145.27,145.64,31438.0,129.3626,129.763,129.247,129.5761,31438.0
2020-06-25 10:30:00,145.69,145.91,144.95,145.12,28967.0,129.6206,129.8164,128.9623,129.1135,28967.0
2020-06-25 10:40:00,145.17,145.31,144.7,144.8,15351.0,129.158,129.2825,128.7398,128.8288,15351.0
2020-06-25 10:50:00,145.0,145.25,144.75,145.08,32459.0,129.0067,129.2292,128.7843,129.0779,32459.0
2020-06-25 11:00:00,145.03,145.06,144.43,144.48,15406.0,129.0334,129.0601,128.4996,128.5441,15406.0
2020-06-25 11:10:00,144.42,145.36,144.42,145.27,20931.0,128.4907,129.327,128.4907,129.247,20931.0
2020-06-25 11:20:00,145.24,145.24,144.88,145.01,8948.0,129.2203,129.2203,128.9,129.0156,8948.0
2020-06-25 11:30:00,145.04,145.08,144.26,144.52,12538.0,129.0423,129.0779,128.3484,128.5797,12538.0
2020-06-25 11:40:00,144.44,144.67,144.17,144.58,14296.0,128.5085,128.7131,128.2683,128.6331,14296.0
2020-06-25 11:50:00,144.62,145.01,144.54,144.96,12761.0,128.6687,129.0156,128.5975,128.9712,12761.0
2020-06-25 12:00:00,144.98,145.31,144.94,144.95,15203.0,128.9889,129.2825,128.9534,128.9623,15203.0
2020-06-25 12:10:00,144.96,145.63,144.96,145.52,16652.0,128.9712,129.5673,128.9712,129.4694,16652.0
2020-06-25 12:20:00,145.45,145.73,145.39,145.65,9591.0,129.4071,129.6562,129.3537,129.585,9591.0
2020-06-25 12:30:00,145.64,145.92,145.48,145.78,10921.0,129.5761,129.8253,129.4338,129.7007,10921.0
2020-06-25 12:40:00,145.76,146.18,145.7,145.72,18239.0,129.6829,130.0566,129.6295,129.6473,18239.0
2020-06-25 12:50:00,145.74,145.92,145.71,145.91,10876.0,129.6651,129.8253,129.6384,129.8164,10876.0
2020-06-25 13:00:00,145.89,145.92,145.74,145.8,10869.0,129.7986,129.8253,129.6651,129.7185,10869.0
2020-06-25 13:10:00,145.8,145.81,145.48,145.63,31175.0,129.7185,129.7274,129.4338,129.5673,31175.0
2020-06-25 13:20:00,145.6,145.68,145.39,145.53,46863.0,129.5406,129.6117,129.3537,129.4783,46863.0
2020-06-25 13:30:00,145.52,145.72,145.25,145.65,43761.0,129.4694,129.6473,129.2292,129.585,43761.0
2020-06-25 13:40:00,145.63,145.74,145.46,145.5,30944.0,129.5673,129.6651,129.416,129.4516,30944.0
2020-06-25 13:50:00,145.5,145.55,145.35,145.36,17165.0,129.4516,129.4961,129.3181,129.327,17165.0
2020-06-25 14:00:00,145.41,145.47,145.16,145.41,31538.0,129.3715,129.4249,129.1491,129.3715,31538.0
2020-06-25 14:10:00,145.39,145.52,145.3,145.47,20662.0,129.3537,129.4694,129.2737,129.4249,20662.0
2020-06-25 14:20:00,145.46,145.46,145.1,145.29,13188.0,129.416,129.416,129.0957,129.2648,13188.0
2020-06-25 14:30:00,145.25,145.28,145.05,145.16,18810.0,129.2292,129.2559,129.0512,129.1491,18810.0
2020-06-25 14:40:00,145.16,145.41,145.16,145.34,17160.0,129.1491,129.3715,129.1491,129.3092,17160.0
2020-06-25 14:50:00,145.32,145.54,145.3,145.39,26255.0,129.2914,129.4872,129.2737,129.3537,26255.0
2020-06-25 15:00:00,145.35,146.26,145.28,146.1,56044.0,129.3181,130.1278,129.2559,129.9854,56044.0
2020-06-25 15:10:00,146.09,146.22,145.75,146.1,36056.0,129.9765,130.0922,129.674,129.9854,36056.0
2020-06-25 15:20:00,146.14,146.55,146.14,146.4,58797.0,130.021,130.3858,130.021,130.2523,58797.0
2020-06-25 15:30:00,146.4,146.78,146.25,146.33,31523.0,130.2523,130.5904,130.1189,130.19,31523.0
2020-06-25 15:40:00,146.32,146.71,146.26,146.34,26634.0,130.1811,130.5281,130.1278,130.1989,26634.0
2020-06-25 15:50:00,146.38,147.09,146.36,146.96,102150.0,130.2345,130.8662,130.2167,130.7506,102150.0
2020-06-26 09:30:00,146.48,147.12,145.96,146.75,43164.0,130.3235,130.8929,129.8609,130.5637,43164.0
2020-06-26 09:40:00,146.83,147.32,146.6,147.17,44369.0,130.6349,131.0708,130.4303,130.9374,44369.0
2020-06-26 09:50:00,147.23,147.25,146.67,146.98,8820.0,130.9908,131.0086,130.4925,130.7683,8820.0
2020-06-26 10:00:00,147.03,147.13,146.63,146.63,11074.0,130.8128,130.9018,130.457,130.457,11074.0
2020-06-26 10:10:00,146.68,146.68,146.04,146.04,26945.0,130.5014,130.5014,129.932,129.932,26945.0
2020-06-26 10:20:00,146.02,146.19,145.63,145.87,18689.0,129.9142,130.0655,129.5673,129.7808,18689.0
2020-06-26 10:30:00,145.92,146.0,145.26,145.36,12484.0,129.8253,129.8964,129.2381,129.327,12484.0
2020-06-26 10:40:00,145.3,145.86,145.16,145.33,13566.0,129.2737,129.7719,129.1491,129.3003,13566.0
2020-06-26 10:50:00,145.4,145.7,145.13,145.39,18871.0,129.3626,129.6295,129.1224,129.3537,18871.0
2020-06-26 11:00:00,145.46,146.0,145.44,145.7,10784.0,129.416,129.8964,129.3982,129.6295,10784.0
2020-06-26 11:10:00,145.62,145.62,145.04,145.14,8250.0,129.5584,129.5584,129.0423,129.1313,8250.0
2020-06-26 11:20:00,145.26,145.49,145.08,145.26,8445.0,129.2381,129.4427,129.0779,129.2381,8445.0
2020-06-26 11:30:00,145.16,145.35,144.82,145.29,17445.0,129.1491,129.3181,128.8466,129.2648,17445.0
2020-06-26 11:40:00,145.34,145.34,144.86,145.1,4788.0,129.3092,129.3092,128.8822,129.0957,4788.0
2020-06-26 11:50:00,145.14,145.3,144.9,145.2,9041.0,129.1313,129.2737,128.9178,129.1847,9041.0
2020-06-26 12:00:00,145.18,145.28,144.88,145.03,14185.0,129.1669,129.2559,128.9,129.0334,14185.0
2020-06-26 12:10:00,145.01,145.3,144.97,144.99,9338.0,129.0156,129.2737,128.98,128.9978,9338.0
2020-06-26 12:20:00,144.95,145.66,144.8,145.57,15246.0,128.9623,129.5939,128.8288,129.5139,15246.0
2020-06-26 12:30:00,145.56,145.89,145.36,145.88,15402.0,129.505,129.7986,129.327,129.7897,15402.0
2020-06-26 12:40:00,145.85,145.85,145.36,145.56,10189.0,129.763,129.763,129.327,129.505,10189.0
2020-06-26 12:50:00,145.53,145.53,145.28,145.53,5716.0,129.4783,129.4783,129.2559,129.4783,5716.0
2020-06-26 13:00:00,145.44,145.62,145.41,145.48,7987.0,129.3982,129.5584,129.3715,129.4338,7987.0
2020-06-26 13:10:00,145.51,145.57,145.19,145.28,9118.0,129.4605,129.5139,129.1758,129.2559,9118.0
2020-06-26 13:20:00,145.28,145.66,145.28,145.39,13059.0,129.2559,129.5939,129.2559,129.3537,13059.0
2020-06-26 13:30:00,145.35,145.63,145.24,145.54,15836.0,129.3181,129.5673,129.2203,129.4872,15836.0
2020-06-26 13:40:00,145.52,145.87,145.5,145.78,13898.0,129.4694,129.7808,129.4516,129.7007,13898.0
2020-06-26 13:50:00,145.75,145.85,145.58,145.72,16763.0,129.674,129.763,129.5228,129.6473,16763.0
2020-06-26 14:00:00,145.67,145.79,145.48,145.64,15002.0,129.6028,129.7096,129.4338,129.5761,15002.0
2020-06-26 14:10:00,145.75,145.82,145.53,145.67,27196.0,129.674,129.7363,129.4783,129.6028,27196.0
2020-06-26 14:20:00,145.64,145.97,145.53,145.53,22033.0,129.5761,129.8698,129.4783,129.4783,22033.0
2020-06-26 14:30:00,145.6,145.65,145.04,145.09,21548.0,129.5406,129.585,129.0423,129.0868,21548.0
2020-06-26 14:40:00,145.0,145.21,144.68,144.86,15766.0,129.0067,129.1936,128.722,128.8822,15766.0
2020-06-26 14:50:00,144.84,145.08,144.77,144.83,22310.0,128.8644,129.0779,128.8021,128.8555,22310.0
2020-06-26 15:00:00,145.07,145.29,144.94,145.05,20227.0,129.069,129.2648,128.9534,129.0512,20227.0
2020-06-26 15:10:00,145.04,145.08,144.7,144.7,33159.0,129.0423,129.0779,128.7398,128.7398,33159.0
2020-06-26 15:20:00,144.76,144.92,144.52,144.9,21630.0,128.7932,128.9356,128.5797,128.9178,21630.0
2020-06-26 15:30:00,144.83,145.2,144.72,145.2,36148.0,128.8555,129.1847,128.7576,129.1847,36148.0
2020-06-26 15:40:00,145.21,146.51,145.18,146.25,88249.0,129.1936,130.3502,129.1669,130.1189,88249.0
2020-06-26 15:50:00,146.34,146.75,145.82,145.91,161492.0,130.1989,130.5637,129.7363,129.8164,161492.0
2020-06-29 09:30:00,148.22,148.22,147.06,147.2,28297.0,131.8716,131.8716,130.8395,130.9641,28297.0
2020-06-29 09:40:00,147.14,147.83,147.09,147.58,17772.0,130.9107,131.5246,130.8662,131.3022,17772.0
2020-06-29 09:50:00,147.61,148.41,147.39,147.78,10845.0,131.3289,132.0406,131.1331,131.4801,10845.0
2020-06-29 10:00:00,147.69,148.5,147.69,148.18,9403.0,131.4,132.1207,131.4,131.836,9403.0
2020-06-29 10:10:00,148.09,149.0,147.89,149.0,21291.0,131.7559,132.5655,131.578,132.5655,21291.0
2020-06-29 10:20:00,148.89,149.24,148.65,149.02,7782.0,132.4677,132.7791,132.2542,132.5833,7782.0
2020-06-29 10:30:00,149.1,149.29,148.72,149.05,7684.0,132.6545,132.8236,132.3164,132.61,7684.0
2020-06-29 10:40:00,149.09,149.15,148.8,148.85,8791.0,132.6456,132.699,132.3876,132.4321,8791.0
2020-06-29 10:50:00,148.93,149.19,148.48,148.49,11142.0,132.5033,132.7346,132.1029,132.1118,11142.0
2020-06-29 11:00:00,148.49,148.61,148.28,148.34,8001.0,132.1118,132.2186,131.925,131.9783,8001.0
2020-06-29 11:10:00,148.31,148.35,147.93,148.06,15775.0,131.9517,131.9872,131.6136,131.7292,15775.0
2020-06-29 11:20:00,148.03,148.26,147.74,148.17,8206.0,131.7025,131.9072,131.4445,131.8271,8206.0
2020-06-29 11:30:00,148.13,148.18,147.88,148.0,9215.0,131.7915,131.836,131.5691,131.6758,9215.0
2020-06-29 11:40:00,148.02,148.19,147.8,147.89,10847.0,131.6936,131.8449,131.4979,131.578,10847.0
2020-06-29 11:50:00,147.87,147.89,147.51,147.51,7244.0,131.5602,131.578,131.2399,131.2399,7244.0
2020-06-29 12:00:00,147.51,147.76,147.51,147.64,8663.0,131.2399,131.4623,131.2399,131.3556,8663.0
2020-06-29 12:10:00,147.68,148.16,147.65,148.16,6006.0,131.3911,131.8182,131.3644,131.8182,6006.0
2020-06-29 12:20:00,148.26,148.3,148.08,148.14,4585.0,131.9072,131.9428,131.747,131.8004,4585.0
2020-06-29 12:30:00,148.18,148.24,147.9,147.96,10198.0,131.836,131.8894,131.5869,131.6403,10198.0
2020-06-29 12:40:00,147.92,148.2,147.92,148.16,6985.0,131.6047,131.8538,131.6047,131.8182,6985.0
2020-06-29 12:50:00,148.13,148.18,147.59,147.59,10326.0,131.7915,131.836,131.3111,131.3111,10326.0
2020-06-29 13:00:00,147.61,147.86,147.57,147.8,7715.0,131.3289,131.5513,131.2933,131.4979,7715.0
2020-06-29 13:10:00,147.82,148.14,147.81,148.14,11561.0,131.5157,131.8004,131.5068,131.8004,11561.0
2020-06-29 13:20:00,148.18,148.59,148.16,148.55,21183.0,131.836,132.2008,131.8182,132.1652,21183.0
2020-06-29 13:30:00,148.6,148.91,148.42,148.91,8250.0,132.2097,132.4855,132.0495,132.4855,8250.0
2020-06-29 13:40:00,148.92,148.93,148.46,148.5,7264.0,132.4944,132.5033,132.0851,132.1207,7264.0
2020-06-29 13:50:00,148.48,148.48,148.06,148.32,11802.0,132.1029,132.1029,131.7292,131.9605,11802.0
2020-06-29 14:00:00,148.42,148.57,148.11,148.13,6663.0,132.0495,132.183,131.7737,131.7915,6663.0
2020-06-29 14:10:00,148.1,148.5,148.1,148.39,8102.0,131.7648,132.1207,131.7648,132.0228,8102.0
2020-06-29 14:20:00,148.36,148.36,148.0,148.02,11211.0,131.9961,131.9961,131.6758,131.6936,11211.0
2020-06-29 14:30:00,148.02,148.21,147.95,148.12,16655.0,131.6936,131.8627,131.6314,131.7826,16655.0
2020-06-29 14:40:00,148.09,148.39,148.02,148.18,10560.0,131.7559,132.0228,131.6936,131.836,10560.0
2020-06-29 14:50:00,148.16,148.47,148.09,148.34,21075.0,131.8182,132.094,131.7559,131.9783,21075.0
2020-06-29 15:00:00,148.38,148.5,147.83,147.86,12362.0,132.0139,132.1207,131.5246,131.5513,12362.0
2020-06-29 15:10:00,147.84,148.25,147.78,148.2,14277.0,131.5335,131.8983,131.4801,131.8538,14277.0
2020-06-29 15:20:00,148.24,148.47,148.23,148.37,17541.0,131.8894,132.094,131.8805,132.005,17541.0
2020-06-29 15:30:00,148.43,148.73,148.25,148.44,19446.0,132.0584,132.3253,131.8983,132.0673,19446.0
2020-06-29 15:40:00,148.44,148.46,148.13,148.22,34875.0,132.0673,132.0851,131.7915,131.8716,34875.0
2020-06-29 15:50:00,148.24,149.39,148.22,149.39,122533.0,131.8894,132.9125,131.8716,132.9125,122533.0
2020-06-30 09:30:00,148.35,149.46,148.13,149.05,50372.0,131.9872,132.9748,131.7915,132.61,50372.0
2020-06-30 09:40:00,148.8,148.8,148.01,148.09,11588.0,132.3876,132.3876,131.6847,131.7559,11588.0
2020-06-30 09:50:00,148.03,148.21,147.7,148.02,18291.0,131.7025,131.8627,131.4089,131.6936,18291.0
2020-06-30 10:00:00,148.31,148.74,148.18,148.45,14676.0,131.9517,132.3342,131.836,132.0762,14676.0
2020-06-30 10:10:00,148.4,148.42,148.05,148.1,30141.0,132.0317,132.0495,131.7203,131.7648,30141.0
2020-06-30 10:20:00,148.16,148.61,148.16,148.57,16131.0,131.8182,132.2186,131.8182,132.183,16131.0
2020-06-30 10:30:00,148.56,148.76,148.39,148.39,9319.0,132.1741,132.352,132.0228,132.0228,9319.0
2020-06-30 10:40:00,148.45,149.09,148.45,148.88,10937.0,132.0762,132.6456,132.0762,132.4588,10937.0
2020-06-30 10:50:00,148.88,149.5,148.83,149.18,12792.0,132.4588,133.0104,132.4143,132.7257,12792.0
2020-06-30 11:00:00,149.22,149.74,149.22,149.39,10472.0,132.7613,133.2239,132.7613,132.9125,10472.0
2020-06-30 11:10:00,149.33,149.39,149.09,149.33,8132.0,132.8591,132.9125,132.6456,132.8591,8132.0
2020-06-30 11:20:00,149.33,149.34,149.08,149.09,10009.0,132.8591,132.868,132.6367,132.6456,10009.0
2020-06-30 11:30:00,149.12,149.12,148.64,148.73,20244.0,132.6723,132.6723,132.2453,132.3253,20244.0
2020-06-30 11:40:00,148.7,148.99,148.61,148.88,18952.0,132.2986,132.5566,132.2186,132.4588,18952.0
2020-06-30 11:50:00,148.88,149.15,148.86,149.01,25219.0,132.4588,132.699,132.441,132.5744,25219.0
2020-06-30 12:00:00,149.04,149.64,149.03,149.5,16128.0,132.6011,133.135,132.5922,133.0104,16128.0
2020-06-30 12:10:00,149.52,149.82,149.52,149.62,12004.0,133.0282,133.2951,133.0282,133.1172,12004.0
2020-06-30 12:20:00,149.61,149.61,149.36,149.51,12869.0,133.1083,133.1083,132.8858,133.0193,12869.0
2020-06-30 12:30:00,149.5,149.64,149.31,149.51,23141.0,133.0104,133.135,132.8414,133.0193,23141.0
2020-06-30 12:40:00,149.55,149.62,148.99,149.19,10257.0,133.0549,133.1172,132.5566,132.7346,10257.0
2020-06-30 12:50:00,149.18,149.24,148.89,148.92,7805.0,132.7257,132.7791,132.4677,132.4944,7805.0
2020-06-30 13:00:00,148.9,148.96,148.74,148.79,9766.0,132.4766,132.53,132.3342,132.3787,9766.0
2020-06-30 13:10:00,148.76,148.9,148.68,148.68,9004.0,132.352,132.4766,132.2808,132.2808,9004.0
2020-06-30 13:20:00,148.67,148.84,148.67,148.81,7917.0,132.2719,132.4232,132.2719,132.3965,7917.0
2020-06-30 13:30:00,148.79,149.01,148.65,148.87,17152.0,132.3787,132.5744,132.2542,132.4499,17152.0
2020-06-30 13:40:00,148.89,148.91,148.43,148.6,20375.0,132.4677,132.4855,132.0584,132.2097,20375.0
2020-06-30 13:50:00,148.55,148.88,148.51,148.7,13396.0,132.1652,132.4588,132.1296,132.2986,13396.0
2020-06-30 14:00:00,148.59,149.0,148.59,149.0,15026.0,132.2008,132.5655,132.2008,132.5655,15026.0
2020-06-30 14:10:00,148.93,149.04,148.73,149.04,11526.0,132.5033,132.6011,132.3253,132.6011,11526.0
2020-06-30 14:20:00,148.97,149.31,148.93,149.19,15892.0,132.5389,132.8414,132.5033,132.7346,15892.0
2020-06-30 14:30:00,149.15,149.24,149.0,149.21,14138.0,132.699,132.7791,132.5655,132.7524,14138.0
2020-06-30 14:40:00,149.19,149.4,149.19,149.33,12624.0,132.7346,132.9214,132.7346,132.8591,12624.0
2020-06-30 14:50:00,149.35,149.35,149.15,149.21,12416.0,132.8769,132.8769,132.699,132.7524,12416.0
2020-06-30 15:00:00,149.26,149.36,148.95,149.08,11972.0,132.7969,132.8858,132.5211,132.6367,11972.0
2020-06-30 15:10:00,149.05,149.48,149.03,149.43,14091.0,132.61,132.9926,132.5922,132.9481,14091.0
2020-06-30 15:20:00,149.49,149.6,149.34,149.48,16919.0,133.0015,133.0994,132.868,132.9926,16919.0
2020-06-30 15:30:00,149.47,149.76,149.42,149.64,28784.0,132.9837,133.2417,132.9392,133.135,28784.0
2020-06-30 15:40:00,149.66,149.89,149.4,149.61,45005.0,133.1527,133.3574,132.9214,133.1083,45005.0
2020-06-30 15:50:00,149.57,150.21,149.3,149.36,150977.0,133.0727,133.6421,132.8325,132.8858,150977.0
2020-07-01 09:30:00,149.0,150.61,148.86,149.74,62033.0,133.5566,134.9997,133.4311,134.2199,62033.0
2020-07-01 09:40:00,149.72,150.01,149.07,149.21,19495.0,134.202,134.4619,133.6193,133.7448,19495.0
2020-07-01 09:50:00,149.24,149.66,148.58,148.86,10933.0,133.7717,134.1482,133.1801,133.4311,10933.0
2020-07-01 10:00:00,148.9,149.52,148.9,149.2,12161.0,133.467,134.0227,133.467,133.7359,12161.0
2020-07-01 10:10:00,149.23,149.58,149.11,149.11,26178.0,133.7628,134.0765,133.6552,133.6552,26178.0
2020-07-01 10:20:00,149.03,149.14,148.75,148.96,16117.0,133.5835,133.6821,133.3325,133.5207,16117.0
2020-07-01 10:30:00,148.95,149.11,148.26,148.52,18964.0,133.5118,133.6552,132.8933,133.1263,18964.0
2020-07-01 10:40:00,148.64,148.67,147.98,148.02,13335.0,133.2339,133.2608,132.6423,132.6782,13335.0
2020-07-01 10:50:00,148.12,148.57,148.09,148.56,10267.0,132.7678,133.1712,132.7409,133.1622,10267.0
2020-07-01 11:00:00,148.58,148.58,148.2,148.2,8778.0,133.1801,133.1801,132.8395,132.8395,8778.0
2020-07-01 11:10:00,148.29,148.41,147.75,147.77,16083.0,132.9202,133.0277,132.4361,132.4541,16083.0
2020-07-01 11:20:00,147.76,147.94,147.29,147.33,17615.0,132.4451,132.6065,132.0238,132.0597,17615.0
2020-07-01 11:30:00,147.41,147.86,147.35,147.69,15801.0,132.1314,132.5347,132.0776,132.3824,15801.0
2020-07-01 11:40:00,147.72,148.05,147.66,147.86,11853.0,132.4093,132.7051,132.3555,132.5347,11853.0
2020-07-01 11:50:00,147.89,148.14,147.84,148.06,7060.0,132.5616,132.7857,132.5168,132.714,7060.0
2020-07-01 12:00:00,148.08,148.28,147.92,148.18,11574.0,132.7319,132.9112,132.5885,132.8216,11574.0
2020-07-01 12:10:00,148.26,148.68,148.25,148.68,9504.0,132.8933,133.2698,132.8843,133.2698,9504.0
2020-07-01 12:20:00,148.67,148.76,148.43,148.66,5816.0,133.2608,133.3415,133.0457,133.2518,5816.0
2020-07-01 12:30:00,148.62,148.86,148.56,148.78,16924.0,133.216,133.4311,133.1622,133.3594,16924.0
2020-07-01 12:40:00,148.82,148.96,148.39,148.65,10837.0,133.3952,133.5207,133.0098,133.2429,10837.0
2020-07-01 12:50:00,148.74,148.78,148.43,148.59,10742.0,133.3235,133.3594,133.0457,133.1891,10742.0
2020-07-01 13:00:00,148.61,148.8,148.4,148.66,12045.0,133.207,133.3773,133.0188,133.2518,12045.0
2020-07-01 13:10:00,148.66,148.8,148.34,148.36,6651.0,133.2518,133.3773,132.965,132.9829,6651.0
2020-07-01 13:20:00,148.45,148.56,148.37,148.37,4036.0,133.0636,133.1622,132.9919,132.9919,4036.0
2020-07-01 13:30:00,148.37,148.54,148.15,148.4,5380.0,132.9919,133.1443,132.7947,133.0188,5380.0
2020-07-01 13:40:00,148.39,148.39,148.11,148.11,5856.0,133.0098,133.0098,132.7588,132.7588,5856.0
2020-07-01 13:50:00,148.09,148.16,148.0,148.01,10026.0,132.7409,132.8037,132.6602,132.6692,10026.0
2020-07-01 14:00:00,148.05,148.39,148.02,148.34,9068.0,132.7051,133.0098,132.6782,132.965,9068.0
2020-07-01 14:10:00,148.33,148.53,148.31,148.43,9793.0,132.956,133.1353,132.9381,133.0457,9793.0
2020-07-01 14:20:00,148.43,148.43,148.02,148.07,6047.0,133.0457,133.0457,132.6782,132.723,6047.0
2020-07-01 14:30:00,148.11,148.15,147.84,147.9,10667.0,132.7588,132.7947,132.5168,132.5706,10667.0
2020-07-01 14:40:00,147.92,148.02,147.76,147.84,7389.0,132.5885,132.6782,132.4451,132.5168,7389.0
2020-07-01 14:50:00,147.89,148.19,147.89,147.98,10060.0,132.5616,132.8305,132.5616,132.6423,10060.0
2020-07-01 15:00:00,147.97,148.21,147.85,147.86,8612.0,132.6333,132.8485,132.5258,132.5347,8612.0
2020-07-01 15:10:00,147.86,148.02,147.86,147.99,8176.0,132.5347,132.6782,132.5347,132.6513,8176.0
2020-07-01 15:20:00,148.03,148.26,148.0,148.15,9978.0,132.6871,132.8933,132.6602,132.7947,9978.0
2020-07-01 15:30:00,148.14,148.22,147.85,147.87,14000.0,132.7857,132.8574,132.5258,132.5437,14000.0
2020-07-01 15:40:00,147.9,148.01,147.76,147.86,16612.0,132.5706,132.6692,132.4451,132.5347,16612.0
2020-07-01 15:50:00,147.7,147.82,146.91,147.08,67899.0,132.3913,132.4989,131.6832,131.8356,67899.0
2020-07-02 09:30:00,149.64,150.86,149.6,150.43,33974.0,134.1303,135.2238,134.0944,134.8384,33974.0
2020-07-02 09:40:00,150.46,150.47,149.55,150.31,12514.0,134.8653,134.8742,134.0496,134.7308,12514.0
2020-07-02 09:50:00,150.39,150.45,150.13,150.4,10686.0,134.8025,134.8563,134.5695,134.8115,10686.0
2020-07-02 10:00:00,150.37,150.76,150.18,150.29,11252.0,134.7846,135.1342,134.6143,134.7129,11252.0
2020-07-02 10:10:00,150.31,150.32,149.78,149.78,11253.0,134.7308,134.7398,134.2557,134.2557,11253.0
2020-07-02 10:20:00,149.85,149.85,149.49,149.5,14938.0,134.3185,134.3185,133.9958,134.0048,14938.0
2020-07-02 10:30:00,149.5,149.65,149.33,149.48,7854.0,134.0048,134.1392,133.8524,133.9868,7854.0
2020-07-02 10:40:00,149.46,149.66,148.9,149.07,9808.0,133.9689,134.1482,133.467,133.6193,9808.0
2020-07-02 10:50:00,149.03,149.18,148.32,148.32,18602.0,133.5835,133.7179,132.9471,132.9471,18602.0
2020-07-02 11:00:00,148.26,148.4,148.08,148.11,4956.0,132.8933,133.0188,132.7319,132.7588,4956.0
2020-07-02 11:10:00,147.94,148.19,147.7,147.82,9339.0,132.6065,132.8305,132.3913,132.4989,9339.0
2020-07-02 11:20:00,147.94,148.34,147.94,148.34,8226.0,132.6065,132.965,132.6065,132.965,8226.0
2020-07-02 11:30:00,148.31,148.55,148.28,148.32,5715.0,132.9381,133.1532,132.9112,132.9471,5715.0
2020-07-02 11:40:00,148.36,148.69,148.36,148.65,4612.0,132.9829,133.2787,132.9829,133.2429,4612.0
2020-07-02 11:50:00,148.63,148.71,148.38,148.5,6041.0,133.2249,133.2966,133.0009,133.1084,6041.0
2020-07-02 12:00:00,148.54,148.54,148.26,148.43,5019.0,133.1443,133.1443,132.8933,133.0457,5019.0
2020-07-02 12:10:00,148.42,148.71,148.33,148.7,7944.0,133.0367,133.2966,132.956,133.2877,7944.0
2020-07-02 12:20:00,148.7,148.75,148.49,148.69,3839.0,133.2877,133.3325,133.0994,133.2787,3839.0
2020-07-02 12:30:00,148.73,148.74,148.5,148.63,15090.0,133.3146,133.3235,133.1084,133.2249,15090.0
2020-07-02 12:40:00,148.65,148.66,148.43,148.48,9937.0,133.2429,133.2518,133.0457,133.0905,9937.0
2020-07-02 12:50:00,148.51,148.7,148.46,148.59,5099.0,133.1174,133.2877,133.0726,133.1891,5099.0
2020-07-02 13:00:00,148.51,148.54,148.45,148.46,4281.0,133.1174,133.1443,133.0636,133.0726,4281.0
2020-07-02 13:10:00,148.38,148.42,148.19,148.41,9492.0,133.0009,133.0367,132.8305,133.0277,9492.0
2020-07-02 13:20:00,148.37,148.41,148.19,148.27,7685.0,132.9919,133.0277,132.8305,132.9023,7685.0
2020-07-02 13:30:00,148.28,148.35,148.14,148.35,6190.0,132.9112,132.974,132.7857,132.974,6190.0
2020-07-02 13:40:00,148.39,148.61,148.37,148.56,7763.0,133.0098,133.207,132.9919,133.1622,7763.0
2020-07-02 13:50:00,148.57,148.84,148.57,148.74,11377.0,133.1712,133.4132,133.1712,133.3235,11377.0
2020-07-02 14:00:00,148.71,148.84,148.41,148.41,7391.0,133.2966,133.4132,133.0277,133.0277,7391.0
2020-07-02 14:10:00,148.46,148.54,148.22,148.25,4030.0,133.0726,133.1443,132.8574,132.8843,4030.0
2020-07-02 14:20:00,148.24,148.55,148.11,148.55,4712.0,132.8754,133.1532,132.7588,133.1532,4712.0
2020-07-02 14:30:00,148.56,148.91,148.54,148.84,6567.0,133.1622,133.4759,133.1443,133.4132,6567.0
2020-07-02 14:40:00,148.86,148.86,148.55,148.64,5460.0,133.4311,133.4311,133.1532,133.2339,5460.0
2020-07-02 14:50:00,148.66,148.83,148.41,148.43,4817.0,133.2518,133.4042,133.0277,133.0457,4817.0
2020-07-02 15:00:00,148.43,148.53,148.34,148.37,5845.0,133.0457,133.1353,132.965,132.9919,5845.0
2020-07-02 15:10:00,148.36,148.38,148.08,148.16,6963.0,132.9829,133.0009,132.7319,132.8037,6963.0
2020-07-02 15:20:00,148.16,148.32,148.16,148.21,6565.0,132.8037,132.9471,132.8037,132.8485,6565.0
2020-07-02 15:30:00,148.21,148.21,148.0,148.11,8025.0,132.8485,132.8485,132.6602,132.7588,8025.0
2020-07-02 15:40:00,148.09,148.13,147.65,147.79,16179.0,132.7409,132.7768,132.3465,132.472,16179.0
2020-07-02 15:50:00,147.7,147.75,147.06,147.29,60321.0,132.3913,132.4361,131.8177,132.0238,60321.0
2020-07-06 09:30:00,149.51,149.66,148.05,148.55,36557.0,134.0137,134.1482,132.7051,133.1532,36557.0
2020-07-06 09:40:00,148.43,149.14,148.37,148.94,15758.0,133.0457,133.6821,132.9919,133.5028,15758.0
2020-07-06 09:50:00,148.99,149.32,148.84,148.89,14081.0,133.5476,133.8434,133.4132,133.458,14081.0
2020-07-06 10:00:00,148.79,149.21,148.26,148.33,9998.0,133.3684,133.7448,132.8933,132.956,9998.0
2020-07-06 10:10:00,148.43,148.43,147.82,147.92,8254.0,133.0457,133.0457,132.4989,132.5885,8254.0
2020-07-06 10:20:00,147.84,147.88,147.5,147.7,9434.0,132.5168,132.5527,132.2121,132.3913,9434.0
2020-07-06 10:30:00,147.63,147.91,147.49,147.91,6601.0,132.3286,132.5796,132.2031,132.5796,6601.0
2020-07-06 10:40:00,147.91,147.99,147.65,147.94,12793.0,132.5796,132.6513,132.3465,132.6065,12793.0
2020-07-06 10:50:00,147.97,148.24,147.97,148.17,8345.0,132.6333,132.8754,132.6333,132.8126,8345.0
2020-07-06 11:00:00,148.17,148.18,147.56,147.59,7888.0,132.8126,132.8216,132.2658,132.2927,7888.0
2020-07-06 11:10:00,147.52,147.81,147.47,147.69,8446.0,132.23,132.4899,132.1852,132.3824,8446.0
2020-07-06 11:20:00,147.67,147.68,147.4,147.53,13199.0,132.3644,132.3734,132.1224,132.239,13199.0
2020-07-06 11:30:00,147.49,147.59,147.27,147.4,16433.0,132.2031,132.2927,132.0059,132.1224,16433.0
2020-07-06 11:40:00,147.41,147.55,147.25,147.43,16609.0,132.1314,132.2569,131.988,132.1493,16609.0
2020-07-06 11:50:00,147.4,147.4,147.06,147.06,7311.0,132.1224,132.1224,131.8177,131.8177,7311.0
2020-07-06 12:00:00,147.05,147.37,147.02,147.37,10562.0,131.8087,132.0955,131.7818,132.0955,10562.0
2020-07-06 12:10:00,147.33,147.44,147.26,147.37,10333.0,132.0597,132.1583,131.9969,132.0955,10333.0
2020-07-06 12:20:00,147.4,148.04,147.35,148.0,41523.0,132.1224,132.6961,132.0776,132.6602,41523.0
2020-07-06 12:30:00,147.96,147.96,147.63,147.71,5708.0,132.6244,132.6244,132.3286,132.4003,5708.0
2020-07-06 12:40:00,147.72,147.79,147.72,147.79,2100.0,132.4093,132.472,132.4093,132.472,2100.0
2020-07-06 12:50:00,147.77,147.99,147.69,147.98,8200.0,132.4541,132.6513,132.3824,132.6423,8200.0
2020-07-06 13:00:00,148.0,148.22,147.95,148.12,9834.0,132.6602,132.8574,132.6154,132.7678,9834.0
2020-07-06 13:10:00,148.18,148.37,148.11,148.22,5664.0,132.8216,132.9919,132.7588,132.8574,5664.0
2020-07-06 13:20:00,148.28,148.53,148.12,148.48,9058.0,132.9112,133.1353,132.7678,133.0905,9058.0
2020-07-06 13:30:00,148.51,148.59,148.44,148.5,4720.0,133.1174,133.1891,133.0546,133.1084,4720.0
2020-07-06 13:40:00,148.38,148.63,148.17,148.59,12989.0,133.0009,133.2249,132.8126,133.1891,12989.0
2020-07-06 13:50:00,148.62,148.95,148.59,148.84,15660.0,133.216,133.5118,133.1891,133.4132,15660.0
2020-07-06 14:00:00,148.84,149.46,148.75,149.42,29021.0,133.4132,133.9689,133.3325,133.9331,29021.0
2020-07-06 14:10:00,149.48,149.6,148.86,148.88,19918.0,133.9868,134.0944,133.4311,133.449,19918.0
2020-07-06 14:20:00,148.84,149.07,148.72,149.04,18919.0,133.4132,133.6193,133.3056,133.5924,18919.0
2020-07-06 14:30:00,148.94,149.05,148.89,149.03,10355.0,133.5028,133.6014,133.458,133.5835,10355.0
2020-07-06 14:40:00,149.02,149.07,148.77,149.06,15092.0,133.5745,133.6193,133.3504,133.6104,15092.0
2020-07-06 14:50:00,148.98,149.15,148.7,148.7,13702.0,133.5387,133.691,133.2877,133.2877,13702.0
2020-07-06 15:00:00,148.69,149.04,148.69,148.92,7280.0,133.2787,133.5924,133.2787,133.4849,7280.0
2020-07-06 15:10:00,148.89,148.92,148.44,148.49,15514.0,133.458,133.4849,133.0546,133.0994,15514.0
2020-07-06 15:20:00,148.47,148.53,148.39,148.53,8158.0,133.0815,133.1353,133.0098,133.1353,8158.0
2020-07-06 15:30:00,148.54,148.7,148.33,148.67,15370.0,133.1443,133.2877,132.956,133.2608,15370.0
2020-07-06 15:40:00,148.67,148.79,148.58,148.79,19212.0,133.2608,133.3684,133.1801,133.3684,19212.0
2020-07-06 15:50:00,148.82,148.85,148.37,148.44,67202.0,133.3952,133.4221,132.9919,133.0546,67202.0
2020-07-07 09:30:00,148.0,148.18,147.1,148.16,40891.0,132.6602,132.8216,131.8535,132.8037,40891.0
2020-07-07 09:40:00,148.03,148.53,147.85,148.31,12187.0,132.6871,133.1353,132.5258,132.9381,12187.0
2020-07-07 09:50:00,148.18,149.02,148.02,148.83,10464.0,132.8216,133.5745,132.6782,133.4042,10464.0
2020-07-07 10:00:00,148.91,149.2,148.25,148.25,9313.0,133.4759,133.7359,132.8843,132.8843,9313.0
2020-07-07 10:10:00,148.32,148.43,147.6,147.86,11026.0,132.9471,133.0457,132.3017,132.5347,11026.0
2020-07-07 10:20:00,147.85,147.85,147.14,147.3,5926.0,132.5258,132.5258,131.8894,132.0328,5926.0
2020-07-07 10:30:00,147.27,147.39,146.94,147.24,10519.0,132.0059,132.1135,131.7101,131.979,10519.0
2020-07-07 10:40:00,147.27,147.28,146.71,146.97,7283.0,132.0059,132.0149,131.5039,131.737,7283.0
2020-07-07 10:50:00,147.02,147.28,147.02,147.07,6789.0,131.7818,132.0149,131.7818,131.8266,6789.0
2020-07-07 11:00:00,147.06,147.07,146.81,146.85,4067.0,131.8177,131.8266,131.5936,131.6294,4067.0
2020-07-07 11:10:00,146.87,147.05,146.76,147.05,4736.0,131.6474,131.8087,131.5488,131.8087,4736.0
2020-07-07 11:20:00,147.02,147.15,146.78,146.86,13504.0,131.7818,131.8983,131.5667,131.6384,13504.0
2020-07-07 11:30:00,146.88,146.88,146.55,146.6,7735.0,131.6563,131.6563,131.3605,131.4053,7735.0
2020-07-07 11:40:00,146.62,146.7,146.44,146.64,7416.0,131.4233,131.495,131.2619,131.4412,7416.0
2020-07-07 11:50:00,146.65,146.71,146.43,146.49,9595.0,131.4502,131.5039,131.253,131.3067,9595.0
2020-07-07 12:00:00,146.49,146.58,146.41,146.47,3814.0,131.3067,131.3874,131.235,131.2888,3814.0
2020-07-07 12:10:00,146.42,146.62,146.39,146.52,6763.0,131.244,131.4233,131.2171,131.3336,6763.0
2020-07-07 12:20:00,146.56,146.73,146.56,146.61,8600.0,131.3695,131.5219,131.3695,131.4143,8600.0
2020-07-07 12:30:00,146.55,146.55,146.43,146.43,8258.0,131.3605,131.3605,131.253,131.253,8258.0
2020-07-07 12:40:00,146.4,146.42,146.24,146.42,6126.0,131.2261,131.244,131.0827,131.244,6126.0
2020-07-07 12:50:00,146.48,146.55,146.35,146.45,5780.0,131.2978,131.3605,131.1813,131.2709,5780.0
2020-07-07 13:00:00,146.44,146.64,146.34,146.36,5602.0,131.2619,131.4412,131.1723,131.1902,5602.0
2020-07-07 13:10:00,146.36,146.54,146.3,146.52,4985.0,131.1902,131.3516,131.1364,131.3336,4985.0
2020-07-07 13:20:00,146.56,146.59,146.37,146.58,4491.0,131.3695,131.3964,131.1992,131.3874,4491.0
2020-07-07 13:30:00,146.43,146.47,146.31,146.32,3503.0,131.253,131.2888,131.1454,131.1544,3503.0
2020-07-07 13:40:00,146.3,146.61,146.29,146.46,14379.0,131.1364,131.4143,131.1275,131.2799,14379.0
2020-07-07 13:50:00,146.54,146.91,146.54,146.89,6370.0,131.3516,131.6832,131.3516,131.6653,6370.0
2020-07-07 14:00:00,146.85,146.94,146.34,146.34,11468.0,131.6294,131.7101,131.1723,131.1723,11468.0
2020-07-07 14:10:00,146.36,146.42,146.2,146.29,12817.0,131.1902,131.244,131.0468,131.1275,12817.0
2020-07-07 14:20:00,146.31,146.47,146.16,146.24,8085.0,131.1454,131.2888,131.0109,131.0827,8085.0
2020-07-07 14:30:00,146.25,146.25,145.95,146.0,13289.0,131.0916,131.0916,130.8227,130.8675,13289.0
2020-07-07 14:40:00,146.02,146.09,145.83,145.88,7133.0,130.8855,130.9482,130.7152,130.76,7133.0
2020-07-07 14:50:00,145.91,146.02,145.75,145.85,8901.0,130.7869,130.8855,130.6434,130.7331,8901.0
2020-07-07 15:00:00,145.81,145.93,145.69,145.87,12223.0,130.6972,130.8048,130.5897,130.751,12223.0
2020-07-07 15:10:00,145.84,146.04,145.8,145.93,18253.0,130.7241,130.9034,130.6883,130.8048,18253.0
2020-07-07 15:20:00,145.96,145.97,145.72,145.75,9233.0,130.8317,130.8406,130.6166,130.6434,9233.0
2020-07-07 15:30:00,145.75,145.76,145.44,145.49,18621.0,130.6434,130.6524,130.3656,130.4104,18621.0
2020-07-07 15:40:00,145.47,145.52,145.26,145.38,60174.0,130.3925,130.4373,130.2042,130.3118,60174.0
2020-07-07 15:50:00,145.33,145.64,145.01,145.24,163459.0,130.267,130.5448,129.9801,130.1863,163459.0
2020-07-08 09:30:00,145.52,145.65,144.74,145.16,28513.0,130.4373,130.5538,129.7381,130.1146,28513.0
2020-07-08 09:40:00,145.14,145.58,144.97,145.51,18954.0,130.0967,130.4911,129.9443,130.4283,18954.0
2020-07-08 09:50:00,145.5,145.81,145.26,145.76,39555.0,130.4194,130.6972,130.2042,130.6524,39555.0
2020-07-08 10:00:00,145.62,145.81,145.48,145.48,13882.0,130.5269,130.6972,130.4014,130.4014,13882.0
2020-07-08 10:10:00,145.54,145.54,144.98,145.01,13794.0,130.4552,130.4552,129.9533,129.9801,13794.0
2020-07-08 10:20:00,144.99,145.53,144.98,145.31,12468.0,129.9622,130.4462,129.9533,130.249,12468.0
2020-07-08 10:30:00,145.3,145.54,145.3,145.51,7751.0,130.2401,130.4552,130.2401,130.4283,7751.0
2020-07-08 10:40:00,145.51,145.54,145.0,145.06,7496.0,130.4283,130.4552,129.9712,130.025,7496.0
2020-07-08 10:50:00,145.02,145.22,144.72,144.73,15146.0,129.9891,130.1684,129.7202,129.7292,15146.0
2020-07-08 11:00:00,144.74,144.79,143.73,143.83,50780.0,129.7381,129.7829,128.8328,128.9224,50780.0
2020-07-08 11:10:00,143.87,144.0,143.27,143.39,23424.0,128.9583,129.0748,128.4205,128.528,23424.0
2020-07-08 11:20:00,143.41,143.52,143.05,143.52,13797.0,128.546,128.6446,128.2233,128.6446,13797.0
2020-07-08 11:30:00,143.54,143.92,143.52,143.73,10596.0,128.6625,129.0031,128.6446,128.8328,10596.0
2020-07-08 11:40:00,143.7,144.02,143.67,143.81,9874.0,128.8059,129.0928,128.779,128.9045,9874.0
2020-07-08 11:50:00,143.7,143.97,143.6,143.64,5952.0,128.8059,129.0479,128.7163,128.7521,5952.0
2020-07-08 12:00:00,143.68,143.71,143.51,143.6,11519.0,128.788,128.8149,128.6356,128.7163,11519.0
2020-07-08 12:10:00,143.63,144.12,143.63,144.11,6913.0,128.7432,129.1824,128.7432,129.1734,6913.0
2020-07-08 12:20:00,144.12,144.12,143.87,144.08,8659.0,129.1824,129.1824,128.9583,129.1465,8659.0
2020-07-08 12:30:00,144.08,144.17,143.96,144.13,9884.0,129.1465,129.2272,129.039,129.1914,9884.0
2020-07-08 12:40:00,144.13,144.32,144.09,144.28,3918.0,129.1914,129.3617,129.1555,129.3258,3918.0
2020-07-08 12:50:00,144.27,144.38,144.16,144.26,9055.0,129.3168,129.4154,129.2182,129.3079,9055.0
2020-07-08 13:00:00,144.26,144.26,144.09,144.13,3508.0,129.3079,129.3079,129.1555,129.1914,3508.0
2020-07-08 13:10:00,144.13,144.13,143.85,143.93,8884.0,129.1914,129.1914,128.9404,129.0121,8884.0
2020-07-08 13:20:00,143.9,143.92,143.57,143.7,11660.0,128.9852,129.0031,128.6894,128.8059,11660.0
2020-07-08 13:30:00,143.7,143.81,143.59,143.75,6088.0,128.8059,128.9045,128.7073,128.8507,6088.0
2020-07-08 13:40:00,143.74,143.79,143.65,143.74,7944.0,128.8418,128.8866,128.7611,128.8418,7944.0
2020-07-08 13:50:00,143.69,143.97,143.69,143.76,6314.0,128.797,129.0479,128.797,128.8597,6314.0
2020-07-08 14:00:00,143.74,143.99,143.69,143.82,7884.0,128.8418,129.0659,128.797,128.9135,7884.0
2020-07-08 14:10:00,143.83,143.98,143.73,143.97,5419.0,128.9224,129.0569,128.8328,129.0479,5419.0
2020-07-08 14:20:00,143.98,144.13,143.97,144.07,3898.0,129.0569,129.1914,129.0479,129.1376,3898.0
2020-07-08 14:30:00,144.11,144.12,143.51,143.57,16372.0,129.1734,129.1824,128.6356,128.6894,16372.0
2020-07-08 14:40:00,143.59,143.6,143.29,143.32,33940.0,128.7073,128.7163,128.4384,128.4653,33940.0
2020-07-08 14:50:00,143.32,143.53,143.17,143.41,20503.0,128.4653,128.6535,128.3309,128.546,20503.0
2020-07-08 15:00:00,143.42,143.63,143.31,143.35,18051.0,128.5549,128.7432,128.4563,128.4922,18051.0
2020-07-08 15:10:00,143.32,143.8,143.32,143.74,20339.0,128.4653,128.8956,128.4653,128.8418,20339.0
2020-07-08 15:20:00,143.76,144.15,143.73,143.87,31120.0,128.8597,129.2093,128.8328,128.9583,31120.0
2020-07-08 15:30:00,143.88,144.14,143.79,143.98,34003.0,128.9673,129.2003,128.8866,129.0569,34003.0
2020-07-08 15:40:00,143.95,144.04,143.65,143.7,37341.0,129.03,129.1107,128.7611,128.8059,37341.0
2020-07-08 15:50:00,143.69,144.08,143.67,143.9,103262.0,128.797,129.1465,128.779,128.9852,103262.0
2020-07-09 09:30:00,143.02,143.89,142.58,142.7,33484.0,128.1964,128.9762,127.802,127.9096,33484.0
2020-07-09 09:40:00,142.71,142.81,142.16,142.42,18251.0,127.9185,128.0082,127.4255,127.6586,18251.0
2020-07-09 09:50:00,142.45,142.5,142.18,142.27,20528.0,127.6855,127.7303,127.4435,127.5241,20528.0
2020-07-09 10:00:00,142.18,142.26,141.36,141.41,19209.0,127.4435,127.5152,126.7085,126.7533,19209.0
2020-07-09 10:10:00,141.36,141.58,141.18,141.36,24376.0,126.7085,126.9057,126.5471,126.7085,24376.0
2020-07-09 10:20:00,141.22,141.4,141.11,141.25,10087.0,126.583,126.7443,126.4844,126.6099,10087.0
2020-07-09 10:30:00,141.26,141.35,140.37,140.5,29956.0,126.6188,126.6995,125.8211,125.9376,29956.0
2020-07-09 10:40:00,140.41,140.65,140.33,140.44,12859.0,125.8569,126.072,125.7852,125.8838,12859.0
2020-07-09 10:50:00,140.41,140.6,139.74,139.97,30808.0,125.8569,126.0272,125.2564,125.4625,30808.0
2020-07-09 11:00:00,139.88,140.0,139.4,139.96,23082.0,125.3819,125.4894,124.9516,125.4536,23082.0
2020-07-09 11:10:00,139.91,140.08,139.35,139.42,18377.0,125.4087,125.5611,124.9068,124.9695,18377.0
2020-07-09 11:20:00,139.35,139.55,139.19,139.53,12198.0,124.9068,125.0861,124.7634,125.0681,12198.0
2020-07-09 11:30:00,139.53,139.83,139.33,139.67,6777.0,125.0681,125.337,124.8889,125.1936,6777.0
2020-07-09 11:40:00,139.62,139.96,139.04,139.96,21135.0,125.1488,125.4536,124.6289,125.4536,21135.0
2020-07-09 11:50:00,139.81,140.0,139.68,139.82,9282.0,125.3191,125.4894,125.2026,125.3281,9282.0
2020-07-09 12:00:00,139.91,140.41,139.78,140.32,11909.0,125.4087,125.8569,125.2922,125.7762,11909.0
2020-07-09 12:10:00,140.34,140.34,139.87,140.02,7864.0,125.7942,125.7942,125.3729,125.5073,7864.0
2020-07-09 12:20:00,140.02,140.2,139.74,139.75,13413.0,125.5073,125.6687,125.2564,125.2653,13413.0
2020-07-09 12:30:00,139.75,140.1,139.71,139.82,15598.0,125.2653,125.579,125.2295,125.3281,15598.0
2020-07-09 12:40:00,139.88,140.09,139.81,140.02,12831.0,125.3819,125.5701,125.3191,125.5073,12831.0
2020-07-09 12:50:00,139.98,140.03,139.78,139.95,10301.0,125.4715,125.5163,125.2922,125.4446,10301.0
2020-07-09 13:00:00,139.93,140.22,139.92,140.05,15613.0,125.4267,125.6866,125.4177,125.5342,15613.0
2020-07-09 13:10:00,140.05,140.16,140.0,140.04,10093.0,125.5342,125.6328,125.4894,125.5253,10093.0
2020-07-09 13:20:00,140.0,140.02,139.76,139.96,10349.0,125.4894,125.5073,125.2743,125.4536,10349.0
2020-07-09 13:30:00,139.97,140.23,139.88,140.17,13402.0,125.4625,125.6956,125.3819,125.6418,13402.0
2020-07-09 13:40:00,140.18,140.33,139.73,139.73,12564.0,125.6508,125.7852,125.2474,125.2474,12564.0
2020-07-09 13:50:00,139.69,139.79,139.25,139.29,16495.0,125.2115,125.3012,124.8171,124.853,16495.0
2020-07-09 14:00:00,139.32,139.8,139.29,139.66,14239.0,124.8799,125.3101,124.853,125.1847,14239.0
2020-07-09 14:10:00,139.71,140.0,139.63,139.95,13047.0,125.2295,125.4894,125.1578,125.4446,13047.0
2020-07-09 14:20:00,139.94,139.95,139.65,139.68,16756.0,125.4356,125.4446,125.1757,125.2026,16756.0
2020-07-09 14:30:00,139.64,139.64,139.34,139.38,20517.0,125.1667,125.1667,124.8978,124.9337,20517.0
2020-07-09 14:40:00,139.4,139.51,139.2,139.3,14499.0,124.9516,125.0502,124.7723,124.862,14499.0
2020-07-09 14:50:00,139.31,139.43,139.18,139.26,17131.0,124.8709,124.9785,124.7544,124.8261,17131.0
2020-07-09 15:00:00,139.26,139.39,139.14,139.18,15804.0,124.8261,124.9426,124.7185,124.7544,15804.0
2020-07-09 15:10:00,139.17,139.39,139.05,139.08,17606.0,124.7454,124.9426,124.6379,124.6648,17606.0
2020-07-09 15:20:00,139.07,139.08,138.63,138.64,40743.0,124.6558,124.6648,124.2614,124.2704,40743.0
2020-07-09 15:30:00,138.64,138.68,137.84,138.06,40716.0,124.2704,124.3062,123.5533,123.7505,40716.0
2020-07-09 15:40:00,138.06,138.55,137.82,138.49,46854.0,123.7505,124.1897,123.5354,124.1359,46854.0
2020-07-09 15:50:00,138.47,138.58,137.97,138.03,95176.0,124.118,124.2166,123.6698,123.7236,95176.0
2020-07-10 09:30:00,138.2,140.0,138.2,140.0,30231.0,123.876,125.4894,123.876,125.4894,30231.0
2020-07-10 09:40:00,140.04,140.8,139.84,140.34,22229.0,125.5253,126.2065,125.346,125.7942,22229.0
2020-07-10 09:50:00,140.34,140.47,139.9,140.21,14241.0,125.7942,125.9107,125.3998,125.6776,14241.0
2020-07-10 10:00:00,140.12,140.18,139.47,139.62,20734.0,125.597,125.6508,125.0143,125.1488,20734.0
2020-07-10 10:10:00,139.66,140.29,139.66,139.66,12321.0,125.1847,125.7494,125.1847,125.1847,12321.0
2020-07-10 10:20:00,139.64,139.94,139.38,139.88,8783.0,125.1667,125.4356,124.9337,125.3819,8783.0
2020-07-10 10:30:00,139.7,140.62,139.65,140.5,21429.0,125.2205,126.0452,125.1757,125.9376,21429.0
2020-07-10 10:40:00,140.58,141.07,140.52,140.57,20924.0,126.0093,126.4485,125.9555,126.0003,20924.0
2020-07-10 10:50:00,140.57,140.6,140.28,140.48,17293.0,126.0003,126.0272,125.7404,125.9197,17293.0
2020-07-10 11:00:00,140.53,140.72,140.26,140.69,17354.0,125.9645,126.1348,125.7225,126.1079,17354.0
2020-07-10 11:10:00,140.8,140.9,140.67,140.8,9915.0,126.2065,126.2961,126.09,126.2065,9915.0
2020-07-10 11:20:00,140.8,140.98,140.77,140.81,10688.0,126.2065,126.3678,126.1796,126.2155,10688.0
2020-07-10 11:30:00,140.8,140.9,140.47,140.61,8577.0,126.2065,126.2961,125.9107,126.0362,8577.0
2020-07-10 11:40:00,140.7,140.93,140.7,140.81,6980.0,126.1169,126.323,126.1169,126.2155,6980.0
2020-07-10 11:50:00,140.83,141.14,140.81,140.96,5507.0,126.2334,126.5113,126.2155,126.3499,5507.0
2020-07-10 12:00:00,140.95,141.29,140.85,141.18,11248.0,126.3409,126.6457,126.2513,126.5471,11248.0
2020-07-10 12:10:00,141.22,141.23,140.76,140.76,16956.0,126.583,126.5919,126.1706,126.1706,16956.0
2020-07-10 12:20:00,140.78,141.0,140.53,140.71,19346.0,126.1886,126.3858,125.9645,126.1258,19346.0
2020-07-10 12:30:00,140.71,140.76,140.42,140.71,9611.0,126.1258,126.1706,125.8659,126.1258,9611.0
2020-07-10 12:40:00,140.71,141.3,140.63,141.25,16241.0,126.1258,126.6547,126.0541,126.6099,16241.0
2020-07-10 12:50:00,141.25,141.5,141.24,141.49,9273.0,126.6099,126.8339,126.6009,126.825,9273.0
2020-07-10 13:00:00,141.47,141.47,141.28,141.28,4662.0,126.8071,126.8071,126.6367,126.6367,4662.0
2020-07-10 13:10:00,141.32,141.32,140.9,140.97,9398.0,126.6726,126.6726,126.2961,126.3589,9398.0
2020-07-10 13:20:00,140.99,141.15,140.89,141.01,6258.0,126.3768,126.5202,126.2872,126.3947,6258.0
2020-07-10 13:30:00,141.02,141.44,141.01,141.37,8558.0,126.4037,126.7802,126.3947,126.7174,8558.0
2020-07-10 13:40:00,141.39,141.72,141.39,141.6,10520.0,126.7353,127.0311,126.7353,126.9236,10520.0
2020-07-10 13:50:00,141.61,141.74,141.47,141.47,8423.0,126.9325,127.0491,126.8071,126.8071,8423.0
2020-07-10 14:00:00,141.44,141.71,141.44,141.63,8569.0,126.7802,127.0222,126.7802,126.9505,8569.0
2020-07-10 14:10:00,141.6,141.65,141.39,141.46,10994.0,126.9236,126.9684,126.7353,126.7981,10994.0
2020-07-10 14:20:00,141.46,141.55,141.36,141.41,14646.0,126.7981,126.8788,126.7085,126.7533,14646.0
2020-07-10 14:30:00,141.43,141.76,141.36,141.69,10657.0,126.7712,127.067,126.7085,127.0042,10657.0
2020-07-10 14:40:00,141.69,141.89,141.66,141.76,16095.0,127.0042,127.1835,126.9774,127.067,16095.0
2020-07-10 14:50:00,141.73,141.88,141.54,141.59,12250.0,127.0401,127.1746,126.8698,126.9146,12250.0
2020-07-10 15:00:00,141.55,141.56,141.17,141.34,10510.0,126.8788,126.8877,126.5381,126.6905,10510.0
2020-07-10 15:10:00,141.33,141.73,141.22,141.73,17192.0,126.6816,127.0401,126.583,127.0401,17192.0
2020-07-10 15:20:00,141.76,141.89,141.74,141.76,14014.0,127.067,127.1835,127.0491,127.067,14014.0
2020-07-10 15:30:00,141.76,142.0,141.55,141.74,24277.0,127.067,127.2821,126.8788,127.0491,24277.0
2020-07-10 15:40:00,141.75,141.87,141.5,141.8,32439.0,127.058,127.1656,126.8339,127.1028,32439.0
2020-07-10 15:50:00,141.81,142.06,141.67,141.99,69589.0,127.1118,127.3359,126.9863,127.2732,69589.0
2020-07-13 09:30:00,142.92,143.2,142.12,142.33,49807.0,128.1068,128.3577,127.3897,127.5779,49807.0
2020-07-13 09:40:00,142.12,142.51,142.02,142.41,24647.0,127.3897,127.7393,127.3,127.6496,24647.0
2020-07-13 09:50:00,142.25,142.74,141.49,141.49,36247.0,127.5062,127.9454,126.825,126.825,36247.0
2020-07-13 10:00:00,141.56,142.24,141.35,142.24,16203.0,126.8877,127.4972,126.6995,127.4972,16203.0
2020-07-13 10:10:00,142.2,142.35,142.04,142.24,13065.0,127.4614,127.5958,127.318,127.4972,13065.0
2020-07-13 10:20:00,142.53,142.56,142.21,142.46,6674.0,127.7572,127.7841,127.4704,127.6944,6674.0
2020-07-13 10:30:00,142.37,142.74,142.37,142.4,29955.0,127.6138,127.9454,127.6138,127.6407,29955.0
2020-07-13 10:40:00,142.37,142.46,141.92,142.28,11550.0,127.6138,127.6944,127.2104,127.5331,11550.0
2020-07-13 10:50:00,142.35,142.47,142.14,142.34,7028.0,127.5958,127.7034,127.4076,127.5869,7028.0
2020-07-13 11:00:00,142.38,142.63,142.38,142.56,8692.0,127.6227,127.8468,127.6227,127.7841,8692.0
2020-07-13 11:10:00,142.5,142.56,142.31,142.49,7399.0,127.7303,127.7841,127.56,127.7213,7399.0
2020-07-13 11:20:00,142.49,142.83,142.45,142.67,15756.0,127.7213,128.0261,127.6855,127.8827,15756.0
2020-07-13 11:30:00,142.71,142.95,142.46,142.61,17314.0,127.9185,128.1337,127.6944,127.8289,17314.0
2020-07-13 11:40:00,142.53,142.86,142.53,142.68,14570.0,127.7572,128.053,127.7572,127.8916,14570.0
2020-07-13 11:50:00,142.77,142.93,142.66,142.79,9019.0,127.9723,128.1157,127.8737,127.9902,9019.0
2020-07-13 12:00:00,142.82,142.86,142.66,142.8,6012.0,128.0171,128.053,127.8737,127.9992,6012.0
2020-07-13 12:10:00,142.69,143.12,142.69,143.09,5397.0,127.9006,128.286,127.9006,128.2591,5397.0
2020-07-13 12:20:00,143.04,143.15,142.97,143.08,6986.0,128.2143,128.3129,128.1516,128.2502,6986.0
2020-07-13 12:30:00,143.16,143.38,143.16,143.37,6857.0,128.3219,128.5191,128.3219,128.5101,6857.0
2020-07-13 12:40:00,143.34,143.45,143.23,143.41,12558.0,128.4832,128.5818,128.3846,128.546,12558.0
2020-07-13 12:50:00,143.41,143.75,143.36,143.75,8971.0,128.546,128.8507,128.5012,128.8507,8971.0
2020-07-13 13:00:00,143.79,143.88,143.46,143.58,15324.0,128.8866,128.9673,128.5908,128.6984,15324.0
2020-07-13 13:10:00,143.59,144.0,143.59,143.92,9308.0,128.7073,129.0748,128.7073,129.0031,9308.0
2020-07-13 13:20:00,143.94,143.99,143.49,143.57,8537.0,129.021,129.0659,128.6177,128.6894,8537.0
2020-07-13 13:30:00,143.6,144.02,143.57,143.99,14970.0,128.7163,129.0928,128.6894,129.0659,14970.0
2020-07-13 13:40:00,143.99,144.25,143.95,144.01,16865.0,129.0659,129.2989,129.03,129.0838,16865.0
2020-07-13 13:50:00,144.02,144.16,143.97,144.14,9356.0,129.0928,129.2182,129.0479,129.2003,9356.0
2020-07-13 14:00:00,144.06,144.13,143.79,143.92,22441.0,129.1286,129.1914,128.8866,129.0031,22441.0
2020-07-13 14:10:00,143.96,144.17,143.74,144.09,16812.0,129.039,129.2272,128.8418,129.1555,16812.0
2020-07-13 14:20:00,144.12,144.24,143.82,144.21,12914.0,129.1824,129.2899,128.9135,129.2631,12914.0
2020-07-13 14:30:00,144.16,144.35,144.0,144.08,10004.0,129.2182,129.3885,129.0748,129.1465,10004.0
2020-07-13 14:40:00,144.09,144.27,144.0,144.24,22408.0,129.1555,129.3168,129.0748,129.2899,22408.0
2020-07-13 14:50:00,144.2,144.43,144.02,144.36,16081.0,129.2541,129.4603,129.0928,129.3975,16081.0
2020-07-13 15:00:00,144.36,144.36,143.95,144.03,19711.0,129.3975,129.3975,129.03,129.1017,19711.0
2020-07-13 15:10:00,144.03,144.24,143.88,143.95,17350.0,129.1017,129.2899,128.9673,129.03,17350.0
2020-07-13 15:20:00,143.93,144.07,143.52,143.52,19608.0,129.0121,129.1376,128.6446,128.6446,19608.0
2020-07-13 15:30:00,143.58,143.64,142.76,142.79,24152.0,128.6984,128.7521,127.9633,127.9902,24152.0
2020-07-13 15:40:00,142.8,143.1,142.52,142.53,68244.0,127.9992,128.2681,127.7482,127.7572,68244.0
2020-07-13 15:50:00,142.51,142.97,142.27,142.83,107257.0,127.7393,128.1516,127.5241,128.0261,107257.0
2020-07-14 09:30:00,142.25,142.66,141.11,141.8,25285.0,127.5062,127.8737,126.4844,127.1028,25285.0
2020-07-14 09:40:00,141.67,142.3,141.57,142.28,8119.0,126.9863,127.551,126.8967,127.5331,8119.0
2020-07-14 09:50:00,141.98,143.15,141.66,142.95,12092.0,127.2642,128.3129,126.9774,128.1337,12092.0
2020-07-14 10:00:00,142.96,143.46,142.46,142.79,9221.0,128.1426,128.5908,127.6944,127.9902,9221.0
2020-07-14 10:10:00,142.81,143.65,142.8,143.39,7537.0,128.0082,128.7611,127.9992,128.528,7537.0
2020-07-14 10:20:00,143.22,143.44,143.0,143.24,9528.0,128.3757,128.5729,128.1785,128.3936,9528.0
2020-07-14 10:30:00,143.47,143.83,143.47,143.6,9841.0,128.5998,128.9224,128.5998,128.7163,9841.0
2020-07-14 10:40:00,143.66,143.93,143.16,143.19,10104.0,128.7701,129.0121,128.3219,128.3488,10104.0
2020-07-14 10:50:00,143.16,143.56,143.11,143.27,6643.0,128.3219,128.6804,128.2771,128.4205,6643.0
2020-07-14 11:00:00,143.34,143.69,143.12,143.57,11485.0,128.4832,128.797,128.286,128.6894,11485.0
2020-07-14 11:10:00,143.47,143.55,143.01,143.15,10113.0,128.5998,128.6715,128.1874,128.3129,10113.0
2020-07-14 11:20:00,143.28,143.29,142.81,142.84,6856.0,128.4295,128.4384,128.0082,128.0351,6856.0
2020-07-14 11:30:00,142.8,143.34,142.68,142.75,14619.0,127.9992,128.4832,127.8916,127.9544,14619.0
2020-07-14 11:40:00,142.8,143.03,142.7,142.85,8417.0,127.9992,128.2054,127.9096,128.044,8417.0
2020-07-14 11:50:00,142.77,143.14,142.72,143.14,7486.0,127.9723,128.304,127.9275,128.304,7486.0
2020-07-14 12:00:00,143.19,143.23,142.44,142.49,8738.0,128.3488,128.3846,127.6765,127.7213,8738.0
2020-07-14 12:10:00,142.59,142.63,142.42,142.42,6700.0,127.811,127.8468,127.6586,127.6586,6700.0
2020-07-14 12:20:00,142.44,142.52,142.08,142.15,10992.0,127.6765,127.7482,127.3538,127.4166,10992.0
2020-07-14 12:30:00,142.17,142.24,141.94,142.03,11098.0,127.4345,127.4972,127.2283,127.309,11098.0
2020-07-14 12:40:00,142.14,142.14,142.01,142.02,6525.0,127.4076,127.4076,127.2911,127.3,6525.0
2020-07-14 12:50:00,142.04,142.04,141.53,141.66,16604.0,127.318,127.318,126.8608,126.9774,16604.0
2020-07-14 13:00:00,141.72,141.77,141.54,141.56,8916.0,127.0311,127.076,126.8698,126.8877,8916.0
2020-07-14 13:10:00,141.64,141.79,141.59,141.72,7777.0,126.9594,127.0939,126.9146,127.0311,7777.0
2020-07-14 13:20:00,141.75,142.01,141.7,141.73,15359.0,127.058,127.2911,127.0132,127.0401,15359.0
2020-07-14 13:30:00,141.69,141.85,141.54,141.79,11235.0,127.0042,127.1477,126.8698,127.0939,11235.0
2020-07-14 13:40:00,141.87,142.09,141.83,142.0,12477.0,127.1656,127.3628,127.1297,127.2821,12477.0
2020-07-14 13:50:00,141.94,142.35,141.75,142.06,13005.0,127.2283,127.5958,127.058,127.3359,13005.0
2020-07-14 14:00:00,142.04,142.35,141.93,142.17,9489.0,127.318,127.5958,127.2194,127.4345,9489.0
2020-07-14 14:10:00,142.17,142.54,142.13,142.46,8295.0,127.4345,127.7661,127.3986,127.6944,8295.0
2020-07-14 14:20:00,142.36,142.54,142.25,142.31,16405.0,127.6048,127.7661,127.5062,127.56,16405.0
2020-07-14 14:30:00,142.29,142.38,142.16,142.21,10145.0,127.5421,127.6227,127.4255,127.4704,10145.0
2020-07-14 14:40:00,142.22,142.42,142.11,142.14,21923.0,127.4793,127.6586,127.3807,127.4076,21923.0
2020-07-14 14:50:00,142.2,142.51,142.17,142.37,11650.0,127.4614,127.7393,127.4345,127.6138,11650.0
2020-07-14 15:00:00,142.45,142.57,142.25,142.46,12083.0,127.6855,127.793,127.5062,127.6944,12083.0
2020-07-14 15:10:00,142.48,142.57,142.32,142.41,8570.0,127.7124,127.793,127.569,127.6496,8570.0
2020-07-14 15:20:00,142.43,142.79,142.43,142.7,16324.0,127.6676,127.9902,127.6676,127.9096,16324.0
2020-07-14 15:30:00,142.72,142.95,142.67,142.78,16450.0,127.9275,128.1337,127.8827,127.9813,16450.0
2020-07-14 15:40:00,142.77,142.97,142.77,142.95,26018.0,127.9723,128.1516,127.9723,128.1337,26018.0
2020-07-14 15:50:00,142.94,143.38,142.89,143.34,128875.0,128.1247,128.5191,128.0799,128.4832,128875.0
2020-07-15 09:30:00,146.85,146.85,145.21,145.46,74059.0,131.6294,131.6294,130.1594,130.3835,74059.0
2020-07-15 09:40:00,145.52,145.83,145.37,145.65,35018.0,130.4373,130.7152,130.3028,130.5538,35018.0
2020-07-15 09:50:00,145.55,146.18,145.46,146.03,42173.0,130.4642,131.0289,130.3835,130.8944,42173.0
2020-07-15 10:00:00,145.88,145.93,145.53,145.76,18154.0,130.76,130.8048,130.4462,130.6524,18154.0
2020-07-15 10:10:00,145.74,145.86,145.51,145.8,20702.0,130.6345,130.742,130.4283,130.6883,20702.0
2020-07-15 10:20:00,145.82,146.04,145.69,146.01,24419.0,130.7062,130.9034,130.5897,130.8765,24419.0
2020-07-15 10:30:00,146.01,146.53,145.96,146.43,40441.0,130.8765,131.3426,130.8317,131.253,40441.0
2020-07-15 10:40:00,146.45,146.5,146.1,146.11,23022.0,131.2709,131.3157,130.9572,130.9661,23022.0
2020-07-15 10:50:00,146.08,146.52,146.07,146.36,16498.0,130.9392,131.3336,130.9303,131.1902,16498.0
2020-07-15 11:00:00,146.4,146.48,146.15,146.45,21138.0,131.2261,131.2978,131.002,131.2709,21138.0
2020-07-15 11:10:00,146.45,146.47,146.23,146.34,19290.0,131.2709,131.2888,131.0737,131.1723,19290.0
2020-07-15 11:20:00,146.35,146.45,145.95,146.45,13291.0,131.1813,131.2709,130.8227,131.2709,13291.0
2020-07-15 11:30:00,146.45,146.52,146.15,146.15,17272.0,131.2709,131.3336,131.002,131.002,17272.0
2020-07-15 11:40:00,146.05,146.27,145.9,146.04,23827.0,130.9123,131.1095,130.7779,130.9034,23827.0
2020-07-15 11:50:00,146.11,146.2,145.9,145.91,26358.0,130.9661,131.0468,130.7779,130.7869,26358.0
2020-07-15 12:00:00,145.92,146.17,145.72,146.14,21446.0,130.7958,131.0199,130.6166,130.993,21446.0
2020-07-15 12:10:00,146.11,146.62,146.02,146.61,25132.0,130.9661,131.4233,130.8855,131.4143,25132.0
2020-07-15 12:20:00,146.62,146.72,146.37,146.43,16093.0,131.4233,131.5129,131.1992,131.253,16093.0
2020-07-15 12:30:00,146.38,146.38,145.86,145.94,16487.0,131.2081,131.2081,130.742,130.8137,16487.0
2020-07-15 12:40:00,145.9,146.12,145.68,145.97,30610.0,130.7779,130.9751,130.5807,130.8406,30610.0
2020-07-15 12:50:00,145.97,146.05,145.87,145.97,32960.0,130.8406,130.9123,130.751,130.8406,32960.0
2020-07-15 13:00:00,145.97,146.33,145.97,146.22,41902.0,130.8406,131.1633,130.8406,131.0647,41902.0
2020-07-15 13:10:00,146.23,146.39,146.12,146.27,43372.0,131.0737,131.2171,130.9751,131.1095,43372.0
2020-07-15 13:20:00,146.28,146.47,146.22,146.3,14766.0,131.1185,131.2888,131.0647,131.1364,14766.0
2020-07-15 13:30:00,146.32,146.74,146.32,146.44,26661.0,131.1544,131.5308,131.1544,131.2619,26661.0
2020-07-15 13:40:00,146.46,146.56,146.34,146.37,11128.0,131.2799,131.3695,131.1723,131.1992,11128.0
2020-07-15 13:50:00,146.37,146.48,146.2,146.35,16130.0,131.1992,131.2978,131.0468,131.1813,16130.0
2020-07-15 14:00:00,146.3,146.45,146.14,146.15,36577.0,131.1364,131.2709,130.993,131.002,36577.0
2020-07-15 14:10:00,146.18,146.4,146.17,146.3,19294.0,131.0289,131.2261,131.0199,131.1364,19294.0
2020-07-15 14:20:00,146.28,146.39,146.06,146.3,22559.0,131.1185,131.2171,130.9213,131.1364,22559.0
2020-07-15 14:30:00,146.27,146.4,146.23,146.27,12361.0,131.1095,131.2261,131.0737,131.1095,12361.0
2020-07-15 14:40:00,146.25,146.64,146.16,146.64,28830.0,131.0916,131.4412,131.0109,131.4412,28830.0
2020-07-15 14:50:00,146.6,146.6,145.89,145.89,22726.0,131.4053,131.4053,130.7689,130.7689,22726.0
2020-07-15 15:00:00,145.86,146.0,145.72,145.83,21639.0,130.742,130.8675,130.6166,130.7152,21639.0
2020-07-15 15:10:00,145.81,145.81,145.38,145.63,50895.0,130.6972,130.6972,130.3118,130.5359,50895.0
2020-07-15 15:20:00,145.66,145.87,145.46,145.71,29194.0,130.5628,130.751,130.3835,130.6076,29194.0
2020-07-15 15:30:00,145.74,145.96,145.73,145.9,66634.0,130.6345,130.8317,130.6255,130.7779,66634.0
2020-07-15 15:40:00,145.88,146.14,145.75,146.09,68216.0,130.76,130.993,130.6434,130.9482,68216.0
2020-07-15 15:50:00,146.2,146.24,145.39,145.78,114130.0,131.0468,131.0827,130.3208,130.6703,114130.0
2020-07-16 09:30:00,145.52,145.83,144.64,145.1,26400.0,130.4373,130.7152,129.6485,130.0608,26400.0
2020-07-16 09:40:00,145.15,145.56,144.56,145.46,17648.0,130.1056,130.4731,129.5768,130.3835,17648.0
2020-07-16 09:50:00,145.41,146.31,145.27,145.85,12214.0,130.3387,131.1454,130.2132,130.7331,12214.0
2020-07-16 10:00:00,146.06,146.4,145.78,145.93,18851.0,130.9213,131.2261,130.6703,130.8048,18851.0
2020-07-16 10:10:00,145.98,146.75,145.98,146.48,17601.0,130.8496,131.5398,130.8496,131.2978,17601.0
2020-07-16 10:20:00,146.48,147.36,146.48,147.18,62096.0,131.2978,132.0866,131.2978,131.9252,62096.0
2020-07-16 10:30:00,147.19,147.33,146.95,147.26,22922.0,131.9342,132.0597,131.7191,131.9969,22922.0
2020-07-16 10:40:00,147.21,147.21,146.57,146.78,72227.0,131.9521,131.9521,131.3785,131.5667,72227.0
2020-07-16 10:50:00,146.81,147.48,146.64,147.34,18488.0,131.5936,132.1941,131.4412,132.0686,18488.0
2020-07-16 11:00:00,147.26,147.37,147.04,147.19,28883.0,131.9969,132.0955,131.7997,131.9342,28883.0
2020-07-16 11:10:00,147.26,147.47,147.04,147.25,34152.0,131.9969,132.1852,131.7997,131.988,34152.0
2020-07-16 11:20:00,147.28,147.69,147.15,147.24,35642.0,132.0149,132.3824,131.8983,131.979,35642.0
2020-07-16 11:30:00,147.24,147.46,147.13,147.3,11066.0,131.979,132.1762,131.8804,132.0328,11066.0
2020-07-16 11:40:00,147.32,147.47,147.11,147.18,12050.0,132.0507,132.1852,131.8625,131.9252,12050.0
2020-07-16 11:50:00,147.22,147.5,147.22,147.48,16091.0,131.9611,132.2121,131.9611,132.1941,16091.0
2020-07-16 12:00:00,147.46,148.0,147.4,147.87,35394.0,132.1762,132.6602,132.1224,132.5437,35394.0
2020-07-16 12:10:00,147.94,148.0,147.54,147.73,112849.0,132.6065,132.6602,132.2479,132.4182,112849.0
2020-07-16 12:20:00,147.77,148.76,147.63,148.6,91807.0,132.4541,133.3415,132.3286,133.198,91807.0
2020-07-16 12:30:00,148.63,149.16,148.56,148.99,49637.0,133.2249,133.7,133.1622,133.5476,49637.0
2020-07-16 12:40:00,148.92,149.05,148.69,148.91,37270.0,133.4849,133.6014,133.2787,133.4759,37270.0
2020-07-16 12:50:00,148.88,149.04,148.71,148.85,23529.0,133.449,133.5924,133.2966,133.4221,23529.0
2020-07-16 13:00:00,148.79,149.44,148.78,149.22,42845.0,133.3684,133.951,133.3594,133.7538,42845.0
2020-07-16 13:10:00,149.23,149.59,149.18,149.22,21341.0,133.7628,134.0854,133.7179,133.7538,21341.0
2020-07-16 13:20:00,149.18,149.42,149.17,149.38,13626.0,133.7179,133.9331,133.709,133.8972,13626.0
2020-07-16 13:30:00,149.32,149.42,148.83,148.91,15947.0,133.8434,133.9331,133.4042,133.4759,15947.0
2020-07-16 13:40:00,148.97,149.07,148.71,148.71,14733.0,133.5297,133.6193,133.2966,133.2966,14733.0
2020-07-16 13:50:00,148.72,148.85,148.38,148.52,20067.0,133.3056,133.4221,133.0009,133.1263,20067.0
2020-07-16 14:00:00,148.55,148.98,148.54,148.83,18147.0,133.1532,133.5387,133.1443,133.4042,18147.0
2020-07-16 14:10:00,148.77,149.07,148.7,148.86,11136.0,133.3504,133.6193,133.2877,133.4311,11136.0
2020-07-16 14:20:00,148.87,149.17,148.87,149.0,12784.0,133.4401,133.709,133.4401,133.5566,12784.0
2020-07-16 14:30:00,148.98,149.0,148.62,148.62,12065.0,133.5387,133.5566,133.216,133.216,12065.0
2020-07-16 14:40:00,148.7,148.87,148.24,148.27,14658.0,133.2877,133.4401,132.8754,132.9023,14658.0
2020-07-16 14:50:00,148.24,148.48,148.04,148.17,21600.0,132.8754,133.0905,132.6961,132.8126,21600.0
2020-07-16 15:00:00,148.26,148.33,148.11,148.26,16115.0,132.8933,132.956,132.7588,132.8933,16115.0
2020-07-16 15:10:00,148.26,148.7,148.1,148.55,27392.0,132.8933,133.2877,132.7499,133.1532,27392.0
2020-07-16 15:20:00,148.58,149.16,148.58,149.16,18924.0,133.1801,133.7,133.1801,133.7,18924.0
2020-07-16 15:30:00,149.15,149.33,149.02,149.21,19230.0,133.691,133.8524,133.5745,133.7448,19230.0
2020-07-16 15:40:00,149.19,149.19,148.61,148.72,38918.0,133.7269,133.7269,133.207,133.3056,38918.0
2020-07-16 15:50:00,148.56,148.85,148.44,148.48,89850.0,133.1622,133.4221,133.0546,133.0905,89850.0
2020-07-17 09:30:00,149.51,149.52,148.03,148.3,66250.0,134.0137,134.0227,132.6871,132.9291,66250.0
2020-07-17 09:40:00,148.23,149.24,148.22,149.21,4815.0,132.8664,133.7717,132.8574,133.7448,4815.0
2020-07-17 09:50:00,149.17,149.35,148.92,148.92,4759.0,133.709,133.8703,133.4849,133.4849,4759.0
2020-07-17 10:00:00,149.03,149.03,148.47,148.52,9343.0,133.5835,133.5835,133.0815,133.1263,9343.0
2020-07-17 10:10:00,148.55,148.98,148.55,148.69,3175.0,133.1532,133.5387,133.1532,133.2787,3175.0
2020-07-17 10:20:00,148.93,148.93,148.11,148.36,5264.0,133.4938,133.4938,132.7588,132.9829,5264.0
2020-07-17 10:30:00,148.2,148.46,148.06,148.39,5137.0,132.8395,133.0726,132.714,133.0098,5137.0
2020-07-17 10:40:00,148.39,148.49,148.14,148.29,8450.0,133.0098,133.0994,132.7857,132.9202,8450.0
2020-07-17 10:50:00,148.22,148.58,148.21,148.52,3223.0,132.8574,133.1801,132.8485,133.1263,3223.0
2020-07-17 11:00:00,148.52,148.74,148.39,148.4,7371.0,133.1263,133.3235,133.0098,133.0188,7371.0
2020-07-17 11:10:00,148.4,148.76,148.39,148.53,3703.0,133.0188,133.3415,133.0098,133.1353,3703.0
2020-07-17 11:20:00,148.57,148.75,148.46,148.6,14503.0,133.1712,133.3325,133.0726,133.198,14503.0
2020-07-17 11:30:00,148.64,148.65,148.17,148.28,8316.0,133.2339,133.2429,132.8126,132.9112,8316.0
2020-07-17 11:40:00,148.32,148.59,148.28,148.53,3910.0,132.9471,133.1891,132.9112,133.1353,3910.0
2020-07-17 11:50:00,148.51,148.84,148.41,148.65,8034.0,133.1174,133.4132,133.0277,133.2429,8034.0
2020-07-17 12:00:00,148.74,148.89,148.66,148.73,13282.0,133.3235,133.458,133.2518,133.3146,13282.0
2020-07-17 12:10:00,148.73,148.75,148.55,148.65,4496.0,133.3146,133.3325,133.1532,133.2429,4496.0
2020-07-17 12:20:00,148.7,148.96,148.7,148.91,5288.0,133.2877,133.5207,133.2877,133.4759,5288.0
2020-07-17 12:30:00,148.88,148.91,148.78,148.89,3943.0,133.449,133.4759,133.3594,133.458,3943.0
2020-07-17 12:40:00,148.87,148.92,148.79,148.89,2736.0,133.4401,133.4849,133.3684,133.458,2736.0
2020-07-17 12:50:00,148.83,149.15,148.77,149.09,9174.0,133.4042,133.691,133.3504,133.6373,9174.0
2020-07-17 13:00:00,149.09,149.15,148.88,148.93,7920.0,133.6373,133.691,133.449,133.4938,7920.0
2020-07-17 13:10:00,148.98,149.2,148.98,149.15,13412.0,133.5387,133.7359,133.5387,133.691,13412.0
2020-07-17 13:20:00,149.16,149.52,149.09,149.37,17897.0,133.7,134.0227,133.6373,133.8882,17897.0
2020-07-17 13:30:00,149.43,149.43,149.15,149.3,7318.0,133.942,133.942,133.691,133.8255,7318.0
2020-07-17 13:40:00,149.31,149.5,149.31,149.39,13254.0,133.8345,134.0048,133.8345,133.9062,13254.0
2020-07-17 13:50:00,149.38,149.42,149.25,149.38,10147.0,133.8972,133.9331,133.7807,133.8972,10147.0
2020-07-17 14:00:00,149.38,149.46,148.83,148.88,16908.0,133.8972,133.9689,133.4042,133.449,16908.0
2020-07-17 14:10:00,148.85,149.14,148.61,149.13,21760.0,133.4221,133.6821,133.207,133.6731,21760.0
2020-07-17 14:20:00,149.14,149.21,149.02,149.14,8152.0,133.6821,133.7448,133.5745,133.6821,8152.0
2020-07-17 14:30:00,149.15,149.19,149.05,149.13,7671.0,133.691,133.7269,133.6014,133.6731,7671.0
2020-07-17 14:40:00,149.16,149.35,148.91,148.91,19370.0,133.7,133.8703,133.4759,133.4759,19370.0
2020-07-17 14:50:00,148.87,149.03,148.87,148.99,7534.0,133.4401,133.5835,133.4401,133.5476,7534.0
2020-07-17 15:00:00,149.05,149.33,149.02,149.13,15261.0,133.6014,133.8524,133.5745,133.6731,15261.0
2020-07-17 15:10:00,149.21,149.25,149.02,149.1,6918.0,133.7448,133.7807,133.5745,133.6462,6918.0
2020-07-17 15:20:00,149.08,149.34,149.04,149.33,11967.0,133.6283,133.8613,133.5924,133.8524,11967.0
2020-07-17 15:30:00,149.33,149.47,149.32,149.36,22153.0,133.8524,133.9779,133.8434,133.8793,22153.0
2020-07-17 15:40:00,149.37,149.64,149.36,149.55,33048.0,133.8882,134.1303,133.8793,134.0496,33048.0
2020-07-17 15:50:00,149.41,149.41,148.88,148.91,82664.0,133.9241,133.9241,133.449,133.4759,82664.0
2020-07-20 09:30:00,147.85,148.47,146.87,148.16,43636.0,132.5258,133.0815,131.6474,132.8037,43636.0
2020-07-20 09:40:00,148.19,148.19,146.75,146.75,17913.0,132.8305,132.8305,131.5398,131.5398,17913.0
2020-07-20 09:50:00,146.81,146.82,146.11,146.33,16489.0,131.5936,131.6025,130.9661,131.1633,16489.0
2020-07-20 10:00:00,146.39,146.8,146.17,146.55,11643.0,131.2171,131.5846,131.0199,131.3605,11643.0
2020-07-20 10:10:00,146.61,146.68,146.34,146.47,6797.0,131.4143,131.4771,131.1723,131.2888,6797.0
2020-07-20 10:20:00,146.5,146.6,145.86,146.06,17263.0,131.3157,131.4053,130.742,130.9213,17263.0
2020-07-20 10:30:00,146.11,146.23,145.92,146.18,8415.0,130.9661,131.0737,130.7958,131.0289,8415.0
2020-07-20 10:40:00,146.11,146.28,145.94,146.09,12281.0,130.9661,131.1185,130.8137,130.9482,12281.0
2020-07-20 10:50:00,146.09,146.28,145.95,146.21,16228.0,130.9482,131.1185,130.8227,131.0558,16228.0
2020-07-20 11:00:00,146.22,146.57,146.15,146.44,6445.0,131.0647,131.3785,131.002,131.2619,6445.0
2020-07-20 11:10:00,146.56,146.56,146.05,146.2,28020.0,131.3695,131.3695,130.9123,131.0468,28020.0
2020-07-20 11:20:00,146.22,146.3,145.95,146.25,9856.0,131.0647,131.1364,130.8227,131.0916,9856.0
2020-07-20 11:30:00,146.21,146.28,146.04,146.17,5493.0,131.0558,131.1185,130.9034,131.0199,5493.0
2020-07-20 11:40:00,146.22,146.28,146.09,146.18,4317.0,131.0647,131.1185,130.9482,131.0289,4317.0
2020-07-20 11:50:00,146.17,146.19,145.86,145.86,11295.0,131.0199,131.0378,130.742,130.742,11295.0
2020-07-20 12:00:00,145.88,145.92,145.7,145.78,12064.0,130.76,130.7958,130.5986,130.6703,12064.0
2020-07-20 12:10:00,145.76,145.85,145.67,145.8,5650.0,130.6524,130.7331,130.5717,130.6883,5650.0
2020-07-20 12:20:00,145.83,145.9,145.67,145.72,8892.0,130.7152,130.7779,130.5717,130.6166,8892.0
2020-07-20 12:30:00,145.71,145.88,145.71,145.76,11040.0,130.6076,130.76,130.6076,130.6524,11040.0
2020-07-20 12:40:00,145.77,145.82,145.52,145.75,10124.0,130.6614,130.7062,130.4373,130.6434,10124.0
2020-07-20 12:50:00,145.76,145.76,145.55,145.63,9646.0,130.6524,130.6524,130.4642,130.5359,9646.0
2020-07-20 13:00:00,145.61,145.63,145.35,145.53,15747.0,130.518,130.5359,130.2849,130.4462,15747.0
2020-07-20 13:10:00,145.52,145.83,145.51,145.82,10233.0,130.4373,130.7152,130.4283,130.7062,10233.0
2020-07-20 13:20:00,145.81,146.08,145.81,146.03,8921.0,130.6972,130.9392,130.6972,130.8944,8921.0
2020-07-20 13:30:00,146.03,146.39,146.0,146.15,20447.0,130.8944,131.2171,130.8675,131.002,20447.0
2020-07-20 13:40:00,146.2,146.67,146.2,146.58,9945.0,131.0468,131.4681,131.0468,131.3874,9945.0
2020-07-20 13:50:00,146.56,146.74,146.46,146.63,9892.0,131.3695,131.5308,131.2799,131.4322,9892.0
2020-07-20 14:00:00,146.66,146.66,146.3,146.34,7979.0,131.4591,131.4591,131.1364,131.1723,7979.0
2020-07-20 14:10:00,146.33,146.33,145.99,146.13,7931.0,131.1633,131.1633,130.8586,130.9841,7931.0
2020-07-20 14:20:00,146.08,146.14,145.92,146.14,9121.0,130.9392,130.993,130.7958,130.993,9121.0
2020-07-20 14:30:00,146.14,146.3,146.05,146.08,12696.0,130.993,131.1364,130.9123,130.9392,12696.0
2020-07-20 14:40:00,146.1,146.22,146.0,146.01,10608.0,130.9572,131.0647,130.8675,130.8765,10608.0
2020-07-20 14:50:00,146.02,146.06,145.79,145.81,9774.0,130.8855,130.9213,130.6793,130.6972,9774.0
2020-07-20 15:00:00,145.82,145.94,145.6,145.63,11168.0,130.7062,130.8137,130.509,130.5359,11168.0
2020-07-20 15:10:00,145.61,145.76,145.5,145.72,13939.0,130.518,130.6524,130.4194,130.6166,13939.0
2020-07-20 15:20:00,145.7,145.78,145.53,145.77,16984.0,130.5986,130.6703,130.4462,130.6614,16984.0
2020-07-20 15:30:00,145.8,146.06,145.68,145.92,23726.0,130.6883,130.9213,130.5807,130.7958,23726.0
2020-07-20 15:40:00,145.91,146.03,145.65,145.73,31443.0,130.7869,130.8944,130.5538,130.6255,31443.0
2020-07-20 15:50:00,145.62,145.77,145.41,145.41,64462.0,130.5269,130.6614,130.3387,130.3387,64462.0
2020-07-21 09:30:00,146.66,148.01,146.3,147.9,34910.0,131.4591,132.6692,131.1364,132.5706,34910.0
2020-07-21 09:40:00,147.8,148.76,147.62,148.62,13022.0,132.481,133.3415,132.3196,133.216,13022.0
2020-07-21 09:50:00,148.53,149.0,148.5,148.62,10042.0,133.1353,133.5566,133.1084,133.216,10042.0
2020-07-21 10:00:00,148.75,148.86,148.41,148.47,9133.0,133.3325,133.4311,133.0277,133.0815,9133.0
2020-07-21 10:10:00,148.47,148.8,147.83,147.84,12064.0,133.0815,133.3773,132.5079,132.5168,12064.0
2020-07-21 10:20:00,147.83,148.2,147.78,147.87,8357.0,132.5079,132.8395,132.463,132.5437,8357.0
2020-07-21 10:30:00,147.7,148.2,147.56,148.2,31878.0,132.3913,132.8395,132.2658,132.8395,31878.0
2020-07-21 10:40:00,148.19,148.45,147.84,148.32,16840.0,132.8305,133.0636,132.5168,132.9471,16840.0
2020-07-21 10:50:00,148.42,148.49,148.1,148.35,8225.0,133.0367,133.0994,132.7499,132.974,8225.0
2020-07-21 11:00:00,148.31,148.64,148.29,148.53,5712.0,132.9381,133.2339,132.9202,133.1353,5712.0
2020-07-21 11:10:00,148.47,149.08,148.47,148.95,15591.0,133.0815,133.6283,133.0815,133.5118,15591.0
2020-07-21 11:20:00,148.93,149.17,148.73,149.12,5892.0,133.4938,133.709,133.3146,133.6642,5892.0
2020-07-21 11:30:00,149.18,149.41,148.88,149.28,5955.0,133.7179,133.9241,133.449,133.8076,5955.0
2020-07-21 11:40:00,149.3,149.5,149.15,149.35,4584.0,133.8255,134.0048,133.691,133.8703,4584.0
2020-07-21 11:50:00,149.35,149.64,149.22,149.61,9366.0,133.8703,134.1303,133.7538,134.1034,9366.0
2020-07-21 12:00:00,149.58,149.76,149.45,149.49,8755.0,134.0765,134.2378,133.9599,133.9958,8755.0
2020-07-21 12:10:00,149.34,149.35,149.13,149.17,5688.0,133.8613,133.8703,133.6731,133.709,5688.0
2020-07-21 12:20:00,149.21,149.28,148.88,149.05,6840.0,133.7448,133.8076,133.449,133.6014,6840.0
2020-07-21 12:30:00,149.18,149.33,148.97,149.22,4899.0,133.7179,133.8524,133.5297,133.7538,4899.0
2020-07-21 12:40:00,149.25,149.44,149.22,149.4,7307.0,133.7807,133.951,133.7538,133.9151,7307.0
2020-07-21 12:50:00,149.46,149.48,149.29,149.42,4915.0,133.9689,133.9868,133.8165,133.9331,4915.0
2020-07-21 13:00:00,149.34,149.44,149.22,149.27,3221.0,133.8613,133.951,133.7538,133.7986,3221.0
2020-07-21 13:10:00,149.24,149.39,149.18,149.36,4221.0,133.7717,133.9062,133.7179,133.8793,4221.0
2020-07-21 13:20:00,149.36,149.38,149.05,149.13,4801.0,133.8793,133.8972,133.6014,133.6731,4801.0
2020-07-21 13:30:00,149.11,149.12,148.9,149.0,6251.0,133.6552,133.6642,133.467,133.5566,6251.0
2020-07-21 13:40:00,148.96,148.98,148.66,148.66,10495.0,133.5207,133.5387,133.2518,133.2518,10495.0
2020-07-21 13:50:00,148.64,148.64,148.3,148.37,6268.0,133.2339,133.2339,132.9291,132.9919,6268.0
2020-07-21 14:00:00,148.36,148.49,148.2,148.2,8426.0,132.9829,133.0994,132.8395,132.8395,8426.0
2020-07-21 14:10:00,148.18,148.19,147.91,147.98,35415.0,132.8216,132.8305,132.5796,132.6423,35415.0
2020-07-21 14:20:00,148.0,148.01,147.75,147.97,8425.0,132.6602,132.6692,132.4361,132.6333,8425.0
2020-07-21 14:30:00,148.01,148.33,147.9,148.32,9038.0,132.6692,132.956,132.5706,132.9471,9038.0
2020-07-21 14:40:00,148.32,148.42,148.19,148.35,78170.0,132.9471,133.0367,132.8305,132.974,78170.0
2020-07-21 14:50:00,148.36,148.38,148.18,148.28,5213.0,132.9829,133.0009,132.8216,132.9112,5213.0
2020-07-21 15:00:00,148.23,148.28,148.08,148.22,10296.0,132.8664,132.9112,132.7319,132.8574,10296.0
2020-07-21 15:10:00,148.19,148.29,147.8,147.84,11312.0,132.8305,132.9202,132.481,132.5168,11312.0
2020-07-21 15:20:00,147.8,148.0,147.76,147.83,9223.0,132.481,132.6602,132.4451,132.5079,9223.0
2020-07-21 15:30:00,147.87,147.97,147.7,147.91,12247.0,132.5437,132.6333,132.3913,132.5796,12247.0
2020-07-21 15:40:00,147.87,148.03,147.8,147.95,14545.0,132.5437,132.6871,132.481,132.6154,14545.0
2020-07-21 15:50:00,147.94,147.94,147.47,147.81,69261.0,132.6065,132.6065,132.1852,132.4899,69261.0
2020-07-22 09:30:00,146.92,147.78,146.7,147.78,26854.0,131.6922,132.463,131.495,132.463,26854.0
2020-07-22 09:40:00,147.67,147.99,147.67,147.72,9696.0,132.3644,132.6513,132.3644,132.4093,9696.0
2020-07-22 09:50:00,147.81,147.85,147.01,147.2,15951.0,132.4899,132.5258,131.7728,131.9432,15951.0
2020-07-22 10:00:00,147.2,147.2,146.61,147.03,21870.0,131.9432,131.9432,131.4143,131.7908,21870.0
2020-07-22 10:10:00,147.05,147.22,146.81,147.02,18392.0,131.8087,131.9611,131.5936,131.7818,18392.0
2020-07-22 10:20:00,147.06,147.2,146.95,147.17,12553.0,131.8177,131.9432,131.7191,131.9163,12553.0
2020-07-22 10:30:00,147.14,147.71,147.14,147.71,26629.0,131.8894,132.4003,131.8894,132.4003,26629.0
2020-07-22 10:40:00,147.67,148.26,147.67,148.16,41389.0,132.3644,132.8933,132.3644,132.8037,41389.0
2020-07-22 10:50:00,148.14,148.61,147.96,148.6,40826.0,132.7857,133.207,132.6244,133.198,40826.0
2020-07-22 11:00:00,148.57,148.7,148.34,148.49,8386.0,133.1712,133.2877,132.965,133.0994,8386.0
2020-07-22 11:10:00,148.5,148.77,148.4,148.66,5636.0,133.1084,133.3504,133.0188,133.2518,5636.0
2020-07-22 11:20:00,148.63,148.8,148.56,148.72,7407.0,133.2249,133.3773,133.1622,133.3056,7407.0
2020-07-22 11:30:00,148.76,148.76,148.37,148.59,5369.0,133.3415,133.3415,132.9919,133.1891,5369.0
2020-07-22 11:40:00,148.58,148.71,148.41,148.66,18836.0,133.1801,133.2966,133.0277,133.2518,18836.0
2020-07-22 11:50:00,148.67,149.38,148.67,149.35,18748.0,133.2608,133.8972,133.2608,133.8703,18748.0
2020-07-22 12:00:00,149.35,149.35,148.95,149.07,11004.0,133.8703,133.8703,133.5118,133.6193,11004.0
2020-07-22 12:10:00,149.09,149.13,148.97,148.98,5023.0,133.6373,133.6731,133.5297,133.5387,5023.0
2020-07-22 12:20:00,149.01,149.15,148.97,149.12,3510.0,133.5656,133.691,133.5297,133.6642,3510.0
2020-07-22 12:30:00,149.11,149.71,149.11,149.67,13102.0,133.6552,134.193,133.6552,134.1571,13102.0
2020-07-22 12:40:00,149.63,149.97,149.63,149.93,14177.0,134.1213,134.4261,134.1213,134.3902,14177.0
2020-07-22 12:50:00,149.95,150.22,149.91,150.16,13523.0,134.4081,134.6501,134.3723,134.5964,13523.0
2020-07-22 13:00:00,150.19,150.55,150.17,150.47,10662.0,134.6232,134.9459,134.6053,134.8742,10662.0
2020-07-22 13:10:00,150.54,150.96,150.37,150.74,21169.0,134.937,135.3134,134.7846,135.1162,21169.0
2020-07-22 13:20:00,150.8,150.83,150.55,150.56,5635.0,135.17,135.1969,134.9459,134.9549,5635.0
2020-07-22 13:30:00,150.52,150.76,150.43,150.76,11035.0,134.919,135.1342,134.8384,135.1342,11035.0
2020-07-22 13:40:00,150.72,150.82,150.54,150.61,15452.0,135.0983,135.188,134.937,134.9997,15452.0
2020-07-22 13:50:00,150.56,150.58,150.34,150.44,9255.0,134.9549,134.9728,134.7577,134.8473,9255.0
2020-07-22 14:00:00,150.41,150.67,150.4,150.66,8766.0,134.8204,135.0535,134.8115,135.0445,8766.0
2020-07-22 14:10:00,150.68,150.82,150.55,150.82,10401.0,135.0625,135.188,134.9459,135.188,10401.0
2020-07-22 14:20:00,150.79,151.09,150.78,150.97,23999.0,135.1611,135.43,135.1521,135.3224,23999.0
2020-07-22 14:30:00,150.99,150.99,150.65,150.76,13722.0,135.3403,135.3403,135.0356,135.1342,13722.0
2020-07-22 14:40:00,150.77,150.81,150.64,150.76,9458.0,135.1431,135.179,135.0266,135.1342,9458.0
2020-07-22 14:50:00,150.78,150.87,150.76,150.81,11243.0,135.1521,135.2328,135.1342,135.179,11243.0
2020-07-22 15:00:00,150.84,150.92,150.7,150.72,8241.0,135.2059,135.2776,135.0804,135.0983,8241.0
2020-07-22 15:10:00,150.72,151.01,150.69,150.74,18599.0,135.0983,135.3583,135.0714,135.1162,18599.0
2020-07-22 15:20:00,150.74,150.95,150.71,150.95,10428.0,135.1162,135.3045,135.0894,135.3045,10428.0
2020-07-22 15:30:00,150.97,150.97,150.75,150.9,16320.0,135.3224,135.3224,135.1252,135.2597,16320.0
2020-07-22 15:40:00,150.87,151.49,150.8,151.41,47633.0,135.2328,135.7885,135.17,135.7168,47633.0
2020-07-22 15:50:00,151.46,151.58,151.2,151.53,143572.0,135.7616,135.8692,135.5286,135.8244,143572.0
2020-07-23 09:30:00,152.2,152.63,151.65,151.66,35405.0,136.4249,136.8104,135.9319,135.9409,35405.0
2020-07-23 09:40:00,151.66,151.66,150.11,150.44,44974.0,135.9409,135.9409,134.5515,134.8473,44974.0
2020-07-23 09:50:00,150.25,151.71,150.25,151.55,19225.0,134.677,135.9857,134.677,135.8423,19225.0
2020-07-23 10:00:00,151.52,151.85,151.28,151.69,18691.0,135.8154,136.1112,135.6003,135.9678,18691.0
2020-07-23 10:10:00,151.67,151.91,151.14,151.33,24114.0,135.9499,136.165,135.4748,135.6451,24114.0
2020-07-23 10:20:00,151.28,151.38,150.95,151.32,14620.0,135.6003,135.6899,135.3045,135.6361,14620.0
2020-07-23 10:30:00,151.13,151.27,151.01,151.22,16885.0,135.4658,135.5913,135.3583,135.5465,16885.0
2020-07-23 10:40:00,151.27,151.4,151.13,151.34,8714.0,135.5913,135.7078,135.4658,135.6541,8714.0
2020-07-23 10:50:00,151.38,151.49,151.26,151.32,5700.0,135.6899,135.7885,135.5823,135.6361,5700.0
2020-07-23 11:00:00,151.3,151.57,151.29,151.56,5362.0,135.6182,135.8602,135.6092,135.8513,5362.0
2020-07-23 11:10:00,151.55,151.62,151.37,151.42,7604.0,135.8423,135.905,135.6809,135.7258,7604.0
2020-07-23 11:20:00,151.46,151.76,151.37,151.76,5971.0,135.7616,136.0305,135.6809,136.0305,5971.0
2020-07-23 11:30:00,151.69,152.01,151.64,151.99,10168.0,135.9678,136.2546,135.923,136.2367,10168.0
2020-07-23 11:40:00,151.99,152.09,151.89,151.99,4675.0,136.2367,136.3263,136.147,136.2367,4675.0
2020-07-23 11:50:00,152.0,152.23,151.96,152.16,4806.0,136.2456,136.4518,136.2098,136.3891,4806.0
2020-07-23 12:00:00,152.12,152.2,151.91,151.95,10003.0,136.3532,136.4249,136.165,136.2008,10003.0
2020-07-23 12:10:00,152.05,152.39,152.05,152.39,6441.0,136.2905,136.5952,136.2905,136.5952,6441.0
2020-07-23 12:20:00,152.46,152.6,152.26,152.54,4805.0,136.658,136.7835,136.4787,136.7297,4805.0
2020-07-23 12:30:00,152.44,152.87,152.34,152.8,5253.0,136.64,137.0255,136.5504,136.9627,5253.0
2020-07-23 12:40:00,152.76,152.79,152.46,152.56,5602.0,136.9269,136.9538,136.658,136.7476,5602.0
2020-07-23 12:50:00,152.53,152.92,152.45,152.52,11975.0,136.7207,137.0703,136.649,136.7118,11975.0
2020-07-23 13:00:00,152.62,152.92,152.5,152.74,11383.0,136.8014,137.0703,136.6938,136.9089,11383.0
2020-07-23 13:10:00,152.92,152.92,152.6,152.6,6304.0,137.0703,137.0703,136.7835,136.7835,6304.0
2020-07-23 13:20:00,152.65,152.8,152.45,152.8,6448.0,136.8283,136.9627,136.649,136.9627,6448.0
2020-07-23 13:30:00,152.81,152.82,152.39,152.68,11004.0,136.9717,136.9807,136.5952,136.8552,11004.0
2020-07-23 13:40:00,152.63,152.73,152.2,152.38,10051.0,136.8104,136.9,136.4249,136.5863,10051.0
2020-07-23 13:50:00,152.35,152.52,152.08,152.21,9280.0,136.5594,136.7118,136.3174,136.4339,9280.0
2020-07-23 14:00:00,152.18,152.33,151.95,152.03,14160.0,136.407,136.5414,136.2008,136.2725,14160.0
2020-07-23 14:10:00,152.0,152.0,151.65,151.75,14875.0,136.2456,136.2456,135.9319,136.0216,14875.0
2020-07-23 14:20:00,151.77,151.99,151.52,151.8,10545.0,136.0395,136.2367,135.8154,136.0664,10545.0
2020-07-23 14:30:00,151.79,152.0,151.46,151.47,10021.0,136.0574,136.2456,135.7616,135.7706,10021.0
2020-07-23 14:40:00,151.53,151.89,151.49,151.78,11939.0,135.8244,136.147,135.7885,136.0485,11939.0
2020-07-23 14:50:00,151.86,151.97,151.67,151.73,7828.0,136.1202,136.2188,135.9499,136.0036,7828.0
2020-07-23 15:00:00,151.8,151.89,151.24,151.28,38155.0,136.0664,136.147,135.5644,135.6003,38155.0
2020-07-23 15:10:00,151.23,151.51,151.19,151.27,14854.0,135.5555,135.8064,135.5196,135.5913,14854.0
2020-07-23 15:20:00,151.26,151.31,150.68,150.86,27648.0,135.5823,135.6272,135.0625,135.2238,27648.0
2020-07-23 15:30:00,150.7,150.93,150.42,150.74,34928.0,135.0804,135.2866,134.8294,135.1162,34928.0
2020-07-23 15:40:00,150.74,151.05,150.65,150.77,22656.0,135.1162,135.3941,135.0356,135.1431,22656.0
2020-07-23 15:50:00,150.72,151.14,150.44,151.01,66787.0,135.0983,135.4748,134.8473,135.3583,66787.0
2020-07-24 09:30:00,151.62,152.21,151.47,151.9,19569.0,135.905,136.4339,135.7706,136.156,19569.0
2020-07-24 09:40:00,152.07,153.11,151.93,153.11,10928.0,136.3084,137.2406,136.1829,137.2406,10928.0
2020-07-24 09:50:00,153.26,153.26,152.19,152.45,26519.0,137.3751,137.3751,136.416,136.649,26519.0
2020-07-24 10:00:00,152.4,152.43,151.76,152.0,14822.0,136.6042,136.6311,136.0305,136.2456,14822.0
2020-07-24 10:10:00,152.01,152.39,151.81,151.86,7381.0,136.2546,136.5952,136.0753,136.1202,7381.0
2020-07-24 10:20:00,151.84,151.92,151.5,151.53,8969.0,136.1022,136.1739,135.7975,135.8244,8969.0
2020-07-24 10:30:00,151.5,151.51,151.23,151.3,7882.0,135.7975,135.8064,135.5555,135.6182,7882.0
2020-07-24 10:40:00,151.36,151.64,151.24,151.59,5950.0,135.672,135.923,135.5644,135.8781,5950.0
2020-07-24 10:50:00,151.58,151.61,150.86,151.18,13125.0,135.8692,135.8961,135.2238,135.5106,13125.0
2020-07-24 11:00:00,151.15,151.29,151.05,151.1,7039.0,135.4837,135.6092,135.3941,135.4389,7039.0
2020-07-24 11:10:00,150.97,151.08,150.72,150.84,6419.0,135.3224,135.421,135.0983,135.2059,6419.0
2020-07-24 11:20:00,150.78,150.95,150.54,150.75,22425.0,135.1521,135.3045,134.937,135.1252,22425.0
2020-07-24 11:30:00,150.73,150.91,150.41,150.53,18761.0,135.1073,135.2686,134.8204,134.928,18761.0
2020-07-24 11:40:00,150.38,150.47,150.28,150.43,4706.0,134.7936,134.8742,134.7039,134.8384,4706.0
2020-07-24 11:50:00,150.46,150.75,150.45,150.65,10272.0,134.8653,135.1252,134.8563,135.0356,10272.0
2020-07-24 12:00:00,150.69,150.75,150.55,150.75,9276.0,135.0714,135.1252,134.9459,135.1252,9276.0
2020-07-24 12:10:00,150.75,151.18,150.72,151.01,14060.0,135.1252,135.5106,135.0983,135.3583,14060.0
2020-07-24 12:20:00,151.05,151.29,151.03,151.27,8064.0,135.3941,135.6092,135.3762,135.5913,8064.0
2020-07-24 12:30:00,151.29,151.33,150.77,150.77,7126.0,135.6092,135.6451,135.1431,135.1431,7126.0
2020-07-24 12:40:00,150.79,150.86,150.61,150.61,3036.0,135.1611,135.2238,134.9997,134.9997,3036.0
2020-07-24 12:50:00,150.59,150.73,150.45,150.59,4778.0,134.9818,135.1073,134.8563,134.9818,4778.0
2020-07-24 13:00:00,150.65,150.65,150.38,150.47,7259.0,135.0356,135.0356,134.7936,134.8742,7259.0
2020-07-24 13:10:00,150.48,150.59,150.42,150.44,4500.0,134.8832,134.9818,134.8294,134.8473,4500.0
2020-07-24 13:20:00,150.53,150.58,150.44,150.49,4852.0,134.928,134.9728,134.8473,134.8922,4852.0
2020-07-24 13:30:00,150.44,150.44,150.15,150.17,4475.0,134.8473,134.8473,134.5874,134.6053,4475.0
2020-07-24 13:40:00,150.17,150.17,149.82,149.98,9707.0,134.6053,134.6053,134.2916,134.435,9707.0
2020-07-24 13:50:00,149.99,150.22,149.99,150.07,3795.0,134.444,134.6501,134.444,134.5157,3795.0
2020-07-24 14:00:00,150.13,150.32,150.06,150.18,4549.0,134.5695,134.7398,134.5067,134.6143,4549.0
2020-07-24 14:10:00,150.18,150.35,150.0,150.24,8621.0,134.6143,134.7667,134.4529,134.6681,8621.0
2020-07-24 14:20:00,150.27,150.32,150.15,150.32,3997.0,134.695,134.7398,134.5874,134.7398,3997.0
2020-07-24 14:30:00,150.28,150.37,150.15,150.33,4282.0,134.7039,134.7846,134.5874,134.7487,4282.0
2020-07-24 14:40:00,150.38,150.43,150.16,150.24,5183.0,134.7936,134.8384,134.5964,134.6681,5183.0
2020-07-24 14:50:00,150.19,150.32,150.09,150.12,4788.0,134.6232,134.7398,134.5336,134.5605,4788.0
2020-07-24 15:00:00,150.07,150.43,149.95,150.33,8506.0,134.5157,134.8384,134.4081,134.7487,8506.0
2020-07-24 15:10:00,150.27,150.42,149.92,149.94,11100.0,134.695,134.8294,134.3812,134.3992,11100.0
2020-07-24 15:20:00,149.96,150.04,149.78,149.87,8977.0,134.4171,134.4888,134.2557,134.3364,8977.0
2020-07-24 15:30:00,149.87,149.96,149.52,149.95,20215.0,134.3364,134.4171,134.0227,134.4081,20215.0
2020-07-24 15:40:00,150.0,150.08,149.85,149.85,17355.0,134.4529,134.5247,134.3185,134.3185,17355.0
2020-07-24 15:50:00,149.9,150.25,149.8,150.14,57590.0,134.3633,134.677,134.2737,134.5784,57590.0
2020-07-27 09:30:00,149.47,149.51,147.72,148.47,33957.0,133.9779,134.0137,132.4093,133.0815,33957.0
2020-07-27 09:40:00,148.3,149.04,148.3,148.79,3756.0,132.9291,133.5924,132.9291,133.3684,3756.0
2020-07-27 09:50:00,148.72,149.46,148.66,149.31,5523.0,133.3056,133.9689,133.2518,133.8345,5523.0
2020-07-27 10:00:00,149.23,149.23,148.74,148.77,9626.0,133.7628,133.7628,133.3235,133.3504,9626.0
2020-07-27 10:10:00,148.76,149.09,148.64,149.04,4961.0,133.3415,133.6373,133.2339,133.5924,4961.0
2020-07-27 10:20:00,149.04,149.29,149.01,149.23,4924.0,133.5924,133.8165,133.5656,133.7628,4924.0
2020-07-27 10:30:00,149.1,149.14,148.8,148.95,7561.0,133.6462,133.6821,133.3773,133.5118,7561.0
2020-07-27 10:40:00,148.76,148.76,148.19,148.43,9598.0,133.3415,133.3415,132.8305,133.0457,9598.0
2020-07-27 10:50:00,148.47,148.61,148.16,148.33,5440.0,133.0815,133.207,132.8037,132.956,5440.0
2020-07-27 11:00:00,148.36,148.36,148.03,148.12,10508.0,132.9829,132.9829,132.6871,132.7678,10508.0
2020-07-27 11:10:00,148.07,148.3,148.0,148.0,4278.0,132.723,132.9291,132.6602,132.6602,4278.0
2020-07-27 11:20:00,148.05,148.29,148.0,148.27,6005.0,132.7051,132.9202,132.6602,132.9023,6005.0
2020-07-27 11:30:00,148.28,148.43,148.14,148.24,4528.0,132.9112,133.0457,132.7857,132.8754,4528.0
2020-07-27 11:40:00,148.26,148.32,148.02,148.12,9899.0,132.8933,132.9471,132.6782,132.7678,9899.0
2020-07-27 11:50:00,148.18,148.25,147.97,147.97,7441.0,132.8216,132.8843,132.6333,132.6333,7441.0
2020-07-27 12:00:00,147.99,148.02,147.57,147.87,13049.0,132.6513,132.6782,132.2748,132.5437,13049.0
2020-07-27 12:10:00,147.83,148.26,147.83,148.19,7033.0,132.5079,132.8933,132.5079,132.8305,7033.0
2020-07-27 12:20:00,148.17,148.45,148.13,148.45,6680.0,132.8126,133.0636,132.7768,133.0636,6680.0
2020-07-27 12:30:00,148.4,148.46,148.32,148.34,5180.0,133.0188,133.0726,132.9471,132.965,5180.0
2020-07-27 12:40:00,148.39,148.66,148.39,148.64,4328.0,133.0098,133.2518,133.0098,133.2339,4328.0
2020-07-27 12:50:00,148.67,148.76,148.47,148.48,3695.0,133.2608,133.3415,133.0815,133.0905,3695.0
2020-07-27 13:00:00,148.51,148.59,148.27,148.38,5668.0,133.1174,133.1891,132.9023,133.0009,5668.0
2020-07-27 13:10:00,148.36,148.63,148.35,148.48,4920.0,132.9829,133.2249,132.974,133.0905,4920.0
2020-07-27 13:20:00,148.41,148.47,148.29,148.43,4110.0,133.0277,133.0815,132.9202,133.0457,4110.0
2020-07-27 13:30:00,148.41,148.44,148.29,148.44,7234.0,133.0277,133.0546,132.9202,133.0546,7234.0
2020-07-27 13:40:00,148.43,148.49,148.29,148.39,4367.0,133.0457,133.0994,132.9202,133.0098,4367.0
2020-07-27 13:50:00,148.39,148.39,148.23,148.28,3745.0,133.0098,133.0098,132.8664,132.9112,3745.0
2020-07-27 14:00:00,148.24,148.33,147.95,148.11,11152.0,132.8754,132.956,132.6154,132.7588,11152.0
2020-07-27 14:10:00,148.06,148.06,147.65,147.78,5364.0,132.714,132.714,132.3465,132.463,5364.0
2020-07-27 14:20:00,147.84,147.94,147.78,147.92,6598.0,132.5168,132.6065,132.463,132.5885,6598.0
2020-07-27 14:30:00,147.95,148.01,147.79,147.9,5771.0,132.6154,132.6692,132.472,132.5706,5771.0
2020-07-27 14:40:00,147.93,148.02,147.77,147.8,5996.0,132.5975,132.6782,132.4541,132.481,5996.0
2020-07-27 14:50:00,147.78,147.81,147.63,147.7,7703.0,132.463,132.4899,132.3286,132.3913,7703.0
2020-07-27 15:00:00,147.73,147.84,147.54,147.74,10099.0,132.4182,132.5168,132.2479,132.4272,10099.0
2020-07-27 15:10:00,147.72,147.72,147.51,147.6,13117.0,132.4093,132.4093,132.221,132.3017,13117.0
2020-07-27 15:20:00,147.62,147.89,147.57,147.71,17566.0,132.3196,132.5616,132.2748,132.4003,17566.0
2020-07-27 15:30:00,147.71,147.96,147.61,147.62,13358.0,132.4003,132.6244,132.3107,132.3196,13358.0
2020-07-27 15:40:00,147.64,147.93,147.63,147.93,27368.0,132.3375,132.5975,132.3286,132.5975,27368.0
2020-07-27 15:50:00,147.9,148.22,147.85,147.97,65500.0,132.5706,132.8574,132.5258,132.6333,65500.0
2020-07-28 09:30:00,147.5,148.43,147.29,148.2,29799.0,132.2121,133.0457,132.0238,132.8395,29799.0
2020-07-28 09:40:00,148.36,148.4,148.03,148.38,8993.0,132.9829,133.0188,132.6871,133.0009,8993.0
2020-07-28 09:50:00,148.26,149.46,148.26,149.33,20893.0,132.8933,133.9689,132.8933,133.8524,20893.0
2020-07-28 10:00:00,149.27,149.47,149.05,149.42,13122.0,133.7986,133.9779,133.6014,133.9331,13122.0
2020-07-28 10:10:00,149.41,149.75,149.34,149.49,13070.0,133.9241,134.2289,133.8613,133.9958,13070.0
2020-07-28 10:20:00,149.56,149.78,149.29,149.36,11469.0,134.0585,134.2557,133.8165,133.8793,11469.0
2020-07-28 10:30:00,149.34,149.43,148.91,149.08,34692.0,133.8613,133.942,133.4759,133.6283,34692.0
2020-07-28 10:40:00,149.03,149.29,148.9,149.29,25858.0,133.5835,133.8165,133.467,133.8165,25858.0
2020-07-28 10:50:00,149.27,149.7,149.27,149.42,21664.0,133.7986,134.184,133.7986,133.9331,21664.0
2020-07-28 11:00:00,149.42,149.49,149.15,149.37,14199.0,133.9331,133.9958,133.691,133.8882,14199.0
2020-07-28 11:10:00,149.4,150.19,149.4,150.12,30683.0,133.9151,134.6232,133.9151,134.5605,30683.0
2020-07-28 11:20:00,150.14,150.55,150.12,150.35,17440.0,134.5784,134.9459,134.5605,134.7667,17440.0
2020-07-28 11:30:00,150.34,150.41,150.1,150.27,9569.0,134.7577,134.8204,134.5426,134.695,9569.0
2020-07-28 11:40:00,150.16,150.53,150.09,150.42,8876.0,134.5964,134.928,134.5336,134.8294,8876.0
2020-07-28 11:50:00,150.43,150.46,150.14,150.35,12056.0,134.8384,134.8653,134.5784,134.7667,12056.0
2020-07-28 12:00:00,150.3,150.65,150.15,150.36,12305.0,134.7218,135.0356,134.5874,134.7756,12305.0
2020-07-28 12:10:00,150.38,150.44,150.22,150.33,9051.0,134.7936,134.8473,134.6501,134.7487,9051.0
2020-07-28 12:20:00,150.32,150.32,150.07,150.13,10766.0,134.7398,134.7398,134.5157,134.5695,10766.0
2020-07-28 12:30:00,150.18,150.36,150.15,150.2,12427.0,134.6143,134.7756,134.5874,134.6322,12427.0
2020-07-28 12:40:00,150.14,150.19,150.05,150.08,6718.0,134.5784,134.6232,134.4978,134.5247,6718.0
2020-07-28 12:50:00,150.08,150.48,150.08,150.42,8407.0,134.5247,134.8832,134.5247,134.8294,8407.0
2020-07-28 13:00:00,150.45,150.5,150.31,150.49,10252.0,134.8563,134.9011,134.7308,134.8922,10252.0
2020-07-28 13:10:00,150.46,150.46,150.25,150.36,6293.0,134.8653,134.8653,134.677,134.7756,6293.0
2020-07-28 13:20:00,150.36,150.41,150.03,150.03,15164.0,134.7756,134.8204,134.4798,134.4798,15164.0
2020-07-28 13:30:00,150.04,150.26,149.98,150.11,27182.0,134.4888,134.686,134.435,134.5515,27182.0
2020-07-28 13:40:00,150.13,150.32,150.13,150.22,7817.0,134.5695,134.7398,134.5695,134.6501,7817.0
2020-07-28 13:50:00,150.21,150.39,150.2,150.35,10067.0,134.6412,134.8025,134.6322,134.7667,10067.0
2020-07-28 14:00:00,150.37,150.65,150.37,150.59,11579.0,134.7846,135.0356,134.7846,134.9818,11579.0
2020-07-28 14:10:00,150.6,150.61,150.32,150.32,6268.0,134.9908,134.9997,134.7398,134.7398,6268.0
2020-07-28 14:20:00,150.27,150.28,150.07,150.14,12133.0,134.695,134.7039,134.5157,134.5784,12133.0
2020-07-28 14:30:00,150.13,150.23,150.04,150.07,17624.0,134.5695,134.6591,134.4888,134.5157,17624.0
2020-07-28 14:40:00,150.06,150.18,149.75,149.84,16115.0,134.5067,134.6143,134.2289,134.3095,16115.0
2020-07-28 14:50:00,149.79,150.09,149.71,150.05,11767.0,134.2647,134.5336,134.193,134.4978,11767.0
2020-07-28 15:00:00,150.07,150.1,149.99,150.06,10908.0,134.5157,134.5426,134.444,134.5067,10908.0
2020-07-28 15:10:00,150.05,150.12,150.02,150.1,16347.0,134.4978,134.5605,134.4709,134.5426,16347.0
2020-07-28 15:20:00,150.09,150.1,149.6,149.63,21890.0,134.5336,134.5426,134.0944,134.1213,21890.0
2020-07-28 15:30:00,149.59,149.78,149.1,149.18,24112.0,134.0854,134.2557,133.6462,133.7179,24112.0
2020-07-28 15:40:00,149.19,149.26,148.64,148.66,31832.0,133.7269,133.7896,133.2339,133.2518,31832.0
2020-07-28 15:50:00,148.51,148.87,148.5,148.59,74054.0,133.1174,133.4401,133.1084,133.1891,74054.0
2020-07-29 09:30:00,147.23,148.6,146.04,146.94,169264.0,131.97,133.198,130.9034,131.7101,169264.0
2020-07-29 09:40:00,147.07,148.35,145.75,148.35,54630.0,131.8266,132.974,130.6434,132.974,54630.0
2020-07-29 09:50:00,147.99,148.0,146.9,147.32,31373.0,132.6513,132.6602,131.6742,132.0507,31373.0
2020-07-29 10:00:00,147.26,147.68,146.54,146.64,59538.0,131.9969,132.3734,131.3516,131.4412,59538.0
2020-07-29 10:10:00,146.74,146.8,145.12,145.16,80682.0,131.5308,131.5846,130.0787,130.1146,80682.0
2020-07-29 10:20:00,145.21,145.36,144.58,144.83,67895.0,130.1594,130.2939,129.5947,129.8188,67895.0
2020-07-29 10:30:00,144.9,145.07,144.65,144.98,43033.0,129.8815,130.0339,129.6575,129.9533,43033.0
2020-07-29 10:40:00,144.98,145.6,144.71,145.59,22856.0,129.9533,130.509,129.7112,130.5,22856.0
2020-07-29 10:50:00,145.59,145.75,145.13,145.43,18241.0,130.5,130.6434,130.0877,130.3566,18241.0
2020-07-29 11:00:00,145.34,145.96,145.32,145.89,18321.0,130.2759,130.8317,130.258,130.7689,18321.0
2020-07-29 11:10:00,145.95,145.95,145.14,145.14,12927.0,130.8227,130.8227,130.0967,130.0967,12927.0
2020-07-29 11:20:00,145.1,145.36,145.02,145.36,11083.0,130.0608,130.2939,129.9891,130.2939,11083.0
2020-07-29 11:30:00,145.35,145.87,145.16,145.85,18827.0,130.2849,130.751,130.1146,130.7331,18827.0
2020-07-29 11:40:00,145.84,146.38,145.74,146.38,14582.0,130.7241,131.2081,130.6345,131.2081,14582.0
2020-07-29 11:50:00,146.37,146.57,146.07,146.5,17157.0,131.1992,131.3785,130.9303,131.3157,17157.0
2020-07-29 12:00:00,146.55,147.46,146.52,147.41,17236.0,131.3605,132.1762,131.3336,132.1314,17236.0
2020-07-29 12:10:00,147.47,148.48,147.47,148.23,33930.0,132.1852,133.0905,132.1852,132.8664,33930.0
2020-07-29 12:20:00,148.28,149.06,148.17,148.61,28721.0,132.9112,133.6104,132.8126,133.207,28721.0
2020-07-29 12:30:00,148.59,148.78,148.11,148.19,32250.0,133.1891,133.3594,132.7588,132.8305,32250.0
2020-07-29 12:40:00,148.25,148.36,147.81,148.19,29187.0,132.8843,132.9829,132.4899,132.8305,29187.0
2020-07-29 12:50:00,148.17,148.23,147.69,147.82,25357.0,132.8126,132.8664,132.3824,132.4989,25357.0
2020-07-29 13:00:00,147.78,147.89,147.63,147.84,10794.0,132.463,132.5616,132.3286,132.5168,10794.0
2020-07-29 13:10:00,147.78,147.84,147.67,147.76,10957.0,132.463,132.5168,132.3644,132.4451,10957.0
2020-07-29 13:20:00,147.77,147.87,147.61,147.69,12195.0,132.4541,132.5437,132.3107,132.3824,12195.0
2020-07-29 13:30:00,147.71,148.06,147.68,147.77,14805.0,132.4003,132.714,132.3734,132.4541,14805.0
2020-07-29 13:40:00,147.78,147.94,147.75,147.84,17806.0,132.463,132.6065,132.4361,132.5168,17806.0
2020-07-29 13:50:00,147.84,148.5,147.84,148.3,20441.0,132.5168,133.1084,132.5168,132.9291,20441.0
2020-07-29 14:00:00,148.39,148.42,147.82,147.93,31779.0,133.0098,133.0367,132.4989,132.5975,31779.0
2020-07-29 14:10:00,147.96,148.07,147.87,147.99,33096.0,132.6244,132.723,132.5437,132.6513,33096.0
2020-07-29 14:20:00,148.0,148.25,147.89,147.96,25936.0,132.6602,132.8843,132.5616,132.6244,25936.0
2020-07-29 14:30:00,147.94,148.11,147.91,148.0,43129.0,132.6065,132.7588,132.5796,132.6602,43129.0
2020-07-29 14:40:00,148.03,148.56,147.94,148.27,29727.0,132.6871,133.1622,132.6065,132.9023,29727.0
2020-07-29 14:50:00,148.26,148.84,148.26,148.43,23291.0,132.8933,133.4132,132.8933,133.0457,23291.0
2020-07-29 15:00:00,148.46,148.8,148.3,148.76,22171.0,133.0726,133.3773,132.9291,133.3415,22171.0
2020-07-29 15:10:00,148.83,149.4,148.8,149.36,32122.0,133.4042,133.9151,133.3773,133.8793,32122.0
2020-07-29 15:20:00,149.45,149.65,149.09,149.2,32407.0,133.9599,134.1392,133.6373,133.7359,32407.0
2020-07-29 15:30:00,149.15,149.33,148.95,149.21,24641.0,133.691,133.8524,133.5118,133.7448,24641.0
2020-07-29 15:40:00,149.17,149.52,149.17,149.52,43822.0,133.709,134.0227,133.709,134.0227,43822.0
2020-07-29 15:50:00,149.56,149.57,148.84,149.45,103903.0,134.0585,134.0675,133.4132,133.9599,103903.0
2020-07-30 09:30:00,147.02,147.97,146.81,147.35,59106.0,131.7818,132.6333,131.5936,132.0776,59106.0
2020-07-30 09:40:00,147.34,148.18,146.9,147.9,17064.0,132.0686,132.8216,131.6742,132.5706,17064.0
2020-07-30 09:50:00,147.86,147.86,146.88,146.88,17255.0,132.5347,132.5347,131.6563,131.6563,17255.0
2020-07-30 10:00:00,146.87,147.49,146.8,147.44,17287.0,131.6474,132.2031,131.5846,132.1583,17287.0
2020-07-30 10:10:00,147.43,148.37,147.41,148.21,20964.0,132.1493,132.9919,132.1314,132.8485,20964.0
2020-07-30 10:20:00,148.18,148.92,147.77,148.27,39577.0,132.8216,133.4849,132.4541,132.9023,39577.0
2020-07-30 10:30:00,148.28,148.88,148.25,148.72,28564.0,132.9112,133.449,132.8843,133.3056,28564.0
2020-07-30 10:40:00,148.75,148.83,148.04,148.06,20318.0,133.3325,133.4042,132.6961,132.714,20318.0
2020-07-30 10:50:00,148.0,148.37,147.96,148.13,19401.0,132.6602,132.9919,132.6244,132.7768,19401.0
2020-07-30 11:00:00,148.16,149.02,148.04,149.02,16714.0,132.8037,133.5745,132.6961,133.5745,16714.0
2020-07-30 11:10:00,149.03,149.48,148.99,149.31,12818.0,133.5835,133.9868,133.5476,133.8345,12818.0
2020-07-30 11:20:00,149.3,149.3,148.83,148.91,17056.0,133.8255,133.8255,133.4042,133.4759,17056.0
2020-07-30 11:30:00,148.94,149.02,148.75,148.83,10562.0,133.5028,133.5745,133.3325,133.4042,10562.0
2020-07-30 11:40:00,148.83,148.94,148.41,148.49,12836.0,133.4042,133.5028,133.0277,133.0994,12836.0
2020-07-30 11:50:00,148.47,148.57,148.16,148.23,12692.0,133.0815,133.1712,132.8037,132.8664,12692.0
2020-07-30 12:00:00,148.28,148.52,148.02,148.13,11987.0,132.9112,133.1263,132.6782,132.7768,11987.0
2020-07-30 12:10:00,148.2,148.94,148.11,148.94,14472.0,132.8395,133.5028,132.7588,133.5028,14472.0
2020-07-30 12:20:00,148.94,149.0,148.67,148.88,13921.0,133.5028,133.5566,133.2608,133.449,13921.0
2020-07-30 12:30:00,148.92,149.18,148.91,149.1,9036.0,133.4849,133.7179,133.4759,133.6462,9036.0
2020-07-30 12:40:00,149.01,149.18,148.81,149.15,10501.0,133.5656,133.7179,133.3863,133.691,10501.0
2020-07-30 12:50:00,149.15,149.37,149.15,149.24,20772.0,133.691,133.8882,133.691,133.7717,20772.0
2020-07-30 13:00:00,149.23,149.69,149.13,149.64,16730.0,133.7628,134.1751,133.6731,134.1303,16730.0
2020-07-30 13:10:00,149.61,149.65,149.29,149.46,13810.0,134.1034,134.1392,133.8165,133.9689,13810.0
2020-07-30 13:20:00,149.45,149.49,149.23,149.34,15916.0,133.9599,133.9958,133.7628,133.8613,15916.0
2020-07-30 13:30:00,149.36,149.36,149.11,149.27,16491.0,133.8793,133.8793,133.6552,133.7986,16491.0
2020-07-30 13:40:00,149.27,149.44,149.2,149.27,16932.0,133.7986,133.951,133.7359,133.7986,16932.0
2020-07-30 13:50:00,149.29,149.32,148.98,149.03,24648.0,133.8165,133.8434,133.5387,133.5835,24648.0
2020-07-30 14:00:00,149.01,149.1,148.83,148.99,18919.0,133.5656,133.6462,133.4042,133.5476,18919.0
2020-07-30 14:10:00,149.02,149.25,148.84,149.09,13278.0,133.5745,133.7807,133.4132,133.6373,13278.0
2020-07-30 14:20:00,149.09,149.15,148.81,148.89,14209.0,133.6373,133.691,133.3863,133.458,14209.0
2020-07-30 14:30:00,148.95,149.1,148.82,148.88,36416.0,133.5118,133.6462,133.3952,133.449,36416.0
2020-07-30 14:40:00,148.88,149.24,148.88,149.2,12566.0,133.449,133.7717,133.449,133.7359,12566.0
2020-07-30 14:50:00,149.23,149.24,148.89,149.08,24143.0,133.7628,133.7717,133.458,133.6283,24143.0
2020-07-30 15:00:00,149.14,149.36,149.06,149.14,17939.0,133.6821,133.8793,133.6104,133.6821,17939.0
2020-07-30 15:10:00,149.12,149.33,149.06,149.24,16392.0,133.6642,133.8524,133.6104,133.7717,16392.0
2020-07-30 15:20:00,149.24,149.29,149.03,149.19,13481.0,133.7717,133.8165,133.5835,133.7269,13481.0
2020-07-30 15:30:00,149.19,149.2,148.86,148.86,36771.0,133.7269,133.7359,133.4311,133.4311,36771.0
2020-07-30 15:40:00,148.87,148.93,148.59,148.64,68643.0,133.4401,133.4938,133.1891,133.2339,68643.0
2020-07-30 15:50:00,148.65,148.89,148.59,148.86,147407.0,133.2429,133.458,133.1891,133.4311,147407.0
2020-07-31 09:30:00,148.22,148.23,146.87,147.26,46258.0,132.8574,132.8664,131.6474,131.9969,46258.0
2020-07-31 09:40:00,147.19,147.19,146.23,146.66,36416.0,131.9342,131.9342,131.0737,131.4591,36416.0
2020-07-31 09:50:00,146.66,147.21,146.44,147.11,20183.0,131.4591,131.9521,131.2619,131.8625,20183.0
2020-07-31 10:00:00,147.16,147.61,147.07,147.45,15964.0,131.9073,132.3107,131.8266,132.1672,15964.0
2020-07-31 10:10:00,147.53,147.54,147.01,147.01,13466.0,132.239,132.2479,131.7728,131.7728,13466.0
2020-07-31 10:20:00,147.02,147.24,146.63,146.66,30244.0,131.7818,131.979,131.4322,131.4591,30244.0
2020-07-31 10:30:00,146.63,146.71,146.31,146.44,18453.0,131.4322,131.5039,131.1454,131.2619,18453.0
2020-07-31 10:40:00,146.46,146.67,146.45,146.49,16352.0,131.2799,131.4681,131.2709,131.3067,16352.0
2020-07-31 10:50:00,146.5,146.63,146.23,146.46,36926.0,131.3157,131.4322,131.0737,131.2799,36926.0
2020-07-31 11:00:00,146.46,146.63,146.04,146.12,12496.0,131.2799,131.4322,130.9034,130.9751,12496.0
2020-07-31 11:10:00,146.09,146.1,145.64,146.01,23817.0,130.9482,130.9572,130.5448,130.8765,23817.0
2020-07-31 11:20:00,146.03,146.79,146.02,146.62,37341.0,130.8944,131.5756,130.8855,131.4233,37341.0
2020-07-31 11:30:00,146.7,146.7,145.93,146.11,54597.0,131.495,131.495,130.8048,130.9661,54597.0
2020-07-31 11:40:00,146.09,146.23,145.88,146.07,11729.0,130.9482,131.0737,130.76,130.9303,11729.0
2020-07-31 11:50:00,146.04,146.08,145.63,145.68,15111.0,130.9034,130.9392,130.5359,130.5807,15111.0
2020-07-31 12:00:00,145.64,145.64,145.23,145.24,17998.0,130.5448,130.5448,130.1773,130.1863,17998.0
2020-07-31 12:10:00,145.29,145.52,145.22,145.28,14712.0,130.2311,130.4373,130.1684,130.2222,14712.0
2020-07-31 12:20:00,145.31,145.57,145.24,145.24,14154.0,130.249,130.4821,130.1863,130.1863,14154.0
2020-07-31 12:30:00,145.24,145.27,145.06,145.12,12331.0,130.1863,130.2132,130.025,130.0787,12331.0
2020-07-31 12:40:00,145.13,145.28,145.01,145.09,11602.0,130.0877,130.2222,129.9801,130.0518,11602.0
2020-07-31 12:50:00,145.09,145.12,144.89,145.04,19650.0,130.0518,130.0787,129.8726,130.007,19650.0
2020-07-31 13:00:00,144.99,145.03,144.76,144.93,14336.0,129.9622,129.9981,129.7561,129.9084,14336.0
2020-07-31 13:10:00,144.94,145.2,144.79,145.2,17417.0,129.9174,130.1504,129.7829,130.1504,17417.0
2020-07-31 13:20:00,145.24,145.35,145.07,145.13,10168.0,130.1863,130.2849,130.0339,130.0877,10168.0
2020-07-31 13:30:00,145.18,145.2,144.96,144.99,17510.0,130.1325,130.1504,129.9353,129.9622,17510.0
2020-07-31 13:40:00,145.01,145.31,144.98,145.25,10557.0,129.9801,130.249,129.9533,130.1953,10557.0
2020-07-31 13:50:00,145.28,145.38,145.1,145.22,9205.0,130.2222,130.3118,130.0608,130.1684,9205.0
2020-07-31 14:00:00,145.23,145.51,145.14,145.41,14374.0,130.1773,130.4283,130.0967,130.3387,14374.0
2020-07-31 14:10:00,145.38,145.39,145.08,145.08,27092.0,130.3118,130.3208,130.0429,130.0429,27092.0
2020-07-31 14:20:00,145.08,145.32,145.08,145.22,18944.0,130.0429,130.258,130.0429,130.1684,18944.0
2020-07-31 14:30:00,145.22,145.54,145.2,145.39,18957.0,130.1684,130.4552,130.1504,130.3208,18957.0
2020-07-31 14:40:00,145.38,145.81,145.36,145.67,15820.0,130.3118,130.6972,130.2939,130.5717,15820.0
2020-07-31 14:50:00,145.62,145.89,145.48,145.79,18276.0,130.5269,130.7689,130.4014,130.6793,18276.0
2020-07-31 15:00:00,145.81,145.9,145.69,145.82,15587.0,130.6972,130.7779,130.5897,130.7062,15587.0
2020-07-31 15:10:00,145.85,145.89,145.41,145.64,31678.0,130.7331,130.7689,130.3387,130.5448,31678.0
2020-07-31 15:20:00,145.69,146.04,145.63,145.95,22930.0,130.5897,130.9034,130.5359,130.8227,22930.0
2020-07-31 15:30:00,145.98,146.33,145.85,146.15,37336.0,130.8496,131.1633,130.7331,131.002,37336.0
2020-07-31 15:40:00,146.16,146.72,146.07,146.34,46686.0,131.0109,131.5129,130.9303,131.1723,46686.0
2020-07-31 15:50:00,146.32,146.89,146.19,146.74,113969.0,131.1544,131.6653,131.0378,131.5308,113969.0
2020-08-03 09:30:00,145.66,145.98,144.85,144.98,52564.0,130.5628,130.8496,129.8367,129.9533,52564.0
2020-08-03 09:40:00,144.97,145.59,144.32,145.07,25812.0,129.9443,130.5,129.3617,130.0339,25812.0
2020-08-03 09:50:00,145.01,146.05,144.97,145.66,19552.0,129.9801,130.9123,129.9443,130.5628,19552.0
2020-08-03 10:00:00,145.83,146.67,145.59,146.34,17398.0,130.7152,131.4681,130.5,131.1723,17398.0
2020-08-03 10:10:00,146.36,146.71,146.27,146.5,21267.0,131.1902,131.5039,131.1095,131.3157,21267.0
2020-08-03 10:20:00,146.47,146.52,146.09,146.37,17639.0,131.2888,131.3336,130.9482,131.1992,17639.0
2020-08-03 10:30:00,146.33,146.56,146.21,146.45,10769.0,131.1633,131.3695,131.0558,131.2709,10769.0
2020-08-03 10:40:00,146.51,146.72,146.33,146.41,16008.0,131.3247,131.5129,131.1633,131.235,16008.0
2020-08-03 10:50:00,146.44,147.05,146.22,147.05,23089.0,131.2619,131.8087,131.0647,131.8087,23089.0
2020-08-03 11:00:00,147.06,147.33,146.3,146.38,30016.0,131.8177,132.0597,131.1364,131.2081,30016.0
2020-08-03 11:10:00,146.32,147.16,146.32,146.83,10266.0,131.1544,131.9073,131.1544,131.6115,10266.0
2020-08-03 11:20:00,146.87,147.48,146.87,147.03,19600.0,131.6474,132.1941,131.6474,131.7908,19600.0
2020-08-03 11:30:00,147.07,147.41,146.98,147.32,12303.0,131.8266,132.1314,131.746,132.0507,12303.0
2020-08-03 11:40:00,147.32,147.47,147.05,147.21,24650.0,132.0507,132.1852,131.8087,131.9521,24650.0
2020-08-03 11:50:00,147.19,147.2,146.58,146.62,21776.0,131.9342,131.9432,131.3874,131.4233,21776.0
2020-08-03 12:00:00,146.63,147.04,146.54,146.97,11255.0,131.4322,131.7997,131.3516,131.737,11255.0
2020-08-03 12:10:00,146.93,147.22,146.81,146.99,37531.0,131.7011,131.9611,131.5936,131.7549,37531.0
2020-08-03 12:20:00,146.95,147.11,146.65,146.7,19056.0,131.7191,131.8625,131.4502,131.495,19056.0
2020-08-03 12:30:00,146.66,147.14,146.6,147.11,13489.0,131.4591,131.8894,131.4053,131.8625,13489.0
2020-08-03 12:40:00,147.13,147.42,147.05,147.41,8355.0,131.8804,132.1404,131.8087,132.1314,8355.0
2020-08-03 12:50:00,147.36,147.69,147.35,147.59,9733.0,132.0866,132.3824,132.0776,132.2927,9733.0
2020-08-03 13:00:00,147.65,147.98,147.65,147.98,15516.0,132.3465,132.6423,132.3465,132.6423,15516.0
2020-08-03 13:10:00,147.97,148.17,147.93,148.09,20350.0,132.6333,132.8126,132.5975,132.7409,20350.0
2020-08-03 13:20:00,148.09,148.18,147.82,147.83,25126.0,132.7409,132.8216,132.4989,132.5079,25126.0
2020-08-03 13:30:00,147.9,147.96,147.79,147.96,26000.0,132.5706,132.6244,132.472,132.6244,26000.0
2020-08-03 13:40:00,147.97,147.99,147.64,147.78,23264.0,132.6333,132.6513,132.3375,132.463,23264.0
2020-08-03 13:50:00,147.74,147.99,147.74,147.93,10440.0,132.4272,132.6513,132.4272,132.5975,10440.0
2020-08-03 14:00:00,147.91,147.99,147.71,147.72,9771.0,132.5796,132.6513,132.4003,132.4093,9771.0
2020-08-03 14:10:00,147.68,147.95,147.59,147.59,26571.0,132.3734,132.6154,132.2927,132.2927,26571.0
2020-08-03 14:20:00,147.57,147.81,147.53,147.81,8479.0,132.2748,132.4899,132.239,132.4899,8479.0
2020-08-03 14:30:00,147.79,147.99,147.73,147.91,13662.0,132.472,132.6513,132.4182,132.5796,13662.0
2020-08-03 14:40:00,147.94,148.24,147.9,148.21,19315.0,132.6065,132.8754,132.5706,132.8485,19315.0
2020-08-03 14:50:00,148.19,148.31,148.04,148.26,23551.0,132.8305,132.9381,132.6961,132.8933,23551.0
2020-08-03 15:00:00,148.31,148.37,147.78,148.09,13738.0,132.9381,132.9919,132.463,132.7409,13738.0
2020-08-03 15:10:00,148.06,148.32,147.63,147.93,39853.0,132.714,132.9471,132.3286,132.5975,39853.0
2020-08-03 15:20:00,147.97,148.11,147.84,147.9,18748.0,132.6333,132.7588,132.5168,132.5706,18748.0
2020-08-03 15:30:00,147.9,147.97,147.55,147.73,31315.0,132.5706,132.6333,132.2569,132.4182,31315.0
2020-08-03 15:40:00,147.72,147.87,147.53,147.73,46040.0,132.4093,132.5437,132.239,132.4182,46040.0
2020-08-03 15:50:00,147.71,147.92,147.55,147.71,112389.0,132.4003,132.5885,132.2569,132.4003,112389.0
2020-08-04 09:30:00,148.12,148.74,146.95,147.11,51578.0,132.7678,133.3235,131.7191,131.8625,51578.0
2020-08-04 09:40:00,147.02,147.53,146.75,147.27,35922.0,131.7818,132.239,131.5398,132.0059,35922.0
2020-08-04 09:50:00,147.3,149.04,147.13,147.99,63159.0,132.0328,133.5924,131.8804,132.6513,63159.0
2020-08-04 10:00:00,147.89,148.64,147.46,148.2,56019.0,132.5616,133.2339,132.1762,132.8395,56019.0
2020-08-04 10:10:00,148.25,148.32,147.58,147.59,29236.0,132.8843,132.9471,132.2838,132.2927,29236.0
2020-08-04 10:20:00,147.51,147.71,147.45,147.49,28399.0,132.221,132.4003,132.1672,132.2031,28399.0
2020-08-04 10:30:00,147.54,147.9,147.26,147.39,69492.0,132.2479,132.5706,131.9969,132.1135,69492.0
2020-08-04 10:40:00,147.4,147.72,147.39,147.61,30237.0,132.1224,132.4093,132.1135,132.3107,30237.0
2020-08-04 10:50:00,147.6,147.91,147.37,147.66,23459.0,132.3017,132.5796,132.0955,132.3555,23459.0
2020-08-04 11:00:00,147.74,147.88,147.5,147.61,12456.0,132.4272,132.5527,132.2121,132.3107,12456.0
2020-08-04 11:10:00,147.63,147.77,147.43,147.7,18266.0,132.3286,132.4541,132.1493,132.3913,18266.0
2020-08-04 11:20:00,147.68,148.0,147.6,147.81,26785.0,132.3734,132.6602,132.3017,132.4899,26785.0
2020-08-04 11:30:00,147.79,147.89,147.53,147.69,16200.0,132.472,132.5616,132.239,132.3824,16200.0
2020-08-04 11:40:00,147.74,147.79,147.44,147.63,27930.0,132.4272,132.472,132.1583,132.3286,27930.0
2020-08-04 11:50:00,147.6,147.98,147.56,147.68,32608.0,132.3017,132.6423,132.2658,132.3734,32608.0
2020-08-04 12:00:00,147.68,147.75,147.58,147.58,17326.0,132.3734,132.4361,132.2838,132.2838,17326.0
2020-08-04 12:10:00,147.58,147.68,147.46,147.65,13910.0,132.2838,132.3734,132.1762,132.3465,13910.0
2020-08-04 12:20:00,147.63,147.85,147.49,147.5,17783.0,132.3286,132.5258,132.2031,132.2121,17783.0
2020-08-04 12:30:00,147.52,147.75,147.52,147.65,22589.0,132.23,132.4361,132.23,132.3465,22589.0
2020-08-04 12:40:00,147.68,147.81,147.66,147.71,9321.0,132.3734,132.4899,132.3555,132.4003,9321.0
2020-08-04 12:50:00,147.72,147.76,147.39,147.44,32881.0,132.4093,132.4451,132.1135,132.1583,32881.0
2020-08-04 13:00:00,147.43,147.62,147.38,147.4,14864.0,132.1493,132.3196,132.1045,132.1224,14864.0
2020-08-04 13:10:00,147.39,147.66,147.24,147.63,40886.0,132.1135,132.3555,131.979,132.3286,40886.0
2020-08-04 13:20:00,147.61,147.61,147.19,147.39,50346.0,132.3107,132.3107,131.9342,132.1135,50346.0
2020-08-04 13:30:00,147.37,147.55,147.3,147.53,53479.0,132.0955,132.2569,132.0328,132.239,53479.0
2020-08-04 13:40:00,147.53,147.56,147.45,147.5,39059.0,132.239,132.2658,132.1672,132.2121,39059.0
2020-08-04 13:50:00,147.51,147.55,146.91,147.13,26400.0,132.221,132.2569,131.6832,131.8804,26400.0
2020-08-04 14:00:00,147.15,147.21,147.07,147.21,32334.0,131.8983,131.9521,131.8266,131.9521,32334.0
2020-08-04 14:10:00,147.26,147.35,147.11,147.24,19398.0,131.9969,132.0776,131.8625,131.979,19398.0
2020-08-04 14:20:00,147.23,147.41,147.02,147.12,28817.0,131.97,132.1314,131.7818,131.8714,28817.0
2020-08-04 14:30:00,147.12,147.18,147.0,147.12,58840.0,131.8714,131.9252,131.7639,131.8714,58840.0
2020-08-04 14:40:00,147.12,147.27,147.12,147.21,42259.0,131.8714,132.0059,131.8714,131.9521,42259.0
2020-08-04 14:50:00,147.2,147.22,147.13,147.21,44062.0,131.9432,131.9611,131.8804,131.9521,44062.0
2020-08-04 15:00:00,147.19,147.3,147.12,147.13,37129.0,131.9342,132.0328,131.8714,131.8804,37129.0
2020-08-04 15:10:00,147.15,147.44,147.12,147.35,91110.0,131.8983,132.1583,131.8714,132.0776,91110.0
2020-08-04 15:20:00,147.32,147.33,147.18,147.22,23068.0,132.0507,132.0597,131.9252,131.9611,23068.0
2020-08-04 15:30:00,147.2,147.33,147.12,147.15,36912.0,131.9432,132.0597,131.8714,131.8983,36912.0
2020-08-04 15:40:00,147.14,147.25,147.07,147.18,66716.0,131.8894,131.988,131.8266,131.9252,66716.0
2020-08-04 15:50:00,147.16,147.32,147.13,147.22,133451.0,131.9073,132.0507,131.8804,131.9611,133451.0
2020-08-05 09:30:00,148.7,149.79,148.18,149.79,54310.0,133.2877,134.2647,132.8216,134.2647,54310.0
2020-08-05 09:40:00,149.8,149.89,148.67,148.67,15839.0,134.2737,134.3543,133.2608,133.2608,15839.0
2020-08-05 09:50:00,148.69,148.74,148.08,148.08,14494.0,133.2787,133.3235,132.7319,132.7319,14494.0
2020-08-05 10:00:00,148.22,148.81,148.22,148.8,13272.0,132.8574,133.3863,132.8574,133.3773,13272.0
2020-08-05 10:10:00,148.84,148.84,148.42,148.55,17977.0,133.4132,133.4132,133.0367,133.1532,17977.0
2020-08-05 10:20:00,148.55,148.69,148.41,148.5,15840.0,133.1532,133.2787,133.0277,133.1084,15840.0
2020-08-05 10:30:00,148.47,148.79,148.47,148.62,25247.0,133.0815,133.3684,133.0815,133.216,25247.0
2020-08-05 10:40:00,148.6,149.31,148.6,149.26,27653.0,133.198,133.8345,133.198,133.7896,27653.0
2020-08-05 10:50:00,149.28,149.31,148.71,148.88,11605.0,133.8076,133.8345,133.2966,133.449,11605.0
2020-08-05 11:00:00,148.86,149.07,148.84,148.99,17301.0,133.4311,133.6193,133.4132,133.5476,17301.0
2020-08-05 11:10:00,148.99,149.23,148.96,149.04,10875.0,133.5476,133.7628,133.5207,133.5924,10875.0
2020-08-05 11:20:00,149.04,149.39,149.04,149.22,14219.0,133.5924,133.9062,133.5924,133.7538,14219.0
2020-08-05 11:30:00,149.21,149.38,149.17,149.38,12211.0,133.7448,133.8972,133.709,133.8972,12211.0
2020-08-05 11:40:00,149.42,149.47,149.09,149.23,13172.0,133.9331,133.9779,133.6373,133.7628,13172.0
2020-08-05 11:50:00,149.24,149.32,149.09,149.25,8860.0,133.7717,133.8434,133.6373,133.7807,8860.0
2020-08-05 12:00:00,149.27,149.58,149.26,149.54,13181.0,133.7986,134.0765,133.7896,134.0406,13181.0
2020-08-05 12:10:00,149.57,149.82,149.57,149.61,10688.0,134.0675,134.2916,134.0675,134.1034,10688.0
2020-08-05 12:20:00,149.55,149.55,149.22,149.38,15309.0,134.0496,134.0496,133.7538,133.8972,15309.0
2020-08-05 12:30:00,149.36,149.44,149.27,149.36,10400.0,133.8793,133.951,133.7986,133.8793,10400.0
2020-08-05 12:40:00,149.4,149.61,149.34,149.6,39263.0,133.9151,134.1034,133.8613,134.0944,39263.0
2020-08-05 12:50:00,149.61,149.72,149.44,149.45,24710.0,134.1034,134.202,133.951,133.9599,24710.0
2020-08-05 13:00:00,149.45,149.49,149.06,149.1,18108.0,133.9599,133.9958,133.6104,133.6462,18108.0
2020-08-05 13:10:00,149.12,149.26,149.11,149.22,8096.0,133.6642,133.7896,133.6552,133.7538,8096.0
2020-08-05 13:20:00,149.22,149.28,149.12,149.26,8312.0,133.7538,133.8076,133.6642,133.7896,8312.0
2020-08-05 13:30:00,149.21,149.21,148.76,148.9,12884.0,133.7448,133.7448,133.3415,133.467,12884.0
2020-08-05 13:40:00,148.91,148.91,148.51,148.59,16397.0,133.4759,133.4759,133.1174,133.1891,16397.0
2020-08-05 13:50:00,148.6,148.6,148.22,148.27,11840.0,133.198,133.198,132.8574,132.9023,11840.0
2020-08-05 14:00:00,148.29,148.82,148.29,148.81,18767.0,132.9202,133.3952,132.9202,133.3863,18767.0
2020-08-05 14:10:00,148.77,148.89,148.73,148.87,12302.0,133.3504,133.458,133.3146,133.4401,12302.0
2020-08-05 14:20:00,148.88,148.99,148.82,148.97,10714.0,133.449,133.5476,133.3952,133.5297,10714.0
2020-08-05 14:30:00,148.98,149.03,148.8,148.85,5967.0,133.5387,133.5835,133.3773,133.4221,5967.0
2020-08-05 14:40:00,148.84,149.09,148.84,148.86,15108.0,133.4132,133.6373,133.4132,133.4311,15108.0
2020-08-05 14:50:00,148.87,148.96,148.72,148.74,14366.0,133.4401,133.5207,133.3056,133.3235,14366.0
2020-08-05 15:00:00,148.76,149.03,148.76,148.96,11688.0,133.3415,133.5835,133.3415,133.5207,11688.0
2020-08-05 15:10:00,148.91,148.97,148.71,148.79,11225.0,133.4759,133.5297,133.2966,133.3684,11225.0
2020-08-05 15:20:00,148.86,149.09,148.86,149.05,16600.0,133.4311,133.6373,133.4311,133.6014,16600.0
2020-08-05 15:30:00,149.07,149.17,148.99,149.01,32084.0,133.6193,133.709,133.5476,133.5656,32084.0
2020-08-05 15:40:00,149.01,149.18,148.96,148.98,36341.0,133.5656,133.7179,133.5207,133.5387,36341.0
2020-08-05 15:50:00,148.98,149.4,148.97,149.16,89548.0,133.5387,133.9151,133.5297,133.7,89548.0
2020-08-06 09:30:00,148.99,149.28,148.8,149.0,16825.0,133.5476,133.8076,133.3773,133.5566,16825.0
2020-08-06 09:40:00,148.93,149.29,148.83,149.16,15490.0,133.4938,133.8165,133.4042,133.7,15490.0
2020-08-06 09:50:00,149.16,149.22,148.97,149.17,7897.0,133.7,133.7538,133.5297,133.709,7897.0
2020-08-06 10:00:00,149.06,149.36,149.05,149.27,4899.0,133.6104,133.8793,133.6014,133.7986,4899.0
2020-08-06 10:10:00,149.12,149.37,149.08,149.21,7171.0,133.6642,133.8882,133.6283,133.7448,7171.0
2020-08-06 10:20:00,149.26,149.43,149.18,149.38,4956.0,133.7896,133.942,133.7179,133.8972,4956.0
2020-08-06 10:30:00,149.43,149.65,148.88,148.88,7720.0,133.942,134.1392,133.449,133.449,7720.0
2020-08-06 10:40:00,148.85,148.9,148.59,148.59,6626.0,133.4221,133.467,133.1891,133.1891,6626.0
2020-08-06 10:50:00,148.62,148.72,148.4,148.63,23886.0,133.216,133.3056,133.0188,133.2249,23886.0
2020-08-06 11:00:00,148.56,148.62,148.33,148.45,8700.0,133.1622,133.216,132.956,133.0636,8700.0
2020-08-06 11:10:00,148.47,148.66,148.42,148.54,11591.0,133.0815,133.2518,133.0367,133.1443,11591.0
2020-08-06 11:20:00,148.55,148.89,148.5,148.74,9688.0,133.1532,133.458,133.1084,133.3235,9688.0
2020-08-06 11:30:00,148.7,148.73,148.51,148.58,5967.0,133.2877,133.3146,133.1174,133.1801,5967.0
2020-08-06 11:40:00,148.56,148.65,148.34,148.65,16803.0,133.1622,133.2429,132.965,133.2429,16803.0
2020-08-06 11:50:00,148.63,148.8,148.57,148.78,5149.0,133.2249,133.3773,133.1712,133.3594,5149.0
2020-08-06 12:00:00,148.86,149.04,148.69,148.78,11496.0,133.4311,133.5924,133.2787,133.3594,11496.0
2020-08-06 12:10:00,148.8,148.9,148.71,148.75,6793.0,133.3773,133.467,133.2966,133.3325,6793.0
2020-08-06 12:20:00,148.78,148.98,148.65,148.93,17299.0,133.3594,133.5387,133.2429,133.4938,17299.0
2020-08-06 12:30:00,149.0,149.0,148.75,148.87,8425.0,133.5566,133.5566,133.3325,133.4401,8425.0
2020-08-06 12:40:00,148.88,148.88,148.65,148.68,5436.0,133.449,133.449,133.2429,133.2698,5436.0
2020-08-06 12:50:00,148.67,148.89,148.64,148.86,10812.0,133.2608,133.458,133.2339,133.4311,10812.0
2020-08-06 13:00:00,148.89,148.97,148.72,148.77,8406.0,133.458,133.5297,133.3056,133.3504,8406.0
2020-08-06 13:10:00,148.79,148.84,148.71,148.72,11596.0,133.3684,133.4132,133.2966,133.3056,11596.0
2020-08-06 13:20:00,148.69,148.81,148.58,148.8,9872.0,133.2787,133.3863,133.1801,133.3773,9872.0
2020-08-06 13:30:00,148.74,148.82,148.68,148.73,9321.0,133.3235,133.3952,133.2698,133.3146,9321.0
2020-08-06 13:40:00,148.75,149.04,148.75,148.83,7367.0,133.3325,133.5924,133.3325,133.4042,7367.0
2020-08-06 13:50:00,148.85,148.86,148.59,148.66,11801.0,133.4221,133.4311,133.1891,133.2518,11801.0
2020-08-06 14:00:00,148.67,148.98,148.67,148.83,6852.0,133.2608,133.5387,133.2608,133.4042,6852.0
2020-08-06 14:10:00,148.83,149.12,148.77,149.05,7057.0,133.4042,133.6642,133.3504,133.6014,7057.0
2020-08-06 14:20:00,149.13,149.2,149.0,149.04,5452.0,133.6731,133.7359,133.5566,133.5924,5452.0
2020-08-06 14:30:00,149.04,149.09,148.92,148.97,8481.0,133.5924,133.6373,133.4849,133.5297,8481.0
2020-08-06 14:40:00,148.96,149.04,148.83,148.89,5804.0,133.5207,133.5924,133.4042,133.458,5804.0
2020-08-06 14:50:00,148.94,148.95,148.73,148.81,11065.0,133.5028,133.5118,133.3146,133.3863,11065.0
2020-08-06 15:00:00,148.82,148.94,148.72,148.85,10588.0,133.3952,133.5028,133.3056,133.4221,10588.0
2020-08-06 15:10:00,148.83,148.96,148.68,148.92,16421.0,133.4042,133.5207,133.2698,133.4849,16421.0
2020-08-06 15:20:00,148.96,149.0,148.79,148.97,20968.0,133.5207,133.5566,133.3684,133.5297,20968.0
2020-08-06 15:30:00,148.97,149.02,148.8,148.93,18784.0,133.5297,133.5745,133.3773,133.4938,18784.0
2020-08-06 15:40:00,148.91,149.01,148.89,148.91,44261.0,133.4759,133.5656,133.458,133.4759,44261.0
2020-08-06 15:50:00,148.94,149.24,148.91,149.13,76120.0,133.5028,133.7717,133.4759,133.6731,76120.0
2020-08-07 09:30:00,149.11,149.59,148.66,149.59,35305.0,133.6552,134.0854,133.2518,134.0854,35305.0
2020-08-07 09:40:00,149.5,149.61,149.21,149.48,9253.0,134.0048,134.1034,133.7448,133.9868,9253.0
2020-08-07 09:50:00,149.51,149.51,148.51,148.51,15345.0,134.0137,134.0137,133.1174,133.1174,15345.0
2020-08-07 10:00:00,148.58,149.1,148.57,149.09,15389.0,133.1801,133.6462,133.1712,133.6373,15389.0
2020-08-07 10:10:00,149.12,149.3,148.9,148.99,9251.0,133.6642,133.8255,133.467,133.5476,9251.0
2020-08-07 10:20:00,148.9,149.08,148.8,149.06,8916.0,133.467,133.6283,133.3773,133.6104,8916.0
2020-08-07 10:30:00,149.1,149.16,148.96,149.12,12068.0,133.6462,133.7,133.5207,133.6642,12068.0
2020-08-07 10:40:00,149.2,149.33,149.1,149.22,12446.0,133.7359,133.8524,133.6462,133.7538,12446.0
2020-08-07 10:50:00,149.21,149.4,149.1,149.27,16519.0,133.7448,133.9151,133.6462,133.7986,16519.0
2020-08-07 11:00:00,149.27,149.69,149.2,149.68,14068.0,133.7986,134.1751,133.7359,134.1661,14068.0
2020-08-07 11:10:00,149.73,150.14,149.55,149.83,46127.0,134.2109,134.5784,134.0496,134.3006,46127.0
2020-08-07 11:20:00,149.81,149.93,149.74,149.9,12170.0,134.2826,134.3902,134.2199,134.3633,12170.0
2020-08-07 11:30:00,149.86,149.98,149.66,149.77,12737.0,134.3275,134.435,134.1482,134.2468,12737.0
2020-08-07 11:40:00,149.81,149.85,149.64,149.66,11676.0,134.2826,134.3185,134.1303,134.1482,11676.0
2020-08-07 11:50:00,149.72,150.09,149.69,150.08,13075.0,134.202,134.5336,134.1751,134.5247,13075.0
2020-08-07 12:00:00,150.02,150.51,149.96,150.24,19522.0,134.4709,134.9101,134.4171,134.6681,19522.0
2020-08-07 12:10:00,150.21,150.5,150.21,150.28,10167.0,134.6412,134.9011,134.6412,134.7039,10167.0
2020-08-07 12:20:00,150.31,150.88,150.31,150.86,13991.0,134.7308,135.2417,134.7308,135.2238,13991.0
2020-08-07 12:30:00,150.86,150.93,150.7,150.78,13446.0,135.2238,135.2866,135.0804,135.1521,13446.0
2020-08-07 12:40:00,150.9,151.24,150.87,151.05,21755.0,135.2597,135.5644,135.2328,135.3941,21755.0
2020-08-07 12:50:00,151.07,151.35,151.07,151.21,33386.0,135.412,135.663,135.412,135.5375,33386.0
2020-08-07 13:00:00,151.22,151.48,151.21,151.26,17779.0,135.5465,135.7795,135.5375,135.5823,17779.0
2020-08-07 13:10:00,151.26,151.85,151.2,151.8,26300.0,135.5823,136.1112,135.5286,136.0664,26300.0
2020-08-07 13:20:00,151.84,152.59,151.84,152.58,60570.0,136.1022,136.7745,136.1022,136.7655,60570.0
2020-08-07 13:30:00,152.59,152.62,152.35,152.52,36247.0,136.7745,136.8014,136.5594,136.7118,36247.0
2020-08-07 13:40:00,152.51,152.57,152.24,152.24,59532.0,136.7028,136.7566,136.4608,136.4608,59532.0
2020-08-07 13:50:00,152.25,152.25,151.8,151.83,33999.0,136.4697,136.4697,136.0664,136.0933,33999.0
2020-08-07 14:00:00,151.89,152.1,151.53,151.69,40184.0,136.147,136.3353,135.8244,135.9678,40184.0
2020-08-07 14:10:00,151.69,151.85,151.48,151.52,28581.0,135.9678,136.1112,135.7795,135.8154,28581.0
2020-08-07 14:20:00,151.56,151.76,151.5,151.67,13246.0,135.8513,136.0305,135.7975,135.9499,13246.0
2020-08-07 14:30:00,151.64,151.92,151.56,151.83,9564.0,135.923,136.1739,135.8513,136.0933,9564.0
2020-08-07 14:40:00,151.86,152.31,151.83,152.24,13109.0,136.1202,136.5235,136.0933,136.4608,13109.0
2020-08-07 14:50:00,152.19,152.29,151.99,152.25,16832.0,136.416,136.5056,136.2367,136.4697,16832.0
2020-08-07 15:00:00,152.24,152.39,151.97,152.33,16812.0,136.4608,136.5952,136.2188,136.5414,16812.0
2020-08-07 15:10:00,152.35,152.54,151.96,152.47,23425.0,136.5594,136.7297,136.2098,136.6669,23425.0
2020-08-07 15:20:00,152.5,152.62,152.41,152.6,21298.0,136.6938,136.8014,136.6132,136.7835,21298.0
2020-08-07 15:30:00,152.62,152.77,152.41,152.59,63435.0,136.8014,136.9358,136.6132,136.7745,63435.0
2020-08-07 15:40:00,152.57,152.96,152.49,152.93,58855.0,136.7566,137.1061,136.6849,137.0793,58855.0
2020-08-07 15:50:00,152.94,152.98,152.56,152.96,126970.0,137.0882,137.1241,136.7476,137.1061,126970.0
2020-08-10 09:30:00,153.52,154.79,153.43,153.43,38932.0,137.6081,138.7465,137.5274,137.5274,38932.0
2020-08-10 09:40:00,153.43,154.5,153.43,154.48,18639.0,137.5274,138.4865,137.5274,138.4686,18639.0
2020-08-10 09:50:00,154.33,155.36,154.31,154.98,27243.0,138.3342,139.2574,138.3162,138.9168,27243.0
2020-08-10 10:00:00,154.82,155.1,154.44,154.65,33278.0,138.7734,139.0243,138.4327,138.621,33278.0
2020-08-10 10:10:00,154.87,155.43,154.86,155.43,24876.0,138.8182,139.3201,138.8092,139.3201,24876.0
2020-08-10 10:20:00,155.43,155.73,155.24,155.72,19803.0,139.3201,139.589,139.1498,139.5801,19803.0
2020-08-10 10:30:00,155.68,156.08,155.47,156.08,15898.0,139.5442,139.9028,139.356,139.9028,15898.0
2020-08-10 10:40:00,156.05,156.2,155.79,155.88,20103.0,139.8759,140.0103,139.6428,139.7235,20103.0
2020-08-10 10:50:00,155.81,156.15,155.58,155.71,17611.0,139.6608,139.9655,139.4546,139.5711,17611.0
2020-08-10 11:00:00,155.81,155.92,155.65,155.81,10312.0,139.6608,139.7594,139.5173,139.6608,10312.0
2020-08-10 11:10:00,155.82,156.38,155.79,156.24,21021.0,139.6697,140.1717,139.6428,140.0462,21021.0
2020-08-10 11:20:00,156.23,156.26,155.91,156.08,12886.0,140.0372,140.0641,139.7504,139.9028,12886.0
2020-08-10 11:30:00,156.03,156.28,156.01,156.08,7349.0,139.858,140.082,139.84,139.9028,7349.0
2020-08-10 11:40:00,156.12,156.72,156.12,156.69,12947.0,139.9386,140.4764,139.9386,140.4495,12947.0
2020-08-10 11:50:00,156.61,156.61,156.28,156.35,13062.0,140.3778,140.3778,140.082,140.1448,13062.0
2020-08-10 12:00:00,156.27,156.32,155.79,155.79,11304.0,140.0731,140.1179,139.6428,139.6428,11304.0
2020-08-10 12:10:00,155.84,156.0,155.75,155.93,11493.0,139.6876,139.8311,139.607,139.7683,11493.0
2020-08-10 12:20:00,155.96,156.19,155.93,155.98,8360.0,139.7952,140.0014,139.7683,139.8131,8360.0
2020-08-10 12:30:00,155.95,156.1,155.92,155.94,7591.0,139.7862,139.9207,139.7594,139.7773,7591.0
2020-08-10 12:40:00,155.81,156.0,155.74,155.82,7389.0,139.6608,139.8311,139.598,139.6697,7389.0
2020-08-10 12:50:00,155.78,155.91,155.57,155.87,11785.0,139.6339,139.7504,139.4456,139.7145,11785.0
2020-08-10 13:00:00,155.85,155.99,155.67,155.67,8443.0,139.6966,139.8221,139.5353,139.5353,8443.0
2020-08-10 13:10:00,155.67,155.68,155.39,155.48,6037.0,139.5353,139.5442,139.2843,139.365,6037.0
2020-08-10 13:20:00,155.47,155.55,155.29,155.43,7910.0,139.356,139.4277,139.1946,139.3201,7910.0
2020-08-10 13:30:00,155.41,155.81,155.37,155.75,13714.0,139.3022,139.6608,139.2664,139.607,13714.0
2020-08-10 13:40:00,155.71,155.72,155.38,155.46,15372.0,139.5711,139.5801,139.2753,139.347,15372.0
2020-08-10 13:50:00,155.47,155.6,155.42,155.51,10171.0,139.356,139.4725,139.3112,139.3918,10171.0
2020-08-10 14:00:00,155.5,155.79,155.49,155.74,12043.0,139.3829,139.6428,139.3739,139.598,12043.0
2020-08-10 14:10:00,155.74,155.97,155.74,155.97,5729.0,139.598,139.8042,139.598,139.8042,5729.0
2020-08-10 14:20:00,155.95,156.06,155.82,155.93,7483.0,139.7862,139.8848,139.6697,139.7683,7483.0
2020-08-10 14:30:00,155.92,156.18,155.9,156.18,17346.0,139.7594,139.9924,139.7414,139.9924,17346.0
2020-08-10 14:40:00,156.24,156.41,156.02,156.41,13523.0,140.0462,140.1986,139.849,140.1986,13523.0
2020-08-10 14:50:00,156.43,156.47,156.15,156.25,10736.0,140.2165,140.2523,139.9655,140.0551,10736.0
2020-08-10 15:00:00,156.22,156.26,156.08,156.23,11109.0,140.0283,140.0641,139.9028,140.0372,11109.0
2020-08-10 15:10:00,156.23,156.25,156.09,156.23,11083.0,140.0372,140.0551,139.9117,140.0372,11083.0
2020-08-10 15:20:00,156.25,156.75,156.18,156.72,21504.0,140.0551,140.5033,139.9924,140.4764,21504.0
2020-08-10 15:30:00,156.66,156.76,156.49,156.58,23085.0,140.4227,140.5123,140.2703,140.3509,23085.0
2020-08-10 15:40:00,156.58,156.71,156.37,156.37,27282.0,140.3509,140.4675,140.1627,140.1627,27282.0
2020-08-10 15:50:00,156.37,156.77,156.32,156.6,95284.0,140.1627,140.5213,140.1179,140.3689,95284.0
2020-08-11 09:30:00,159.48,159.99,157.95,159.52,40464.0,142.9504,143.4075,141.5789,142.9862,40464.0
2020-08-11 09:40:00,159.55,160.34,159.53,159.71,25833.0,143.0131,143.7212,142.9952,143.1565,25833.0
2020-08-11 09:50:00,159.79,160.23,159.41,159.93,22934.0,143.2282,143.6226,142.8876,143.3537,22934.0
2020-08-11 10:00:00,159.99,160.61,159.74,160.12,32946.0,143.4075,143.9632,143.1834,143.524,32946.0
2020-08-11 10:10:00,160.16,160.39,159.96,160.11,17735.0,143.5599,143.766,143.3806,143.5151,17735.0
2020-08-11 10:20:00,160.07,160.09,159.54,159.96,21579.0,143.4792,143.4971,143.0041,143.3806,21579.0
2020-08-11 10:30:00,160.07,160.16,159.61,159.67,16007.0,143.4792,143.5599,143.0669,143.1207,16007.0
2020-08-11 10:40:00,159.7,160.01,159.65,159.66,14241.0,143.1476,143.4254,143.1027,143.1117,14241.0
2020-08-11 10:50:00,159.66,160.0,159.62,159.79,11468.0,143.1117,143.4165,143.0759,143.2282,11468.0
2020-08-11 11:00:00,159.82,159.94,159.52,159.56,27345.0,143.2551,143.3627,142.9862,143.0221,27345.0
2020-08-11 11:10:00,159.58,159.97,159.39,159.87,25889.0,143.04,143.3896,142.8697,143.2999,25889.0
2020-08-11 11:20:00,159.87,159.97,159.5,159.74,27711.0,143.2999,143.3896,142.9683,143.1834,27711.0
2020-08-11 11:30:00,159.7,159.95,159.58,159.74,18421.0,143.1476,143.3717,143.04,143.1834,18421.0
2020-08-11 11:40:00,159.73,159.93,159.53,159.69,12726.0,143.1745,143.3537,142.9952,143.1386,12726.0
2020-08-11 11:50:00,159.66,159.84,159.64,159.67,11969.0,143.1117,143.2731,143.0938,143.1207,11969.0
2020-08-11 12:00:00,159.68,160.08,159.55,160.07,32828.0,143.1296,143.4882,143.0131,143.4792,32828.0
2020-08-11 12:10:00,160.01,160.31,160.01,160.18,32612.0,143.4254,143.6943,143.4254,143.5778,32612.0
2020-08-11 12:20:00,160.2,160.36,160.15,160.34,19474.0,143.5957,143.7392,143.5509,143.7212,19474.0
2020-08-11 12:30:00,160.35,160.37,159.99,160.14,17525.0,143.7302,143.7481,143.4075,143.542,17525.0
2020-08-11 12:40:00,160.09,160.11,159.57,159.67,21565.0,143.4971,143.5151,143.031,143.1207,21565.0
2020-08-11 12:50:00,159.67,159.82,159.53,159.71,24668.0,143.1207,143.2551,142.9952,143.1565,24668.0
2020-08-11 13:00:00,159.68,160.21,159.68,160.17,21536.0,143.1296,143.6047,143.1296,143.5689,21536.0
2020-08-11 13:10:00,160.26,160.34,160.0,160.26,13878.0,143.6495,143.7212,143.4165,143.6495,13878.0
2020-08-11 13:20:00,160.31,160.57,160.25,160.52,13330.0,143.6943,143.9274,143.6406,143.8826,13330.0
2020-08-11 13:30:00,160.53,160.71,160.53,160.59,29782.0,143.8915,144.0529,143.8915,143.9453,29782.0
2020-08-11 13:40:00,160.6,160.81,160.59,160.75,24390.0,143.9543,144.1425,143.9453,144.0887,24390.0
2020-08-11 13:50:00,160.79,160.84,160.45,160.56,17334.0,144.1246,144.1694,143.8198,143.9184,17334.0
2020-08-11 14:00:00,160.53,160.61,160.47,160.56,12786.0,143.8915,143.9632,143.8378,143.9184,12786.0
2020-08-11 14:10:00,160.55,160.67,160.44,160.52,12740.0,143.9095,144.017,143.8109,143.8826,12740.0
2020-08-11 14:20:00,160.49,160.6,160.19,160.22,9647.0,143.8557,143.9543,143.5868,143.6137,9647.0
2020-08-11 14:30:00,160.22,160.3,159.81,159.88,13641.0,143.6137,143.6854,143.2462,143.3089,13641.0
2020-08-11 14:40:00,159.93,159.99,159.63,159.66,10751.0,143.3537,143.4075,143.0848,143.1117,10751.0
2020-08-11 14:50:00,159.69,159.86,159.6,159.79,18813.0,143.1386,143.291,143.0579,143.2282,18813.0
2020-08-11 15:00:00,159.76,159.95,159.65,159.81,20139.0,143.2013,143.3717,143.1027,143.2462,20139.0
2020-08-11 15:10:00,159.74,159.98,158.79,158.85,44020.0,143.1834,143.3985,142.3319,142.3857,44020.0
2020-08-11 15:20:00,158.88,159.49,158.78,159.47,35277.0,142.4126,142.9593,142.3229,142.9414,35277.0
2020-08-11 15:30:00,159.47,159.61,158.97,159.38,57010.0,142.9414,143.0669,142.4932,142.8607,57010.0
2020-08-11 15:40:00,159.43,159.46,158.86,158.97,95673.0,142.9056,142.9324,142.3946,142.4932,95673.0
2020-08-11 15:50:00,158.94,159.24,158.76,158.86,145203.0,142.4663,142.7352,142.305,142.3946,145203.0
2020-08-12 09:30:00,160.37,160.68,158.67,159.25,39717.0,143.7481,144.026,142.2243,142.7442,39717.0
2020-08-12 09:40:00,159.25,159.34,158.55,158.55,28597.0,142.7442,142.8249,142.1168,142.1168,28597.0
2020-08-12 09:50:00,158.61,158.8,157.94,158.3,19359.0,142.1705,142.3408,141.57,141.8927,19359.0
2020-08-12 10:00:00,158.44,158.74,158.27,158.27,28100.0,142.0182,142.2871,141.8658,141.8658,28100.0
2020-08-12 10:10:00,158.3,158.36,157.7,158.32,42762.0,141.8927,141.9465,141.3549,141.9106,42762.0
2020-08-12 10:20:00,158.28,158.28,157.19,157.63,19658.0,141.8747,141.8747,140.8977,141.2921,19658.0
2020-08-12 10:30:00,157.59,157.95,157.47,157.56,25789.0,141.2563,141.5789,141.1487,141.2294,25789.0
2020-08-12 10:40:00,157.58,157.83,157.35,157.37,12050.0,141.2473,141.4714,141.0411,141.0591,12050.0
2020-08-12 10:50:00,157.32,157.67,157.15,157.46,27424.0,141.0142,141.328,140.8619,141.1397,27424.0
2020-08-12 11:00:00,157.43,157.67,157.34,157.38,23913.0,141.1128,141.328,141.0322,141.068,23913.0
2020-08-12 11:10:00,157.4,157.41,156.56,156.66,20017.0,141.086,141.0949,140.333,140.4227,20017.0
2020-08-12 11:20:00,156.63,156.72,156.48,156.56,27394.0,140.3958,140.4764,140.2613,140.333,27394.0
2020-08-12 11:30:00,156.58,156.79,156.33,156.35,17879.0,140.3509,140.5392,140.1269,140.1448,17879.0
2020-08-12 11:40:00,156.31,156.34,155.93,155.96,19420.0,140.1089,140.1358,139.7683,139.7952,19420.0
2020-08-12 11:50:00,155.96,155.98,155.32,155.41,25927.0,139.7952,139.8131,139.2215,139.3022,25927.0
2020-08-12 12:00:00,155.43,155.5,155.16,155.16,14190.0,139.3201,139.3829,139.0781,139.0781,14190.0
2020-08-12 12:10:00,155.2,155.66,155.04,155.55,55194.0,139.114,139.5263,138.9706,139.4277,55194.0
2020-08-12 12:20:00,155.57,156.23,155.52,155.95,44503.0,139.4456,140.0372,139.4008,139.7862,44503.0
2020-08-12 12:30:00,155.99,156.39,155.96,156.03,13072.0,139.8221,140.1806,139.7952,139.858,13072.0
2020-08-12 12:40:00,156.06,156.06,155.76,155.88,7405.0,139.8848,139.8848,139.6159,139.7235,7405.0
2020-08-12 12:50:00,155.88,155.92,155.35,155.43,12773.0,139.7235,139.7594,139.2484,139.3201,12773.0
2020-08-12 13:00:00,155.46,155.52,155.05,155.1,11115.0,139.347,139.4008,138.9795,139.0243,11115.0
2020-08-12 13:10:00,155.09,155.15,154.69,155.15,18323.0,139.0154,139.0692,138.6568,139.0692,18323.0
2020-08-12 13:20:00,155.12,155.35,155.11,155.27,9798.0,139.0423,139.2484,139.0333,139.1767,9798.0
2020-08-12 13:30:00,155.28,155.59,155.22,155.52,9990.0,139.1857,139.4636,139.1319,139.4008,9990.0
2020-08-12 13:40:00,155.53,155.55,155.31,155.44,13517.0,139.4098,139.4277,139.2126,139.3291,13517.0
2020-08-12 13:50:00,155.44,155.86,155.43,155.7,10091.0,139.3291,139.7056,139.3201,139.5622,10091.0
2020-08-12 14:00:00,155.67,155.89,155.58,155.59,8577.0,139.5353,139.7325,139.4546,139.4636,8577.0
2020-08-12 14:10:00,155.56,155.79,155.49,155.79,8368.0,139.4367,139.6428,139.3739,139.6428,8368.0
2020-08-12 14:20:00,155.83,155.88,155.6,155.84,10489.0,139.6787,139.7235,139.4725,139.6876,10489.0
2020-08-12 14:30:00,155.91,156.05,155.76,155.87,9506.0,139.7504,139.8759,139.6159,139.7145,9506.0
2020-08-12 14:40:00,155.89,156.21,155.83,156.18,11548.0,139.7325,140.0193,139.6787,139.9924,11548.0
2020-08-12 14:50:00,156.14,156.48,156.12,156.43,10588.0,139.9565,140.2613,139.9386,140.2165,10588.0
2020-08-12 15:00:00,156.33,156.34,156.06,156.3,8861.0,140.1269,140.1358,139.8848,140.1,8861.0
2020-08-12 15:10:00,156.32,156.34,156.05,156.13,12418.0,140.1179,140.1358,139.8759,139.9476,12418.0
2020-08-12 15:20:00,156.09,156.59,156.05,156.49,13959.0,139.9117,140.3599,139.8759,140.2703,13959.0
2020-08-12 15:30:00,156.46,156.46,156.06,156.37,36916.0,140.2434,140.2434,139.8848,140.1627,36916.0
2020-08-12 15:40:00,156.41,156.44,156.15,156.24,24325.0,140.1986,140.2255,139.9655,140.0462,24325.0
2020-08-12 15:50:00,156.25,156.48,156.05,156.4,72839.0,140.0551,140.2613,139.8759,140.1896,72839.0
2020-08-13 09:30:00,154.32,155.05,153.74,154.4,38798.0,138.3252,138.9795,137.8053,138.3969,38798.0
2020-08-13 09:40:00,154.34,155.91,154.18,155.74,31398.0,138.3431,139.7504,138.1997,139.598,31398.0
2020-08-13 09:50:00,155.73,156.48,155.73,156.11,10651.0,139.589,140.2613,139.589,139.9297,10651.0
2020-08-13 10:00:00,155.97,156.5,155.97,156.12,6321.0,139.8042,140.2792,139.8042,139.9386,6321.0
2020-08-13 10:10:00,156.1,156.1,155.61,155.91,14060.0,139.9207,139.9207,139.4815,139.7504,14060.0
2020-08-13 10:20:00,155.9,155.9,155.35,155.36,9916.0,139.7414,139.7414,139.2484,139.2574,9916.0
2020-08-13 10:30:00,155.34,155.47,154.89,154.91,6124.0,139.2395,139.356,138.8361,138.854,6124.0
2020-08-13 10:40:00,154.88,155.04,154.76,154.86,9173.0,138.8271,138.9706,138.7196,138.8092,9173.0
2020-08-13 10:50:00,154.86,155.33,154.86,155.14,7612.0,138.8092,139.2305,138.8092,139.0602,7612.0
2020-08-13 11:00:00,155.09,155.12,154.61,154.61,8684.0,139.0154,139.0423,138.5851,138.5851,8684.0
2020-08-13 11:10:00,154.57,155.05,154.46,154.75,21906.0,138.5493,138.9795,138.4507,138.7106,21906.0
2020-08-13 11:20:00,154.75,154.97,154.7,154.96,5182.0,138.7106,138.9078,138.6658,138.8989,5182.0
2020-08-13 11:30:00,154.87,155.01,154.75,154.95,7582.0,138.8182,138.9437,138.7106,138.8899,7582.0
2020-08-13 11:40:00,154.97,155.4,154.91,155.12,5215.0,138.9078,139.2932,138.854,139.0423,5215.0
2020-08-13 11:50:00,155.14,155.43,155.14,155.34,4213.0,139.0602,139.3201,139.0602,139.2395,4213.0
2020-08-13 12:00:00,155.33,155.66,155.3,155.66,5110.0,139.2305,139.5263,139.2036,139.5263,5110.0
2020-08-13 12:10:00,155.66,155.7,155.33,155.33,6175.0,139.5263,139.5622,139.2305,139.2305,6175.0
2020-08-13 12:20:00,155.35,155.42,155.32,155.37,3502.0,139.2484,139.3112,139.2215,139.2664,3502.0
2020-08-13 12:30:00,155.4,155.4,155.17,155.28,6279.0,139.2932,139.2932,139.0871,139.1857,6279.0
2020-08-13 12:40:00,155.28,155.36,155.26,155.31,8868.0,139.1857,139.2574,139.1678,139.2126,8868.0
2020-08-13 12:50:00,155.4,155.52,155.37,155.43,5094.0,139.2932,139.4008,139.2664,139.3201,5094.0
2020-08-13 13:00:00,155.49,155.71,155.46,155.66,6933.0,139.3739,139.5711,139.347,139.5263,6933.0
2020-08-13 13:10:00,155.65,155.71,155.45,155.71,2671.0,139.5173,139.5711,139.3381,139.5711,2671.0
2020-08-13 13:20:00,155.66,155.66,155.51,155.63,5514.0,139.5263,139.5263,139.3918,139.4994,5514.0
2020-08-13 13:30:00,155.53,155.56,155.28,155.39,2979.0,139.4098,139.4367,139.1857,139.2843,2979.0
2020-08-13 13:40:00,155.35,155.54,155.27,155.53,6013.0,139.2484,139.4187,139.1767,139.4098,6013.0
2020-08-13 13:50:00,155.47,155.5,155.35,155.47,7843.0,139.356,139.3829,139.2484,139.356,7843.0
2020-08-13 14:00:00,155.44,155.54,155.32,155.33,9992.0,139.3291,139.4187,139.2215,139.2305,9992.0
2020-08-13 14:10:00,155.3,155.31,155.0,155.0,7556.0,139.2036,139.2126,138.9347,138.9347,7556.0
2020-08-13 14:20:00,155.0,155.2,154.87,155.01,11510.0,138.9347,139.114,138.8182,138.9437,11510.0
2020-08-13 14:30:00,154.98,154.99,154.71,154.78,9387.0,138.9168,138.9257,138.6748,138.7375,9387.0
2020-08-13 14:40:00,154.8,154.95,154.7,154.7,12842.0,138.7554,138.8899,138.6658,138.6658,12842.0
2020-08-13 14:50:00,154.67,154.68,154.35,154.43,14150.0,138.6389,138.6479,138.3521,138.4238,14150.0
2020-08-13 15:00:00,154.51,154.89,154.44,154.73,18410.0,138.4955,138.8361,138.4327,138.6927,18410.0
2020-08-13 15:10:00,154.68,154.94,154.59,154.89,23297.0,138.6479,138.8809,138.5672,138.8361,23297.0
2020-08-13 15:20:00,154.88,155.09,154.86,155.01,20239.0,138.8271,139.0154,138.8092,138.9437,20239.0
2020-08-13 15:30:00,155.02,155.03,154.81,154.81,20071.0,138.9526,138.9616,138.7644,138.7644,20071.0
2020-08-13 15:40:00,154.81,154.82,154.55,154.64,25486.0,138.7644,138.7734,138.5313,138.612,25486.0
2020-08-13 15:50:00,154.59,155.07,154.47,154.93,98884.0,138.5672,138.9975,138.4596,138.872,98884.0
2020-08-14 09:30:00,154.11,154.53,153.65,154.16,22128.0,138.137,138.5134,137.7246,138.1818,22128.0
2020-08-14 09:40:00,154.1,154.73,154.1,154.73,7506.0,138.128,138.6927,138.128,138.6927,7506.0
2020-08-14 09:50:00,154.77,155.13,154.71,154.8,6190.0,138.7285,139.0512,138.6748,138.7554,6190.0
2020-08-14 10:00:00,154.82,155.57,154.8,155.57,4378.0,138.7734,139.4456,138.7554,139.4456,4378.0
2020-08-14 10:10:00,155.57,155.84,155.27,155.77,10893.0,139.4456,139.6876,139.1767,139.6249,10893.0
2020-08-14 10:20:00,155.84,156.35,155.71,156.22,20520.0,139.6876,140.1448,139.5711,140.0283,20520.0
2020-08-14 10:30:00,156.22,156.5,156.19,156.24,10069.0,140.0283,140.2792,140.0014,140.0462,10069.0
2020-08-14 10:40:00,156.16,156.24,155.6,156.03,14963.0,139.9745,140.0462,139.4725,139.858,14963.0
2020-08-14 10:50:00,156.09,156.44,156.05,156.21,5004.0,139.9117,140.2255,139.8759,140.0193,5004.0
2020-08-14 11:00:00,156.25,156.43,156.14,156.27,3440.0,140.0551,140.2165,139.9565,140.0731,3440.0
2020-08-14 11:10:00,156.27,156.6,156.22,156.6,5010.0,140.0731,140.3689,140.0283,140.3689,5010.0
2020-08-14 11:20:00,156.63,156.76,156.51,156.59,8823.0,140.3958,140.5123,140.2882,140.3599,8823.0
2020-08-14 11:30:00,156.62,156.69,156.42,156.59,5531.0,140.3868,140.4495,140.2075,140.3599,5531.0
2020-08-14 11:40:00,156.6,156.83,156.57,156.76,7110.0,140.3689,140.575,140.342,140.5123,7110.0
2020-08-14 11:50:00,156.8,157.05,156.79,157.02,7605.0,140.5481,140.7722,140.5392,140.7453,7605.0
2020-08-14 12:00:00,157.07,157.25,156.96,157.25,5486.0,140.7902,140.9515,140.6916,140.9515,5486.0
2020-08-14 12:10:00,157.26,157.48,157.2,157.34,6717.0,140.9605,141.1577,140.9067,141.0322,6717.0
2020-08-14 12:20:00,157.39,157.39,157.01,157.01,5130.0,141.077,141.077,140.7364,140.7364,5130.0
2020-08-14 12:30:00,157.0,157.16,156.8,156.96,6719.0,140.7274,140.8708,140.5481,140.6916,6719.0
2020-08-14 12:40:00,156.9,156.9,156.68,156.76,3103.0,140.6378,140.6378,140.4406,140.5123,3103.0
2020-08-14 12:50:00,156.68,156.7,156.43,156.54,5515.0,140.4406,140.4585,140.2165,140.3151,5515.0
2020-08-14 13:00:00,156.47,156.61,156.41,156.54,4341.0,140.2523,140.3778,140.1986,140.3151,4341.0
2020-08-14 13:10:00,156.5,156.62,156.31,156.31,6038.0,140.2792,140.3868,140.1089,140.1089,6038.0
2020-08-14 13:20:00,156.35,156.74,156.34,156.74,6560.0,140.1448,140.4944,140.1358,140.4944,6560.0
2020-08-14 13:30:00,156.7,157.15,156.68,157.09,7987.0,140.4585,140.8619,140.4406,140.8081,7987.0
2020-08-14 13:40:00,157.12,157.48,157.12,157.44,10398.0,140.835,141.1577,140.835,141.1218,10398.0
2020-08-14 13:50:00,157.43,157.66,157.37,157.37,6724.0,141.1128,141.319,141.0591,141.0591,6724.0
2020-08-14 14:00:00,157.31,157.41,157.04,157.15,8757.0,141.0053,141.0949,140.7633,140.8619,8757.0
2020-08-14 14:10:00,157.15,157.34,157.05,157.34,3544.0,140.8619,141.0322,140.7722,141.0322,3544.0
2020-08-14 14:20:00,157.35,157.59,157.21,157.21,8203.0,141.0411,141.2563,140.9156,140.9156,8203.0
2020-08-14 14:30:00,157.24,157.35,157.09,157.09,8146.0,140.9425,141.0411,140.8081,140.8081,8146.0
2020-08-14 14:40:00,157.04,157.04,156.74,156.78,4080.0,140.7633,140.7633,140.4944,140.5302,4080.0
2020-08-14 14:50:00,156.83,157.0,156.68,156.68,5762.0,140.575,140.7274,140.4406,140.4406,5762.0
2020-08-14 15:00:00,156.75,156.8,156.55,156.56,5613.0,140.5033,140.5481,140.3241,140.333,5613.0
2020-08-14 15:10:00,156.57,156.65,156.4,156.46,5213.0,140.342,140.4137,140.1896,140.2434,5213.0
2020-08-14 15:20:00,156.52,156.55,156.14,156.22,17716.0,140.2972,140.3241,139.9565,140.0283,17716.0
2020-08-14 15:30:00,156.24,156.66,156.16,156.45,19877.0,140.0462,140.4227,139.9745,140.2344,19877.0
2020-08-14 15:40:00,156.38,156.52,156.1,156.16,14036.0,140.1717,140.2972,139.9207,139.9745,14036.0
2020-08-14 15:50:00,156.12,156.47,156.08,156.43,50406.0,139.9386,140.2523,139.9028,140.2165,50406.0
2020-08-17 09:30:00,156.68,156.79,156.23,156.26,20228.0,140.4406,140.5392,140.0372,140.0641,20228.0
2020-08-17 09:40:00,156.26,156.26,155.35,155.64,10266.0,140.0641,140.0641,139.2484,139.5084,10266.0
2020-08-17 09:50:00,155.51,155.57,154.49,154.53,16065.0,139.3918,139.4456,138.4776,138.5134,16065.0
2020-08-17 10:00:00,154.61,154.61,154.0,154.43,7816.0,138.5851,138.5851,138.0384,138.4238,7816.0
2020-08-17 10:10:00,154.47,154.54,154.04,154.07,13133.0,138.4596,138.5224,138.0742,138.1011,13133.0
2020-08-17 10:20:00,154.15,154.6,154.04,154.21,7903.0,138.1728,138.5762,138.0742,138.2266,7903.0
2020-08-17 10:30:00,154.24,154.65,154.03,154.06,11943.0,138.2535,138.621,138.0652,138.0921,11943.0
2020-08-17 10:40:00,154.08,154.66,154.03,154.57,10397.0,138.1101,138.6299,138.0652,138.5493,10397.0
2020-08-17 10:50:00,154.57,155.02,154.52,154.88,7837.0,138.5493,138.9526,138.5045,138.8271,7837.0
2020-08-17 11:00:00,154.9,155.01,154.68,154.88,7130.0,138.8451,138.9437,138.6479,138.8271,7130.0
2020-08-17 11:10:00,154.84,154.98,154.71,154.77,7436.0,138.7913,138.9168,138.6748,138.7285,7436.0
2020-08-17 11:20:00,154.81,155.08,154.71,155.05,9444.0,138.7644,139.0064,138.6748,138.9795,9444.0
2020-08-17 11:30:00,155.14,155.14,154.91,154.97,8323.0,139.0602,139.0602,138.854,138.9078,8323.0
2020-08-17 11:40:00,154.99,155.13,154.77,154.79,5139.0,138.9257,139.0512,138.7285,138.7465,5139.0
2020-08-17 11:50:00,154.85,154.94,154.7,154.86,9054.0,138.8003,138.8809,138.6658,138.8092,9054.0
2020-08-17 12:00:00,154.89,155.03,154.84,155.03,5135.0,138.8361,138.9616,138.7913,138.9616,5135.0
2020-08-17 12:10:00,154.96,155.03,154.62,154.78,5912.0,138.8989,138.9616,138.5941,138.7375,5912.0
2020-08-17 12:20:00,154.81,154.81,154.59,154.68,2691.0,138.7644,138.7644,138.5672,138.6479,2691.0
2020-08-17 12:30:00,154.68,154.84,154.63,154.75,6633.0,138.6479,138.7913,138.6031,138.7106,6633.0
2020-08-17 12:40:00,154.75,154.87,154.58,154.87,8401.0,138.7106,138.8182,138.5582,138.8182,8401.0
2020-08-17 12:50:00,154.86,155.1,154.84,154.89,4822.0,138.8092,139.0243,138.7913,138.8361,4822.0
2020-08-17 13:00:00,154.87,154.87,154.44,154.51,11031.0,138.8182,138.8182,138.4327,138.4955,11031.0
2020-08-17 13:10:00,154.47,154.69,154.47,154.59,7473.0,138.4596,138.6568,138.4596,138.5672,7473.0
2020-08-17 13:20:00,154.62,154.65,154.43,154.51,9500.0,138.5941,138.621,138.4238,138.4955,9500.0
2020-08-17 13:30:00,154.56,154.56,154.37,154.49,6400.0,138.5403,138.5403,138.37,138.4776,6400.0
2020-08-17 13:40:00,154.47,154.53,154.28,154.32,5935.0,138.4596,138.5134,138.2893,138.3252,5935.0
2020-08-17 13:50:00,154.32,154.45,154.24,154.28,4430.0,138.3252,138.4417,138.2535,138.2893,4430.0
2020-08-17 14:00:00,154.25,154.36,154.1,154.16,7464.0,138.2624,138.361,138.128,138.1818,7464.0
2020-08-17 14:10:00,154.16,154.16,153.97,153.97,7590.0,138.1818,138.1818,138.0115,138.0115,7590.0
2020-08-17 14:20:00,153.95,154.48,153.95,154.36,14740.0,137.9935,138.4686,137.9935,138.361,14740.0
2020-08-17 14:30:00,154.35,154.43,154.07,154.1,6630.0,138.3521,138.4238,138.1011,138.128,6630.0
2020-08-17 14:40:00,154.06,154.12,153.77,153.8,5830.0,138.0921,138.1459,137.8322,137.8591,5830.0
2020-08-17 14:50:00,153.88,153.9,153.64,153.78,10085.0,137.9308,137.9487,137.7157,137.8412,10085.0
2020-08-17 15:00:00,153.76,153.86,153.66,153.72,8670.0,137.8232,137.9129,137.7336,137.7874,8670.0
2020-08-17 15:10:00,153.69,153.75,153.55,153.6,12404.0,137.7605,137.8143,137.635,137.6798,12404.0
2020-08-17 15:20:00,153.58,153.58,153.35,153.51,16555.0,137.6619,137.6619,137.4557,137.5991,16555.0
2020-08-17 15:30:00,153.53,153.77,153.53,153.65,23198.0,137.6171,137.8322,137.6171,137.7246,23198.0
2020-08-17 15:40:00,153.65,153.7,153.53,153.59,41118.0,137.7246,137.7694,137.6171,137.6708,41118.0
2020-08-17 15:50:00,153.5,153.82,153.44,153.73,86743.0,137.5902,137.877,137.5364,137.7963,86743.0
2020-08-18 09:30:00,153.28,154.02,153.28,153.44,18669.0,137.393,138.0563,137.393,137.5364,18669.0
2020-08-18 09:40:00,153.64,154.1,153.63,153.74,5813.0,137.7157,138.128,137.7067,137.8053,5813.0
2020-08-18 09:50:00,153.74,153.98,153.53,153.91,15263.0,137.8053,138.0204,137.6171,137.9577,15263.0
2020-08-18 10:00:00,153.91,154.03,153.49,153.58,19256.0,137.9577,138.0652,137.5812,137.6619,19256.0
2020-08-18 10:10:00,153.5,153.5,153.08,153.42,19148.0,137.5902,137.5902,137.2137,137.5185,19148.0
2020-08-18 10:20:00,153.49,153.53,153.06,153.33,7186.0,137.5812,137.6171,137.1958,137.4378,7186.0
2020-08-18 10:30:00,153.27,153.51,153.05,153.22,5725.0,137.384,137.5991,137.1868,137.3392,5725.0
2020-08-18 10:40:00,153.24,153.31,152.72,152.75,8583.0,137.3571,137.4199,136.891,136.9179,8583.0
2020-08-18 10:50:00,152.82,153.1,152.79,153.05,4968.0,136.9807,137.2316,136.9538,137.1868,4968.0
2020-08-18 11:00:00,153.11,153.21,152.95,153.05,2922.0,137.2406,137.3302,137.0972,137.1868,2922.0
2020-08-18 11:10:00,153.12,153.46,152.93,153.38,3200.0,137.2496,137.5543,137.0793,137.4826,3200.0
2020-08-18 11:20:00,153.44,153.54,153.34,153.48,5933.0,137.5364,137.626,137.4468,137.5723,5933.0
2020-08-18 11:30:00,153.41,153.57,153.16,153.25,7850.0,137.5095,137.6529,137.2854,137.3661,7850.0
2020-08-18 11:40:00,153.21,153.46,153.18,153.35,6394.0,137.3302,137.5543,137.3033,137.4557,6394.0
2020-08-18 11:50:00,153.33,153.33,153.23,153.31,1400.0,137.4378,137.4378,137.3482,137.4199,1400.0
2020-08-18 12:00:00,153.32,153.38,153.24,153.31,2279.0,137.4288,137.4826,137.3571,137.4199,2279.0
2020-08-18 12:10:00,153.3,153.31,153.11,153.18,6090.0,137.4109,137.4199,137.2406,137.3033,6090.0
2020-08-18 12:20:00,153.22,153.27,153.11,153.27,5654.0,137.3392,137.384,137.2406,137.384,5654.0
2020-08-18 12:30:00,153.28,153.28,152.8,153.05,10971.0,137.393,137.393,136.9627,137.1868,10971.0
2020-08-18 12:40:00,153.04,153.24,153.01,153.17,4587.0,137.1779,137.3571,137.151,137.2944,4587.0
2020-08-18 12:50:00,153.18,153.34,153.12,153.28,2265.0,137.3033,137.4468,137.2496,137.393,2265.0
2020-08-18 13:00:00,153.32,153.37,153.23,153.32,2267.0,137.4288,137.4737,137.3482,137.4288,2267.0
2020-08-18 13:10:00,153.35,153.46,153.28,153.35,3099.0,137.4557,137.5543,137.393,137.4557,3099.0
2020-08-18 13:20:00,153.3,153.45,153.21,153.29,5676.0,137.4109,137.5454,137.3302,137.4019,5676.0
2020-08-18 13:30:00,153.32,153.72,153.32,153.68,4813.0,137.4288,137.7874,137.4288,137.7515,4813.0
2020-08-18 13:40:00,153.7,153.74,153.54,153.7,6337.0,137.7694,137.8053,137.626,137.7694,6337.0
2020-08-18 13:50:00,153.69,153.73,153.64,153.64,3540.0,137.7605,137.7963,137.7157,137.7157,3540.0
2020-08-18 14:00:00,153.68,153.69,153.45,153.52,5770.0,137.7515,137.7605,137.5454,137.6081,5770.0
2020-08-18 14:10:00,153.55,153.62,153.4,153.42,4626.0,137.635,137.6977,137.5005,137.5185,4626.0
2020-08-18 14:20:00,153.34,153.44,153.22,153.27,7004.0,137.4468,137.5364,137.3392,137.384,7004.0
2020-08-18 14:30:00,153.29,153.44,153.27,153.36,5349.0,137.4019,137.5364,137.384,137.4647,5349.0
2020-08-18 14:40:00,153.38,153.51,153.34,153.46,8070.0,137.4826,137.5991,137.4468,137.5543,8070.0
2020-08-18 14:50:00,153.43,153.54,153.35,153.44,7083.0,137.5274,137.626,137.4557,137.5364,7083.0
2020-08-18 15:00:00,153.41,153.43,153.11,153.19,8425.0,137.5095,137.5274,137.2406,137.3123,8425.0
2020-08-18 15:10:00,153.21,153.37,153.05,153.13,9246.0,137.3302,137.4737,137.1868,137.2585,9246.0
2020-08-18 15:20:00,153.14,153.23,153.02,153.23,9210.0,137.2675,137.3482,137.1599,137.3482,9210.0
2020-08-18 15:30:00,153.21,153.26,152.97,153.03,10418.0,137.3302,137.3751,137.1151,137.1689,10418.0
2020-08-18 15:40:00,153.02,153.07,152.91,152.97,14436.0,137.1599,137.2047,137.0613,137.1151,14436.0
2020-08-18 15:50:00,152.94,153.12,152.82,153.12,64238.0,137.0882,137.2496,136.9807,137.2496,64238.0
2020-08-19 09:30:00,152.96,153.3,152.46,153.15,17574.0,137.1061,137.4109,136.658,137.2765,17574.0
2020-08-19 09:40:00,153.15,154.09,153.05,154.03,10972.0,137.2765,138.119,137.1868,138.0652,10972.0
2020-08-19 09:50:00,154.07,154.57,153.85,153.96,7168.0,138.1011,138.5493,137.9039,138.0025,7168.0
2020-08-19 10:00:00,153.75,153.84,152.95,152.96,8418.0,137.8143,137.8949,137.0972,137.1061,8418.0
2020-08-19 10:10:00,153.02,153.46,152.87,153.02,8188.0,137.1599,137.5543,137.0255,137.1599,8188.0
2020-08-19 10:20:00,153.01,153.44,152.89,153.42,9038.0,137.151,137.5364,137.0434,137.5185,9038.0
2020-08-19 10:30:00,153.38,153.65,153.38,153.46,4711.0,137.4826,137.7246,137.4826,137.5543,4711.0
2020-08-19 10:40:00,153.58,154.1,153.58,153.66,5168.0,137.6619,138.128,137.6619,137.7336,5168.0
2020-08-19 10:50:00,153.72,153.85,153.41,153.52,5649.0,137.7874,137.9039,137.5095,137.6081,5649.0
2020-08-19 11:00:00,153.46,153.61,153.23,153.59,6566.0,137.5543,137.6888,137.3482,137.6708,6566.0
2020-08-19 11:10:00,153.55,153.56,153.14,153.17,3628.0,137.635,137.644,137.2675,137.2944,3628.0
2020-08-19 11:20:00,153.12,153.29,153.12,153.19,4879.0,137.2496,137.4019,137.2496,137.3123,4879.0
2020-08-19 11:30:00,153.15,153.37,153.08,153.33,8032.0,137.2765,137.4737,137.2137,137.4378,8032.0
2020-08-19 11:40:00,153.36,153.38,153.26,153.26,3065.0,137.4647,137.4826,137.3751,137.3751,3065.0
2020-08-19 11:50:00,153.23,153.49,153.13,153.13,3921.0,137.3482,137.5812,137.2585,137.2585,3921.0
2020-08-19 12:00:00,153.11,153.27,152.94,153.19,4510.0,137.2406,137.384,137.0882,137.3123,4510.0
2020-08-19 12:10:00,153.19,153.39,153.19,153.34,4378.0,137.3123,137.4916,137.3123,137.4468,4378.0
2020-08-19 12:20:00,153.35,153.64,153.3,153.63,6190.0,137.4557,137.7157,137.4109,137.7067,6190.0
2020-08-19 12:30:00,153.66,153.81,153.64,153.75,11093.0,137.7336,137.868,137.7157,137.8143,11093.0
2020-08-19 12:40:00,153.68,153.68,153.34,153.34,3142.0,137.7515,137.7515,137.4468,137.4468,3142.0
2020-08-19 12:50:00,153.27,153.4,153.16,153.37,4805.0,137.384,137.5005,137.2854,137.4737,4805.0
2020-08-19 13:00:00,153.38,153.66,153.3,153.66,4327.0,137.4826,137.7336,137.4109,137.7336,4327.0
2020-08-19 13:10:00,153.67,153.76,153.55,153.57,3858.0,137.7426,137.8232,137.635,137.6529,3858.0
2020-08-19 13:20:00,153.55,153.67,153.32,153.32,4582.0,137.635,137.7426,137.4288,137.4288,4582.0
2020-08-19 13:30:00,153.36,153.37,153.08,153.09,15685.0,137.4647,137.4737,137.2137,137.2227,15685.0
2020-08-19 13:40:00,153.12,153.43,153.11,153.43,4472.0,137.2496,137.5274,137.2406,137.5274,4472.0
2020-08-19 13:50:00,153.41,153.46,153.35,153.36,4960.0,137.5095,137.5543,137.4557,137.4647,4960.0
2020-08-19 14:00:00,153.31,153.67,153.26,153.62,5648.0,137.4199,137.7426,137.3751,137.6977,5648.0
2020-08-19 14:10:00,153.63,153.63,153.25,153.25,3351.0,137.7067,137.7067,137.3661,137.3661,3351.0
2020-08-19 14:20:00,153.27,153.78,153.27,153.28,9279.0,137.384,137.8412,137.384,137.393,9279.0
2020-08-19 14:30:00,153.29,153.3,153.07,153.16,6757.0,137.4019,137.4109,137.2047,137.2854,6757.0
2020-08-19 14:40:00,153.15,153.28,153.02,153.23,4654.0,137.2765,137.393,137.1599,137.3482,4654.0
2020-08-19 14:50:00,153.27,153.37,153.19,153.29,8529.0,137.384,137.4737,137.3123,137.4019,8529.0
2020-08-19 15:00:00,153.3,153.49,153.29,153.36,7798.0,137.4109,137.5812,137.4019,137.4647,7798.0
2020-08-19 15:10:00,153.39,153.44,153.17,153.18,8181.0,137.4916,137.5364,137.2944,137.3033,8181.0
2020-08-19 15:20:00,153.18,153.21,152.88,152.95,7418.0,137.3033,137.3302,137.0344,137.0972,7418.0
2020-08-19 15:30:00,152.97,153.02,152.82,152.84,9140.0,137.1151,137.1599,136.9807,136.9986,9140.0
2020-08-19 15:40:00,152.81,152.86,152.18,152.25,30503.0,136.9717,137.0165,136.407,136.4697,30503.0
2020-08-19 15:50:00,152.24,152.59,152.09,152.49,104450.0,136.4608,136.7745,136.3263,136.6849,104450.0
2020-08-20 09:30:00,151.25,151.95,150.79,151.32,31032.0,135.5734,136.2008,135.1611,135.6361,31032.0
2020-08-20 09:40:00,151.21,151.21,150.63,150.96,10026.0,135.5375,135.5375,135.0176,135.3134,10026.0
2020-08-20 09:50:00,150.96,151.34,150.65,150.79,9459.0,135.3134,135.6541,135.0356,135.1611,9459.0
2020-08-20 10:00:00,150.75,150.94,150.49,150.82,11068.0,135.1252,135.2955,134.8922,135.188,11068.0
2020-08-20 10:10:00,150.84,151.38,150.75,151.38,11560.0,135.2059,135.6899,135.1252,135.6899,11560.0
2020-08-20 10:20:00,151.44,151.61,151.3,151.36,6993.0,135.7437,135.8961,135.6182,135.672,6993.0
2020-08-20 10:30:00,151.34,151.68,151.3,151.36,7873.0,135.6541,135.9588,135.6182,135.672,7873.0
2020-08-20 10:40:00,151.37,151.4,151.11,151.28,8434.0,135.6809,135.7078,135.4479,135.6003,8434.0
2020-08-20 10:50:00,151.32,151.4,150.81,150.88,7205.0,135.6361,135.7078,135.179,135.2417,7205.0
2020-08-20 11:00:00,151.02,151.24,150.95,151.08,6852.0,135.3672,135.5644,135.3045,135.421,6852.0
2020-08-20 11:10:00,151.05,151.2,150.98,151.12,5395.0,135.3941,135.5286,135.3314,135.4569,5395.0
2020-08-20 11:20:00,151.13,151.13,150.92,150.96,7741.0,135.4658,135.4658,135.2776,135.3134,7741.0
2020-08-20 11:30:00,150.91,151.19,150.84,151.19,11495.0,135.2686,135.5196,135.2059,135.5196,11495.0
2020-08-20 11:40:00,151.17,151.26,151.11,151.14,3725.0,135.5017,135.5823,135.4479,135.4748,3725.0
2020-08-20 11:50:00,151.15,151.26,151.0,151.0,4585.0,135.4837,135.5823,135.3493,135.3493,4585.0
2020-08-20 12:00:00,151.02,151.07,150.89,151.05,4321.0,135.3672,135.412,135.2507,135.3941,4321.0
2020-08-20 12:10:00,151.04,151.04,150.85,150.96,9857.0,135.3851,135.3851,135.2148,135.3134,9857.0
2020-08-20 12:20:00,150.94,151.11,150.91,151.06,5012.0,135.2955,135.4479,135.2686,135.4031,5012.0
2020-08-20 12:30:00,151.0,151.08,150.93,150.97,7492.0,135.3493,135.421,135.2866,135.3224,7492.0
2020-08-20 12:40:00,150.98,151.35,150.95,151.27,8927.0,135.3314,135.663,135.3045,135.5913,8927.0
2020-08-20 12:50:00,151.39,151.46,151.17,151.38,9276.0,135.6989,135.7616,135.5017,135.6899,9276.0
2020-08-20 13:00:00,151.39,151.8,151.32,151.38,33497.0,135.6989,136.0664,135.6361,135.6899,33497.0
2020-08-20 13:10:00,151.41,151.63,151.3,151.42,14052.0,135.7168,135.914,135.6182,135.7258,14052.0
2020-08-20 13:20:00,151.41,151.47,151.21,151.22,5520.0,135.7168,135.7706,135.5375,135.5465,5520.0
2020-08-20 13:30:00,151.23,151.48,151.23,151.45,7829.0,135.5555,135.7795,135.5555,135.7527,7829.0
2020-08-20 13:40:00,151.42,151.42,151.16,151.26,4626.0,135.7258,135.7258,135.4927,135.5823,4626.0
2020-08-20 13:50:00,151.27,151.32,151.0,151.08,6455.0,135.5913,135.6361,135.3493,135.421,6455.0
2020-08-20 14:00:00,151.08,151.17,150.96,151.05,3269.0,135.421,135.5017,135.3134,135.3941,3269.0
2020-08-20 14:10:00,150.99,151.08,150.89,151.01,8564.0,135.3403,135.421,135.2507,135.3583,8564.0
2020-08-20 14:20:00,151.0,151.1,150.92,151.05,6286.0,135.3493,135.4389,135.2776,135.3941,6286.0
2020-08-20 14:30:00,151.08,151.1,150.86,150.86,11178.0,135.421,135.4389,135.2238,135.2238,11178.0
2020-08-20 14:40:00,150.88,151.06,150.88,150.96,7515.0,135.2417,135.4031,135.2417,135.3134,7515.0
2020-08-20 14:50:00,150.93,151.01,150.91,150.96,4805.0,135.2866,135.3583,135.2686,135.3134,4805.0
2020-08-20 15:00:00,150.95,151.19,150.95,150.98,8830.0,135.3045,135.5196,135.3045,135.3314,8830.0
2020-08-20 15:10:00,151.0,151.05,150.84,150.84,6159.0,135.3493,135.3941,135.2059,135.2059,6159.0
2020-08-20 15:20:00,150.85,150.87,150.73,150.85,9091.0,135.2148,135.2328,135.1073,135.2148,9091.0
2020-08-20 15:30:00,150.84,150.84,150.71,150.84,11468.0,135.2059,135.2059,135.0894,135.2059,11468.0
2020-08-20 15:40:00,150.81,151.35,150.8,151.22,23770.0,135.179,135.663,135.17,135.5465,23770.0
2020-08-20 15:50:00,151.05,151.23,150.89,150.94,50048.0,135.3941,135.5555,135.2507,135.2955,50048.0
2020-08-21 09:30:00,150.07,150.62,149.85,150.5,89204.0,134.5157,135.0087,134.3185,134.9011,89204.0
2020-08-21 09:40:00,150.58,151.35,150.08,151.35,17379.0,134.9728,135.663,134.5247,135.663,17379.0
2020-08-21 09:50:00,151.25,151.32,150.55,150.55,25421.0,135.5734,135.6361,134.9459,134.9459,25421.0
2020-08-21 10:00:00,150.56,150.75,150.31,150.59,25950.0,134.9549,135.1252,134.7308,134.9818,25950.0
2020-08-21 10:10:00,150.58,150.58,150.1,150.1,8790.0,134.9728,134.9728,134.5426,134.5426,8790.0
2020-08-21 10:20:00,150.09,150.14,149.8,149.88,16641.0,134.5336,134.5784,134.2737,134.3454,16641.0
2020-08-21 10:30:00,149.84,150.04,149.69,149.92,14212.0,134.3095,134.4888,134.1751,134.3812,14212.0
2020-08-21 10:40:00,149.92,149.98,149.6,149.7,10262.0,134.3812,134.435,134.0944,134.184,10262.0
2020-08-21 10:50:00,149.68,149.89,149.46,149.55,7972.0,134.1661,134.3543,133.9689,134.0496,7972.0
2020-08-21 11:00:00,149.56,149.78,149.54,149.69,7461.0,134.0585,134.2557,134.0406,134.1751,7461.0
2020-08-21 11:10:00,149.83,149.83,149.28,149.37,6217.0,134.3006,134.3006,133.8076,133.8882,6217.0
2020-08-21 11:20:00,149.39,149.48,149.24,149.24,9121.0,133.9062,133.9868,133.7717,133.7717,9121.0
2020-08-21 11:30:00,149.24,149.58,149.2,149.58,10639.0,133.7717,134.0765,133.7359,134.0765,10639.0
2020-08-21 11:40:00,149.59,149.59,149.27,149.38,12614.0,134.0854,134.0854,133.7986,133.8972,12614.0
2020-08-21 11:50:00,149.39,149.68,149.38,149.65,5206.0,133.9062,134.1661,133.8972,134.1392,5206.0
2020-08-21 12:00:00,149.63,149.75,149.51,149.75,5818.0,134.1213,134.2289,134.0137,134.2289,5818.0
2020-08-21 12:10:00,149.75,149.82,149.47,149.66,8783.0,134.2289,134.2916,133.9779,134.1482,8783.0
2020-08-21 12:20:00,149.66,149.68,149.49,149.5,5204.0,134.1482,134.1661,133.9958,134.0048,5204.0
2020-08-21 12:30:00,149.48,149.54,149.42,149.5,7600.0,133.9868,134.0406,133.9331,134.0048,7600.0
2020-08-21 12:40:00,149.43,149.53,149.36,149.53,6572.0,133.942,134.0317,133.8793,134.0317,6572.0
2020-08-21 12:50:00,149.53,149.59,149.22,149.27,14766.0,134.0317,134.0854,133.7538,133.7986,14766.0
2020-08-21 13:00:00,149.28,149.51,149.17,149.44,4707.0,133.8076,134.0137,133.709,133.951,4707.0
2020-08-21 13:10:00,149.43,149.43,149.31,149.33,7450.0,133.942,133.942,133.8345,133.8524,7450.0
2020-08-21 13:20:00,149.28,149.32,149.03,149.05,13073.0,133.8076,133.8434,133.5835,133.6014,13073.0
2020-08-21 13:30:00,149.05,149.29,149.04,149.24,7930.0,133.6014,133.8165,133.5924,133.7717,7930.0
2020-08-21 13:40:00,149.32,149.45,149.26,149.45,8709.0,133.8434,133.9599,133.7896,133.9599,8709.0
2020-08-21 13:50:00,149.44,149.56,149.44,149.49,7069.0,133.951,134.0585,133.951,133.9958,7069.0
2020-08-21 14:00:00,149.5,149.59,149.41,149.5,11811.0,134.0048,134.0854,133.9241,134.0048,11811.0
2020-08-21 14:10:00,149.5,149.54,149.46,149.47,7187.0,134.0048,134.0406,133.9689,133.9779,7187.0
2020-08-21 14:20:00,149.45,149.7,149.43,149.7,5827.0,133.9599,134.184,133.942,134.184,5827.0
2020-08-21 14:30:00,149.74,150.13,149.74,150.06,23417.0,134.2199,134.5695,134.2199,134.5067,23417.0
2020-08-21 14:40:00,150.06,150.08,149.63,149.74,10528.0,134.5067,134.5247,134.1213,134.2199,10528.0
2020-08-21 14:50:00,149.73,150.02,149.73,150.0,10686.0,134.2109,134.4709,134.2109,134.4529,10686.0
2020-08-21 15:00:00,149.98,150.1,149.9,150.07,19023.0,134.435,134.5426,134.3633,134.5157,19023.0
2020-08-21 15:10:00,150.05,150.14,149.95,149.96,9998.0,134.4978,134.5784,134.4081,134.4171,9998.0
2020-08-21 15:20:00,149.95,149.99,149.83,149.99,9308.0,134.4081,134.444,134.3006,134.444,9308.0
2020-08-21 15:30:00,149.95,150.08,149.75,149.8,29336.0,134.4081,134.5247,134.2289,134.2737,29336.0
2020-08-21 15:40:00,149.8,149.97,149.77,149.85,41577.0,134.2737,134.4261,134.2468,134.3185,41577.0
2020-08-21 15:50:00,149.85,150.13,149.73,149.8,140705.0,134.3185,134.5695,134.2109,134.2737,140705.0
2020-08-24 09:30:00,150.49,151.51,149.96,150.19,29755.0,134.8922,135.8064,134.4171,134.6232,29755.0
2020-08-24 09:40:00,150.08,150.76,149.75,150.76,6955.0,134.5247,135.1342,134.2289,135.1342,6955.0
2020-08-24 09:50:00,150.83,151.89,150.81,151.36,11498.0,135.1969,136.147,135.179,135.672,11498.0
2020-08-24 10:00:00,151.43,152.49,151.26,152.45,21979.0,135.7347,136.6849,135.5823,136.649,21979.0
2020-08-24 10:10:00,152.48,152.57,151.94,152.49,11440.0,136.6759,136.7566,136.1919,136.6849,11440.0
2020-08-24 10:20:00,152.34,152.66,152.12,152.21,8971.0,136.5504,136.8372,136.3532,136.4339,8971.0
2020-08-24 10:30:00,152.35,152.81,152.35,152.71,16470.0,136.5594,136.9717,136.5594,136.8821,16470.0
2020-08-24 10:40:00,152.72,152.9,152.65,152.86,10182.0,136.891,137.0524,136.8283,137.0165,10182.0
2020-08-24 10:50:00,152.86,153.39,152.82,153.38,10602.0,137.0165,137.4916,136.9807,137.4826,10602.0
2020-08-24 11:00:00,153.31,153.31,152.91,153.01,7399.0,137.4199,137.4199,137.0613,137.151,7399.0
2020-08-24 11:10:00,152.93,153.24,152.93,153.18,5629.0,137.0793,137.3571,137.0793,137.3033,5629.0
2020-08-24 11:20:00,153.17,153.39,153.13,153.16,12767.0,137.2944,137.4916,137.2585,137.2854,12767.0
2020-08-24 11:30:00,153.19,153.39,153.07,153.11,4163.0,137.3123,137.4916,137.2047,137.2406,4163.0
2020-08-24 11:40:00,153.11,153.11,152.59,152.68,4911.0,137.2406,137.2406,136.7745,136.8552,4911.0
2020-08-24 11:50:00,152.65,152.86,152.65,152.71,6003.0,136.8283,137.0165,136.8283,136.8821,6003.0
2020-08-24 12:00:00,152.75,152.75,152.5,152.66,4961.0,136.9179,136.9179,136.6938,136.8372,4961.0
2020-08-24 12:10:00,152.72,152.78,152.49,152.53,3390.0,136.891,136.9448,136.6849,136.7207,3390.0
2020-08-24 12:20:00,152.56,152.72,152.4,152.6,11712.0,136.7476,136.891,136.6042,136.7835,11712.0
2020-08-24 12:30:00,152.6,152.81,152.59,152.68,3515.0,136.7835,136.9717,136.7745,136.8552,3515.0
2020-08-24 12:40:00,152.67,152.68,152.56,152.64,5789.0,136.8462,136.8552,136.7476,136.8193,5789.0
2020-08-24 12:50:00,152.6,152.65,152.36,152.43,7422.0,136.7835,136.8283,136.5683,136.6311,7422.0
2020-08-24 13:00:00,152.44,152.48,152.24,152.29,3626.0,136.64,136.6759,136.4608,136.5056,3626.0
2020-08-24 13:10:00,152.32,152.44,152.22,152.34,4595.0,136.5325,136.64,136.4428,136.5504,4595.0
2020-08-24 13:20:00,152.32,152.74,152.32,152.74,5376.0,136.5325,136.9089,136.5325,136.9089,5376.0
2020-08-24 13:30:00,152.76,152.8,152.55,152.64,7455.0,136.9269,136.9627,136.7386,136.8193,7455.0
2020-08-24 13:40:00,152.64,152.77,152.55,152.73,11218.0,136.8193,136.9358,136.7386,136.9,11218.0
2020-08-24 13:50:00,152.69,152.74,152.49,152.74,9530.0,136.8641,136.9089,136.6849,136.9089,9530.0
2020-08-24 14:00:00,152.74,152.83,152.7,152.78,5316.0,136.9089,136.9896,136.8731,136.9448,5316.0
2020-08-24 14:10:00,152.76,152.89,152.71,152.85,5732.0,136.9269,137.0434,136.8821,137.0075,5732.0
2020-08-24 14:20:00,152.88,153.18,152.86,153.18,11448.0,137.0344,137.3033,137.0165,137.3033,11448.0
2020-08-24 14:30:00,153.15,153.18,152.91,153.03,6452.0,137.2765,137.3033,137.0613,137.1689,6452.0
2020-08-24 14:40:00,153.09,153.18,152.76,152.88,23520.0,137.2227,137.3033,136.9269,137.0344,23520.0
2020-08-24 14:50:00,152.89,153.11,152.82,152.92,10375.0,137.0434,137.2406,136.9807,137.0703,10375.0
2020-08-24 15:00:00,152.9,153.08,152.7,152.93,18015.0,137.0524,137.2137,136.8731,137.0793,18015.0
2020-08-24 15:10:00,152.88,152.97,152.82,152.89,7745.0,137.0344,137.1151,136.9807,137.0434,7745.0
2020-08-24 15:20:00,152.85,153.1,152.82,153.01,13576.0,137.0075,137.2316,136.9807,137.151,13576.0
2020-08-24 15:30:00,152.96,153.08,152.86,152.92,40270.0,137.1061,137.2137,137.0165,137.0703,40270.0
2020-08-24 15:40:00,152.91,153.11,152.9,153.0,52170.0,137.0613,137.2406,137.0524,137.142,52170.0
2020-08-24 15:50:00,153.08,153.27,152.91,153.27,109806.0,137.2137,137.384,137.0613,137.384,109806.0
2020-08-25 09:30:00,154.3,154.73,153.13,153.42,32005.0,138.3073,138.6927,137.2585,137.5185,32005.0
2020-08-25 09:40:00,153.29,154.16,152.98,154.16,11673.0,137.4019,138.1818,137.1241,138.1818,11673.0
2020-08-25 09:50:00,154.22,154.53,153.87,153.89,12738.0,138.2356,138.5134,137.9218,137.9398,12738.0
2020-08-25 10:00:00,153.8,153.86,153.39,153.55,6196.0,137.8591,137.9129,137.4916,137.635,6196.0
2020-08-25 10:10:00,153.44,153.44,152.7,152.91,7570.0,137.5364,137.5364,136.8731,137.0613,7570.0
2020-08-25 10:20:00,152.77,153.34,152.77,153.0,4014.0,136.9358,137.4468,136.9358,137.142,4014.0
2020-08-25 10:30:00,152.99,152.99,152.57,152.71,7851.0,137.133,137.133,136.7566,136.8821,7851.0
2020-08-25 10:40:00,152.68,152.71,152.3,152.35,11295.0,136.8552,136.8821,136.5146,136.5594,11295.0
2020-08-25 10:50:00,152.39,152.53,152.23,152.36,5038.0,136.5952,136.7207,136.4518,136.5683,5038.0
2020-08-25 11:00:00,152.36,152.47,151.87,151.97,9937.0,136.5683,136.6669,136.1291,136.2188,9937.0
2020-08-25 11:10:00,151.92,151.92,151.24,151.3,8580.0,136.1739,136.1739,135.5644,135.6182,8580.0
2020-08-25 11:20:00,151.2,151.61,151.19,151.56,6836.0,135.5286,135.8961,135.5196,135.8513,6836.0
2020-08-25 11:30:00,151.58,151.92,151.34,151.37,27693.0,135.8692,136.1739,135.6541,135.6809,27693.0
2020-08-25 11:40:00,151.36,151.43,151.13,151.3,9474.0,135.672,135.7347,135.4658,135.6182,9474.0
2020-08-25 11:50:00,151.28,151.32,150.98,150.99,8054.0,135.6003,135.6361,135.3314,135.3403,8054.0
2020-08-25 12:00:00,151.01,151.16,150.86,151.15,11438.0,135.3583,135.4927,135.2238,135.4837,11438.0
2020-08-25 12:10:00,151.11,151.12,150.99,151.12,7166.0,135.4479,135.4569,135.3403,135.4569,7166.0
2020-08-25 12:20:00,151.15,151.26,151.09,151.2,9532.0,135.4837,135.5823,135.43,135.5286,9532.0
2020-08-25 12:30:00,151.11,151.3,150.96,151.08,7031.0,135.4479,135.6182,135.3134,135.421,7031.0
2020-08-25 12:40:00,151.05,151.35,151.05,151.35,6959.0,135.3941,135.663,135.3941,135.663,6959.0
2020-08-25 12:50:00,151.31,151.33,151.13,151.14,5094.0,135.6272,135.6451,135.4658,135.4748,5094.0
2020-08-25 13:00:00,151.14,151.27,151.14,151.27,5156.0,135.4748,135.5913,135.4748,135.5913,5156.0
2020-08-25 13:10:00,151.21,151.31,151.13,151.27,7188.0,135.5375,135.6272,135.4658,135.5913,7188.0
2020-08-25 13:20:00,151.36,151.43,151.15,151.18,9920.0,135.672,135.7347,135.4837,135.5106,9920.0
2020-08-25 13:30:00,151.15,151.37,151.14,151.25,9708.0,135.4837,135.6809,135.4748,135.5734,9708.0
2020-08-25 13:40:00,151.21,151.32,151.13,151.26,5638.0,135.5375,135.6361,135.4658,135.5823,5638.0
2020-08-25 13:50:00,151.26,151.3,151.13,151.17,3864.0,135.5823,135.6182,135.4658,135.5017,3864.0
2020-08-25 14:00:00,151.16,151.28,151.1,151.27,8208.0,135.4927,135.6003,135.4389,135.5913,8208.0
2020-08-25 14:10:00,151.23,151.27,151.01,151.2,9164.0,135.5555,135.5913,135.3583,135.5286,9164.0
2020-08-25 14:20:00,151.24,151.46,151.23,151.23,6788.0,135.5644,135.7616,135.5555,135.5555,6788.0
2020-08-25 14:30:00,151.27,151.29,151.11,151.21,12182.0,135.5913,135.6092,135.4479,135.5375,12182.0
2020-08-25 14:40:00,151.2,151.39,151.2,151.33,9174.0,135.5286,135.6989,135.5286,135.6451,9174.0
2020-08-25 14:50:00,151.26,151.26,151.09,151.09,7903.0,135.5823,135.5823,135.43,135.43,7903.0
2020-08-25 15:00:00,151.11,151.22,150.97,151.17,9168.0,135.4479,135.5465,135.3224,135.5017,9168.0
2020-08-25 15:10:00,151.18,151.39,151.13,151.39,14324.0,135.5106,135.6989,135.4658,135.6989,14324.0
2020-08-25 15:20:00,151.42,151.55,151.31,151.46,13953.0,135.7258,135.8423,135.6272,135.7616,13953.0
2020-08-25 15:30:00,151.5,151.55,151.24,151.38,23598.0,135.7975,135.8423,135.5644,135.6899,23598.0
2020-08-25 15:40:00,151.36,151.5,151.29,151.44,18298.0,135.672,135.7975,135.6092,135.7437,18298.0
2020-08-25 15:50:00,151.54,151.54,151.19,151.47,58456.0,135.8333,135.8333,135.5196,135.7706,58456.0
2020-08-26 09:30:00,150.92,150.92,149.82,150.44,33060.0,135.2776,135.2776,134.2916,134.8473,33060.0
2020-08-26 09:40:00,150.44,150.61,149.86,150.26,9027.0,134.8473,134.9997,134.3275,134.686,9027.0
2020-08-26 09:50:00,150.25,150.76,150.19,150.24,7009.0,134.677,135.1342,134.6232,134.6681,7009.0
2020-08-26 10:00:00,150.23,150.73,150.18,150.64,12119.0,134.6591,135.1073,134.6143,135.0266,12119.0
2020-08-26 10:10:00,150.67,151.09,150.41,150.7,8409.0,135.0535,135.43,134.8204,135.0804,8409.0
2020-08-26 10:20:00,150.69,150.69,150.1,150.16,10684.0,135.0714,135.0714,134.5426,134.5964,10684.0
2020-08-26 10:30:00,150.17,150.37,150.08,150.18,4624.0,134.6053,134.7846,134.5247,134.6143,4624.0
2020-08-26 10:40:00,150.18,150.2,149.95,150.08,7837.0,134.6143,134.6322,134.4081,134.5247,7837.0
2020-08-26 10:50:00,150.09,150.31,149.81,149.82,4850.0,134.5336,134.7308,134.2826,134.2916,4850.0
2020-08-26 11:00:00,149.82,149.92,149.54,149.73,19663.0,134.2916,134.3812,134.0406,134.2109,19663.0
2020-08-26 11:10:00,149.8,150.32,149.77,149.79,4859.0,134.2737,134.7398,134.2468,134.2647,4859.0
2020-08-26 11:20:00,149.81,149.94,149.65,149.83,4368.0,134.2826,134.3992,134.1392,134.3006,4368.0
2020-08-26 11:30:00,149.79,149.79,149.42,149.47,9048.0,134.2647,134.2647,133.9331,133.9779,9048.0
2020-08-26 11:40:00,149.45,149.83,149.45,149.7,8377.0,133.9599,134.3006,133.9599,134.184,8377.0
2020-08-26 11:50:00,149.67,149.7,149.45,149.7,16421.0,134.1571,134.184,133.9599,134.184,16421.0
2020-08-26 12:00:00,149.7,149.84,149.65,149.78,11439.0,134.184,134.3095,134.1392,134.2557,11439.0
2020-08-26 12:10:00,149.78,149.8,149.57,149.79,4947.0,134.2557,134.2737,134.0675,134.2647,4947.0
2020-08-26 12:20:00,149.81,149.96,149.77,149.91,9588.0,134.2826,134.4171,134.2468,134.3723,9588.0
2020-08-26 12:30:00,149.86,150.02,149.7,149.93,13388.0,134.3275,134.4709,134.184,134.3902,13388.0
2020-08-26 12:40:00,149.93,150.32,149.93,150.26,10841.0,134.3902,134.7398,134.3902,134.686,10841.0
2020-08-26 12:50:00,150.22,150.85,150.16,150.77,36678.0,134.6501,135.2148,134.5964,135.1431,36678.0
2020-08-26 13:00:00,150.85,150.86,150.57,150.59,6833.0,135.2148,135.2238,134.9639,134.9818,6833.0
2020-08-26 13:10:00,150.66,150.66,150.52,150.61,5297.0,135.0445,135.0445,134.919,134.9997,5297.0
2020-08-26 13:20:00,150.64,150.78,150.58,150.61,5784.0,135.0266,135.1521,134.9728,134.9997,5784.0
2020-08-26 13:30:00,150.63,150.8,150.58,150.72,5468.0,135.0176,135.17,134.9728,135.0983,5468.0
2020-08-26 13:40:00,150.72,150.85,150.66,150.76,4866.0,135.0983,135.2148,135.0445,135.1342,4866.0
2020-08-26 13:50:00,150.79,151.02,150.71,150.86,6187.0,135.1611,135.3672,135.0894,135.2238,6187.0
2020-08-26 14:00:00,150.88,151.11,150.84,151.09,4466.0,135.2417,135.4479,135.2059,135.43,4466.0
2020-08-26 14:10:00,151.11,151.24,151.09,151.23,2493.0,135.4479,135.5644,135.43,135.5555,2493.0
2020-08-26 14:20:00,151.28,151.49,151.25,151.34,6016.0,135.6003,135.7885,135.5734,135.6541,6016.0
2020-08-26 14:30:00,151.36,151.45,151.24,151.31,5925.0,135.672,135.7527,135.5644,135.6272,5925.0
2020-08-26 14:40:00,151.41,151.45,151.06,151.09,14889.0,135.7168,135.7527,135.4031,135.43,14889.0
2020-08-26 14:50:00,151.03,151.12,150.7,150.75,54931.0,135.3762,135.4569,135.0804,135.1252,54931.0
2020-08-26 15:00:00,150.72,150.91,150.57,150.78,20735.0,135.0983,135.2686,134.9639,135.1521,20735.0
2020-08-26 15:10:00,150.81,151.09,150.81,150.9,9201.0,135.179,135.43,135.179,135.2597,9201.0
2020-08-26 15:20:00,150.89,151.1,150.87,150.96,9185.0,135.2507,135.4389,135.2328,135.3134,9185.0
2020-08-26 15:30:00,150.95,150.96,150.59,150.59,10022.0,135.3045,135.3134,134.9818,134.9818,10022.0
2020-08-26 15:40:00,150.56,150.68,150.46,150.53,15976.0,134.9549,135.0625,134.8653,134.928,15976.0
2020-08-26 15:50:00,150.55,150.63,150.33,150.47,34414.0,134.9459,135.0176,134.7487,134.8742,34414.0
2020-08-27 09:30:00,150.67,151.75,150.4,151.74,66703.0,135.0535,136.0216,134.8115,136.0126,66703.0
2020-08-27 09:40:00,151.69,152.72,151.68,152.58,8428.0,135.9678,136.891,135.9588,136.7655,8428.0
2020-08-27 09:50:00,152.79,153.34,152.54,153.25,19399.0,136.9538,137.4468,136.7297,137.3661,19399.0
2020-08-27 10:00:00,153.19,153.53,152.22,152.3,21122.0,137.3123,137.6171,136.4428,136.5146,21122.0
2020-08-27 10:10:00,152.3,152.38,151.77,152.0,14161.0,136.5146,136.5863,136.0395,136.2456,14161.0
2020-08-27 10:20:00,152.03,152.83,152.03,152.5,43541.0,136.2725,136.9896,136.2725,136.6938,43541.0
2020-08-27 10:30:00,152.49,152.81,152.31,152.38,10140.0,136.6849,136.9717,136.5235,136.5863,10140.0
2020-08-27 10:40:00,152.33,152.58,152.1,152.44,9527.0,136.5414,136.7655,136.3353,136.64,9527.0
2020-08-27 10:50:00,152.39,152.68,152.35,152.51,10137.0,136.5952,136.8552,136.5594,136.7028,10137.0
2020-08-27 11:00:00,152.48,152.48,151.77,151.77,13165.0,136.6759,136.6759,136.0395,136.0395,13165.0
2020-08-27 11:10:00,151.79,151.86,151.61,151.84,8927.0,136.0574,136.1202,135.8961,136.1022,8927.0
2020-08-27 11:20:00,151.8,151.82,151.57,151.65,7172.0,136.0664,136.0843,135.8602,135.9319,7172.0
2020-08-27 11:30:00,151.59,151.8,151.5,151.68,5936.0,135.8781,136.0664,135.7975,135.9588,5936.0
2020-08-27 11:40:00,151.68,151.74,151.4,151.53,29534.0,135.9588,136.0126,135.7078,135.8244,29534.0
2020-08-27 11:50:00,151.53,151.84,151.52,151.78,17386.0,135.8244,136.1022,135.8154,136.0485,17386.0
2020-08-27 12:00:00,151.78,152.07,151.75,151.87,13855.0,136.0485,136.3084,136.0216,136.1291,13855.0
2020-08-27 12:10:00,151.9,152.06,151.83,152.03,8152.0,136.156,136.2994,136.0933,136.2725,8152.0
2020-08-27 12:20:00,151.98,152.17,151.91,151.92,13762.0,136.2277,136.398,136.165,136.1739,13762.0
2020-08-27 12:30:00,151.89,151.94,151.61,151.66,8203.0,136.147,136.1919,135.8961,135.9409,8203.0
2020-08-27 12:40:00,151.69,151.97,151.59,151.92,11154.0,135.9678,136.2188,135.8781,136.1739,11154.0
2020-08-27 12:50:00,151.95,152.1,151.86,151.87,15008.0,136.2008,136.3353,136.1202,136.1291,15008.0
2020-08-27 13:00:00,151.81,151.98,151.68,151.9,10940.0,136.0753,136.2277,135.9588,136.156,10940.0
2020-08-27 13:10:00,151.91,152.26,151.91,152.18,17200.0,136.165,136.4787,136.165,136.407,17200.0
2020-08-27 13:20:00,152.12,152.24,151.98,152.09,15213.0,136.3532,136.4608,136.2277,136.3263,15213.0
2020-08-27 13:30:00,152.08,152.52,152.0,152.52,10674.0,136.3174,136.7118,136.2456,136.7118,10674.0
2020-08-27 13:40:00,152.53,152.57,152.28,152.35,8509.0,136.7207,136.7566,136.4966,136.5594,8509.0
2020-08-27 13:50:00,152.33,152.44,152.12,152.33,15296.0,136.5414,136.64,136.3532,136.5414,15296.0
2020-08-27 14:00:00,152.34,152.61,152.33,152.52,12896.0,136.5504,136.7924,136.5414,136.7118,12896.0
2020-08-27 14:10:00,152.53,152.85,152.53,152.72,12877.0,136.7207,137.0075,136.7207,136.891,12877.0
2020-08-27 14:20:00,152.77,152.97,152.71,152.9,18099.0,136.9358,137.1151,136.8821,137.0524,18099.0
2020-08-27 14:30:00,152.92,153.03,152.83,152.95,19629.0,137.0703,137.1689,136.9896,137.0972,19629.0
2020-08-27 14:40:00,152.99,153.2,152.93,153.2,22948.0,137.133,137.3213,137.0793,137.3213,22948.0
2020-08-27 14:50:00,153.17,153.18,152.93,153.05,17642.0,137.2944,137.3033,137.0793,137.1868,17642.0
2020-08-27 15:00:00,153.06,153.21,152.88,153.11,18432.0,137.1958,137.3302,137.0344,137.2406,18432.0
2020-08-27 15:10:00,153.13,153.2,152.96,153.14,19138.0,137.2585,137.3213,137.1061,137.2675,19138.0
2020-08-27 15:20:00,153.19,153.31,153.07,153.09,17812.0,137.3123,137.4199,137.2047,137.2227,17812.0
2020-08-27 15:30:00,153.12,153.23,153.01,153.04,19521.0,137.2496,137.3482,137.151,137.1779,19521.0
2020-08-27 15:40:00,153.02,153.19,152.72,152.72,25679.0,137.1599,137.3123,136.891,136.891,25679.0
2020-08-27 15:50:00,152.7,152.87,152.42,152.44,73318.0,136.8731,137.0255,136.6221,136.64,73318.0
2020-08-28 09:30:00,152.84,152.99,151.57,151.75,22002.0,136.9986,137.133,135.8602,136.0216,22002.0
2020-08-28 09:40:00,151.62,152.22,151.53,152.16,7787.0,135.905,136.4428,135.8244,136.3891,7787.0
2020-08-28 09:50:00,152.16,152.25,151.28,151.28,6511.0,136.3891,136.4697,135.6003,135.6003,6511.0
2020-08-28 10:00:00,151.28,151.54,150.85,151.05,4815.0,135.6003,135.8333,135.2148,135.3941,4815.0
2020-08-28 10:10:00,151.04,151.23,150.83,151.23,7103.0,135.3851,135.5555,135.1969,135.5555,7103.0
2020-08-28 10:20:00,151.21,151.37,150.84,150.87,5438.0,135.5375,135.6809,135.2059,135.2328,5438.0
2020-08-28 10:30:00,150.73,151.17,150.73,150.95,8194.0,135.1073,135.5017,135.1073,135.3045,8194.0
2020-08-28 10:40:00,150.92,151.33,150.89,151.33,8970.0,135.2776,135.6451,135.2507,135.6451,8970.0
2020-08-28 10:50:00,151.31,151.31,150.88,150.98,7688.0,135.6272,135.6272,135.2417,135.3314,7688.0
2020-08-28 11:00:00,150.99,151.25,150.92,151.14,7499.0,135.3403,135.5734,135.2776,135.4748,7499.0
2020-08-28 11:10:00,151.16,151.3,151.09,151.21,3856.0,135.4927,135.6182,135.43,135.5375,3856.0
2020-08-28 11:20:00,151.21,151.29,151.13,151.16,6256.0,135.5375,135.6092,135.4658,135.4927,6256.0
2020-08-28 11:30:00,151.14,151.43,151.03,151.43,11063.0,135.4748,135.7347,135.3762,135.7347,11063.0
2020-08-28 11:40:00,151.4,151.65,151.39,151.47,12305.0,135.7078,135.9319,135.6989,135.7706,12305.0
2020-08-28 11:50:00,151.45,151.53,151.4,151.5,5701.0,135.7527,135.8244,135.7078,135.7975,5701.0
2020-08-28 12:00:00,151.47,151.47,151.16,151.28,10028.0,135.7706,135.7706,135.4927,135.6003,10028.0
2020-08-28 12:10:00,151.25,151.43,151.16,151.4,8168.0,135.5734,135.7347,135.4927,135.7078,8168.0
2020-08-28 12:20:00,151.4,151.4,151.33,151.36,3433.0,135.7078,135.7078,135.6451,135.672,3433.0
2020-08-28 12:30:00,151.39,151.67,151.39,151.65,7297.0,135.6989,135.9499,135.6989,135.9319,7297.0
2020-08-28 12:40:00,151.81,152.23,151.8,152.22,9667.0,136.0753,136.4518,136.0664,136.4428,9667.0
2020-08-28 12:50:00,152.22,152.48,152.22,152.39,5929.0,136.4428,136.6759,136.4428,136.5952,5929.0
2020-08-28 13:00:00,152.37,152.37,152.06,152.08,6343.0,136.5773,136.5773,136.2994,136.3174,6343.0
2020-08-28 13:10:00,152.09,152.23,151.94,151.94,8358.0,136.3263,136.4518,136.1919,136.1919,8358.0
2020-08-28 13:20:00,151.95,151.96,151.73,151.78,3705.0,136.2008,136.2098,136.0036,136.0485,3705.0
2020-08-28 13:30:00,151.78,151.97,151.69,151.94,11106.0,136.0485,136.2188,135.9678,136.1919,11106.0
2020-08-28 13:40:00,151.95,151.97,151.86,151.91,7680.0,136.2008,136.2188,136.1202,136.165,7680.0
2020-08-28 13:50:00,151.93,152.03,151.87,151.89,7828.0,136.1829,136.2725,136.1291,136.147,7828.0
2020-08-28 14:00:00,151.88,152.06,151.85,151.92,7295.0,136.1381,136.2994,136.1112,136.1739,7295.0
2020-08-28 14:10:00,151.84,152.08,151.83,152.08,3820.0,136.1022,136.3174,136.0933,136.3174,3820.0
2020-08-28 14:20:00,152.06,152.09,151.95,152.06,5032.0,136.2994,136.3263,136.2008,136.2994,5032.0
2020-08-28 14:30:00,152.1,152.14,152.02,152.14,4108.0,136.3353,136.3711,136.2636,136.3711,4108.0
2020-08-28 14:40:00,152.14,152.21,152.05,152.18,6139.0,136.3711,136.4339,136.2905,136.407,6139.0
2020-08-28 14:50:00,152.15,152.39,152.08,152.36,6099.0,136.3801,136.5952,136.3174,136.5683,6099.0
2020-08-28 15:00:00,152.39,152.52,152.26,152.46,5056.0,136.5952,136.7118,136.4787,136.658,5056.0
2020-08-28 15:10:00,152.48,152.73,152.43,152.56,7540.0,136.6759,136.9,136.6311,136.7476,7540.0
2020-08-28 15:20:00,152.54,152.75,152.41,152.41,12101.0,136.7297,136.9179,136.6132,136.6132,12101.0
2020-08-28 15:30:00,152.41,152.44,152.16,152.21,11889.0,136.6132,136.64,136.3891,136.4339,11889.0
2020-08-28 15:40:00,152.18,152.21,152.02,152.12,24788.0,136.407,136.4339,136.2636,136.3532,24788.0
2020-08-28 15:50:00,152.09,152.27,151.87,152.27,49179.0,136.3263,136.4877,136.1291,136.4877,49179.0
2020-08-31 09:30:00,152.07,152.4,151.16,151.6,33990.0,136.3084,136.6042,135.4927,135.8871,33990.0
2020-08-31 09:40:00,151.61,151.8,150.88,150.88,6101.0,135.8961,136.0664,135.2417,135.2417,6101.0
2020-08-31 09:50:00,150.87,151.18,150.59,151.01,18574.0,135.2328,135.5106,134.9818,135.3583,18574.0
2020-08-31 10:00:00,150.96,151.27,150.59,150.98,11401.0,135.3134,135.5913,134.9818,135.3314,11401.0
2020-08-31 10:10:00,150.97,151.23,150.94,151.05,5120.0,135.3224,135.5555,135.2955,135.3941,5120.0
2020-08-31 10:20:00,151.01,151.2,150.89,150.89,3988.0,135.3583,135.5286,135.2507,135.2507,3988.0
2020-08-31 10:30:00,150.86,151.02,150.79,150.96,7659.0,135.2238,135.3672,135.1611,135.3134,7659.0
2020-08-31 10:40:00,150.94,150.95,150.69,150.73,7429.0,135.2955,135.3045,135.0714,135.1073,7429.0
2020-08-31 10:50:00,150.69,150.73,150.15,150.33,13426.0,135.0714,135.1073,134.5874,134.7487,13426.0
2020-08-31 11:00:00,150.35,150.64,150.3,150.51,4870.0,134.7667,135.0266,134.7218,134.9101,4870.0
2020-08-31 11:10:00,150.5,150.67,150.41,150.41,5457.0,134.9011,135.0535,134.8204,134.8204,5457.0
2020-08-31 11:20:00,150.47,150.5,150.33,150.35,7930.0,134.8742,134.9011,134.7487,134.7667,7930.0
2020-08-31 11:30:00,150.36,150.52,150.11,150.21,20306.0,134.7756,134.919,134.5515,134.6412,20306.0
2020-08-31 11:40:00,150.2,150.46,150.17,150.24,16638.0,134.6322,134.8653,134.6053,134.6681,16638.0
2020-08-31 11:50:00,150.21,150.4,150.14,150.18,9675.0,134.6412,134.8115,134.5784,134.6143,9675.0
2020-08-31 12:00:00,150.18,150.26,150.07,150.1,8182.0,134.6143,134.686,134.5157,134.5426,8182.0
2020-08-31 12:10:00,150.14,150.23,149.92,150.15,12296.0,134.5784,134.6591,134.3812,134.5874,12296.0
2020-08-31 12:20:00,150.13,150.2,149.94,150.0,7104.0,134.5695,134.6322,134.3992,134.4529,7104.0
2020-08-31 12:30:00,149.97,150.0,149.61,149.61,9504.0,134.4261,134.4529,134.1034,134.1034,9504.0
2020-08-31 12:40:00,149.55,149.63,149.46,149.55,8262.0,134.0496,134.1213,133.9689,134.0496,8262.0
2020-08-31 12:50:00,149.56,149.74,149.55,149.68,9229.0,134.0585,134.2199,134.0496,134.1661,9229.0
2020-08-31 13:00:00,149.64,149.64,149.43,149.58,16109.0,134.1303,134.1303,133.942,134.0765,16109.0
2020-08-31 13:10:00,149.63,149.63,149.29,149.52,6059.0,134.1213,134.1213,133.8165,134.0227,6059.0
2020-08-31 13:20:00,149.5,149.56,149.39,149.54,7138.0,134.0048,134.0585,133.9062,134.0406,7138.0
2020-08-31 13:30:00,149.46,149.54,149.41,149.46,11536.0,133.9689,134.0406,133.9241,133.9689,11536.0
2020-08-31 13:40:00,149.45,149.51,149.06,149.17,11197.0,133.9599,134.0137,133.6104,133.709,11197.0
2020-08-31 13:50:00,149.19,149.34,149.16,149.3,11057.0,133.7269,133.8613,133.7,133.8255,11057.0
2020-08-31 14:00:00,149.34,149.4,149.23,149.29,10223.0,133.8613,133.9151,133.7628,133.8165,10223.0
2020-08-31 14:10:00,149.25,149.32,149.17,149.17,10728.0,133.7807,133.8434,133.709,133.709,10728.0
2020-08-31 14:20:00,149.18,149.23,148.95,148.98,14581.0,133.7179,133.7628,133.5118,133.5387,14581.0
2020-08-31 14:30:00,148.97,149.14,148.97,149.1,11511.0,133.5297,133.6821,133.5297,133.6462,11511.0
2020-08-31 14:40:00,149.13,149.35,149.09,149.33,11353.0,133.6731,133.8703,133.6373,133.8524,11353.0
2020-08-31 14:50:00,149.36,149.42,149.19,149.22,8958.0,133.8793,133.9331,133.7269,133.7538,8958.0
2020-08-31 15:00:00,149.19,149.27,149.12,149.24,11082.0,133.7269,133.7986,133.6642,133.7717,11082.0
2020-08-31 15:10:00,149.26,149.33,149.13,149.13,9301.0,133.7896,133.8524,133.6731,133.6731,9301.0
2020-08-31 15:20:00,149.16,149.39,149.09,149.27,16547.0,133.7,133.9062,133.6373,133.7986,16547.0
2020-08-31 15:30:00,149.28,149.62,149.25,149.62,39330.0,133.8076,134.1123,133.7807,134.1123,39330.0
2020-08-31 15:40:00,149.65,149.97,149.58,149.81,38900.0,134.1392,134.4261,134.0765,134.2826,38900.0
2020-08-31 15:50:00,149.78,149.89,149.31,149.33,121112.0,134.2557,134.3543,133.8345,133.8524,121112.0
2020-09-01 09:30:00,147.85,148.97,147.36,148.48,73515.0,132.5258,133.5297,132.0866,133.0905,73515.0
2020-09-01 09:40:00,148.48,149.36,148.32,149.3,46400.0,133.0905,133.8793,132.9471,133.8255,46400.0
2020-09-01 09:50:00,149.24,149.35,148.9,149.03,17292.0,133.7717,133.8703,133.467,133.5835,17292.0
2020-09-01 10:00:00,149.15,149.38,149.0,149.15,15771.0,133.691,133.8972,133.5566,133.691,15771.0
2020-09-01 10:10:00,149.16,149.38,148.97,149.26,22466.0,133.7,133.8972,133.5297,133.7896,22466.0
2020-09-01 10:20:00,149.28,149.69,149.28,149.68,12683.0,133.8076,134.1751,133.8076,134.1661,12683.0
2020-09-01 10:30:00,149.73,149.93,149.54,149.75,15065.0,134.2109,134.3902,134.0406,134.2289,15065.0
2020-09-01 10:40:00,149.84,150.01,149.67,149.74,15832.0,134.3095,134.4619,134.1571,134.2199,15832.0
2020-09-01 10:50:00,149.72,149.73,149.37,149.57,5665.0,134.202,134.2109,133.8882,134.0675,5665.0
2020-09-01 11:00:00,149.55,149.59,149.41,149.55,7033.0,134.0496,134.0854,133.9241,134.0496,7033.0
2020-09-01 11:10:00,149.56,149.73,149.23,149.58,6369.0,134.0585,134.2109,133.7628,134.0765,6369.0
2020-09-01 11:20:00,149.6,149.65,149.26,149.31,8464.0,134.0944,134.1392,133.7896,133.8345,8464.0
2020-09-01 11:30:00,149.3,149.87,149.27,149.65,9323.0,133.8255,134.3364,133.7986,134.1392,9323.0
2020-09-01 11:40:00,149.62,149.73,149.44,149.54,5844.0,134.1123,134.2109,133.951,134.0406,5844.0
2020-09-01 11:50:00,149.51,149.77,149.49,149.5,6641.0,134.0137,134.2468,133.9958,134.0048,6641.0
2020-09-01 12:00:00,149.51,149.96,149.48,149.82,14708.0,134.0137,134.4171,133.9868,134.2916,14708.0
2020-09-01 12:10:00,149.8,149.87,149.71,149.74,7514.0,134.2737,134.3364,134.193,134.2199,7514.0
2020-09-01 12:20:00,149.8,149.95,149.75,149.75,6531.0,134.2737,134.4081,134.2289,134.2289,6531.0
2020-09-01 12:30:00,149.76,150.02,149.72,149.95,19468.0,134.2378,134.4709,134.202,134.4081,19468.0
2020-09-01 12:40:00,149.95,150.05,149.9,150.0,7597.0,134.4081,134.4978,134.3633,134.4529,7597.0
2020-09-01 12:50:00,149.98,150.32,149.98,150.32,3630.0,134.435,134.7398,134.435,134.7398,3630.0
2020-09-01 13:00:00,150.27,150.27,150.06,150.09,4355.0,134.695,134.695,134.5067,134.5336,4355.0
2020-09-01 13:10:00,150.06,150.09,149.88,149.88,5860.0,134.5067,134.5336,134.3454,134.3454,5860.0
2020-09-01 13:20:00,149.83,149.93,149.78,149.84,13263.0,134.3006,134.3902,134.2557,134.3095,13263.0
2020-09-01 13:30:00,149.82,149.84,149.75,149.8,11789.0,134.2916,134.3095,134.2289,134.2737,11789.0
2020-09-01 13:40:00,149.83,150.06,149.73,150.03,10876.0,134.3006,134.5067,134.2109,134.4798,10876.0
2020-09-01 13:50:00,150.04,150.04,149.84,149.91,7551.0,134.4888,134.4888,134.3095,134.3723,7551.0
2020-09-01 14:00:00,149.91,150.06,149.91,149.94,12540.0,134.3723,134.5067,134.3723,134.3992,12540.0
2020-09-01 14:10:00,149.96,149.99,149.78,149.91,18006.0,134.4171,134.444,134.2557,134.3723,18006.0
2020-09-01 14:20:00,149.86,150.2,149.86,150.18,7195.0,134.3275,134.6322,134.3275,134.6143,7195.0
2020-09-01 14:30:00,150.22,150.3,150.14,150.3,7203.0,134.6501,134.7218,134.5784,134.7218,7203.0
2020-09-01 14:40:00,150.3,150.3,150.19,150.22,6065.0,134.7218,134.7218,134.6232,134.6501,6065.0
2020-09-01 14:50:00,150.17,150.19,150.0,150.05,7249.0,134.6053,134.6232,134.4529,134.4978,7249.0
2020-09-01 15:00:00,150.03,150.05,149.85,149.91,12666.0,134.4798,134.4978,134.3185,134.3723,12666.0
2020-09-01 15:10:00,149.9,150.01,149.83,149.97,6569.0,134.3633,134.4619,134.3006,134.4261,6569.0
2020-09-01 15:20:00,149.96,150.02,149.81,149.81,17003.0,134.4171,134.4709,134.2826,134.2826,17003.0
2020-09-01 15:30:00,149.79,149.79,149.45,149.52,17320.0,134.2647,134.2647,133.9599,134.0227,17320.0
2020-09-01 15:40:00,149.59,149.87,149.59,149.81,24977.0,134.0854,134.3364,134.0854,134.2826,24977.0
2020-09-01 15:50:00,149.78,150.24,149.75,150.19,53168.0,134.2557,134.6681,134.2289,134.6232,53168.0
2020-09-02 09:30:00,150.06,150.63,149.92,150.37,37350.0,134.5067,135.0176,134.3812,134.7846,37350.0
2020-09-02 09:40:00,150.34,150.5,149.98,150.11,12832.0,134.7577,134.9011,134.435,134.5515,12832.0
2020-09-02 09:50:00,150.08,151.7,150.0,151.7,13743.0,134.5247,135.9767,134.4529,135.9767,13743.0
2020-09-02 10:00:00,151.71,151.71,151.06,151.11,34830.0,135.9857,135.9857,135.4031,135.4479,34830.0
2020-09-02 10:10:00,151.17,151.56,151.02,151.33,18444.0,135.5017,135.8513,135.3672,135.6451,18444.0
2020-09-02 10:20:00,151.38,151.71,151.28,151.66,12295.0,135.6899,135.9857,135.6003,135.9409,12295.0
2020-09-02 10:30:00,151.66,151.8,151.4,151.69,16011.0,135.9409,136.0664,135.7078,135.9678,16011.0
2020-09-02 10:40:00,151.71,151.79,151.47,151.51,26425.0,135.9857,136.0574,135.7706,135.8064,26425.0
2020-09-02 10:50:00,151.54,151.69,151.41,151.69,16857.0,135.8333,135.9678,135.7168,135.9678,16857.0
2020-09-02 11:00:00,151.76,152.29,151.75,152.28,24125.0,136.0305,136.5056,136.0216,136.4966,24125.0
2020-09-02 11:10:00,152.23,152.51,152.21,152.38,13507.0,136.4518,136.7028,136.4339,136.5863,13507.0
2020-09-02 11:20:00,152.38,152.76,152.38,152.55,24490.0,136.5863,136.9269,136.5863,136.7386,24490.0
2020-09-02 11:30:00,152.53,153.3,152.49,153.15,28082.0,136.7207,137.4109,136.6849,137.2765,28082.0
2020-09-02 11:40:00,153.13,153.19,152.78,152.89,31080.0,137.2585,137.3123,136.9448,137.0434,31080.0
2020-09-02 11:50:00,152.93,153.54,152.79,153.34,13301.0,137.0793,137.626,136.9538,137.4468,13301.0
2020-09-02 12:00:00,153.34,153.51,153.11,153.13,14060.0,137.4468,137.5991,137.2406,137.2585,14060.0
2020-09-02 12:10:00,153.16,153.24,152.93,152.94,9628.0,137.2854,137.3571,137.0793,137.0882,9628.0
2020-09-02 12:20:00,152.96,153.23,152.91,153.08,14795.0,137.1061,137.3482,137.0613,137.2137,14795.0
2020-09-02 12:30:00,153.1,153.1,152.67,152.77,12960.0,137.2316,137.2316,136.8462,136.9358,12960.0
2020-09-02 12:40:00,152.74,152.84,152.62,152.78,13472.0,136.9089,136.9986,136.8014,136.9448,13472.0
2020-09-02 12:50:00,152.75,152.79,152.51,152.56,7978.0,136.9179,136.9538,136.7028,136.7476,7978.0
2020-09-02 13:00:00,152.54,152.59,152.19,152.23,9319.0,136.7297,136.7745,136.416,136.4518,9319.0
2020-09-02 13:10:00,152.22,152.43,152.19,152.32,5858.0,136.4428,136.6311,136.416,136.5325,5858.0
2020-09-02 13:20:00,152.32,152.41,152.21,152.35,9580.0,136.5325,136.6132,136.4339,136.5594,9580.0
2020-09-02 13:30:00,152.34,152.45,152.29,152.44,9076.0,136.5504,136.649,136.5056,136.64,9076.0
2020-09-02 13:40:00,152.47,152.65,152.41,152.57,13889.0,136.6669,136.8283,136.6132,136.7566,13889.0
2020-09-02 13:50:00,152.56,152.71,152.54,152.68,7871.0,136.7476,136.8821,136.7297,136.8552,7871.0
2020-09-02 14:00:00,152.71,152.78,152.43,152.52,10330.0,136.8821,136.9448,136.6311,136.7118,10330.0
2020-09-02 14:10:00,152.47,152.6,152.41,152.5,8061.0,136.6669,136.7835,136.6132,136.6938,8061.0
2020-09-02 14:20:00,152.49,152.76,152.47,152.66,11827.0,136.6849,136.9269,136.6669,136.8372,11827.0
2020-09-02 14:30:00,152.58,152.85,152.56,152.65,20105.0,136.7655,137.0075,136.7476,136.8283,20105.0
2020-09-02 14:40:00,152.68,152.86,152.63,152.77,9594.0,136.8552,137.0165,136.8104,136.9358,9594.0
2020-09-02 14:50:00,152.78,153.29,152.78,153.25,12884.0,136.9448,137.4019,136.9448,137.3661,12884.0
2020-09-02 15:00:00,153.27,153.34,153.04,153.25,24393.0,137.384,137.4468,137.1779,137.3661,24393.0
2020-09-02 15:10:00,153.25,153.66,153.25,153.66,25950.0,137.3661,137.7336,137.3661,137.7336,25950.0
2020-09-02 15:20:00,153.73,153.89,153.72,153.79,16923.0,137.7963,137.9398,137.7874,137.8501,16923.0
2020-09-02 15:30:00,153.82,154.1,153.72,154.09,28213.0,137.877,138.128,137.7874,138.119,28213.0
2020-09-02 15:40:00,154.14,154.46,154.03,154.42,47012.0,138.1638,138.4507,138.0652,138.4148,47012.0
2020-09-02 15:50:00,154.45,154.5,153.88,153.88,80790.0,138.4417,138.4865,137.9308,137.9308,80790.0
2020-09-03 09:30:00,154.85,155.95,154.76,155.64,37881.0,138.8003,139.7862,138.7196,139.5084,37881.0
2020-09-03 09:40:00,155.63,156.48,155.53,156.39,14585.0,139.4994,140.2613,139.4098,140.1806,14585.0
2020-09-03 09:50:00,156.39,156.56,155.76,156.46,25346.0,140.1806,140.333,139.6159,140.2434,25346.0
2020-09-03 10:00:00,156.39,156.39,154.6,154.9,11830.0,140.1806,140.1806,138.5762,138.8451,11830.0
2020-09-03 10:10:00,154.86,155.6,154.74,155.52,26142.0,138.8092,139.4725,138.7017,139.4008,26142.0
2020-09-03 10:20:00,155.54,155.61,154.81,154.95,14307.0,139.4187,139.4815,138.7644,138.8899,14307.0
2020-09-03 10:30:00,154.86,155.09,154.69,154.74,15550.0,138.8092,139.0154,138.6568,138.7017,15550.0
2020-09-03 10:40:00,154.88,155.19,154.42,154.43,19879.0,138.8271,139.105,138.4148,138.4238,19879.0
2020-09-03 10:50:00,154.52,154.57,154.02,154.09,14649.0,138.5045,138.5493,138.0563,138.119,14649.0
2020-09-03 11:00:00,154.13,154.15,152.67,152.77,17995.0,138.1549,138.1728,136.8462,136.9358,17995.0
2020-09-03 11:10:00,152.85,152.87,151.16,151.24,17523.0,137.0075,137.0255,135.4927,135.5644,17523.0
2020-09-03 11:20:00,151.15,151.76,151.15,151.47,23725.0,135.4837,136.0305,135.4837,135.7706,23725.0
2020-09-03 11:30:00,151.31,152.76,151.31,152.67,20224.0,135.6272,136.9269,135.6272,136.8462,20224.0
2020-09-03 11:40:00,152.86,152.98,152.58,152.66,8276.0,137.0165,137.1241,136.7655,136.8372,8276.0
2020-09-03 11:50:00,152.62,152.92,152.35,152.4,3708.0,136.8014,137.0703,136.5594,136.6042,3708.0
2020-09-03 12:00:00,152.4,152.74,152.27,152.72,5732.0,136.6042,136.9089,136.4877,136.891,5732.0
2020-09-03 12:10:00,152.75,152.96,152.57,152.93,8541.0,136.9179,137.1061,136.7566,137.0793,8541.0
2020-09-03 12:20:00,152.91,152.92,152.65,152.65,5788.0,137.0613,137.0703,136.8283,136.8283,5788.0
2020-09-03 12:30:00,152.53,152.55,152.02,152.31,6952.0,136.7207,136.7386,136.2636,136.5235,6952.0
2020-09-03 12:40:00,152.36,152.36,151.67,151.76,11539.0,136.5683,136.5683,135.9499,136.0305,11539.0
2020-09-03 12:50:00,151.8,151.99,151.5,151.5,9343.0,136.0664,136.2367,135.7975,135.7975,9343.0
2020-09-03 13:00:00,151.28,151.56,151.06,151.52,12431.0,135.6003,135.8513,135.4031,135.8154,12431.0
2020-09-03 13:10:00,151.51,151.97,151.45,151.79,15358.0,135.8064,136.2188,135.7527,136.0574,15358.0
2020-09-03 13:20:00,151.74,152.01,151.39,151.81,18593.0,136.0126,136.2546,135.6989,136.0753,18593.0
2020-09-03 13:30:00,151.78,151.79,151.32,151.54,42475.0,136.0485,136.0574,135.6361,135.8333,42475.0
2020-09-03 13:40:00,151.63,151.89,151.51,151.77,10015.0,135.914,136.147,135.8064,136.0395,10015.0
2020-09-03 13:50:00,151.76,152.0,151.62,151.62,9971.0,136.0305,136.2456,135.905,135.905,9971.0
2020-09-03 14:00:00,151.62,151.64,151.21,151.27,7746.0,135.905,135.923,135.5375,135.5913,7746.0
2020-09-03 14:10:00,151.29,151.52,151.05,151.06,14718.0,135.6092,135.8154,135.3941,135.4031,14718.0
2020-09-03 14:20:00,151.13,151.34,151.01,151.32,14539.0,135.4658,135.6541,135.3583,135.6361,14539.0
2020-09-03 14:30:00,151.31,152.0,151.25,151.81,16119.0,135.6272,136.2456,135.5734,136.0753,16119.0
2020-09-03 14:40:00,151.76,151.89,151.45,151.45,16085.0,136.0305,136.147,135.7527,135.7527,16085.0
2020-09-03 14:50:00,151.6,151.69,151.28,151.31,15350.0,135.8871,135.9678,135.6003,135.6272,15350.0
2020-09-03 15:00:00,151.33,151.46,151.1,151.29,16566.0,135.6451,135.7616,135.4389,135.6092,16566.0
2020-09-03 15:10:00,151.34,151.51,151.21,151.42,15663.0,135.6541,135.8064,135.5375,135.7258,15663.0
2020-09-03 15:20:00,151.4,151.43,150.92,151.08,37856.0,135.7078,135.7347,135.2776,135.421,37856.0
2020-09-03 15:30:00,151.06,151.32,150.61,151.13,25357.0,135.4031,135.6361,134.9997,135.4658,25357.0
2020-09-03 15:40:00,151.12,151.29,150.86,150.86,29430.0,135.4569,135.6092,135.2238,135.2238,29430.0
2020-09-03 15:50:00,150.85,152.19,150.61,151.95,136636.0,135.2148,136.416,134.9997,136.2008,136636.0
2020-09-04 09:30:00,153.5,154.05,152.26,152.32,34950.0,137.5902,138.0832,136.4787,136.5325,34950.0
2020-09-04 09:40:00,152.39,154.1,152.39,153.88,11822.0,136.5952,138.128,136.5952,137.9308,11822.0
2020-09-04 09:50:00,153.89,154.38,153.12,153.13,12934.0,137.9398,138.379,137.2496,137.2585,12934.0
2020-09-04 10:00:00,153.28,153.94,153.13,153.94,11901.0,137.393,137.9846,137.2585,137.9846,11901.0
2020-09-04 10:10:00,153.88,153.94,152.51,152.69,9853.0,137.9308,137.9846,136.7028,136.8641,9853.0
2020-09-04 10:20:00,152.51,153.12,152.26,152.33,9966.0,136.7028,137.2496,136.4787,136.5414,9966.0
2020-09-04 10:30:00,152.43,152.51,151.42,151.95,11471.0,136.6311,136.7028,135.7258,136.2008,11471.0
2020-09-04 10:40:00,151.94,152.38,151.52,151.91,17771.0,136.1919,136.5863,135.8154,136.165,17771.0
2020-09-04 10:50:00,151.9,151.99,151.57,151.66,8455.0,136.156,136.2367,135.8602,135.9409,8455.0
2020-09-04 11:00:00,151.59,151.88,151.31,151.31,7733.0,135.8781,136.1381,135.6272,135.6272,7733.0
2020-09-04 11:10:00,151.37,151.47,150.42,150.53,11773.0,135.6809,135.7706,134.8294,134.928,11773.0
2020-09-04 11:20:00,150.78,150.97,150.45,150.95,14352.0,135.1521,135.3224,134.8563,135.3045,14352.0
2020-09-04 11:30:00,151.1,151.32,150.64,150.65,11420.0,135.4389,135.6361,135.0266,135.0356,11420.0
2020-09-04 11:40:00,150.59,150.85,150.07,150.4,9349.0,134.9818,135.2148,134.5157,134.8115,9349.0
2020-09-04 11:50:00,150.26,150.54,149.79,150.3,14660.0,134.686,134.937,134.2647,134.7218,14660.0
2020-09-04 12:00:00,150.2,150.48,150.19,150.43,14050.0,134.6322,134.8832,134.6232,134.8384,14050.0
2020-09-04 12:10:00,150.44,150.61,150.33,150.61,12831.0,134.8473,134.9997,134.7487,134.9997,12831.0
2020-09-04 12:20:00,150.58,151.01,150.48,151.01,6090.0,134.9728,135.3583,134.8832,135.3583,6090.0
2020-09-04 12:30:00,150.97,151.6,150.97,151.59,11681.0,135.3224,135.8871,135.3224,135.8781,11681.0
2020-09-04 12:40:00,151.49,152.65,151.48,152.42,16306.0,135.7885,136.8283,135.7795,136.6221,16306.0
2020-09-04 12:50:00,152.33,152.78,152.27,152.56,20881.0,136.5414,136.9448,136.4877,136.7476,20881.0
2020-09-04 13:00:00,152.52,152.54,152.33,152.48,8442.0,136.7118,136.7297,136.5414,136.6759,8442.0
2020-09-04 13:10:00,152.53,153.0,152.48,152.65,10481.0,136.7207,137.142,136.6759,136.8283,10481.0
2020-09-04 13:20:00,152.69,153.27,152.69,152.77,19563.0,136.8641,137.384,136.8641,136.9358,19563.0
2020-09-04 13:30:00,152.7,152.7,151.7,151.72,9607.0,136.8731,136.8731,135.9767,135.9947,9607.0
2020-09-04 13:40:00,151.76,151.95,151.55,151.72,13017.0,136.0305,136.2008,135.8423,135.9947,13017.0
2020-09-04 13:50:00,151.67,151.73,151.32,151.53,11608.0,135.9499,136.0036,135.6361,135.8244,11608.0
2020-09-04 14:00:00,151.49,151.59,151.15,151.3,4018.0,135.7885,135.8781,135.4837,135.6182,4018.0
2020-09-04 14:10:00,151.18,151.45,151.1,151.41,5691.0,135.5106,135.7527,135.4389,135.7168,5691.0
2020-09-04 14:20:00,151.37,151.64,151.29,151.62,5213.0,135.6809,135.923,135.6092,135.905,5213.0
2020-09-04 14:30:00,151.61,151.94,151.56,151.93,4438.0,135.8961,136.1919,135.8513,136.1829,4438.0
2020-09-04 14:40:00,151.94,152.47,151.93,152.37,7270.0,136.1919,136.6669,136.1829,136.5773,7270.0
2020-09-04 14:50:00,152.34,152.47,152.18,152.31,8258.0,136.5504,136.6669,136.407,136.5235,8258.0
2020-09-04 15:00:00,152.37,152.38,152.09,152.15,9926.0,136.5773,136.5863,136.3263,136.3801,9926.0
2020-09-04 15:10:00,152.15,152.29,151.75,152.24,9432.0,136.3801,136.5056,136.0216,136.4608,9432.0
2020-09-04 15:20:00,152.35,152.54,152.06,152.27,17054.0,136.5594,136.7297,136.2994,136.4877,17054.0
2020-09-04 15:30:00,152.14,152.27,151.8,151.92,30661.0,136.3711,136.4877,136.0664,136.1739,30661.0
2020-09-04 15:40:00,151.94,152.41,151.82,151.95,38052.0,136.1919,136.6132,136.0843,136.2008,38052.0
2020-09-04 15:50:00,151.86,152.14,151.68,151.7,73453.0,136.1202,136.3711,135.9588,135.9767,73453.0
2020-09-08 09:30:00,149.78,150.55,148.52,148.62,67436.0,134.2557,134.9459,133.1263,133.216,67436.0
2020-09-08 09:40:00,148.58,148.97,147.57,147.61,32800.0,133.1801,133.5297,132.2748,132.3107,32800.0
2020-09-08 09:50:00,147.67,148.37,147.11,148.04,35257.0,132.3644,132.9919,131.8625,132.6961,35257.0
2020-09-08 10:00:00,147.98,148.01,147.05,147.56,25025.0,132.6423,132.6692,131.8087,132.2658,25025.0
2020-09-08 10:10:00,147.55,148.32,147.5,147.56,37810.0,132.2569,132.9471,132.2121,132.2658,37810.0
2020-09-08 10:20:00,147.5,147.85,147.16,147.81,36986.0,132.2121,132.5258,131.9073,132.4899,36986.0
2020-09-08 10:30:00,147.76,148.64,147.67,148.5,23432.0,132.4451,133.2339,132.3644,133.1084,23432.0
2020-09-08 10:40:00,148.59,148.61,147.48,147.49,17243.0,133.1891,133.207,132.1941,132.2031,17243.0
2020-09-08 10:50:00,147.51,147.75,147.25,147.32,24057.0,132.221,132.4361,131.988,132.0507,24057.0
2020-09-08 11:00:00,147.26,148.0,147.15,147.48,9957.0,131.9969,132.6602,131.8983,132.1941,9957.0
2020-09-08 11:10:00,147.63,147.9,147.25,147.8,19123.0,132.3286,132.5706,131.988,132.481,19123.0
2020-09-08 11:20:00,147.78,147.98,147.31,147.31,9718.0,132.463,132.6423,132.0418,132.0418,9718.0
2020-09-08 11:30:00,147.31,147.49,147.1,147.25,21153.0,132.0418,132.2031,131.8535,131.988,21153.0
2020-09-08 11:40:00,147.2,147.23,146.96,146.96,20922.0,131.9432,131.97,131.728,131.728,20922.0
2020-09-08 11:50:00,146.92,147.14,146.6,146.84,13798.0,131.6922,131.8894,131.4053,131.6205,13798.0
2020-09-08 12:00:00,146.88,147.69,146.81,147.69,16173.0,131.6563,132.3824,131.5936,132.3824,16173.0
2020-09-08 12:10:00,147.75,148.03,147.62,148.01,14199.0,132.4361,132.6871,132.3196,132.6692,14199.0
2020-09-08 12:20:00,148.02,148.35,147.95,147.99,7650.0,132.6782,132.974,132.6154,132.6513,7650.0
2020-09-08 12:30:00,147.99,148.03,147.62,147.63,7701.0,132.6513,132.6871,132.3196,132.3286,7701.0
2020-09-08 12:40:00,147.6,147.94,147.52,147.94,6979.0,132.3017,132.6065,132.23,132.6065,6979.0
2020-09-08 12:50:00,147.98,148.14,147.94,148.11,8912.0,132.6423,132.7857,132.6065,132.7588,8912.0
2020-09-08 13:00:00,148.12,148.72,148.07,148.42,11492.0,132.7678,133.3056,132.723,133.0367,11492.0
2020-09-08 13:10:00,148.46,148.69,148.42,148.64,11273.0,133.0726,133.2787,133.0367,133.2339,11273.0
2020-09-08 13:20:00,148.6,148.85,148.37,148.48,12741.0,133.198,133.4221,132.9919,133.0905,12741.0
2020-09-08 13:30:00,148.45,148.46,148.29,148.34,12748.0,133.0636,133.0726,132.9202,132.965,12748.0
2020-09-08 13:40:00,148.37,148.54,148.27,148.41,13137.0,132.9919,133.1443,132.9023,133.0277,13137.0
2020-09-08 13:50:00,148.43,148.58,148.34,148.43,15537.0,133.0457,133.1801,132.965,133.0457,15537.0
2020-09-08 14:00:00,148.47,148.61,148.36,148.57,13026.0,133.0815,133.207,132.9829,133.1712,13026.0
2020-09-08 14:10:00,148.53,148.61,148.43,148.51,12937.0,133.1353,133.207,133.0457,133.1174,12937.0
2020-09-08 14:20:00,148.5,148.89,148.49,148.85,20677.0,133.1084,133.458,133.0994,133.4221,20677.0
2020-09-08 14:30:00,148.86,148.86,147.87,147.87,14342.0,133.4311,133.4311,132.5437,132.5437,14342.0
2020-09-08 14:40:00,147.94,147.96,147.56,147.73,24743.0,132.6065,132.6244,132.2658,132.4182,24743.0
2020-09-08 14:50:00,147.73,147.81,147.22,147.8,24209.0,132.4182,132.4899,131.9611,132.481,24209.0
2020-09-08 15:00:00,147.77,147.77,146.89,147.11,19504.0,132.4541,132.4541,131.6653,131.8625,19504.0
2020-09-08 15:10:00,147.12,147.57,147.1,147.42,19027.0,131.8714,132.2748,131.8535,132.1404,19027.0
2020-09-08 15:20:00,147.42,147.7,147.39,147.66,18717.0,132.1404,132.3913,132.1135,132.3555,18717.0
2020-09-08 15:30:00,147.66,148.01,147.58,147.85,39411.0,132.3555,132.6692,132.2838,132.5258,39411.0
2020-09-08 15:40:00,147.85,148.01,147.52,147.75,36293.0,132.5258,132.6692,132.23,132.4361,36293.0
2020-09-08 15:50:00,147.76,147.78,146.84,146.9,130522.0,132.4451,132.463,131.6205,131.6742,130522.0
2020-09-09 09:30:00,147.28,147.79,146.5,146.85,26763.0,132.0149,132.472,131.3157,131.6294,26763.0
2020-09-09 09:40:00,146.89,146.95,146.31,146.48,16581.0,131.6653,131.7191,131.1454,131.2978,16581.0
2020-09-09 09:50:00,146.34,147.09,146.33,146.4,16028.0,131.1723,131.8446,131.1633,131.2261,16028.0
2020-09-09 10:00:00,146.5,147.16,146.29,146.69,16537.0,131.3157,131.9073,131.1275,131.486,16537.0
2020-09-09 10:10:00,146.59,147.5,146.59,147.43,14944.0,131.3964,132.2121,131.3964,132.1493,14944.0
2020-09-09 10:20:00,147.41,147.42,146.5,146.5,14332.0,132.1314,132.1404,131.3157,131.3157,14332.0
2020-09-09 10:30:00,146.48,146.61,145.94,145.94,19624.0,131.2978,131.4143,130.8137,130.8137,19624.0
2020-09-09 10:40:00,145.97,146.12,145.55,145.55,12332.0,130.8406,130.9751,130.4642,130.4642,12332.0
2020-09-09 10:50:00,145.53,145.71,145.15,145.27,20512.0,130.4462,130.6076,130.1056,130.2132,20512.0
2020-09-09 11:00:00,145.28,145.66,145.22,145.46,15826.0,130.2222,130.5628,130.1684,130.3835,15826.0
2020-09-09 11:10:00,145.43,145.74,145.31,145.63,12821.0,130.3566,130.6345,130.249,130.5359,12821.0
2020-09-09 11:20:00,145.67,146.18,145.63,146.02,15901.0,130.5717,131.0289,130.5359,130.8855,15901.0
2020-09-09 11:30:00,146.09,146.11,145.68,145.88,12041.0,130.9482,130.9661,130.5807,130.76,12041.0
2020-09-09 11:40:00,145.92,146.06,145.81,146.0,7891.0,130.7958,130.9213,130.6972,130.8675,7891.0
2020-09-09 11:50:00,146.06,146.06,145.78,145.83,7864.0,130.9213,130.9213,130.6703,130.7152,7864.0
2020-09-09 12:00:00,145.82,145.82,145.55,145.74,12414.0,130.7062,130.7062,130.4642,130.6345,12414.0
2020-09-09 12:10:00,145.76,145.89,145.61,145.89,10297.0,130.6524,130.7689,130.518,130.7689,10297.0
2020-09-09 12:20:00,145.84,146.17,145.83,146.08,8504.0,130.7241,131.0199,130.7152,130.9392,8504.0
2020-09-09 12:30:00,146.09,146.3,146.09,146.27,14372.0,130.9482,131.1364,130.9482,131.1095,14372.0
2020-09-09 12:40:00,146.28,146.63,146.21,146.42,24320.0,131.1185,131.4322,131.0558,131.244,24320.0
2020-09-09 12:50:00,146.42,146.78,146.4,146.77,18571.0,131.244,131.5667,131.2261,131.5577,18571.0
2020-09-09 13:00:00,146.8,146.96,146.74,146.88,9539.0,131.5846,131.728,131.5308,131.6563,9539.0
2020-09-09 13:10:00,146.91,147.2,146.91,147.12,20750.0,131.6832,131.9432,131.6832,131.8714,20750.0
2020-09-09 13:20:00,147.11,147.2,146.92,146.97,13297.0,131.8625,131.9432,131.6922,131.737,13297.0
2020-09-09 13:30:00,147.0,147.41,146.99,147.41,41052.0,131.7639,132.1314,131.7549,132.1314,41052.0
2020-09-09 13:40:00,147.39,147.4,147.12,147.24,19992.0,132.1135,132.1224,131.8714,131.979,19992.0
2020-09-09 13:50:00,147.24,147.5,147.21,147.49,21796.0,131.979,132.2121,131.9521,132.2031,21796.0
2020-09-09 14:00:00,147.5,147.6,147.33,147.57,22838.0,132.2121,132.3017,132.0597,132.2748,22838.0
2020-09-09 14:10:00,147.58,147.6,147.11,147.17,13566.0,132.2838,132.3017,131.8625,131.9163,13566.0
2020-09-09 14:20:00,147.2,147.25,146.92,147.04,14678.0,131.9432,131.988,131.6922,131.7997,14678.0
2020-09-09 14:30:00,147.08,147.25,147.0,147.19,17340.0,131.8356,131.988,131.7639,131.9342,17340.0
2020-09-09 14:40:00,147.19,147.29,147.09,147.25,23774.0,131.9342,132.0238,131.8446,131.988,23774.0
2020-09-09 14:50:00,147.24,147.34,147.08,147.27,29707.0,131.979,132.0686,131.8356,132.0059,29707.0
2020-09-09 15:00:00,147.25,147.4,147.18,147.19,9915.0,131.988,132.1224,131.9252,131.9342,9915.0
2020-09-09 15:10:00,147.19,147.36,147.09,147.3,14265.0,131.9342,132.0866,131.8446,132.0328,14265.0
2020-09-09 15:20:00,147.32,147.47,147.18,147.3,16174.0,132.0507,132.1852,131.9252,132.0328,16174.0
2020-09-09 15:30:00,147.25,147.39,146.98,146.99,11471.0,131.988,132.1135,131.746,131.7549,11471.0
2020-09-09 15:40:00,146.97,147.02,146.62,146.74,18033.0,131.737,131.7818,131.4233,131.5308,18033.0
2020-09-09 15:50:00,146.72,146.78,146.05,146.15,64410.0,131.5129,131.5667,130.9123,131.002,64410.0
2020-09-10 09:30:00,146.6,147.38,146.29,147.1,18529.0,131.4053,132.1045,131.1275,131.8535,18529.0
2020-09-10 09:40:00,147.18,147.76,147.16,147.63,10129.0,131.9252,132.4451,131.9073,132.3286,10129.0
2020-09-10 09:50:00,147.68,147.68,146.92,146.92,7183.0,132.3734,132.3734,131.6922,131.6922,7183.0
2020-09-10 10:00:00,146.98,147.11,146.44,146.46,10681.0,131.746,131.8625,131.2619,131.2799,10681.0
2020-09-10 10:10:00,146.48,146.52,146.04,146.41,10329.0,131.2978,131.3336,130.9034,131.235,10329.0
2020-09-10 10:20:00,146.46,146.48,145.6,145.63,13026.0,131.2799,131.2978,130.509,130.5359,13026.0
2020-09-10 10:30:00,145.66,145.94,145.5,145.63,14531.0,130.5628,130.8137,130.4194,130.5359,14531.0
2020-09-10 10:40:00,145.55,145.84,145.02,145.22,21667.0,130.4642,130.7241,129.9891,130.1684,21667.0
2020-09-10 10:50:00,145.29,145.39,144.55,144.62,27757.0,130.2311,130.3208,129.5678,129.6306,27757.0
2020-09-10 11:00:00,144.61,145.22,144.57,145.02,11071.0,129.6216,130.1684,129.5857,129.9891,11071.0
2020-09-10 11:10:00,145.0,145.34,144.56,144.75,9427.0,129.9712,130.2759,129.5768,129.7471,9427.0
2020-09-10 11:20:00,144.83,145.34,144.83,145.13,7161.0,129.8188,130.2759,129.8188,130.0877,7161.0
2020-09-10 11:30:00,145.15,145.24,145.02,145.04,7719.0,130.1056,130.1863,129.9891,130.007,7719.0
2020-09-10 11:40:00,145.07,145.07,144.63,144.9,9122.0,130.0339,130.0339,129.6395,129.8815,9122.0
2020-09-10 11:50:00,144.9,144.96,144.28,144.28,12961.0,129.8815,129.9353,129.3258,129.3258,12961.0
2020-09-10 12:00:00,144.23,144.72,144.2,144.48,29319.0,129.281,129.7202,129.2541,129.5051,29319.0
2020-09-10 12:10:00,144.49,144.68,144.38,144.49,14648.0,129.514,129.6843,129.4154,129.514,14648.0
2020-09-10 12:20:00,144.43,144.49,144.2,144.34,10797.0,129.4603,129.514,129.2541,129.3796,10797.0
2020-09-10 12:30:00,144.3,144.48,143.74,143.76,18544.0,129.3437,129.5051,128.8418,128.8597,18544.0
2020-09-10 12:40:00,143.76,143.93,143.68,143.74,14033.0,128.8597,129.0121,128.788,128.8418,14033.0
2020-09-10 12:50:00,143.78,144.28,143.72,144.21,10839.0,128.8776,129.3258,128.8238,129.2631,10839.0
2020-09-10 13:00:00,144.25,144.25,144.09,144.18,6890.0,129.2989,129.2989,129.1555,129.2362,6890.0
2020-09-10 13:10:00,144.19,144.5,144.09,144.5,7828.0,129.2451,129.523,129.1555,129.523,7828.0
2020-09-10 13:20:00,144.5,144.55,144.11,144.14,19811.0,129.523,129.5678,129.1734,129.2003,19811.0
2020-09-10 13:30:00,144.09,144.31,144.03,144.07,16567.0,129.1555,129.3527,129.1017,129.1376,16567.0
2020-09-10 13:40:00,144.06,144.07,143.85,143.88,8228.0,129.1286,129.1376,128.9404,128.9673,8228.0
2020-09-10 13:50:00,143.95,144.04,143.83,143.95,8328.0,129.03,129.1107,128.9224,129.03,8328.0
2020-09-10 14:00:00,143.92,144.6,143.92,144.52,12025.0,129.0031,129.6126,129.0031,129.5409,12025.0
2020-09-10 14:10:00,144.54,144.63,144.28,144.46,14660.0,129.5589,129.6395,129.3258,129.4871,14660.0
2020-09-10 14:20:00,144.49,144.5,143.8,143.87,19343.0,129.514,129.523,128.8956,128.9583,19343.0
2020-09-10 14:30:00,143.81,144.08,143.74,144.04,14209.0,128.9045,129.1465,128.8418,129.1107,14209.0
2020-09-10 14:40:00,143.97,144.08,143.71,144.03,9823.0,129.0479,129.1465,128.8149,129.1017,9823.0
2020-09-10 14:50:00,144.05,144.23,143.8,143.95,8611.0,129.1196,129.281,128.8956,129.03,8611.0
2020-09-10 15:00:00,143.98,143.98,143.44,143.44,23075.0,129.0569,129.0569,128.5729,128.5729,23075.0
2020-09-10 15:10:00,143.44,143.49,142.76,142.77,56109.0,128.5729,128.6177,127.9633,127.9723,56109.0
2020-09-10 15:20:00,142.76,143.02,142.41,142.84,59600.0,127.9633,128.1964,127.6496,128.0351,59600.0
2020-09-10 15:30:00,142.79,143.01,142.7,142.97,51511.0,127.9902,128.1874,127.9096,128.1516,51511.0
2020-09-10 15:40:00,142.99,143.49,142.74,142.77,95504.0,128.1695,128.6177,127.9454,127.9723,95504.0
2020-09-10 15:50:00,142.78,143.04,142.5,142.5,129646.0,127.9813,128.2143,127.7303,127.7303,129646.0
2020-09-11 09:30:00,143.99,144.12,143.06,143.41,26805.0,129.0659,129.1824,128.2323,128.546,26805.0
2020-09-11 09:40:00,143.4,143.43,142.75,143.08,5481.0,128.537,128.5639,127.9544,128.2502,5481.0
2020-09-11 09:50:00,143.02,143.41,142.62,142.75,9932.0,128.1964,128.546,127.8379,127.9544,9932.0
2020-09-11 10:00:00,142.72,143.63,142.68,143.56,12425.0,127.9275,128.7432,127.8916,128.6804,12425.0
2020-09-11 10:10:00,143.69,143.99,143.29,143.76,8320.0,128.797,129.0659,128.4384,128.8597,8320.0
2020-09-11 10:20:00,143.71,143.85,143.49,143.83,10307.0,128.8149,128.9404,128.6177,128.9224,10307.0
2020-09-11 10:30:00,143.85,143.93,143.59,143.93,4531.0,128.9404,129.0121,128.7073,129.0121,4531.0
2020-09-11 10:40:00,143.97,144.11,143.73,143.79,4449.0,129.0479,129.1734,128.8328,128.8866,4449.0
2020-09-11 10:50:00,143.84,144.03,143.75,143.75,61042.0,128.9314,129.1017,128.8507,128.8507,61042.0
2020-09-11 11:00:00,143.8,144.55,143.75,144.41,43431.0,128.8956,129.5678,128.8507,129.4423,43431.0
2020-09-11 11:10:00,144.51,145.25,144.45,145.19,28763.0,129.532,130.1953,129.4782,130.1415,28763.0
2020-09-11 11:20:00,145.2,145.51,144.84,145.19,18831.0,130.1504,130.4283,129.8278,130.1415,18831.0
2020-09-11 11:30:00,145.19,145.33,144.98,145.1,11043.0,130.1415,130.267,129.9533,130.0608,11043.0
2020-09-11 11:40:00,145.09,145.29,145.01,145.24,10371.0,130.0518,130.2311,129.9801,130.1863,10371.0
2020-09-11 11:50:00,145.25,145.31,145.01,145.19,13818.0,130.1953,130.249,129.9801,130.1415,13818.0
2020-09-11 12:00:00,145.14,145.74,145.06,145.74,8053.0,130.0967,130.6345,130.025,130.6345,8053.0
2020-09-11 12:10:00,145.72,146.1,145.69,146.1,9764.0,130.6166,130.9572,130.5897,130.9572,9764.0
2020-09-11 12:20:00,146.17,146.2,145.34,145.34,14921.0,131.0199,131.0468,130.2759,130.2759,14921.0
2020-09-11 12:30:00,145.31,145.48,145.16,145.28,13652.0,130.249,130.4014,130.1146,130.2222,13652.0
2020-09-11 12:40:00,145.27,145.71,145.12,145.59,10543.0,130.2132,130.6076,130.0787,130.5,10543.0
2020-09-11 12:50:00,145.61,145.83,145.44,145.55,7193.0,130.518,130.7152,130.3656,130.4642,7193.0
2020-09-11 13:00:00,145.56,145.57,144.94,145.03,13168.0,130.4731,130.4821,129.9174,129.9981,13168.0
2020-09-11 13:10:00,145.04,145.26,144.89,145.16,7158.0,130.007,130.2042,129.8726,130.1146,7158.0
2020-09-11 13:20:00,145.23,145.32,144.97,145.03,6948.0,130.1773,130.258,129.9443,129.9981,6948.0
2020-09-11 13:30:00,145.06,145.3,144.91,145.2,15195.0,130.025,130.2401,129.8905,130.1504,15195.0
2020-09-11 13:40:00,145.18,145.41,145.13,145.28,4950.0,130.1325,130.3387,130.0877,130.2222,4950.0
2020-09-11 13:50:00,145.28,145.44,144.97,144.97,10430.0,130.2222,130.3656,129.9443,129.9443,10430.0
2020-09-11 14:00:00,145.03,145.2,144.8,145.14,4659.0,129.9981,130.1504,129.7919,130.0967,4659.0
2020-09-11 14:10:00,145.2,145.29,145.03,145.19,6650.0,130.1504,130.2311,129.9981,130.1415,6650.0
2020-09-11 14:20:00,145.22,145.38,145.02,145.26,8439.0,130.1684,130.3118,129.9891,130.2042,8439.0
2020-09-11 14:30:00,145.3,145.75,145.23,145.75,6143.0,130.2401,130.6434,130.1773,130.6434,6143.0
2020-09-11 14:40:00,145.71,145.84,145.61,145.61,6139.0,130.6076,130.7241,130.518,130.518,6139.0
2020-09-11 14:50:00,145.68,145.96,145.59,145.91,12018.0,130.5807,130.8317,130.5,130.7869,12018.0
2020-09-11 15:00:00,145.92,145.95,145.56,145.56,6520.0,130.7958,130.8227,130.4731,130.4731,6520.0
2020-09-11 15:10:00,145.45,145.82,145.36,145.8,9736.0,130.3745,130.7062,130.2939,130.6883,9736.0
2020-09-11 15:20:00,145.77,145.96,145.77,145.82,18732.0,130.6614,130.8317,130.6614,130.7062,18732.0
2020-09-11 15:30:00,145.87,146.0,145.6,145.65,29322.0,130.751,130.8675,130.509,130.5538,29322.0
2020-09-11 15:40:00,145.69,145.78,145.49,145.62,23346.0,130.5897,130.6703,130.4104,130.5269,23346.0
2020-09-11 15:50:00,145.63,145.74,145.14,145.36,78990.0,130.5359,130.6345,130.0967,130.2939,78990.0
2020-09-14 09:30:00,146.46,146.5,145.75,146.34,29304.0,131.2799,131.3157,130.6434,131.1723,29304.0
2020-09-14 09:40:00,146.18,146.7,146.18,146.23,12191.0,131.0289,131.495,131.0289,131.0737,12191.0
2020-09-14 09:50:00,146.43,146.92,146.43,146.71,11202.0,131.253,131.6922,131.253,131.5039,11202.0
2020-09-14 10:00:00,146.78,147.7,146.75,147.34,24765.0,131.5667,132.3913,131.5398,132.0686,24765.0
2020-09-14 10:10:00,147.34,147.39,146.81,147.13,11506.0,132.0686,132.1135,131.5936,131.8804,11506.0
2020-09-14 10:20:00,147.21,147.38,147.08,147.26,9777.0,131.9521,132.1045,131.8356,131.9969,9777.0
2020-09-14 10:30:00,147.36,147.49,147.22,147.28,15154.0,132.0866,132.2031,131.9611,132.0149,15154.0
2020-09-14 10:40:00,147.27,147.93,147.27,147.93,10987.0,132.0059,132.5975,132.0059,132.5975,10987.0
2020-09-14 10:50:00,148.0,148.0,147.06,147.06,11390.0,132.6602,132.6602,131.8177,131.8177,11390.0
2020-09-14 11:00:00,147.16,147.27,146.89,146.99,7767.0,131.9073,132.0059,131.6653,131.7549,7767.0
2020-09-14 11:10:00,146.94,147.15,146.84,146.97,6043.0,131.7101,131.8983,131.6205,131.737,6043.0
2020-09-14 11:20:00,146.96,147.23,146.91,147.07,4431.0,131.728,131.97,131.6832,131.8266,4431.0
2020-09-14 11:30:00,147.07,147.54,147.07,147.5,6613.0,131.8266,132.2479,131.8266,132.2121,6613.0
2020-09-14 11:40:00,147.5,147.55,147.35,147.42,5326.0,132.2121,132.2569,132.0776,132.1404,5326.0
2020-09-14 11:50:00,147.41,147.45,147.18,147.33,5118.0,132.1314,132.1672,131.9252,132.0597,5118.0
2020-09-14 12:00:00,147.3,147.6,147.26,147.48,13420.0,132.0328,132.3017,131.9969,132.1941,13420.0
2020-09-14 12:10:00,147.47,147.84,147.47,147.84,4570.0,132.1852,132.5168,132.1852,132.5168,4570.0
2020-09-14 12:20:00,147.88,148.0,147.75,148.0,8003.0,132.5527,132.6602,132.4361,132.6602,8003.0
2020-09-14 12:30:00,147.96,148.14,147.93,148.14,5878.0,132.6244,132.7857,132.5975,132.7857,5878.0
2020-09-14 12:40:00,148.14,148.31,148.14,148.21,7005.0,132.7857,132.9381,132.7857,132.8485,7005.0
2020-09-14 12:50:00,148.19,148.43,148.07,148.35,5822.0,132.8305,133.0457,132.723,132.974,5822.0
2020-09-14 13:00:00,148.4,148.52,148.15,148.15,5356.0,133.0188,133.1263,132.7947,132.7947,5356.0
2020-09-14 13:10:00,148.13,148.2,147.98,148.09,6725.0,132.7768,132.8395,132.6423,132.7409,6725.0
2020-09-14 13:20:00,148.05,148.11,147.93,147.99,6571.0,132.7051,132.7588,132.5975,132.6513,6571.0
2020-09-14 13:30:00,148.03,148.09,147.84,147.87,3751.0,132.6871,132.7409,132.5168,132.5437,3751.0
2020-09-14 13:40:00,147.93,147.93,147.69,147.79,5239.0,132.5975,132.5975,132.3824,132.472,5239.0
2020-09-14 13:50:00,147.8,147.99,147.8,147.82,3663.0,132.481,132.6513,132.481,132.4989,3663.0
2020-09-14 14:00:00,147.84,148.06,147.78,147.78,8065.0,132.5168,132.714,132.463,132.463,8065.0
2020-09-14 14:10:00,147.84,147.93,147.71,147.73,9844.0,132.5168,132.5975,132.4003,132.4182,9844.0
2020-09-14 14:20:00,147.76,147.81,147.59,147.69,7297.0,132.4451,132.4899,132.2927,132.3824,7297.0
2020-09-14 14:30:00,147.73,147.73,147.54,147.59,3741.0,132.4182,132.4182,132.2479,132.2927,3741.0
2020-09-14 14:40:00,147.62,147.83,147.62,147.67,5895.0,132.3196,132.5079,132.3196,132.3644,5895.0
2020-09-14 14:50:00,147.7,147.77,147.24,147.49,5460.0,132.3913,132.4541,131.979,132.2031,5460.0
2020-09-14 15:00:00,147.41,147.53,147.23,147.42,3926.0,132.1314,132.239,131.97,132.1404,3926.0
2020-09-14 15:10:00,147.32,147.32,147.05,147.21,4799.0,132.0507,132.0507,131.8087,131.9521,4799.0
2020-09-14 15:20:00,147.17,147.27,146.79,147.23,13052.0,131.9163,132.0059,131.5756,131.97,13052.0
2020-09-14 15:30:00,147.27,147.28,146.96,147.02,14192.0,132.0059,132.0149,131.728,131.7818,14192.0
2020-09-14 15:40:00,147.11,147.81,147.04,147.79,14929.0,131.8625,132.4899,131.7997,132.472,14929.0
2020-09-14 15:50:00,147.79,147.81,147.44,147.5,40941.0,132.472,132.4899,132.1583,132.2121,40941.0
2020-09-15 09:30:00,147.32,148.11,147.12,147.15,21266.0,132.0507,132.7588,131.8714,131.8983,21266.0
2020-09-15 09:40:00,147.14,147.42,145.56,145.56,14672.0,131.8894,132.1404,130.4731,130.4731,14672.0
2020-09-15 09:50:00,145.72,146.14,145.42,145.5,15434.0,130.6166,130.993,130.3476,130.4194,15434.0
2020-09-15 10:00:00,145.51,146.14,145.49,145.86,7189.0,130.4283,130.993,130.4104,130.742,7189.0
2020-09-15 10:10:00,145.79,146.31,145.39,146.25,13952.0,130.6793,131.1454,130.3208,131.0916,13952.0
2020-09-15 10:20:00,146.28,146.68,146.25,146.42,10435.0,131.1185,131.4771,131.0916,131.244,10435.0
2020-09-15 10:30:00,146.41,146.58,146.22,146.56,10151.0,131.235,131.3874,131.0647,131.3695,10151.0
2020-09-15 10:40:00,146.54,146.95,146.49,146.95,7518.0,131.3516,131.7191,131.3067,131.7191,7518.0
2020-09-15 10:50:00,146.99,147.44,146.86,147.2,21705.0,131.7549,132.1583,131.6384,131.9432,21705.0
2020-09-15 11:00:00,147.21,147.59,147.21,147.31,5576.0,131.9521,132.2927,131.9521,132.0418,5576.0
2020-09-15 11:10:00,147.39,147.46,147.18,147.25,6462.0,132.1135,132.1762,131.9252,131.988,6462.0
2020-09-15 11:20:00,147.18,147.25,147.07,147.17,5651.0,131.9252,131.988,131.8266,131.9163,5651.0
2020-09-15 11:30:00,147.12,147.2,146.92,147.07,6379.0,131.8714,131.9432,131.6922,131.8266,6379.0
2020-09-15 11:40:00,147.05,147.06,146.76,146.79,11009.0,131.8087,131.8177,131.5488,131.5756,11009.0
2020-09-15 11:50:00,146.78,146.91,146.35,146.47,6279.0,131.5667,131.6832,131.1813,131.2888,6279.0
2020-09-15 12:00:00,146.5,146.76,146.45,146.51,12626.0,131.3157,131.5488,131.2709,131.3247,12626.0
2020-09-15 12:10:00,146.5,146.5,146.36,146.42,4107.0,131.3157,131.3157,131.1902,131.244,4107.0
2020-09-15 12:20:00,146.41,146.56,146.33,146.47,4883.0,131.235,131.3695,131.1633,131.2888,4883.0
2020-09-15 12:30:00,146.42,146.67,146.38,146.45,10812.0,131.244,131.4681,131.2081,131.2709,10812.0
2020-09-15 12:40:00,146.51,146.51,146.17,146.28,5982.0,131.3247,131.3247,131.0199,131.1185,5982.0
2020-09-15 12:50:00,146.26,146.29,146.18,146.28,4990.0,131.1006,131.1275,131.0289,131.1185,4990.0
2020-09-15 13:00:00,146.27,146.48,146.18,146.32,4584.0,131.1095,131.2978,131.0289,131.1544,4584.0
2020-09-15 13:10:00,146.3,146.39,146.27,146.34,5472.0,131.1364,131.2171,131.1095,131.1723,5472.0
2020-09-15 13:20:00,146.36,146.41,146.26,146.31,5161.0,131.1902,131.235,131.1006,131.1454,5161.0
2020-09-15 13:30:00,146.27,146.27,146.01,146.14,5442.0,131.1095,131.1095,130.8765,130.993,5442.0
2020-09-15 13:40:00,146.05,146.16,146.02,146.03,6344.0,130.9123,131.0109,130.8855,130.8944,6344.0
2020-09-15 13:50:00,146.04,146.13,145.9,146.11,9111.0,130.9034,130.9841,130.7779,130.9661,9111.0
2020-09-15 14:00:00,146.11,146.11,145.9,146.0,8058.0,130.9661,130.9661,130.7779,130.8675,8058.0
2020-09-15 14:10:00,145.97,146.01,145.81,145.86,4086.0,130.8406,130.8765,130.6972,130.742,4086.0
2020-09-15 14:20:00,145.85,146.08,145.73,145.98,13337.0,130.7331,130.9392,130.6255,130.8496,13337.0
2020-09-15 14:30:00,145.96,146.1,145.92,145.97,6526.0,130.8317,130.9572,130.7958,130.8406,6526.0
2020-09-15 14:40:00,145.97,146.0,145.85,145.86,7130.0,130.8406,130.8675,130.7331,130.742,7130.0
2020-09-15 14:50:00,145.89,145.96,145.84,145.9,6251.0,130.7689,130.8317,130.7241,130.7779,6251.0
2020-09-15 15:00:00,145.93,146.03,145.78,145.8,8429.0,130.8048,130.8944,130.6703,130.6883,8429.0
2020-09-15 15:10:00,145.78,145.92,145.62,145.68,8470.0,130.6703,130.7958,130.5269,130.5807,8470.0
2020-09-15 15:20:00,145.69,145.72,145.47,145.51,14786.0,130.5897,130.6166,130.3925,130.4283,14786.0
2020-09-15 15:30:00,145.54,145.54,145.36,145.44,16275.0,130.4552,130.4552,130.2939,130.3656,16275.0
2020-09-15 15:40:00,145.44,145.44,145.08,145.2,33157.0,130.3656,130.3656,130.0429,130.1504,33157.0
2020-09-15 15:50:00,145.18,145.32,144.98,145.14,75844.0,130.1325,130.258,129.9533,130.0967,75844.0
2020-09-16 09:30:00,145.25,145.42,144.33,144.41,54020.0,130.1953,130.3476,129.3706,129.4423,54020.0
2020-09-16 09:40:00,144.32,144.91,144.3,144.82,22434.0,129.3617,129.8905,129.3437,129.8098,22434.0
2020-09-16 09:50:00,144.84,145.01,144.39,144.72,18180.0,129.8278,129.9801,129.4244,129.7202,18180.0
2020-09-16 10:00:00,144.73,145.24,144.64,144.96,41297.0,129.7292,130.1863,129.6485,129.9353,41297.0
2020-09-16 10:10:00,144.95,145.41,144.78,145.38,17023.0,129.9264,130.3387,129.774,130.3118,17023.0
2020-09-16 10:20:00,145.25,145.37,144.97,145.0,13593.0,130.1953,130.3028,129.9443,129.9712,13593.0
2020-09-16 10:30:00,145.08,145.59,145.03,145.39,16678.0,130.0429,130.5,129.9981,130.3208,16678.0
2020-09-16 10:40:00,145.42,145.48,145.27,145.35,13166.0,130.3476,130.4014,130.2132,130.2849,13166.0
2020-09-16 10:50:00,145.36,146.02,145.35,145.93,12978.0,130.2939,130.8855,130.2849,130.8048,12978.0
2020-09-16 11:00:00,145.9,146.68,145.9,146.63,11518.0,130.7779,131.4771,130.7779,131.4322,11518.0
2020-09-16 11:10:00,146.65,147.23,146.62,147.16,12743.0,131.4502,131.97,131.4233,131.9073,12743.0
2020-09-16 11:20:00,147.11,147.27,146.98,147.11,8142.0,131.8625,132.0059,131.746,131.8625,8142.0
2020-09-16 11:30:00,147.14,147.28,146.91,147.28,7103.0,131.8894,132.0149,131.6832,132.0149,7103.0
2020-09-16 11:40:00,147.25,147.6,147.21,147.53,7779.0,131.988,132.3017,131.9521,132.239,7779.0
2020-09-16 11:50:00,147.55,147.72,147.42,147.43,11287.0,132.2569,132.4093,132.1404,132.1493,11287.0
2020-09-16 12:00:00,147.35,147.43,147.07,147.13,8905.0,132.0776,132.1493,131.8266,131.8804,8905.0
2020-09-16 12:10:00,147.14,147.24,147.02,147.02,4987.0,131.8894,131.979,131.7818,131.7818,4987.0
2020-09-16 12:20:00,147.04,147.11,146.96,147.09,5816.0,131.7997,131.8625,131.728,131.8446,5816.0
2020-09-16 12:30:00,147.05,147.05,146.81,146.86,5844.0,131.8087,131.8087,131.5936,131.6384,5844.0
2020-09-16 12:40:00,146.88,147.04,146.7,146.77,5465.0,131.6563,131.7997,131.495,131.5577,5465.0
2020-09-16 12:50:00,146.77,146.81,146.66,146.72,6530.0,131.5577,131.5936,131.4591,131.5129,6530.0
2020-09-16 13:00:00,146.7,146.9,146.69,146.88,5230.0,131.495,131.6742,131.486,131.6563,5230.0
2020-09-16 13:10:00,146.82,147.05,146.79,147.05,4461.0,131.6025,131.8087,131.5756,131.8087,4461.0
2020-09-16 13:20:00,147.06,147.3,147.0,147.18,4247.0,131.8177,132.0328,131.7639,131.9252,4247.0
2020-09-16 13:30:00,147.2,147.21,147.07,147.1,7556.0,131.9432,131.9521,131.8266,131.8535,7556.0
2020-09-16 13:40:00,147.12,147.35,147.04,147.24,5499.0,131.8714,132.0776,131.7997,131.979,5499.0
2020-09-16 13:50:00,147.16,147.42,147.16,147.31,3916.0,131.9073,132.1404,131.9073,132.0418,3916.0
2020-09-16 14:00:00,147.2,147.55,147.07,147.28,10118.0,131.9432,132.2569,131.8266,132.0149,10118.0
2020-09-16 14:10:00,147.25,147.5,147.15,147.42,9858.0,131.988,132.2121,131.8983,132.1404,9858.0
2020-09-16 14:20:00,147.43,147.71,147.35,147.65,24481.0,132.1493,132.4003,132.0776,132.3465,24481.0
2020-09-16 14:30:00,147.68,148.4,147.68,148.39,19520.0,132.3734,133.0188,132.3734,133.0098,19520.0
2020-09-16 14:40:00,148.38,148.55,148.16,148.43,8858.0,133.0009,133.1532,132.8037,133.0457,8858.0
2020-09-16 14:50:00,148.47,148.47,147.95,148.14,10677.0,133.0815,133.0815,132.6154,132.7857,10677.0
2020-09-16 15:00:00,148.17,148.31,147.5,147.54,10329.0,132.8126,132.9381,132.2121,132.2479,10329.0
2020-09-16 15:10:00,147.55,147.55,146.83,147.21,14811.0,132.2569,132.2569,131.6115,131.9521,14811.0
2020-09-16 15:20:00,147.2,147.2,146.69,146.77,20035.0,131.9432,131.9432,131.486,131.5577,20035.0
2020-09-16 15:30:00,146.79,147.03,146.4,146.92,20981.0,131.5756,131.7908,131.2261,131.6922,20981.0
2020-09-16 15:40:00,146.88,147.44,146.65,147.17,18962.0,131.6563,132.1583,131.4502,131.9163,18962.0
2020-09-16 15:50:00,147.26,147.36,146.42,146.82,63069.0,131.9969,132.0866,131.244,131.6025,63069.0
2020-09-17 09:30:00,140.65,142.0,139.51,141.15,150115.0,126.072,127.2821,125.0502,126.5202,150115.0
2020-09-17 09:40:00,141.24,142.12,141.0,141.89,25503.0,126.6009,127.3897,126.3858,127.1835,25503.0
2020-09-17 09:50:00,141.89,142.83,141.57,142.7,41312.0,127.1835,128.0261,126.8967,127.9096,41312.0
2020-09-17 10:00:00,142.64,143.38,142.53,143.22,30616.0,127.8558,128.5191,127.7572,128.3757,30616.0
2020-09-17 10:10:00,143.26,144.23,143.22,144.08,27920.0,128.4115,129.281,128.3757,129.1465,27920.0
2020-09-17 10:20:00,144.0,144.81,144.0,144.61,26586.0,129.0748,129.8009,129.0748,129.6216,26586.0
2020-09-17 10:30:00,144.66,144.91,144.08,144.12,14345.0,129.6664,129.8905,129.1465,129.1824,14345.0
2020-09-17 10:40:00,143.95,144.25,143.72,144.0,11540.0,129.03,129.2989,128.8238,129.0748,11540.0
2020-09-17 10:50:00,144.04,144.16,143.78,143.98,15112.0,129.1107,129.2182,128.8776,129.0569,15112.0
2020-09-17 11:00:00,144.03,144.49,143.92,144.42,15601.0,129.1017,129.514,129.0031,129.4513,15601.0
2020-09-17 11:10:00,144.42,144.43,143.94,144.12,19968.0,129.4513,129.4603,129.021,129.1824,19968.0
2020-09-17 11:20:00,144.21,144.3,144.02,144.2,13382.0,129.2631,129.3437,129.0928,129.2541,13382.0
2020-09-17 11:30:00,144.14,144.66,144.14,144.37,7786.0,129.2003,129.6664,129.2003,129.4065,7786.0
2020-09-17 11:40:00,144.47,144.57,144.26,144.36,10383.0,129.4961,129.5857,129.3079,129.3975,10383.0
2020-09-17 11:50:00,144.3,144.71,144.3,144.54,13680.0,129.3437,129.7112,129.3437,129.5589,13680.0
2020-09-17 12:00:00,144.5,144.71,144.36,144.59,13629.0,129.523,129.7112,129.3975,129.6037,13629.0
2020-09-17 12:10:00,144.57,144.64,143.9,144.01,10499.0,129.5857,129.6485,128.9852,129.0838,10499.0
2020-09-17 12:20:00,144.06,144.41,143.95,144.36,9635.0,129.1286,129.4423,129.03,129.3975,9635.0
2020-09-17 12:30:00,144.39,144.39,144.16,144.27,13274.0,129.4244,129.4244,129.2182,129.3168,13274.0
2020-09-17 12:40:00,144.25,144.69,144.22,144.55,10940.0,129.2989,129.6933,129.272,129.5678,10940.0
2020-09-17 12:50:00,144.56,144.77,144.38,144.62,15063.0,129.5768,129.765,129.4154,129.6306,15063.0
2020-09-17 13:00:00,144.7,144.89,144.54,144.74,7944.0,129.7023,129.8726,129.5589,129.7381,7944.0
2020-09-17 13:10:00,144.64,144.68,144.23,144.31,9983.0,129.6485,129.6843,129.281,129.3527,9983.0
2020-09-17 13:20:00,144.25,144.49,143.97,144.02,11291.0,129.2989,129.514,129.0479,129.0928,11291.0
2020-09-17 13:30:00,143.87,144.12,143.77,143.92,13686.0,128.9583,129.1824,128.8687,129.0031,13686.0
2020-09-17 13:40:00,143.89,143.92,143.69,143.78,9031.0,128.9762,129.0031,128.797,128.8776,9031.0
2020-09-17 13:50:00,143.8,144.04,143.72,143.77,11996.0,128.8956,129.1107,128.8238,128.8687,11996.0
2020-09-17 14:00:00,143.82,144.12,143.75,143.99,8849.0,128.9135,129.1824,128.8507,129.0659,8849.0
2020-09-17 14:10:00,144.01,144.27,143.99,144.07,9156.0,129.0838,129.3168,129.0659,129.1376,9156.0
2020-09-17 14:20:00,144.11,144.15,143.89,143.9,16858.0,129.1734,129.2093,128.9762,128.9852,16858.0
2020-09-17 14:30:00,143.85,143.96,143.62,143.64,8665.0,128.9404,129.039,128.7342,128.7521,8665.0
2020-09-17 14:40:00,143.61,143.98,143.54,143.88,7828.0,128.7252,129.0569,128.6625,128.9673,7828.0
2020-09-17 14:50:00,143.9,144.06,143.8,143.92,12618.0,128.9852,129.1286,128.8956,129.0031,12618.0
2020-09-17 15:00:00,143.91,143.92,143.32,143.72,15017.0,128.9942,129.0031,128.4653,128.8238,15017.0
2020-09-17 15:10:00,143.74,144.13,143.59,143.62,36141.0,128.8418,129.1914,128.7073,128.7342,36141.0
2020-09-17 15:20:00,143.62,143.75,143.26,143.6,33223.0,128.7342,128.8507,128.4115,128.7163,33223.0
2020-09-17 15:30:00,143.57,144.48,143.5,144.46,32419.0,128.6894,129.5051,128.6266,129.4871,32419.0
2020-09-17 15:40:00,144.63,144.76,144.3,144.65,24502.0,129.6395,129.7561,129.3437,129.6575,24502.0
2020-09-17 15:50:00,144.61,144.74,144.42,144.57,77075.0,129.6216,129.7381,129.4513,129.5857,77075.0
2020-09-18 09:30:00,143.01,145.0,143.01,144.87,190234.0,128.1874,129.9712,128.1874,129.8547,190234.0
2020-09-18 09:40:00,144.79,144.79,144.02,144.25,11775.0,129.7829,129.7829,129.0928,129.2989,11775.0
2020-09-18 09:50:00,144.24,144.31,143.78,143.78,12379.0,129.2899,129.3527,128.8776,128.8776,12379.0
2020-09-18 10:00:00,143.77,144.05,143.63,143.95,7488.0,128.8687,129.1196,128.7432,129.03,7488.0
2020-09-18 10:10:00,143.97,144.8,143.97,144.74,6215.0,129.0479,129.7919,129.0479,129.7381,6215.0
2020-09-18 10:20:00,144.86,145.63,144.81,145.53,7513.0,129.8457,130.5359,129.8009,130.4462,7513.0
2020-09-18 10:30:00,145.5,145.5,145.22,145.34,8443.0,130.4194,130.4194,130.1684,130.2759,8443.0
2020-09-18 10:40:00,145.46,145.59,145.12,145.42,8287.0,130.3835,130.5,130.0787,130.3476,8287.0
2020-09-18 10:50:00,145.46,145.46,144.98,145.06,7322.0,130.3835,130.3835,129.9533,130.025,7322.0
2020-09-18 11:00:00,145.06,145.49,145.01,145.37,6114.0,130.025,130.4104,129.9801,130.3028,6114.0
2020-09-18 11:10:00,145.37,145.44,145.03,145.03,7420.0,130.3028,130.3656,129.9981,129.9981,7420.0
2020-09-18 11:20:00,145.03,145.19,144.74,144.78,9824.0,129.9981,130.1415,129.7381,129.774,9824.0
2020-09-18 11:30:00,144.86,144.9,144.48,144.7,8200.0,129.8457,129.8815,129.5051,129.7023,8200.0
2020-09-18 11:40:00,144.7,144.82,144.46,144.77,11795.0,129.7023,129.8098,129.4871,129.765,11795.0
2020-09-18 11:50:00,144.87,144.94,144.17,144.17,6714.0,129.8547,129.9174,129.2272,129.2272,6714.0
2020-09-18 12:00:00,144.17,144.31,144.04,144.16,7127.0,129.2272,129.3527,129.1107,129.2182,7127.0
2020-09-18 12:10:00,144.06,144.24,143.96,144.02,5022.0,129.1286,129.2899,129.039,129.0928,5022.0
2020-09-18 12:20:00,144.1,144.12,143.78,143.89,18979.0,129.1645,129.1824,128.8776,128.9762,18979.0
2020-09-18 12:30:00,143.77,143.94,143.72,143.89,10020.0,128.8687,129.021,128.8238,128.9762,10020.0
2020-09-18 12:40:00,143.9,143.94,143.73,143.86,6613.0,128.9852,129.021,128.8328,128.9493,6613.0
2020-09-18 12:50:00,143.88,143.88,143.6,143.81,9894.0,128.9673,128.9673,128.7163,128.9045,9894.0
2020-09-18 13:00:00,143.85,144.04,143.62,143.99,4453.0,128.9404,129.1107,128.7342,129.0659,4453.0
2020-09-18 13:10:00,143.93,144.19,143.82,143.91,7455.0,129.0121,129.2451,128.9135,128.9942,7455.0
2020-09-18 13:20:00,143.95,144.06,143.44,143.47,13769.0,129.03,129.1286,128.5729,128.5998,13769.0
2020-09-18 13:30:00,143.49,143.49,142.93,143.33,14520.0,128.6177,128.6177,128.1157,128.4743,14520.0
2020-09-18 13:40:00,143.37,143.42,143.17,143.35,6165.0,128.5101,128.5549,128.3309,128.4922,6165.0
2020-09-18 13:50:00,143.2,143.38,143.08,143.38,5251.0,128.3577,128.5191,128.2502,128.5191,5251.0
2020-09-18 14:00:00,143.32,143.56,143.09,143.56,12479.0,128.4653,128.6804,128.2591,128.6804,12479.0
2020-09-18 14:10:00,143.6,143.67,143.26,143.26,10255.0,128.7163,128.779,128.4115,128.4115,10255.0
2020-09-18 14:20:00,143.34,143.83,143.34,143.69,6487.0,128.4832,128.9224,128.4832,128.797,6487.0
2020-09-18 14:30:00,143.62,143.63,143.37,143.4,4590.0,128.7342,128.7432,128.5101,128.537,4590.0
2020-09-18 14:40:00,143.42,143.51,143.24,143.47,5242.0,128.5549,128.6356,128.3936,128.5998,5242.0
2020-09-18 14:50:00,143.39,143.52,143.2,143.38,12645.0,128.528,128.6446,128.3577,128.5191,12645.0
2020-09-18 15:00:00,143.41,143.43,143.25,143.33,13746.0,128.546,128.5639,128.4026,128.4743,13746.0
2020-09-18 15:10:00,143.35,143.42,143.2,143.27,16939.0,128.4922,128.5549,128.3577,128.4205,16939.0
2020-09-18 15:20:00,143.23,143.67,143.1,143.66,13479.0,128.3846,128.779,128.2681,128.7701,13479.0
2020-09-18 15:30:00,143.64,143.71,143.31,143.63,15585.0,128.7521,128.8149,128.4563,128.7432,15585.0
2020-09-18 15:40:00,143.64,143.71,143.4,143.53,27591.0,128.7521,128.8149,128.537,128.6535,27591.0
2020-09-18 15:50:00,143.59,143.68,142.73,142.99,99766.0,128.7073,128.788,127.9365,128.1695,99766.0
2020-09-21 09:30:00,141.35,141.49,139.83,140.35,58863.0,126.6995,126.825,125.337,125.8031,58863.0
2020-09-21 09:40:00,140.16,140.47,139.68,139.88,16772.0,125.6328,125.9107,125.2026,125.3819,16772.0
2020-09-21 09:50:00,139.83,140.48,139.47,140.33,22755.0,125.337,125.9197,125.0143,125.7852,22755.0
2020-09-21 10:00:00,140.29,140.43,139.52,139.64,8269.0,125.7494,125.8748,125.0592,125.1667,8269.0
2020-09-21 10:10:00,139.73,139.75,138.62,138.83,19346.0,125.2474,125.2653,124.2524,124.4407,19346.0
2020-09-21 10:20:00,138.85,139.0,138.62,138.9,19500.0,124.4586,124.5931,124.2524,124.5034,19500.0
2020-09-21 10:30:00,138.92,138.92,138.5,138.61,11574.0,124.5214,124.5214,124.1449,124.2435,11574.0
2020-09-21 10:40:00,138.59,139.24,138.51,139.24,51662.0,124.2256,124.8082,124.1538,124.8082,51662.0
2020-09-21 10:50:00,139.19,139.44,139.08,139.13,9198.0,124.7634,124.9875,124.6648,124.7096,9198.0
2020-09-21 11:00:00,139.08,139.25,138.98,138.98,14214.0,124.6648,124.8171,124.5751,124.5751,14214.0
2020-09-21 11:10:00,139.11,139.11,138.21,138.27,20114.0,124.6917,124.6917,123.8849,123.9387,20114.0
2020-09-21 11:20:00,138.27,138.66,138.22,138.52,14325.0,123.9387,124.2883,123.8939,124.1628,14325.0
2020-09-21 11:30:00,138.48,138.59,138.25,138.49,19436.0,124.127,124.2256,123.9208,124.1359,19436.0
2020-09-21 11:40:00,138.4,138.63,138.25,138.48,10897.0,124.0552,124.2614,123.9208,124.127,10897.0
2020-09-21 11:50:00,138.47,138.6,138.41,138.46,8328.0,124.118,124.2345,124.0642,124.109,8328.0
2020-09-21 12:00:00,138.4,138.79,138.33,138.79,10336.0,124.0552,124.4048,123.9925,124.4048,10336.0
2020-09-21 12:10:00,138.68,138.71,138.46,138.68,6704.0,124.3062,124.3331,124.109,124.3062,6704.0
2020-09-21 12:20:00,138.7,138.88,138.56,138.83,23194.0,124.3242,124.4855,124.1987,124.4407,23194.0
2020-09-21 12:30:00,138.79,139.08,138.66,139.05,42243.0,124.4048,124.6648,124.2883,124.6379,42243.0
2020-09-21 12:40:00,139.1,139.24,138.71,138.78,8195.0,124.6827,124.8082,124.3331,124.3959,8195.0
2020-09-21 12:50:00,138.66,138.71,138.33,138.46,27877.0,124.2883,124.3331,123.9925,124.109,27877.0
2020-09-21 13:00:00,138.5,138.51,138.14,138.21,10323.0,124.1449,124.1538,123.8222,123.8849,10323.0
2020-09-21 13:10:00,138.2,138.4,138.15,138.18,5305.0,123.876,124.0552,123.8312,123.8581,5305.0
2020-09-21 13:20:00,138.19,138.51,138.19,138.46,8845.0,123.867,124.1538,123.867,124.109,8845.0
2020-09-21 13:30:00,138.47,138.8,138.47,138.75,12751.0,124.118,124.4138,124.118,124.369,12751.0
2020-09-21 13:40:00,138.71,138.76,138.41,138.41,8366.0,124.3331,124.3779,124.0642,124.0642,8366.0
2020-09-21 13:50:00,138.44,138.6,138.24,138.45,18680.0,124.0911,124.2345,123.9118,124.1001,18680.0
2020-09-21 14:00:00,138.45,138.45,138.06,138.13,11774.0,124.1001,124.1001,123.7505,123.8132,11774.0
2020-09-21 14:10:00,138.15,138.2,137.83,137.91,19246.0,123.8312,123.876,123.5443,123.616,19246.0
2020-09-21 14:20:00,137.95,138.19,137.93,137.94,28799.0,123.6519,123.867,123.634,123.6429,28799.0
2020-09-21 14:30:00,137.75,137.81,137.43,137.53,6344.0,123.4726,123.5264,123.1858,123.2754,6344.0
2020-09-21 14:40:00,137.66,137.7,137.5,137.64,11734.0,123.3919,123.4278,123.2485,123.374,11734.0
2020-09-21 14:50:00,137.57,138.0,137.5,137.84,19171.0,123.3113,123.6967,123.2485,123.5533,19171.0
2020-09-21 15:00:00,137.86,138.11,137.79,138.06,10366.0,123.5712,123.7953,123.5085,123.7505,10366.0
2020-09-21 15:10:00,138.1,138.32,137.97,138.04,60310.0,123.7863,123.9835,123.6698,123.7326,60310.0
2020-09-21 15:20:00,137.97,138.41,137.97,138.22,20311.0,123.6698,124.0642,123.6698,123.8939,20311.0
2020-09-21 15:30:00,138.27,138.43,138.02,138.17,30190.0,123.9387,124.0821,123.7146,123.8491,30190.0
2020-09-21 15:40:00,138.15,138.22,137.83,137.94,24956.0,123.8312,123.8939,123.5443,123.6429,24956.0
2020-09-21 15:50:00,137.89,138.45,137.88,138.33,58047.0,123.5981,124.1001,123.5891,123.9925,58047.0
2020-09-22 09:30:00,138.52,139.75,138.18,139.65,32363.0,124.1628,125.2653,123.8581,125.1757,32363.0
2020-09-22 09:40:00,139.9,140.26,139.37,139.44,23337.0,125.3998,125.7225,124.9247,124.9875,23337.0
2020-09-22 09:50:00,139.28,139.39,138.85,138.92,7899.0,124.844,124.9426,124.4586,124.5214,7899.0
2020-09-22 10:00:00,138.8,139.29,138.61,139.15,13511.0,124.4138,124.853,124.2435,124.7275,13511.0
2020-09-22 10:10:00,139.1,139.38,138.83,139.38,7619.0,124.6827,124.9337,124.4407,124.9337,7619.0
2020-09-22 10:20:00,139.41,139.46,139.0,139.22,19150.0,124.9606,125.0054,124.5931,124.7903,19150.0
2020-09-22 10:30:00,139.21,139.3,138.74,138.87,19155.0,124.7813,124.862,124.36,124.4765,19155.0
2020-09-22 10:40:00,138.81,138.81,138.08,138.26,8995.0,124.4228,124.4228,123.7684,123.9298,8995.0
2020-09-22 10:50:00,138.16,138.37,137.6,137.6,9318.0,123.8401,124.0284,123.3382,123.3382,9318.0
2020-09-22 11:00:00,137.62,137.88,137.53,137.79,6071.0,123.3561,123.5891,123.2754,123.5085,6071.0
2020-09-22 11:10:00,137.94,138.19,137.76,138.06,7136.0,123.6429,123.867,123.4816,123.7505,7136.0
2020-09-22 11:20:00,138.0,138.12,137.89,138.07,10485.0,123.6967,123.8043,123.5981,123.7595,10485.0
2020-09-22 11:30:00,138.11,138.11,137.67,137.82,9921.0,123.7953,123.7953,123.4009,123.5354,9921.0
2020-09-22 11:40:00,137.82,138.1,137.82,137.94,4634.0,123.5354,123.7863,123.5354,123.6429,4634.0
2020-09-22 11:50:00,137.9,137.95,137.75,137.86,4210.0,123.6071,123.6519,123.4726,123.5712,4210.0
2020-09-22 12:00:00,137.82,138.14,137.75,138.02,6473.0,123.5354,123.8222,123.4726,123.7146,6473.0
2020-09-22 12:10:00,138.01,138.2,137.87,137.98,8171.0,123.7057,123.876,123.5802,123.6788,8171.0
2020-09-22 12:20:00,137.99,137.99,137.73,137.75,4727.0,123.6877,123.6877,123.4547,123.4726,4727.0
2020-09-22 12:30:00,137.76,137.77,137.61,137.72,6796.0,123.4816,123.4905,123.3471,123.4457,6796.0
2020-09-22 12:40:00,137.7,137.91,137.63,137.65,9091.0,123.4278,123.616,123.3651,123.383,9091.0
2020-09-22 12:50:00,137.61,137.66,137.4,137.42,12067.0,123.3471,123.3919,123.1589,123.1768,12067.0
2020-09-22 13:00:00,137.47,137.5,137.35,137.47,7608.0,123.2216,123.2485,123.1141,123.2216,7608.0
2020-09-22 13:10:00,137.51,137.7,137.51,137.59,5572.0,123.2575,123.4278,123.2575,123.3292,5572.0
2020-09-22 13:20:00,137.69,137.82,137.68,137.73,58405.0,123.4188,123.5354,123.4099,123.4547,58405.0
2020-09-22 13:30:00,137.71,138.11,137.7,137.92,6708.0,123.4368,123.7953,123.4278,123.625,6708.0
2020-09-22 13:40:00,137.97,138.21,137.85,138.21,6014.0,123.6698,123.8849,123.5623,123.8849,6014.0
2020-09-22 13:50:00,138.22,138.25,138.1,138.19,5245.0,123.8939,123.9208,123.7863,123.867,5245.0
2020-09-22 14:00:00,138.22,138.45,138.21,138.36,4828.0,123.8939,124.1001,123.8849,124.0194,4828.0
2020-09-22 14:10:00,138.34,138.51,138.27,138.51,8425.0,124.0015,124.1538,123.9387,124.1538,8425.0
2020-09-22 14:20:00,138.49,138.59,138.27,138.59,6878.0,124.1359,124.2256,123.9387,124.2256,6878.0
2020-09-22 14:30:00,138.62,139.19,138.6,139.12,11360.0,124.2524,124.7634,124.2345,124.7006,11360.0
2020-09-22 14:40:00,139.1,139.2,139.03,139.2,7833.0,124.6827,124.7723,124.62,124.7723,7833.0
2020-09-22 14:50:00,139.16,139.16,138.95,139.03,9541.0,124.7365,124.7365,124.5482,124.62,9541.0
2020-09-22 15:00:00,139.01,139.19,138.88,139.04,10518.0,124.602,124.7634,124.4855,124.6289,10518.0
2020-09-22 15:10:00,139.05,139.3,138.98,139.28,6841.0,124.6379,124.862,124.5751,124.844,6841.0
2020-09-22 15:20:00,139.24,139.56,139.08,139.49,14228.0,124.8082,125.095,124.6648,125.0323,14228.0
2020-09-22 15:30:00,139.5,139.57,139.25,139.55,17864.0,125.0412,125.104,124.8171,125.0861,17864.0
2020-09-22 15:40:00,139.53,139.81,139.53,139.8,17645.0,125.0681,125.3191,125.0681,125.3101,17645.0
2020-09-22 15:50:00,139.79,139.79,139.33,139.44,36526.0,125.3012,125.3012,124.8889,124.9875,36526.0
2020-09-23 09:30:00,140.07,141.41,140.0,141.2,30606.0,125.5522,126.7533,125.4894,126.565,30606.0
2020-09-23 09:40:00,141.38,141.83,141.02,141.52,25283.0,126.7264,127.1297,126.4037,126.8519,25283.0
2020-09-23 09:50:00,141.48,141.53,140.87,140.89,11356.0,126.816,126.8608,126.2692,126.2872,11356.0
2020-09-23 10:00:00,140.9,141.1,140.58,140.69,7557.0,126.2961,126.4754,126.0093,126.1079,7557.0
2020-09-23 10:10:00,140.59,140.76,140.36,140.59,21813.0,126.0183,126.1706,125.8121,126.0183,21813.0
2020-09-23 10:20:00,140.49,140.59,140.06,140.06,6682.0,125.9286,126.0183,125.5432,125.5432,6682.0
2020-09-23 10:30:00,140.07,140.26,139.47,139.62,6561.0,125.5522,125.7225,125.0143,125.1488,6561.0
2020-09-23 10:40:00,139.92,140.04,139.73,139.91,4872.0,125.4177,125.5253,125.2474,125.4087,4872.0
2020-09-23 10:50:00,139.79,139.91,139.61,139.65,7033.0,125.3012,125.4087,125.1398,125.1757,7033.0
2020-09-23 11:00:00,139.68,139.9,139.29,139.54,8604.0,125.2026,125.3998,124.853,125.0771,8604.0
2020-09-23 11:10:00,139.62,139.69,138.72,139.01,15594.0,125.1488,125.2115,124.3421,124.602,15594.0
2020-09-23 11:20:00,138.89,138.99,138.75,138.97,7464.0,124.4945,124.5841,124.369,124.5662,7464.0
2020-09-23 11:30:00,138.93,139.34,138.92,139.13,7947.0,124.5303,124.8978,124.5214,124.7096,7947.0
2020-09-23 11:40:00,139.11,139.22,138.76,138.76,4983.0,124.6917,124.7903,124.3779,124.3779,4983.0
2020-09-23 11:50:00,138.75,138.79,138.36,138.47,6551.0,124.369,124.4048,124.0194,124.118,6551.0
2020-09-23 12:00:00,138.48,138.72,138.35,138.61,5850.0,124.127,124.3421,124.0104,124.2435,5850.0
2020-09-23 12:10:00,138.69,138.77,138.35,138.4,7344.0,124.3152,124.3869,124.0104,124.0552,7344.0
2020-09-23 12:20:00,138.46,138.68,138.28,138.66,6511.0,124.109,124.3062,123.9477,124.2883,6511.0
2020-09-23 12:30:00,138.63,138.85,138.53,138.84,6296.0,124.2614,124.4586,124.1718,124.4496,6296.0
2020-09-23 12:40:00,138.84,138.95,138.63,138.74,15357.0,124.4496,124.5482,124.2614,124.36,15357.0
2020-09-23 12:50:00,138.71,138.76,138.55,138.76,4678.0,124.3331,124.3779,124.1897,124.3779,4678.0
2020-09-23 13:00:00,138.75,138.88,138.62,138.75,9881.0,124.369,124.4855,124.2524,124.369,9881.0
2020-09-23 13:10:00,138.8,139.02,138.66,139.02,4323.0,124.4138,124.611,124.2883,124.611,4323.0
2020-09-23 13:20:00,138.98,139.04,138.76,138.76,12934.0,124.5751,124.6289,124.3779,124.3779,12934.0
2020-09-23 13:30:00,138.76,138.77,138.51,138.58,19761.0,124.3779,124.3869,124.1538,124.2166,19761.0
2020-09-23 13:40:00,138.5,138.5,138.01,138.07,27633.0,124.1449,124.1449,123.7057,123.7595,27633.0
2020-09-23 13:50:00,138.0,138.0,137.56,137.77,15382.0,123.6967,123.6967,123.3023,123.4905,15382.0
2020-09-23 14:00:00,137.72,137.91,137.66,137.7,17135.0,123.4457,123.616,123.3919,123.4278,17135.0
2020-09-23 14:10:00,137.71,137.71,137.14,137.21,19427.0,123.4368,123.4368,122.9258,122.9886,19427.0
2020-09-23 14:20:00,137.26,137.38,136.94,137.11,10288.0,123.0334,123.141,122.7466,122.899,10288.0
2020-09-23 14:30:00,137.16,137.22,136.94,137.08,11797.0,122.9438,122.9976,122.7466,122.8721,11797.0
2020-09-23 14:40:00,136.95,137.09,136.76,136.84,10879.0,122.7555,122.881,122.5852,122.6569,10879.0
2020-09-23 14:50:00,136.88,137.08,136.81,136.83,24286.0,122.6928,122.8721,122.63,122.648,24286.0
2020-09-23 15:00:00,136.8,136.96,136.46,136.73,21890.0,122.6211,122.7645,122.3163,122.5583,21890.0
2020-09-23 15:10:00,136.66,137.11,136.2,136.47,48125.0,122.4956,122.899,122.0833,122.3253,48125.0
2020-09-23 15:20:00,136.46,136.81,136.19,136.81,19329.0,122.3163,122.63,122.0743,122.63,19329.0
2020-09-23 15:30:00,136.81,137.15,136.8,137.09,22343.0,122.63,122.9348,122.6211,122.881,22343.0
2020-09-23 15:40:00,137.12,137.21,136.78,136.84,36595.0,122.9079,122.9886,122.6032,122.6569,36595.0
2020-09-23 15:50:00,136.84,136.86,136.45,136.51,61101.0,122.6569,122.6749,122.3074,122.3611,61101.0
2020-09-24 09:30:00,136.12,136.55,135.21,135.45,36431.0,122.0116,122.397,121.1959,121.411,36431.0
2020-09-24 09:40:00,135.36,136.65,135.27,136.51,16391.0,121.3303,122.4866,121.2497,122.3611,16391.0
2020-09-24 09:50:00,136.68,136.72,135.96,136.09,10513.0,122.5135,122.5494,121.8681,121.9847,10513.0
2020-09-24 10:00:00,136.11,137.2,136.11,136.93,9634.0,122.0026,122.9796,122.0026,122.7376,9634.0
2020-09-24 10:10:00,136.88,137.34,136.43,136.99,13120.0,122.6928,123.1051,122.2894,122.7914,13120.0
2020-09-24 10:20:00,137.05,137.22,136.73,136.78,17300.0,122.8452,122.9976,122.5583,122.6032,17300.0
2020-09-24 10:30:00,136.84,136.85,135.92,135.93,8142.0,122.6569,122.6659,121.8323,121.8413,8142.0
2020-09-24 10:40:00,135.95,136.44,135.95,136.12,8714.0,121.8592,122.2984,121.8592,122.0116,8714.0
2020-09-24 10:50:00,136.06,136.2,135.41,135.76,13301.0,121.9578,122.0833,121.3752,121.6889,13301.0
2020-09-24 11:00:00,135.76,135.97,135.51,135.86,20071.0,121.6889,121.8771,121.4648,121.7785,20071.0
2020-09-24 11:10:00,135.71,135.77,135.2,135.22,21892.0,121.6441,121.6978,121.1869,121.2048,21892.0
2020-09-24 11:20:00,135.17,135.75,135.16,135.52,11533.0,121.16,121.6799,121.1511,121.4738,11533.0
2020-09-24 11:30:00,135.56,135.81,135.41,135.67,10684.0,121.5096,121.7337,121.3752,121.6082,10684.0
2020-09-24 11:40:00,135.75,135.92,135.64,135.69,7862.0,121.6799,121.8323,121.5813,121.6261,7862.0
2020-09-24 11:50:00,135.77,136.27,135.64,136.22,18398.0,121.6978,122.146,121.5813,122.1012,18398.0
2020-09-24 12:00:00,136.24,136.45,136.19,136.45,33538.0,122.1191,122.3074,122.0743,122.3074,33538.0
2020-09-24 12:10:00,136.44,136.64,136.07,136.6,20461.0,122.2984,122.4777,121.9667,122.4418,20461.0
2020-09-24 12:20:00,136.64,136.98,136.63,136.72,5570.0,122.4777,122.7824,122.4687,122.5494,5570.0
2020-09-24 12:30:00,136.59,136.61,136.15,136.23,5280.0,122.4328,122.4508,122.0385,122.1102,5280.0
2020-09-24 12:40:00,136.24,136.36,136.17,136.34,3977.0,122.1191,122.2267,122.0564,122.2088,3977.0
2020-09-24 12:50:00,136.36,137.0,136.33,137.0,7300.0,122.2267,122.8004,122.1998,122.8004,7300.0
2020-09-24 13:00:00,137.0,137.24,137.0,137.21,11450.0,122.8004,123.0155,122.8004,122.9886,11450.0
2020-09-24 13:10:00,137.18,137.88,137.15,137.67,9910.0,122.9617,123.5891,122.9348,123.4009,9910.0
2020-09-24 13:20:00,137.68,138.19,137.68,138.01,9881.0,123.4099,123.867,123.4099,123.7057,9881.0
2020-09-24 13:30:00,138.04,138.33,137.97,138.08,43870.0,123.7326,123.9925,123.6698,123.7684,43870.0
2020-09-24 13:40:00,138.05,138.22,137.98,138.11,25421.0,123.7415,123.8939,123.6788,123.7953,25421.0
2020-09-24 13:50:00,138.13,138.45,138.03,138.03,14788.0,123.8132,124.1001,123.7236,123.7236,14788.0
2020-09-24 14:00:00,138.1,138.17,137.76,138.08,13769.0,123.7863,123.8491,123.4816,123.7684,13769.0
2020-09-24 14:10:00,138.09,138.09,137.61,137.68,10901.0,123.7774,123.7774,123.3471,123.4099,10901.0
2020-09-24 14:20:00,137.59,137.68,137.34,137.34,5122.0,123.3292,123.4099,123.1051,123.1051,5122.0
2020-09-24 14:30:00,137.32,137.37,136.93,137.01,4484.0,123.0872,123.132,122.7376,122.8093,4484.0
2020-09-24 14:40:00,137.02,137.26,136.68,136.69,10159.0,122.8183,123.0334,122.5135,122.5225,10159.0
2020-09-24 14:50:00,136.71,136.73,136.15,136.15,8581.0,122.5404,122.5583,122.0385,122.0385,8581.0
2020-09-24 15:00:00,136.2,136.63,136.2,136.49,9566.0,122.0833,122.4687,122.0833,122.3432,9566.0
2020-09-24 15:10:00,136.44,136.76,136.32,136.32,14015.0,122.2984,122.5852,122.1908,122.1908,14015.0
2020-09-24 15:20:00,136.34,136.42,135.98,136.31,13699.0,122.2088,122.2805,121.8861,122.1819,13699.0
2020-09-24 15:30:00,136.22,136.61,136.12,136.57,13655.0,122.1012,122.4508,122.0116,122.4149,13655.0
2020-09-24 15:40:00,136.55,136.89,136.49,136.49,14697.0,122.397,122.7018,122.3432,122.3432,14697.0
2020-09-24 15:50:00,136.6,136.94,136.52,136.87,38709.0,122.4418,122.7466,122.3701,122.6838,38709.0
2020-09-25 09:30:00,135.86,136.39,135.56,136.28,25120.0,121.7785,122.2536,121.5096,122.155,25120.0
2020-09-25 09:40:00,136.47,137.5,136.47,136.71,9856.0,122.3253,123.2485,122.3253,122.5404,9856.0
2020-09-25 09:50:00,136.74,136.8,136.06,136.42,8549.0,122.5673,122.6211,121.9578,122.2805,8549.0
2020-09-25 10:00:00,136.3,136.82,136.3,136.4,4999.0,122.1729,122.639,122.1729,122.2625,4999.0
2020-09-25 10:10:00,136.34,136.39,135.6,135.83,8450.0,122.2088,122.2536,121.5455,121.7516,8450.0
2020-09-25 10:20:00,135.82,136.24,135.7,135.95,14566.0,121.7427,122.1191,121.6351,121.8592,14566.0
2020-09-25 10:30:00,135.85,136.33,135.59,136.33,5410.0,121.7695,122.1998,121.5365,122.1998,5410.0
2020-09-25 10:40:00,136.44,136.59,136.19,136.39,11625.0,122.2984,122.4328,122.0743,122.2536,11625.0
2020-09-25 10:50:00,136.44,136.72,136.29,136.64,4031.0,122.2984,122.5494,122.1639,122.4777,4031.0
2020-09-25 11:00:00,136.68,136.72,136.0,136.16,7564.0,122.5135,122.5494,121.904,122.0474,7564.0
2020-09-25 11:10:00,136.12,136.46,136.05,136.25,7448.0,122.0116,122.3163,121.9488,122.1281,7448.0
2020-09-25 11:20:00,136.23,136.43,136.13,136.26,13418.0,122.1102,122.2894,122.0205,122.1371,13418.0
2020-09-25 11:30:00,136.31,136.65,136.3,136.61,6815.0,122.1819,122.4866,122.1729,122.4508,6815.0
2020-09-25 11:40:00,136.6,136.64,136.12,136.2,5337.0,122.4418,122.4777,122.0116,122.0833,5337.0
2020-09-25 11:50:00,136.25,136.72,136.19,136.45,9382.0,122.1281,122.5494,122.0743,122.3074,9382.0
2020-09-25 12:00:00,136.42,136.8,136.42,136.8,7675.0,122.2805,122.6211,122.2805,122.6211,7675.0
2020-09-25 12:10:00,136.81,136.92,136.66,136.66,12423.0,122.63,122.7286,122.4956,122.4956,12423.0
2020-09-25 12:20:00,136.65,136.71,136.43,136.52,6064.0,122.4866,122.5404,122.2894,122.3701,6064.0
2020-09-25 12:30:00,136.58,137.02,136.43,137.02,7896.0,122.4239,122.8183,122.2894,122.8183,7896.0
2020-09-25 12:40:00,136.96,137.03,136.85,136.89,3622.0,122.7645,122.8272,122.6659,122.7018,3622.0
2020-09-25 12:50:00,136.83,137.12,136.83,137.05,12946.0,122.648,122.9079,122.648,122.8452,12946.0
2020-09-25 13:00:00,136.94,137.12,136.88,137.1,5704.0,122.7466,122.9079,122.6928,122.89,5704.0
2020-09-25 13:10:00,137.12,137.3,137.1,137.25,6678.0,122.9079,123.0693,122.89,123.0244,6678.0
2020-09-25 13:20:00,137.29,137.47,137.17,137.27,5529.0,123.0603,123.2216,122.9527,123.0424,5529.0
2020-09-25 13:30:00,137.29,137.4,137.07,137.14,5612.0,123.0603,123.1589,122.8631,122.9258,5612.0
2020-09-25 13:40:00,137.08,137.56,137.08,137.39,18488.0,122.8721,123.3023,122.8721,123.1499,18488.0
2020-09-25 13:50:00,137.41,137.5,137.33,137.43,6921.0,123.1679,123.2485,123.0962,123.1858,6921.0
2020-09-25 14:00:00,137.44,137.62,137.4,137.62,5981.0,123.1947,123.3561,123.1589,123.3561,5981.0
2020-09-25 14:10:00,137.59,137.77,137.59,137.77,10764.0,123.3292,123.4905,123.3292,123.4905,10764.0
2020-09-25 14:20:00,137.77,138.06,137.72,138.02,8818.0,123.4905,123.7505,123.4457,123.7146,8818.0
2020-09-25 14:30:00,138.01,138.11,137.8,137.8,10929.0,123.7057,123.7953,123.5174,123.5174,10929.0
2020-09-25 14:40:00,137.83,137.91,137.74,137.8,7427.0,123.5443,123.616,123.4637,123.5174,7427.0
2020-09-25 14:50:00,137.8,138.05,137.76,138.04,21259.0,123.5174,123.7415,123.4816,123.7326,21259.0
2020-09-25 15:00:00,138.02,138.41,138.0,138.39,7348.0,123.7146,124.0642,123.6967,124.0463,7348.0
2020-09-25 15:10:00,138.43,138.64,138.33,138.64,8436.0,124.0821,124.2704,123.9925,124.2704,8436.0
2020-09-25 15:20:00,138.61,138.77,138.54,138.73,13643.0,124.2435,124.3869,124.1807,124.351,13643.0
2020-09-25 15:30:00,138.7,138.74,138.01,138.09,10279.0,124.3242,124.36,123.7057,123.7774,10279.0
2020-09-25 15:40:00,138.1,138.16,137.86,138.13,16708.0,123.7863,123.8401,123.5712,123.8132,16708.0
2020-09-25 15:50:00,138.09,138.29,137.71,138.21,60816.0,123.7774,123.9566,123.4368,123.8849,60816.0
2020-09-28 09:30:00,139.7,141.3,139.7,140.63,34008.0,125.2205,126.6547,125.2205,126.0541,34008.0
2020-09-28 09:40:00,140.63,140.87,140.13,140.7,8353.0,126.0541,126.2692,125.6059,126.1169,8353.0
2020-09-28 09:50:00,140.61,140.8,140.2,140.63,8693.0,126.0362,126.2065,125.6687,126.0541,8693.0
2020-09-28 10:00:00,140.71,140.88,140.49,140.65,6701.0,126.1258,126.2782,125.9286,126.072,6701.0
2020-09-28 10:10:00,140.73,141.49,140.68,141.34,11547.0,126.1438,126.825,126.0989,126.6905,11547.0
2020-09-28 10:20:00,141.37,142.04,141.37,141.75,12857.0,126.7174,127.318,126.7174,127.058,12857.0
2020-09-28 10:30:00,141.71,142.11,141.66,141.72,12816.0,127.0222,127.3807,126.9774,127.0311,12816.0
2020-09-28 10:40:00,141.75,141.79,141.03,141.17,20370.0,127.058,127.0939,126.4127,126.5381,20370.0
2020-09-28 10:50:00,141.23,141.51,141.02,141.37,9106.0,126.5919,126.8429,126.4037,126.7174,9106.0
2020-09-28 11:00:00,141.51,141.57,140.77,140.86,7684.0,126.8429,126.8967,126.1796,126.2603,7684.0
2020-09-28 11:10:00,140.91,141.43,140.75,141.37,6273.0,126.3051,126.7712,126.1617,126.7174,6273.0
2020-09-28 11:20:00,141.35,141.41,141.13,141.33,4171.0,126.6995,126.7533,126.5023,126.6816,4171.0
2020-09-28 11:30:00,141.36,141.5,141.29,141.39,7999.0,126.7085,126.8339,126.6457,126.7353,7999.0
2020-09-28 11:40:00,141.3,141.45,141.16,141.45,3983.0,126.6547,126.7891,126.5292,126.7891,3983.0
2020-09-28 11:50:00,141.37,141.56,141.2,141.56,6342.0,126.7174,126.8877,126.565,126.8877,6342.0
2020-09-28 12:00:00,141.45,141.7,141.38,141.7,7051.0,126.7891,127.0132,126.7264,127.0132,7051.0
2020-09-28 12:10:00,141.65,141.88,141.65,141.69,4550.0,126.9684,127.1746,126.9684,127.0042,4550.0
2020-09-28 12:20:00,141.77,141.89,141.68,141.87,6493.0,127.076,127.1835,126.9953,127.1656,6493.0
2020-09-28 12:30:00,141.91,142.14,141.75,141.97,14638.0,127.2014,127.4076,127.058,127.2552,14638.0
2020-09-28 12:40:00,141.98,142.3,141.98,142.23,7571.0,127.2642,127.551,127.2642,127.4883,7571.0
2020-09-28 12:50:00,142.21,142.4,142.13,142.34,13871.0,127.4704,127.6407,127.3986,127.5869,13871.0
2020-09-28 13:00:00,142.3,142.3,141.98,142.08,6052.0,127.551,127.551,127.2642,127.3538,6052.0
2020-09-28 13:10:00,142.25,142.34,142.09,142.11,3150.0,127.5062,127.5869,127.3628,127.3807,3150.0
2020-09-28 13:20:00,142.09,142.09,141.61,141.66,5693.0,127.3628,127.3628,126.9325,126.9774,5693.0
2020-09-28 13:30:00,141.71,141.87,141.65,141.76,4240.0,127.0222,127.1656,126.9684,127.067,4240.0
2020-09-28 13:40:00,141.74,141.98,141.56,141.74,8830.0,127.0491,127.2642,126.8877,127.0491,8830.0
2020-09-28 13:50:00,141.74,141.77,141.53,141.53,5570.0,127.0491,127.076,126.8608,126.8608,5570.0
2020-09-28 14:00:00,141.56,141.6,141.32,141.58,7032.0,126.8877,126.9236,126.6726,126.9057,7032.0
2020-09-28 14:10:00,141.5,141.77,141.5,141.6,10030.0,126.8339,127.076,126.8339,126.9236,10030.0
2020-09-28 14:20:00,141.61,141.61,141.27,141.33,5132.0,126.9325,126.9325,126.6278,126.6816,5132.0
2020-09-28 14:30:00,141.37,141.56,141.36,141.55,3649.0,126.7174,126.8877,126.7085,126.8788,3649.0
2020-09-28 14:40:00,141.56,141.75,141.5,141.74,4145.0,126.8877,127.058,126.8339,127.0491,4145.0
2020-09-28 14:50:00,141.75,141.75,141.6,141.72,5146.0,127.058,127.058,126.9236,127.0311,5146.0
2020-09-28 15:00:00,141.67,141.67,141.28,141.28,4667.0,126.9863,126.9863,126.6367,126.6367,4667.0
2020-09-28 15:10:00,141.38,141.39,141.05,141.05,8178.0,126.7264,126.7353,126.4306,126.4306,8178.0
2020-09-28 15:20:00,141.12,141.29,141.04,141.23,7521.0,126.4933,126.6457,126.4216,126.5919,7521.0
2020-09-28 15:30:00,141.16,141.18,140.83,140.94,14066.0,126.5292,126.5471,126.2334,126.332,14066.0
2020-09-28 15:40:00,140.95,141.03,140.64,140.7,26951.0,126.3409,126.4127,126.0631,126.1169,26951.0
2020-09-28 15:50:00,140.64,140.98,140.57,140.95,48289.0,126.0631,126.3678,126.0003,126.3409,48289.0
2020-09-29 09:30:00,140.42,140.43,139.5,140.27,20740.0,125.8659,125.8748,125.0412,125.7314,20740.0
2020-09-29 09:40:00,140.07,140.49,139.86,140.46,11936.0,125.5522,125.9286,125.3639,125.9017,11936.0
2020-09-29 09:50:00,140.29,140.58,139.87,140.28,5023.0,125.7494,126.0093,125.3729,125.7404,5023.0
2020-09-29 10:00:00,140.28,140.47,139.83,139.99,4283.0,125.7404,125.9107,125.337,125.4804,4283.0
2020-09-29 10:10:00,140.0,140.51,140.0,140.49,5345.0,125.4894,125.9466,125.4894,125.9286,5345.0
2020-09-29 10:20:00,140.38,140.39,140.03,140.09,7883.0,125.83,125.839,125.5163,125.5701,7883.0
2020-09-29 10:30:00,140.13,140.29,139.83,139.83,5129.0,125.6059,125.7494,125.337,125.337,5129.0
2020-09-29 10:40:00,139.84,139.91,138.95,138.95,32225.0,125.346,125.4087,124.5482,124.5482,32225.0
2020-09-29 10:50:00,139.03,139.3,138.72,138.76,14509.0,124.62,124.862,124.3421,124.3779,14509.0
2020-09-29 11:00:00,138.74,138.81,138.28,138.28,10416.0,124.36,124.4228,123.9477,123.9477,10416.0
2020-09-29 11:10:00,138.32,138.64,138.32,138.64,12274.0,123.9835,124.2704,123.9835,124.2704,12274.0
2020-09-29 11:20:00,138.66,138.84,138.63,138.8,12323.0,124.2883,124.4496,124.2614,124.4138,12323.0
2020-09-29 11:30:00,138.78,138.94,138.75,138.88,15655.0,124.3959,124.5393,124.369,124.4855,15655.0
2020-09-29 11:40:00,138.84,138.84,138.12,138.22,11608.0,124.4496,124.4496,123.8043,123.8939,11608.0
2020-09-29 11:50:00,138.25,138.28,138.01,138.11,10995.0,123.9208,123.9477,123.7057,123.7953,10995.0
2020-09-29 12:00:00,138.14,138.2,137.89,138.14,18326.0,123.8222,123.876,123.5981,123.8222,18326.0
2020-09-29 12:10:00,138.09,138.41,138.08,138.4,19195.0,123.7774,124.0642,123.7684,124.0552,19195.0
2020-09-29 12:20:00,138.38,138.41,138.11,138.34,9771.0,124.0373,124.0642,123.7953,124.0015,9771.0
2020-09-29 12:30:00,138.34,138.52,138.24,138.49,12758.0,124.0015,124.1628,123.9118,124.1359,12758.0
2020-09-29 12:40:00,138.42,138.49,138.27,138.42,9406.0,124.0732,124.1359,123.9387,124.0732,9406.0
2020-09-29 12:50:00,138.37,138.37,138.13,138.22,37332.0,124.0284,124.0284,123.8132,123.8939,37332.0
2020-09-29 13:00:00,138.22,138.47,138.12,138.17,12858.0,123.8939,124.118,123.8043,123.8491,12858.0
2020-09-29 13:10:00,138.2,138.39,138.2,138.33,13575.0,123.876,124.0463,123.876,123.9925,13575.0
2020-09-29 13:20:00,138.32,138.39,138.1,138.31,18061.0,123.9835,124.0463,123.7863,123.9746,18061.0
2020-09-29 13:30:00,138.3,138.38,138.24,138.32,30525.0,123.9656,124.0373,123.9118,123.9835,30525.0
2020-09-29 13:40:00,138.35,138.73,138.31,138.73,20581.0,124.0104,124.351,123.9746,124.351,20581.0
2020-09-29 13:50:00,138.79,139.09,138.7,138.84,10599.0,124.4048,124.6737,124.3242,124.4496,10599.0
2020-09-29 14:00:00,138.91,139.25,138.91,139.17,9482.0,124.5124,124.8171,124.5124,124.7454,9482.0
2020-09-29 14:10:00,139.22,139.47,139.17,139.4,13092.0,124.7903,125.0143,124.7454,124.9516,13092.0
2020-09-29 14:20:00,139.39,139.41,139.19,139.34,17233.0,124.9426,124.9606,124.7634,124.8978,17233.0
2020-09-29 14:30:00,139.34,139.58,139.26,139.35,10932.0,124.8978,125.1129,124.8261,124.9068,10932.0
2020-09-29 14:40:00,139.27,139.35,139.05,139.18,4280.0,124.8351,124.9068,124.6379,124.7544,4280.0
2020-09-29 14:50:00,139.15,139.18,138.59,138.78,32170.0,124.7275,124.7544,124.2256,124.3959,32170.0
2020-09-29 15:00:00,138.81,138.85,138.62,138.72,16315.0,124.4228,124.4586,124.2524,124.3421,16315.0
2020-09-29 15:10:00,138.72,139.06,138.67,139.03,25159.0,124.3421,124.6468,124.2973,124.62,25159.0
2020-09-29 15:20:00,139.02,139.04,138.85,138.92,25607.0,124.611,124.6289,124.4586,124.5214,25607.0
2020-09-29 15:30:00,138.88,139.05,138.77,138.89,17713.0,124.4855,124.6379,124.3869,124.4945,17713.0
2020-09-29 15:40:00,138.86,139.02,138.81,138.81,27291.0,124.4676,124.611,124.4228,124.4228,27291.0
2020-09-29 15:50:00,138.81,139.03,138.5,138.56,61892.0,124.4228,124.62,124.1449,124.1987,61892.0
2020-09-30 09:30:00,139.16,139.69,139.01,139.42,20164.0,124.7365,125.2115,124.602,124.9695,20164.0
2020-09-30 09:40:00,139.4,139.47,138.89,139.02,9192.0,124.9516,125.0143,124.4945,124.611,9192.0
2020-09-30 09:50:00,139.04,139.05,138.51,138.51,7890.0,124.6289,124.6379,124.1538,124.1538,7890.0
2020-09-30 10:00:00,138.6,139.49,138.46,138.98,19458.0,124.2345,125.0323,124.109,124.5751,19458.0
2020-09-30 10:10:00,139.14,139.42,138.64,139.29,15187.0,124.7185,124.9695,124.2704,124.853,15187.0
2020-09-30 10:20:00,139.31,139.53,138.9,139.02,9846.0,124.8709,125.0681,124.5034,124.611,9846.0
2020-09-30 10:30:00,139.15,139.39,139.09,139.29,16707.0,124.7275,124.9426,124.6737,124.853,16707.0
2020-09-30 10:40:00,139.37,139.69,139.14,139.59,34323.0,124.9247,125.2115,124.7185,125.1219,34323.0
2020-09-30 10:50:00,139.59,139.72,139.43,139.47,11320.0,125.1219,125.2384,124.9785,125.0143,11320.0
2020-09-30 11:00:00,139.46,139.71,139.39,139.58,17165.0,125.0054,125.2295,124.9426,125.1129,17165.0
2020-09-30 11:10:00,139.6,139.62,139.29,139.47,25211.0,125.1309,125.1488,124.853,125.0143,25211.0
2020-09-30 11:20:00,139.5,139.83,139.44,139.54,26498.0,125.0412,125.337,124.9875,125.0771,26498.0
2020-09-30 11:30:00,139.46,139.57,139.01,139.06,2848.0,125.0054,125.104,124.602,124.6468,2848.0
2020-09-30 11:40:00,139.08,139.08,138.87,138.94,8441.0,124.6648,124.6648,124.4765,124.5393,8441.0
2020-09-30 11:50:00,138.88,138.88,138.46,138.69,16424.0,124.4855,124.4855,124.109,124.3152,16424.0
2020-09-30 12:00:00,138.66,138.92,138.65,138.89,4538.0,124.2883,124.5214,124.2793,124.4945,4538.0
2020-09-30 12:10:00,138.87,139.26,138.87,139.26,7328.0,124.4765,124.8261,124.4765,124.8261,7328.0
2020-09-30 12:20:00,139.28,139.74,139.26,139.74,6109.0,124.844,125.2564,124.8261,125.2564,6109.0
2020-09-30 12:30:00,139.71,140.06,139.68,140.06,19385.0,125.2295,125.5432,125.2026,125.5432,19385.0
2020-09-30 12:40:00,140.01,140.14,139.87,139.91,14029.0,125.4984,125.6149,125.3729,125.4087,14029.0
2020-09-30 12:50:00,139.87,140.11,139.85,140.11,4066.0,125.3729,125.588,125.355,125.588,4066.0
2020-09-30 13:00:00,140.04,140.04,139.72,139.72,3879.0,125.5253,125.5253,125.2384,125.2384,3879.0
2020-09-30 13:10:00,139.75,139.78,139.63,139.64,5436.0,125.2653,125.2922,125.1578,125.1667,5436.0
2020-09-30 13:20:00,139.62,139.81,139.55,139.56,4696.0,125.1488,125.3191,125.0861,125.095,4696.0
2020-09-30 13:30:00,139.54,139.69,139.37,139.54,10553.0,125.0771,125.2115,124.9247,125.0771,10553.0
2020-09-30 13:40:00,139.52,139.72,139.39,139.43,7997.0,125.0592,125.2384,124.9426,124.9785,7997.0
2020-09-30 13:50:00,139.42,139.45,139.12,139.23,9514.0,124.9695,124.9964,124.7006,124.7992,9514.0
2020-09-30 14:00:00,139.22,139.42,139.22,139.42,6842.0,124.7903,124.9695,124.7903,124.9695,6842.0
2020-09-30 14:10:00,139.49,139.85,139.49,139.83,6059.0,125.0323,125.355,125.0323,125.337,6059.0
2020-09-30 14:20:00,139.86,140.04,138.58,138.73,18158.0,125.3639,125.5253,124.2166,124.351,18158.0
2020-09-30 14:30:00,138.59,138.72,138.23,138.23,8149.0,124.2256,124.3421,123.9029,123.9029,8149.0
2020-09-30 14:40:00,138.21,138.21,137.44,137.55,10195.0,123.8849,123.8849,123.1947,123.2933,10195.0
2020-09-30 14:50:00,137.55,138.33,137.53,138.33,8555.0,123.2933,123.9925,123.2754,123.9925,8555.0
2020-09-30 15:00:00,138.29,138.46,138.16,138.35,26873.0,123.9566,124.109,123.8401,124.0104,26873.0
2020-09-30 15:10:00,138.36,138.39,137.29,137.38,27484.0,124.0194,124.0463,123.0603,123.141,27484.0
2020-09-30 15:20:00,137.46,137.87,137.07,137.75,13508.0,123.2127,123.5802,122.8631,123.4726,13508.0
2020-09-30 15:30:00,137.68,138.04,137.44,137.86,18199.0,123.4099,123.7326,123.1947,123.5712,18199.0
2020-09-30 15:40:00,137.82,138.47,137.72,138.35,29276.0,123.5354,124.118,123.4457,124.0104,29276.0
2020-09-30 15:50:00,138.41,138.87,138.32,138.41,107817.0,124.0642,124.4765,123.9835,124.0642,107817.0
2020-10-01 09:30:00,138.89,139.76,138.52,139.68,28820.0,124.4945,125.2743,124.1628,125.2026,28820.0
2020-10-01 09:40:00,140.0,140.08,139.42,139.77,11715.0,125.4894,125.5611,124.9695,125.2833,11715.0
2020-10-01 09:50:00,139.6,139.6,138.64,138.65,9771.0,125.1309,125.1309,124.2704,124.2793,9771.0
2020-10-01 10:00:00,138.72,138.72,137.77,137.9,9633.0,124.3421,124.3421,123.4905,123.6071,9633.0
2020-10-01 10:10:00,138.04,138.35,137.68,138.01,11119.0,123.7326,124.0104,123.4099,123.7057,11119.0
2020-10-01 10:20:00,138.02,138.3,137.75,138.13,6948.0,123.7146,123.9656,123.4726,123.8132,6948.0
2020-10-01 10:30:00,138.09,138.79,138.04,138.73,4936.0,123.7774,124.4048,123.7326,124.351,4936.0
2020-10-01 10:40:00,138.67,138.95,138.37,138.44,8038.0,124.2973,124.5482,124.0284,124.0911,8038.0
2020-10-01 10:50:00,138.42,138.6,138.26,138.6,6105.0,124.0732,124.2345,123.9298,124.2345,6105.0
2020-10-01 11:00:00,138.67,138.85,138.2,138.63,16153.0,124.2973,124.4586,123.876,124.2614,16153.0
2020-10-01 11:10:00,138.56,138.73,138.3,138.44,9457.0,124.1987,124.351,123.9656,124.0911,9457.0
2020-10-01 11:20:00,138.51,138.77,138.39,138.66,7717.0,124.1538,124.3869,124.0463,124.2883,7717.0
2020-10-01 11:30:00,138.62,138.69,138.21,138.21,5394.0,124.2524,124.3152,123.8849,123.8849,5394.0
2020-10-01 11:40:00,138.14,138.48,138.04,138.31,8116.0,123.8222,124.127,123.7326,123.9746,8116.0
2020-10-01 11:50:00,138.39,138.77,138.39,138.69,6535.0,124.0463,124.3869,124.0463,124.3152,6535.0
2020-10-01 12:00:00,138.67,138.67,138.31,138.43,5192.0,124.2973,124.2973,123.9746,124.0821,5192.0
2020-10-01 12:10:00,138.38,138.45,138.12,138.34,7914.0,124.0373,124.1001,123.8043,124.0015,7914.0
2020-10-01 12:20:00,138.32,138.69,138.32,138.57,6746.0,123.9835,124.3152,123.9835,124.2076,6746.0
2020-10-01 12:30:00,138.57,138.57,138.26,138.53,6985.0,124.2076,124.2076,123.9298,124.1718,6985.0
2020-10-01 12:40:00,138.49,138.95,138.49,138.9,13068.0,124.1359,124.5482,124.1359,124.5034,13068.0
2020-10-01 12:50:00,138.89,138.89,138.46,138.66,6244.0,124.4945,124.4945,124.109,124.2883,6244.0
2020-10-01 13:00:00,138.66,138.68,138.36,138.68,8168.0,124.2883,124.3062,124.0194,124.3062,8168.0
2020-10-01 13:10:00,138.62,138.62,138.22,138.37,7695.0,124.2524,124.2524,123.8939,124.0284,7695.0
2020-10-01 13:20:00,138.44,138.49,138.13,138.2,7349.0,124.0911,124.1359,123.8132,123.876,7349.0
2020-10-01 13:30:00,138.17,138.4,138.04,138.25,21309.0,123.8491,124.0552,123.7326,123.9208,21309.0
2020-10-01 13:40:00,138.22,138.3,137.91,138.03,40071.0,123.8939,123.9656,123.616,123.7236,40071.0
2020-10-01 13:50:00,138.04,138.16,137.5,137.52,18870.0,123.7326,123.8401,123.2485,123.2665,18870.0
2020-10-01 14:00:00,137.67,137.84,136.86,136.87,17640.0,123.4009,123.5533,122.6749,122.6838,17640.0
2020-10-01 14:10:00,136.94,137.08,136.8,137.04,12067.0,122.7466,122.8721,122.6211,122.8362,12067.0
2020-10-01 14:20:00,137.0,137.66,136.96,137.63,5644.0,122.8004,123.3919,122.7645,123.3651,5644.0
2020-10-01 14:30:00,137.7,137.76,137.44,137.5,10406.0,123.4278,123.4816,123.1947,123.2485,10406.0
2020-10-01 14:40:00,137.6,137.73,137.39,137.63,6223.0,123.3382,123.4547,123.1499,123.3651,6223.0
2020-10-01 14:50:00,137.67,137.96,137.62,137.65,8908.0,123.4009,123.6609,123.3561,123.383,8908.0
2020-10-01 15:00:00,137.7,138.0,137.68,137.88,8159.0,123.4278,123.6967,123.4099,123.5891,8159.0
2020-10-01 15:10:00,137.92,137.98,137.68,137.73,7514.0,123.625,123.6788,123.4099,123.4547,7514.0
2020-10-01 15:20:00,137.64,137.65,137.26,137.39,10299.0,123.374,123.383,123.0334,123.1499,10299.0
2020-10-01 15:30:00,137.33,137.55,137.28,137.44,9345.0,123.0962,123.2933,123.0513,123.1947,9345.0
2020-10-01 15:40:00,137.48,137.74,137.35,137.72,23501.0,123.2306,123.4637,123.1141,123.4457,23501.0
2020-10-01 15:50:00,137.78,138.25,137.7,138.17,62395.0,123.4995,123.9208,123.4278,123.8491,62395.0
2020-10-02 09:30:00,133.72,137.06,133.6,136.98,96832.0,119.8603,122.8541,119.7528,122.7824,96832.0
2020-10-02 09:40:00,136.81,137.31,136.35,136.81,81983.0,122.63,123.0782,122.2177,122.63,81983.0
2020-10-02 09:50:00,136.82,136.94,136.52,136.94,26935.0,122.639,122.7466,122.3701,122.7466,26935.0
2020-10-02 10:00:00,136.93,137.59,136.92,137.52,22857.0,122.7376,123.3292,122.7286,123.2665,22857.0
2020-10-02 10:10:00,137.57,137.63,137.11,137.27,25430.0,123.3113,123.3651,122.899,123.0424,25430.0
2020-10-02 10:20:00,137.28,137.64,136.84,137.63,21601.0,123.0513,123.374,122.6569,123.3651,21601.0
2020-10-02 10:30:00,137.56,137.73,137.16,137.22,12398.0,123.3023,123.4547,122.9438,122.9976,12398.0
2020-10-02 10:40:00,137.21,137.39,137.05,137.27,16187.0,122.9886,123.1499,122.8452,123.0424,16187.0
2020-10-02 10:50:00,137.25,137.56,137.2,137.41,13163.0,123.0244,123.3023,122.9796,123.1679,13163.0
2020-10-02 11:00:00,137.4,137.72,137.23,137.64,17003.0,123.1589,123.4457,123.0065,123.374,17003.0
2020-10-02 11:10:00,137.6,138.27,137.6,138.18,21695.0,123.3382,123.9387,123.3382,123.8581,21695.0
2020-10-02 11:20:00,138.21,138.64,138.18,138.64,12103.0,123.8849,124.2704,123.8581,124.2704,12103.0
2020-10-02 11:30:00,138.62,138.66,138.35,138.54,6663.0,124.2524,124.2883,124.0104,124.1807,6663.0
2020-10-02 11:40:00,138.5,138.95,138.47,138.88,14204.0,124.1449,124.5482,124.118,124.4855,14204.0
2020-10-02 11:50:00,138.9,139.36,138.64,138.69,15522.0,124.5034,124.9157,124.2704,124.3152,15522.0
2020-10-02 12:00:00,138.65,139.8,138.54,139.8,22992.0,124.2793,125.3101,124.1807,125.3101,22992.0
2020-10-02 12:10:00,139.76,140.45,139.58,140.11,38290.0,125.2743,125.8928,125.1129,125.588,38290.0
2020-10-02 12:20:00,140.24,140.52,139.6,139.94,24001.0,125.7045,125.9555,125.1309,125.4356,24001.0
2020-10-02 12:30:00,140.08,140.44,140.05,140.34,9925.0,125.5611,125.8838,125.5342,125.7942,9925.0
2020-10-02 12:40:00,140.36,140.58,140.28,140.4,19696.0,125.8121,126.0093,125.7404,125.848,19696.0
2020-10-02 12:50:00,140.4,140.71,140.23,140.67,13917.0,125.848,126.1258,125.6956,126.09,13917.0
2020-10-02 13:00:00,140.82,140.95,140.38,140.61,15986.0,126.2244,126.3409,125.83,126.0362,15986.0
2020-10-02 13:10:00,140.72,140.88,140.29,140.45,12467.0,126.1348,126.2782,125.7494,125.8928,12467.0
2020-10-02 13:20:00,140.48,140.74,140.45,140.5,5559.0,125.9197,126.1527,125.8928,125.9376,5559.0
2020-10-02 13:30:00,140.48,140.48,140.06,140.12,7613.0,125.9197,125.9197,125.5432,125.597,7613.0
2020-10-02 13:40:00,140.18,140.18,139.35,139.43,16201.0,125.6508,125.6508,124.9068,124.9785,16201.0
2020-10-02 13:50:00,139.42,139.69,139.35,139.63,10490.0,124.9695,125.2115,124.9068,125.1578,10490.0
2020-10-02 14:00:00,139.65,140.01,139.61,140.01,8972.0,125.1757,125.4984,125.1398,125.4984,8972.0
2020-10-02 14:10:00,140.06,140.59,140.0,140.53,11992.0,125.5432,126.0183,125.4894,125.9645,11992.0
2020-10-02 14:20:00,140.57,140.78,140.47,140.62,12347.0,126.0003,126.1886,125.9107,126.0452,12347.0
2020-10-02 14:30:00,140.68,140.84,140.59,140.67,18456.0,126.0989,126.2423,126.0183,126.09,18456.0
2020-10-02 14:40:00,140.74,140.81,140.51,140.66,9753.0,126.1527,126.2155,125.9466,126.081,9753.0
2020-10-02 14:50:00,140.66,140.69,140.4,140.56,7414.0,126.081,126.1079,125.848,125.9914,7414.0
2020-10-02 15:00:00,140.55,140.56,140.21,140.45,12777.0,125.9824,125.9914,125.6776,125.8928,12777.0
2020-10-02 15:10:00,140.49,140.81,140.2,140.69,23310.0,125.9286,126.2155,125.6687,126.1079,23310.0
2020-10-02 15:20:00,140.65,140.83,140.55,140.8,12343.0,126.072,126.2334,125.9824,126.2065,12343.0
2020-10-02 15:30:00,140.79,140.91,140.6,140.65,22456.0,126.1975,126.3051,126.0272,126.072,22456.0
2020-10-02 15:40:00,140.72,140.73,140.35,140.6,23188.0,126.1348,126.1438,125.8031,126.0272,23188.0
2020-10-02 15:50:00,140.64,140.82,140.5,140.5,73250.0,126.0631,126.2244,125.9376,125.9376,73250.0
2020-10-05 09:30:00,141.87,142.47,141.32,141.51,31660.0,127.1656,127.7034,126.6726,126.8429,31660.0
2020-10-05 09:40:00,141.7,142.14,141.39,142.08,6835.0,127.0132,127.4076,126.7353,127.3538,6835.0
2020-10-05 09:50:00,142.16,142.19,141.11,141.28,10283.0,127.4255,127.4524,126.4844,126.6367,10283.0
2020-10-05 10:00:00,141.35,141.81,141.16,141.76,11601.0,126.6995,127.1118,126.5292,127.067,11601.0
2020-10-05 10:10:00,141.76,141.92,141.41,141.69,10027.0,127.067,127.2104,126.7533,127.0042,10027.0
2020-10-05 10:20:00,141.68,142.13,141.68,141.81,30701.0,126.9953,127.3986,126.9953,127.1118,30701.0
2020-10-05 10:30:00,141.94,142.3,141.91,142.26,6361.0,127.2283,127.551,127.2014,127.5152,6361.0
2020-10-05 10:40:00,142.22,142.77,142.22,142.69,12332.0,127.4793,127.9723,127.4793,127.9006,12332.0
2020-10-05 10:50:00,142.72,142.77,142.3,142.4,17039.0,127.9275,127.9723,127.551,127.6407,17039.0
2020-10-05 11:00:00,142.38,142.73,142.35,142.41,29392.0,127.6227,127.9365,127.5958,127.6496,29392.0
2020-10-05 11:10:00,142.41,143.35,142.33,143.07,10082.0,127.6496,128.4922,127.5779,128.2412,10082.0
2020-10-05 11:20:00,143.08,143.08,142.69,142.78,11902.0,128.2502,128.2502,127.9006,127.9813,11902.0
2020-10-05 11:30:00,142.67,142.67,142.24,142.28,5253.0,127.8827,127.8827,127.4972,127.5331,5253.0
2020-10-05 11:40:00,142.28,142.74,142.28,142.74,15538.0,127.5331,127.9454,127.5331,127.9454,15538.0
2020-10-05 11:50:00,142.69,142.98,142.49,142.49,12892.0,127.9006,128.1605,127.7213,127.7213,12892.0
2020-10-05 12:00:00,142.49,142.57,142.29,142.33,9361.0,127.7213,127.793,127.5421,127.5779,9361.0
2020-10-05 12:10:00,142.33,142.4,142.12,142.18,3732.0,127.5779,127.6407,127.3897,127.4435,3732.0
2020-10-05 12:20:00,142.21,142.26,142.09,142.26,2870.0,127.4704,127.5152,127.3628,127.5152,2870.0
2020-10-05 12:30:00,142.24,142.41,142.19,142.41,5391.0,127.4972,127.6496,127.4524,127.6496,5391.0
2020-10-05 12:40:00,142.47,142.47,142.18,142.23,3478.0,127.7034,127.7034,127.4435,127.4883,3478.0
2020-10-05 12:50:00,142.16,142.22,142.0,142.08,5003.0,127.4255,127.4793,127.2821,127.3538,5003.0
2020-10-05 13:00:00,142.12,142.14,141.51,141.58,19856.0,127.3897,127.4076,126.8429,126.9057,19856.0
2020-10-05 13:10:00,141.66,141.84,141.6,141.78,12525.0,126.9774,127.1387,126.9236,127.0849,12525.0
2020-10-05 13:20:00,141.75,141.85,141.66,141.81,33953.0,127.058,127.1477,126.9774,127.1118,33953.0
2020-10-05 13:30:00,141.78,142.19,141.76,141.95,11843.0,127.0849,127.4524,127.067,127.2373,11843.0
2020-10-05 13:40:00,141.97,142.09,141.84,141.94,8300.0,127.2552,127.3628,127.1387,127.2283,8300.0
2020-10-05 13:50:00,141.92,142.11,141.69,141.72,40155.0,127.2104,127.3807,127.0042,127.0311,40155.0
2020-10-05 14:00:00,141.73,141.92,141.62,141.9,11563.0,127.0401,127.2104,126.9415,127.1925,11563.0
2020-10-05 14:10:00,141.94,142.27,141.88,142.27,20885.0,127.2283,127.5241,127.1746,127.5241,20885.0
2020-10-05 14:20:00,142.25,142.25,142.0,142.04,13622.0,127.5062,127.5062,127.2821,127.318,13622.0
2020-10-05 14:30:00,142.03,142.46,142.03,142.24,7563.0,127.309,127.6944,127.309,127.4972,7563.0
2020-10-05 14:40:00,142.35,142.48,142.29,142.39,3503.0,127.5958,127.7124,127.5421,127.6317,3503.0
2020-10-05 14:50:00,142.38,142.59,142.28,142.59,10197.0,127.6227,127.811,127.5331,127.811,10197.0
2020-10-05 15:00:00,142.59,142.75,142.44,142.68,6852.0,127.811,127.9544,127.6765,127.8916,6852.0
2020-10-05 15:10:00,142.74,143.01,142.67,142.96,15156.0,127.9454,128.1874,127.8827,128.1426,15156.0
2020-10-05 15:20:00,142.96,143.05,142.79,143.0,15552.0,128.1426,128.2233,127.9902,128.1785,15552.0
2020-10-05 15:30:00,142.98,143.04,142.8,142.95,19673.0,128.1605,128.2143,127.9992,128.1337,19673.0
2020-10-05 15:40:00,142.96,143.06,142.76,142.86,27142.0,128.1426,128.2323,127.9633,128.053,27142.0
2020-10-05 15:50:00,142.84,142.91,142.57,142.73,74464.0,128.0351,128.0978,127.793,127.9365,74464.0
2020-10-06 09:30:00,143.99,145.16,143.99,144.47,57235.0,129.0659,130.1146,129.0659,129.4961,57235.0
2020-10-06 09:40:00,144.47,144.64,143.99,144.53,22463.0,129.4961,129.6485,129.0659,129.5499,22463.0
2020-10-06 09:50:00,144.57,144.57,143.88,143.96,13196.0,129.5857,129.5857,128.9673,129.039,13196.0
2020-10-06 10:00:00,143.9,144.12,143.76,143.76,10734.0,128.9852,129.1824,128.8597,128.8597,10734.0
2020-10-06 10:10:00,143.73,144.28,143.67,144.11,14000.0,128.8328,129.3258,128.779,129.1734,14000.0
2020-10-06 10:20:00,144.14,144.95,144.14,144.88,31738.0,129.2003,129.9264,129.2003,129.8636,31738.0
2020-10-06 10:30:00,144.81,144.9,144.57,144.73,9175.0,129.8009,129.8815,129.5857,129.7292,9175.0
2020-10-06 10:40:00,144.79,144.8,143.97,143.97,15434.0,129.7829,129.7919,129.0479,129.0479,15434.0
2020-10-06 10:50:00,144.04,144.35,144.03,144.35,9957.0,129.1107,129.3885,129.1017,129.3885,9957.0
2020-10-06 11:00:00,144.33,144.51,144.33,144.41,8917.0,129.3706,129.532,129.3706,129.4423,8917.0
2020-10-06 11:10:00,144.43,144.46,144.05,144.22,19694.0,129.4603,129.4871,129.1196,129.272,19694.0
2020-10-06 11:20:00,144.31,144.42,143.99,144.13,13509.0,129.3527,129.4513,129.0659,129.1914,13509.0
2020-10-06 11:30:00,144.07,144.49,144.06,144.42,11827.0,129.1376,129.514,129.1286,129.4513,11827.0
2020-10-06 11:40:00,144.42,144.49,144.34,144.36,11828.0,129.4513,129.514,129.3796,129.3975,11828.0
2020-10-06 11:50:00,144.32,144.37,144.1,144.21,12173.0,129.3617,129.4065,129.1645,129.2631,12173.0
2020-10-06 12:00:00,144.24,144.45,144.2,144.33,20805.0,129.2899,129.4782,129.2541,129.3706,20805.0
2020-10-06 12:10:00,144.28,144.53,144.28,144.46,9634.0,129.3258,129.5499,129.3258,129.4871,9634.0
2020-10-06 12:20:00,144.51,144.67,144.46,144.58,5481.0,129.532,129.6754,129.4871,129.5947,5481.0
2020-10-06 12:30:00,144.62,144.73,144.53,144.71,6365.0,129.6306,129.7292,129.5499,129.7112,6365.0
2020-10-06 12:40:00,144.7,145.06,144.7,145.06,8446.0,129.7023,130.025,129.7023,130.025,8446.0
2020-10-06 12:50:00,145.08,145.3,144.97,145.3,56114.0,130.0429,130.2401,129.9443,130.2401,56114.0
2020-10-06 13:00:00,145.36,145.82,145.33,145.76,12092.0,130.2939,130.7062,130.267,130.6524,12092.0
2020-10-06 13:10:00,145.81,146.48,145.79,146.39,18034.0,130.6972,131.2978,130.6793,131.2171,18034.0
2020-10-06 13:20:00,146.33,146.44,145.97,146.26,11382.0,131.1633,131.2619,130.8406,131.1006,11382.0
2020-10-06 13:30:00,146.25,146.43,146.25,146.38,11924.0,131.0916,131.253,131.0916,131.2081,11924.0
2020-10-06 13:40:00,146.37,146.54,146.14,146.25,23394.0,131.1992,131.3516,130.993,131.0916,23394.0
2020-10-06 13:50:00,146.19,146.23,146.03,146.21,17722.0,131.0378,131.0737,130.8944,131.0558,17722.0
2020-10-06 14:00:00,146.2,146.21,145.9,145.93,24547.0,131.0468,131.0558,130.7779,130.8048,24547.0
2020-10-06 14:10:00,145.91,146.13,145.85,146.03,32876.0,130.7869,130.9841,130.7331,130.8944,32876.0
2020-10-06 14:20:00,146.04,146.3,146.04,146.3,20075.0,130.9034,131.1364,130.9034,131.1364,20075.0
2020-10-06 14:30:00,146.31,146.61,146.25,146.54,18221.0,131.1454,131.4143,131.0916,131.3516,18221.0
2020-10-06 14:40:00,146.57,146.97,146.16,146.17,15542.0,131.3785,131.737,131.0109,131.0199,15542.0
2020-10-06 14:50:00,146.18,146.18,143.82,144.18,54386.0,131.0289,131.0289,128.9135,129.2362,54386.0
2020-10-06 15:00:00,144.05,144.36,143.39,143.78,38545.0,129.1196,129.3975,128.528,128.8776,38545.0
2020-10-06 15:10:00,143.83,144.09,143.15,143.15,16485.0,128.9224,129.1555,128.3129,128.3129,16485.0
2020-10-06 15:20:00,143.12,143.27,142.82,143.0,21940.0,128.286,128.4205,128.0171,128.1785,21940.0
2020-10-06 15:30:00,142.96,143.74,142.95,143.24,30824.0,128.1426,128.8418,128.1337,128.3936,30824.0
2020-10-06 15:40:00,143.21,143.29,142.5,142.61,28902.0,128.3667,128.4384,127.7303,127.8289,28902.0
2020-10-06 15:50:00,142.6,142.69,142.03,142.29,70978.0,127.8199,127.9006,127.309,127.5421,70978.0
2020-10-07 09:30:00,143.67,145.52,143.67,144.48,41210.0,128.779,130.4373,128.779,129.5051,41210.0
2020-10-07 09:40:00,144.53,144.7,144.12,144.65,7460.0,129.5499,129.7023,129.1824,129.6575,7460.0
2020-10-07 09:50:00,144.53,144.77,144.37,144.46,8721.0,129.5499,129.765,129.4065,129.4871,8721.0
2020-10-07 10:00:00,144.54,144.54,143.9,144.11,7451.0,129.5589,129.5589,128.9852,129.1734,7451.0
2020-10-07 10:10:00,144.14,144.72,143.87,144.64,18893.0,129.2003,129.7202,128.9583,129.6485,18893.0
2020-10-07 10:20:00,144.71,145.17,144.66,145.06,23653.0,129.7112,130.1236,129.6664,130.025,23653.0
2020-10-07 10:30:00,145.12,145.39,145.05,145.22,26660.0,130.0787,130.3208,130.016,130.1684,26660.0
2020-10-07 10:40:00,145.23,145.32,144.73,144.93,13915.0,130.1773,130.258,129.7292,129.9084,13915.0
2020-10-07 10:50:00,144.92,145.11,144.63,144.64,25365.0,129.8995,130.0698,129.6395,129.6485,25365.0
2020-10-07 11:00:00,144.64,144.78,144.5,144.64,19681.0,129.6485,129.774,129.523,129.6485,19681.0
2020-10-07 11:10:00,144.69,144.82,144.34,144.41,9728.0,129.6933,129.8098,129.3796,129.4423,9728.0
2020-10-07 11:20:00,144.34,144.59,144.28,144.45,25686.0,129.3796,129.6037,129.3258,129.4782,25686.0
2020-10-07 11:30:00,144.47,144.7,144.31,144.7,18252.0,129.4961,129.7023,129.3527,129.7023,18252.0
2020-10-07 11:40:00,144.71,144.79,144.55,144.64,25258.0,129.7112,129.7829,129.5678,129.6485,25258.0
2020-10-07 11:50:00,144.64,144.75,144.44,144.56,24582.0,129.6485,129.7471,129.4692,129.5768,24582.0
2020-10-07 12:00:00,144.57,144.57,144.44,144.5,17415.0,129.5857,129.5857,129.4692,129.523,17415.0
2020-10-07 12:10:00,144.42,144.5,144.26,144.49,8592.0,129.4513,129.523,129.3079,129.514,8592.0
2020-10-07 12:20:00,144.5,144.51,143.96,144.06,17940.0,129.523,129.532,129.039,129.1286,17940.0
2020-10-07 12:30:00,144.05,144.11,143.73,143.75,11703.0,129.1196,129.1734,128.8328,128.8507,11703.0
2020-10-07 12:40:00,143.75,143.82,143.66,143.72,15159.0,128.8507,128.9135,128.7701,128.8238,15159.0
2020-10-07 12:50:00,143.65,143.77,143.57,143.65,14745.0,128.7611,128.8687,128.6894,128.7611,14745.0
2020-10-07 13:00:00,143.63,143.97,143.53,143.9,12049.0,128.7432,129.0479,128.6535,128.9852,12049.0
2020-10-07 13:10:00,143.91,143.94,143.79,143.94,9101.0,128.9942,129.021,128.8866,129.021,9101.0
2020-10-07 13:20:00,143.97,143.99,143.8,143.88,12588.0,129.0479,129.0659,128.8956,128.9673,12588.0
2020-10-07 13:30:00,143.89,144.07,143.89,144.02,12098.0,128.9762,129.1376,128.9762,129.0928,12098.0
2020-10-07 13:40:00,144.0,144.38,143.96,144.27,17524.0,129.0748,129.4154,129.039,129.3168,17524.0
2020-10-07 13:50:00,144.28,144.63,144.24,144.25,19962.0,129.3258,129.6395,129.2899,129.2989,19962.0
2020-10-07 14:00:00,144.32,144.61,144.31,144.41,10543.0,129.3617,129.6216,129.3527,129.4423,10543.0
2020-10-07 14:10:00,144.45,144.74,144.41,144.68,12150.0,129.4782,129.7381,129.4423,129.6843,12150.0
2020-10-07 14:20:00,144.71,145.01,144.61,145.0,14192.0,129.7112,129.9801,129.6216,129.9712,14192.0
2020-10-07 14:30:00,145.04,145.33,144.9,145.28,11626.0,130.007,130.267,129.8815,130.2222,11626.0
2020-10-07 14:40:00,145.28,145.46,145.21,145.36,16230.0,130.2222,130.3835,130.1594,130.2939,16230.0
2020-10-07 14:50:00,145.33,145.53,145.27,145.47,22569.0,130.267,130.4462,130.2132,130.3925,22569.0
2020-10-07 15:00:00,145.42,145.57,145.34,145.55,15869.0,130.3476,130.4821,130.2759,130.4642,15869.0
2020-10-07 15:10:00,145.53,145.58,145.42,145.42,15403.0,130.4462,130.4911,130.3476,130.3476,15403.0
2020-10-07 15:20:00,145.45,145.65,145.23,145.23,43717.0,130.3745,130.5538,130.1773,130.1773,43717.0
2020-10-07 15:30:00,145.24,145.26,145.05,145.26,42565.0,130.1863,130.2042,130.016,130.2042,42565.0
2020-10-07 15:40:00,145.22,145.28,145.17,145.28,28857.0,130.1684,130.2222,130.1236,130.2222,28857.0
2020-10-07 15:50:00,145.33,145.38,144.72,144.79,71834.0,130.267,130.3118,129.7202,129.7829,71834.0
2020-10-08 09:30:00,144.8,145.35,144.45,144.52,45652.0,130.7763,131.273,130.4602,130.5234,45652.0
2020-10-08 09:40:00,144.59,145.06,144.53,144.63,7836.0,130.5866,131.0111,130.5324,130.6227,7836.0
2020-10-08 09:50:00,144.66,145.44,144.59,145.37,34566.0,130.6498,131.3543,130.5866,131.2911,34566.0
2020-10-08 10:00:00,145.21,145.5,144.51,144.87,20115.0,131.1466,131.4085,130.5143,130.8395,20115.0
2020-10-08 10:10:00,144.87,144.96,144.58,144.87,9991.0,130.8395,130.9208,130.5776,130.8395,9991.0
2020-10-08 10:20:00,144.96,145.19,144.7,144.85,15959.0,130.9208,131.1285,130.6859,130.8214,15959.0
2020-10-08 10:30:00,144.77,145.66,144.76,144.94,11270.0,130.7492,131.553,130.7401,130.9027,11270.0
2020-10-08 10:40:00,144.92,145.25,144.56,145.22,12163.0,130.8846,131.1827,130.5595,131.1556,12163.0
2020-10-08 10:50:00,145.32,145.36,144.84,144.84,5386.0,131.2459,131.282,130.8124,130.8124,5386.0
2020-10-08 11:00:00,144.76,144.87,144.56,144.7,5523.0,130.7401,130.8395,130.5595,130.6859,5523.0
2020-10-08 11:10:00,144.69,144.77,144.52,144.55,8112.0,130.6769,130.7492,130.5234,130.5505,8112.0
2020-10-08 11:20:00,144.55,144.59,144.1,144.11,7639.0,130.5505,130.5866,130.1441,130.1531,7639.0
2020-10-08 11:30:00,144.15,144.32,143.6,144.23,12581.0,130.1892,130.3428,129.6925,130.2615,12581.0
2020-10-08 11:40:00,144.26,144.36,144.0,144.17,13063.0,130.2886,130.3789,130.0537,130.2073,13063.0
2020-10-08 11:50:00,144.15,144.19,143.92,143.92,10784.0,130.1892,130.2253,129.9815,129.9815,10784.0
2020-10-08 12:00:00,143.92,144.18,143.87,144.17,7133.0,129.9815,130.2163,129.9363,130.2073,7133.0
2020-10-08 12:10:00,144.19,144.33,144.01,144.33,11412.0,130.2253,130.3518,130.0628,130.3518,11412.0
2020-10-08 12:20:00,144.33,144.51,144.2,144.26,7740.0,130.3518,130.5143,130.2344,130.2886,7740.0
2020-10-08 12:30:00,144.28,144.3,144.08,144.23,5814.0,130.3066,130.3247,130.126,130.2615,5814.0
2020-10-08 12:40:00,144.18,144.28,144.14,144.15,4954.0,130.2163,130.3066,130.1802,130.1892,4954.0
2020-10-08 12:50:00,144.15,144.3,144.08,144.2,9742.0,130.1892,130.3247,130.126,130.2344,9742.0
2020-10-08 13:00:00,144.16,144.32,144.09,144.11,3052.0,130.1982,130.3428,130.135,130.1531,3052.0
2020-10-08 13:10:00,144.09,144.15,143.95,144.03,8355.0,130.135,130.1892,130.0086,130.0808,8355.0
2020-10-08 13:20:00,144.01,144.08,143.94,144.01,8270.0,130.0628,130.126,129.9996,130.0628,8270.0
2020-10-08 13:30:00,144.08,144.35,143.99,144.31,5953.0,130.126,130.3698,130.0447,130.3337,5953.0
2020-10-08 13:40:00,144.37,144.58,144.36,144.55,8092.0,130.3879,130.5776,130.3789,130.5505,8092.0
2020-10-08 13:50:00,144.51,144.62,144.48,144.48,7445.0,130.5143,130.6137,130.4873,130.4873,7445.0
2020-10-08 14:00:00,144.56,144.8,144.42,144.76,5416.0,130.5595,130.7763,130.4331,130.7401,5416.0
2020-10-08 14:10:00,144.72,144.82,144.64,144.72,10581.0,130.704,130.7943,130.6318,130.704,10581.0
2020-10-08 14:20:00,144.67,144.74,144.5,144.54,7075.0,130.6589,130.7221,130.5053,130.5414,7075.0
2020-10-08 14:30:00,144.58,144.69,144.55,144.69,4196.0,130.5776,130.6769,130.5505,130.6769,4196.0
2020-10-08 14:40:00,144.68,144.68,144.52,144.62,8315.0,130.6679,130.6679,130.5234,130.6137,8315.0
2020-10-08 14:50:00,144.57,144.8,144.53,144.69,19064.0,130.5685,130.7763,130.5324,130.6769,19064.0
2020-10-08 15:00:00,144.66,144.68,144.37,144.5,11444.0,130.6498,130.6679,130.3879,130.5053,11444.0
2020-10-08 15:10:00,144.5,144.75,144.5,144.63,12553.0,130.5053,130.7311,130.5053,130.6227,12553.0
2020-10-08 15:20:00,144.63,144.84,144.55,144.75,24819.0,130.6227,130.8124,130.5505,130.7311,24819.0
2020-10-08 15:30:00,144.77,144.99,144.71,144.86,23428.0,130.7492,130.9479,130.695,130.8305,23428.0
2020-10-08 15:40:00,144.85,145.09,144.76,145.03,32912.0,130.8214,131.0382,130.7401,130.984,32912.0
2020-10-08 15:50:00,145.01,145.35,144.92,145.0,79331.0,130.9659,131.273,130.8846,130.9569,79331.0
2020-10-09 09:30:00,146.11,146.11,144.4,144.41,38198.0,131.9594,131.9594,130.415,130.424,38198.0
2020-10-09 09:40:00,144.42,144.97,144.28,144.64,11648.0,130.4331,130.9298,130.3066,130.6318,11648.0
2020-10-09 09:50:00,144.52,144.86,144.22,144.78,10351.0,130.5234,130.8305,130.2524,130.7582,10351.0
2020-10-09 10:00:00,144.83,144.92,144.62,144.67,5530.0,130.8034,130.8846,130.6137,130.6589,5530.0
2020-10-09 10:10:00,144.44,144.71,144.33,144.71,5871.0,130.4511,130.695,130.3518,130.695,5871.0
2020-10-09 10:20:00,144.84,144.87,144.05,144.05,11725.0,130.8124,130.8395,130.0989,130.0989,11725.0
2020-10-09 10:30:00,144.15,144.42,143.95,144.3,14305.0,130.1892,130.4331,130.0086,130.3247,14305.0
2020-10-09 10:40:00,144.31,144.66,144.19,144.51,7671.0,130.3337,130.6498,130.2253,130.5143,7671.0
2020-10-09 10:50:00,144.51,144.59,144.1,144.1,6469.0,130.5143,130.5866,130.1441,130.1441,6469.0
2020-10-09 11:00:00,144.22,144.67,144.17,144.5,10619.0,130.2524,130.6589,130.2073,130.5053,10619.0
2020-10-09 11:10:00,144.41,144.63,144.34,144.46,18412.0,130.424,130.6227,130.3608,130.4692,18412.0
2020-10-09 11:20:00,144.42,144.68,144.41,144.6,7463.0,130.4331,130.6679,130.424,130.5956,7463.0
2020-10-09 11:30:00,144.6,144.6,144.44,144.5,6961.0,130.5956,130.5956,130.4511,130.5053,6961.0
2020-10-09 11:40:00,144.41,145.2,144.36,145.16,9055.0,130.424,131.1375,130.3789,131.1014,9055.0
2020-10-09 11:50:00,145.13,145.74,144.93,145.56,28641.0,131.0743,131.6252,130.8937,131.4627,28641.0
2020-10-09 12:00:00,145.54,145.63,145.35,145.63,14639.0,131.4446,131.5259,131.273,131.5259,14639.0
2020-10-09 12:10:00,145.56,145.6,145.27,145.43,7459.0,131.4627,131.4988,131.2007,131.3452,7459.0
2020-10-09 12:20:00,145.47,145.9,145.47,145.54,16628.0,131.3814,131.7697,131.3814,131.4446,16628.0
2020-10-09 12:30:00,145.46,145.56,145.24,145.47,8053.0,131.3723,131.4627,131.1737,131.3814,8053.0
2020-10-09 12:40:00,145.58,145.58,145.24,145.26,6737.0,131.4807,131.4807,131.1737,131.1917,6737.0
2020-10-09 12:50:00,145.25,145.29,144.9,144.98,8487.0,131.1827,131.2188,130.8666,130.9388,8487.0
2020-10-09 13:00:00,144.96,145.0,144.71,144.86,8414.0,130.9208,130.9569,130.695,130.8305,8414.0
2020-10-09 13:10:00,144.81,144.83,144.5,144.71,9175.0,130.7853,130.8034,130.5053,130.695,9175.0
2020-10-09 13:20:00,144.69,144.71,144.18,144.25,31707.0,130.6769,130.695,130.2163,130.2795,31707.0
2020-10-09 13:30:00,144.25,145.3,144.14,145.15,69864.0,130.2795,131.2278,130.1802,131.0924,69864.0
2020-10-09 13:40:00,145.3,145.48,145.24,145.43,11242.0,131.2278,131.3904,131.1737,131.3452,11242.0
2020-10-09 13:50:00,145.41,145.76,145.36,145.76,8461.0,131.3272,131.6433,131.282,131.6433,8461.0
2020-10-09 14:00:00,145.7,145.73,145.27,145.29,8516.0,131.5891,131.6162,131.2007,131.2188,8516.0
2020-10-09 14:10:00,145.29,145.3,144.91,144.92,9662.0,131.2188,131.2278,130.8756,130.8846,9662.0
2020-10-09 14:20:00,144.9,145.01,144.71,144.88,33291.0,130.8666,130.9659,130.695,130.8485,33291.0
2020-10-09 14:30:00,144.89,144.97,144.42,144.64,28151.0,130.8575,130.9298,130.4331,130.6318,28151.0
2020-10-09 14:40:00,144.64,144.77,144.37,144.37,19879.0,130.6318,130.7492,130.3879,130.3879,19879.0
2020-10-09 14:50:00,144.41,144.43,144.14,144.21,21525.0,130.424,130.4421,130.1802,130.2434,21525.0
2020-10-09 15:00:00,144.19,144.43,144.19,144.36,27704.0,130.2253,130.4421,130.2253,130.3789,27704.0
2020-10-09 15:10:00,144.34,144.34,144.07,144.13,24675.0,130.3608,130.3608,130.117,130.1712,24675.0
2020-10-09 15:20:00,144.15,144.35,143.91,143.95,39455.0,130.1892,130.3698,129.9725,130.0086,39455.0
2020-10-09 15:30:00,143.96,143.98,143.59,143.61,43532.0,130.0176,130.0357,129.6835,129.7015,43532.0
2020-10-09 15:40:00,143.61,143.7,143.53,143.63,57903.0,129.7015,129.7828,129.6293,129.7196,57903.0
2020-10-09 15:50:00,143.65,144.0,143.58,143.59,172174.0,129.7376,130.0537,129.6744,129.6835,172174.0
2020-10-12 09:30:00,144.8,145.5,143.84,145.44,84619.0,130.7763,131.4085,129.9092,131.3543,84619.0
2020-10-12 09:40:00,145.46,145.82,145.15,145.43,32339.0,131.3723,131.6975,131.0924,131.3452,32339.0
2020-10-12 09:50:00,145.5,146.57,145.48,146.27,25421.0,131.4085,132.3748,131.3904,132.1039,25421.0
2020-10-12 10:00:00,146.34,146.51,145.65,145.86,28585.0,132.1671,132.3207,131.5439,131.7336,28585.0
2020-10-12 10:10:00,145.84,146.1,145.45,145.46,12446.0,131.7155,131.9504,131.3633,131.3723,12446.0
2020-10-12 10:20:00,145.59,146.16,145.36,146.06,18295.0,131.4898,132.0045,131.282,131.9142,18295.0
2020-10-12 10:30:00,146.05,146.23,145.82,146.08,13399.0,131.9052,132.0678,131.6975,131.9323,13399.0
2020-10-12 10:40:00,146.1,146.25,145.81,146.06,17818.0,131.9504,132.0858,131.6884,131.9142,17818.0
2020-10-12 10:50:00,146.15,146.45,145.59,145.64,14434.0,131.9955,132.2665,131.4898,131.5349,14434.0
2020-10-12 11:00:00,145.73,146.25,145.73,146.17,13546.0,131.6162,132.0858,131.6162,132.0136,13546.0
2020-10-12 11:10:00,146.13,146.34,145.96,146.24,21637.0,131.9775,132.1671,131.8239,132.0768,21637.0
2020-10-12 11:20:00,146.27,146.44,146.21,146.36,12627.0,132.1039,132.2574,132.0497,132.1852,12627.0
2020-10-12 11:30:00,146.34,146.55,146.3,146.47,5665.0,132.1671,132.3568,132.131,132.2845,5665.0
2020-10-12 11:40:00,146.46,146.51,146.25,146.39,12879.0,132.2755,132.3207,132.0858,132.2123,12879.0
2020-10-12 11:50:00,146.36,146.65,146.36,146.64,12570.0,132.1852,132.4471,132.1852,132.4381,12570.0
2020-10-12 12:00:00,146.62,146.64,146.14,146.17,12572.0,132.42,132.4381,131.9865,132.0136,12572.0
2020-10-12 12:10:00,146.16,146.44,146.11,146.44,18042.0,132.0045,132.2574,131.9594,132.2574,18042.0
2020-10-12 12:20:00,146.49,146.76,146.42,146.72,17402.0,132.3026,132.5464,132.2394,132.5103,17402.0
2020-10-12 12:30:00,146.72,146.72,146.45,146.49,21103.0,132.5103,132.5103,132.2665,132.3026,21103.0
2020-10-12 12:40:00,146.48,146.57,146.29,146.31,10808.0,132.2936,132.3748,132.122,132.14,10808.0
2020-10-12 12:50:00,146.31,146.39,146.02,146.33,11955.0,132.14,132.2123,131.8781,132.1581,11955.0
2020-10-12 13:00:00,146.27,146.36,146.12,146.12,7778.0,132.1039,132.1852,131.9684,131.9684,7778.0
2020-10-12 13:10:00,146.19,146.58,146.15,146.54,6664.0,132.0316,132.3839,131.9955,132.3477,6664.0
2020-10-12 13:20:00,146.54,146.56,146.39,146.44,7164.0,132.3477,132.3658,132.2123,132.2574,7164.0
2020-10-12 13:30:00,146.46,146.46,145.84,145.84,21547.0,132.2755,132.2755,131.7155,131.7155,21547.0
2020-10-12 13:40:00,145.82,145.95,145.71,145.83,12063.0,131.6975,131.8149,131.5981,131.7065,12063.0
2020-10-12 13:50:00,145.94,145.94,145.72,145.9,9207.0,131.8059,131.8059,131.6072,131.7697,9207.0
2020-10-12 14:00:00,145.86,145.86,145.69,145.75,9920.0,131.7336,131.7336,131.5801,131.6343,9920.0
2020-10-12 14:10:00,145.71,145.71,145.26,145.29,10320.0,131.5981,131.5981,131.1917,131.2188,10320.0
2020-10-12 14:20:00,145.27,145.35,145.12,145.24,10098.0,131.2007,131.273,131.0653,131.1737,10098.0
2020-10-12 14:30:00,145.26,145.42,144.98,145.01,15836.0,131.1917,131.3362,130.9388,130.9659,15836.0
2020-10-12 14:40:00,145.0,145.28,144.94,145.12,15904.0,130.9569,131.2098,130.9027,131.0653,15904.0
2020-10-12 14:50:00,145.09,145.25,144.97,145.2,13324.0,131.0382,131.1827,130.9298,131.1375,13324.0
2020-10-12 15:00:00,145.2,145.41,145.16,145.34,13497.0,131.1375,131.3272,131.1014,131.264,13497.0
2020-10-12 15:10:00,145.35,145.41,145.12,145.28,20114.0,131.273,131.3272,131.0653,131.2098,20114.0
2020-10-12 15:20:00,145.28,145.28,145.05,145.14,28883.0,131.2098,131.2098,131.0021,131.0833,28883.0
2020-10-12 15:30:00,145.14,145.14,144.76,144.84,38865.0,131.0833,131.0833,130.7401,130.8124,38865.0
2020-10-12 15:40:00,144.84,144.87,144.23,144.23,65994.0,130.8124,130.8395,130.2615,130.2615,65994.0
2020-10-12 15:50:00,144.38,144.8,144.3,144.77,131159.0,130.3969,130.7763,130.3247,130.7492,131159.0
2020-10-13 09:30:00,144.6,144.98,144.0,144.72,47820.0,130.5956,130.9388,130.0537,130.704,47820.0
2020-10-13 09:40:00,144.72,144.96,144.43,144.59,18069.0,130.704,130.9208,130.4421,130.5866,18069.0
2020-10-13 09:50:00,144.57,144.6,144.04,144.25,15077.0,130.5685,130.5956,130.0899,130.2795,15077.0
2020-10-13 10:00:00,144.11,144.6,143.98,144.19,13242.0,130.1531,130.5956,130.0357,130.2253,13242.0
2020-10-13 10:10:00,144.08,144.15,143.78,143.95,14112.0,130.126,130.1892,129.855,130.0086,14112.0
2020-10-13 10:20:00,143.99,144.11,143.91,143.96,12020.0,130.0447,130.1531,129.9725,130.0176,12020.0
2020-10-13 10:30:00,143.91,143.92,143.5,143.68,11700.0,129.9725,129.9815,129.6022,129.7647,11700.0
2020-10-13 10:40:00,143.57,143.65,143.08,143.09,7956.0,129.6654,129.7376,129.2228,129.2319,7956.0
2020-10-13 10:50:00,143.06,143.18,142.79,142.79,10262.0,129.2048,129.3132,128.9609,128.9609,10262.0
2020-10-13 11:00:00,142.73,143.02,142.39,142.46,13064.0,128.9067,129.1687,128.5997,128.6629,13064.0
2020-10-13 11:10:00,142.49,142.49,142.22,142.3,12496.0,128.69,128.69,128.4461,128.5184,12496.0
2020-10-13 11:20:00,142.32,142.37,142.04,142.16,11186.0,128.5364,128.5816,128.2836,128.3919,11186.0
2020-10-13 11:30:00,142.15,142.15,141.71,141.74,14396.0,128.3829,128.3829,127.9855,128.0126,14396.0
2020-10-13 11:40:00,141.76,142.32,141.66,142.31,9883.0,128.0307,128.5364,127.9404,128.5274,9883.0
2020-10-13 11:50:00,142.23,142.41,142.16,142.19,12175.0,128.4552,128.6177,128.3919,128.419,12175.0
2020-10-13 12:00:00,142.23,142.56,142.18,142.54,14886.0,128.4552,128.7532,128.41,128.7351,14886.0
2020-10-13 12:10:00,142.56,143.09,142.33,143.05,8295.0,128.7532,129.2319,128.5455,129.1957,8295.0
2020-10-13 12:20:00,143.13,143.48,143.11,143.38,20424.0,129.268,129.5841,129.2499,129.4938,20424.0
2020-10-13 12:30:00,143.42,143.55,142.95,143.04,16017.0,129.5299,129.6473,129.1054,129.1867,16017.0
2020-10-13 12:40:00,143.03,143.72,143.02,143.72,9526.0,129.1777,129.8009,129.1687,129.8009,9526.0
2020-10-13 12:50:00,143.75,143.79,143.55,143.78,5734.0,129.828,129.8641,129.6473,129.855,5734.0
2020-10-13 13:00:00,143.79,143.88,143.67,143.74,24967.0,129.8641,129.9454,129.7557,129.8189,24967.0
2020-10-13 13:10:00,143.71,143.82,143.44,143.46,11168.0,129.7918,129.8912,129.548,129.566,11168.0
2020-10-13 13:20:00,143.51,143.76,143.5,143.53,10945.0,129.6112,129.837,129.6022,129.6293,10945.0
2020-10-13 13:30:00,143.56,143.72,143.55,143.64,6983.0,129.6564,129.8009,129.6473,129.7286,6983.0
2020-10-13 13:40:00,143.64,143.71,143.55,143.69,5803.0,129.7286,129.7918,129.6473,129.7738,5803.0
2020-10-13 13:50:00,143.67,143.67,143.45,143.6,13602.0,129.7557,129.7557,129.557,129.6925,13602.0
2020-10-13 14:00:00,143.56,143.83,143.52,143.83,9971.0,129.6564,129.9002,129.6202,129.9002,9971.0
2020-10-13 14:10:00,143.85,144.12,143.83,143.99,66862.0,129.9183,130.1621,129.9002,130.0447,66862.0
2020-10-13 14:20:00,143.96,143.99,143.49,143.49,40709.0,130.0176,130.0447,129.5931,129.5931,40709.0
2020-10-13 14:30:00,143.46,143.46,143.03,143.09,12210.0,129.566,129.566,129.1777,129.2319,12210.0
2020-10-13 14:40:00,143.12,143.13,142.68,142.83,11451.0,129.259,129.268,128.8616,128.9971,11451.0
2020-10-13 14:50:00,142.83,143.1,142.77,142.97,21630.0,128.9971,129.2409,128.9429,129.1235,21630.0
2020-10-13 15:00:00,142.93,143.13,142.92,143.01,12602.0,129.0874,129.268,129.0783,129.1596,12602.0
2020-10-13 15:10:00,143.02,143.12,142.99,143.12,64592.0,129.1687,129.259,129.1416,129.259,64592.0
2020-10-13 15:20:00,143.08,143.45,143.04,143.21,42346.0,129.2228,129.557,129.1867,129.3403,42346.0
2020-10-13 15:30:00,143.21,143.39,143.21,143.38,19452.0,129.3403,129.5028,129.3403,129.4938,19452.0
2020-10-13 15:40:00,143.37,143.73,143.29,143.36,26199.0,129.4848,129.8099,129.4125,129.4757,26199.0
2020-10-13 15:50:00,143.39,143.54,143.16,143.29,63655.0,129.5028,129.6383,129.2951,129.4125,63655.0
2020-10-14 09:30:00,142.8,143.86,142.7,143.35,35443.0,128.97,129.9273,128.8796,129.4667,35443.0
2020-10-14 09:40:00,143.47,144.68,143.41,144.68,25155.0,129.5751,130.6679,129.5209,130.6679,25155.0
2020-10-14 09:50:00,144.66,145.07,144.66,144.9,18397.0,130.6498,131.0201,130.6498,130.8666,18397.0
2020-10-14 10:00:00,144.96,145.4,144.91,144.91,15245.0,130.9208,131.3182,130.8756,130.8756,15245.0
2020-10-14 10:10:00,144.89,145.08,144.67,144.84,12523.0,130.8575,131.0291,130.6589,130.8124,12523.0
2020-10-14 10:20:00,144.75,145.2,144.58,144.63,10250.0,130.7311,131.1375,130.5776,130.6227,10250.0
2020-10-14 10:30:00,144.69,144.72,144.35,144.48,12113.0,130.6769,130.704,130.3698,130.4873,12113.0
2020-10-14 10:40:00,144.47,144.52,144.02,144.02,31677.0,130.4782,130.5234,130.0718,130.0718,31677.0
2020-10-14 10:50:00,144.0,144.03,143.78,143.84,10429.0,130.0537,130.0808,129.855,129.9092,10429.0
2020-10-14 11:00:00,143.88,143.94,143.77,143.8,16405.0,129.9454,129.9996,129.846,129.8731,16405.0
2020-10-14 11:10:00,143.86,144.07,143.77,144.04,44999.0,129.9273,130.117,129.846,130.0899,44999.0
2020-10-14 11:20:00,144.02,144.03,143.7,143.93,22211.0,130.0718,130.0808,129.7828,129.9905,22211.0
2020-10-14 11:30:00,143.91,144.1,143.65,143.77,28844.0,129.9725,130.1441,129.7376,129.846,28844.0
2020-10-14 11:40:00,143.76,143.92,143.21,143.23,11191.0,129.837,129.9815,129.3403,129.3583,11191.0
2020-10-14 11:50:00,143.27,143.51,143.05,143.36,20427.0,129.3944,129.6112,129.1957,129.4757,20427.0
2020-10-14 12:00:00,143.35,144.02,143.27,143.91,22309.0,129.4667,130.0718,129.3944,129.9725,22309.0
2020-10-14 12:10:00,143.78,144.08,143.58,143.67,10609.0,129.855,130.126,129.6744,129.7557,10609.0
2020-10-14 12:20:00,143.61,143.69,143.44,143.65,34022.0,129.7015,129.7738,129.548,129.7376,34022.0
2020-10-14 12:30:00,143.6,143.79,143.37,143.59,12866.0,129.6925,129.8641,129.4848,129.6835,12866.0
2020-10-14 12:40:00,143.61,143.8,143.49,143.56,15361.0,129.7015,129.8731,129.5931,129.6564,15361.0
2020-10-14 12:50:00,143.53,143.64,143.36,143.64,12997.0,129.6293,129.7286,129.4757,129.7286,12997.0
2020-10-14 13:00:00,143.6,143.87,143.53,143.87,13106.0,129.6925,129.9363,129.6293,129.9363,13106.0
2020-10-14 13:10:00,143.83,143.91,143.76,143.81,10760.0,129.9002,129.9725,129.837,129.8821,10760.0
2020-10-14 13:20:00,143.77,143.77,142.97,142.97,23152.0,129.846,129.846,129.1235,129.1235,23152.0
2020-10-14 13:30:00,142.97,143.53,142.94,143.47,20387.0,129.1235,129.6293,129.0964,129.5751,20387.0
2020-10-14 13:40:00,143.44,143.7,143.43,143.58,36498.0,129.548,129.7828,129.5389,129.6744,36498.0
2020-10-14 13:50:00,143.57,143.61,143.34,143.36,12115.0,129.6654,129.7015,129.4577,129.4757,12115.0
2020-10-14 14:00:00,143.38,143.54,143.22,143.42,11860.0,129.4938,129.6383,129.3493,129.5299,11860.0
2020-10-14 14:10:00,143.4,143.48,143.36,143.41,11044.0,129.5119,129.5841,129.4757,129.5209,11044.0
2020-10-14 14:20:00,143.39,143.51,143.22,143.27,15839.0,129.5028,129.6112,129.3493,129.3944,15839.0
2020-10-14 14:30:00,143.25,143.32,142.83,142.9,14558.0,129.3764,129.4396,128.9971,129.0603,14558.0
2020-10-14 14:40:00,142.91,143.03,142.87,143.03,14278.0,129.0693,129.1777,129.0332,129.1777,14278.0
2020-10-14 14:50:00,143.06,143.14,142.94,143.12,24039.0,129.2048,129.277,129.0964,129.259,24039.0
2020-10-14 15:00:00,143.12,143.64,143.1,143.4,26802.0,129.259,129.7286,129.2409,129.5119,26802.0
2020-10-14 15:10:00,143.47,143.51,143.33,143.49,17004.0,129.5751,129.6112,129.4486,129.5931,17004.0
2020-10-14 15:20:00,143.49,143.56,143.41,143.44,41941.0,129.5931,129.6564,129.5209,129.548,41941.0
2020-10-14 15:30:00,143.41,143.55,143.26,143.32,28819.0,129.5209,129.6473,129.3854,129.4396,28819.0
2020-10-14 15:40:00,143.3,143.49,143.12,143.23,47560.0,129.4215,129.5931,129.259,129.3583,47560.0
2020-10-14 15:50:00,143.18,143.33,142.87,142.9,110965.0,129.3132,129.4486,129.0332,129.0603,110965.0
2020-10-15 09:30:00,141.7,141.82,141.16,141.63,31389.0,127.9765,128.0849,127.4888,127.9133,31389.0
2020-10-15 09:40:00,141.46,141.5,140.78,141.25,12065.0,127.7597,127.7959,127.1456,127.5701,12065.0
2020-10-15 09:50:00,141.25,141.32,140.94,141.32,11030.0,127.5701,127.6333,127.2901,127.6333,11030.0
2020-10-15 10:00:00,141.21,141.3,140.48,140.55,28492.0,127.534,127.6152,126.8747,126.9379,28492.0
2020-10-15 10:10:00,140.55,140.73,140.32,140.43,18724.0,126.9379,127.1004,126.7301,126.8295,18724.0
2020-10-15 10:20:00,140.5,140.65,140.18,140.43,20689.0,126.8927,127.0282,126.6037,126.8295,20689.0
2020-10-15 10:30:00,140.44,140.66,140.34,140.63,15600.0,126.8385,127.0372,126.7482,127.0101,15600.0
2020-10-15 10:40:00,140.61,140.67,140.41,140.57,13993.0,126.9921,127.0463,126.8114,126.9559,13993.0
2020-10-15 10:50:00,140.46,140.61,140.4,140.5,14973.0,126.8566,126.9921,126.8024,126.8927,14973.0
2020-10-15 11:00:00,140.53,141.05,140.44,140.99,17031.0,126.9198,127.3894,126.8385,127.3353,17031.0
2020-10-15 11:10:00,141.0,141.5,140.98,141.42,13435.0,127.3443,127.7959,127.3262,127.7236,13435.0
2020-10-15 11:20:00,141.42,141.46,141.07,141.11,9578.0,127.7236,127.7597,127.4075,127.4436,9578.0
2020-10-15 11:30:00,141.07,141.09,140.69,141.0,8652.0,127.4075,127.4256,127.0643,127.3443,8652.0
2020-10-15 11:40:00,140.95,141.35,140.93,141.34,12592.0,127.2991,127.6604,127.2811,127.6514,12592.0
2020-10-15 11:50:00,141.45,141.93,141.35,141.57,10081.0,127.7507,128.1842,127.6604,127.8591,10081.0
2020-10-15 12:00:00,141.52,141.63,141.22,141.25,22161.0,127.8139,127.9133,127.543,127.5701,22161.0
2020-10-15 12:10:00,141.24,141.31,141.0,141.0,36447.0,127.561,127.6243,127.3443,127.3443,36447.0
2020-10-15 12:20:00,141.04,141.18,140.92,140.98,15567.0,127.3804,127.5069,127.272,127.3262,15567.0
2020-10-15 12:30:00,140.96,141.18,140.84,141.04,7163.0,127.3082,127.5069,127.1998,127.3804,7163.0
2020-10-15 12:40:00,141.04,141.31,141.0,141.19,19888.0,127.3804,127.6243,127.3443,127.5159,19888.0
2020-10-15 12:50:00,141.18,141.27,141.09,141.14,8777.0,127.5069,127.5881,127.4256,127.4707,8777.0
2020-10-15 13:00:00,141.43,141.55,141.42,141.47,6836.0,127.7326,127.841,127.7236,127.7688,6836.0
2020-10-15 13:10:00,141.5,142.0,141.44,142.0,15762.0,127.7959,128.2474,127.7417,128.2474,15762.0
2020-10-15 13:20:00,142.0,142.0,141.7,141.73,21412.0,128.2474,128.2474,127.9765,128.0036,21412.0
2020-10-15 13:30:00,141.74,141.75,141.31,141.36,26531.0,128.0126,128.0217,127.6243,127.6694,26531.0
2020-10-15 13:40:00,141.37,141.43,141.09,141.19,13430.0,127.6785,127.7326,127.4256,127.5159,13430.0
2020-10-15 13:50:00,141.16,141.29,140.93,141.27,17758.0,127.4888,127.6062,127.2811,127.5881,17758.0
2020-10-15 14:00:00,141.28,141.47,141.27,141.38,13028.0,127.5972,127.7688,127.5881,127.6875,13028.0
2020-10-15 14:10:00,141.41,141.57,141.32,141.51,8868.0,127.7146,127.8591,127.6333,127.8049,8868.0
2020-10-15 14:20:00,141.53,141.56,141.41,141.52,10985.0,127.823,127.8501,127.7146,127.8139,10985.0
2020-10-15 14:30:00,141.52,141.6,141.28,141.35,18437.0,127.8139,127.8862,127.5972,127.6604,18437.0
2020-10-15 14:40:00,141.35,141.4,141.06,141.13,10199.0,127.6604,127.7056,127.3985,127.4617,10199.0
2020-10-15 14:50:00,141.1,141.44,141.08,141.41,9970.0,127.4346,127.7417,127.4165,127.7146,9970.0
2020-10-15 15:00:00,141.39,141.54,141.26,141.35,13125.0,127.6965,127.832,127.5791,127.6604,13125.0
2020-10-15 15:10:00,141.41,141.43,140.84,140.89,16623.0,127.7146,127.7326,127.1998,127.2449,16623.0
2020-10-15 15:20:00,140.88,141.27,140.87,141.15,18437.0,127.2359,127.5881,127.2269,127.4798,18437.0
2020-10-15 15:30:00,141.17,141.18,140.96,141.11,24903.0,127.4978,127.5069,127.3082,127.4436,24903.0
2020-10-15 15:40:00,141.13,141.24,140.78,140.83,36823.0,127.4617,127.561,127.1456,127.1908,36823.0
2020-10-15 15:50:00,140.84,141.03,140.72,140.81,141527.0,127.1998,127.3714,127.0914,127.1727,141527.0
2020-10-16 09:30:00,141.62,141.67,140.88,141.18,87041.0,127.9042,127.9494,127.2359,127.5069,87041.0
2020-10-16 09:40:00,141.25,141.38,140.8,140.8,18032.0,127.5701,127.6875,127.1637,127.1637,18032.0
2020-10-16 09:50:00,140.84,140.99,140.43,140.75,19837.0,127.1998,127.3353,126.8295,127.1185,19837.0
2020-10-16 10:00:00,140.73,141.0,140.4,140.55,25496.0,127.1004,127.3443,126.8024,126.9379,25496.0
2020-10-16 10:10:00,140.53,140.66,140.25,140.49,18639.0,126.9198,127.0372,126.6669,126.8837,18639.0
2020-10-16 10:20:00,140.5,140.94,140.4,140.74,20114.0,126.8927,127.2901,126.8024,127.1095,20114.0
2020-10-16 10:30:00,140.78,140.81,140.47,140.5,27110.0,127.1456,127.1727,126.8656,126.8927,27110.0
2020-10-16 10:40:00,140.53,140.86,140.51,140.85,25970.0,126.9198,127.2178,126.9017,127.2088,25970.0
2020-10-16 10:50:00,140.93,140.99,140.67,140.8,24326.0,127.2811,127.3353,127.0463,127.1637,24326.0
2020-10-16 11:00:00,140.8,141.21,140.75,141.18,35602.0,127.1637,127.534,127.1185,127.5069,35602.0
2020-10-16 11:10:00,141.19,141.34,141.03,141.22,30499.0,127.5159,127.6514,127.3714,127.543,30499.0
2020-10-16 11:20:00,141.23,141.48,141.13,141.45,24360.0,127.552,127.7778,127.4617,127.7507,24360.0
2020-10-16 11:30:00,141.43,141.54,141.11,141.54,49830.0,127.7326,127.832,127.4436,127.832,49830.0
2020-10-16 11:40:00,141.53,141.76,141.48,141.74,22492.0,127.823,128.0307,127.7778,128.0126,22492.0
2020-10-16 11:50:00,141.73,141.74,141.38,141.38,18440.0,128.0036,128.0126,127.6875,127.6875,18440.0
2020-10-16 12:00:00,141.33,141.33,140.88,141.04,25714.0,127.6423,127.6423,127.2359,127.3804,25714.0
2020-10-16 12:10:00,141.02,141.26,141.02,141.06,9678.0,127.3624,127.5791,127.3624,127.3985,9678.0
2020-10-16 12:20:00,141.04,141.68,141.04,141.68,9248.0,127.3804,127.9584,127.3804,127.9584,9248.0
2020-10-16 12:30:00,141.65,141.8,141.5,141.61,14498.0,127.9313,128.0668,127.7959,127.8952,14498.0
2020-10-16 12:40:00,141.66,141.69,141.39,141.44,13740.0,127.9404,127.9675,127.6965,127.7417,13740.0
2020-10-16 12:50:00,141.5,141.58,141.36,141.55,14164.0,127.7959,127.8681,127.6694,127.841,14164.0
2020-10-16 13:00:00,141.53,141.57,141.16,141.16,9898.0,127.823,127.8591,127.4888,127.4888,9898.0
2020-10-16 13:10:00,141.16,141.16,140.9,141.08,10472.0,127.4888,127.4888,127.254,127.4165,10472.0
2020-10-16 13:20:00,141.02,141.66,141.02,141.66,14901.0,127.3624,127.9404,127.3624,127.9404,14901.0
2020-10-16 13:30:00,141.67,141.74,141.4,141.48,15856.0,127.9494,128.0126,127.7056,127.7778,15856.0
2020-10-16 13:40:00,141.52,141.62,141.44,141.59,14633.0,127.8139,127.9042,127.7417,127.8771,14633.0
2020-10-16 13:50:00,141.59,141.9,141.54,141.81,17953.0,127.8771,128.1571,127.832,128.0758,17953.0
2020-10-16 14:00:00,141.81,142.18,141.8,142.13,19175.0,128.0758,128.41,128.0668,128.3649,19175.0
2020-10-16 14:10:00,142.17,142.29,142.09,142.13,14440.0,128.401,128.5094,128.3287,128.3649,14440.0
2020-10-16 14:20:00,142.11,142.33,142.03,142.04,23785.0,128.3468,128.5455,128.2745,128.2836,23785.0
2020-10-16 14:30:00,142.06,142.07,141.87,141.88,10937.0,128.3016,128.3107,128.13,128.1391,10937.0
2020-10-16 14:40:00,141.88,141.88,141.73,141.79,12551.0,128.1391,128.1391,128.0036,128.0578,12551.0
2020-10-16 14:50:00,141.8,142.0,141.75,141.93,19465.0,128.0668,128.2474,128.0217,128.1842,19465.0
2020-10-16 15:00:00,141.94,141.96,141.78,141.88,16537.0,128.1933,128.2113,128.0487,128.1391,16537.0
2020-10-16 15:10:00,141.91,142.11,141.83,142.11,20489.0,128.1662,128.3468,128.0939,128.3468,20489.0
2020-10-16 15:20:00,142.1,142.43,141.98,142.43,27274.0,128.3378,128.6358,128.2294,128.6358,27274.0
2020-10-16 15:30:00,142.37,142.47,142.22,142.23,45068.0,128.5816,128.6719,128.4461,128.4552,45068.0
2020-10-16 15:40:00,142.24,142.5,142.13,142.5,57888.0,128.4642,128.699,128.3649,128.699,57888.0
2020-10-16 15:50:00,142.44,142.47,142.07,142.24,163424.0,128.6448,128.6719,128.3107,128.4642,163424.0
2020-10-19 09:30:00,142.25,142.76,141.83,141.84,40189.0,128.4732,128.9338,128.0939,128.1029,40189.0
2020-10-19 09:40:00,141.9,142.31,141.47,142.2,14716.0,128.1571,128.5274,127.7688,128.4281,14716.0
2020-10-19 09:50:00,142.2,142.78,142.05,142.29,9839.0,128.4281,128.9519,128.2926,128.5094,9839.0
2020-10-19 10:00:00,142.26,142.4,141.55,141.55,16611.0,128.4823,128.6087,127.841,127.841,16611.0
2020-10-19 10:10:00,141.44,141.71,141.38,141.61,10469.0,127.7417,127.9855,127.6875,127.8952,10469.0
2020-10-19 10:20:00,141.61,141.84,141.36,141.58,12426.0,127.8952,128.1029,127.6694,127.8681,12426.0
2020-10-19 10:30:00,141.65,141.88,141.4,141.66,22471.0,127.9313,128.1391,127.7056,127.9404,22471.0
2020-10-19 10:40:00,141.69,142.01,141.54,141.75,12654.0,127.9675,128.2565,127.832,128.0217,12654.0
2020-10-19 10:50:00,141.67,141.78,141.37,141.51,14107.0,127.9494,128.0487,127.6785,127.8049,14107.0
2020-10-19 11:00:00,141.47,141.5,140.81,140.89,15191.0,127.7688,127.7959,127.1727,127.2449,15191.0
2020-10-19 11:10:00,140.82,140.91,140.57,140.73,14541.0,127.1817,127.263,126.9559,127.1004,14541.0
2020-10-19 11:20:00,140.69,140.79,140.17,140.55,17957.0,127.0643,127.1546,126.5947,126.9379,17957.0
2020-10-19 11:30:00,140.58,140.59,140.18,140.26,16092.0,126.965,126.974,126.6037,126.676,16092.0
2020-10-19 11:40:00,140.21,140.44,140.21,140.38,8759.0,126.6308,126.8385,126.6308,126.7843,8759.0
2020-10-19 11:50:00,140.25,140.56,140.25,140.56,12413.0,126.6669,126.9469,126.6669,126.9469,12413.0
2020-10-19 12:00:00,140.52,140.57,140.33,140.44,12362.0,126.9108,126.9559,126.7392,126.8385,12362.0
2020-10-19 12:10:00,140.41,140.65,140.39,140.44,11238.0,126.8114,127.0282,126.7934,126.8385,11238.0
2020-10-19 12:20:00,140.43,140.51,140.36,140.4,9224.0,126.8295,126.9017,126.7663,126.8024,9224.0
2020-10-19 12:30:00,140.39,140.42,140.18,140.21,11361.0,126.7934,126.8205,126.6037,126.6308,11361.0
2020-10-19 12:40:00,140.22,140.45,140.18,140.39,18639.0,126.6398,126.8476,126.6037,126.7934,18639.0
2020-10-19 12:50:00,140.4,140.41,140.2,140.23,8951.0,126.8024,126.8114,126.6218,126.6489,8951.0
2020-10-19 13:00:00,140.22,140.25,140.08,140.08,8274.0,126.6398,126.6669,126.5134,126.5134,8274.0
2020-10-19 13:10:00,140.1,140.22,140.03,140.07,8261.0,126.5315,126.6398,126.4682,126.5044,8261.0
2020-10-19 13:20:00,140.08,140.18,140.01,140.04,12095.0,126.5134,126.6037,126.4502,126.4773,12095.0
2020-10-19 13:30:00,140.06,140.11,139.82,139.99,24422.0,126.4953,126.5405,126.2786,126.4321,24422.0
2020-10-19 13:40:00,139.92,139.92,139.63,139.82,13386.0,126.3689,126.3689,126.107,126.2786,13386.0
2020-10-19 13:50:00,139.8,139.81,139.6,139.68,15680.0,126.2605,126.2695,126.0799,126.1521,15680.0
2020-10-19 14:00:00,139.65,139.66,139.18,139.24,20834.0,126.125,126.1341,125.7006,125.7547,20834.0
2020-10-19 14:10:00,139.3,139.34,139.12,139.22,32975.0,125.8089,125.8451,125.6464,125.7367,32975.0
2020-10-19 14:20:00,139.25,139.58,139.19,139.55,30719.0,125.7638,126.0618,125.7096,126.0347,30719.0
2020-10-19 14:30:00,139.52,139.53,139.05,139.08,19063.0,126.0076,126.0167,125.5831,125.6102,19063.0
2020-10-19 14:40:00,139.11,139.11,138.67,138.67,22450.0,125.6373,125.6373,125.2399,125.2399,22450.0
2020-10-19 14:50:00,138.63,138.8,138.26,138.4,25395.0,125.2038,125.3574,124.8697,124.9961,25395.0
2020-10-19 15:00:00,138.36,138.5,138.19,138.41,30029.0,124.96,125.0864,124.8064,125.0051,30029.0
2020-10-19 15:10:00,138.43,138.71,138.26,138.38,27573.0,125.0232,125.2761,124.8697,124.978,27573.0
2020-10-19 15:20:00,138.33,138.76,138.3,138.75,27343.0,124.9329,125.3212,124.9058,125.3122,27343.0
2020-10-19 15:30:00,138.75,138.96,138.66,138.91,31963.0,125.3122,125.5019,125.2309,125.4567,31963.0
2020-10-19 15:40:00,138.89,139.03,138.83,138.98,46890.0,125.4386,125.5651,125.3845,125.5199,46890.0
2020-10-19 15:50:00,138.96,138.96,138.61,138.73,84915.0,125.5019,125.5019,125.1858,125.2941,84915.0
2020-10-20 09:30:00,140.25,140.36,138.82,139.57,39839.0,126.6669,126.7663,125.3754,126.0528,39839.0
2020-10-20 09:40:00,139.56,139.9,139.09,139.3,14208.0,126.0438,126.3508,125.6193,125.8089,14208.0
2020-10-20 09:50:00,139.29,139.77,139.07,139.5,14081.0,125.7999,126.2334,125.6012,125.9896,14081.0
2020-10-20 10:00:00,139.71,139.9,138.89,138.9,12843.0,126.1792,126.3508,125.4386,125.4477,12843.0
2020-10-20 10:10:00,138.95,139.5,138.88,139.38,5879.0,125.4928,125.9896,125.4296,125.8812,5879.0
2020-10-20 10:20:00,139.46,139.94,139.28,139.93,7737.0,125.9534,126.3869,125.7909,126.3779,7737.0
2020-10-20 10:30:00,140.0,140.12,139.45,139.9,9658.0,126.4411,126.5495,125.9444,126.3508,9658.0
2020-10-20 10:40:00,139.9,140.57,139.89,140.41,17172.0,126.3508,126.9559,126.3418,126.8114,17172.0
2020-10-20 10:50:00,140.45,140.57,140.04,140.15,11886.0,126.8476,126.9559,126.4773,126.5766,11886.0
2020-10-20 11:00:00,140.0,140.01,139.2,139.27,19084.0,126.4411,126.4502,125.7186,125.7818,19084.0
2020-10-20 11:10:00,139.28,139.32,138.75,139.28,9884.0,125.7909,125.827,125.3122,125.7909,9884.0
2020-10-20 11:20:00,139.38,139.49,139.13,139.31,6262.0,125.8812,125.9805,125.6554,125.818,6262.0
2020-10-20 11:30:00,139.31,139.39,139.07,139.32,9973.0,125.818,125.8902,125.6012,125.827,9973.0
2020-10-20 11:40:00,139.28,139.43,139.02,139.02,12248.0,125.7909,125.9263,125.5561,125.5561,12248.0
2020-10-20 11:50:00,138.99,139.19,138.96,139.1,3989.0,125.529,125.7096,125.5019,125.6283,3989.0
2020-10-20 12:00:00,139.04,139.54,139.04,139.34,12891.0,125.5741,126.0257,125.5741,125.8451,12891.0
2020-10-20 12:10:00,139.34,139.38,138.9,138.96,10194.0,125.8451,125.8812,125.4477,125.5019,10194.0
2020-10-20 12:20:00,138.92,138.94,138.56,138.57,12589.0,125.4657,125.4838,125.1406,125.1496,12589.0
2020-10-20 12:30:00,138.53,139.29,138.42,139.07,8906.0,125.1135,125.7999,125.0142,125.6012,8906.0
2020-10-20 12:40:00,139.05,139.17,138.84,139.09,8222.0,125.5831,125.6915,125.3935,125.6193,8222.0
2020-10-20 12:50:00,139.09,139.21,138.93,139.21,7482.0,125.6193,125.7276,125.4748,125.7276,7482.0
2020-10-20 13:00:00,139.22,139.33,138.99,139.02,19217.0,125.7367,125.836,125.529,125.5561,19217.0
2020-10-20 13:10:00,138.97,139.1,138.73,139.1,9608.0,125.5109,125.6283,125.2941,125.6283,9608.0
2020-10-20 13:20:00,139.12,139.59,139.12,139.56,8280.0,125.6464,126.0708,125.6464,126.0438,8280.0
2020-10-20 13:30:00,139.56,139.83,139.56,139.65,16043.0,126.0438,126.2876,126.0438,126.125,16043.0
2020-10-20 13:40:00,139.69,139.73,139.39,139.48,9151.0,126.1612,126.1973,125.8902,125.9715,9151.0
2020-10-20 13:50:00,139.39,139.39,138.96,139.02,10033.0,125.8902,125.8902,125.5019,125.5561,10033.0
2020-10-20 14:00:00,139.0,139.11,138.73,138.75,7492.0,125.538,125.6373,125.2941,125.3122,7492.0
2020-10-20 14:10:00,138.74,138.96,138.69,138.82,7386.0,125.3032,125.5019,125.258,125.3754,7386.0
2020-10-20 14:20:00,138.94,138.99,138.74,138.74,5453.0,125.4838,125.529,125.3032,125.3032,5453.0
2020-10-20 14:30:00,138.79,138.94,138.71,138.77,9243.0,125.3483,125.4838,125.2761,125.3303,9243.0
2020-10-20 14:40:00,138.78,138.85,138.7,138.8,7523.0,125.3393,125.4025,125.267,125.3574,7523.0
2020-10-20 14:50:00,138.81,138.82,138.54,138.56,11362.0,125.3664,125.3754,125.1225,125.1406,11362.0
2020-10-20 15:00:00,138.59,138.64,138.05,138.06,12989.0,125.1677,125.2129,124.68,124.689,12989.0
2020-10-20 15:10:00,138.04,138.21,137.77,138.2,23366.0,124.671,124.8245,124.4271,124.8155,23366.0
2020-10-20 15:20:00,138.14,138.73,138.03,138.72,11815.0,124.7613,125.2941,124.6619,125.2851,11815.0
2020-10-20 15:30:00,138.72,138.8,138.46,138.69,28809.0,125.2851,125.3574,125.0503,125.258,28809.0
2020-10-20 15:40:00,138.76,138.96,138.72,138.78,19804.0,125.3212,125.5019,125.2851,125.3393,19804.0
2020-10-20 15:50:00,138.83,138.94,138.41,138.46,66317.0,125.3845,125.4838,125.0051,125.0503,66317.0
2020-10-21 09:30:00,137.84,138.5,137.5,137.84,33835.0,124.4903,125.0864,124.1833,124.4903,33835.0
2020-10-21 09:40:00,138.0,138.35,137.9,137.98,11036.0,124.6348,124.9509,124.5445,124.6168,11036.0
2020-10-21 09:50:00,137.98,138.45,137.9,137.9,11384.0,124.6168,125.0413,124.5445,124.5445,11384.0
2020-10-21 10:00:00,137.97,138.71,137.96,138.52,26168.0,124.6077,125.2761,124.5987,125.1045,26168.0
2020-10-21 10:10:00,138.56,138.56,138.09,138.23,13559.0,125.1406,125.1406,124.7161,124.8426,13559.0
2020-10-21 10:20:00,138.24,138.61,138.11,138.45,6360.0,124.8516,125.1858,124.7342,125.0413,6360.0
2020-10-21 10:30:00,138.28,138.36,138.01,138.36,7328.0,124.8877,124.96,124.6439,124.96,7328.0
2020-10-21 10:40:00,138.31,138.51,138.23,138.33,8269.0,124.9148,125.0954,124.8426,124.9329,8269.0
2020-10-21 10:50:00,138.23,138.24,137.34,137.42,9686.0,124.8426,124.8516,124.0388,124.111,9686.0
2020-10-21 11:00:00,137.44,137.44,137.19,137.23,9371.0,124.1291,124.1291,123.9033,123.9394,9371.0
2020-10-21 11:10:00,137.19,137.54,137.06,137.54,26836.0,123.9033,124.2194,123.7859,124.2194,26836.0
2020-10-21 11:20:00,137.52,137.63,137.23,137.53,12657.0,124.2013,124.3007,123.9394,124.2104,12657.0
2020-10-21 11:30:00,137.5,137.7,137.43,137.68,7127.0,124.1833,124.3639,124.12,124.3458,7127.0
2020-10-21 11:40:00,137.6,137.89,137.52,137.75,6149.0,124.2736,124.5355,124.2013,124.409,6149.0
2020-10-21 11:50:00,137.75,137.86,137.38,137.59,11331.0,124.409,124.5084,124.0749,124.2645,11331.0
2020-10-21 12:00:00,137.6,137.69,137.45,137.69,6453.0,124.2736,124.3549,124.1381,124.3549,6453.0
2020-10-21 12:10:00,137.62,137.69,137.37,137.57,13158.0,124.2916,124.3549,124.0659,124.2465,13158.0
2020-10-21 12:20:00,137.63,138.22,137.63,137.83,6367.0,124.3007,124.8335,124.3007,124.4813,6367.0
2020-10-21 12:30:00,137.88,137.92,137.49,137.8,5474.0,124.5265,124.5626,124.1742,124.4542,5474.0
2020-10-21 12:40:00,137.77,137.78,137.44,137.52,7652.0,124.4271,124.4361,124.1291,124.2013,7652.0
2020-10-21 12:50:00,137.53,137.59,137.28,137.56,4127.0,124.2104,124.2645,123.9846,124.2375,4127.0
2020-10-21 13:00:00,137.56,137.72,137.3,137.3,12320.0,124.2375,124.382,124.0026,124.0026,12320.0
2020-10-21 13:10:00,137.29,137.37,137.15,137.25,8440.0,123.9936,124.0659,123.8672,123.9575,8440.0
2020-10-21 13:20:00,137.2,137.35,137.09,137.33,10700.0,123.9123,124.0478,123.813,124.0297,10700.0
2020-10-21 13:30:00,137.42,137.52,137.26,137.31,12761.0,124.111,124.2013,123.9665,124.0117,12761.0
2020-10-21 13:40:00,137.31,137.45,137.29,137.39,5280.0,124.0117,124.1381,123.9936,124.0839,5280.0
2020-10-21 13:50:00,137.45,137.53,137.09,137.11,14356.0,124.1381,124.2104,123.813,123.831,14356.0
2020-10-21 14:00:00,137.12,137.35,137.06,137.28,13972.0,123.8401,124.0478,123.7859,123.9846,13972.0
2020-10-21 14:10:00,137.25,137.62,137.23,137.61,5163.0,123.9575,124.2916,123.9394,124.2826,5163.0
2020-10-21 14:20:00,137.61,137.8,137.42,137.62,10492.0,124.2826,124.4542,124.111,124.2916,10492.0
2020-10-21 14:30:00,137.61,137.73,137.57,137.63,13243.0,124.2826,124.391,124.2465,124.3007,13243.0
2020-10-21 14:40:00,137.65,137.72,137.57,137.58,15259.0,124.3187,124.382,124.2465,124.2555,15259.0
2020-10-21 14:50:00,137.58,137.73,137.48,137.65,18937.0,124.2555,124.391,124.1652,124.3187,18937.0
2020-10-21 15:00:00,137.65,137.69,137.33,137.44,20626.0,124.3187,124.3549,124.0297,124.1291,20626.0
2020-10-21 15:10:00,137.4,137.4,137.13,137.22,22824.0,124.0929,124.0929,123.8491,123.9304,22824.0
2020-10-21 15:20:00,137.22,137.56,137.11,137.55,16176.0,123.9304,124.2375,123.831,124.2284,16176.0
2020-10-21 15:30:00,137.52,137.55,137.19,137.31,16896.0,124.2013,124.2284,123.9033,124.0117,16896.0
2020-10-21 15:40:00,137.29,137.31,136.78,136.81,28416.0,123.9936,124.0117,123.533,123.5601,28416.0
2020-10-21 15:50:00,136.75,137.16,136.5,136.61,120715.0,123.5059,123.8762,123.2801,123.3795,120715.0
2020-10-22 09:30:00,136.58,137.17,136.58,136.67,27922.0,123.3524,123.8852,123.3524,123.4336,27922.0
2020-10-22 09:40:00,136.84,136.89,136.36,136.59,9420.0,123.5872,123.6323,123.1537,123.3614,9420.0
2020-10-22 09:50:00,136.77,137.06,136.62,137.05,30446.0,123.524,123.7859,123.3885,123.7768,30446.0
2020-10-22 10:00:00,137.06,137.51,137.05,137.25,9309.0,123.7859,124.1923,123.7768,123.9575,9309.0
2020-10-22 10:10:00,137.16,137.46,137.08,137.27,10931.0,123.8762,124.1471,123.8039,123.9755,10931.0
2020-10-22 10:20:00,137.21,137.21,136.76,136.93,7452.0,123.9213,123.9213,123.5149,123.6685,7452.0
2020-10-22 10:30:00,136.76,136.95,136.68,136.94,6355.0,123.5149,123.6865,123.4427,123.6775,6355.0
2020-10-22 10:40:00,136.84,136.99,136.62,136.99,16887.0,123.5872,123.7227,123.3885,123.7227,16887.0
2020-10-22 10:50:00,137.03,137.74,136.95,137.48,10373.0,123.7588,124.4,123.6865,124.1652,10373.0
2020-10-22 11:00:00,137.54,137.55,137.18,137.28,8830.0,124.2194,124.2284,123.8943,123.9846,8830.0
2020-10-22 11:10:00,137.46,137.87,137.38,137.58,3994.0,124.1471,124.5174,124.0749,124.2555,3994.0
2020-10-22 11:20:00,137.63,137.78,137.47,137.51,16014.0,124.3007,124.4361,124.1562,124.1923,16014.0
2020-10-22 11:30:00,137.56,137.61,137.23,137.3,6632.0,124.2375,124.2826,123.9394,124.0026,6632.0
2020-10-22 11:40:00,137.25,137.91,137.23,137.79,10889.0,123.9575,124.5536,123.9394,124.4452,10889.0
2020-10-22 11:50:00,137.84,138.07,137.71,138.07,17643.0,124.4903,124.6981,124.3729,124.6981,17643.0
2020-10-22 12:00:00,138.08,138.3,137.71,137.75,50953.0,124.7071,124.9058,124.3729,124.409,50953.0
2020-10-22 12:10:00,137.75,137.87,137.6,137.75,12778.0,124.409,124.5174,124.2736,124.409,12778.0
2020-10-22 12:20:00,137.76,137.9,137.62,137.81,16574.0,124.4181,124.5445,124.2916,124.4632,16574.0
2020-10-22 12:30:00,137.88,137.97,137.68,137.81,9580.0,124.5265,124.6077,124.3458,124.4632,9580.0
2020-10-22 12:40:00,137.82,138.1,137.79,138.1,5611.0,124.4723,124.7252,124.4452,124.7252,5611.0
2020-10-22 12:50:00,138.17,138.22,137.91,137.95,4155.0,124.7884,124.8335,124.5536,124.5897,4155.0
2020-10-22 13:00:00,138.03,138.2,137.94,138.16,10530.0,124.6619,124.8155,124.5806,124.7793,10530.0
2020-10-22 13:10:00,138.2,138.65,138.2,138.48,5084.0,124.8155,125.2219,124.8155,125.0683,5084.0
2020-10-22 13:20:00,138.47,138.49,137.56,137.98,32937.0,125.0593,125.0774,124.2375,124.6168,32937.0
2020-10-22 13:30:00,138.01,138.27,138.01,138.06,11229.0,124.6439,124.8787,124.6439,124.689,11229.0
2020-10-22 13:40:00,138.08,138.21,137.95,138.16,10137.0,124.7071,124.8245,124.5897,124.7793,10137.0
2020-10-22 13:50:00,138.23,138.68,138.15,138.65,31276.0,124.8426,125.249,124.7703,125.2219,31276.0
2020-10-22 14:00:00,138.74,138.91,138.6,138.67,7453.0,125.3032,125.4567,125.1767,125.2399,7453.0
2020-10-22 14:10:00,138.73,138.97,138.68,138.79,8099.0,125.2941,125.5109,125.249,125.3483,8099.0
2020-10-22 14:20:00,138.86,139.06,138.7,138.73,6943.0,125.4115,125.5922,125.267,125.2941,6943.0
2020-10-22 14:30:00,138.76,138.9,138.72,138.86,7467.0,125.3212,125.4477,125.2851,125.4115,7467.0
2020-10-22 14:40:00,138.9,138.99,138.8,138.9,6883.0,125.4477,125.529,125.3574,125.4477,6883.0
2020-10-22 14:50:00,138.94,138.95,138.61,138.63,8767.0,125.4838,125.4928,125.1858,125.2038,8767.0
2020-10-22 15:00:00,138.6,138.95,138.6,138.87,15542.0,125.1767,125.4928,125.1767,125.4206,15542.0
2020-10-22 15:10:00,138.99,139.37,138.99,139.35,10370.0,125.529,125.8722,125.529,125.8541,10370.0
2020-10-22 15:20:00,139.37,139.47,139.3,139.43,17927.0,125.8722,125.9625,125.8089,125.9263,17927.0
2020-10-22 15:30:00,139.47,139.67,139.12,139.13,34709.0,125.9625,126.1431,125.6464,125.6554,34709.0
2020-10-22 15:40:00,139.15,139.25,138.98,139.19,24707.0,125.6735,125.7638,125.5199,125.7096,24707.0
2020-10-22 15:50:00,139.25,139.55,138.97,139.44,128296.0,125.7638,126.0347,125.5109,125.9354,128296.0
2020-10-23 09:30:00,140.3,141.19,139.71,140.72,35600.0,126.7121,127.5159,126.1792,127.0914,35600.0
2020-10-23 09:40:00,140.72,140.87,140.32,140.32,5994.0,127.0914,127.2269,126.7301,126.7301,5994.0
2020-10-23 09:50:00,140.52,141.04,140.19,140.79,33979.0,126.9108,127.3804,126.6127,127.1546,33979.0
2020-10-23 10:00:00,140.93,140.94,139.97,140.04,18850.0,127.2811,127.2901,126.414,126.4773,18850.0
2020-10-23 10:10:00,140.12,140.12,139.46,139.47,8024.0,126.5495,126.5495,125.9534,125.9625,8024.0
2020-10-23 10:20:00,139.53,139.9,139.53,139.87,6075.0,126.0167,126.3508,126.0167,126.3237,6075.0
2020-10-23 10:30:00,139.85,140.44,139.85,140.39,8462.0,126.3057,126.8385,126.3057,126.7934,8462.0
2020-10-23 10:40:00,140.4,140.54,140.1,140.21,8520.0,126.8024,126.9288,126.5315,126.6308,8520.0
2020-10-23 10:50:00,140.26,140.29,139.6,139.83,18911.0,126.676,126.7031,126.0799,126.2876,18911.0
2020-10-23 11:00:00,139.89,140.02,139.73,139.93,8403.0,126.3418,126.4592,126.1973,126.3779,8403.0
2020-10-23 11:10:00,140.0,140.56,139.9,140.45,15460.0,126.4411,126.9469,126.3508,126.8476,15460.0
2020-10-23 11:20:00,140.49,140.49,140.0,140.22,14674.0,126.8837,126.8837,126.4411,126.6398,14674.0
2020-10-23 11:30:00,140.26,140.55,140.11,140.47,10552.0,126.676,126.9379,126.5405,126.8656,10552.0
2020-10-23 11:40:00,140.4,140.67,140.26,140.26,15260.0,126.8024,127.0463,126.676,126.676,15260.0
2020-10-23 11:50:00,140.19,140.28,139.98,140.06,16284.0,126.6127,126.694,126.4231,126.4953,16284.0
2020-10-23 12:00:00,140.05,140.19,140.0,140.06,7640.0,126.4863,126.6127,126.4411,126.4953,7640.0
2020-10-23 12:10:00,140.06,140.12,139.67,139.67,28363.0,126.4953,126.5495,126.1431,126.1431,28363.0
2020-10-23 12:20:00,139.63,139.85,139.41,139.81,10204.0,126.107,126.3057,125.9083,126.2695,10204.0
2020-10-23 12:30:00,139.76,139.85,139.7,139.7,6636.0,126.2244,126.3057,126.1702,126.1702,6636.0
2020-10-23 12:40:00,139.74,140.13,139.71,140.0,9040.0,126.2063,126.5585,126.1792,126.4411,9040.0
2020-10-23 12:50:00,139.99,140.13,139.54,139.57,7591.0,126.4321,126.5585,126.0257,126.0528,7591.0
2020-10-23 13:00:00,139.52,140.0,139.5,139.78,6599.0,126.0076,126.4411,125.9896,126.2424,6599.0
2020-10-23 13:10:00,139.75,139.84,139.55,139.78,8847.0,126.2154,126.2966,126.0347,126.2424,8847.0
2020-10-23 13:20:00,139.77,140.04,139.66,139.75,10468.0,126.2334,126.4773,126.1341,126.2154,10468.0
2020-10-23 13:30:00,139.79,140.0,139.69,139.94,9242.0,126.2515,126.4411,126.1612,126.3869,9242.0
2020-10-23 13:40:00,139.93,140.01,139.83,139.95,9558.0,126.3779,126.4502,126.2876,126.396,9558.0
2020-10-23 13:50:00,139.94,139.98,139.75,139.93,6543.0,126.3869,126.4231,126.2154,126.3779,6543.0
2020-10-23 14:00:00,139.93,140.16,139.81,140.04,7567.0,126.3779,126.5856,126.2695,126.4773,7567.0
2020-10-23 14:10:00,140.01,140.07,139.79,140.01,8971.0,126.4502,126.5044,126.2515,126.4502,8971.0
2020-10-23 14:20:00,140.03,140.4,140.03,140.33,8947.0,126.4682,126.8024,126.4682,126.7392,8947.0
2020-10-23 14:30:00,140.33,140.43,140.18,140.21,6103.0,126.7392,126.8295,126.6037,126.6308,6103.0
2020-10-23 14:40:00,140.14,140.44,140.13,140.43,17725.0,126.5676,126.8385,126.5585,126.8295,17725.0
2020-10-23 14:50:00,140.43,140.65,140.33,140.36,14075.0,126.8295,127.0282,126.7392,126.7663,14075.0
2020-10-23 15:00:00,140.36,140.67,140.3,140.67,9624.0,126.7663,127.0463,126.7121,127.0463,9624.0
2020-10-23 15:10:00,140.68,140.95,140.68,140.77,22042.0,127.0553,127.2991,127.0553,127.1366,22042.0
2020-10-23 15:20:00,140.78,140.8,140.5,140.68,23436.0,127.1456,127.1637,126.8927,127.0553,23436.0
2020-10-23 15:30:00,140.7,140.81,140.46,140.52,17583.0,127.0733,127.1727,126.8566,126.9108,17583.0
2020-10-23 15:40:00,140.49,140.7,140.48,140.6,37593.0,126.8837,127.0733,126.8747,126.983,37593.0
2020-10-23 15:50:00,140.52,140.76,140.49,140.72,80128.0,126.9108,127.1275,126.8837,127.0914,80128.0
2020-10-26 09:30:00,139.26,139.61,138.36,138.41,32415.0,125.7728,126.0889,124.96,125.0051,32415.0
2020-10-26 09:40:00,138.31,138.36,137.56,137.74,31939.0,124.9148,124.96,124.2375,124.4,31939.0
2020-10-26 09:50:00,137.68,137.8,137.01,137.01,44022.0,124.3458,124.4542,123.7407,123.7407,44022.0
2020-10-26 10:00:00,137.0,137.67,136.91,137.19,26224.0,123.7317,124.3368,123.6504,123.9033,26224.0
2020-10-26 10:10:00,137.14,137.66,137.11,137.47,21181.0,123.8581,124.3278,123.831,124.1562,21181.0
2020-10-26 10:20:00,137.55,138.0,137.4,137.72,38375.0,124.2284,124.6348,124.0929,124.382,38375.0
2020-10-26 10:30:00,137.71,137.81,137.16,137.38,22819.0,124.3729,124.4632,123.8762,124.0749,22819.0
2020-10-26 10:40:00,137.3,137.52,137.0,137.11,27160.0,124.0026,124.2013,123.7317,123.831,27160.0
2020-10-26 10:50:00,137.11,137.3,136.87,137.13,15224.0,123.831,124.0026,123.6143,123.8491,15224.0
2020-10-26 11:00:00,137.1,137.11,136.66,136.97,16836.0,123.822,123.831,123.4246,123.7046,16836.0
2020-10-26 11:10:00,136.93,137.15,136.5,136.5,27069.0,123.6685,123.8672,123.2801,123.2801,27069.0
2020-10-26 11:20:00,136.5,136.91,136.43,136.87,17272.0,123.2801,123.6504,123.2169,123.6143,17272.0
2020-10-26 11:30:00,136.88,137.05,136.63,136.99,11120.0,123.6233,123.7768,123.3975,123.7227,11120.0
2020-10-26 11:40:00,136.97,137.43,136.92,137.32,12016.0,123.7046,124.12,123.6594,124.0207,12016.0
2020-10-26 11:50:00,137.33,137.33,136.78,136.98,14354.0,124.0297,124.0297,123.533,123.7136,14354.0
2020-10-26 12:00:00,136.99,137.19,136.92,136.98,9306.0,123.7227,123.9033,123.6594,123.7136,9306.0
2020-10-26 12:10:00,136.93,137.11,136.73,136.86,15995.0,123.6685,123.831,123.4878,123.6052,15995.0
2020-10-26 12:20:00,136.88,136.96,136.68,136.9,16396.0,123.6233,123.6956,123.4427,123.6414,16396.0
2020-10-26 12:30:00,136.88,136.89,136.56,136.88,30595.0,123.6233,123.6323,123.3343,123.6233,30595.0
2020-10-26 12:40:00,136.87,136.95,136.72,136.94,15532.0,123.6143,123.6865,123.4788,123.6775,15532.0
2020-10-26 12:50:00,136.95,137.35,136.91,137.35,10270.0,123.6865,124.0478,123.6504,124.0478,10270.0
2020-10-26 13:00:00,137.3,137.4,137.16,137.29,10220.0,124.0026,124.0929,123.8762,123.9936,10220.0
2020-10-26 13:10:00,137.33,137.37,136.85,136.92,10253.0,124.0297,124.0659,123.5962,123.6594,10253.0
2020-10-26 13:20:00,136.95,137.0,136.81,136.93,9729.0,123.6865,123.7317,123.5601,123.6685,9729.0
2020-10-26 13:30:00,136.89,137.02,136.62,137.02,10309.0,123.6323,123.7497,123.3885,123.7497,10309.0
2020-10-26 13:40:00,137.06,137.09,136.9,137.09,9464.0,123.7859,123.813,123.6414,123.813,9464.0
2020-10-26 13:50:00,137.07,137.24,137.0,137.24,27427.0,123.7949,123.9484,123.7317,123.9484,27427.0
2020-10-26 14:00:00,137.28,137.61,137.17,137.44,18546.0,123.9846,124.2826,123.8852,124.1291,18546.0
2020-10-26 14:10:00,137.56,137.64,137.48,137.52,5976.0,124.2375,124.3097,124.1652,124.2013,5976.0
2020-10-26 14:20:00,137.51,138.08,137.45,138.08,10586.0,124.1923,124.7071,124.1381,124.7071,10586.0
2020-10-26 14:30:00,138.01,138.17,137.58,137.58,10330.0,124.6439,124.7884,124.2555,124.2555,10330.0
2020-10-26 14:40:00,137.59,137.77,137.52,137.56,6060.0,124.2645,124.4271,124.2013,124.2375,6060.0
2020-10-26 14:50:00,137.58,137.79,137.47,137.47,9111.0,124.2555,124.4452,124.1562,124.1562,9111.0
2020-10-26 15:00:00,137.5,137.7,137.27,137.28,9246.0,124.1833,124.3639,123.9755,123.9846,9246.0
2020-10-26 15:10:00,137.36,137.48,137.19,137.48,16195.0,124.0568,124.1652,123.9033,124.1652,16195.0
2020-10-26 15:20:00,137.43,137.93,137.43,137.8,37517.0,124.12,124.5716,124.12,124.4542,37517.0
2020-10-26 15:30:00,137.85,138.47,137.79,138.08,63026.0,124.4994,125.0593,124.4452,124.7071,63026.0
2020-10-26 15:40:00,138.0,138.11,137.66,137.8,44149.0,124.6348,124.7342,124.3278,124.4542,44149.0
2020-10-26 15:50:00,137.81,138.76,137.78,138.5,164439.0,124.4632,125.3212,124.4361,125.0864,164439.0
2020-10-27 09:30:00,137.95,138.11,137.16,137.64,34101.0,124.5897,124.7342,123.8762,124.3097,34101.0
2020-10-27 09:40:00,137.55,137.63,136.52,136.87,33966.0,124.2284,124.3007,123.2982,123.6143,33966.0
2020-10-27 09:50:00,136.81,137.53,136.71,137.46,19925.0,123.5601,124.2104,123.4698,124.1471,19925.0
2020-10-27 10:00:00,137.47,137.9,137.47,137.82,27826.0,124.1562,124.5445,124.1562,124.4723,27826.0
2020-10-27 10:10:00,137.82,137.91,137.52,137.55,17889.0,124.4723,124.5536,124.2013,124.2284,17889.0
2020-10-27 10:20:00,137.5,137.73,137.04,137.25,28918.0,124.1833,124.391,123.7678,123.9575,28918.0
2020-10-27 10:30:00,137.38,137.38,136.93,137.0,11797.0,124.0749,124.0749,123.6685,123.7317,11797.0
2020-10-27 10:40:00,136.99,137.04,136.51,136.71,16553.0,123.7227,123.7678,123.2891,123.4698,16553.0
2020-10-27 10:50:00,136.82,136.87,136.6,136.61,12697.0,123.5691,123.6143,123.3704,123.3795,12697.0
2020-10-27 11:00:00,136.6,136.69,136.46,136.62,13672.0,123.3704,123.4517,123.244,123.3885,13672.0
2020-10-27 11:10:00,136.62,136.79,136.42,136.53,26853.0,123.3885,123.542,123.2079,123.3072,26853.0
2020-10-27 11:20:00,136.47,136.51,136.15,136.15,13581.0,123.253,123.2891,122.964,122.964,13581.0
2020-10-27 11:30:00,136.16,136.21,136.01,136.02,14797.0,122.973,123.0182,122.8376,122.8466,14797.0
2020-10-27 11:40:00,136.02,136.29,135.93,136.28,28345.0,122.8466,123.0904,122.7653,123.0814,28345.0
2020-10-27 11:50:00,136.27,136.65,136.24,136.65,19832.0,123.0724,123.4156,123.0453,123.4156,19832.0
2020-10-27 12:00:00,136.65,136.82,136.5,136.61,19331.0,123.4156,123.5691,123.2801,123.3795,19331.0
2020-10-27 12:10:00,136.62,137.03,136.58,137.01,16184.0,123.3885,123.7588,123.3524,123.7407,16184.0
2020-10-27 12:20:00,137.05,137.27,137.03,137.23,18432.0,123.7768,123.9755,123.7588,123.9394,18432.0
2020-10-27 12:30:00,137.23,137.25,136.74,136.94,37371.0,123.9394,123.9575,123.4969,123.6775,37371.0
2020-10-27 12:40:00,136.95,136.99,136.57,136.57,38742.0,123.6865,123.7227,123.3433,123.3433,38742.0
2020-10-27 12:50:00,136.62,136.63,136.26,136.5,24665.0,123.3885,123.3975,123.0634,123.2801,24665.0
2020-10-27 13:00:00,136.47,136.65,136.39,136.53,14696.0,123.253,123.4156,123.1808,123.3072,14696.0
2020-10-27 13:10:00,136.56,136.64,136.43,136.46,13416.0,123.3343,123.4066,123.2169,123.244,13416.0
2020-10-27 13:20:00,136.48,136.81,136.45,136.79,20148.0,123.262,123.5601,123.235,123.542,20148.0
2020-10-27 13:30:00,136.81,136.89,136.56,136.67,21272.0,123.5601,123.6323,123.3343,123.4336,21272.0
2020-10-27 13:40:00,136.64,136.74,136.6,136.68,9641.0,123.4066,123.4969,123.3704,123.4427,9641.0
2020-10-27 13:50:00,136.68,136.75,136.59,136.6,12106.0,123.4427,123.5059,123.3614,123.3704,12106.0
2020-10-27 14:00:00,136.61,136.75,136.55,136.64,8286.0,123.3795,123.5059,123.3253,123.4066,8286.0
2020-10-27 14:10:00,136.66,137.03,136.62,136.78,26492.0,123.4246,123.7588,123.3885,123.533,26492.0
2020-10-27 14:20:00,136.82,137.14,136.8,136.95,22848.0,123.5691,123.8581,123.5511,123.6865,22848.0
2020-10-27 14:30:00,136.99,137.05,136.79,136.81,20247.0,123.7227,123.7768,123.542,123.5601,20247.0
2020-10-27 14:40:00,136.81,136.83,136.53,136.62,30989.0,123.5601,123.5782,123.3072,123.3885,30989.0
2020-10-27 14:50:00,136.6,136.62,136.2,136.26,16480.0,123.3704,123.3885,123.0092,123.0634,16480.0
2020-10-27 15:00:00,136.29,136.37,135.94,136.03,25575.0,123.0904,123.1627,122.7743,122.8556,25575.0
2020-10-27 15:10:00,136.0,136.07,135.95,136.02,22013.0,122.8285,122.8918,122.7834,122.8466,22013.0
2020-10-27 15:20:00,136.03,136.08,135.8,135.82,22655.0,122.8556,122.9008,122.6479,122.666,22655.0
2020-10-27 15:30:00,135.82,135.87,135.42,135.48,29999.0,122.666,122.7111,122.3047,122.3589,29999.0
2020-10-27 15:40:00,135.5,135.51,135.12,135.12,45414.0,122.377,122.386,122.0338,122.0338,45414.0
2020-10-27 15:50:00,135.09,135.2,134.87,134.95,114886.0,122.0067,122.106,121.808,121.8802,114886.0
2020-10-28 09:30:00,134.84,135.0,133.02,133.19,94322.0,121.7809,121.9254,120.1371,120.2907,94322.0
2020-10-28 09:40:00,133.25,135.97,133.1,135.7,46707.0,120.3449,122.8014,120.2094,122.5576,46707.0
2020-10-28 09:50:00,135.68,136.7,135.27,136.65,38350.0,122.5395,123.4607,122.1692,123.4156,38350.0
2020-10-28 10:00:00,136.44,137.66,136.17,136.37,66366.0,123.2259,124.3278,122.9821,123.1627,66366.0
2020-10-28 10:10:00,136.44,136.69,135.3,135.31,52454.0,123.2259,123.4517,122.1963,122.2054,52454.0
2020-10-28 10:20:00,135.51,135.51,134.07,134.5,26759.0,122.386,122.386,121.0855,121.4738,26759.0
2020-10-28 10:30:00,134.55,134.76,133.82,134.43,34081.0,121.519,121.7086,120.8597,121.4106,34081.0
2020-10-28 10:40:00,134.43,134.55,133.65,133.69,20044.0,121.4106,121.519,120.7061,120.7423,20044.0
2020-10-28 10:50:00,133.76,133.76,132.5,133.28,30817.0,120.8055,120.8055,119.6675,120.372,30817.0
2020-10-28 11:00:00,133.23,133.5,133.05,133.12,27078.0,120.3268,120.5707,120.1642,120.2275,27078.0
2020-10-28 11:10:00,133.02,133.62,133.0,133.59,36014.0,120.1371,120.679,120.1191,120.6519,36014.0
2020-10-28 11:20:00,133.58,133.65,133.05,133.25,19526.0,120.6429,120.7061,120.1642,120.3449,19526.0
2020-10-28 11:30:00,133.3,133.57,133.06,133.43,19546.0,120.39,120.6339,120.1733,120.5074,19546.0
2020-10-28 11:40:00,133.46,133.74,133.43,133.64,29834.0,120.5345,120.7874,120.5074,120.6971,29834.0
2020-10-28 11:50:00,133.68,134.99,133.59,134.67,18121.0,120.7332,121.9164,120.6519,121.6273,18121.0
2020-10-28 12:00:00,134.66,135.47,134.63,135.41,17394.0,121.6183,122.3499,121.5912,122.2957,17394.0
2020-10-28 12:10:00,135.39,135.7,135.26,135.57,18980.0,122.2776,122.5576,122.1602,122.4402,18980.0
2020-10-28 12:20:00,135.52,135.73,135.15,135.3,12236.0,122.395,122.5847,122.0609,122.1963,12236.0
2020-10-28 12:30:00,135.32,135.32,134.7,134.72,13311.0,122.2144,122.2144,121.6544,121.6725,13311.0
2020-10-28 12:40:00,134.78,134.81,134.3,134.58,12976.0,121.7267,121.7538,121.2932,121.5461,12976.0
2020-10-28 12:50:00,134.61,135.16,134.54,135.07,12813.0,121.5732,122.0699,121.5099,121.9886,12813.0
2020-10-28 13:00:00,134.94,135.03,134.44,134.5,17842.0,121.8712,121.9525,121.4196,121.4738,17842.0
2020-10-28 13:10:00,134.5,134.52,133.7,134.34,12309.0,121.4738,121.4919,120.7513,121.3293,12309.0
2020-10-28 13:20:00,134.36,134.59,133.7,134.59,25898.0,121.3474,121.5551,120.7513,121.5551,25898.0
2020-10-28 13:30:00,134.61,134.79,134.33,134.43,10945.0,121.5732,121.7357,121.3203,121.4106,10945.0
2020-10-28 13:40:00,134.42,134.59,134.15,134.42,10329.0,121.4016,121.5551,121.1577,121.4016,10329.0
2020-10-28 13:50:00,134.36,134.6,134.21,134.54,14207.0,121.3474,121.5641,121.2119,121.5099,14207.0
2020-10-28 14:00:00,134.56,134.56,134.2,134.36,18299.0,121.528,121.528,121.2029,121.3474,18299.0
2020-10-28 14:10:00,134.48,134.48,133.98,134.05,7204.0,121.4557,121.4557,121.0042,121.0674,7204.0
2020-10-28 14:20:00,134.16,134.73,134.15,134.73,13629.0,121.1667,121.6815,121.1577,121.6815,13629.0
2020-10-28 14:30:00,134.79,134.91,134.37,134.44,15964.0,121.7357,121.8441,121.3564,121.4196,15964.0
2020-10-28 14:40:00,134.48,134.88,134.39,134.71,7944.0,121.4557,121.817,121.3745,121.6635,7944.0
2020-10-28 14:50:00,134.7,135.04,134.35,134.76,15403.0,121.6544,121.9615,121.3383,121.7086,15403.0
2020-10-28 15:00:00,134.82,134.85,133.97,134.09,19051.0,121.7628,121.7899,120.9951,121.1035,19051.0
2020-10-28 15:10:00,134.03,134.17,133.81,133.96,22986.0,121.0493,121.1758,120.8506,120.9861,22986.0
2020-10-28 15:20:00,133.92,134.34,133.8,134.09,25972.0,120.95,121.3293,120.8416,121.1035,25972.0
2020-10-28 15:30:00,134.07,134.59,133.98,134.09,26109.0,121.0855,121.5551,121.0042,121.1035,26109.0
2020-10-28 15:40:00,134.1,134.25,133.33,133.49,38617.0,121.1125,121.248,120.4171,120.5616,38617.0
2020-10-28 15:50:00,133.45,133.48,132.17,132.43,212078.0,120.5255,120.5526,119.3695,119.6043,212078.0
2020-10-29 09:30:00,131.82,132.83,131.15,131.41,45810.0,119.0534,119.9655,118.4483,118.6831,45810.0
2020-10-29 09:40:00,131.1,131.9,130.78,131.65,27811.0,118.4031,119.1256,118.1141,118.8998,27811.0
2020-10-29 09:50:00,131.49,131.73,131.18,131.59,20304.0,118.7553,118.9721,118.4753,118.8456,20304.0
2020-10-29 10:00:00,131.51,132.32,131.4,131.67,26700.0,118.7734,119.5049,118.674,118.9179,26700.0
2020-10-29 10:10:00,131.64,132.27,131.43,132.2,17902.0,118.8908,119.4598,118.7011,119.3966,17902.0
2020-10-29 10:20:00,132.2,132.67,131.98,132.67,11474.0,119.3966,119.821,119.1979,119.821,11474.0
2020-10-29 10:30:00,132.52,133.31,132.49,133.26,9328.0,119.6856,120.3991,119.6585,120.3539,9328.0
2020-10-29 10:40:00,133.23,133.48,133.06,133.23,9729.0,120.3268,120.5526,120.1733,120.3268,9729.0
2020-10-29 10:50:00,133.27,133.4,132.45,132.57,16514.0,120.3629,120.4803,119.6223,119.7307,16514.0
2020-10-29 11:00:00,132.65,132.67,132.01,132.07,27573.0,119.803,119.821,119.225,119.2792,27573.0
2020-10-29 11:10:00,132.05,132.21,131.84,131.96,19429.0,119.2611,119.4056,119.0714,119.1798,19429.0
2020-10-29 11:20:00,131.94,131.95,131.35,131.46,18631.0,119.1617,119.1708,118.6289,118.7282,18631.0
2020-10-29 11:30:00,131.38,131.78,131.22,131.77,17861.0,118.656,119.0172,118.5115,119.0082,17861.0
2020-10-29 11:40:00,131.82,131.83,131.27,131.5,11702.0,119.0534,119.0624,118.5566,118.7644,11702.0
2020-10-29 11:50:00,131.39,131.52,130.88,131.13,18451.0,118.665,118.7824,118.2044,118.4302,18451.0
2020-10-29 12:00:00,131.27,131.27,130.92,131.02,13186.0,118.5566,118.5566,118.2405,118.3308,13186.0
2020-10-29 12:10:00,130.98,131.46,130.93,131.46,8993.0,118.2947,118.7282,118.2496,118.7282,8993.0
2020-10-29 12:20:00,131.47,131.51,131.23,131.32,14043.0,118.7373,118.7734,118.5205,118.6018,14043.0
2020-10-29 12:30:00,131.32,131.62,131.29,131.53,14902.0,118.6018,118.8727,118.5747,118.7915,14902.0
2020-10-29 12:40:00,131.49,131.8,131.36,131.36,8508.0,118.7553,119.0353,118.6379,118.6379,8508.0
2020-10-29 12:50:00,131.33,131.42,131.0,131.22,28643.0,118.6108,118.6921,118.3128,118.5115,28643.0
2020-10-29 13:00:00,131.26,131.27,130.48,130.48,13319.0,118.5476,118.5566,117.8431,117.8431,13319.0
2020-10-29 13:10:00,130.45,130.51,130.12,130.22,26282.0,117.816,117.8702,117.518,117.6083,26282.0
2020-10-29 13:20:00,130.27,130.75,130.23,130.73,14333.0,117.6535,118.087,117.6174,118.0689,14333.0
2020-10-29 13:30:00,130.82,131.23,130.78,131.16,22560.0,118.1502,118.5205,118.1141,118.4573,22560.0
2020-10-29 13:40:00,131.22,131.97,131.2,131.76,21095.0,118.5115,119.1888,118.4934,118.9992,21095.0
2020-10-29 13:50:00,131.83,132.02,131.77,131.96,23492.0,119.0624,119.234,119.0082,119.1798,23492.0
2020-10-29 14:00:00,132.04,132.16,131.74,132.07,44945.0,119.2521,119.3604,118.9811,119.2792,44945.0
2020-10-29 14:10:00,132.12,132.18,131.87,131.97,28776.0,119.3243,119.3785,119.0985,119.1888,28776.0
2020-10-29 14:20:00,131.95,132.41,131.92,132.21,24322.0,119.1708,119.5862,119.1437,119.4056,24322.0
2020-10-29 14:30:00,132.2,132.3,131.7,131.84,22639.0,119.3966,119.4869,118.945,119.0714,22639.0
2020-10-29 14:40:00,131.9,131.94,131.33,131.46,14871.0,119.1256,119.1617,118.6108,118.7282,14871.0
2020-10-29 14:50:00,131.52,131.89,131.38,131.83,13442.0,118.7824,119.1166,118.656,119.0624,13442.0
2020-10-29 15:00:00,131.9,132.01,131.72,131.75,11015.0,119.1256,119.225,118.963,118.9901,11015.0
2020-10-29 15:10:00,131.8,131.8,131.35,131.62,16955.0,119.0353,119.0353,118.6289,118.8727,16955.0
2020-10-29 15:20:00,131.59,131.67,131.44,131.55,22801.0,118.8456,118.9179,118.7102,118.8095,22801.0
2020-10-29 15:30:00,131.54,131.61,131.01,131.2,44794.0,118.8005,118.8637,118.3218,118.4934,44794.0
2020-10-29 15:40:00,131.14,131.5,130.95,131.44,54264.0,118.4392,118.7644,118.2676,118.7102,54264.0
2020-10-29 15:50:00,131.5,132.07,131.29,131.32,88974.0,118.7644,119.2792,118.5747,118.6018,88974.0
2020-10-30 09:30:00,130.56,132.72,130.01,132.72,41548.0,117.9154,119.8662,117.4187,119.8662,41548.0
2020-10-30 09:40:00,132.53,132.69,131.94,131.94,17733.0,119.6946,119.8391,119.1617,119.1617,17733.0
2020-10-30 09:50:00,131.89,131.93,131.34,131.63,14377.0,119.1166,119.1527,118.6199,118.8818,14377.0
2020-10-30 10:00:00,131.5,132.27,131.5,132.18,19460.0,118.7644,119.4598,118.7644,119.3785,19460.0
2020-10-30 10:10:00,132.08,132.42,131.82,132.08,19414.0,119.2882,119.5953,119.0534,119.2882,19414.0
2020-10-30 10:20:00,132.02,132.02,130.7,130.79,17093.0,119.234,119.234,118.0418,118.1231,17093.0
2020-10-30 10:30:00,130.76,131.27,130.15,131.08,26153.0,118.096,118.5566,117.5451,118.385,26153.0
2020-10-30 10:40:00,130.97,130.97,130.06,130.15,33816.0,118.2857,118.2857,117.4638,117.5451,33816.0
2020-10-30 10:50:00,130.11,130.63,129.51,129.6,57078.0,117.509,117.9786,116.9671,117.0484,57078.0
2020-10-30 11:00:00,129.55,130.4,129.54,129.84,48944.0,117.0032,117.7709,116.9942,117.2651,48944.0
2020-10-30 11:10:00,129.92,130.59,129.78,130.49,23408.0,117.3374,117.9425,117.2109,117.8522,23408.0
2020-10-30 11:20:00,130.43,131.05,130.37,130.5,19672.0,117.798,118.3579,117.7438,117.8612,19672.0
2020-10-30 11:30:00,130.46,130.53,129.97,130.06,21489.0,117.8251,117.8883,117.3825,117.4638,21489.0
2020-10-30 11:40:00,130.0,130.4,129.86,130.34,16908.0,117.4096,117.7709,117.2832,117.7167,16908.0
2020-10-30 11:50:00,130.44,130.6,130.15,130.26,13370.0,117.807,117.9515,117.5451,117.6444,13370.0
2020-10-30 12:00:00,130.22,130.47,130.1,130.16,21013.0,117.6083,117.8341,117.4999,117.5541,21013.0
2020-10-30 12:10:00,130.14,130.14,129.75,130.01,26620.0,117.5361,117.5361,117.1838,117.4187,26620.0
2020-10-30 12:20:00,129.99,130.08,129.82,129.92,27896.0,117.4006,117.4819,117.2471,117.3374,27896.0
2020-10-30 12:30:00,129.86,129.92,129.54,129.67,25178.0,117.2832,117.3374,116.9942,117.1116,25178.0
2020-10-30 12:40:00,129.64,130.0,129.57,129.92,41759.0,117.0845,117.4096,117.0213,117.3374,41759.0
2020-10-30 12:50:00,129.91,130.02,129.57,129.65,44979.0,117.3283,117.4277,117.0213,117.0935,44979.0
2020-10-30 13:00:00,129.6,129.75,129.37,129.45,27836.0,117.0484,117.1838,116.8406,116.9129,27836.0
2020-10-30 13:10:00,129.42,129.56,129.17,129.44,25829.0,116.8858,117.0122,116.66,116.9039,25829.0
2020-10-30 13:20:00,129.37,129.98,129.29,129.88,28596.0,116.8406,117.3916,116.7684,117.3013,28596.0
2020-10-30 13:30:00,129.82,129.82,129.34,129.63,35050.0,117.2471,117.2471,116.8135,117.0755,35050.0
2020-10-30 13:40:00,129.61,129.92,129.57,129.8,34202.0,117.0574,117.3374,117.0213,117.229,34202.0
2020-10-30 13:50:00,129.75,130.14,129.66,130.03,61939.0,117.1838,117.5361,117.1026,117.4367,61939.0
2020-10-30 14:00:00,129.99,130.63,129.88,130.63,41392.0,117.4006,117.9786,117.3013,117.9786,41392.0
2020-10-30 14:10:00,130.66,130.94,130.57,130.85,29064.0,118.0057,118.2586,117.9244,118.1773,29064.0
2020-10-30 14:20:00,130.84,130.98,130.43,130.43,18489.0,118.1683,118.2947,117.798,117.798,18489.0
2020-10-30 14:30:00,130.42,130.55,130.21,130.46,33350.0,117.789,117.9064,117.5993,117.8251,33350.0
2020-10-30 14:40:00,130.4,130.74,130.16,130.71,20460.0,117.7709,118.078,117.5541,118.0509,20460.0
2020-10-30 14:50:00,130.72,131.1,130.61,130.76,21423.0,118.0599,118.4031,117.9606,118.096,21423.0
2020-10-30 15:00:00,130.79,130.96,130.54,130.63,29123.0,118.1231,118.2767,117.8973,117.9786,29123.0
2020-10-30 15:10:00,130.59,131.02,130.59,130.79,24635.0,117.9425,118.3308,117.9425,118.1231,24635.0
2020-10-30 15:20:00,130.82,131.07,130.74,130.79,32413.0,118.1502,118.376,118.078,118.1231,32413.0
2020-10-30 15:30:00,130.79,130.83,130.0,130.32,73694.0,118.1231,118.1592,117.4096,117.6986,73694.0
2020-10-30 15:40:00,130.37,131.05,130.28,130.6,60761.0,117.7438,118.3579,117.6625,117.9515,60761.0
2020-10-30 15:50:00,130.62,131.57,130.53,131.53,120815.0,117.9696,118.8276,117.8883,118.7915,120815.0
2020-11-02 09:30:00,133.37,134.55,133.13,133.72,52991.0,120.4532,121.519,120.2365,120.7694,52991.0
2020-11-02 09:40:00,133.63,134.14,132.56,133.76,19829.0,120.6881,121.1487,119.7217,120.8055,19829.0
2020-11-02 09:50:00,133.75,134.47,133.51,134.42,18711.0,120.7964,121.4467,120.5797,121.4016,18711.0
2020-11-02 10:00:00,134.42,135.09,134.32,134.74,26284.0,121.4016,122.0067,121.3112,121.6906,26284.0
2020-11-02 10:10:00,134.8,135.31,134.3,135.12,22747.0,121.7448,122.2054,121.2932,122.0338,22747.0
2020-11-02 10:20:00,135.01,135.79,134.9,135.59,36591.0,121.9344,122.6389,121.8351,122.4582,36591.0
2020-11-02 10:30:00,135.53,135.85,135.36,135.36,35645.0,122.4041,122.6931,122.2505,122.2505,35645.0
2020-11-02 10:40:00,135.28,135.42,134.43,134.55,23061.0,122.1783,122.3047,121.4106,121.519,23061.0
2020-11-02 10:50:00,134.56,134.92,134.3,134.92,13197.0,121.528,121.8531,121.2932,121.8531,13197.0
2020-11-02 11:00:00,134.89,135.44,134.8,135.41,11156.0,121.826,122.3228,121.7448,122.2957,11156.0
2020-11-02 11:10:00,135.44,135.49,135.16,135.22,17585.0,122.3228,122.3679,122.0699,122.1241,17585.0
2020-11-02 11:20:00,135.15,135.88,135.05,135.81,12837.0,122.0609,122.7202,121.9705,122.6569,12837.0
2020-11-02 11:30:00,135.75,135.96,135.59,135.92,8349.0,122.6027,122.7924,122.4582,122.7563,8349.0
2020-11-02 11:40:00,135.89,136.22,135.82,135.95,27855.0,122.7292,123.0272,122.666,122.7834,27855.0
2020-11-02 11:50:00,135.98,136.38,135.98,136.25,22917.0,122.8105,123.1717,122.8105,123.0543,22917.0
2020-11-02 12:00:00,136.25,136.4,136.14,136.21,15248.0,123.0543,123.1898,122.955,123.0182,15248.0
2020-11-02 12:10:00,136.18,136.29,135.94,135.94,9874.0,122.9911,123.0904,122.7743,122.7743,9874.0
2020-11-02 12:20:00,135.83,136.22,135.83,136.16,9937.0,122.675,123.0272,122.675,122.973,9937.0
2020-11-02 12:30:00,136.08,136.22,135.64,135.65,17858.0,122.9008,123.0272,122.5034,122.5124,17858.0
2020-11-02 12:40:00,135.69,135.69,135.13,135.13,7519.0,122.5486,122.5486,122.0428,122.0428,7519.0
2020-11-02 12:50:00,135.15,135.5,135.09,135.5,19318.0,122.0609,122.377,122.0067,122.377,19318.0
2020-11-02 13:00:00,135.51,135.65,135.11,135.23,11627.0,122.386,122.5124,122.0247,122.1331,11627.0
2020-11-02 13:10:00,135.4,135.4,134.83,135.0,14327.0,122.2866,122.2866,121.7718,121.9254,14327.0
2020-11-02 13:20:00,134.9,135.25,134.83,135.15,16481.0,121.8351,122.1512,121.7718,122.0609,16481.0
2020-11-02 13:30:00,135.15,135.3,134.89,134.91,7842.0,122.0609,122.1963,121.826,121.8441,7842.0
2020-11-02 13:40:00,134.94,135.16,134.89,135.09,16990.0,121.8712,122.0699,121.826,122.0067,16990.0
2020-11-02 13:50:00,135.08,135.08,134.64,134.9,8393.0,121.9976,121.9976,121.6002,121.8351,8393.0
2020-11-02 14:00:00,134.94,135.5,134.79,135.5,13236.0,121.8712,122.377,121.7357,122.377,13236.0
2020-11-02 14:10:00,135.49,135.68,135.26,135.53,14600.0,122.3679,122.5395,122.1602,122.4041,14600.0
2020-11-02 14:20:00,135.49,136.03,135.43,135.92,21954.0,122.3679,122.8556,122.3137,122.7563,21954.0
2020-11-02 14:30:00,135.85,136.18,135.77,135.94,11697.0,122.6931,122.9911,122.6208,122.7743,11697.0
2020-11-02 14:40:00,135.92,136.53,135.87,136.35,12511.0,122.7563,123.3072,122.7111,123.1446,12511.0
2020-11-02 14:50:00,136.31,136.37,135.84,136.03,16186.0,123.1085,123.1627,122.684,122.8556,16186.0
2020-11-02 15:00:00,136.09,136.24,135.84,136.01,18076.0,122.9098,123.0453,122.684,122.8376,18076.0
2020-11-02 15:10:00,136.03,136.43,135.8,136.38,39471.0,122.8556,123.2169,122.6479,123.1717,39471.0
2020-11-02 15:20:00,136.35,136.49,135.95,136.11,32922.0,123.1446,123.2711,122.7834,122.9279,32922.0
2020-11-02 15:30:00,136.15,136.35,135.71,135.77,34494.0,122.964,123.1446,122.5666,122.6208,34494.0
2020-11-02 15:40:00,135.74,135.85,135.29,135.49,38199.0,122.5937,122.6931,122.1873,122.3679,38199.0
2020-11-02 15:50:00,135.43,136.16,135.41,136.07,133522.0,122.3137,122.973,122.2957,122.8918,133522.0
2020-11-03 09:30:00,137.8,138.13,137.25,137.9,43192.0,124.4542,124.7522,123.9575,124.5445,43192.0
2020-11-03 09:40:00,137.94,138.29,137.56,137.98,32361.0,124.5806,124.8968,124.2375,124.6168,32361.0
2020-11-03 09:50:00,137.85,138.23,137.44,137.93,38910.0,124.4994,124.8426,124.1291,124.5716,38910.0
2020-11-03 10:00:00,137.92,138.54,137.75,137.91,38755.0,124.5626,125.1225,124.409,124.5536,38755.0
2020-11-03 10:10:00,137.77,138.27,137.68,138.17,41353.0,124.4271,124.8787,124.3458,124.7884,41353.0
2020-11-03 10:20:00,138.1,138.49,137.98,138.34,33203.0,124.7252,125.0774,124.6168,124.9419,33203.0
2020-11-03 10:30:00,138.34,138.36,137.77,138.23,28040.0,124.9419,124.96,124.4271,124.8426,28040.0
2020-11-03 10:40:00,138.2,138.33,137.87,138.13,17741.0,124.8155,124.9329,124.5174,124.7522,17741.0
2020-11-03 10:50:00,138.13,138.5,138.09,138.42,29641.0,124.7522,125.0864,124.7161,125.0142,29641.0
2020-11-03 11:00:00,138.55,138.68,138.21,138.21,20566.0,125.1316,125.249,124.8245,124.8245,20566.0
2020-11-03 11:10:00,138.19,138.55,138.19,138.26,27170.0,124.8064,125.1316,124.8064,124.8697,27170.0
2020-11-03 11:20:00,138.24,138.5,138.01,138.31,38451.0,124.8516,125.0864,124.6439,124.9148,38451.0
2020-11-03 11:30:00,138.29,138.38,138.17,138.22,41247.0,124.8968,124.978,124.7884,124.8335,41247.0
2020-11-03 11:40:00,138.17,138.23,137.81,137.87,19617.0,124.7884,124.8426,124.4632,124.5174,19617.0
2020-11-03 11:50:00,137.99,138.0,137.73,137.86,13280.0,124.6258,124.6348,124.391,124.5084,13280.0
2020-11-03 12:00:00,137.93,137.96,137.69,137.73,13299.0,124.5716,124.5987,124.3549,124.391,13299.0
2020-11-03 12:10:00,137.76,137.96,137.76,137.95,22987.0,124.4181,124.5987,124.4181,124.5897,22987.0
2020-11-03 12:20:00,137.95,138.13,137.86,137.86,12282.0,124.5897,124.7522,124.5084,124.5084,12282.0
2020-11-03 12:30:00,137.95,138.08,137.88,137.95,12396.0,124.5897,124.7071,124.5265,124.5897,12396.0
2020-11-03 12:40:00,137.92,137.95,137.36,137.37,13440.0,124.5626,124.5897,124.0568,124.0659,13440.0
2020-11-03 12:50:00,137.39,137.53,136.97,137.12,16154.0,124.0839,124.2104,123.7046,123.8401,16154.0
2020-11-03 13:00:00,137.1,137.3,137.0,137.29,25085.0,123.822,124.0026,123.7317,123.9936,25085.0
2020-11-03 13:10:00,137.3,137.51,137.09,137.43,12504.0,124.0026,124.1923,123.813,124.12,12504.0
2020-11-03 13:20:00,137.37,137.4,137.21,137.34,17780.0,124.0659,124.0929,123.9213,124.0388,17780.0
2020-11-03 13:30:00,137.4,137.65,137.39,137.47,15394.0,124.0929,124.3187,124.0839,124.1562,15394.0
2020-11-03 13:40:00,137.42,137.63,137.37,137.4,11049.0,124.111,124.3007,124.0659,124.0929,11049.0
2020-11-03 13:50:00,137.34,137.44,137.03,137.07,16800.0,124.0388,124.1291,123.7588,123.7949,16800.0
2020-11-03 14:00:00,137.06,137.31,136.98,137.31,26339.0,123.7859,124.0117,123.7136,124.0117,26339.0
2020-11-03 14:10:00,137.35,137.71,137.34,137.52,11403.0,124.0478,124.3729,124.0388,124.2013,11403.0
2020-11-03 14:20:00,137.54,137.61,137.27,137.6,15916.0,124.2194,124.2826,123.9755,124.2736,15916.0
2020-11-03 14:30:00,137.6,137.85,137.57,137.68,26016.0,124.2736,124.4994,124.2465,124.3458,26016.0
2020-11-03 14:40:00,137.71,138.25,137.71,138.25,15088.0,124.3729,124.8606,124.3729,124.8606,15088.0
2020-11-03 14:50:00,138.21,138.27,137.93,138.0,28313.0,124.8245,124.8787,124.5716,124.6348,28313.0
2020-11-03 15:00:00,138.02,138.04,137.55,137.66,22498.0,124.6529,124.671,124.2284,124.3278,22498.0
2020-11-03 15:10:00,137.69,137.87,137.6,137.72,18017.0,124.3549,124.5174,124.2736,124.382,18017.0
2020-11-03 15:20:00,137.76,137.83,137.38,137.78,31318.0,124.4181,124.4813,124.0749,124.4361,31318.0
2020-11-03 15:30:00,137.79,138.63,137.79,138.28,44980.0,124.4452,125.2038,124.4452,124.8877,44980.0
2020-11-03 15:40:00,138.27,139.59,138.2,138.72,197938.0,124.8787,126.0708,124.8155,125.2851,197938.0
2020-11-03 15:50:00,138.69,139.08,138.15,138.2,208187.0,125.258,125.6102,124.7703,124.8155,208187.0
2020-11-04 09:30:00,138.98,140.17,137.23,137.47,113684.0,125.5199,126.5947,123.9394,124.1562,113684.0
2020-11-04 09:40:00,137.37,139.79,137.26,139.38,36146.0,124.0659,126.2515,123.9665,125.8812,36146.0
2020-11-04 09:50:00,139.19,139.69,138.65,139.61,36082.0,125.7096,126.1612,125.2219,126.0889,36082.0
2020-11-04 10:00:00,139.5,140.75,139.48,140.66,51036.0,125.9896,127.1185,125.9715,127.0372,51036.0
2020-11-04 10:10:00,140.69,141.04,140.32,140.69,37170.0,127.0643,127.3804,126.7301,127.0643,37170.0
2020-11-04 10:20:00,140.82,141.33,140.31,140.8,37203.0,127.1817,127.6423,126.7211,127.1637,37203.0
2020-11-04 10:30:00,140.78,141.27,140.47,140.85,24513.0,127.1456,127.5881,126.8656,127.2088,24513.0
2020-11-04 10:40:00,140.71,141.38,140.33,141.38,11259.0,127.0824,127.6875,126.7392,127.6875,11259.0
2020-11-04 10:50:00,141.49,141.97,141.36,141.81,18623.0,127.7868,128.2203,127.6694,128.0758,18623.0
2020-11-04 11:00:00,141.78,141.91,141.33,141.38,15102.0,128.0487,128.1662,127.6423,127.6875,15102.0
2020-11-04 11:10:00,141.37,141.55,141.02,141.55,18337.0,127.6785,127.841,127.3624,127.841,18337.0
2020-11-04 11:20:00,141.51,142.17,141.33,142.03,27936.0,127.8049,128.401,127.6423,128.2745,27936.0
2020-11-04 11:30:00,142.1,142.87,142.0,142.85,41076.0,128.3378,129.0332,128.2474,129.0151,41076.0
2020-11-04 11:40:00,142.81,142.95,142.05,142.18,25889.0,128.979,129.1054,128.2926,128.41,25889.0
2020-11-04 11:50:00,142.17,143.33,142.17,142.95,26889.0,128.401,129.4486,128.401,129.1054,26889.0
2020-11-04 12:00:00,142.95,143.01,142.45,142.47,42754.0,129.1054,129.1596,128.6539,128.6719,42754.0
2020-11-04 12:10:00,142.52,142.65,142.13,142.24,31790.0,128.7171,128.8345,128.3649,128.4642,31790.0
2020-11-04 12:20:00,142.25,142.52,141.88,141.88,37242.0,128.4732,128.7171,128.1391,128.1391,37242.0
2020-11-04 12:30:00,141.89,142.16,141.89,142.07,18149.0,128.1481,128.3919,128.1481,128.3107,18149.0
2020-11-04 12:40:00,142.09,142.26,141.84,141.84,16997.0,128.3287,128.4823,128.1029,128.1029,16997.0
2020-11-04 12:50:00,141.84,141.91,141.32,141.46,26997.0,128.1029,128.1662,127.6333,127.7597,26997.0
2020-11-04 13:00:00,141.51,141.65,141.26,141.49,21567.0,127.8049,127.9313,127.5791,127.7868,21567.0
2020-11-04 13:10:00,141.5,141.59,140.88,140.88,17405.0,127.7959,127.8771,127.2359,127.2359,17405.0
2020-11-04 13:20:00,140.86,140.99,140.6,140.66,29243.0,127.2178,127.3353,126.983,127.0372,29243.0
2020-11-04 13:30:00,140.65,141.3,140.65,141.06,28366.0,127.0282,127.6152,127.0282,127.3985,28366.0
2020-11-04 13:40:00,141.02,141.26,140.76,140.77,19258.0,127.3624,127.5791,127.1275,127.1366,19258.0
2020-11-04 13:50:00,140.82,140.98,140.55,140.67,11145.0,127.1817,127.3262,126.9379,127.0463,11145.0
2020-11-04 14:00:00,140.65,140.97,140.59,140.59,14947.0,127.0282,127.3172,126.974,126.974,14947.0
2020-11-04 14:10:00,140.62,140.77,140.43,140.6,13489.0,127.0011,127.1366,126.8295,126.983,13489.0
2020-11-04 14:20:00,140.62,140.8,140.36,140.45,12479.0,127.0011,127.1637,126.7663,126.8476,12479.0
2020-11-04 14:30:00,140.53,140.87,140.49,140.61,17976.0,126.9198,127.2269,126.8837,126.9921,17976.0
2020-11-04 14:40:00,140.54,140.61,140.29,140.29,16893.0,126.9288,126.9921,126.7031,126.7031,16893.0
2020-11-04 14:50:00,140.35,140.62,140.35,140.49,10068.0,126.7572,127.0011,126.7572,126.8837,10068.0
2020-11-04 15:00:00,140.52,140.53,139.82,140.03,17944.0,126.9108,126.9198,126.2786,126.4682,17944.0
2020-11-04 15:10:00,140.04,140.05,139.55,139.71,14295.0,126.4773,126.4863,126.0347,126.1792,14295.0
2020-11-04 15:20:00,139.71,139.71,139.32,139.37,21161.0,126.1792,126.1792,125.827,125.8722,21161.0
2020-11-04 15:30:00,139.43,139.68,139.2,139.46,25626.0,125.9263,126.1521,125.7186,125.9534,25626.0
2020-11-04 15:40:00,139.46,139.92,139.45,139.48,34554.0,125.9534,126.3689,125.9444,125.9715,34554.0
2020-11-04 15:50:00,139.58,139.84,138.94,139.19,92722.0,126.0618,126.2966,125.4838,125.7096,92722.0
2020-11-05 09:30:00,139.53,140.06,139.2,139.4,39577.0,126.0167,126.4953,125.7186,125.8992,39577.0
2020-11-05 09:40:00,139.63,140.16,139.24,139.8,10515.0,126.107,126.5856,125.7547,126.2605,10515.0
2020-11-05 09:50:00,139.74,139.95,138.93,138.96,17237.0,126.2063,126.396,125.4748,125.5019,17237.0
2020-11-05 10:00:00,139.12,139.17,138.0,138.22,41017.0,125.6464,125.6915,124.6348,124.8335,41017.0
2020-11-05 10:10:00,138.09,139.43,138.05,139.4,39153.0,124.7161,125.9263,124.68,125.8992,39153.0
2020-11-05 10:20:00,139.32,139.89,139.32,139.32,35148.0,125.827,126.3418,125.827,125.827,35148.0
2020-11-05 10:30:00,139.22,139.7,139.15,139.56,11525.0,125.7367,126.1702,125.6735,126.0438,11525.0
2020-11-05 10:40:00,139.48,140.37,139.48,140.2,11212.0,125.9715,126.7753,125.9715,126.6218,11212.0
2020-11-05 10:50:00,140.09,140.67,140.09,140.64,7907.0,126.5224,127.0463,126.5224,127.0192,7907.0
2020-11-05 11:00:00,140.58,140.63,140.29,140.62,11947.0,126.965,127.0101,126.7031,127.0011,11947.0
2020-11-05 11:10:00,140.59,140.82,140.06,140.77,10754.0,126.974,127.1817,126.4953,127.1366,10754.0
2020-11-05 11:20:00,140.77,140.81,140.48,140.48,10983.0,127.1366,127.1727,126.8747,126.8747,10983.0
2020-11-05 11:30:00,140.59,140.63,140.02,140.03,9924.0,126.974,127.0101,126.4592,126.4682,9924.0
2020-11-05 11:40:00,139.98,140.45,139.98,140.26,11200.0,126.4231,126.8476,126.4231,126.676,11200.0
2020-11-05 11:50:00,140.31,140.44,140.08,140.18,7144.0,126.7211,126.8385,126.5134,126.6037,7144.0
2020-11-05 12:00:00,140.18,140.23,139.83,139.95,10209.0,126.6037,126.6489,126.2876,126.396,10209.0
2020-11-05 12:10:00,140.06,140.16,139.47,139.66,18310.0,126.4953,126.5856,125.9625,126.1341,18310.0
2020-11-05 12:20:00,139.66,139.66,139.38,139.62,8673.0,126.1341,126.1341,125.8812,126.0979,8673.0
2020-11-05 12:30:00,139.65,140.35,139.6,140.35,8206.0,126.125,126.7572,126.0799,126.7572,8206.0
2020-11-05 12:40:00,140.31,140.7,140.26,140.59,21664.0,126.7211,127.0733,126.676,126.974,21664.0
2020-11-05 12:50:00,140.54,140.94,140.54,140.93,28218.0,126.9288,127.2901,126.9288,127.2811,28218.0
2020-11-05 13:00:00,140.92,141.13,140.68,140.72,19144.0,127.272,127.4617,127.0553,127.0914,19144.0
2020-11-05 13:10:00,140.72,140.78,140.43,140.46,32694.0,127.0914,127.1456,126.8295,126.8566,32694.0
2020-11-05 13:20:00,140.47,140.47,140.2,140.34,12797.0,126.8656,126.8656,126.6218,126.7482,12797.0
2020-11-05 13:30:00,140.37,140.6,140.28,140.34,20365.0,126.7753,126.983,126.694,126.7482,20365.0
2020-11-05 13:40:00,140.33,140.36,139.83,139.84,14368.0,126.7392,126.7663,126.2876,126.2966,14368.0
2020-11-05 13:50:00,139.85,140.04,139.77,139.85,8440.0,126.3057,126.4773,126.2334,126.3057,8440.0
2020-11-05 14:00:00,139.88,140.42,139.88,140.1,16764.0,126.3328,126.8205,126.3328,126.5315,16764.0
2020-11-05 14:10:00,140.0,140.21,139.93,139.93,13693.0,126.4411,126.6308,126.3779,126.3779,13693.0
2020-11-05 14:20:00,139.87,139.97,139.76,139.83,10292.0,126.3237,126.414,126.2244,126.2876,10292.0
2020-11-05 14:30:00,139.78,140.11,139.6,139.66,10343.0,126.2424,126.5405,126.0799,126.1341,10343.0
2020-11-05 14:40:00,139.65,139.93,139.65,139.84,11825.0,126.125,126.3779,126.125,126.2966,11825.0
2020-11-05 14:50:00,139.84,139.84,139.48,139.69,11882.0,126.2966,126.2966,125.9715,126.1612,11882.0
2020-11-05 15:00:00,139.63,139.72,139.46,139.46,10820.0,126.107,126.1883,125.9534,125.9534,10820.0
2020-11-05 15:10:00,139.48,139.58,139.21,139.34,9029.0,125.9715,126.0618,125.7276,125.8451,9029.0
2020-11-05 15:20:00,139.33,139.59,139.33,139.51,11855.0,125.836,126.0708,125.836,125.9986,11855.0
2020-11-05 15:30:00,139.47,139.55,138.88,138.89,21085.0,125.9625,126.0347,125.4296,125.4386,21085.0
2020-11-05 15:40:00,138.95,139.12,138.94,139.08,25103.0,125.4928,125.6464,125.4838,125.6102,25103.0
2020-11-05 15:50:00,139.09,139.39,138.99,139.12,53529.0,125.6193,125.8902,125.529,125.6464,53529.0
2020-11-06 09:30:00,139.55,139.56,138.57,138.82,65902.0,126.0347,126.0438,125.1496,125.3754,65902.0
2020-11-06 09:40:00,138.67,139.55,138.63,138.87,14973.0,125.2399,126.0347,125.2038,125.4206,14973.0
2020-11-06 09:50:00,138.91,139.43,138.72,139.36,9205.0,125.4567,125.9263,125.2851,125.8631,9205.0
2020-11-06 10:00:00,139.29,139.48,139.01,139.44,16389.0,125.7999,125.9715,125.547,125.9354,16389.0
2020-11-06 10:10:00,139.54,139.71,138.93,138.99,15451.0,126.0257,126.1792,125.4748,125.529,15451.0
2020-11-06 10:20:00,139.11,139.22,138.87,139.0,17632.0,125.6373,125.7367,125.4206,125.538,17632.0
2020-11-06 10:30:00,138.92,139.03,138.6,138.84,16672.0,125.4657,125.5651,125.1767,125.3935,16672.0
2020-11-06 10:40:00,138.86,139.25,138.81,139.25,12145.0,125.4115,125.7638,125.3664,125.7638,12145.0
2020-11-06 10:50:00,139.21,139.41,138.14,138.51,20259.0,125.7276,125.9083,124.7613,125.0954,20259.0
2020-11-06 11:00:00,138.55,139.05,138.55,139.04,23451.0,125.1316,125.5831,125.1316,125.5741,23451.0
2020-11-06 11:10:00,138.99,138.99,138.67,138.75,6965.0,125.529,125.529,125.2399,125.3122,6965.0
2020-11-06 11:20:00,138.8,138.85,138.52,138.52,7409.0,125.3574,125.4025,125.1045,125.1045,7409.0
2020-11-06 11:30:00,138.57,138.59,138.31,138.59,6823.0,125.1496,125.1677,124.9148,125.1677,6823.0
2020-11-06 11:40:00,138.6,138.78,138.49,138.78,9018.0,125.1767,125.3393,125.0774,125.3393,9018.0
2020-11-06 11:50:00,138.87,139.04,138.71,138.77,6317.0,125.4206,125.5741,125.2761,125.3303,6317.0
2020-11-06 12:00:00,138.83,138.93,138.43,138.51,6117.0,125.3845,125.4748,125.0232,125.0954,6117.0
2020-11-06 12:10:00,138.53,138.56,138.31,138.53,6471.0,125.1135,125.1406,124.9148,125.1135,6471.0
2020-11-06 12:20:00,138.58,138.66,138.42,138.53,6596.0,125.1587,125.2309,125.0142,125.1135,6596.0
2020-11-06 12:30:00,138.58,138.64,138.3,138.47,5031.0,125.1587,125.2129,124.9058,125.0593,5031.0
2020-11-06 12:40:00,138.45,138.53,138.38,138.51,6704.0,125.0413,125.1135,124.978,125.0954,6704.0
2020-11-06 12:50:00,138.54,138.56,138.13,138.14,8892.0,125.1225,125.1406,124.7522,124.7613,8892.0
2020-11-06 13:00:00,138.29,138.47,138.28,138.43,6572.0,124.8968,125.0593,124.8877,125.0232,6572.0
2020-11-06 13:10:00,138.5,138.78,138.5,138.78,8394.0,125.0864,125.3393,125.0864,125.3393,8394.0
2020-11-06 13:20:00,138.8,138.94,138.66,138.84,12382.0,125.3574,125.4838,125.2309,125.3935,12382.0
2020-11-06 13:30:00,138.81,139.04,138.78,138.99,12180.0,125.3664,125.5741,125.3393,125.529,12180.0
2020-11-06 13:40:00,138.96,139.07,138.86,138.97,10474.0,125.5019,125.6012,125.4115,125.5109,10474.0
2020-11-06 13:50:00,138.99,139.14,138.93,138.99,7796.0,125.529,125.6644,125.4748,125.529,7796.0
2020-11-06 14:00:00,139.13,139.18,138.79,138.79,8619.0,125.6554,125.7006,125.3483,125.3483,8619.0
2020-11-06 14:10:00,138.79,138.88,138.72,138.78,6312.0,125.3483,125.4296,125.2851,125.3393,6312.0
2020-11-06 14:20:00,138.77,139.23,138.77,139.16,27181.0,125.3303,125.7457,125.3303,125.6825,27181.0
2020-11-06 14:30:00,139.17,139.24,138.9,138.92,7025.0,125.6915,125.7547,125.4477,125.4657,7025.0
2020-11-06 14:40:00,138.87,139.07,138.79,138.95,9090.0,125.4206,125.6012,125.3483,125.4928,9090.0
2020-11-06 14:50:00,138.94,138.94,138.73,138.87,6477.0,125.4838,125.4838,125.2941,125.4206,6477.0
2020-11-06 15:00:00,138.86,138.86,138.55,138.59,6333.0,125.4115,125.4115,125.1316,125.1677,6333.0
2020-11-06 15:10:00,138.63,138.83,138.61,138.62,6315.0,125.2038,125.3845,125.1858,125.1948,6315.0
2020-11-06 15:20:00,138.62,139.1,138.53,139.05,13345.0,125.1948,125.6283,125.1135,125.5831,13345.0
2020-11-06 15:30:00,139.05,139.42,139.0,139.34,13718.0,125.5831,125.9173,125.538,125.8451,13718.0
2020-11-06 15:40:00,139.35,139.88,139.26,139.8,19944.0,125.8541,126.3328,125.7728,126.2605,19944.0
2020-11-06 15:50:00,139.85,140.14,139.15,139.32,113329.0,126.3057,126.5676,125.6735,125.827,113329.0
2020-11-09 09:30:00,147.18,150.39,144.77,148.91,211729.0,132.9258,135.8249,130.7492,134.4882,211729.0
2020-11-09 09:40:00,148.8,149.48,148.16,148.56,85350.0,134.3889,135.003,133.8109,134.1721,85350.0
2020-11-09 09:50:00,148.78,149.44,147.83,148.02,78986.0,134.3708,134.9669,133.5128,133.6844,78986.0
2020-11-09 10:00:00,148.05,149.47,147.77,148.46,57652.0,133.7115,134.994,133.4586,134.0818,57652.0
2020-11-09 10:10:00,148.49,149.0,148.23,148.87,77213.0,134.1089,134.5695,133.8741,134.4521,77213.0
2020-11-09 10:20:00,148.94,149.16,148.13,148.15,54273.0,134.5153,134.714,133.7838,133.8018,54273.0
2020-11-09 10:30:00,148.16,148.34,147.64,147.64,58219.0,133.8109,133.9734,133.3412,133.3412,58219.0
2020-11-09 10:40:00,147.49,147.58,146.76,147.19,27210.0,133.2057,133.287,132.5464,132.9348,27210.0
2020-11-09 10:50:00,147.17,147.64,146.64,146.95,41149.0,132.9167,133.3412,132.4381,132.718,41149.0
2020-11-09 11:00:00,147.02,147.02,146.02,146.83,45903.0,132.7813,132.7813,131.8781,132.6097,45903.0
2020-11-09 11:10:00,146.83,146.95,145.71,145.93,21136.0,132.6097,132.718,131.5981,131.7968,21136.0
2020-11-09 11:20:00,145.93,146.84,145.72,146.67,30049.0,131.7968,132.6187,131.6072,132.4652,30049.0
2020-11-09 11:30:00,146.88,147.31,146.88,147.22,17163.0,132.6548,133.0432,132.6548,132.9619,17163.0
2020-11-09 11:40:00,147.21,147.38,146.97,147.03,18303.0,132.9529,133.1064,132.7361,132.7903,18303.0
2020-11-09 11:50:00,146.91,147.41,146.67,147.29,22959.0,132.6819,133.1335,132.4652,133.0251,22959.0
2020-11-09 12:00:00,147.32,147.51,146.96,147.03,31588.0,133.0522,133.2238,132.7271,132.7903,31588.0
2020-11-09 12:10:00,147.16,147.26,146.53,146.6,17609.0,132.9077,132.998,132.3387,132.4019,17609.0
2020-11-09 12:20:00,146.66,147.27,146.55,147.26,16558.0,132.4561,133.007,132.3568,132.998,16558.0
2020-11-09 12:30:00,147.13,147.41,147.13,147.37,27552.0,132.8806,133.1335,132.8806,133.0974,27552.0
2020-11-09 12:40:00,147.36,147.48,147.18,147.26,69722.0,133.0883,133.1967,132.9258,132.998,69722.0
2020-11-09 12:50:00,147.32,147.4,147.03,147.33,56303.0,133.0522,133.1245,132.7903,133.0612,56303.0
2020-11-09 13:00:00,147.35,148.17,147.25,148.11,35740.0,133.0793,133.8199,132.989,133.7657,35740.0
2020-11-09 13:10:00,148.07,148.6,147.95,148.42,17864.0,133.7296,134.2082,133.6212,134.0457,17864.0
2020-11-09 13:20:00,148.37,148.37,147.76,148.16,23740.0,134.0005,134.0005,133.4496,133.8109,23740.0
2020-11-09 13:30:00,148.23,148.49,148.0,148.0,22118.0,133.8741,134.1089,133.6663,133.6663,22118.0
2020-11-09 13:40:00,147.86,148.3,147.83,148.14,21367.0,133.5399,133.9373,133.5128,133.7928,21367.0
2020-11-09 13:50:00,148.01,148.14,147.72,148.04,10987.0,133.6754,133.7928,133.4135,133.7025,10987.0
2020-11-09 14:00:00,148.09,148.35,147.95,148.3,21272.0,133.7476,133.9824,133.6212,133.9373,21272.0
2020-11-09 14:10:00,148.28,148.46,148.11,148.3,19445.0,133.9192,134.0818,133.7657,133.9373,19445.0
2020-11-09 14:20:00,148.3,148.34,147.79,148.29,21368.0,133.9373,133.9734,133.4767,133.9283,21368.0
2020-11-09 14:30:00,148.3,148.58,148.05,148.55,19049.0,133.9373,134.1902,133.7115,134.1631,19049.0
2020-11-09 14:40:00,148.49,148.71,148.37,148.66,17658.0,134.1089,134.3076,134.0005,134.2624,17658.0
2020-11-09 14:50:00,148.61,148.81,148.41,148.75,20786.0,134.2173,134.3979,134.0366,134.3437,20786.0
2020-11-09 15:00:00,148.74,149.07,148.69,148.96,16547.0,134.3347,134.6327,134.2895,134.5334,16547.0
2020-11-09 15:10:00,148.95,149.19,148.75,148.87,25931.0,134.5243,134.7411,134.3437,134.4521,25931.0
2020-11-09 15:20:00,148.81,148.86,148.42,148.57,26677.0,134.3979,134.4431,134.0457,134.1811,26677.0
2020-11-09 15:30:00,148.6,149.42,148.51,149.07,42710.0,134.2082,134.9488,134.127,134.6327,42710.0
2020-11-09 15:40:00,149.03,149.03,148.23,148.24,31279.0,134.5966,134.5966,133.8741,133.8831,31279.0
2020-11-09 15:50:00,148.06,148.12,146.93,147.13,90549.0,133.7205,133.7747,132.7,132.8806,90549.0
2020-11-10 09:30:00,148.8,149.81,148.15,149.38,82645.0,134.3889,135.3011,133.8018,134.9127,82645.0
2020-11-10 09:40:00,149.38,149.45,148.67,149.18,27968.0,134.9127,134.9759,134.2715,134.7321,27968.0
2020-11-10 09:50:00,149.17,150.39,149.05,150.39,25314.0,134.723,135.8249,134.6147,135.8249,25314.0
2020-11-10 10:00:00,150.4,150.62,149.95,150.31,64939.0,135.8339,136.0326,135.4275,135.7526,64939.0
2020-11-10 10:10:00,150.39,150.49,150.07,150.49,30048.0,135.8249,135.9152,135.5359,135.9152,30048.0
2020-11-10 10:20:00,150.43,150.49,150.04,150.36,33687.0,135.861,135.9152,135.5088,135.7978,33687.0
2020-11-10 10:30:00,150.27,150.35,149.61,149.69,42833.0,135.7165,135.7888,135.1204,135.1927,42833.0
2020-11-10 10:40:00,149.87,150.35,149.65,150.25,24641.0,135.3552,135.7888,135.1565,135.6984,24641.0
2020-11-10 10:50:00,150.18,150.47,149.87,150.29,22537.0,135.6352,135.8971,135.3552,135.7346,22537.0
2020-11-10 11:00:00,150.23,150.98,150.2,150.84,54739.0,135.6804,136.3577,135.6533,136.2313,54739.0
2020-11-10 11:10:00,150.95,151.47,150.82,151.03,49334.0,136.3306,136.8003,136.2132,136.4029,49334.0
2020-11-10 11:20:00,151.0,151.4,150.68,151.37,69991.0,136.3758,136.7371,136.0868,136.71,69991.0
2020-11-10 11:30:00,151.32,151.39,150.16,150.47,26335.0,136.6648,136.728,135.6172,135.8971,26335.0
2020-11-10 11:40:00,150.38,150.42,149.91,150.04,22111.0,135.8158,135.852,135.3914,135.5088,22111.0
2020-11-10 11:50:00,150.12,150.22,149.89,149.93,20871.0,135.581,135.6713,135.3733,135.4094,20871.0
2020-11-10 12:00:00,149.94,150.1,149.59,149.77,27386.0,135.4185,135.563,135.1024,135.2649,27386.0
2020-11-10 12:10:00,149.76,150.0,149.68,149.95,15880.0,135.2559,135.4726,135.1836,135.4275,15880.0
2020-11-10 12:20:00,149.94,150.16,149.93,150.14,18420.0,135.4185,135.6172,135.4094,135.5991,18420.0
2020-11-10 12:30:00,150.05,150.13,149.78,149.86,16562.0,135.5178,135.5901,135.274,135.3462,16562.0
2020-11-10 12:40:00,149.94,150.4,149.74,150.31,18774.0,135.4185,135.8339,135.2378,135.7526,18774.0
2020-11-10 12:50:00,150.26,150.42,150.16,150.35,17439.0,135.7075,135.852,135.6172,135.7888,17439.0
2020-11-10 13:00:00,150.35,150.41,150.08,150.33,21063.0,135.7888,135.8429,135.5449,135.7707,21063.0
2020-11-10 13:10:00,150.28,150.41,150.14,150.36,23238.0,135.7255,135.8429,135.5991,135.7978,23238.0
2020-11-10 13:20:00,150.33,150.47,150.0,150.08,24025.0,135.7707,135.8971,135.4726,135.5449,24025.0
2020-11-10 13:30:00,150.04,150.79,150.04,150.74,24971.0,135.5088,136.1861,135.5088,136.141,24971.0
2020-11-10 13:40:00,150.65,150.89,150.48,150.79,31706.0,136.0597,136.2765,135.9062,136.1861,31706.0
2020-11-10 13:50:00,150.77,151.05,150.68,150.92,26820.0,136.1681,136.421,136.0868,136.3035,26820.0
2020-11-10 14:00:00,150.92,151.35,150.78,151.28,19556.0,136.3035,136.6919,136.1771,136.6287,19556.0
2020-11-10 14:10:00,151.3,151.3,150.78,151.28,35300.0,136.6467,136.6467,136.1771,136.6287,35300.0
2020-11-10 14:20:00,151.22,151.58,151.11,151.44,23188.0,136.5745,136.8996,136.4751,136.7732,23188.0
2020-11-10 14:30:00,151.35,151.78,151.33,151.77,20615.0,136.6919,137.0803,136.6738,137.0712,20615.0
2020-11-10 14:40:00,151.65,151.93,151.31,151.73,19177.0,136.9628,137.2157,136.6558,137.0351,19177.0
2020-11-10 14:50:00,151.76,151.99,151.67,151.89,35245.0,137.0622,137.2699,136.9809,137.1796,35245.0
2020-11-10 15:00:00,151.9,152.03,151.73,151.78,34494.0,137.1886,137.306,137.0351,137.0803,34494.0
2020-11-10 15:10:00,151.81,151.83,151.28,151.57,29040.0,137.1074,137.1254,136.6287,136.8906,29040.0
2020-11-10 15:20:00,151.55,151.77,151.44,151.61,43795.0,136.8725,137.0712,136.7732,136.9267,43795.0
2020-11-10 15:30:00,151.64,151.64,151.23,151.26,38946.0,136.9538,136.9538,136.5835,136.6106,38946.0
2020-11-10 15:40:00,151.29,151.65,151.23,151.64,46921.0,136.6377,136.9628,136.5835,136.9538,46921.0
2020-11-10 15:50:00,151.65,151.9,151.04,151.19,159335.0,136.9628,137.1886,136.4119,136.5474,159335.0
2020-11-11 09:30:00,151.2,151.2,148.75,148.78,82959.0,136.5564,136.5564,134.3437,134.3708,82959.0
2020-11-11 09:40:00,148.87,149.1,148.17,149.03,20636.0,134.4521,134.6598,133.8199,134.5966,20636.0
2020-11-11 09:50:00,149.04,149.1,148.41,148.65,26544.0,134.6056,134.6598,134.0366,134.2534,26544.0
2020-11-11 10:00:00,148.75,149.01,148.33,149.01,19541.0,134.3437,134.5785,133.9644,134.5785,19541.0
2020-11-11 10:10:00,149.04,149.33,148.85,149.14,16305.0,134.6056,134.8675,134.434,134.6959,16305.0
2020-11-11 10:20:00,149.09,149.45,148.88,149.31,15554.0,134.6508,134.9759,134.4611,134.8495,15554.0
2020-11-11 10:30:00,149.28,149.5,149.06,149.44,15661.0,134.8224,135.0211,134.6237,134.9669,15661.0
2020-11-11 10:40:00,149.47,149.82,149.3,149.51,20777.0,134.994,135.3101,134.8404,135.0301,20777.0
2020-11-11 10:50:00,149.49,149.69,148.91,149.19,36299.0,135.012,135.1927,134.4882,134.7411,36299.0
2020-11-11 11:00:00,149.16,149.52,149.16,149.5,13281.0,134.714,135.0391,134.714,135.0211,13281.0
2020-11-11 11:10:00,149.53,149.85,149.39,149.61,18145.0,135.0482,135.3372,134.9217,135.1204,18145.0
2020-11-11 11:20:00,149.71,149.78,149.44,149.78,12972.0,135.2107,135.274,134.9669,135.274,12972.0
2020-11-11 11:30:00,149.85,149.93,149.71,149.71,10958.0,135.3372,135.4094,135.2107,135.2107,10958.0
2020-11-11 11:40:00,149.63,150.12,149.62,149.75,10865.0,135.1385,135.581,135.1295,135.2469,10865.0
2020-11-11 11:50:00,149.68,149.79,149.43,149.61,41262.0,135.1836,135.283,134.9579,135.1204,41262.0
2020-11-11 12:00:00,149.59,149.9,149.51,149.83,12680.0,135.1024,135.3823,135.0301,135.3191,12680.0
2020-11-11 12:10:00,149.81,150.03,149.65,149.91,14906.0,135.3011,135.4997,135.1565,135.3914,14906.0
2020-11-11 12:20:00,149.96,150.09,149.82,149.94,14356.0,135.4365,135.5539,135.3101,135.4185,14356.0
2020-11-11 12:30:00,149.96,150.09,149.88,150.02,11112.0,135.4365,135.5539,135.3643,135.4907,11112.0
2020-11-11 12:40:00,150.06,150.39,149.99,150.34,17438.0,135.5268,135.8249,135.4636,135.7797,17438.0
2020-11-11 12:50:00,150.37,150.73,150.32,150.49,13566.0,135.8068,136.1319,135.7617,135.9152,13566.0
2020-11-11 13:00:00,150.51,150.57,150.41,150.49,8491.0,135.9333,135.9874,135.8429,135.9152,8491.0
2020-11-11 13:10:00,150.5,150.56,150.33,150.47,18655.0,135.9242,135.9784,135.7707,135.8971,18655.0
2020-11-11 13:20:00,150.47,150.64,150.02,150.32,50552.0,135.8971,136.0507,135.4907,135.7617,50552.0
2020-11-11 13:30:00,150.34,150.35,150.05,150.07,16936.0,135.7797,135.7888,135.5178,135.5359,16936.0
2020-11-11 13:40:00,150.07,150.18,150.02,150.07,12695.0,135.5359,135.6352,135.4907,135.5359,12695.0
2020-11-11 13:50:00,150.07,150.22,149.71,149.71,10712.0,135.5359,135.6713,135.2107,135.2107,10712.0
2020-11-11 14:00:00,149.77,149.93,149.63,149.84,20756.0,135.2649,135.4094,135.1385,135.3281,20756.0
2020-11-11 14:10:00,149.84,150.07,149.84,150.0,12669.0,135.3281,135.5359,135.3281,135.4726,12669.0
2020-11-11 14:20:00,150.0,150.13,149.71,149.74,15026.0,135.4726,135.5901,135.2107,135.2378,15026.0
2020-11-11 14:30:00,149.77,149.97,149.75,149.82,18558.0,135.2649,135.4456,135.2469,135.3101,18558.0
2020-11-11 14:40:00,149.79,149.87,149.42,149.51,25694.0,135.283,135.3552,134.9488,135.0301,25694.0
2020-11-11 14:50:00,149.51,150.02,149.46,149.91,33208.0,135.0301,135.4907,134.9849,135.3914,33208.0
2020-11-11 15:00:00,149.95,150.09,149.87,149.98,47301.0,135.4275,135.5539,135.3552,135.4546,47301.0
2020-11-11 15:10:00,149.98,149.98,149.55,149.61,37247.0,135.4546,135.4546,135.0662,135.1204,37247.0
2020-11-11 15:20:00,149.59,149.6,149.08,149.08,20231.0,135.1024,135.1114,134.6417,134.6417,20231.0
2020-11-11 15:30:00,149.06,149.34,148.98,149.3,38791.0,134.6237,134.8766,134.5514,134.8404,38791.0
2020-11-11 15:40:00,149.32,149.8,149.2,149.78,90095.0,134.8585,135.292,134.7501,135.274,90095.0
2020-11-11 15:50:00,149.92,150.31,149.72,150.29,305338.0,135.4004,135.7526,135.2198,135.7346,305338.0
2020-11-12 09:30:00,148.56,148.56,147.5,147.67,41621.0,134.1721,134.1721,133.2148,133.3683,41621.0
2020-11-12 09:40:00,147.83,148.43,147.83,148.02,20197.0,133.5128,134.0547,133.5128,133.6844,20197.0
2020-11-12 09:50:00,147.93,148.48,147.54,148.43,12403.0,133.6031,134.0999,133.2509,134.0547,12403.0
2020-11-12 10:00:00,148.36,148.45,147.86,148.11,13786.0,133.9915,134.0728,133.5399,133.7657,13786.0
2020-11-12 10:10:00,148.04,148.68,148.02,148.66,39353.0,133.7025,134.2805,133.6844,134.2624,39353.0
2020-11-12 10:20:00,148.67,148.76,148.37,148.54,13279.0,134.2715,134.3527,134.0005,134.154,13279.0
2020-11-12 10:30:00,148.57,148.85,148.46,148.6,7529.0,134.1811,134.434,134.0818,134.2082,7529.0
2020-11-12 10:40:00,148.8,149.03,148.59,148.79,11005.0,134.3889,134.5966,134.1992,134.3798,11005.0
2020-11-12 10:50:00,148.93,149.15,148.78,148.91,11720.0,134.5063,134.705,134.3708,134.4882,11720.0
2020-11-12 11:00:00,148.89,148.93,148.31,148.82,14256.0,134.4702,134.5063,133.9463,134.4069,14256.0
2020-11-12 11:10:00,148.87,148.92,148.57,148.62,7325.0,134.4521,134.4972,134.1811,134.2263,7325.0
2020-11-12 11:20:00,148.55,148.92,148.54,148.85,11674.0,134.1631,134.4972,134.154,134.434,11674.0
2020-11-12 11:30:00,148.91,149.11,148.87,148.94,8633.0,134.4882,134.6688,134.4521,134.5153,8633.0
2020-11-12 11:40:00,148.94,149.23,148.89,148.99,18150.0,134.5153,134.7772,134.4702,134.5605,18150.0
2020-11-12 11:50:00,148.98,149.52,148.98,149.24,18087.0,134.5514,135.0391,134.5514,134.7863,18087.0
2020-11-12 12:00:00,149.23,149.23,148.75,148.8,7487.0,134.7772,134.7772,134.3437,134.3889,7487.0
2020-11-12 12:10:00,148.78,148.82,148.65,148.74,8324.0,134.3708,134.4069,134.2534,134.3347,8324.0
2020-11-12 12:20:00,148.76,148.84,148.25,148.25,9597.0,134.3527,134.425,133.8921,133.8921,9597.0
2020-11-12 12:30:00,148.31,148.57,148.27,148.45,8978.0,133.9463,134.1811,133.9102,134.0728,8978.0
2020-11-12 12:40:00,148.41,148.78,147.91,147.91,35247.0,134.0366,134.3708,133.5851,133.5851,35247.0
2020-11-12 12:50:00,147.97,147.98,147.77,147.8,11577.0,133.6393,133.6483,133.4586,133.4857,11577.0
2020-11-12 13:00:00,147.8,147.9,147.55,147.64,10912.0,133.4857,133.576,133.2599,133.3412,10912.0
2020-11-12 13:10:00,147.66,147.66,147.2,147.35,11055.0,133.3593,133.3593,132.9438,133.0793,11055.0
2020-11-12 13:20:00,147.36,147.65,147.24,147.34,18757.0,133.0883,133.3502,132.98,133.0703,18757.0
2020-11-12 13:30:00,147.31,147.77,147.22,147.64,18420.0,133.0432,133.4586,132.9619,133.3412,18420.0
2020-11-12 13:40:00,147.61,147.72,147.35,147.44,20539.0,133.3141,133.4135,133.0793,133.1606,20539.0
2020-11-12 13:50:00,147.43,147.75,147.37,147.71,18018.0,133.1516,133.4406,133.0974,133.4044,18018.0
2020-11-12 14:00:00,147.69,147.85,147.44,147.44,13647.0,133.3864,133.5309,133.1606,133.1606,13647.0
2020-11-12 14:10:00,147.47,147.59,147.24,147.25,18983.0,133.1877,133.2961,132.98,132.989,18983.0
2020-11-12 14:20:00,147.22,147.44,147.11,147.32,15059.0,132.9619,133.1606,132.8625,133.0522,15059.0
2020-11-12 14:30:00,147.33,147.78,147.24,147.44,18351.0,133.0612,133.4677,132.98,133.1606,18351.0
2020-11-12 14:40:00,147.42,147.45,147.08,147.14,15465.0,133.1425,133.1696,132.8354,132.8896,15465.0
2020-11-12 14:50:00,147.12,147.26,147.04,147.1,17904.0,132.8716,132.998,132.7993,132.8535,17904.0
2020-11-12 15:00:00,147.12,147.21,146.87,147.09,26614.0,132.8716,132.9529,132.6458,132.8445,26614.0
2020-11-12 15:10:00,147.05,147.84,147.05,147.76,20128.0,132.8084,133.5218,132.8084,133.4496,20128.0
2020-11-12 15:20:00,147.75,147.86,147.54,147.65,27776.0,133.4406,133.5399,133.2509,133.3502,27776.0
2020-11-12 15:30:00,147.64,147.64,146.69,146.95,40743.0,133.3412,133.3412,132.4832,132.718,40743.0
2020-11-12 15:40:00,146.96,147.26,146.91,147.12,45359.0,132.7271,132.998,132.6819,132.8716,45359.0
2020-11-12 15:50:00,147.15,147.62,147.15,147.55,91520.0,132.8987,133.3231,132.8987,133.2599,91520.0
2020-11-13 09:30:00,148.75,149.28,148.01,149.2,45585.0,134.3437,134.8224,133.6754,134.7501,45585.0
2020-11-13 09:40:00,149.36,150.06,149.2,150.06,9567.0,134.8946,135.5268,134.7501,135.5268,9567.0
2020-11-13 09:50:00,150.11,150.31,149.48,150.31,14215.0,135.572,135.7526,135.003,135.7526,14215.0
2020-11-13 10:00:00,150.24,150.43,149.9,150.0,18095.0,135.6894,135.861,135.3823,135.4726,18095.0
2020-11-13 10:10:00,150.08,150.19,149.6,149.65,15762.0,135.5449,135.6442,135.1114,135.1565,15762.0
2020-11-13 10:20:00,149.75,150.21,149.5,150.19,6792.0,135.2469,135.6623,135.0211,135.6442,6792.0
2020-11-13 10:30:00,150.16,150.28,149.91,150.03,8465.0,135.6172,135.7255,135.3914,135.4997,8465.0
2020-11-13 10:40:00,150.04,150.29,149.95,149.99,6844.0,135.5088,135.7346,135.4275,135.4636,6844.0
2020-11-13 10:50:00,149.95,150.34,149.84,150.0,12658.0,135.4275,135.7797,135.3281,135.4726,12658.0
2020-11-13 11:00:00,150.03,150.53,150.03,150.42,13967.0,135.4997,135.9513,135.4997,135.852,13967.0
2020-11-13 11:10:00,150.33,150.43,149.96,149.96,11447.0,135.7707,135.861,135.4365,135.4365,11447.0
2020-11-13 11:20:00,150.02,150.06,149.29,149.89,20159.0,135.4907,135.5268,134.8314,135.3733,20159.0
2020-11-13 11:30:00,149.85,149.92,149.7,149.86,13034.0,135.3372,135.4004,135.2017,135.3462,13034.0
2020-11-13 11:40:00,149.86,150.15,149.83,150.03,11678.0,135.3462,135.6081,135.3191,135.4997,11678.0
2020-11-13 11:50:00,150.13,150.27,150.03,150.16,12496.0,135.5901,135.7165,135.4997,135.6172,12496.0
2020-11-13 12:00:00,150.2,150.35,150.04,150.35,8444.0,135.6533,135.7888,135.5088,135.7888,8444.0
2020-11-13 12:10:00,150.31,150.31,149.94,150.09,7036.0,135.7526,135.7526,135.4185,135.5539,7036.0
2020-11-13 12:20:00,150.06,150.06,149.83,150.03,10755.0,135.5268,135.5268,135.3191,135.4997,10755.0
2020-11-13 12:30:00,149.96,150.22,149.94,150.0,8274.0,135.4365,135.6713,135.4185,135.4726,8274.0
2020-11-13 12:40:00,149.97,150.02,149.77,149.87,7829.0,135.4456,135.4907,135.2649,135.3552,7829.0
2020-11-13 12:50:00,149.86,150.15,149.86,150.08,11740.0,135.3462,135.6081,135.3462,135.5449,11740.0
2020-11-13 13:00:00,150.12,150.31,150.04,150.31,12053.0,135.581,135.7526,135.5088,135.7526,12053.0
2020-11-13 13:10:00,150.29,150.5,150.11,150.5,16148.0,135.7346,135.9242,135.572,135.9242,16148.0
2020-11-13 13:20:00,150.48,150.86,150.36,150.77,20012.0,135.9062,136.2494,135.7978,136.1681,20012.0
2020-11-13 13:30:00,150.81,150.98,150.47,150.97,13042.0,136.2042,136.3577,135.8971,136.3487,13042.0
2020-11-13 13:40:00,150.96,151.02,150.63,150.7,30182.0,136.3397,136.3939,136.0416,136.1049,30182.0
2020-11-13 13:50:00,150.65,150.71,150.49,150.61,27121.0,136.0597,136.1139,135.9152,136.0236,27121.0
2020-11-13 14:00:00,150.65,151.09,150.6,151.09,18323.0,136.0597,136.4571,136.0145,136.4571,18323.0
2020-11-13 14:10:00,151.08,151.26,150.92,150.96,22343.0,136.4481,136.6106,136.3035,136.3397,22343.0
2020-11-13 14:20:00,150.96,151.29,150.95,151.14,17308.0,136.3397,136.6377,136.3306,136.5022,17308.0
2020-11-13 14:30:00,151.12,151.38,151.1,151.29,20960.0,136.4842,136.719,136.4661,136.6377,20960.0
2020-11-13 14:40:00,151.26,151.37,150.98,151.04,27384.0,136.6106,136.71,136.3577,136.4119,27384.0
2020-11-13 14:50:00,151.03,151.37,151.01,151.23,19944.0,136.4029,136.71,136.3848,136.5835,19944.0
2020-11-13 15:00:00,151.22,151.27,150.97,151.01,16963.0,136.5745,136.6197,136.3487,136.3848,16963.0
2020-11-13 15:10:00,151.01,151.1,150.83,150.94,18972.0,136.3848,136.4661,136.2223,136.3216,18972.0
2020-11-13 15:20:00,150.94,150.95,150.71,150.93,29348.0,136.3216,136.3306,136.1139,136.3126,29348.0
2020-11-13 15:30:00,150.93,151.33,150.91,151.08,39509.0,136.3126,136.6738,136.2945,136.4481,39509.0
2020-11-13 15:40:00,151.1,151.3,150.96,151.14,36117.0,136.4661,136.6467,136.3397,136.5022,36117.0
2020-11-13 15:50:00,150.97,151.22,150.7,151.19,82164.0,136.3487,136.5745,136.1049,136.5474,82164.0
2020-11-16 09:30:00,153.83,153.83,152.32,153.04,57132.0,138.9317,138.9317,137.568,138.2182,57132.0
2020-11-16 09:40:00,153.04,153.52,152.5,152.89,54073.0,138.2182,138.6517,137.7305,138.0828,54073.0
2020-11-16 09:50:00,152.77,153.25,151.96,152.15,46560.0,137.9744,138.4079,137.2428,137.4144,46560.0
2020-11-16 10:00:00,152.23,152.7,151.9,152.55,34351.0,137.4867,137.9112,137.1886,137.7757,34351.0
2020-11-16 10:10:00,152.47,152.94,152.43,152.65,14518.0,137.7034,138.1279,137.6673,137.866,14518.0
2020-11-16 10:20:00,152.82,153.06,152.49,153.0,23971.0,138.0195,138.2363,137.7215,138.1821,23971.0
2020-11-16 10:30:00,152.94,153.26,152.55,153.19,25703.0,138.1279,138.4169,137.7757,138.3537,25703.0
2020-11-16 10:40:00,153.1,153.47,152.91,153.41,33734.0,138.2724,138.6066,138.1008,138.5524,33734.0
2020-11-16 10:50:00,153.48,153.82,153.35,153.65,23050.0,138.6156,138.9227,138.4982,138.7691,23050.0
2020-11-16 11:00:00,153.65,154.0,153.46,153.71,25390.0,138.7691,139.0853,138.5976,138.8233,25390.0
2020-11-16 11:10:00,153.71,153.92,153.55,153.75,28639.0,138.8233,139.013,138.6788,138.8595,28639.0
2020-11-16 11:20:00,153.89,153.92,153.57,153.71,20383.0,138.9859,139.013,138.6969,138.8233,20383.0
2020-11-16 11:30:00,153.61,153.78,153.35,153.78,16210.0,138.733,138.8866,138.4982,138.8866,16210.0
2020-11-16 11:40:00,153.81,154.09,153.51,153.51,35587.0,138.9137,139.1665,138.6427,138.6427,35587.0
2020-11-16 11:50:00,153.52,153.8,153.29,153.59,15655.0,138.6517,138.9046,138.444,138.715,15655.0
2020-11-16 12:00:00,153.55,153.58,153.24,153.43,8431.0,138.6788,138.7059,138.3989,138.5705,8431.0
2020-11-16 12:10:00,153.43,153.43,153.11,153.12,15873.0,138.5705,138.5705,138.2814,138.2905,15873.0
2020-11-16 12:20:00,153.13,153.23,152.76,152.93,17670.0,138.2995,138.3898,137.9653,138.1189,17670.0
2020-11-16 12:30:00,152.88,152.9,152.7,152.81,12976.0,138.0737,138.0918,137.9112,138.0105,12976.0
2020-11-16 12:40:00,152.9,152.97,152.61,152.93,12204.0,138.0918,138.155,137.8299,138.1189,12204.0
2020-11-16 12:50:00,152.96,153.09,152.63,152.92,10704.0,138.146,138.2634,137.8479,138.1098,10704.0
2020-11-16 13:00:00,152.93,153.0,152.71,152.78,12474.0,138.1189,138.1821,137.9202,137.9834,12474.0
2020-11-16 13:10:00,152.8,152.8,152.55,152.75,8359.0,138.0015,138.0015,137.7757,137.9563,8359.0
2020-11-16 13:20:00,152.76,152.76,152.24,152.31,11358.0,137.9653,137.9653,137.4957,137.5589,11358.0
2020-11-16 13:30:00,152.22,152.54,152.21,152.28,11087.0,137.4776,137.7667,137.4686,137.5318,11087.0
2020-11-16 13:40:00,152.23,152.39,151.86,151.89,11917.0,137.4867,137.6312,137.1525,137.1796,11917.0
2020-11-16 13:50:00,151.9,152.18,151.86,152.03,9018.0,137.1886,137.4415,137.1525,137.306,9018.0
2020-11-16 14:00:00,152.0,152.31,151.75,152.3,11365.0,137.279,137.5589,137.0532,137.5499,11365.0
2020-11-16 14:10:00,152.24,152.4,152.12,152.18,12060.0,137.4957,137.6402,137.3873,137.4415,12060.0
2020-11-16 14:20:00,152.29,152.41,152.09,152.36,11397.0,137.5409,137.6492,137.3602,137.6041,11397.0
2020-11-16 14:30:00,152.38,152.47,152.23,152.39,9274.0,137.6221,137.7034,137.4867,137.6312,9274.0
2020-11-16 14:40:00,152.34,152.54,152.23,152.23,12651.0,137.586,137.7667,137.4867,137.4867,12651.0
2020-11-16 14:50:00,152.29,152.6,152.2,152.46,12211.0,137.5409,137.8208,137.4596,137.6944,12211.0
2020-11-16 15:00:00,152.48,152.51,152.08,152.33,11997.0,137.7125,137.7396,137.3512,137.577,11997.0
2020-11-16 15:10:00,152.38,152.58,152.2,152.39,13647.0,137.6221,137.8028,137.4596,137.6312,13647.0
2020-11-16 15:20:00,152.39,152.59,152.18,152.43,15723.0,137.6312,137.8118,137.4415,137.6673,15723.0
2020-11-16 15:30:00,152.44,152.7,152.38,152.45,19673.0,137.6763,137.9112,137.6221,137.6854,19673.0
2020-11-16 15:40:00,152.47,152.79,152.47,152.76,26811.0,137.7034,137.9924,137.7034,137.9653,26811.0
2020-11-16 15:50:00,152.73,153.03,152.45,152.93,74382.0,137.9383,138.2092,137.6854,138.1189,74382.0
2020-11-17 09:30:00,151.68,152.39,151.22,151.83,33269.0,136.9899,137.6312,136.5745,137.1254,33269.0
2020-11-17 09:40:00,151.99,152.22,151.69,152.17,7702.0,137.2699,137.4776,136.999,137.4325,7702.0
2020-11-17 09:50:00,152.25,152.26,151.31,151.4,8850.0,137.5047,137.5138,136.6558,136.7371,8850.0
2020-11-17 10:00:00,151.42,151.74,150.92,150.92,21727.0,136.7551,137.0441,136.3035,136.3035,21727.0
2020-11-17 10:10:00,151.07,151.39,151.05,151.25,25385.0,136.439,136.728,136.421,136.6016,25385.0
2020-11-17 10:20:00,151.2,151.38,151.0,151.22,9003.0,136.5564,136.719,136.3758,136.5745,9003.0
2020-11-17 10:30:00,151.26,151.43,151.08,151.4,6225.0,136.6106,136.7642,136.4481,136.7371,6225.0
2020-11-17 10:40:00,151.46,151.68,151.45,151.49,6463.0,136.7912,136.9899,136.7822,136.8183,6463.0
2020-11-17 10:50:00,151.57,152.18,151.52,151.86,8643.0,136.8906,137.4415,136.8454,137.1525,8643.0
2020-11-17 11:00:00,151.93,152.4,151.86,152.37,9252.0,137.2157,137.6402,137.1525,137.6131,9252.0
2020-11-17 11:10:00,152.39,152.7,152.36,152.53,12493.0,137.6312,137.9112,137.6041,137.7576,12493.0
2020-11-17 11:20:00,152.51,152.88,152.45,152.71,16332.0,137.7396,138.0737,137.6854,137.9202,16332.0
2020-11-17 11:30:00,152.78,153.29,152.57,152.65,17315.0,137.9834,138.444,137.7937,137.866,17315.0
2020-11-17 11:40:00,152.66,152.87,152.36,152.84,13563.0,137.875,138.0647,137.6041,138.0376,13563.0
2020-11-17 11:50:00,152.8,152.8,151.8,151.88,20300.0,138.0015,138.0015,137.0983,137.1706,20300.0
2020-11-17 12:00:00,151.93,152.53,151.93,152.49,19619.0,137.2157,137.7576,137.2157,137.7215,19619.0
2020-11-17 12:10:00,152.44,152.96,152.37,152.88,14760.0,137.6763,138.146,137.6131,138.0737,14760.0
2020-11-17 12:20:00,152.88,153.05,152.53,152.81,23004.0,138.0737,138.2273,137.7576,138.0105,23004.0
2020-11-17 12:30:00,152.79,152.88,152.4,152.6,11253.0,137.9924,138.0737,137.6402,137.8208,11253.0
2020-11-17 12:40:00,152.61,152.61,152.09,152.18,33396.0,137.8299,137.8299,137.3602,137.4415,33396.0
2020-11-17 12:50:00,152.1,152.59,152.1,152.4,13702.0,137.3693,137.8118,137.3693,137.6402,13702.0
2020-11-17 13:00:00,152.4,152.55,152.28,152.37,14010.0,137.6402,137.7757,137.5318,137.6131,14010.0
2020-11-17 13:10:00,152.4,152.4,151.86,151.87,40408.0,137.6402,137.6402,137.1525,137.1615,40408.0
2020-11-17 13:20:00,151.93,151.95,151.64,151.68,13671.0,137.2157,137.2338,136.9538,136.9899,13671.0
2020-11-17 13:30:00,151.67,151.78,151.36,151.63,25162.0,136.9809,137.0803,136.7009,136.9448,25162.0
2020-11-17 13:40:00,151.65,151.96,151.47,151.55,14141.0,136.9628,137.2428,136.8003,136.8725,14141.0
2020-11-17 13:50:00,151.53,151.54,151.0,151.11,33301.0,136.8545,136.8635,136.3758,136.4751,33301.0
2020-11-17 14:00:00,151.0,151.49,151.0,151.45,13796.0,136.3758,136.8183,136.3758,136.7822,13796.0
2020-11-17 14:10:00,151.42,152.03,151.39,151.99,12996.0,136.7551,137.306,136.728,137.2699,12996.0
2020-11-17 14:20:00,151.96,152.01,151.66,151.76,20819.0,137.2428,137.288,136.9719,137.0622,20819.0
2020-11-17 14:30:00,151.81,152.04,151.62,151.89,7212.0,137.1074,137.3151,136.9358,137.1796,7212.0
2020-11-17 14:40:00,151.93,152.1,151.73,152.1,15605.0,137.2157,137.3693,137.0351,137.3693,15605.0
2020-11-17 14:50:00,152.17,152.18,151.92,152.03,11834.0,137.4325,137.4415,137.2067,137.306,11834.0
2020-11-17 15:00:00,151.99,152.11,151.69,151.69,11089.0,137.2699,137.3783,136.999,136.999,11089.0
2020-11-17 15:10:00,151.64,151.64,151.27,151.35,20500.0,136.9538,136.9538,136.6197,136.6919,20500.0
2020-11-17 15:20:00,151.38,151.41,150.94,151.17,21453.0,136.719,136.7461,136.3216,136.5293,21453.0
2020-11-17 15:30:00,151.24,151.34,151.04,151.14,21830.0,136.5926,136.6829,136.4119,136.5022,21830.0
2020-11-17 15:40:00,151.17,151.47,151.12,151.45,33052.0,136.5293,136.8003,136.4842,136.7822,33052.0
2020-11-17 15:50:00,151.5,152.01,151.21,151.47,123104.0,136.8274,137.288,136.5655,136.8003,123104.0
2020-11-18 09:30:00,152.43,152.53,151.84,152.06,47375.0,137.6673,137.7576,137.1344,137.3331,47375.0
2020-11-18 09:40:00,152.03,152.76,151.91,152.29,16334.0,137.306,137.9653,137.1977,137.5409,16334.0
2020-11-18 09:50:00,152.23,152.71,151.85,152.55,20599.0,137.4867,137.9202,137.1435,137.7757,20599.0
2020-11-18 10:00:00,152.57,153.26,152.53,153.26,13604.0,137.7937,138.4169,137.7576,138.4169,13604.0
2020-11-18 10:10:00,153.15,153.15,152.32,152.32,12020.0,138.3176,138.3176,137.568,137.568,12020.0
2020-11-18 10:20:00,152.21,152.55,152.02,152.42,14459.0,137.4686,137.7757,137.297,137.6583,14459.0
2020-11-18 10:30:00,152.48,152.64,152.27,152.42,9081.0,137.7125,137.857,137.5228,137.6583,9081.0
2020-11-18 10:40:00,152.42,152.67,152.4,152.66,8305.0,137.6583,137.8841,137.6402,137.875,8305.0
2020-11-18 10:50:00,152.68,152.77,152.45,152.5,5714.0,137.8931,137.9744,137.6854,137.7305,5714.0
2020-11-18 11:00:00,152.52,152.93,152.51,152.85,8921.0,137.7486,138.1189,137.7396,138.0466,8921.0
2020-11-18 11:10:00,152.9,153.11,152.81,153.09,10419.0,138.0918,138.2814,138.0105,138.2634,10419.0
2020-11-18 11:20:00,153.12,153.61,153.0,153.44,19314.0,138.2905,138.733,138.1821,138.5795,19314.0
2020-11-18 11:30:00,153.44,153.53,152.96,153.53,14950.0,138.5795,138.6608,138.146,138.6608,14950.0
2020-11-18 11:40:00,153.54,153.61,153.19,153.2,9633.0,138.6698,138.733,138.3537,138.3627,9633.0
2020-11-18 11:50:00,153.09,153.71,153.07,153.66,7327.0,138.2634,138.8233,138.2453,138.7782,7327.0
2020-11-18 12:00:00,153.53,153.72,153.48,153.63,10651.0,138.6608,138.8324,138.6156,138.7511,10651.0
2020-11-18 12:10:00,153.69,153.82,153.42,153.53,12930.0,138.8053,138.9227,138.5614,138.6608,12930.0
2020-11-18 12:20:00,153.5,153.55,153.18,153.3,17645.0,138.6337,138.6788,138.3447,138.453,17645.0
2020-11-18 12:30:00,153.32,153.65,153.27,153.56,17012.0,138.4711,138.7691,138.426,138.6879,17012.0
2020-11-18 12:40:00,153.55,153.82,153.55,153.64,8427.0,138.6788,138.9227,138.6788,138.7601,8427.0
2020-11-18 12:50:00,153.65,153.67,153.46,153.54,13139.0,138.7691,138.7872,138.5976,138.6698,13139.0
2020-11-18 13:00:00,153.51,153.74,153.47,153.68,14185.0,138.6427,138.8504,138.6066,138.7962,14185.0
2020-11-18 13:10:00,153.72,154.23,153.72,154.14,25737.0,138.8324,139.293,138.8324,139.2117,25737.0
2020-11-18 13:20:00,154.13,154.21,153.97,153.97,17831.0,139.2027,139.2749,139.0582,139.0582,17831.0
2020-11-18 13:30:00,153.93,154.25,153.84,154.13,19126.0,139.022,139.311,138.9407,139.2027,19126.0
2020-11-18 13:40:00,154.16,154.24,153.87,154.03,13279.0,139.2298,139.302,138.9678,139.1123,13279.0
2020-11-18 13:50:00,154.01,154.53,153.95,154.52,17251.0,139.0943,139.5639,139.0401,139.5549,17251.0
2020-11-18 14:00:00,154.52,154.95,154.52,154.76,38077.0,139.5549,139.9432,139.5549,139.7716,38077.0
2020-11-18 14:10:00,154.81,155.14,154.74,154.87,39803.0,139.8168,140.1148,139.7536,139.871,39803.0
2020-11-18 14:20:00,154.78,154.81,154.3,154.39,22880.0,139.7897,139.8168,139.3562,139.4375,22880.0
2020-11-18 14:30:00,154.43,154.43,154.0,154.13,15109.0,139.4736,139.4736,139.0853,139.2027,15109.0
2020-11-18 14:40:00,154.14,154.6,154.13,154.6,13402.0,139.2117,139.6271,139.2027,139.6271,13402.0
2020-11-18 14:50:00,154.62,155.22,154.62,154.98,34339.0,139.6452,140.1871,139.6452,139.9703,34339.0
2020-11-18 15:00:00,154.98,155.04,154.49,154.7,22893.0,139.9703,140.0245,139.5278,139.7175,22893.0
2020-11-18 15:10:00,154.74,155.07,154.67,154.7,28004.0,139.7536,140.0516,139.6904,139.7175,28004.0
2020-11-18 15:20:00,154.68,154.69,154.41,154.47,31093.0,139.6994,139.7084,139.4555,139.5097,31093.0
2020-11-18 15:30:00,154.43,154.43,153.75,153.92,47318.0,139.4736,139.4736,138.8595,139.013,47318.0
2020-11-18 15:40:00,153.91,154.34,153.81,153.87,60678.0,139.004,139.3923,138.9137,138.9678,60678.0
2020-11-18 15:50:00,153.94,154.21,153.28,153.44,168538.0,139.0311,139.2749,138.435,138.5795,168538.0
2020-11-19 09:30:00,152.5,152.94,151.39,152.3,57882.0,137.7305,138.1279,136.728,137.5499,57882.0
2020-11-19 09:40:00,152.47,152.89,152.21,152.75,11855.0,137.7034,138.0828,137.4686,137.9563,11855.0
2020-11-19 09:50:00,152.63,153.21,152.35,152.54,17189.0,137.8479,138.3718,137.5951,137.7667,17189.0
2020-11-19 10:00:00,152.42,152.86,152.3,152.52,18287.0,137.6583,138.0557,137.5499,137.7486,18287.0
2020-11-19 10:10:00,152.52,152.72,151.91,151.92,27225.0,137.7486,137.9292,137.1977,137.2067,27225.0
2020-11-19 10:20:00,151.77,151.95,150.47,150.65,34408.0,137.0712,137.2338,135.8971,136.0597,34408.0
2020-11-19 10:30:00,150.62,150.77,150.27,150.72,40669.0,136.0326,136.1681,135.7165,136.1229,40669.0
2020-11-19 10:40:00,150.71,151.23,150.59,150.95,24199.0,136.1139,136.5835,136.0055,136.3306,24199.0
2020-11-19 10:50:00,150.94,151.02,150.44,150.46,16931.0,136.3216,136.3939,135.87,135.8881,16931.0
2020-11-19 11:00:00,150.55,150.55,149.9,150.24,18413.0,135.9694,135.9694,135.3823,135.6894,18413.0
2020-11-19 11:10:00,150.23,150.3,149.96,150.14,16094.0,135.6804,135.7436,135.4365,135.5991,16094.0
2020-11-19 11:20:00,150.14,150.37,150.04,150.09,17769.0,135.5991,135.8068,135.5088,135.5539,17769.0
2020-11-19 11:30:00,149.97,150.04,149.37,149.46,10677.0,135.4456,135.5088,134.9037,134.9849,10677.0
2020-11-19 11:40:00,149.59,149.89,149.54,149.89,10767.0,135.1024,135.3733,135.0572,135.3733,10767.0
2020-11-19 11:50:00,149.82,150.1,149.43,150.09,11268.0,135.3101,135.563,134.9579,135.5539,11268.0
2020-11-19 12:00:00,150.02,150.06,149.85,149.89,24036.0,135.4907,135.5268,135.3372,135.3733,24036.0
2020-11-19 12:10:00,149.91,150.06,149.5,149.5,8500.0,135.3914,135.5268,135.0211,135.0211,8500.0
2020-11-19 12:20:00,149.63,149.93,149.55,149.83,6545.0,135.1385,135.4094,135.0662,135.3191,6545.0
2020-11-19 12:30:00,149.83,150.01,149.78,149.99,5901.0,135.3191,135.4817,135.274,135.4636,5901.0
2020-11-19 12:40:00,149.95,149.95,149.48,149.71,11822.0,135.4275,135.4275,135.003,135.2107,11822.0
2020-11-19 12:50:00,149.74,149.75,149.42,149.69,19739.0,135.2378,135.2469,134.9488,135.1927,19739.0
2020-11-19 13:00:00,149.58,150.05,149.51,149.64,12653.0,135.0933,135.5178,135.0301,135.1475,12653.0
2020-11-19 13:10:00,149.61,149.86,149.6,149.84,17955.0,135.1204,135.3462,135.1114,135.3281,17955.0
2020-11-19 13:20:00,149.86,149.96,149.62,149.67,17920.0,135.3462,135.4365,135.1295,135.1746,17920.0
2020-11-19 13:30:00,149.72,149.75,149.29,149.52,9489.0,135.2198,135.2469,134.8314,135.0391,9489.0
2020-11-19 13:40:00,149.52,149.68,149.43,149.58,16950.0,135.0391,135.1836,134.9579,135.0933,16950.0
2020-11-19 13:50:00,149.51,149.55,149.29,149.44,13190.0,135.0301,135.0662,134.8314,134.9669,13190.0
2020-11-19 14:00:00,149.52,149.85,149.52,149.8,10288.0,135.0391,135.3372,135.0391,135.292,10288.0
2020-11-19 14:10:00,149.81,150.07,149.65,149.73,19138.0,135.3011,135.5359,135.1565,135.2288,19138.0
2020-11-19 14:20:00,149.79,149.83,149.61,149.8,8199.0,135.283,135.3191,135.1204,135.292,8199.0
2020-11-19 14:30:00,149.69,150.23,149.65,150.09,46882.0,135.1927,135.6804,135.1565,135.5539,46882.0
2020-11-19 14:40:00,150.03,150.56,149.97,150.44,34722.0,135.4997,135.9784,135.4456,135.87,34722.0
2020-11-19 14:50:00,150.4,150.46,150.01,150.11,18396.0,135.8339,135.8881,135.4817,135.572,18396.0
2020-11-19 15:00:00,150.11,150.18,149.96,149.98,16672.0,135.572,135.6352,135.4365,135.4546,16672.0
2020-11-19 15:10:00,149.99,150.31,149.92,149.98,15917.0,135.4636,135.7526,135.4004,135.4546,15917.0
2020-11-19 15:20:00,149.98,150.29,149.81,149.93,31308.0,135.4546,135.7346,135.3011,135.4094,31308.0
2020-11-19 15:30:00,150.03,150.53,149.94,150.27,74005.0,135.4997,135.9513,135.4185,135.7165,74005.0
2020-11-19 15:40:00,150.27,150.33,150.02,150.28,47893.0,135.7165,135.7707,135.4907,135.7255,47893.0
2020-11-19 15:50:00,150.28,150.38,149.88,149.97,144734.0,135.7255,135.8158,135.3643,135.4456,144734.0
2020-11-20 09:30:00,150.0,150.33,149.32,149.96,61940.0,135.4726,135.7707,134.8585,135.4365,61940.0
2020-11-20 09:40:00,149.88,150.21,149.64,149.71,11284.0,135.3643,135.6623,135.1475,135.2107,11284.0
2020-11-20 09:50:00,149.57,149.57,148.78,149.14,21092.0,135.0843,135.0843,134.3708,134.6959,21092.0
2020-11-20 10:00:00,149.21,149.54,148.86,149.13,27545.0,134.7592,135.0572,134.4431,134.6869,27545.0
2020-11-20 10:10:00,149.03,149.24,148.62,148.96,15309.0,134.5966,134.7863,134.2263,134.5334,15309.0
2020-11-20 10:20:00,148.88,149.49,148.88,149.12,20794.0,134.4611,135.012,134.4611,134.6779,20794.0
2020-11-20 10:30:00,149.15,149.31,148.58,148.73,11803.0,134.705,134.8495,134.1902,134.3256,11803.0
2020-11-20 10:40:00,148.71,148.71,148.4,148.41,8275.0,134.3076,134.3076,134.0276,134.0366,8275.0
2020-11-20 10:50:00,148.33,148.63,148.26,148.53,9813.0,133.9644,134.2353,133.9012,134.145,9813.0
2020-11-20 11:00:00,148.48,148.75,148.24,148.52,19294.0,134.0999,134.3437,133.8831,134.136,19294.0
2020-11-20 11:10:00,148.41,148.64,148.1,148.14,10004.0,134.0366,134.2444,133.7567,133.7928,10004.0
2020-11-20 11:20:00,148.17,148.2,147.89,148.2,17836.0,133.8199,133.847,133.567,133.847,17836.0
2020-11-20 11:30:00,148.1,148.25,148.03,148.19,12897.0,133.7567,133.8921,133.6934,133.8379,12897.0
2020-11-20 11:40:00,148.15,148.24,147.5,147.6,24370.0,133.8018,133.8831,133.2148,133.3051,24370.0
2020-11-20 11:50:00,147.69,148.0,147.61,147.88,19683.0,133.3864,133.6663,133.3141,133.558,19683.0
2020-11-20 12:00:00,147.88,148.25,147.65,148.11,15276.0,133.558,133.8921,133.3502,133.7657,15276.0
2020-11-20 12:10:00,148.03,148.24,147.93,148.22,17860.0,133.6934,133.8831,133.6031,133.865,17860.0
2020-11-20 12:20:00,148.23,148.23,147.9,148.2,14466.0,133.8741,133.8741,133.576,133.847,14466.0
2020-11-20 12:30:00,148.23,148.31,147.92,148.02,15598.0,133.8741,133.9463,133.5941,133.6844,15598.0
2020-11-20 12:40:00,148.01,148.09,147.9,147.93,8980.0,133.6754,133.7476,133.576,133.6031,8980.0
2020-11-20 12:50:00,147.97,148.1,147.96,148.08,10891.0,133.6393,133.7567,133.6302,133.7386,10891.0
2020-11-20 13:00:00,148.06,148.45,148.01,148.17,31499.0,133.7205,134.0728,133.6754,133.8199,31499.0
2020-11-20 13:10:00,148.12,148.43,148.11,148.27,7800.0,133.7747,134.0547,133.7657,133.9102,7800.0
2020-11-20 13:20:00,148.24,148.3,148.14,148.14,25683.0,133.8831,133.9373,133.7928,133.7928,25683.0
2020-11-20 13:30:00,148.12,148.45,147.96,148.45,21012.0,133.7747,134.0728,133.6302,134.0728,21012.0
2020-11-20 13:40:00,148.5,148.5,148.17,148.37,12924.0,134.1179,134.1179,133.8199,134.0005,12924.0
2020-11-20 13:50:00,148.35,148.4,147.89,148.0,17605.0,133.9824,134.0276,133.567,133.6663,17605.0
2020-11-20 14:00:00,148.0,148.15,147.93,147.98,12684.0,133.6663,133.8018,133.6031,133.6483,12684.0
2020-11-20 14:10:00,147.97,148.07,147.88,148.04,10073.0,133.6393,133.7296,133.558,133.7025,10073.0
2020-11-20 14:20:00,147.97,148.17,147.91,148.0,10069.0,133.6393,133.8199,133.5851,133.6663,10069.0
2020-11-20 14:30:00,148.0,148.21,147.95,147.98,11593.0,133.6663,133.856,133.6212,133.6483,11593.0
2020-11-20 14:40:00,147.91,148.1,147.83,148.08,8768.0,133.5851,133.7567,133.5128,133.7386,8768.0
2020-11-20 14:50:00,148.09,148.15,147.98,148.13,16084.0,133.7476,133.8018,133.6483,133.7838,16084.0
2020-11-20 15:00:00,148.14,148.14,147.73,147.73,12391.0,133.7928,133.7928,133.4225,133.4225,12391.0
2020-11-20 15:10:00,147.78,147.86,147.57,147.76,12297.0,133.4677,133.5399,133.278,133.4496,12297.0
2020-11-20 15:20:00,147.72,148.03,147.71,147.95,10183.0,133.4135,133.6934,133.4044,133.6212,10183.0
2020-11-20 15:30:00,147.95,148.21,147.85,148.17,38231.0,133.6212,133.856,133.5309,133.8199,38231.0
2020-11-20 15:40:00,148.19,148.33,147.95,148.29,36448.0,133.8379,133.9644,133.6212,133.9283,36448.0
2020-11-20 15:50:00,148.26,148.54,148.11,148.36,118491.0,133.9012,134.154,133.7657,133.9915,118491.0
2020-11-23 09:30:00,148.99,150.21,148.86,150.07,45348.0,134.5605,135.6623,134.4431,135.5359,45348.0
2020-11-23 09:40:00,150.17,150.63,149.92,150.11,28012.0,135.6262,136.0416,135.4004,135.572,28012.0
2020-11-23 09:50:00,150.39,150.76,149.95,150.0,27839.0,135.8249,136.159,135.4275,135.4726,27839.0
2020-11-23 10:00:00,150.13,150.33,149.9,150.12,37912.0,135.5901,135.7707,135.3823,135.581,37912.0
2020-11-23 10:10:00,150.19,150.35,149.98,150.02,25190.0,135.6442,135.7888,135.4546,135.4907,25190.0
2020-11-23 10:20:00,150.02,150.33,149.88,149.88,14257.0,135.4907,135.7707,135.3643,135.3643,14257.0
2020-11-23 10:30:00,149.87,150.18,149.87,150.14,15673.0,135.3552,135.6352,135.3552,135.5991,15673.0
2020-11-23 10:40:00,150.11,150.33,149.91,150.28,19898.0,135.572,135.7707,135.3914,135.7255,19898.0
2020-11-23 10:50:00,150.24,150.24,149.85,149.93,14753.0,135.6894,135.6894,135.3372,135.4094,14753.0
2020-11-23 11:00:00,150.0,150.09,149.87,150.04,5950.0,135.4726,135.5539,135.3552,135.5088,5950.0
2020-11-23 11:10:00,149.93,149.95,149.71,149.77,7209.0,135.4094,135.4275,135.2107,135.2649,7209.0
2020-11-23 11:20:00,149.82,149.89,149.73,149.86,8185.0,135.3101,135.3733,135.2288,135.3462,8185.0
2020-11-23 11:30:00,149.68,149.8,149.42,149.8,8796.0,135.1836,135.292,134.9488,135.292,8796.0
2020-11-23 11:40:00,149.7,150.03,149.67,149.94,16347.0,135.2017,135.4997,135.1746,135.4185,16347.0
2020-11-23 11:50:00,149.94,150.17,149.91,150.03,8859.0,135.4185,135.6262,135.3914,135.4997,8859.0
2020-11-23 12:00:00,150.03,150.16,149.72,150.14,21216.0,135.4997,135.6172,135.2198,135.5991,21216.0
2020-11-23 12:10:00,150.16,150.27,149.77,149.98,12476.0,135.6172,135.7165,135.2649,135.4546,12476.0
2020-11-23 12:20:00,150.02,150.14,149.8,149.8,9357.0,135.4907,135.5991,135.292,135.292,9357.0
2020-11-23 12:30:00,149.77,149.98,149.77,149.84,6812.0,135.2649,135.4546,135.2649,135.3281,6812.0
2020-11-23 12:40:00,149.92,149.99,149.8,149.82,13387.0,135.4004,135.4636,135.292,135.3101,13387.0
2020-11-23 12:50:00,149.82,149.89,149.81,149.86,8574.0,135.3101,135.3733,135.3011,135.3462,8574.0
2020-11-23 13:00:00,149.85,150.16,149.85,149.99,9105.0,135.3372,135.6172,135.3372,135.4636,9105.0
2020-11-23 13:10:00,150.07,150.22,150.02,150.09,12716.0,135.5359,135.6713,135.4907,135.5539,12716.0
2020-11-23 13:20:00,150.14,150.14,149.91,149.98,11587.0,135.5991,135.5991,135.3914,135.4546,11587.0
2020-11-23 13:30:00,150.05,150.05,149.89,149.95,10172.0,135.5178,135.5178,135.3733,135.4275,10172.0
2020-11-23 13:40:00,149.99,150.22,149.96,150.02,3068.0,135.4636,135.6713,135.4365,135.4907,3068.0
2020-11-23 13:50:00,150.1,150.19,149.96,150.14,16118.0,135.563,135.6442,135.4365,135.5991,16118.0
2020-11-23 14:00:00,150.12,150.3,150.1,150.12,7877.0,135.581,135.7436,135.563,135.581,7877.0
2020-11-23 14:10:00,150.08,150.23,149.9,150.01,8464.0,135.5449,135.6804,135.3823,135.4817,8464.0
2020-11-23 14:20:00,150.15,150.2,149.89,149.97,7743.0,135.6081,135.6533,135.3733,135.4456,7743.0
2020-11-23 14:30:00,150.04,150.04,149.91,149.99,7745.0,135.5088,135.5088,135.3914,135.4636,7745.0
2020-11-23 14:40:00,150.04,150.17,150.02,150.02,9900.0,135.5088,135.6262,135.4907,135.4907,9900.0
2020-11-23 14:50:00,150.04,150.5,150.02,150.4,28090.0,135.5088,135.9242,135.4907,135.8339,28090.0
2020-11-23 15:00:00,150.38,150.57,150.28,150.38,32392.0,135.8158,135.9874,135.7255,135.8158,32392.0
2020-11-23 15:10:00,150.39,150.48,150.22,150.22,12039.0,135.8249,135.9062,135.6713,135.6713,12039.0
2020-11-23 15:20:00,150.15,150.3,150.11,150.16,12957.0,135.6081,135.7436,135.572,135.6172,12957.0
2020-11-23 15:30:00,150.19,150.39,150.07,150.22,28232.0,135.6442,135.8249,135.5359,135.6713,28232.0
2020-11-23 15:40:00,150.22,150.44,150.17,150.29,50006.0,135.6713,135.87,135.6262,135.7346,50006.0
2020-11-23 15:50:00,150.45,150.52,149.83,150.1,142469.0,135.8791,135.9423,135.3191,135.563,142469.0
2020-11-24 09:30:00,152.41,152.76,151.22,152.11,55069.0,137.6492,137.9653,136.5745,137.3783,55069.0
2020-11-24 09:40:00,152.17,153.07,152.0,152.7,40634.0,137.4325,138.2453,137.279,137.9112,40634.0
2020-11-24 09:50:00,152.62,152.85,152.23,152.69,31982.0,137.8389,138.0466,137.4867,137.9021,31982.0
2020-11-24 10:00:00,152.8,153.26,152.73,152.81,37447.0,138.0015,138.4169,137.9383,138.0105,37447.0
2020-11-24 10:10:00,152.67,153.04,152.47,152.8,32884.0,137.8841,138.2182,137.7034,138.0015,32884.0
2020-11-24 10:20:00,152.78,153.09,152.62,153.06,18501.0,137.9834,138.2634,137.8389,138.2363,18501.0
2020-11-24 10:30:00,153.06,153.64,152.54,152.64,31552.0,138.2363,138.7601,137.7667,137.857,31552.0
2020-11-24 10:40:00,152.67,153.11,152.58,152.8,21137.0,137.8841,138.2814,137.8028,138.0015,21137.0
2020-11-24 10:50:00,152.81,153.63,152.71,152.73,26874.0,138.0105,138.7511,137.9202,137.9383,26874.0
2020-11-24 11:00:00,152.77,153.0,152.67,152.81,13671.0,137.9744,138.1821,137.8841,138.0105,13671.0
2020-11-24 11:10:00,152.77,152.92,152.46,152.84,10394.0,137.9744,138.1098,137.6944,138.0376,10394.0
2020-11-24 11:20:00,152.82,153.09,152.82,153.03,17129.0,138.0195,138.2634,138.0195,138.2092,17129.0
2020-11-24 11:30:00,153.02,153.33,152.94,153.09,29804.0,138.2002,138.4801,138.1279,138.2634,29804.0
2020-11-24 11:40:00,153.05,153.35,152.67,153.24,55008.0,138.2273,138.4982,137.8841,138.3989,55008.0
2020-11-24 11:50:00,153.23,153.55,153.0,153.14,31440.0,138.3898,138.6788,138.1821,138.3085,31440.0
2020-11-24 12:00:00,153.19,153.6,153.19,153.57,20446.0,138.3537,138.724,138.3537,138.6969,20446.0
2020-11-24 12:10:00,153.6,153.6,152.99,153.22,45562.0,138.724,138.724,138.1731,138.3808,45562.0
2020-11-24 12:20:00,153.18,153.2,152.88,152.92,15532.0,138.3447,138.3627,138.0737,138.1098,15532.0
2020-11-24 12:30:00,153.02,153.17,152.92,153.1,12429.0,138.2002,138.3356,138.1098,138.2724,12429.0
2020-11-24 12:40:00,153.11,153.13,152.85,152.85,11625.0,138.2814,138.2995,138.0466,138.0466,11625.0
2020-11-24 12:50:00,152.89,153.08,152.72,153.04,21298.0,138.0828,138.2544,137.9292,138.2182,21298.0
2020-11-24 13:00:00,153.08,153.11,152.82,152.82,28611.0,138.2544,138.2814,138.0195,138.0195,28611.0
2020-11-24 13:10:00,152.82,153.18,152.82,153.08,15855.0,138.0195,138.3447,138.0195,138.2544,15855.0
2020-11-24 13:20:00,153.07,153.15,152.63,152.69,19201.0,138.2453,138.3176,137.8479,137.9021,19201.0
2020-11-24 13:30:00,152.72,152.83,152.37,152.39,27613.0,137.9292,138.0286,137.6131,137.6312,27613.0
2020-11-24 13:40:00,152.41,152.89,152.33,152.62,26546.0,137.6492,138.0828,137.577,137.8389,26546.0
2020-11-24 13:50:00,152.6,152.95,152.59,152.84,15889.0,137.8208,138.1369,137.8118,138.0376,15889.0
2020-11-24 14:00:00,152.75,153.05,152.71,152.78,16596.0,137.9563,138.2273,137.9202,137.9834,16596.0
2020-11-24 14:10:00,152.82,152.96,152.56,152.78,17203.0,138.0195,138.146,137.7847,137.9834,17203.0
2020-11-24 14:20:00,152.72,152.86,152.48,152.53,9511.0,137.9292,138.0557,137.7125,137.7576,9511.0
2020-11-24 14:30:00,152.54,152.57,152.08,152.53,22475.0,137.7667,137.7937,137.3512,137.7576,22475.0
2020-11-24 14:40:00,152.45,152.74,152.38,152.38,15523.0,137.6854,137.9473,137.6221,137.6221,15523.0
2020-11-24 14:50:00,152.37,152.8,152.37,152.73,15305.0,137.6131,138.0015,137.6131,137.9383,15305.0
2020-11-24 15:00:00,152.69,152.88,152.6,152.86,17114.0,137.9021,138.0737,137.8208,138.0557,17114.0
2020-11-24 15:10:00,152.86,153.0,152.76,152.82,25776.0,138.0557,138.1821,137.9653,138.0195,25776.0
2020-11-24 15:20:00,152.84,153.31,152.79,153.19,28839.0,138.0376,138.4621,137.9924,138.3537,28839.0
2020-11-24 15:30:00,153.17,153.63,153.1,153.53,21053.0,138.3356,138.7511,138.2724,138.6608,21053.0
2020-11-24 15:40:00,153.49,153.53,153.14,153.52,28161.0,138.6246,138.6608,138.3085,138.6517,28161.0
2020-11-24 15:50:00,153.48,153.74,153.27,153.69,87208.0,138.6156,138.8504,138.426,138.8053,87208.0
2020-11-25 09:30:00,153.85,153.85,151.97,152.54,35948.0,138.9498,138.9498,137.2519,137.7667,35948.0
2020-11-25 09:40:00,152.24,152.99,151.96,152.24,18520.0,137.4957,138.1731,137.2428,137.4957,18520.0
2020-11-25 09:50:00,152.0,152.24,151.56,152.24,19268.0,137.279,137.4957,136.8816,137.4957,19268.0
2020-11-25 10:00:00,152.21,152.4,151.54,151.62,18634.0,137.4686,137.6402,136.8635,136.9358,18634.0
2020-11-25 10:10:00,151.63,152.67,151.62,152.27,11656.0,136.9448,137.8841,136.9358,137.5228,11656.0
2020-11-25 10:20:00,152.37,152.74,152.04,152.46,11443.0,137.6131,137.9473,137.3151,137.6944,11443.0
2020-11-25 10:30:00,152.61,152.83,152.25,152.25,11780.0,137.8299,138.0286,137.5047,137.5047,11780.0
2020-11-25 10:40:00,152.08,152.51,151.98,152.09,10122.0,137.3512,137.7396,137.2609,137.3602,10122.0
2020-11-25 10:50:00,152.14,152.42,152.08,152.17,5657.0,137.4054,137.6583,137.3512,137.4325,5657.0
2020-11-25 11:00:00,152.18,152.32,152.06,152.3,6956.0,137.4415,137.568,137.3331,137.5499,6956.0
2020-11-25 11:10:00,152.25,152.33,152.07,152.21,7810.0,137.5047,137.577,137.3422,137.4686,7810.0
2020-11-25 11:20:00,152.16,152.33,151.97,152.13,6444.0,137.4235,137.577,137.2519,137.3964,6444.0
2020-11-25 11:30:00,152.12,152.61,152.11,152.61,9472.0,137.3873,137.8299,137.3783,137.8299,9472.0
2020-11-25 11:40:00,152.6,152.73,152.21,152.64,8396.0,137.8208,137.9383,137.4686,137.857,8396.0
2020-11-25 11:50:00,152.64,152.92,152.62,152.92,4878.0,137.857,138.1098,137.8389,138.1098,4878.0
2020-11-25 12:00:00,152.99,153.04,152.7,152.89,11403.0,138.1731,138.2182,137.9112,138.0828,11403.0
2020-11-25 12:10:00,153.0,153.08,152.76,152.89,9342.0,138.1821,138.2544,137.9653,138.0828,9342.0
2020-11-25 12:20:00,152.8,152.83,152.5,152.5,5225.0,138.0015,138.0286,137.7305,137.7305,5225.0
2020-11-25 12:30:00,152.51,152.64,152.24,152.49,10651.0,137.7396,137.857,137.4957,137.7215,10651.0
2020-11-25 12:40:00,152.51,152.8,152.35,152.47,11060.0,137.7396,138.0015,137.5951,137.7034,11060.0
2020-11-25 12:50:00,152.47,152.52,152.28,152.43,6046.0,137.7034,137.7486,137.5318,137.6673,6046.0
2020-11-25 13:00:00,152.44,152.57,152.28,152.38,7670.0,137.6763,137.7937,137.5318,137.6221,7670.0
2020-11-25 13:10:00,152.37,152.43,152.13,152.22,12574.0,137.6131,137.6673,137.3964,137.4776,12574.0
2020-11-25 13:20:00,152.29,152.6,152.29,152.46,5594.0,137.5409,137.8208,137.5409,137.6944,5594.0
2020-11-25 13:30:00,152.45,152.66,152.35,152.51,7673.0,137.6854,137.875,137.5951,137.7396,7673.0
2020-11-25 13:40:00,152.54,152.63,152.44,152.59,7420.0,137.7667,137.8479,137.6763,137.8118,7420.0
2020-11-25 13:50:00,152.59,152.8,152.55,152.7,9864.0,137.8118,138.0015,137.7757,137.9112,9864.0
2020-11-25 14:00:00,152.61,152.61,152.25,152.35,6336.0,137.8299,137.8299,137.5047,137.5951,6336.0
2020-11-25 14:10:00,152.39,152.42,152.02,152.2,7534.0,137.6312,137.6583,137.297,137.4596,7534.0
2020-11-25 14:20:00,152.15,152.4,152.12,152.28,6340.0,137.4144,137.6402,137.3873,137.5318,6340.0
2020-11-25 14:30:00,152.33,152.35,152.09,152.17,4241.0,137.577,137.5951,137.3602,137.4325,4241.0
2020-11-25 14:40:00,152.12,152.23,152.05,152.18,5222.0,137.3873,137.4867,137.3241,137.4415,5222.0
2020-11-25 14:50:00,152.17,152.25,152.09,152.19,6273.0,137.4325,137.5047,137.3602,137.4505,6273.0
2020-11-25 15:00:00,152.17,152.32,152.1,152.28,8523.0,137.4325,137.568,137.3693,137.5318,8523.0
2020-11-25 15:10:00,152.28,152.41,152.2,152.26,12969.0,137.5318,137.6492,137.4596,137.5138,12969.0
2020-11-25 15:20:00,152.16,152.2,151.98,152.15,20855.0,137.4235,137.4596,137.2609,137.4144,20855.0
2020-11-25 15:30:00,152.1,152.19,151.84,151.85,17218.0,137.3693,137.4505,137.1344,137.1435,17218.0
2020-11-25 15:40:00,151.87,152.03,151.85,151.98,12113.0,137.1615,137.306,137.1435,137.2609,12113.0
2020-11-25 15:50:00,151.94,152.1,151.73,152.0,61221.0,137.2248,137.3693,137.0351,137.279,61221.0
2020-11-27 09:30:00,151.62,152.88,151.5,152.14,45997.0,136.9358,138.0737,136.8274,137.4054,45997.0
2020-11-27 09:40:00,152.43,153.03,152.33,152.67,12225.0,137.6673,138.2092,137.577,137.8841,12225.0
2020-11-27 09:50:00,152.54,153.0,152.16,152.16,12008.0,137.7667,138.1821,137.4235,137.4235,12008.0
2020-11-27 10:00:00,152.15,152.48,151.83,152.11,15861.0,137.4144,137.7125,137.1254,137.3783,15861.0
2020-11-27 10:10:00,152.18,152.4,151.85,151.85,9375.0,137.4415,137.6402,137.1435,137.1435,9375.0
2020-11-27 10:20:00,151.88,152.41,151.81,152.29,10919.0,137.1706,137.6492,137.1074,137.5409,10919.0
2020-11-27 10:30:00,152.29,152.37,152.06,152.19,9772.0,137.5409,137.6131,137.3331,137.4505,9772.0
2020-11-27 10:40:00,152.24,152.49,152.21,152.39,10244.0,137.4957,137.7215,137.4686,137.6312,10244.0
2020-11-27 10:50:00,152.43,152.55,152.24,152.31,24978.0,137.6673,137.7757,137.4957,137.5589,24978.0
2020-11-27 11:00:00,152.37,152.69,152.24,152.3,15232.0,137.6131,137.9021,137.4957,137.5499,15232.0
2020-11-27 11:10:00,152.36,152.36,151.9,152.12,15076.0,137.6041,137.6041,137.1886,137.3873,15076.0
2020-11-27 11:20:00,152.18,152.4,152.06,152.06,8596.0,137.4415,137.6402,137.3331,137.3331,8596.0
2020-11-27 11:30:00,152.06,152.23,151.83,152.11,10296.0,137.3331,137.4867,137.1254,137.3783,10296.0
2020-11-27 11:40:00,152.16,152.28,152.11,152.17,8633.0,137.4235,137.5318,137.3783,137.4325,8633.0
2020-11-27 11:50:00,152.17,152.28,151.92,152.21,13186.0,137.4325,137.5318,137.2067,137.4686,13186.0
2020-11-27 12:00:00,152.21,152.38,152.17,152.24,15419.0,137.4686,137.6221,137.4325,137.4957,15419.0
2020-11-27 12:10:00,152.24,152.3,151.92,152.09,14911.0,137.4957,137.5499,137.2067,137.3602,14911.0
2020-11-27 12:20:00,152.11,152.11,151.45,151.46,29347.0,137.3783,137.3783,136.7822,136.7912,29347.0
2020-11-27 12:30:00,151.52,151.6,151.27,151.52,17715.0,136.8454,136.9177,136.6197,136.8454,17715.0
2020-11-27 12:40:00,151.54,152.12,151.54,152.12,11904.0,136.8635,137.3873,136.8635,137.3873,11904.0
2020-11-27 12:50:00,152.13,152.25,151.9,151.95,42162.0,137.3964,137.5047,137.1886,137.2338,42162.0
2020-11-30 09:30:00,151.01,151.73,150.87,151.19,28950.0,136.3848,137.0351,136.2584,136.5474,28950.0
2020-11-30 09:40:00,151.19,151.48,150.95,151.3,14967.0,136.5474,136.8093,136.3306,136.6467,14967.0
2020-11-30 09:50:00,151.29,151.29,150.71,150.95,26953.0,136.6377,136.6377,136.1139,136.3306,26953.0
2020-11-30 10:00:00,150.95,151.13,150.75,151.07,22858.0,136.3306,136.4932,136.15,136.439,22858.0
2020-11-30 10:10:00,151.06,151.47,151.06,151.43,21172.0,136.43,136.8003,136.43,136.7642,21172.0
2020-11-30 10:20:00,151.36,151.59,151.21,151.5,20128.0,136.7009,136.9087,136.5655,136.8274,20128.0
2020-11-30 10:30:00,151.46,151.57,151.02,151.19,35226.0,136.7912,136.8906,136.3939,136.5474,35226.0
2020-11-30 10:40:00,151.19,151.43,150.95,151.19,16596.0,136.5474,136.7642,136.3306,136.5474,16596.0
2020-11-30 10:50:00,151.28,152.09,151.27,151.89,24778.0,136.6287,137.3602,136.6197,137.1796,24778.0
2020-11-30 11:00:00,151.9,152.17,151.74,151.94,14967.0,137.1886,137.4325,137.0441,137.2248,14967.0
2020-11-30 11:10:00,151.96,152.13,151.53,151.63,20684.0,137.2428,137.3964,136.8545,136.9448,20684.0
2020-11-30 11:20:00,151.56,151.61,150.91,150.91,17374.0,136.8816,136.9267,136.2945,136.2945,17374.0
2020-11-30 11:30:00,150.89,150.93,150.18,150.28,15183.0,136.2765,136.3126,135.6352,135.7255,15183.0
2020-11-30 11:40:00,150.21,150.56,150.19,150.42,13501.0,135.6623,135.9784,135.6442,135.852,13501.0
2020-11-30 11:50:00,150.43,150.66,150.2,150.22,14284.0,135.861,136.0687,135.6533,135.6713,14284.0
2020-11-30 12:00:00,150.25,150.45,150.19,150.41,7490.0,135.6984,135.8791,135.6442,135.8429,7490.0
2020-11-30 12:10:00,150.39,150.51,150.15,150.5,9552.0,135.8249,135.9333,135.6081,135.9242,9552.0
2020-11-30 12:20:00,150.5,150.82,150.39,150.75,19254.0,135.9242,136.2132,135.8249,136.15,19254.0
2020-11-30 12:30:00,150.74,150.94,150.69,150.69,10461.0,136.141,136.3216,136.0958,136.0958,10461.0
2020-11-30 12:40:00,150.7,150.87,150.61,150.67,8488.0,136.1049,136.2584,136.0236,136.0778,8488.0
2020-11-30 12:50:00,150.63,150.63,150.26,150.3,9349.0,136.0416,136.0416,135.7075,135.7436,9349.0
2020-11-30 13:00:00,150.25,150.57,150.19,150.27,12166.0,135.6984,135.9874,135.6442,135.7165,12166.0
2020-11-30 13:10:00,150.21,150.22,149.78,149.92,14260.0,135.6623,135.6713,135.274,135.4004,14260.0
2020-11-30 13:20:00,149.85,150.0,149.75,149.81,16859.0,135.3372,135.4726,135.2469,135.3011,16859.0
2020-11-30 13:30:00,149.79,149.85,149.57,149.58,7422.0,135.283,135.3372,135.0843,135.0933,7422.0
2020-11-30 13:40:00,149.72,149.79,149.5,149.61,7889.0,135.2198,135.283,135.0211,135.1204,7889.0
2020-11-30 13:50:00,149.75,149.76,149.26,149.26,6785.0,135.2469,135.2559,134.8043,134.8043,6785.0
2020-11-30 14:00:00,149.24,149.24,149.02,149.09,15518.0,134.7863,134.7863,134.5876,134.6508,15518.0
2020-11-30 14:10:00,149.05,149.23,148.95,149.1,9689.0,134.6147,134.7772,134.5243,134.6598,9689.0
2020-11-30 14:20:00,149.09,149.39,149.08,149.28,7086.0,134.6508,134.9217,134.6417,134.8224,7086.0
2020-11-30 14:30:00,149.25,149.25,148.78,148.79,9490.0,134.7953,134.7953,134.3708,134.3798,9490.0
2020-11-30 14:40:00,148.8,148.99,148.65,148.98,15879.0,134.3889,134.5605,134.2534,134.5514,15879.0
2020-11-30 14:50:00,148.99,149.61,148.89,149.61,7926.0,134.5605,135.1204,134.4702,135.1204,7926.0
2020-11-30 15:00:00,149.61,149.83,149.2,149.4,28124.0,135.1204,135.3191,134.7501,134.9308,28124.0
2020-11-30 15:10:00,149.28,149.49,149.18,149.49,13829.0,134.8224,135.012,134.7321,135.012,13829.0
2020-11-30 15:20:00,149.46,149.54,149.18,149.18,12027.0,134.9849,135.0572,134.7321,134.7321,12027.0
2020-11-30 15:30:00,149.19,149.41,149.14,149.31,23230.0,134.7411,134.9398,134.6959,134.8495,23230.0
2020-11-30 15:40:00,149.31,149.76,148.85,149.42,47659.0,134.8495,135.2559,134.434,134.9488,47659.0
2020-11-30 15:50:00,149.8,149.8,149.0,149.35,112294.0,135.292,135.292,134.5695,134.8856,112294.0
2020-12-01 09:30:00,151.04,151.53,150.7,151.21,36059.0,136.4119,136.8545,136.1049,136.5655,36059.0
2020-12-01 09:40:00,151.44,152.5,151.36,152.23,22236.0,136.7732,137.7305,136.7009,137.4867,22236.0
2020-12-01 09:50:00,152.23,152.63,152.15,152.47,31541.0,137.4867,137.8479,137.4144,137.7034,31541.0
2020-12-01 10:00:00,152.46,152.98,152.27,152.73,34663.0,137.6944,138.164,137.5228,137.9383,34663.0
2020-12-01 10:10:00,152.67,153.59,152.62,153.53,20499.0,137.8841,138.715,137.8389,138.6608,20499.0
2020-12-01 10:20:00,153.6,154.29,153.5,154.12,45833.0,138.724,139.3472,138.6337,139.1936,45833.0
2020-12-01 10:30:00,154.02,154.25,153.43,153.49,25538.0,139.1033,139.311,138.5705,138.6246,25538.0
2020-12-01 10:40:00,153.64,153.94,153.41,153.76,13511.0,138.7601,139.0311,138.5524,138.8685,13511.0
2020-12-01 10:50:00,153.74,153.74,153.23,153.25,21029.0,138.8504,138.8504,138.3898,138.4079,21029.0
2020-12-01 11:00:00,153.26,153.69,153.26,153.5,16620.0,138.4169,138.8053,138.4169,138.6337,16620.0
2020-12-01 11:10:00,153.53,153.65,153.46,153.5,26080.0,138.6608,138.7691,138.5976,138.6337,26080.0
2020-12-01 11:20:00,153.43,153.58,153.22,153.22,29094.0,138.5705,138.7059,138.3808,138.3808,29094.0
2020-12-01 11:30:00,153.25,153.54,152.68,152.97,39894.0,138.4079,138.6698,137.8931,138.155,39894.0
2020-12-01 11:40:00,152.95,152.98,152.55,152.69,13245.0,138.1369,138.164,137.7757,137.9021,13245.0
2020-12-01 11:50:00,152.69,152.87,152.48,152.84,9187.0,137.9021,138.0647,137.7125,138.0376,9187.0
2020-12-01 12:00:00,152.73,152.8,152.55,152.57,7744.0,137.9383,138.0015,137.7757,137.7937,7744.0
2020-12-01 12:10:00,152.56,152.56,152.25,152.26,7380.0,137.7847,137.7847,137.5047,137.5138,7380.0
2020-12-01 12:20:00,152.28,152.51,152.2,152.47,9723.0,137.5318,137.7396,137.4596,137.7034,9723.0
2020-12-01 12:30:00,152.5,152.69,152.5,152.59,5543.0,137.7305,137.9021,137.7305,137.8118,5543.0
2020-12-01 12:40:00,152.56,152.94,152.49,152.73,6641.0,137.7847,138.1279,137.7215,137.9383,6641.0
2020-12-01 12:50:00,152.78,152.93,152.7,152.77,6575.0,137.9834,138.1189,137.9112,137.9744,6575.0
2020-12-01 13:00:00,152.71,152.8,152.58,152.7,3426.0,137.9202,138.0015,137.8028,137.9112,3426.0
2020-12-01 13:10:00,152.65,152.65,152.41,152.5,6578.0,137.866,137.866,137.6492,137.7305,6578.0
2020-12-01 13:20:00,152.47,152.65,152.26,152.3,8292.0,137.7034,137.866,137.5138,137.5499,8292.0
2020-12-01 13:30:00,152.44,152.82,152.39,152.69,4572.0,137.6763,138.0195,137.6312,137.9021,4572.0
2020-12-01 13:40:00,152.74,152.82,152.6,152.6,6702.0,137.9473,138.0195,137.8208,137.8208,6702.0
2020-12-01 13:50:00,152.57,152.72,152.46,152.61,10859.0,137.7937,137.9292,137.6944,137.8299,10859.0
2020-12-01 14:00:00,152.64,152.73,152.42,152.45,13121.0,137.857,137.9383,137.6583,137.6854,13121.0
2020-12-01 14:10:00,152.42,152.71,152.31,152.54,9823.0,137.6583,137.9202,137.5589,137.7667,9823.0
2020-12-01 14:20:00,152.47,152.48,152.04,152.14,10839.0,137.7034,137.7125,137.3151,137.4054,10839.0
2020-12-01 14:30:00,152.13,152.14,151.9,151.97,12869.0,137.3964,137.4054,137.1886,137.2519,12869.0
2020-12-01 14:40:00,151.98,152.28,151.98,152.24,10020.0,137.2609,137.5318,137.2609,137.4957,10020.0
2020-12-01 14:50:00,152.18,152.52,152.09,152.46,21931.0,137.4415,137.7486,137.3602,137.6944,21931.0
2020-12-01 15:00:00,152.46,152.48,152.0,152.13,22894.0,137.6944,137.7125,137.279,137.3964,22894.0
2020-12-01 15:10:00,152.05,152.15,151.8,151.8,20677.0,137.3241,137.4144,137.0983,137.0983,20677.0
2020-12-01 15:20:00,151.87,152.23,151.83,152.21,10300.0,137.1615,137.4867,137.1254,137.4686,10300.0
2020-12-01 15:30:00,152.25,152.29,151.67,151.69,36344.0,137.5047,137.5409,136.9809,136.999,36344.0
2020-12-01 15:40:00,151.69,152.01,151.54,152.01,35706.0,136.999,137.288,136.8635,137.288,35706.0
2020-12-01 15:50:00,152.05,152.13,151.5,151.76,101670.0,137.3241,137.3964,136.8274,137.0622,101670.0
2020-12-02 09:30:00,150.87,151.52,150.12,151.33,40105.0,136.2584,136.8454,135.581,136.6738,40105.0
2020-12-02 09:40:00,151.4,151.97,151.35,151.69,22547.0,136.7371,137.2519,136.6919,136.999,22547.0
2020-12-02 09:50:00,151.64,152.26,151.5,151.94,19955.0,136.9538,137.5138,136.8274,137.2248,19955.0
2020-12-02 10:00:00,152.1,152.24,151.77,152.04,14913.0,137.3693,137.4957,137.0712,137.3151,14913.0
2020-12-02 10:10:00,151.91,151.96,151.44,151.44,18948.0,137.1977,137.2428,136.7732,136.7732,18948.0
2020-12-02 10:20:00,151.37,151.98,151.19,151.98,10272.0,136.71,137.2609,136.5474,137.2609,10272.0
2020-12-02 10:30:00,152.03,152.03,151.59,151.7,8527.0,137.306,137.306,136.9087,137.008,8527.0
2020-12-02 10:40:00,151.7,151.93,151.7,151.85,12709.0,137.008,137.2157,137.008,137.1435,12709.0
2020-12-02 10:50:00,151.85,151.87,151.58,151.71,6178.0,137.1435,137.1615,136.8996,137.017,6178.0
2020-12-02 11:00:00,151.75,151.87,151.57,151.67,9046.0,137.0532,137.1615,136.8906,136.9809,9046.0
2020-12-02 11:10:00,151.58,151.92,151.57,151.64,9037.0,136.8996,137.2067,136.8906,136.9538,9037.0
2020-12-02 11:20:00,151.69,151.87,151.65,151.81,11618.0,136.999,137.1615,136.9628,137.1074,11618.0
2020-12-02 11:30:00,151.86,152.02,151.71,151.93,20505.0,137.1525,137.297,137.017,137.2157,20505.0
2020-12-02 11:40:00,151.89,151.89,151.65,151.77,7938.0,137.1796,137.1796,136.9628,137.0712,7938.0
2020-12-02 11:50:00,151.88,151.94,151.68,151.85,9844.0,137.1706,137.2248,136.9899,137.1435,9844.0
2020-12-02 12:00:00,151.81,151.81,151.61,151.65,9504.0,137.1074,137.1074,136.9267,136.9628,9504.0
2020-12-02 12:10:00,151.69,151.95,151.64,151.91,11492.0,136.999,137.2338,136.9538,137.1977,11492.0
2020-12-02 12:20:00,151.97,152.19,151.89,152.12,9562.0,137.2519,137.4505,137.1796,137.3873,9562.0
2020-12-02 12:30:00,152.06,152.1,151.93,152.06,4157.0,137.3331,137.3693,137.2157,137.3331,4157.0
2020-12-02 12:40:00,152.01,152.35,151.99,152.29,9139.0,137.288,137.5951,137.2699,137.5409,9139.0
2020-12-02 12:50:00,152.31,152.43,152.17,152.41,29879.0,137.5589,137.6673,137.4325,137.6492,29879.0
2020-12-02 13:00:00,152.38,152.41,152.21,152.3,11385.0,137.6221,137.6492,137.4686,137.5499,11385.0
2020-12-02 13:10:00,152.31,152.42,152.18,152.35,19048.0,137.5589,137.6583,137.4415,137.5951,19048.0
2020-12-02 13:20:00,152.34,152.46,152.27,152.43,10021.0,137.586,137.6944,137.5228,137.6673,10021.0
2020-12-02 13:30:00,152.41,152.8,152.37,152.78,33639.0,137.6492,138.0015,137.6131,137.9834,33639.0
2020-12-02 13:40:00,152.82,152.86,152.55,152.55,12463.0,138.0195,138.0557,137.7757,137.7757,12463.0
2020-12-02 13:50:00,152.58,152.59,152.36,152.37,13276.0,137.8028,137.8118,137.6041,137.6131,13276.0
2020-12-02 14:00:00,152.38,152.55,152.36,152.43,7843.0,137.6221,137.7757,137.6041,137.6673,7843.0
2020-12-02 14:10:00,152.45,152.67,152.37,152.59,15615.0,137.6854,137.8841,137.6131,137.8118,15615.0
2020-12-02 14:20:00,152.59,152.78,152.54,152.72,11815.0,137.8118,137.9834,137.7667,137.9292,11815.0
2020-12-02 14:30:00,152.77,152.91,152.73,152.78,13067.0,137.9744,138.1008,137.9383,137.9834,13067.0
2020-12-02 14:40:00,152.81,153.17,152.76,153.13,17224.0,138.0105,138.3356,137.9653,138.2995,17224.0
2020-12-02 14:50:00,153.09,153.31,153.08,153.27,10412.0,138.2634,138.4621,138.2544,138.426,10412.0
2020-12-02 15:00:00,153.25,153.34,153.11,153.11,15499.0,138.4079,138.4892,138.2814,138.2814,15499.0
2020-12-02 15:10:00,153.1,153.28,152.86,153.19,13197.0,138.2724,138.435,138.0557,138.3537,13197.0
2020-12-02 15:20:00,153.19,153.28,153.05,153.17,16308.0,138.3537,138.435,138.2273,138.3356,16308.0
2020-12-02 15:30:00,153.2,153.46,153.15,153.25,16316.0,138.3627,138.5976,138.3176,138.4079,16316.0
2020-12-02 15:40:00,153.26,153.62,153.25,153.47,30506.0,138.4169,138.7421,138.4079,138.6066,30506.0
2020-12-02 15:50:00,153.37,153.55,153.14,153.34,122743.0,138.5163,138.6788,138.3085,138.4892,122743.0
2020-12-03 09:30:00,153.35,153.73,152.94,153.69,23736.0,138.4982,138.8414,138.1279,138.8053,23736.0
2020-12-03 09:40:00,153.66,153.92,153.48,153.52,34325.0,138.7782,139.013,138.6156,138.6517,34325.0
2020-12-03 09:50:00,153.65,154.06,153.52,153.69,8565.0,138.7691,139.1394,138.6517,138.8053,8565.0
2020-12-03 10:00:00,153.76,154.08,153.65,153.73,12943.0,138.8685,139.1575,138.7691,138.8414,12943.0
2020-12-03 10:10:00,153.66,154.03,153.53,154.03,9665.0,138.7782,139.1123,138.6608,139.1123,9665.0
2020-12-03 10:20:00,154.1,154.35,153.89,154.35,7602.0,139.1756,139.4014,138.9859,139.4014,7602.0
2020-12-03 10:30:00,154.31,154.75,154.03,154.71,12520.0,139.3652,139.7626,139.1123,139.7265,12520.0
2020-12-03 10:40:00,154.7,154.78,154.5,154.7,11272.0,139.7175,139.7897,139.5368,139.7175,11272.0
2020-12-03 10:50:00,154.71,154.92,154.56,154.62,12954.0,139.7265,139.9162,139.591,139.6452,12954.0
2020-12-03 11:00:00,154.7,154.83,154.54,154.82,10645.0,139.7175,139.8349,139.573,139.8258,10645.0
2020-12-03 11:10:00,154.76,154.89,154.72,154.88,6165.0,139.7716,139.8891,139.7355,139.88,6165.0
2020-12-03 11:20:00,154.89,155.1,154.82,154.86,41064.0,139.8891,140.0787,139.8258,139.862,41064.0
2020-12-03 11:30:00,154.82,154.94,154.58,154.84,12424.0,139.8258,139.9342,139.6091,139.8439,12424.0
2020-12-03 11:40:00,154.88,155.1,154.87,155.05,18394.0,139.88,140.0787,139.871,140.0336,18394.0
2020-12-03 11:50:00,155.07,155.11,154.69,154.73,18812.0,140.0516,140.0878,139.7084,139.7446,18812.0
2020-12-03 12:00:00,154.69,154.9,154.45,154.85,5777.0,139.7084,139.8981,139.4917,139.8529,5777.0
2020-12-03 12:10:00,154.86,154.87,154.71,154.85,19036.0,139.862,139.871,139.7265,139.8529,19036.0
2020-12-03 12:20:00,154.85,155.2,154.85,155.08,18590.0,139.8529,140.169,139.8529,140.0607,18590.0
2020-12-03 12:30:00,155.04,155.22,155.04,155.08,5484.0,140.0245,140.1871,140.0245,140.0607,5484.0
2020-12-03 12:40:00,155.07,155.11,154.82,154.93,10148.0,140.0516,140.0878,139.8258,139.9252,10148.0
2020-12-03 12:50:00,154.94,155.13,154.89,155.08,12291.0,139.9342,140.1058,139.8891,140.0607,12291.0
2020-12-03 13:00:00,155.04,155.16,154.76,154.83,11263.0,140.0245,140.1329,139.7716,139.8349,11263.0
2020-12-03 13:10:00,154.84,155.04,154.81,154.9,10539.0,139.8439,140.0245,139.8168,139.8981,10539.0
2020-12-03 13:20:00,154.88,154.98,154.69,154.73,12135.0,139.88,139.9703,139.7084,139.7446,12135.0
2020-12-03 13:30:00,154.75,154.76,154.5,154.67,9429.0,139.7626,139.7716,139.5368,139.6904,9429.0
2020-12-03 13:40:00,154.67,154.95,154.63,154.92,7847.0,139.6904,139.9432,139.6542,139.9162,7847.0
2020-12-03 13:50:00,154.86,154.86,154.53,154.68,7529.0,139.862,139.862,139.5639,139.6994,7529.0
2020-12-03 14:00:00,154.68,154.85,154.61,154.7,13544.0,139.6994,139.8529,139.6362,139.7175,13544.0
2020-12-03 14:10:00,154.72,154.89,154.68,154.78,8495.0,139.7355,139.8891,139.6994,139.7897,8495.0
2020-12-03 14:20:00,154.82,154.85,154.66,154.76,21048.0,139.8258,139.8529,139.6813,139.7716,21048.0
2020-12-03 14:30:00,154.8,154.84,154.61,154.64,13240.0,139.8078,139.8439,139.6362,139.6633,13240.0
2020-12-03 14:40:00,154.64,154.84,154.58,154.78,10363.0,139.6633,139.8439,139.6091,139.7897,10363.0
2020-12-03 14:50:00,154.76,154.89,154.72,154.84,10725.0,139.7716,139.8891,139.7355,139.8439,10725.0
2020-12-03 15:00:00,154.79,154.84,154.59,154.59,19223.0,139.7987,139.8439,139.6181,139.6181,19223.0
2020-12-03 15:10:00,154.57,154.91,154.57,154.91,21285.0,139.6,139.9071,139.6,139.9071,21285.0
2020-12-03 15:20:00,154.88,154.95,154.67,154.82,28192.0,139.88,139.9432,139.6904,139.8258,28192.0
2020-12-03 15:30:00,154.8,154.89,154.3,154.3,15913.0,139.8078,139.8891,139.3562,139.3562,15913.0
2020-12-03 15:40:00,154.27,154.36,153.71,154.24,21710.0,139.3291,139.4104,138.8233,139.302,21710.0
2020-12-03 15:50:00,154.12,154.14,153.5,153.87,63915.0,139.1936,139.2117,138.6337,138.9678,63915.0
2020-12-04 09:30:00,154.07,155.06,154.0,154.42,26565.0,139.1485,140.0426,139.0853,139.4646,26565.0
2020-12-04 09:40:00,154.58,155.25,154.42,154.84,23326.0,139.6091,140.2142,139.4646,139.8439,23326.0
2020-12-04 09:50:00,154.86,155.14,154.82,154.82,9992.0,139.862,140.1148,139.8258,139.8258,9992.0
2020-12-04 10:00:00,154.74,155.23,154.66,155.15,12128.0,139.7536,140.1961,139.6813,140.1239,12128.0
2020-12-04 10:10:00,155.0,155.07,154.68,155.03,7821.0,139.9884,140.0516,139.6994,140.0155,7821.0
2020-12-04 10:20:00,155.06,155.36,154.86,155.27,13725.0,140.0426,140.3135,139.862,140.2323,13725.0
2020-12-04 10:30:00,155.25,155.32,154.95,155.11,14787.0,140.2142,140.2774,139.9432,140.0878,14787.0
2020-12-04 10:40:00,155.09,155.45,155.06,155.14,6227.0,140.0697,140.3948,140.0426,140.1148,6227.0
2020-12-04 10:50:00,155.1,155.35,154.97,155.22,8162.0,140.0787,140.3045,139.9613,140.1871,8162.0
2020-12-04 11:00:00,155.26,155.45,155.22,155.33,12307.0,140.2232,140.3948,140.1871,140.2864,12307.0
2020-12-04 11:10:00,155.38,155.38,155.06,155.29,12685.0,140.3316,140.3316,140.0426,140.2503,12685.0
2020-12-04 11:20:00,155.26,155.26,154.91,155.12,14053.0,140.2232,140.2232,139.9071,140.0968,14053.0
2020-12-04 11:30:00,155.12,155.4,155.12,155.33,4491.0,140.0968,140.3497,140.0968,140.2864,4491.0
2020-12-04 11:40:00,155.16,155.38,155.15,155.35,4316.0,140.1329,140.3316,140.1239,140.3045,4316.0
2020-12-04 11:50:00,155.35,155.71,155.35,155.53,15836.0,140.3045,140.6296,140.3045,140.4671,15836.0
2020-12-04 12:00:00,155.5,155.82,155.5,155.73,5743.0,140.44,140.729,140.44,140.6477,5743.0
2020-12-04 12:10:00,155.77,155.84,155.34,155.57,11696.0,140.6838,140.7471,140.2955,140.5032,11696.0
2020-12-04 12:20:00,155.55,155.79,155.43,155.78,6163.0,140.4851,140.7019,140.3768,140.6929,6163.0
2020-12-04 12:30:00,155.8,155.82,155.52,155.52,7013.0,140.7109,140.729,140.458,140.458,7013.0
2020-12-04 12:40:00,155.55,155.75,155.52,155.69,5977.0,140.4851,140.6658,140.458,140.6116,5977.0
2020-12-04 12:50:00,155.72,155.86,155.58,155.81,7652.0,140.6387,140.7651,140.5122,140.72,7652.0
2020-12-04 13:00:00,155.81,155.97,155.81,155.91,8137.0,140.72,140.8645,140.72,140.8103,8137.0
2020-12-04 13:10:00,155.91,155.98,155.71,155.75,13048.0,140.8103,140.8735,140.6296,140.6658,13048.0
2020-12-04 13:20:00,155.71,155.78,155.41,155.48,12039.0,140.6296,140.6929,140.3587,140.4219,12039.0
2020-12-04 13:30:00,155.52,155.67,155.38,155.63,8037.0,140.458,140.5935,140.3316,140.5574,8037.0
2020-12-04 13:40:00,155.67,155.7,155.54,155.54,5879.0,140.5935,140.6206,140.4761,140.4761,5879.0
2020-12-04 13:50:00,155.51,155.59,155.34,155.5,20840.0,140.449,140.5213,140.2955,140.44,20840.0
2020-12-04 14:00:00,155.49,155.7,155.43,155.6,7162.0,140.4309,140.6206,140.3768,140.5303,7162.0
2020-12-04 14:10:00,155.55,155.61,155.31,155.4,13179.0,140.4851,140.5393,140.2684,140.3497,13179.0
2020-12-04 14:20:00,155.41,155.54,155.35,155.42,8387.0,140.3587,140.4761,140.3045,140.3677,8387.0
2020-12-04 14:30:00,155.34,155.51,155.34,155.43,7778.0,140.2955,140.449,140.2955,140.3768,7778.0
2020-12-04 14:40:00,155.4,155.66,155.38,155.59,7754.0,140.3497,140.5845,140.3316,140.5213,7754.0
2020-12-04 14:50:00,155.6,155.69,155.36,155.66,18514.0,140.5303,140.6116,140.3135,140.5845,18514.0
2020-12-04 15:00:00,155.72,155.78,155.6,155.78,18860.0,140.6387,140.6929,140.5303,140.6929,18860.0
2020-12-04 15:10:00,155.8,155.97,155.74,155.9,23683.0,140.7109,140.8645,140.6567,140.8012,23683.0
2020-12-04 15:20:00,155.92,155.99,155.59,155.79,36431.0,140.8193,140.8825,140.5213,140.7019,36431.0
2020-12-04 15:30:00,155.8,155.87,155.6,155.77,31472.0,140.7109,140.7741,140.5303,140.6838,31472.0
2020-12-04 15:40:00,155.78,156.14,155.77,156.01,43380.0,140.6929,141.018,140.6838,140.9006,43380.0
2020-12-04 15:50:00,155.94,156.13,155.94,156.01,99402.0,140.8374,141.009,140.8374,140.9006,99402.0
2020-12-07 09:40:00,155.06,155.06,154.15,154.48,18300.0,140.0426,140.0426,139.2207,139.5188,18300.0
2020-12-07 09:50:00,154.42,154.72,153.86,154.06,23479.0,139.4646,139.7355,138.9588,139.1394,23479.0
2020-12-07 10:00:00,154.08,154.22,153.8,154.12,11426.0,139.1575,139.2839,138.9046,139.1936,11426.0
2020-12-07 10:10:00,154.13,154.26,153.71,153.83,20428.0,139.2027,139.3201,138.8233,138.9317,20428.0
2020-12-07 10:20:00,153.83,153.87,153.6,153.83,12009.0,138.9317,138.9678,138.724,138.9317,12009.0
2020-12-07 10:30:00,153.81,154.46,153.79,154.46,18555.0,138.9137,139.5007,138.8956,139.5007,18555.0
2020-12-07 10:40:00,154.51,154.7,154.28,154.35,8709.0,139.5459,139.7175,139.3381,139.4014,8709.0
2020-12-07 10:50:00,154.28,154.49,154.18,154.23,9738.0,139.3381,139.5278,139.2478,139.293,9738.0
2020-12-07 11:00:00,154.21,154.4,153.99,153.99,5478.0,139.2749,139.4465,139.0762,139.0762,5478.0
2020-12-07 11:10:00,154.04,154.08,153.82,153.89,16277.0,139.1214,139.1575,138.9227,138.9859,16277.0
2020-12-07 11:20:00,153.94,154.06,153.83,154.0,19677.0,139.0311,139.1394,138.9317,139.0853,19677.0
2020-12-07 11:30:00,153.99,154.2,153.99,154.1,10506.0,139.0762,139.2659,139.0762,139.1756,10506.0
2020-12-07 11:40:00,154.06,154.11,153.81,153.83,8343.0,139.1394,139.1846,138.9137,138.9317,8343.0
2020-12-07 11:50:00,153.7,153.75,153.34,153.71,19160.0,138.8143,138.8595,138.4892,138.8233,19160.0
2020-12-07 12:00:00,153.73,153.79,153.56,153.79,7564.0,138.8414,138.8956,138.6879,138.8956,7564.0
2020-12-07 12:10:00,153.87,153.93,153.79,153.85,5340.0,138.9678,139.022,138.8956,138.9498,5340.0
2020-12-07 12:20:00,153.78,153.95,153.78,153.92,8810.0,138.8866,139.0401,138.8866,139.013,8810.0
2020-12-07 12:30:00,153.91,154.05,153.86,153.91,6591.0,139.004,139.1304,138.9588,139.004,6591.0
2020-12-07 12:40:00,153.9,153.94,153.65,153.73,5657.0,138.9949,139.0311,138.7691,138.8414,5657.0
2020-12-07 12:50:00,153.78,153.83,153.69,153.73,4150.0,138.8866,138.9317,138.8053,138.8414,4150.0
2020-12-07 13:00:00,153.69,153.69,153.3,153.44,6107.0,138.8053,138.8053,138.453,138.5795,6107.0
2020-12-07 13:10:00,153.42,153.44,153.16,153.26,7339.0,138.5614,138.5795,138.3266,138.4169,7339.0
2020-12-07 13:20:00,153.24,153.51,153.21,153.43,4264.0,138.3989,138.6427,138.3718,138.5705,4264.0
2020-12-07 13:30:00,153.43,153.64,153.43,153.45,9987.0,138.5705,138.7601,138.5705,138.5885,9987.0
2020-12-07 13:40:00,153.47,153.53,153.2,153.32,10563.0,138.6066,138.6608,138.3627,138.4711,10563.0
2020-12-07 13:50:00,153.26,153.28,152.82,152.83,21582.0,138.4169,138.435,138.0195,138.0286,21582.0
2020-12-07 14:00:00,152.76,152.88,152.58,152.88,9848.0,137.9653,138.0737,137.8028,138.0737,9848.0
2020-12-07 14:10:00,152.88,152.88,152.59,152.76,15390.0,138.0737,138.0737,137.8118,137.9653,15390.0
2020-12-07 14:20:00,152.76,152.88,152.75,152.87,8698.0,137.9653,138.0737,137.9563,138.0647,8698.0
2020-12-07 14:30:00,152.84,152.97,152.81,152.92,6962.0,138.0376,138.155,138.0105,138.1098,6962.0
2020-12-07 14:40:00,152.93,153.0,152.82,152.85,11573.0,138.1189,138.1821,138.0195,138.0466,11573.0
2020-12-07 14:50:00,152.85,152.97,152.64,152.64,18460.0,138.0466,138.155,137.857,137.857,18460.0
2020-12-07 15:00:00,152.61,152.74,152.54,152.58,11497.0,137.8299,137.9473,137.7667,137.8028,11497.0
2020-12-07 15:10:00,152.58,152.87,152.56,152.81,15158.0,137.8028,138.0647,137.7847,138.0105,15158.0
2020-12-07 15:20:00,152.81,153.08,152.79,153.08,14537.0,138.0105,138.2544,137.9924,138.2544,14537.0
2020-12-07 15:30:00,153.11,153.25,152.97,152.98,20964.0,138.2814,138.4079,138.155,138.164,20964.0
2020-12-07 15:40:00,152.98,152.99,152.55,152.63,32359.0,138.164,138.1731,137.7757,137.8479,32359.0
2020-12-07 15:50:00,152.53,153.26,152.5,152.99,80657.0,137.7576,138.4169,137.7305,138.1731,80657.0
2020-12-08 09:30:00,152.3,153.6,152.12,153.6,33259.0,137.5499,138.724,137.3873,138.724,33259.0
2020-12-08 09:40:00,153.67,154.25,153.61,154.09,15644.0,138.7872,139.311,138.733,139.1665,15644.0
2020-12-08 09:50:00,154.0,154.3,153.87,154.0,9975.0,139.0853,139.3562,138.9678,139.0853,9975.0
2020-12-08 10:00:00,154.04,154.15,153.38,153.76,14638.0,139.1214,139.2207,138.5253,138.8685,14638.0
2020-12-08 10:10:00,153.77,154.0,153.35,153.42,7172.0,138.8775,139.0853,138.4982,138.5614,7172.0
2020-12-08 10:20:00,153.48,153.55,153.16,153.55,20708.0,138.6156,138.6788,138.3266,138.6788,20708.0
2020-12-08 10:30:00,153.48,153.68,153.38,153.5,3460.0,138.6156,138.7962,138.5253,138.6337,3460.0
2020-12-08 10:40:00,153.54,153.67,153.4,153.41,10861.0,138.6698,138.7872,138.5434,138.5524,10861.0
2020-12-08 10:50:00,153.46,153.49,153.25,153.35,10092.0,138.5976,138.6246,138.4079,138.4982,10092.0
2020-12-08 11:00:00,153.38,153.73,153.37,153.49,7411.0,138.5253,138.8414,138.5163,138.6246,7411.0
2020-12-08 11:10:00,153.38,153.53,153.13,153.35,7194.0,138.5253,138.6608,138.2995,138.4982,7194.0
2020-12-08 11:20:00,153.35,153.35,152.96,153.24,14235.0,138.4982,138.4982,138.146,138.3989,14235.0
2020-12-08 11:30:00,153.26,153.48,153.15,153.15,7040.0,138.4169,138.6156,138.3176,138.3176,7040.0
2020-12-08 11:40:00,153.18,153.41,153.06,153.34,2791.0,138.3447,138.5524,138.2363,138.4892,2791.0
2020-12-08 11:50:00,153.26,153.36,153.11,153.15,8073.0,138.4169,138.5072,138.2814,138.3176,8073.0
2020-12-08 12:00:00,153.09,153.11,152.87,152.87,13845.0,138.2634,138.2814,138.0647,138.0647,13845.0
2020-12-08 12:10:00,152.92,153.28,152.92,153.17,8158.0,138.1098,138.435,138.1098,138.3356,8158.0
2020-12-08 12:20:00,153.14,153.47,153.04,153.4,9697.0,138.3085,138.6066,138.2182,138.5434,9697.0
2020-12-08 12:30:00,153.33,153.5,153.28,153.41,6036.0,138.4801,138.6337,138.435,138.5524,6036.0
2020-12-08 12:40:00,153.44,153.72,153.43,153.64,5580.0,138.5795,138.8324,138.5705,138.7601,5580.0
2020-12-08 12:50:00,153.75,153.84,153.55,153.59,5752.0,138.8595,138.9407,138.6788,138.715,5752.0
2020-12-08 13:00:00,153.56,153.61,153.3,153.33,5416.0,138.6879,138.733,138.453,138.4801,5416.0
2020-12-08 13:10:00,153.31,153.53,153.08,153.37,10663.0,138.4621,138.6608,138.2544,138.5163,10663.0
2020-12-08 13:20:00,153.34,153.45,153.25,153.33,4308.0,138.4892,138.5885,138.4079,138.4801,4308.0
2020-12-08 13:30:00,153.32,153.35,153.2,153.26,6066.0,138.4711,138.4982,138.3627,138.4169,6066.0
2020-12-08 13:40:00,153.21,153.26,153.17,153.24,6038.0,138.3718,138.4169,138.3356,138.3989,6038.0
2020-12-08 13:50:00,153.24,153.3,153.1,153.1,8253.0,138.3989,138.453,138.2724,138.2724,8253.0
2020-12-08 14:00:00,153.1,153.22,153.08,153.21,6704.0,138.2724,138.3808,138.2544,138.3718,6704.0
2020-12-08 14:10:00,153.24,153.37,153.17,153.35,4471.0,138.3989,138.5163,138.3356,138.4982,4471.0
2020-12-08 14:20:00,153.36,153.47,153.27,153.34,9179.0,138.5072,138.6066,138.426,138.4892,9179.0
2020-12-08 14:30:00,153.36,153.64,153.33,153.53,11893.0,138.5072,138.7601,138.4801,138.6608,11893.0
2020-12-08 14:40:00,153.56,153.6,153.17,153.17,7837.0,138.6879,138.724,138.3356,138.3356,7837.0
2020-12-08 14:50:00,153.09,153.19,153.04,153.09,8774.0,138.2634,138.3537,138.2182,138.2634,8774.0
2020-12-08 15:00:00,153.09,153.23,153.08,153.16,7277.0,138.2634,138.3898,138.2544,138.3266,7277.0
2020-12-08 15:10:00,153.16,153.23,153.05,153.2,15327.0,138.3266,138.3898,138.2273,138.3627,15327.0
2020-12-08 15:20:00,153.23,153.4,153.23,153.39,10266.0,138.3898,138.5434,138.3898,138.5343,10266.0
2020-12-08 15:30:00,153.37,153.6,153.36,153.49,12273.0,138.5163,138.724,138.5072,138.6246,12273.0
2020-12-08 15:40:00,153.47,153.62,153.22,153.32,24906.0,138.6066,138.7421,138.3808,138.4711,24906.0
2020-12-08 15:50:00,153.34,153.58,153.27,153.5,36762.0,138.4892,138.7059,138.426,138.6337,36762.0
2020-12-09 09:30:00,153.75,154.79,153.62,154.4,35772.0,138.8595,139.7987,138.7421,139.4465,35772.0
2020-12-09 09:40:00,154.27,154.41,153.57,153.74,15338.0,139.3291,139.4555,138.6969,138.8504,15338.0
2020-12-09 09:50:00,153.72,154.19,153.71,154.03,10473.0,138.8324,139.2569,138.8233,139.1123,10473.0
2020-12-09 10:00:00,153.99,154.47,153.92,154.41,11628.0,139.0762,139.5097,139.013,139.4555,11628.0
2020-12-09 10:10:00,154.44,154.45,153.94,153.98,9226.0,139.4826,139.4917,139.0311,139.0672,9226.0
2020-12-09 10:20:00,153.94,153.95,153.52,153.53,14077.0,139.0311,139.0401,138.6517,138.6608,14077.0
2020-12-09 10:30:00,153.59,153.82,153.45,153.8,12469.0,138.715,138.9227,138.5885,138.9046,12469.0
2020-12-09 10:40:00,153.79,153.89,153.62,153.73,5300.0,138.8956,138.9859,138.7421,138.8414,5300.0
2020-12-09 10:50:00,153.74,153.77,153.42,153.42,13617.0,138.8504,138.8775,138.5614,138.5614,13617.0
2020-12-09 11:00:00,153.37,153.5,152.92,153.13,15135.0,138.5163,138.6337,138.1098,138.2995,15135.0
2020-12-09 11:10:00,153.15,153.37,153.02,153.11,8738.0,138.3176,138.5163,138.2002,138.2814,8738.0
2020-12-09 11:20:00,153.14,153.66,153.1,153.6,20897.0,138.3085,138.7782,138.2724,138.724,20897.0
2020-12-09 11:30:00,153.61,153.62,153.21,153.42,15978.0,138.733,138.7421,138.3718,138.5614,15978.0
2020-12-09 11:40:00,153.44,153.63,153.33,153.41,15764.0,138.5795,138.7511,138.4801,138.5524,15764.0
2020-12-09 11:50:00,153.41,153.76,153.41,153.72,7181.0,138.5524,138.8685,138.5524,138.8324,7181.0
2020-12-09 12:00:00,153.73,154.14,153.73,154.14,17725.0,138.8414,139.2117,138.8414,139.2117,17725.0
2020-12-09 12:10:00,154.15,154.38,154.02,154.36,13390.0,139.2207,139.4285,139.1033,139.4104,13390.0
2020-12-09 12:20:00,154.37,154.61,154.36,154.57,23722.0,139.4194,139.6362,139.4104,139.6,23722.0
2020-12-09 12:30:00,154.56,154.56,154.33,154.52,6082.0,139.591,139.591,139.3833,139.5549,6082.0
2020-12-09 12:40:00,154.48,154.69,154.43,154.59,9415.0,139.5188,139.7084,139.4736,139.6181,9415.0
2020-12-09 12:50:00,154.57,154.75,154.46,154.56,10949.0,139.6,139.7626,139.5007,139.591,10949.0
2020-12-09 13:00:00,154.52,154.52,154.2,154.31,10889.0,139.5549,139.5549,139.2659,139.3652,10889.0
2020-12-09 13:10:00,154.3,154.38,154.07,154.18,5382.0,139.3562,139.4285,139.1485,139.2478,5382.0
2020-12-09 13:20:00,154.13,154.46,154.0,154.42,6676.0,139.2027,139.5007,139.0853,139.4646,6676.0
2020-12-09 13:30:00,154.35,154.39,153.97,154.12,9140.0,139.4014,139.4375,139.0582,139.1936,9140.0
2020-12-09 13:40:00,154.09,154.35,154.03,154.35,10073.0,139.1665,139.4014,139.1123,139.4014,10073.0
2020-12-09 13:50:00,154.32,154.33,153.6,153.78,20508.0,139.3743,139.3833,138.724,138.8866,20508.0
2020-12-09 14:00:00,153.81,154.28,153.71,153.93,16873.0,138.9137,139.3381,138.8233,139.022,16873.0
2020-12-09 14:10:00,153.98,154.02,153.78,153.97,13017.0,139.0672,139.1033,138.8866,139.0582,13017.0
2020-12-09 14:20:00,153.98,154.45,153.88,154.45,12288.0,139.0672,139.4917,138.9769,139.4917,12288.0
2020-12-09 14:30:00,154.37,154.42,153.93,154.03,39421.0,139.4194,139.4646,139.022,139.1123,39421.0
2020-12-09 14:40:00,154.05,154.3,153.96,154.04,9832.0,139.1304,139.3562,139.0491,139.1214,9832.0
2020-12-09 14:50:00,154.05,154.05,153.83,153.95,11191.0,139.1304,139.1304,138.9317,139.0401,11191.0
2020-12-09 15:00:00,153.92,154.06,153.74,153.95,29938.0,139.013,139.1394,138.8504,139.0401,29938.0
2020-12-09 15:10:00,153.97,154.14,153.9,153.96,10794.0,139.0582,139.2117,138.9949,139.0491,10794.0
2020-12-09 15:20:00,153.99,154.04,153.77,153.94,8955.0,139.0762,139.1214,138.8775,139.0311,8955.0
2020-12-09 15:30:00,153.92,154.2,153.92,154.03,26734.0,139.013,139.2659,139.013,139.1123,26734.0
2020-12-09 15:40:00,154.03,154.37,154.01,154.12,25420.0,139.1123,139.4194,139.0943,139.1936,25420.0
2020-12-09 15:50:00,154.1,154.61,154.1,154.15,103871.0,139.1756,139.6362,139.1756,139.2207,103871.0
2020-12-10 09:30:00,152.57,153.52,152.57,153.33,38980.0,137.7937,138.6517,137.7937,138.4801,38980.0
2020-12-10 09:40:00,153.52,153.59,152.6,152.61,27182.0,138.6517,138.715,137.8208,137.8299,27182.0
2020-12-10 09:50:00,152.61,153.18,152.58,153.02,29914.0,137.8299,138.3447,137.8028,138.2002,29914.0
2020-12-10 10:00:00,153.02,153.06,152.44,152.44,35898.0,138.2002,138.2363,137.6763,137.6763,35898.0
2020-12-10 10:10:00,152.44,152.6,152.05,152.11,23149.0,137.6763,137.8208,137.3241,137.3783,23149.0
2020-12-10 10:20:00,152.11,152.11,151.44,151.56,54231.0,137.3783,137.3783,136.7732,136.8816,54231.0
2020-12-10 10:30:00,151.54,151.79,151.27,151.65,37335.0,136.8635,137.0893,136.6197,136.9628,37335.0
2020-12-10 10:40:00,151.65,151.8,151.28,151.34,87833.0,136.9628,137.0983,136.6287,136.6829,87833.0
2020-12-10 10:50:00,151.38,151.51,151.14,151.26,65564.0,136.719,136.8364,136.5022,136.6106,65564.0
2020-12-10 11:00:00,151.25,151.28,150.87,150.99,70230.0,136.6016,136.6287,136.2584,136.3668,70230.0
2020-12-10 11:10:00,150.9,151.1,150.87,150.98,39607.0,136.2855,136.4661,136.2584,136.3577,39607.0
2020-12-10 11:20:00,151.02,151.1,150.88,151.01,31372.0,136.3939,136.4661,136.2674,136.3848,31372.0
2020-12-10 11:30:00,150.97,151.08,150.84,151.0,12007.0,136.3487,136.4481,136.2313,136.3758,12007.0
2020-12-10 11:40:00,150.97,151.03,150.63,150.67,49670.0,136.3487,136.4029,136.0416,136.0778,49670.0
2020-12-10 11:50:00,150.65,150.84,150.46,150.84,8909.0,136.0597,136.2313,135.8881,136.2313,8909.0
2020-12-10 12:00:00,150.76,151.01,150.74,150.94,10529.0,136.159,136.3848,136.141,136.3216,10529.0
2020-12-10 12:10:00,150.96,151.06,150.89,151.06,11952.0,136.3397,136.43,136.2765,136.43,11952.0
2020-12-10 12:20:00,151.06,151.12,150.92,151.03,18630.0,136.43,136.4842,136.3035,136.4029,18630.0
2020-12-10 12:30:00,151.06,151.13,150.98,151.0,20231.0,136.43,136.4932,136.3577,136.3758,20231.0
2020-12-10 12:40:00,151.03,151.17,150.83,150.83,21413.0,136.4029,136.5293,136.2223,136.2223,21413.0
2020-12-10 12:50:00,150.83,150.85,150.67,150.71,11612.0,136.2223,136.2403,136.0778,136.1139,11612.0
2020-12-10 13:00:00,150.72,150.76,150.58,150.68,8104.0,136.1229,136.159,135.9965,136.0868,8104.0
2020-12-10 13:10:00,150.67,150.92,150.66,150.83,15944.0,136.0778,136.3035,136.0687,136.2223,15944.0
2020-12-10 13:20:00,150.81,151.1,150.81,150.91,13977.0,136.2042,136.4661,136.2042,136.2945,13977.0
2020-12-10 13:30:00,150.87,150.95,150.69,150.88,14069.0,136.2584,136.3306,136.0958,136.2674,14069.0
2020-12-10 13:40:00,150.91,150.94,150.79,150.82,7195.0,136.2945,136.3216,136.1861,136.2132,7195.0
2020-12-10 13:50:00,150.76,150.76,150.54,150.54,15873.0,136.159,136.159,135.9604,135.9604,15873.0
2020-12-10 14:00:00,150.58,150.69,150.5,150.56,12553.0,135.9965,136.0958,135.9242,135.9784,12553.0
2020-12-10 14:10:00,150.55,150.55,150.31,150.32,11854.0,135.9694,135.9694,135.7526,135.7617,11854.0
2020-12-10 14:20:00,150.36,150.47,150.19,150.43,7036.0,135.7978,135.8971,135.6442,135.861,7036.0
2020-12-10 14:30:00,150.43,150.55,150.38,150.55,11036.0,135.861,135.9694,135.8158,135.9694,11036.0
2020-12-10 14:40:00,150.55,150.56,150.42,150.52,16242.0,135.9694,135.9784,135.852,135.9423,16242.0
2020-12-10 14:50:00,150.54,150.6,150.33,150.43,16428.0,135.9604,136.0145,135.7707,135.861,16428.0
2020-12-10 15:00:00,150.45,150.68,150.45,150.55,18264.0,135.8791,136.0868,135.8791,135.9694,18264.0
2020-12-10 15:10:00,150.56,150.66,150.48,150.59,31346.0,135.9784,136.0687,135.9062,136.0055,31346.0
2020-12-10 15:20:00,150.5,150.63,150.44,150.49,37018.0,135.9242,136.0416,135.87,135.9152,37018.0
2020-12-10 15:30:00,150.49,150.61,150.25,150.31,23920.0,135.9152,136.0236,135.6984,135.7526,23920.0
2020-12-10 15:40:00,150.27,150.36,150.08,150.18,69228.0,135.7165,135.7978,135.5449,135.6352,69228.0
2020-12-10 15:50:00,150.17,150.58,150.09,150.35,121718.0,135.6262,135.9965,135.5539,135.7888,121718.0
2020-12-11 09:30:00,149.8,150.0,149.15,149.86,58878.0,135.292,135.4726,134.705,135.3462,58878.0
2020-12-11 09:40:00,149.92,149.99,149.32,149.32,42213.0,135.4004,135.4636,134.8585,134.8585,42213.0
2020-12-11 09:50:00,149.2,149.79,149.2,149.78,17346.0,134.7501,135.283,134.7501,135.274,17346.0
2020-12-11 10:00:00,149.77,150.08,149.39,149.57,34580.0,135.2649,135.5449,134.9217,135.0843,34580.0
2020-12-11 10:10:00,149.53,149.59,148.78,149.12,52399.0,135.0482,135.1024,134.3708,134.6779,52399.0
2020-12-11 10:20:00,149.12,149.42,149.05,149.29,24798.0,134.6779,134.9488,134.6147,134.8314,24798.0
2020-12-11 10:30:00,149.29,149.68,149.19,149.64,23942.0,134.8314,135.1836,134.7411,135.1475,23942.0
2020-12-11 10:40:00,149.64,150.15,149.61,150.05,26219.0,135.1475,135.6081,135.1204,135.5178,26219.0
2020-12-11 10:50:00,150.07,150.73,150.02,150.59,14140.0,135.5359,136.1319,135.4907,136.0055,14140.0
2020-12-11 11:00:00,150.58,150.79,150.58,150.79,11831.0,135.9965,136.1861,135.9965,136.1861,11831.0
2020-12-11 11:10:00,150.76,150.94,150.75,150.91,7891.0,136.159,136.3216,136.15,136.2945,7891.0
2020-12-11 11:20:00,150.91,150.94,150.69,150.79,13430.0,136.2945,136.3216,136.0958,136.1861,13430.0
2020-12-11 11:30:00,150.84,150.86,150.14,150.14,14266.0,136.2313,136.2494,135.5991,135.5991,14266.0
2020-12-11 11:40:00,150.08,150.12,149.79,149.95,12168.0,135.5449,135.581,135.283,135.4275,12168.0
2020-12-11 11:50:00,150.0,150.08,149.97,150.02,12940.0,135.4726,135.5449,135.4456,135.4907,12940.0
2020-12-11 12:00:00,150.03,150.04,149.36,149.37,42707.0,135.4997,135.5088,134.8946,134.9037,42707.0
2020-12-11 12:10:00,149.4,149.4,149.03,149.06,65014.0,134.9308,134.9308,134.5966,134.6237,65014.0
2020-12-11 12:20:00,149.06,149.84,149.05,149.84,76767.0,134.6237,135.3281,134.6147,135.3281,76767.0
2020-12-11 12:30:00,149.8,149.8,149.45,149.61,101268.0,135.292,135.292,134.9759,135.1204,101268.0
2020-12-11 12:40:00,149.61,150.25,149.57,150.25,52195.0,135.1204,135.6984,135.0843,135.6984,52195.0
2020-12-11 12:50:00,150.18,150.43,149.88,149.94,55125.0,135.6352,135.861,135.3643,135.4185,55125.0
2020-12-11 13:00:00,149.97,150.42,149.88,150.21,32487.0,135.4456,135.852,135.3643,135.6623,32487.0
2020-12-11 13:10:00,150.2,150.46,150.18,150.43,24416.0,135.6533,135.8881,135.6352,135.861,24416.0
2020-12-11 13:20:00,150.43,150.71,150.06,150.71,38327.0,135.861,136.1139,135.5268,136.1139,38327.0
2020-12-11 13:30:00,150.68,150.9,150.68,150.83,13178.0,136.0868,136.2855,136.0868,136.2223,13178.0
2020-12-11 13:40:00,150.82,151.03,150.82,150.88,45070.0,136.2132,136.4029,136.2132,136.2674,45070.0
2020-12-11 13:50:00,150.88,151.86,150.86,151.86,36488.0,136.2674,137.1525,136.2494,137.1525,36488.0
2020-12-11 14:00:00,151.83,151.85,151.57,151.71,42078.0,137.1254,137.1435,136.8906,137.017,42078.0
2020-12-11 14:10:00,151.71,151.92,151.46,151.53,110751.0,137.017,137.2067,136.7912,136.8545,110751.0
2020-12-11 14:20:00,151.52,151.52,150.8,150.89,17591.0,136.8454,136.8454,136.1952,136.2765,17591.0
2020-12-11 14:30:00,150.95,151.14,150.79,151.14,21002.0,136.3306,136.5022,136.1861,136.5022,21002.0
2020-12-11 14:40:00,151.15,151.4,151.1,151.27,21997.0,136.5113,136.7371,136.4661,136.6197,21997.0
2020-12-11 14:50:00,151.27,151.49,150.9,150.9,87507.0,136.6197,136.8183,136.2855,136.2855,87507.0
2020-12-11 15:00:00,150.91,151.13,150.87,150.92,40949.0,136.2945,136.4932,136.2584,136.3035,40949.0
2020-12-11 15:10:00,150.95,151.28,150.91,151.17,18921.0,136.3306,136.6287,136.2945,136.5293,18921.0
2020-12-11 15:20:00,151.15,151.39,151.13,151.33,17433.0,136.5113,136.728,136.4932,136.6738,17433.0
2020-12-11 15:30:00,151.31,151.55,151.17,151.34,32345.0,136.6558,136.8725,136.5293,136.6829,32345.0
2020-12-11 15:40:00,151.33,151.6,151.13,151.4,53781.0,136.6738,136.9177,136.4932,136.7371,53781.0
2020-12-11 15:50:00,151.42,151.72,151.3,151.33,98462.0,136.7551,137.0261,136.6467,136.6738,98462.0
2020-12-14 09:30:00,152.86,154.04,152.73,153.97,48533.0,138.0557,139.1214,137.9383,139.0582,48533.0
2020-12-14 09:40:00,153.96,154.81,153.58,154.56,26857.0,139.0491,139.8168,138.7059,139.591,26857.0
2020-12-14 09:50:00,154.56,154.64,154.08,154.56,19939.0,139.591,139.6633,139.1575,139.591,19939.0
2020-12-14 10:00:00,154.64,155.09,154.38,154.88,21801.0,139.6633,140.0697,139.4285,139.88,21801.0
2020-12-14 10:10:00,154.81,154.9,154.52,154.67,13945.0,139.8168,139.8981,139.5549,139.6904,13945.0
2020-12-14 10:20:00,154.76,154.9,154.35,154.54,14839.0,139.7716,139.8981,139.4014,139.573,14839.0
2020-12-14 10:30:00,154.61,154.74,154.35,154.61,14987.0,139.6362,139.7536,139.4014,139.6362,14987.0
2020-12-14 10:40:00,154.61,154.65,154.23,154.25,12558.0,139.6362,139.6723,139.293,139.311,12558.0
2020-12-14 10:50:00,154.25,154.37,153.97,154.02,19058.0,139.311,139.4194,139.0582,139.1033,19058.0
2020-12-14 11:00:00,154.02,154.22,153.66,153.78,15793.0,139.1033,139.2839,138.7782,138.8866,15793.0
2020-12-14 11:10:00,153.81,153.89,153.55,153.65,14653.0,138.9137,138.9859,138.6788,138.7691,14653.0
2020-12-14 11:20:00,153.68,153.8,153.31,153.31,16239.0,138.7962,138.9046,138.4621,138.4621,16239.0
2020-12-14 11:30:00,153.4,153.4,152.81,153.06,10090.0,138.5434,138.5434,138.0105,138.2363,10090.0
2020-12-14 11:40:00,153.1,153.27,152.93,153.13,13683.0,138.2724,138.426,138.1189,138.2995,13683.0
2020-12-14 11:50:00,153.16,153.21,152.84,153.07,11355.0,138.3266,138.3718,138.0376,138.2453,11355.0
2020-12-14 12:00:00,153.01,153.25,152.88,153.23,8521.0,138.1911,138.4079,138.0737,138.3898,8521.0
2020-12-14 12:10:00,153.23,153.56,153.17,153.42,21917.0,138.3898,138.6879,138.3356,138.5614,21917.0
2020-12-14 12:20:00,153.44,153.86,153.35,153.78,11796.0,138.5795,138.9588,138.4982,138.8866,11796.0
2020-12-14 12:30:00,153.83,153.85,153.57,153.58,11648.0,138.9317,138.9498,138.6969,138.7059,11648.0
2020-12-14 12:40:00,153.63,153.63,153.2,153.22,17368.0,138.7511,138.7511,138.3627,138.3808,17368.0
2020-12-14 12:50:00,153.24,153.69,153.22,153.62,12758.0,138.3989,138.8053,138.3808,138.7421,12758.0
2020-12-14 13:00:00,153.64,153.78,153.52,153.55,9624.0,138.7601,138.8866,138.6517,138.6788,9624.0
2020-12-14 13:10:00,153.56,153.83,153.56,153.83,8773.0,138.6879,138.9317,138.6879,138.9317,8773.0
2020-12-14 13:20:00,153.8,153.95,153.65,153.7,13229.0,138.9046,139.0401,138.7691,138.8143,13229.0
2020-12-14 13:30:00,153.68,153.98,153.64,153.91,8847.0,138.7962,139.0672,138.7601,139.004,8847.0
2020-12-14 13:40:00,153.89,153.89,153.45,153.5,7771.0,138.9859,138.9859,138.5885,138.6337,7771.0
2020-12-14 13:50:00,153.59,153.77,153.49,153.7,9420.0,138.715,138.8775,138.6246,138.8143,9420.0
2020-12-14 14:00:00,153.76,153.77,153.42,153.53,15175.0,138.8685,138.8775,138.5614,138.6608,15175.0
2020-12-14 14:10:00,153.53,153.57,153.33,153.51,14977.0,138.6608,138.6969,138.4801,138.6427,14977.0
2020-12-14 14:20:00,153.44,153.52,153.29,153.45,17133.0,138.5795,138.6517,138.444,138.5885,17133.0
2020-12-14 14:30:00,153.44,153.53,153.18,153.24,16552.0,138.5795,138.6608,138.3447,138.3989,16552.0
2020-12-14 14:40:00,153.25,153.55,153.24,153.36,12883.0,138.4079,138.6788,138.3989,138.5072,12883.0
2020-12-14 14:50:00,153.38,153.53,153.31,153.51,12275.0,138.5253,138.6608,138.4621,138.6427,12275.0
2020-12-14 15:00:00,153.53,153.54,153.42,153.52,16137.0,138.6608,138.6698,138.5614,138.6517,16137.0
2020-12-14 15:10:00,153.5,153.76,153.5,153.55,28749.0,138.6337,138.8685,138.6337,138.6788,28749.0
2020-12-14 15:20:00,153.56,153.8,153.5,153.68,20360.0,138.6879,138.9046,138.6337,138.7962,20360.0
2020-12-14 15:30:00,153.66,153.74,153.21,153.22,45551.0,138.7782,138.8504,138.3718,138.3808,45551.0
2020-12-14 15:40:00,153.21,153.73,153.19,153.47,71337.0,138.3718,138.8414,138.3537,138.6066,71337.0
2020-12-14 15:50:00,153.48,153.56,153.19,153.35,160180.0,138.6156,138.6879,138.3537,138.4982,160180.0
2020-12-15 09:30:00,153.66,153.98,152.71,153.25,53731.0,138.7782,139.0672,137.9202,138.4079,53731.0
2020-12-15 09:40:00,153.22,153.25,152.18,152.27,23841.0,138.3808,138.4079,137.4415,137.5228,23841.0
2020-12-15 09:50:00,152.25,152.76,152.18,152.36,12473.0,137.5047,137.9653,137.4415,137.6041,12473.0
2020-12-15 10:00:00,152.31,152.88,152.13,152.88,18643.0,137.5589,138.0737,137.3964,138.0737,18643.0
2020-12-15 10:10:00,152.77,153.05,152.75,152.84,14902.0,137.9744,138.2273,137.9563,138.0376,14902.0
2020-12-15 10:20:00,152.86,152.86,152.3,152.48,13692.0,138.0557,138.0557,137.5499,137.7125,13692.0
2020-12-15 10:30:00,152.48,152.58,152.06,152.21,14462.0,137.7125,137.8028,137.3331,137.4686,14462.0
2020-12-15 10:40:00,152.17,152.52,152.17,152.49,22735.0,137.4325,137.7486,137.4325,137.7215,22735.0
2020-12-15 10:50:00,152.49,153.5,152.41,153.4,16526.0,137.7215,138.6337,137.6492,138.5434,16526.0
2020-12-15 11:00:00,153.35,153.57,153.29,153.52,13792.0,138.4982,138.6969,138.444,138.6517,13792.0
2020-12-15 11:10:00,153.53,153.69,153.43,153.5,16357.0,138.6608,138.8053,138.5705,138.6337,16357.0
2020-12-15 11:20:00,153.55,153.87,153.54,153.81,22087.0,138.6788,138.9678,138.6698,138.9137,22087.0
2020-12-15 11:30:00,153.79,153.93,153.59,153.93,24288.0,138.8956,139.022,138.715,139.022,24288.0
2020-12-15 11:40:00,153.92,154.63,153.9,154.45,49072.0,139.013,139.6542,138.9949,139.4917,49072.0
2020-12-15 11:50:00,154.48,154.69,154.42,154.62,17881.0,139.5188,139.7084,139.4646,139.6452,17881.0
2020-12-15 12:00:00,154.67,154.69,154.4,154.45,11087.0,139.6904,139.7084,139.4465,139.4917,11087.0
2020-12-15 12:10:00,154.46,154.69,154.45,154.63,13749.0,139.5007,139.7084,139.4917,139.6542,13749.0
2020-12-15 12:20:00,154.63,154.63,154.35,154.43,27918.0,139.6542,139.6542,139.4014,139.4736,27918.0
2020-12-15 12:30:00,154.43,154.7,154.43,154.59,14896.0,139.4736,139.7175,139.4736,139.6181,14896.0
2020-12-15 12:40:00,154.68,154.97,154.67,154.96,12879.0,139.6994,139.9613,139.6904,139.9523,12879.0
2020-12-15 12:50:00,154.96,155.16,154.86,155.16,11001.0,139.9523,140.1329,139.862,140.1329,11001.0
2020-12-15 13:00:00,155.2,155.31,155.05,155.2,9363.0,140.169,140.2684,140.0336,140.169,9363.0
2020-12-15 13:10:00,155.16,155.39,155.15,155.31,5637.0,140.1329,140.3406,140.1239,140.2684,5637.0
2020-12-15 13:20:00,155.28,155.36,155.0,155.0,9169.0,140.2413,140.3135,139.9884,139.9884,9169.0
2020-12-15 13:30:00,155.04,155.18,154.95,155.03,10768.0,140.0245,140.151,139.9432,140.0155,10768.0
2020-12-15 13:40:00,154.99,155.0,154.79,154.95,6979.0,139.9794,139.9884,139.7987,139.9432,6979.0
2020-12-15 13:50:00,154.94,155.09,154.86,154.99,13832.0,139.9342,140.0697,139.862,139.9794,13832.0
2020-12-15 14:00:00,154.99,155.08,154.69,154.69,8620.0,139.9794,140.0607,139.7084,139.7084,8620.0
2020-12-15 14:10:00,154.69,154.95,154.66,154.71,5646.0,139.7084,139.9432,139.6813,139.7265,5646.0
2020-12-15 14:20:00,154.8,154.83,154.62,154.62,6044.0,139.8078,139.8349,139.6452,139.6452,6044.0
2020-12-15 14:30:00,154.69,154.85,154.63,154.72,6002.0,139.7084,139.8529,139.6542,139.7355,6002.0
2020-12-15 14:40:00,154.76,154.85,154.59,154.63,11414.0,139.7716,139.8529,139.6181,139.6542,11414.0
2020-12-15 14:50:00,154.65,154.68,154.07,154.15,10465.0,139.6723,139.6994,139.1485,139.2207,10465.0
2020-12-15 15:00:00,154.15,154.24,153.87,153.92,21537.0,139.2207,139.302,138.9678,139.013,21537.0
2020-12-15 15:10:00,153.92,154.37,153.81,154.32,10735.0,139.013,139.4194,138.9137,139.3743,10735.0
2020-12-15 15:20:00,154.26,154.32,154.11,154.17,22408.0,139.3201,139.3743,139.1846,139.2388,22408.0
2020-12-15 15:30:00,154.24,154.33,154.16,154.22,16363.0,139.302,139.3833,139.2298,139.2839,16363.0
2020-12-15 15:40:00,154.22,154.44,154.11,154.29,47632.0,139.2839,139.4826,139.1846,139.3472,47632.0
2020-12-15 15:50:00,154.29,154.76,154.22,154.6,116015.0,139.3472,139.7716,139.2839,139.6271,116015.0
2020-12-16 09:30:00,154.9,155.3,154.33,155.0,36609.0,139.8981,140.2593,139.3833,139.9884,36609.0
2020-12-16 09:40:00,155.0,155.12,154.33,154.33,18774.0,139.9884,140.0968,139.3833,139.3833,18774.0
2020-12-16 09:50:00,154.44,154.81,154.27,154.74,12155.0,139.4826,139.8168,139.3291,139.7536,12155.0
2020-12-16 10:00:00,154.77,154.83,154.19,154.19,15687.0,139.7807,139.8349,139.2569,139.2569,15687.0
2020-12-16 10:10:00,154.19,154.46,154.08,154.39,14144.0,139.2569,139.5007,139.1575,139.4375,14144.0
2020-12-16 10:20:00,154.52,154.68,154.38,154.53,9319.0,139.5549,139.6994,139.4285,139.5639,9319.0
2020-12-16 10:30:00,154.45,154.72,154.35,154.5,21988.0,139.4917,139.7355,139.4014,139.5368,21988.0
2020-12-16 10:40:00,154.48,154.55,154.32,154.42,12756.0,139.5188,139.582,139.3743,139.4646,12756.0
2020-12-16 10:50:00,154.36,154.47,154.22,154.45,15059.0,139.4104,139.5097,139.2839,139.4917,15059.0
2020-12-16 11:00:00,154.45,154.72,154.22,154.57,16062.0,139.4917,139.7355,139.2839,139.6,16062.0
2020-12-16 11:10:00,154.53,154.72,154.48,154.71,27947.0,139.5639,139.7355,139.5188,139.7265,27947.0
2020-12-16 11:20:00,154.66,154.94,154.66,154.94,17296.0,139.6813,139.9342,139.6813,139.9342,17296.0
2020-12-16 11:30:00,154.97,155.0,154.81,154.86,16031.0,139.9613,139.9884,139.8168,139.862,16031.0
2020-12-16 11:40:00,154.84,154.95,154.71,154.74,11785.0,139.8439,139.9432,139.7265,139.7536,11785.0
2020-12-16 11:50:00,154.71,154.74,154.46,154.66,15587.0,139.7265,139.7536,139.5007,139.6813,15587.0
2020-12-16 12:00:00,154.66,154.81,154.46,154.55,7176.0,139.6813,139.8168,139.5007,139.582,7176.0
2020-12-16 12:10:00,154.53,154.58,154.14,154.15,16561.0,139.5639,139.6091,139.2117,139.2207,16561.0
2020-12-16 12:20:00,154.22,154.22,153.9,153.93,18685.0,139.2839,139.2839,138.9949,139.022,18685.0
2020-12-16 12:30:00,153.93,154.01,153.71,153.71,15336.0,139.022,139.0943,138.8233,138.8233,15336.0
2020-12-16 12:40:00,153.69,153.75,153.32,153.32,23233.0,138.8053,138.8595,138.4711,138.4711,23233.0
2020-12-16 12:50:00,153.32,153.51,153.25,153.48,9766.0,138.4711,138.6427,138.4079,138.6156,9766.0
2020-12-16 13:00:00,153.48,153.5,153.27,153.46,34809.0,138.6156,138.6337,138.426,138.5976,34809.0
2020-12-16 13:10:00,153.41,153.41,153.15,153.19,11841.0,138.5524,138.5524,138.3176,138.3537,11841.0
2020-12-16 13:20:00,153.19,153.31,153.13,153.18,30641.0,138.3537,138.4621,138.2995,138.3447,30641.0
2020-12-16 13:30:00,153.18,153.29,152.93,152.97,15496.0,138.3447,138.444,138.1189,138.155,15496.0
2020-12-16 13:40:00,152.91,152.94,152.75,152.77,7880.0,138.1008,138.1279,137.9563,137.9744,7880.0
2020-12-16 13:50:00,152.74,152.93,152.7,152.89,11012.0,137.9473,138.1189,137.9112,138.0828,11012.0
2020-12-16 14:00:00,152.97,153.08,152.82,152.97,6545.0,138.155,138.2544,138.0195,138.155,6545.0
2020-12-16 14:10:00,152.9,153.05,152.79,152.83,13745.0,138.0918,138.2273,137.9924,138.0286,13745.0
2020-12-16 14:20:00,152.84,152.9,152.63,152.81,9451.0,138.0376,138.0918,137.8479,138.0105,9451.0
2020-12-16 14:30:00,152.81,153.26,152.81,153.25,10612.0,138.0105,138.4169,138.0105,138.4079,10612.0
2020-12-16 14:40:00,153.27,153.4,153.16,153.35,9295.0,138.426,138.5434,138.3266,138.4982,9295.0
2020-12-16 14:50:00,153.35,153.49,153.28,153.43,7415.0,138.4982,138.6246,138.435,138.5705,7415.0
2020-12-16 15:00:00,153.43,153.44,153.29,153.35,9760.0,138.5705,138.5795,138.444,138.4982,9760.0
2020-12-16 15:10:00,153.39,153.65,153.34,153.64,14187.0,138.5343,138.7691,138.4892,138.7601,14187.0
2020-12-16 15:20:00,153.64,153.68,153.56,153.59,15046.0,138.7601,138.7962,138.6879,138.715,15046.0
2020-12-16 15:30:00,153.59,153.76,153.4,153.49,17849.0,138.715,138.8685,138.5434,138.6246,17849.0
2020-12-16 15:40:00,153.51,153.62,153.34,153.38,45299.0,138.6427,138.7421,138.4892,138.5253,45299.0
2020-12-16 15:50:00,153.36,153.54,153.19,153.39,158460.0,138.5072,138.6698,138.3537,138.5343,158460.0
2020-12-17 09:30:00,153.85,154.1,153.23,153.32,25994.0,138.9498,139.1756,138.3898,138.4711,25994.0
2020-12-17 09:40:00,153.34,153.35,152.42,152.66,15440.0,138.4892,138.4982,137.6583,137.875,15440.0
2020-12-17 09:50:00,152.8,153.12,152.59,153.12,12552.0,138.0015,138.2905,137.8118,138.2905,12552.0
2020-12-17 10:00:00,153.18,153.56,153.18,153.46,10394.0,138.3447,138.6879,138.3447,138.5976,10394.0
2020-12-17 10:10:00,153.45,153.74,153.27,153.66,11362.0,138.5885,138.8504,138.426,138.7782,11362.0
2020-12-17 10:20:00,153.66,154.02,153.58,153.88,7818.0,138.7782,139.1033,138.7059,138.9769,7818.0
2020-12-17 10:30:00,153.88,154.12,153.42,153.42,12555.0,138.9769,139.1936,138.5614,138.5614,12555.0
2020-12-17 10:40:00,153.44,153.52,153.19,153.44,30606.0,138.5795,138.6517,138.3537,138.5795,30606.0
2020-12-17 10:50:00,153.43,153.5,152.86,152.94,7822.0,138.5705,138.6337,138.0557,138.1279,7822.0
2020-12-17 11:00:00,152.94,152.98,152.62,152.62,9668.0,138.1279,138.164,137.8389,137.8389,9668.0
2020-12-17 11:10:00,152.61,152.91,152.52,152.91,10622.0,137.8299,138.1008,137.7486,138.1008,10622.0
2020-12-17 11:20:00,152.85,152.88,152.46,152.59,12156.0,138.0466,138.0737,137.6944,137.8118,12156.0
2020-12-17 11:30:00,152.6,152.62,152.35,152.54,7062.0,137.8208,137.8389,137.5951,137.7667,7062.0
2020-12-17 11:40:00,152.59,152.73,152.48,152.65,6228.0,137.8118,137.9383,137.7125,137.866,6228.0
2020-12-17 11:50:00,152.65,152.82,152.58,152.77,18538.0,137.866,138.0195,137.8028,137.9744,18538.0
2020-12-17 12:00:00,152.77,152.77,152.48,152.51,7210.0,137.9744,137.9744,137.7125,137.7396,7210.0
2020-12-17 12:10:00,152.54,152.54,152.32,152.33,12308.0,137.7667,137.7667,137.568,137.577,12308.0
2020-12-17 12:20:00,152.31,152.31,152.17,152.19,8716.0,137.5589,137.5589,137.4325,137.4505,8716.0
2020-12-17 12:30:00,152.23,152.46,152.2,152.41,6940.0,137.4867,137.6944,137.4596,137.6492,6940.0
2020-12-17 12:40:00,152.44,152.49,152.37,152.43,5173.0,137.6763,137.7215,137.6131,137.6673,5173.0
2020-12-17 12:50:00,152.41,152.47,152.32,152.42,7144.0,137.6492,137.7034,137.568,137.6583,7144.0
2020-12-17 13:00:00,152.42,152.5,152.37,152.43,6210.0,137.6583,137.7305,137.6131,137.6673,6210.0
2020-12-17 13:10:00,152.46,152.71,152.43,152.71,7455.0,137.6944,137.9202,137.6673,137.9202,7455.0
2020-12-17 13:20:00,152.72,152.73,152.55,152.6,5928.0,137.9292,137.9383,137.7757,137.8208,5928.0
2020-12-17 13:30:00,152.54,152.67,152.48,152.56,7387.0,137.7667,137.8841,137.7125,137.7847,7387.0
2020-12-17 13:40:00,152.56,152.56,152.26,152.29,15587.0,137.7847,137.7847,137.5138,137.5409,15587.0
2020-12-17 13:50:00,152.26,152.53,152.15,152.53,7050.0,137.5138,137.7576,137.4144,137.7576,7050.0
2020-12-17 14:00:00,152.53,152.59,152.35,152.52,8595.0,137.7576,137.8118,137.5951,137.7486,8595.0
2020-12-17 14:10:00,152.5,152.52,152.34,152.44,6170.0,137.7305,137.7486,137.586,137.6763,6170.0
2020-12-17 14:20:00,152.44,152.51,152.34,152.44,8495.0,137.6763,137.7396,137.586,137.6763,8495.0
2020-12-17 14:30:00,152.44,152.6,152.44,152.55,9069.0,137.6763,137.8208,137.6763,137.7757,9069.0
2020-12-17 14:40:00,152.56,152.56,152.25,152.36,8519.0,137.7847,137.7847,137.5047,137.6041,8519.0
2020-12-17 14:50:00,152.34,152.36,152.22,152.23,8424.0,137.586,137.6041,137.4776,137.4867,8424.0
2020-12-17 15:00:00,152.27,152.41,152.21,152.27,9411.0,137.5228,137.6492,137.4686,137.5228,9411.0
2020-12-17 15:10:00,152.21,152.25,152.08,152.21,17759.0,137.4686,137.5047,137.3512,137.4686,17759.0
2020-12-17 15:20:00,152.22,152.36,152.18,152.26,16279.0,137.4776,137.6041,137.4415,137.5138,16279.0
2020-12-17 15:30:00,152.22,152.26,151.97,152.13,15758.0,137.4776,137.5138,137.2519,137.3964,15758.0
2020-12-17 15:40:00,152.14,152.14,151.84,151.84,25850.0,137.4054,137.4054,137.1344,137.1344,25850.0
2020-12-17 15:50:00,151.88,151.96,151.53,151.59,81744.0,137.1706,137.2428,136.8545,136.9087,81744.0
2020-12-18 09:30:00,151.28,152.78,151.01,152.36,199844.0,136.6287,137.9834,136.3848,137.6041,199844.0
2020-12-18 09:40:00,152.42,152.99,151.76,151.77,15399.0,137.6583,138.1731,137.0622,137.0712,15399.0
2020-12-18 09:50:00,151.76,152.4,151.69,152.4,18907.0,137.0622,137.6402,136.999,137.6402,18907.0
2020-12-18 10:00:00,152.41,152.71,152.08,152.52,9993.0,137.6492,137.9202,137.3512,137.7486,9993.0
2020-12-18 10:10:00,152.58,152.81,152.4,152.55,11565.0,137.8028,138.0105,137.6402,137.7757,11565.0
2020-12-18 10:20:00,152.49,152.52,152.25,152.34,16899.0,137.7215,137.7486,137.5047,137.586,16899.0
2020-12-18 10:30:00,152.32,152.56,152.03,152.56,11872.0,137.568,137.7847,137.306,137.7847,11872.0
2020-12-18 10:40:00,152.56,152.9,152.49,152.62,15457.0,137.7847,138.0918,137.7215,137.8389,15457.0
2020-12-18 10:50:00,152.58,152.89,152.5,152.67,9608.0,137.8028,138.0828,137.7305,137.8841,9608.0
2020-12-18 11:00:00,152.71,152.8,152.57,152.69,7342.0,137.9202,138.0015,137.7937,137.9021,7342.0
2020-12-18 11:10:00,152.69,152.7,152.07,152.47,11826.0,137.9021,137.9112,137.3422,137.7034,11826.0
2020-12-18 11:20:00,152.51,152.75,152.46,152.66,8768.0,137.7396,137.9563,137.6944,137.875,8768.0
2020-12-18 11:30:00,152.67,152.74,152.54,152.68,10721.0,137.8841,137.9473,137.7667,137.8931,10721.0
2020-12-18 11:40:00,152.6,152.81,152.55,152.81,9031.0,137.8208,138.0105,137.7757,138.0105,9031.0
2020-12-18 11:50:00,152.8,153.11,152.72,153.06,13971.0,138.0015,138.2814,137.9292,138.2363,13971.0
2020-12-18 12:00:00,153.07,153.29,153.04,153.19,12266.0,138.2453,138.444,138.2182,138.3537,12266.0
2020-12-18 12:10:00,153.26,153.77,153.16,153.53,29499.0,138.4169,138.8775,138.3266,138.6608,29499.0
2020-12-18 12:20:00,153.51,153.57,153.23,153.27,12267.0,138.6427,138.6969,138.3898,138.426,12267.0
2020-12-18 12:30:00,153.27,153.61,153.1,153.55,8239.0,138.426,138.733,138.2724,138.6788,8239.0
2020-12-18 12:40:00,153.55,153.71,153.39,153.43,13475.0,138.6788,138.8233,138.5343,138.5705,13475.0
2020-12-18 12:50:00,153.47,153.48,153.15,153.19,8502.0,138.6066,138.6156,138.3176,138.3537,8502.0
2020-12-18 13:00:00,153.19,153.2,152.66,152.66,11123.0,138.3537,138.3627,137.875,137.875,11123.0
2020-12-18 13:10:00,152.59,152.73,152.45,152.51,11825.0,137.8118,137.9383,137.6854,137.7396,11825.0
2020-12-18 13:20:00,152.54,152.56,152.44,152.45,4516.0,137.7667,137.7847,137.6763,137.6854,4516.0
2020-12-18 13:30:00,152.44,152.5,152.28,152.44,16343.0,137.6763,137.7305,137.5318,137.6763,16343.0
2020-12-18 13:40:00,152.41,152.52,152.3,152.4,19522.0,137.6492,137.7486,137.5499,137.6402,19522.0
2020-12-18 13:50:00,152.39,152.46,152.32,152.4,10023.0,137.6312,137.6944,137.568,137.6402,10023.0
2020-12-18 14:00:00,152.4,152.42,152.13,152.36,10280.0,137.6402,137.6583,137.3964,137.6041,10280.0
2020-12-18 14:10:00,152.38,152.42,152.26,152.41,11430.0,137.6221,137.6583,137.5138,137.6492,11430.0
2020-12-18 14:20:00,152.41,152.5,152.22,152.22,18250.0,137.6492,137.7305,137.4776,137.4776,18250.0
2020-12-18 14:30:00,152.28,152.36,152.04,152.14,8099.0,137.5318,137.6041,137.3151,137.4054,8099.0
2020-12-18 14:40:00,152.17,152.2,151.97,151.97,8538.0,137.4325,137.4596,137.2519,137.2519,8538.0
2020-12-18 14:50:00,152.0,152.06,151.75,151.78,20386.0,137.279,137.3331,137.0532,137.0803,20386.0
2020-12-18 15:00:00,151.77,152.0,151.68,151.9,17393.0,137.0712,137.279,136.9899,137.1886,17393.0
2020-12-18 15:10:00,151.91,151.91,151.62,151.68,14690.0,137.1977,137.1977,136.9358,136.9899,14690.0
2020-12-18 15:20:00,151.7,151.72,151.42,151.65,30632.0,137.008,137.0261,136.7551,136.9628,30632.0
2020-12-18 15:30:00,151.65,152.16,151.64,152.1,52843.0,136.9628,137.4235,136.9538,137.3693,52843.0
2020-12-18 15:40:00,152.1,152.63,152.03,152.12,71427.0,137.3693,137.8479,137.306,137.3873,71427.0
2020-12-18 15:50:00,152.2,152.92,151.53,152.61,151584.0,137.4596,138.1098,136.8545,137.8299,151584.0
2020-12-21 09:30:00,150.01,150.91,149.01,150.18,45392.0,135.4817,136.2945,134.5785,135.6352,45392.0
2020-12-21 09:40:00,150.12,150.22,148.43,148.68,27859.0,135.581,135.6713,134.0547,134.2805,27859.0
2020-12-21 09:50:00,148.7,149.17,148.55,148.77,16136.0,134.2986,134.723,134.1631,134.3618,16136.0
2020-12-21 10:00:00,148.63,148.88,147.57,148.46,37174.0,134.2353,134.4611,133.278,134.0818,37174.0
2020-12-21 10:10:00,148.32,148.62,147.9,147.99,17838.0,133.9554,134.2263,133.576,133.6573,17838.0
2020-12-21 10:20:00,148.05,148.05,147.32,147.78,19807.0,133.7115,133.7115,133.0522,133.4677,19807.0
2020-12-21 10:30:00,147.74,148.17,147.68,148.17,13672.0,133.4315,133.8199,133.3773,133.8199,13672.0
2020-12-21 10:40:00,148.16,148.37,147.81,147.94,18806.0,133.8109,134.0005,133.4947,133.6122,18806.0
2020-12-21 10:50:00,148.02,148.46,147.93,148.41,13544.0,133.6844,134.0818,133.6031,134.0366,13544.0
2020-12-21 11:00:00,148.34,149.14,148.32,149.14,15599.0,133.9734,134.6959,133.9554,134.6959,15599.0
2020-12-21 11:10:00,149.11,149.35,148.9,148.92,12070.0,134.6688,134.8856,134.4792,134.4972,12070.0
2020-12-21 11:20:00,148.98,149.34,148.91,148.92,21629.0,134.5514,134.8766,134.4882,134.4972,21629.0
2020-12-21 11:30:00,148.91,149.19,148.72,148.93,13232.0,134.4882,134.7411,134.3166,134.5063,13232.0
2020-12-21 11:40:00,148.89,149.02,148.73,149.01,10293.0,134.4702,134.5876,134.3256,134.5785,10293.0
2020-12-21 11:50:00,149.02,149.24,148.97,149.0,6358.0,134.5876,134.7863,134.5424,134.5695,6358.0
2020-12-21 12:00:00,149.05,149.22,148.96,149.16,9018.0,134.6147,134.7682,134.5334,134.714,9018.0
2020-12-21 12:10:00,149.18,149.29,149.05,149.29,8190.0,134.7321,134.8314,134.6147,134.8314,8190.0
2020-12-21 12:20:00,149.25,149.68,149.24,149.68,8769.0,134.7953,135.1836,134.7863,135.1836,8769.0
2020-12-21 12:30:00,149.68,149.8,149.59,149.63,8149.0,135.1836,135.292,135.1024,135.1385,8149.0
2020-12-21 12:40:00,149.63,149.78,149.46,149.78,5822.0,135.1385,135.274,134.9849,135.274,5822.0
2020-12-21 12:50:00,149.82,149.95,149.78,149.93,5776.0,135.3101,135.4275,135.274,135.4094,5776.0
2020-12-21 13:00:00,149.91,150.04,149.86,149.97,6228.0,135.3914,135.5088,135.3462,135.4456,6228.0
2020-12-21 13:10:00,149.97,150.08,149.85,150.03,10894.0,135.4456,135.5449,135.3372,135.4997,10894.0
2020-12-21 13:20:00,149.99,150.08,149.85,149.99,9217.0,135.4636,135.5449,135.3372,135.4636,9217.0
2020-12-21 13:30:00,149.94,150.14,149.82,149.84,10589.0,135.4185,135.5991,135.3101,135.3281,10589.0
2020-12-21 13:40:00,149.86,150.12,149.86,149.99,10481.0,135.3462,135.581,135.3462,135.4636,10481.0
2020-12-21 13:50:00,149.92,150.04,149.85,149.86,8392.0,135.4004,135.5088,135.3372,135.3462,8392.0
2020-12-21 14:00:00,149.86,149.86,149.55,149.72,7349.0,135.3462,135.3462,135.0662,135.2198,7349.0
2020-12-21 14:10:00,149.69,149.86,149.64,149.74,5710.0,135.1927,135.3462,135.1475,135.2378,5710.0
2020-12-21 14:20:00,149.74,150.2,149.71,150.03,7956.0,135.2378,135.6533,135.2107,135.4997,7956.0
2020-12-21 14:30:00,150.04,150.18,149.89,149.98,8355.0,135.5088,135.6352,135.3733,135.4546,8355.0
2020-12-21 14:40:00,150.03,150.03,149.73,149.81,6986.0,135.4997,135.4997,135.2288,135.3011,6986.0
2020-12-21 14:50:00,149.86,149.92,149.7,149.75,11287.0,135.3462,135.4004,135.2017,135.2469,11287.0
2020-12-21 15:00:00,149.78,149.82,149.4,149.41,15158.0,135.274,135.3101,134.9308,134.9398,15158.0
2020-12-21 15:10:00,149.49,149.74,149.4,149.5,21018.0,135.012,135.2378,134.9308,135.0211,21018.0
2020-12-21 15:20:00,149.5,149.63,149.32,149.63,9071.0,135.0211,135.1385,134.8585,135.1385,9071.0
2020-12-21 15:30:00,149.56,149.56,148.94,149.21,21475.0,135.0753,135.0753,134.5153,134.7592,21475.0
2020-12-21 15:40:00,149.26,149.39,148.73,148.8,32846.0,134.8043,134.9217,134.3256,134.3889,32846.0
2020-12-21 15:50:00,148.75,149.74,148.7,149.69,171828.0,134.3437,135.2378,134.2986,135.1927,171828.0
2020-12-22 09:30:00,149.66,149.67,148.46,148.6,31574.0,135.1656,135.1746,134.0818,134.2082,31574.0
2020-12-22 09:40:00,148.55,148.55,148.13,148.14,9000.0,134.1631,134.1631,133.7838,133.7928,9000.0
2020-12-22 09:50:00,148.13,148.13,147.64,147.95,14128.0,133.7838,133.7838,133.3412,133.6212,14128.0
2020-12-22 10:00:00,147.83,148.21,147.78,148.06,20699.0,133.5128,133.856,133.4677,133.7205,20699.0
2020-12-22 10:10:00,148.06,148.06,147.71,147.97,13510.0,133.7205,133.7205,133.4044,133.6393,13510.0
2020-12-22 10:20:00,147.97,148.12,147.95,148.12,13945.0,133.6393,133.7747,133.6212,133.7747,13945.0
2020-12-22 10:30:00,148.14,148.15,147.89,148.01,7628.0,133.7928,133.8018,133.567,133.6754,7628.0
2020-12-22 10:40:00,148.07,148.2,147.94,148.13,12014.0,133.7296,133.847,133.6122,133.7838,12014.0
2020-12-22 10:50:00,148.1,148.2,147.91,148.02,7840.0,133.7567,133.847,133.5851,133.6844,7840.0
2020-12-22 11:00:00,147.97,148.31,147.92,148.28,7798.0,133.6393,133.9463,133.5941,133.9192,7798.0
2020-12-22 11:10:00,148.32,148.43,148.07,148.15,12567.0,133.9554,134.0547,133.7296,133.8018,12567.0
2020-12-22 11:20:00,148.04,148.09,147.86,148.01,22171.0,133.7025,133.7476,133.5399,133.6754,22171.0
2020-12-22 11:30:00,148.08,148.08,147.89,147.94,5912.0,133.7386,133.7386,133.567,133.6122,5912.0
2020-12-22 11:40:00,147.93,147.93,147.7,147.78,9575.0,133.6031,133.6031,133.3954,133.4677,9575.0
2020-12-22 11:50:00,147.71,147.92,147.54,147.83,13694.0,133.4044,133.5941,133.2509,133.5128,13694.0
2020-12-22 12:00:00,147.88,147.93,147.75,147.84,10266.0,133.558,133.6031,133.4406,133.5218,10266.0
2020-12-22 12:10:00,147.83,148.04,147.79,147.87,6413.0,133.5128,133.7025,133.4767,133.5489,6413.0
2020-12-22 12:20:00,147.88,147.92,147.75,147.75,10625.0,133.558,133.5941,133.4406,133.4406,10625.0
2020-12-22 12:30:00,147.81,147.82,147.66,147.77,9092.0,133.4947,133.5038,133.3593,133.4586,9092.0
2020-12-22 12:40:00,147.77,147.87,147.7,147.86,8248.0,133.4586,133.5489,133.3954,133.5399,8248.0
2020-12-22 12:50:00,147.86,147.89,147.63,147.63,9360.0,133.5399,133.567,133.3322,133.3322,9360.0
2020-12-22 13:00:00,147.67,147.72,147.35,147.4,14586.0,133.3683,133.4135,133.0793,133.1245,14586.0
2020-12-22 13:10:00,147.37,147.59,147.37,147.58,13009.0,133.0974,133.2961,133.0974,133.287,13009.0
2020-12-22 13:20:00,147.56,147.56,147.41,147.42,13970.0,133.269,133.269,133.1335,133.1425,13970.0
2020-12-22 13:30:00,147.45,147.54,147.25,147.25,18977.0,133.1696,133.2509,132.989,132.989,18977.0
2020-12-22 13:40:00,147.25,147.46,147.23,147.41,10041.0,132.989,133.1786,132.9709,133.1335,10041.0
2020-12-22 13:50:00,147.3,147.49,147.28,147.34,7983.0,133.0341,133.2057,133.0161,133.0703,7983.0
2020-12-22 14:00:00,147.39,147.39,147.26,147.31,8157.0,133.1154,133.1154,132.998,133.0432,8157.0
2020-12-22 14:10:00,147.29,147.42,147.23,147.33,6698.0,133.0251,133.1425,132.9709,133.0612,6698.0
2020-12-22 14:20:00,147.37,147.42,147.27,147.33,8307.0,133.0974,133.1425,133.007,133.0612,8307.0
2020-12-22 14:30:00,147.35,147.4,147.09,147.09,15110.0,133.0793,133.1245,132.8445,132.8445,15110.0
2020-12-22 14:40:00,147.02,147.21,147.01,147.09,12287.0,132.7813,132.9529,132.7722,132.8445,12287.0
2020-12-22 14:50:00,147.13,147.22,147.01,147.16,15153.0,132.8806,132.9619,132.7722,132.9077,15153.0
2020-12-22 15:00:00,147.21,147.37,147.12,147.15,34661.0,132.9529,133.0974,132.8716,132.8987,34661.0
2020-12-22 15:10:00,147.11,147.11,146.62,146.92,38010.0,132.8625,132.8625,132.42,132.6909,38010.0
2020-12-22 15:20:00,146.89,146.89,146.63,146.64,29511.0,132.6638,132.6638,132.429,132.4381,29511.0
2020-12-22 15:30:00,146.67,146.81,146.64,146.72,18587.0,132.4652,132.5916,132.4381,132.5103,18587.0
2020-12-22 15:40:00,146.72,146.78,146.54,146.61,27431.0,132.5103,132.5645,132.3477,132.411,27431.0
2020-12-22 15:50:00,146.54,146.66,146.29,146.49,87512.0,132.3477,132.4561,132.122,132.3026,87512.0
2020-12-23 09:30:00,147.36,148.05,147.0,147.98,24763.0,133.0883,133.7115,132.7632,133.6483,24763.0
2020-12-23 09:40:00,147.94,148.88,147.81,148.83,16164.0,133.6122,134.4611,133.4947,134.416,16164.0
2020-12-23 09:50:00,148.78,149.05,148.69,148.79,18709.0,134.3708,134.6147,134.2895,134.3798,18709.0
2020-12-23 10:00:00,148.76,149.4,148.64,149.03,44452.0,134.3527,134.9308,134.2444,134.5966,44452.0
2020-12-23 10:10:00,149.03,149.05,148.46,148.68,9230.0,134.5966,134.6147,134.0818,134.2805,9230.0
2020-12-23 10:20:00,148.64,148.68,148.41,148.46,7285.0,134.2444,134.2805,134.0366,134.0818,7285.0
2020-12-23 10:30:00,148.41,148.63,148.12,148.32,9892.0,134.0366,134.2353,133.7747,133.9554,9892.0
2020-12-23 10:40:00,148.41,148.47,148.21,148.38,5333.0,134.0366,134.0908,133.856,134.0095,5333.0
2020-12-23 10:50:00,148.5,148.67,148.42,148.58,3515.0,134.1179,134.2715,134.0457,134.1902,3515.0
2020-12-23 11:00:00,148.53,149.0,148.48,148.99,6159.0,134.145,134.5695,134.0999,134.5605,6159.0
2020-12-23 11:10:00,149.02,149.33,148.97,149.29,9366.0,134.5876,134.8675,134.5424,134.8314,9366.0
2020-12-23 11:20:00,149.2,149.36,149.11,149.21,7699.0,134.7501,134.8946,134.6688,134.7592,7699.0
2020-12-23 11:30:00,149.19,149.34,148.39,148.43,21165.0,134.7411,134.8766,134.0186,134.0547,21165.0
2020-12-23 11:40:00,148.43,148.8,148.0,148.69,17646.0,134.0547,134.3889,133.6663,134.2895,17646.0
2020-12-23 11:50:00,148.74,149.16,148.72,149.13,6583.0,134.3347,134.714,134.3166,134.6869,6583.0
2020-12-23 12:00:00,149.05,149.21,149.05,149.15,8081.0,134.6147,134.7592,134.6147,134.705,8081.0
2020-12-23 12:10:00,149.19,149.25,149.1,149.14,6316.0,134.7411,134.7953,134.6598,134.6959,6316.0
2020-12-23 12:20:00,149.11,149.12,148.82,148.89,11488.0,134.6688,134.6779,134.4069,134.4702,11488.0
2020-12-23 12:30:00,148.86,149.11,148.85,149.04,8296.0,134.4431,134.6688,134.434,134.6056,8296.0
2020-12-23 12:40:00,149.11,149.24,149.03,149.06,6309.0,134.6688,134.7863,134.5966,134.6237,6309.0
2020-12-23 12:50:00,149.09,149.14,148.95,148.97,6134.0,134.6508,134.6959,134.5243,134.5424,6134.0
2020-12-23 13:00:00,148.93,149.02,148.76,148.89,9138.0,134.5063,134.5876,134.3527,134.4702,9138.0
2020-12-23 13:10:00,148.86,149.04,148.86,148.89,4997.0,134.4431,134.6056,134.4431,134.4702,4997.0
2020-12-23 13:20:00,148.9,148.95,148.72,148.89,5508.0,134.4792,134.5243,134.3166,134.4702,5508.0
2020-12-23 13:30:00,148.94,148.99,148.54,148.58,19837.0,134.5153,134.5605,134.154,134.1902,19837.0
2020-12-23 13:40:00,148.61,148.64,148.35,148.38,7992.0,134.2173,134.2444,133.9824,134.0095,7992.0
2020-12-23 13:50:00,148.4,148.51,148.3,148.33,15928.0,134.0276,134.127,133.9373,133.9644,15928.0
2020-12-23 14:00:00,148.41,148.57,148.25,148.42,10305.0,134.0366,134.1811,133.8921,134.0457,10305.0
2020-12-23 14:10:00,148.32,148.5,148.29,148.43,6245.0,133.9554,134.1179,133.9283,134.0547,6245.0
2020-12-23 14:20:00,148.42,148.43,148.26,148.35,7928.0,134.0457,134.0547,133.9012,133.9824,7928.0
2020-12-23 14:30:00,148.42,148.46,148.26,148.33,7122.0,134.0457,134.0818,133.9012,133.9644,7122.0
2020-12-23 14:40:00,148.31,148.53,148.3,148.4,14163.0,133.9463,134.145,133.9373,134.0276,14163.0
2020-12-23 14:50:00,148.37,148.4,148.08,148.11,12508.0,134.0005,134.0276,133.7386,133.7657,12508.0
2020-12-23 15:00:00,148.05,148.27,148.05,148.15,7437.0,133.7115,133.9102,133.7115,133.8018,7437.0
2020-12-23 15:10:00,148.18,148.43,148.18,148.41,11418.0,133.8289,134.0547,133.8289,134.0366,11418.0
2020-12-23 15:20:00,148.38,148.74,148.37,148.69,10112.0,134.0095,134.3347,134.0005,134.2895,10112.0
2020-12-23 15:30:00,148.72,148.73,148.42,148.6,16368.0,134.3166,134.3256,134.0457,134.2082,16368.0
2020-12-23 15:40:00,148.6,148.65,148.45,148.46,28559.0,134.2082,134.2534,134.0728,134.0818,28559.0
2020-12-23 15:50:00,148.46,148.52,148.07,148.21,60301.0,134.0818,134.136,133.7296,133.856,60301.0
2020-12-24 09:30:00,148.34,149.15,148.34,148.55,25332.0,133.9734,134.705,133.9734,134.1631,25332.0
2020-12-24 09:40:00,148.58,148.7,148.17,148.4,19129.0,134.1902,134.2986,133.8199,134.0276,19129.0
2020-12-24 09:50:00,148.38,148.41,148.05,148.22,25829.0,134.0095,134.0366,133.7115,133.865,25829.0
2020-12-24 10:00:00,148.22,148.53,148.0,148.32,14674.0,133.865,134.145,133.6663,133.9554,14674.0
2020-12-24 10:10:00,148.34,148.47,148.11,148.13,7904.0,133.9734,134.0908,133.7657,133.7838,7904.0
2020-12-24 10:20:00,148.15,148.36,147.96,148.04,14602.0,133.8018,133.9915,133.6302,133.7025,14602.0
2020-12-24 10:30:00,148.23,148.23,147.8,148.02,10440.0,133.8741,133.8741,133.4857,133.6844,10440.0
2020-12-24 10:40:00,148.12,148.19,147.92,147.97,13748.0,133.7747,133.8379,133.5941,133.6393,13748.0
2020-12-24 10:50:00,148.07,148.55,148.03,148.55,7666.0,133.7296,134.1631,133.6934,134.1631,7666.0
2020-12-24 11:00:00,148.58,148.61,148.28,148.47,15946.0,134.1902,134.2173,133.9192,134.0908,15946.0
2020-12-24 11:10:00,148.49,148.68,148.34,148.34,10018.0,134.1089,134.2805,133.9734,133.9734,10018.0
2020-12-24 11:20:00,148.35,148.43,148.13,148.14,9735.0,133.9824,134.0547,133.7838,133.7928,9735.0
2020-12-24 11:30:00,148.08,148.16,148.01,148.05,8339.0,133.7386,133.8109,133.6754,133.7115,8339.0
2020-12-24 11:40:00,148.06,148.12,147.84,147.84,9511.0,133.7205,133.7747,133.5218,133.5218,9511.0
2020-12-24 11:50:00,147.84,148.03,147.83,147.92,8195.0,133.5218,133.6934,133.5128,133.5941,8195.0
2020-12-24 12:00:00,147.96,148.14,147.84,148.08,18042.0,133.6302,133.7928,133.5218,133.7386,18042.0
2020-12-24 12:10:00,148.08,148.08,147.83,147.83,8413.0,133.7386,133.7386,133.5128,133.5128,8413.0
2020-12-24 12:20:00,147.84,147.94,147.6,147.94,11065.0,133.5218,133.6122,133.3051,133.6122,11065.0
2020-12-24 12:30:00,147.88,148.43,147.86,148.38,8572.0,133.558,134.0547,133.5399,134.0095,8572.0
2020-12-24 12:40:00,148.38,148.76,148.36,148.66,10126.0,134.0095,134.3527,133.9915,134.2624,10126.0
2020-12-24 12:50:00,148.75,149.03,148.69,148.93,17842.0,134.3437,134.5966,134.2895,134.5063,17842.0
2020-12-28 09:30:00,149.35,149.64,148.73,148.97,41665.0,134.8856,135.1475,134.3256,134.5424,41665.0
2020-12-28 09:40:00,148.98,149.65,148.94,149.5,12956.0,134.5514,135.1565,134.5153,135.0211,12956.0
2020-12-28 09:50:00,149.48,149.59,149.03,149.21,13835.0,135.003,135.1024,134.5966,134.7592,13835.0
2020-12-28 10:00:00,149.16,149.5,148.99,149.47,22568.0,134.714,135.0211,134.5605,134.994,22568.0
2020-12-28 10:10:00,149.48,150.15,149.45,150.01,18083.0,135.003,135.6081,134.9759,135.4817,18083.0
2020-12-28 10:20:00,150.04,150.48,150.04,150.39,8968.0,135.5088,135.9062,135.5088,135.8249,8968.0
2020-12-28 10:30:00,150.47,150.49,149.87,150.02,5978.0,135.8971,135.9152,135.3552,135.4907,5978.0
2020-12-28 10:40:00,150.12,150.24,149.86,149.94,11136.0,135.581,135.6894,135.3462,135.4185,11136.0
2020-12-28 10:50:00,149.86,149.96,149.51,149.51,12248.0,135.3462,135.4365,135.0301,135.0301,12248.0
2020-12-28 11:00:00,149.51,149.51,149.13,149.18,17231.0,135.0301,135.0301,134.6869,134.7321,17231.0
2020-12-28 11:10:00,149.06,149.17,148.94,149.12,8052.0,134.6237,134.723,134.5153,134.6779,8052.0
2020-12-28 11:20:00,149.14,149.14,148.85,148.91,8071.0,134.6959,134.6959,134.434,134.4882,8071.0
2020-12-28 11:30:00,148.96,148.96,148.66,148.68,10584.0,134.5334,134.5334,134.2624,134.2805,10584.0
2020-12-28 11:40:00,148.72,148.81,148.6,148.81,9522.0,134.3166,134.3979,134.2082,134.3979,9522.0
2020-12-28 11:50:00,148.76,148.79,148.37,148.42,12291.0,134.3527,134.3798,134.0005,134.0457,12291.0
2020-12-28 12:00:00,148.47,148.65,148.38,148.45,25776.0,134.0908,134.2534,134.0095,134.0728,25776.0
2020-12-28 12:10:00,148.4,148.7,148.38,148.55,11021.0,134.0276,134.2986,134.0095,134.1631,11021.0
2020-12-28 12:20:00,148.54,148.61,148.46,148.5,7913.0,134.154,134.2173,134.0818,134.1179,7913.0
2020-12-28 12:30:00,148.61,148.62,148.48,148.58,6146.0,134.2173,134.2263,134.0999,134.1902,6146.0
2020-12-28 12:40:00,148.62,148.74,148.53,148.53,7176.0,134.2263,134.3347,134.145,134.145,7176.0
2020-12-28 12:50:00,148.58,148.62,148.45,148.45,5196.0,134.1902,134.2263,134.0728,134.0728,5196.0
2020-12-28 13:00:00,148.56,148.56,148.42,148.44,9581.0,134.1721,134.1721,134.0457,134.0637,9581.0
2020-12-28 13:10:00,148.45,148.6,148.41,148.53,3664.0,134.0728,134.2082,134.0366,134.145,3664.0
2020-12-28 13:20:00,148.59,148.65,148.43,148.48,7804.0,134.1992,134.2534,134.0547,134.0999,7804.0
2020-12-28 13:30:00,148.5,148.62,148.36,148.59,13664.0,134.1179,134.2263,133.9915,134.1992,13664.0
2020-12-28 13:40:00,148.59,148.95,148.58,148.93,9372.0,134.1992,134.5243,134.1902,134.5063,9372.0
2020-12-28 13:50:00,148.9,149.19,148.85,149.14,13802.0,134.4792,134.7411,134.434,134.6959,13802.0
2020-12-28 14:00:00,149.11,149.29,149.09,149.19,5994.0,134.6688,134.8314,134.6508,134.7411,5994.0
2020-12-28 14:10:00,149.16,149.34,149.12,149.29,5209.0,134.714,134.8766,134.6779,134.8314,5209.0
2020-12-28 14:20:00,149.32,149.69,149.31,149.6,33360.0,134.8585,135.1927,134.8495,135.1114,33360.0
2020-12-28 14:30:00,149.51,149.6,149.3,149.36,33499.0,135.0301,135.1114,134.8404,134.8946,33499.0
2020-12-28 14:40:00,149.37,149.39,149.28,149.28,10321.0,134.9037,134.9217,134.8224,134.8224,10321.0
2020-12-28 14:50:00,149.28,149.33,149.12,149.17,5558.0,134.8224,134.8675,134.6779,134.723,5558.0
2020-12-28 15:00:00,149.14,149.25,149.09,149.09,9934.0,134.6959,134.7953,134.6508,134.6508,9934.0
2020-12-28 15:10:00,149.1,149.1,148.96,148.99,13008.0,134.6598,134.6598,134.5334,134.5605,13008.0
2020-12-28 15:20:00,148.98,149.01,148.84,148.84,10483.0,134.5514,134.5785,134.425,134.425,10483.0
2020-12-28 15:30:00,148.83,148.86,148.54,148.59,13410.0,134.416,134.4431,134.154,134.1992,13410.0
2020-12-28 15:40:00,148.62,148.94,148.59,148.8,18746.0,134.2263,134.5153,134.1992,134.3889,18746.0
2020-12-28 15:50:00,148.82,148.83,148.62,148.74,33643.0,134.4069,134.416,134.2263,134.3347,33643.0
2020-12-29 09:30:00,149.67,149.78,148.89,149.14,24068.0,135.1746,135.274,134.4702,134.6959,24068.0
2020-12-29 09:40:00,149.09,149.17,148.68,149.15,12345.0,134.6508,134.723,134.2805,134.705,12345.0
2020-12-29 09:50:00,149.08,149.08,148.42,148.56,8924.0,134.6417,134.6417,134.0457,134.1721,8924.0
2020-12-29 10:00:00,148.62,148.89,148.45,148.6,14516.0,134.2263,134.4702,134.0728,134.2082,14516.0
2020-12-29 10:10:00,148.53,148.59,148.11,148.11,8433.0,134.145,134.1992,133.7657,133.7657,8433.0
2020-12-29 10:20:00,148.06,148.36,148.06,148.17,8602.0,133.7205,133.9915,133.7205,133.8199,8602.0
2020-12-29 10:30:00,148.21,148.21,147.83,147.85,11559.0,133.856,133.856,133.5128,133.5309,11559.0
2020-12-29 10:40:00,147.87,148.07,147.84,147.94,11730.0,133.5489,133.7296,133.5218,133.6122,11730.0
2020-12-29 10:50:00,147.89,147.9,147.47,147.54,12995.0,133.567,133.576,133.1877,133.2509,12995.0
2020-12-29 11:00:00,147.54,147.9,147.46,147.9,11945.0,133.2509,133.576,133.1786,133.576,11945.0
2020-12-29 11:10:00,147.89,148.0,147.66,147.98,10012.0,133.567,133.6663,133.3593,133.6483,10012.0
2020-12-29 11:20:00,147.98,148.12,147.88,147.95,10814.0,133.6483,133.7747,133.558,133.6212,10814.0
2020-12-29 11:30:00,147.96,148.15,147.77,148.11,8486.0,133.6302,133.8018,133.4586,133.7657,8486.0
2020-12-29 11:40:00,148.07,148.2,147.95,148.06,8346.0,133.7296,133.847,133.6212,133.7205,8346.0
2020-12-29 11:50:00,148.16,148.24,148.08,148.08,7148.0,133.8109,133.8831,133.7386,133.7386,7148.0
2020-12-29 12:00:00,148.08,148.3,148.05,148.3,9696.0,133.7386,133.9373,133.7115,133.9373,9696.0
2020-12-29 12:10:00,148.31,148.32,148.08,148.18,14061.0,133.9463,133.9554,133.7386,133.8289,14061.0
2020-12-29 12:20:00,148.08,148.1,147.7,147.94,13076.0,133.7386,133.7567,133.3954,133.6122,13076.0
2020-12-29 12:30:00,147.91,147.91,147.6,147.65,6065.0,133.5851,133.5851,133.3051,133.3502,6065.0
2020-12-29 12:40:00,147.68,147.84,147.55,147.56,6559.0,133.3773,133.5218,133.2599,133.269,6559.0
2020-12-29 12:50:00,147.54,147.54,147.22,147.29,13401.0,133.2509,133.2509,132.9619,133.0251,13401.0
2020-12-29 13:00:00,147.34,147.35,146.7,146.7,19804.0,133.0703,133.0793,132.4923,132.4923,19804.0
2020-12-29 13:10:00,146.67,146.93,146.67,146.86,13087.0,132.4652,132.7,132.4652,132.6368,13087.0
2020-12-29 13:20:00,146.84,146.99,146.57,146.57,15883.0,132.6187,132.7542,132.3748,132.3748,15883.0
2020-12-29 13:30:00,146.54,146.9,146.39,146.86,33115.0,132.3477,132.6729,132.2123,132.6368,33115.0
2020-12-29 13:40:00,146.81,146.93,146.74,146.88,22831.0,132.5916,132.7,132.5284,132.6548,22831.0
2020-12-29 13:50:00,146.87,147.02,146.81,146.96,17814.0,132.6458,132.7813,132.5916,132.7271,17814.0
2020-12-29 14:00:00,146.94,146.98,146.73,146.74,23632.0,132.709,132.7451,132.5193,132.5284,23632.0
2020-12-29 14:10:00,146.71,146.75,146.6,146.72,17906.0,132.5013,132.5374,132.4019,132.5103,17906.0
2020-12-29 14:20:00,146.66,147.1,146.65,146.95,14483.0,132.4561,132.8535,132.4471,132.718,14483.0
2020-12-29 14:30:00,146.96,147.41,146.91,147.3,13612.0,132.7271,133.1335,132.6819,133.0341,13612.0
2020-12-29 14:40:00,147.31,147.48,147.26,147.39,14318.0,133.0432,133.1967,132.998,133.1154,14318.0
2020-12-29 14:50:00,147.35,147.55,147.28,147.31,13165.0,133.0793,133.2599,133.0161,133.0432,13165.0
2020-12-29 15:00:00,147.35,147.52,147.34,147.48,9237.0,133.0793,133.2328,133.0703,133.1967,9237.0
2020-12-29 15:10:00,147.48,147.76,147.46,147.76,14761.0,133.1967,133.4496,133.1786,133.4496,14761.0
2020-12-29 15:20:00,147.75,147.83,147.66,147.82,14331.0,133.4406,133.5128,133.3593,133.5038,14331.0
2020-12-29 15:30:00,147.82,147.94,147.62,147.71,21653.0,133.5038,133.6122,133.3231,133.4044,21653.0
2020-12-29 15:40:00,147.72,147.88,147.64,147.84,31328.0,133.4135,133.558,133.3412,133.5218,31328.0
2020-12-29 15:50:00,147.88,148.0,147.46,147.48,76156.0,133.558,133.6663,133.1786,133.1967,76156.0
2020-12-30 09:30:00,147.49,148.59,147.47,148.59,35443.0,133.2057,134.1992,133.1877,134.1992,35443.0
2020-12-30 09:40:00,148.69,149.41,148.66,149.27,14298.0,134.2895,134.9398,134.2624,134.8133,14298.0
2020-12-30 09:50:00,149.32,149.4,149.08,149.14,7994.0,134.8585,134.9308,134.6417,134.6959,7994.0
2020-12-30 10:00:00,149.23,149.38,148.85,148.91,18741.0,134.7772,134.9127,134.434,134.4882,18741.0
2020-12-30 10:10:00,148.88,148.91,148.45,148.55,23538.0,134.4611,134.4882,134.0728,134.1631,23538.0
2020-12-30 10:20:00,148.46,148.77,148.41,148.61,9826.0,134.0818,134.3618,134.0366,134.2173,9826.0
2020-12-30 10:30:00,148.67,148.87,148.59,148.72,47104.0,134.2715,134.4521,134.1992,134.3166,47104.0
2020-12-30 10:40:00,148.67,148.97,148.53,148.54,24263.0,134.2715,134.5424,134.145,134.154,24263.0
2020-12-30 10:50:00,148.58,148.81,148.57,148.77,13417.0,134.1902,134.3979,134.1811,134.3618,13417.0
2020-12-30 11:00:00,148.78,148.85,148.57,148.57,10876.0,134.3708,134.434,134.1811,134.1811,10876.0
2020-12-30 11:10:00,148.58,148.72,148.34,148.39,11519.0,134.1902,134.3166,133.9734,134.0186,11519.0
2020-12-30 11:20:00,148.45,148.5,148.14,148.14,9700.0,134.0728,134.1179,133.7928,133.7928,9700.0
2020-12-30 11:30:00,148.05,148.11,147.87,148.01,9721.0,133.7115,133.7657,133.5489,133.6754,9721.0
2020-12-30 11:40:00,147.97,148.2,147.9,148.16,13187.0,133.6393,133.847,133.576,133.8109,13187.0
2020-12-30 11:50:00,148.22,148.35,148.01,148.02,5586.0,133.865,133.9824,133.6754,133.6844,5586.0
2020-12-30 12:00:00,148.05,148.15,147.92,148.11,8976.0,133.7115,133.8018,133.5941,133.7657,8976.0
2020-12-30 12:10:00,148.13,148.29,148.11,148.27,11002.0,133.7838,133.9283,133.7657,133.9102,11002.0
2020-12-30 12:20:00,148.27,148.51,148.25,148.44,9259.0,133.9102,134.127,133.8921,134.0637,9259.0
2020-12-30 12:30:00,148.42,148.43,148.23,148.35,9096.0,134.0457,134.0547,133.8741,133.9824,9096.0
2020-12-30 12:40:00,148.35,148.4,148.21,148.34,11907.0,133.9824,134.0276,133.856,133.9734,11907.0
2020-12-30 12:50:00,148.28,148.33,148.19,148.29,6926.0,133.9192,133.9644,133.8379,133.9283,6926.0
2020-12-30 13:00:00,148.29,148.54,148.29,148.53,7209.0,133.9283,134.154,133.9283,134.145,7209.0
2020-12-30 13:10:00,148.49,148.51,148.41,148.47,5667.0,134.1089,134.127,134.0366,134.0908,5667.0
2020-12-30 13:20:00,148.47,148.5,147.92,147.93,21425.0,134.0908,134.1179,133.5941,133.6031,21425.0
2020-12-30 13:30:00,147.92,148.03,147.74,147.75,17639.0,133.5941,133.6934,133.4315,133.4406,17639.0
2020-12-30 13:40:00,147.77,147.91,147.69,147.86,22082.0,133.4586,133.5851,133.3864,133.5399,22082.0
2020-12-30 13:50:00,147.85,147.86,147.68,147.72,9663.0,133.5309,133.5399,133.3773,133.4135,9663.0
2020-12-30 14:00:00,147.72,147.83,147.62,147.82,10898.0,133.4135,133.5128,133.3231,133.5038,10898.0
2020-12-30 14:10:00,147.86,147.89,147.76,147.77,15966.0,133.5399,133.567,133.4496,133.4586,15966.0
2020-12-30 14:20:00,147.83,147.87,147.72,147.73,9253.0,133.5128,133.5489,133.4135,133.4225,9253.0
2020-12-30 14:30:00,147.67,147.86,147.61,147.86,8158.0,133.3683,133.5399,133.3141,133.5399,8158.0
2020-12-30 14:40:00,147.84,148.05,147.84,147.99,8452.0,133.5218,133.7115,133.5218,133.6573,8452.0
2020-12-30 14:50:00,148.02,148.04,147.83,147.85,9726.0,133.6844,133.7025,133.5128,133.5309,9726.0
2020-12-30 15:00:00,147.88,148.0,147.81,147.96,10087.0,133.558,133.6663,133.4947,133.6302,10087.0
2020-12-30 15:10:00,147.98,148.24,147.98,148.18,10802.0,133.6483,133.8831,133.6483,133.8289,10802.0
2020-12-30 15:20:00,148.17,148.29,148.11,148.21,15654.0,133.8199,133.9283,133.7657,133.856,15654.0
2020-12-30 15:30:00,148.22,148.49,148.21,148.44,16306.0,133.865,134.1089,133.856,134.0637,16306.0
2020-12-30 15:40:00,148.46,148.54,148.14,148.14,49577.0,134.0818,134.154,133.7928,133.7928,49577.0
2020-12-30 15:50:00,148.21,148.43,148.03,148.31,113851.0,133.856,134.0547,133.6934,133.9463,113851.0
2020-12-31 09:30:00,148.13,148.16,147.6,147.84,77176.0,133.7838,133.8109,133.3051,133.5218,77176.0
2020-12-31 09:40:00,147.84,148.17,147.7,147.92,14904.0,133.5218,133.8199,133.3954,133.5941,14904.0
2020-12-31 09:50:00,147.92,148.01,147.7,147.82,11402.0,133.5941,133.6754,133.3954,133.5038,11402.0
2020-12-31 10:00:00,147.82,148.2,147.76,148.0,15594.0,133.5038,133.847,133.4496,133.6663,15594.0
2020-12-31 10:10:00,147.96,148.08,147.78,147.87,11515.0,133.6302,133.7386,133.4677,133.5489,11515.0
2020-12-31 10:20:00,147.89,148.18,147.88,148.14,17043.0,133.567,133.8289,133.558,133.7928,17043.0
2020-12-31 10:30:00,148.14,148.23,147.77,148.0,49016.0,133.7928,133.8741,133.4586,133.6663,49016.0
2020-12-31 10:40:00,147.94,147.95,147.77,147.93,25982.0,133.6122,133.6212,133.4586,133.6031,25982.0
2020-12-31 10:50:00,147.87,148.02,147.84,147.97,33877.0,133.5489,133.6844,133.5218,133.6393,33877.0
2020-12-31 11:00:00,148.02,148.15,147.93,148.04,11656.0,133.6844,133.8018,133.6031,133.7025,11656.0
2020-12-31 11:10:00,148.07,148.07,147.69,147.85,19733.0,133.7296,133.7296,133.3864,133.5309,19733.0
2020-12-31 11:20:00,147.89,147.89,147.75,147.8,14328.0,133.567,133.567,133.4406,133.4857,14328.0
2020-12-31 11:30:00,147.83,147.84,147.67,147.67,12352.0,133.5128,133.5218,133.3683,133.3683,12352.0
2020-12-31 11:40:00,147.66,147.79,147.63,147.67,15596.0,133.3593,133.4767,133.3322,133.3683,15596.0
2020-12-31 11:50:00,147.68,147.91,147.67,147.91,25192.0,133.3773,133.5851,133.3683,133.5851,25192.0
2020-12-31 12:00:00,147.91,148.04,147.84,147.96,25123.0,133.5851,133.7025,133.5218,133.6302,25123.0
2020-12-31 12:10:00,147.96,147.99,147.89,147.96,8376.0,133.6302,133.6573,133.567,133.6302,8376.0
2020-12-31 12:20:00,147.92,148.09,147.92,148.02,19557.0,133.5941,133.7476,133.5941,133.6844,19557.0
2020-12-31 12:30:00,148.01,148.14,147.95,148.01,29586.0,133.6754,133.7928,133.6212,133.6754,29586.0
2020-12-31 12:40:00,148.02,148.07,147.8,147.8,30957.0,133.6844,133.7296,133.4857,133.4857,30957.0
2020-12-31 12:50:00,147.81,148.15,147.75,148.01,31459.0,133.4947,133.8018,133.4406,133.6754,31459.0
2020-12-31 13:00:00,148.03,148.04,147.91,147.91,9929.0,133.6934,133.7025,133.5851,133.5851,9929.0
2020-12-31 13:10:00,147.91,148.01,147.74,147.76,24638.0,133.5851,133.6754,133.4315,133.4496,24638.0
2020-12-31 13:20:00,147.73,147.75,147.54,147.57,14027.0,133.4225,133.4406,133.2509,133.278,14027.0
2020-12-31 13:30:00,147.57,147.8,147.57,147.78,22515.0,133.278,133.4857,133.278,133.4677,22515.0
2020-12-31 13:40:00,147.78,147.81,147.52,147.52,13678.0,133.4677,133.4947,133.2328,133.2328,13678.0
2020-12-31 13:50:00,147.53,147.7,147.35,147.7,14135.0,133.2419,133.3954,133.0793,133.3954,14135.0
2020-12-31 14:00:00,147.7,147.75,147.48,147.58,17591.0,133.3954,133.4406,133.1967,133.287,17591.0
2020-12-31 14:10:00,147.58,147.95,147.54,147.81,34699.0,133.287,133.6212,133.2509,133.4947,34699.0
2020-12-31 14:20:00,147.83,147.84,147.71,147.75,26154.0,133.5128,133.5218,133.4044,133.4406,26154.0
2020-12-31 14:30:00,147.75,148.02,147.68,147.9,22868.0,133.4406,133.6844,133.3773,133.576,22868.0
2020-12-31 14:40:00,147.92,147.96,147.59,147.61,48609.0,133.5941,133.6302,133.2961,133.3141,48609.0
2020-12-31 14:50:00,147.6,147.76,147.52,147.59,44233.0,133.3051,133.4496,133.2328,133.2961,44233.0
2020-12-31 15:00:00,147.61,147.74,147.57,147.61,42999.0,133.3141,133.4315,133.278,133.3141,42999.0
2020-12-31 15:10:00,147.59,147.84,147.57,147.72,114216.0,133.2961,133.5218,133.278,133.4135,114216.0
2020-12-31 15:20:00,147.72,148.06,147.69,148.02,69899.0,133.4135,133.7205,133.3864,133.6844,69899.0
2020-12-31 15:30:00,148.03,148.5,147.98,148.39,41293.0,133.6934,134.1179,133.6483,134.0186,41293.0
2020-12-31 15:40:00,148.37,148.62,148.11,148.56,40381.0,134.0005,134.2263,133.7657,134.1721,40381.0
2020-12-31 15:50:00,148.62,148.91,148.56,148.82,129488.0,134.2263,134.4882,134.1721,134.4069,129488.0
2021-01-04 09:30:00,149.26,149.26,148.3,148.38,38005.0,134.8043,134.8043,133.9373,134.0095,38005.0
2021-01-04 09:40:00,148.38,148.49,147.6,147.71,13460.0,134.0095,134.1089,133.3051,133.4044,13460.0
2021-01-04 09:50:00,147.56,147.9,147.42,147.78,17962.0,133.269,133.576,133.1425,133.4677,17962.0
2021-01-04 10:00:00,147.83,147.95,147.0,147.27,17543.0,133.5128,133.6212,132.7632,133.007,17543.0
2021-01-04 10:10:00,147.32,147.4,146.7,146.7,18071.0,133.0522,133.1245,132.4923,132.4923,18071.0
2021-01-04 10:20:00,146.8,146.82,146.18,146.38,40377.0,132.5826,132.6006,132.0226,132.2032,40377.0
2021-01-04 10:30:00,146.36,146.64,146.08,146.15,18022.0,132.1852,132.4381,131.9323,131.9955,18022.0
2021-01-04 10:40:00,146.16,146.23,145.88,145.88,32149.0,132.0045,132.0678,131.7517,131.7517,32149.0
2021-01-04 10:50:00,145.84,145.97,145.42,145.97,28753.0,131.7155,131.833,131.3362,131.833,28753.0
2021-01-04 11:00:00,145.97,146.07,145.2,145.2,33728.0,131.833,131.9233,131.1375,131.1375,33728.0
2021-01-04 11:10:00,145.17,145.99,145.0,145.95,17048.0,131.1104,131.851,130.9569,131.8149,17048.0
2021-01-04 11:20:00,145.9,145.95,145.56,145.63,11073.0,131.7697,131.8149,131.4627,131.5259,11073.0
2021-01-04 11:30:00,145.65,145.9,145.45,145.82,13842.0,131.5439,131.7697,131.3633,131.6975,13842.0
2021-01-04 11:40:00,145.78,145.98,145.53,145.75,18773.0,131.6614,131.842,131.4356,131.6343,18773.0
2021-01-04 11:50:00,145.8,145.89,145.11,145.37,15924.0,131.6794,131.7607,131.0562,131.2911,15924.0
2021-01-04 12:00:00,145.31,145.75,145.31,145.41,15930.0,131.2369,131.6343,131.2369,131.3272,15930.0
2021-01-04 12:10:00,145.41,145.58,145.06,145.5,10118.0,131.3272,131.4807,131.0111,131.4085,10118.0
2021-01-04 12:20:00,145.43,145.52,145.29,145.45,17971.0,131.3452,131.4265,131.2188,131.3633,17971.0
2021-01-04 12:30:00,145.38,145.38,145.09,145.14,17063.0,131.3001,131.3001,131.0382,131.0833,17063.0
2021-01-04 12:40:00,145.1,145.26,144.81,145.11,42665.0,131.0472,131.1917,130.7853,131.0562,42665.0
2021-01-04 12:50:00,145.11,145.44,144.98,145.3,17046.0,131.0562,131.3543,130.9388,131.2278,17046.0
2021-01-04 13:00:00,145.32,145.79,145.22,145.76,17784.0,131.2459,131.6704,131.1556,131.6433,17784.0
2021-01-04 13:10:00,145.74,146.25,145.66,146.22,11645.0,131.6252,132.0858,131.553,132.0587,11645.0
2021-01-04 13:20:00,146.22,146.59,146.09,146.13,15193.0,132.0587,132.3929,131.9413,131.9775,15193.0
2021-01-04 13:30:00,146.18,146.21,145.82,145.93,17889.0,132.0226,132.0497,131.6975,131.7968,17889.0
2021-01-04 13:40:00,145.94,146.25,145.87,146.17,15261.0,131.8059,132.0858,131.7426,132.0136,15261.0
2021-01-04 13:50:00,146.23,146.44,146.23,146.23,15487.0,132.0678,132.2574,132.0678,132.0678,15487.0
2021-01-04 14:00:00,146.22,146.26,145.84,145.84,13104.0,132.0587,132.0949,131.7155,131.7155,13104.0
2021-01-04 14:10:00,145.8,145.86,145.55,145.69,9098.0,131.6794,131.7336,131.4536,131.5801,9098.0
2021-01-04 14:20:00,145.65,145.98,145.65,145.87,15438.0,131.5439,131.842,131.5439,131.7426,15438.0
2021-01-04 14:30:00,145.84,145.84,145.34,145.58,11033.0,131.7155,131.7155,131.264,131.4807,11033.0
2021-01-04 14:40:00,145.59,145.96,145.58,145.69,20981.0,131.4898,131.8239,131.4807,131.5801,20981.0
2021-01-04 14:50:00,145.72,146.23,145.61,146.19,22660.0,131.6072,132.0678,131.5078,132.0316,22660.0
2021-01-04 15:00:00,146.11,146.17,145.59,145.83,13564.0,131.9594,132.0136,131.4898,131.7065,13564.0
2021-01-04 15:10:00,145.81,146.0,145.54,145.69,8982.0,131.6884,131.86,131.4446,131.5801,8982.0
2021-01-04 15:20:00,145.64,145.93,145.64,145.74,12604.0,131.5349,131.7968,131.5349,131.6252,12604.0
2021-01-04 15:30:00,145.73,146.13,145.6,146.13,18898.0,131.6162,131.9775,131.4988,131.9775,18898.0
2021-01-04 15:40:00,146.13,146.5,146.12,146.5,29082.0,131.9775,132.3116,131.9684,132.3116,29082.0
2021-01-04 15:50:00,146.48,146.48,145.76,145.94,117306.0,132.2936,132.2936,131.6433,131.8059,117306.0
2021-01-05 09:30:00,146.2,146.71,145.49,146.1,36581.0,132.0407,132.5013,131.3994,131.9504,36581.0
2021-01-05 09:40:00,146.29,146.53,145.56,145.73,16124.0,132.122,132.3387,131.4627,131.6162,16124.0
2021-01-05 09:50:00,145.81,145.91,145.19,145.34,18817.0,131.6884,131.7788,131.1285,131.264,18817.0
2021-01-05 10:00:00,145.38,146.16,144.98,145.26,26433.0,131.3001,132.0045,130.9388,131.1917,26433.0
2021-01-05 10:10:00,145.26,145.8,145.18,145.26,10989.0,131.1917,131.6794,131.1195,131.1917,10989.0
2021-01-05 10:20:00,145.38,145.58,145.14,145.44,4936.0,131.3001,131.4807,131.0833,131.3543,4936.0
2021-01-05 10:30:00,145.54,145.54,144.93,145.03,8644.0,131.4446,131.4446,130.8937,130.984,8644.0
2021-01-05 10:40:00,145.01,145.08,144.5,144.99,12425.0,130.9659,131.0291,130.5053,130.9479,12425.0
2021-01-05 10:50:00,145.1,145.56,144.85,145.09,14073.0,131.0472,131.4627,130.8214,131.0382,14073.0
2021-01-05 11:00:00,144.98,145.11,144.82,144.95,17278.0,130.9388,131.0562,130.7943,130.9117,17278.0
2021-01-05 11:10:00,144.94,144.99,144.73,144.97,6036.0,130.9027,130.9479,130.713,130.9298,6036.0
2021-01-05 11:20:00,145.02,145.43,145.01,145.36,10075.0,130.975,131.3452,130.9659,131.282,10075.0
2021-01-05 11:30:00,145.33,145.52,145.22,145.52,6805.0,131.2549,131.4265,131.1556,131.4265,6805.0
2021-01-05 11:40:00,145.53,145.63,145.26,145.28,11200.0,131.4356,131.5259,131.1917,131.2098,11200.0
2021-01-05 11:50:00,145.31,145.65,145.31,145.43,9350.0,131.2369,131.5439,131.2369,131.3452,9350.0
2021-01-05 12:00:00,145.47,145.9,145.37,145.9,6094.0,131.3814,131.7697,131.2911,131.7697,6094.0
2021-01-05 12:10:00,145.79,145.9,145.39,145.42,14748.0,131.6704,131.7697,131.3091,131.3362,14748.0
2021-01-05 12:20:00,145.46,145.52,145.35,145.39,8954.0,131.3723,131.4265,131.273,131.3091,8954.0
2021-01-05 12:30:00,145.39,145.67,145.38,145.67,9733.0,131.3091,131.562,131.3001,131.562,9733.0
2021-01-05 12:40:00,145.64,145.64,145.43,145.46,11834.0,131.5349,131.5349,131.3452,131.3723,11834.0
2021-01-05 12:50:00,145.5,145.64,145.5,145.58,10157.0,131.4085,131.5349,131.4085,131.4807,10157.0
2021-01-05 13:00:00,145.58,145.85,145.55,145.63,23630.0,131.4807,131.7246,131.4536,131.5259,23630.0
2021-01-05 13:10:00,145.62,145.77,145.56,145.6,9927.0,131.5168,131.6523,131.4627,131.4988,9927.0
2021-01-05 13:20:00,145.59,145.63,145.51,145.52,9209.0,131.4898,131.5259,131.4175,131.4265,9209.0
2021-01-05 13:30:00,145.54,145.84,145.52,145.68,26023.0,131.4446,131.7155,131.4265,131.571,26023.0
2021-01-05 13:40:00,145.73,145.74,145.61,145.66,9276.0,131.6162,131.6252,131.5078,131.553,9276.0
2021-01-05 13:50:00,145.61,145.69,145.57,145.68,11109.0,131.5078,131.5801,131.4717,131.571,11109.0
2021-01-05 14:00:00,145.69,146.14,145.68,146.04,34432.0,131.5801,131.9865,131.571,131.8962,34432.0
2021-01-05 14:10:00,146.1,146.33,146.03,146.26,11787.0,131.9504,132.1581,131.8871,132.0949,11787.0
2021-01-05 14:20:00,146.28,146.39,146.13,146.37,29250.0,132.1129,132.2123,131.9775,132.1942,29250.0
2021-01-05 14:30:00,146.38,146.49,146.18,146.26,34264.0,132.2032,132.3026,132.0226,132.0949,34264.0
2021-01-05 14:40:00,146.29,146.37,146.23,146.31,17607.0,132.122,132.1942,132.0678,132.14,17607.0
2021-01-05 14:50:00,146.33,146.36,145.97,146.06,18322.0,132.1581,132.1852,131.833,131.9142,18322.0
2021-01-05 15:00:00,146.09,146.49,146.09,146.44,14576.0,131.9413,132.3026,131.9413,132.2574,14576.0
2021-01-05 15:10:00,146.43,146.47,146.19,146.19,13652.0,132.2484,132.2845,132.0316,132.0316,13652.0
2021-01-05 15:20:00,146.22,146.25,145.93,146.13,14614.0,132.0587,132.0858,131.7968,131.9775,14614.0
2021-01-05 15:30:00,146.1,146.17,145.88,145.91,24386.0,131.9504,132.0136,131.7517,131.7788,24386.0
2021-01-05 15:40:00,145.92,146.26,145.91,146.26,16075.0,131.7878,132.0949,131.7788,132.0949,16075.0
2021-01-05 15:50:00,146.4,146.4,145.76,146.04,73981.0,132.2213,132.2213,131.6433,131.8962,73981.0
2021-01-06 09:30:00,145.25,146.71,145.25,146.41,102595.0,131.1827,132.5013,131.1827,132.2303,102595.0
2021-01-06 09:40:00,146.31,146.79,146.1,146.52,72337.0,132.14,132.5735,131.9504,132.3297,72337.0
2021-01-06 09:50:00,146.62,146.91,146.35,146.86,39878.0,132.42,132.6819,132.1761,132.6368,39878.0
2021-01-06 10:00:00,146.89,147.33,146.8,147.12,12671.0,132.6638,133.0612,132.5826,132.8716,12671.0
2021-01-06 10:10:00,147.09,147.44,146.85,147.34,9658.0,132.8445,133.1606,132.6277,133.0703,9658.0
2021-01-06 10:20:00,147.28,147.31,146.76,147.3,36398.0,133.0161,133.0432,132.5464,133.0341,36398.0
2021-01-06 10:30:00,147.25,147.51,147.04,147.19,44237.0,132.989,133.2238,132.7993,132.9348,44237.0
2021-01-06 10:40:00,147.2,147.53,147.14,147.42,22108.0,132.9438,133.2419,132.8896,133.1425,22108.0
2021-01-06 10:50:00,147.42,147.61,147.39,147.61,34508.0,133.1425,133.3141,133.1154,133.3141,34508.0
2021-01-06 11:00:00,147.67,148.2,147.67,148.15,10823.0,133.3683,133.847,133.3683,133.8018,10823.0
2021-01-06 11:10:00,148.13,148.38,147.9,148.22,13346.0,133.7838,134.0095,133.576,133.865,13346.0
2021-01-06 11:20:00,148.22,148.41,148.08,148.27,11721.0,133.865,134.0366,133.7386,133.9102,11721.0
2021-01-06 11:30:00,148.3,148.42,147.99,148.05,59550.0,133.9373,134.0457,133.6573,133.7115,59550.0
2021-01-06 11:40:00,148.09,148.34,147.97,148.33,8977.0,133.7476,133.9734,133.6393,133.9644,8977.0
2021-01-06 11:50:00,148.34,148.61,148.26,148.45,9144.0,133.9734,134.2173,133.9012,134.0728,9144.0
2021-01-06 12:00:00,148.53,148.54,148.18,148.18,7177.0,134.145,134.154,133.8289,133.8289,7177.0
2021-01-06 12:10:00,148.22,148.36,147.98,148.26,8230.0,133.865,133.9915,133.6483,133.9012,8230.0
2021-01-06 12:20:00,148.19,148.37,148.11,148.35,11456.0,133.8379,134.0005,133.7657,133.9824,11456.0
2021-01-06 12:30:00,148.29,148.6,148.29,148.49,9170.0,133.9283,134.2082,133.9283,134.1089,9170.0
2021-01-06 12:40:00,148.51,148.65,148.47,148.61,15816.0,134.127,134.2534,134.0908,134.2173,15816.0
2021-01-06 12:50:00,148.64,148.8,148.61,148.8,9740.0,134.2444,134.3889,134.2173,134.3889,9740.0
2021-01-06 13:00:00,148.84,149.03,148.8,149.03,13431.0,134.425,134.5966,134.3889,134.5966,13431.0
2021-01-06 13:10:00,149.03,149.23,148.81,149.11,21659.0,134.5966,134.7772,134.3979,134.6688,21659.0
2021-01-06 13:20:00,149.12,149.23,149.01,149.06,21573.0,134.6779,134.7772,134.5785,134.6237,21573.0
2021-01-06 13:30:00,149.08,149.4,148.98,149.4,28830.0,134.6417,134.9308,134.5514,134.9308,28830.0
2021-01-06 13:40:00,149.39,149.86,149.38,149.83,9823.0,134.9217,135.3462,134.9127,135.3191,9823.0
2021-01-06 13:50:00,149.86,150.11,149.75,150.06,21574.0,135.3462,135.572,135.2469,135.5268,21574.0
2021-01-06 14:00:00,150.06,150.53,150.06,150.5,15223.0,135.5268,135.9513,135.5268,135.9242,15223.0
2021-01-06 14:10:00,150.53,150.64,149.84,149.99,23187.0,135.9513,136.0507,135.3281,135.4636,23187.0
2021-01-06 14:20:00,149.99,150.21,149.47,149.84,23631.0,135.4636,135.6623,134.994,135.3281,23631.0
2021-01-06 14:30:00,149.95,150.39,149.57,149.57,46595.0,135.4275,135.8249,135.0843,135.0843,46595.0
2021-01-06 14:40:00,149.7,149.99,148.95,149.02,31700.0,135.2017,135.4636,134.5243,134.5876,31700.0
2021-01-06 14:50:00,149.03,149.29,148.68,149.06,28712.0,134.5966,134.8314,134.2805,134.6237,28712.0
2021-01-06 15:00:00,149.08,149.2,148.67,148.76,18914.0,134.6417,134.7501,134.2715,134.3527,18914.0
2021-01-06 15:10:00,148.76,149.51,148.75,149.2,15347.0,134.3527,135.0301,134.3437,134.7501,15347.0
2021-01-06 15:20:00,149.19,149.45,148.39,149.03,28811.0,134.7411,134.9759,134.0186,134.5966,28811.0
2021-01-06 15:30:00,149.19,149.44,148.86,149.2,24346.0,134.7411,134.9669,134.4431,134.7501,24346.0
2021-01-06 15:40:00,149.1,149.7,148.96,149.66,28202.0,134.6598,135.2017,134.5334,135.1656,28202.0
2021-01-06 15:50:00,149.58,149.84,149.06,149.74,92697.0,135.0933,135.3281,134.6237,135.2378,92697.0
2021-01-07 09:30:00,150.02,150.15,149.24,149.28,32642.0,135.4907,135.6081,134.7863,134.8224,32642.0
2021-01-07 09:40:00,149.25,149.46,148.76,149.25,38255.0,134.7953,134.9849,134.3527,134.7953,38255.0
2021-01-07 09:50:00,149.2,150.1,149.16,149.78,19089.0,134.7501,135.563,134.714,135.274,19089.0
2021-01-07 10:00:00,149.78,150.4,149.65,150.22,31887.0,135.274,135.8339,135.1565,135.6713,31887.0
2021-01-07 10:10:00,150.18,150.67,149.93,150.66,17695.0,135.6352,136.0778,135.4094,136.0687,17695.0
2021-01-07 10:20:00,150.65,150.8,150.31,150.8,21479.0,136.0597,136.1952,135.7526,136.1952,21479.0
2021-01-07 10:30:00,150.82,151.27,150.81,151.06,11217.0,136.2132,136.6197,136.2042,136.43,11217.0
2021-01-07 10:40:00,150.98,151.05,150.78,150.94,12012.0,136.3577,136.421,136.1771,136.3216,12012.0
2021-01-07 10:50:00,150.88,151.28,150.79,151.28,14691.0,136.2674,136.6287,136.1861,136.6287,14691.0
2021-01-07 11:00:00,151.3,151.78,151.23,151.43,16595.0,136.6467,137.0803,136.5835,136.7642,16595.0
2021-01-07 11:10:00,151.42,151.59,151.19,151.59,16962.0,136.7551,136.9087,136.5474,136.9087,16962.0
2021-01-07 11:20:00,151.55,151.78,151.37,151.42,16803.0,136.8725,137.0803,136.71,136.7551,16803.0
2021-01-07 11:30:00,151.37,151.81,151.26,151.44,23237.0,136.71,137.1074,136.6106,136.7732,23237.0
2021-01-07 11:40:00,151.44,151.64,151.34,151.58,16659.0,136.7732,136.9538,136.6829,136.8996,16659.0
2021-01-07 11:50:00,151.62,151.71,151.41,151.71,14981.0,136.9358,137.017,136.7461,137.017,14981.0
2021-01-07 12:00:00,151.71,151.95,151.68,151.93,15496.0,137.017,137.2338,136.9899,137.2157,15496.0
2021-01-07 12:10:00,151.93,151.98,151.46,151.58,11575.0,137.2157,137.2609,136.7912,136.8996,11575.0
2021-01-07 12:20:00,151.58,151.71,151.44,151.44,8875.0,136.8996,137.017,136.7732,136.7732,8875.0
2021-01-07 12:30:00,151.4,151.46,151.08,151.23,10095.0,136.7371,136.7912,136.4481,136.5835,10095.0
2021-01-07 12:40:00,151.24,151.45,151.15,151.39,10754.0,136.5926,136.7822,136.5113,136.728,10754.0
2021-01-07 12:50:00,151.43,151.52,151.27,151.33,9873.0,136.7642,136.8454,136.6197,136.6738,9873.0
2021-01-07 13:00:00,151.34,151.6,151.13,151.13,12473.0,136.6829,136.9177,136.4932,136.4932,12473.0
2021-01-07 13:10:00,151.18,151.21,150.96,151.1,11621.0,136.5384,136.5655,136.3397,136.4661,11621.0
2021-01-07 13:20:00,151.12,151.42,151.1,151.17,10713.0,136.4842,136.7551,136.4661,136.5293,10713.0
2021-01-07 13:30:00,151.17,151.24,151.03,151.13,10879.0,136.5293,136.5926,136.4029,136.4932,10879.0
2021-01-07 13:40:00,151.13,151.51,151.0,151.51,12418.0,136.4932,136.8364,136.3758,136.8364,12418.0
2021-01-07 13:50:00,151.52,151.72,151.48,151.69,15732.0,136.8454,137.0261,136.8093,136.999,15732.0
2021-01-07 14:00:00,151.72,151.9,151.65,151.85,15024.0,137.0261,137.1886,136.9628,137.1435,15024.0
2021-01-07 14:10:00,151.87,151.94,151.73,151.9,17253.0,137.1615,137.2248,137.0351,137.1886,17253.0
2021-01-07 14:20:00,151.9,152.06,151.86,151.99,21768.0,137.1886,137.3331,137.1525,137.2699,21768.0
2021-01-07 14:30:00,151.93,152.22,151.92,152.17,22997.0,137.2157,137.4776,137.2067,137.4325,22997.0
2021-01-07 14:40:00,152.21,152.24,151.79,151.8,44607.0,137.4686,137.4957,137.0893,137.0983,44607.0
2021-01-07 14:50:00,151.8,152.07,151.67,152.07,16247.0,137.0983,137.3422,136.9809,137.3422,16247.0
2021-01-07 15:00:00,152.08,152.12,151.87,151.89,15604.0,137.3512,137.3873,137.1615,137.1796,15604.0
2021-01-07 15:10:00,151.9,152.11,151.75,152.11,30095.0,137.1886,137.3783,137.0532,137.3783,30095.0
2021-01-07 15:20:00,152.09,152.13,151.62,151.65,51474.0,137.3602,137.3964,136.9358,136.9628,51474.0
2021-01-07 15:30:00,151.67,151.68,151.29,151.5,21035.0,136.9809,136.9899,136.6377,136.8274,21035.0
2021-01-07 15:40:00,151.52,151.78,151.43,151.68,24096.0,136.8454,137.0803,136.7642,136.9899,24096.0
2021-01-07 15:50:00,151.63,151.86,151.53,151.71,113587.0,136.9448,137.1525,136.8545,137.017,113587.0
2021-01-08 09:30:00,150.42,152.45,150.42,152.05,51830.0,135.852,137.6854,135.852,137.3241,51830.0
2021-01-08 09:40:00,152.21,152.62,151.88,152.58,17322.0,137.4686,137.8389,137.1706,137.8028,17322.0
2021-01-08 09:50:00,152.61,152.61,152.12,152.27,35155.0,137.8299,137.8299,137.3873,137.5228,35155.0
2021-01-08 10:00:00,152.18,152.4,151.87,152.39,42610.0,137.4415,137.6402,137.1615,137.6312,42610.0
2021-01-08 10:10:00,152.33,152.37,151.83,151.83,17941.0,137.577,137.6131,137.1254,137.1254,17941.0
2021-01-08 10:20:00,151.77,151.94,151.44,151.44,22093.0,137.0712,137.2248,136.7732,136.7732,22093.0
2021-01-08 10:30:00,151.5,151.52,151.15,151.19,21462.0,136.8274,136.8454,136.5113,136.5474,21462.0
2021-01-08 10:40:00,151.21,151.43,151.16,151.31,33763.0,136.5655,136.7642,136.5203,136.6558,33763.0
2021-01-08 10:50:00,151.29,151.49,151.21,151.47,41170.0,136.6377,136.8183,136.5655,136.8003,41170.0
2021-01-08 11:00:00,151.47,151.61,150.42,150.52,37017.0,136.8003,136.9267,135.852,135.9423,37017.0
2021-01-08 11:10:00,150.49,150.54,150.26,150.42,16450.0,135.9152,135.9604,135.7075,135.852,16450.0
2021-01-08 11:20:00,150.4,150.47,150.25,150.41,19470.0,135.8339,135.8971,135.6984,135.8429,19470.0
2021-01-08 11:30:00,150.44,150.47,150.11,150.11,26096.0,135.87,135.8971,135.572,135.572,26096.0
2021-01-08 11:40:00,150.09,150.45,150.09,150.28,20609.0,135.5539,135.8791,135.5539,135.7255,20609.0
2021-01-08 11:50:00,150.28,150.3,149.69,150.05,46179.0,135.7255,135.7436,135.1927,135.5178,46179.0
2021-01-08 12:00:00,150.11,150.17,149.74,149.95,30666.0,135.572,135.6262,135.2378,135.4275,30666.0
2021-01-08 12:10:00,149.93,150.08,149.91,150.05,33290.0,135.4094,135.5449,135.3914,135.5178,33290.0
2021-01-08 12:20:00,150.05,150.67,150.01,150.67,29057.0,135.5178,136.0778,135.4817,136.0778,29057.0
2021-01-08 12:30:00,150.67,150.74,150.31,150.36,35151.0,136.0778,136.141,135.7526,135.7978,35151.0
2021-01-08 12:40:00,150.36,150.39,149.99,150.0,27399.0,135.7978,135.8249,135.4636,135.4726,27399.0
2021-01-08 12:50:00,149.97,150.13,149.96,150.13,29113.0,135.4456,135.5901,135.4365,135.5901,29113.0
2021-01-08 13:00:00,150.11,150.33,150.1,150.27,26414.0,135.572,135.7707,135.563,135.7165,26414.0
2021-01-08 13:10:00,150.25,150.31,149.95,150.0,45955.0,135.6984,135.7526,135.4275,135.4726,45955.0
2021-01-08 13:20:00,149.98,150.0,149.68,149.84,49762.0,135.4546,135.4726,135.1836,135.3281,49762.0
2021-01-08 13:30:00,149.85,149.87,149.36,149.58,58177.0,135.3372,135.3552,134.8946,135.0933,58177.0
2021-01-08 13:40:00,149.57,149.64,149.34,149.37,27688.0,135.0843,135.1475,134.8766,134.9037,27688.0
2021-01-08 13:50:00,149.36,149.42,148.6,148.7,34695.0,134.8946,134.9488,134.2082,134.2986,34695.0
2021-01-08 14:00:00,148.71,149.22,148.71,149.21,19275.0,134.3076,134.7682,134.3076,134.7592,19275.0
2021-01-08 14:10:00,149.17,149.33,149.02,149.27,25940.0,134.723,134.8675,134.5876,134.8133,25940.0
2021-01-08 14:20:00,149.27,149.83,149.23,149.83,22900.0,134.8133,135.3191,134.7772,135.3191,22900.0
2021-01-08 14:30:00,149.83,149.89,149.71,149.76,30581.0,135.3191,135.3733,135.2107,135.2559,30581.0
2021-01-08 14:40:00,149.76,150.08,149.67,150.05,46935.0,135.2559,135.5449,135.1746,135.5178,46935.0
2021-01-08 14:50:00,150.05,150.49,150.02,150.3,28132.0,135.5178,135.9152,135.4907,135.7436,28132.0
2021-01-08 15:00:00,150.35,150.58,150.25,150.52,32085.0,135.7888,135.9965,135.6984,135.9423,32085.0
2021-01-08 15:10:00,150.5,150.62,150.35,150.38,40601.0,135.9242,136.0326,135.7888,135.8158,40601.0
2021-01-08 15:20:00,150.29,150.48,150.08,150.39,31465.0,135.7346,135.9062,135.5449,135.8249,31465.0
2021-01-08 15:30:00,150.37,150.66,150.34,150.5,44058.0,135.8068,136.0687,135.7797,135.9242,44058.0
2021-01-08 15:40:00,150.52,150.91,150.38,150.84,44412.0,135.9423,136.2945,135.8158,136.2313,44412.0
2021-01-08 15:50:00,150.84,150.92,150.54,150.78,93341.0,136.2313,136.3035,135.9604,136.1771,93341.0
2021-01-11 09:30:00,150.25,150.34,149.5,150.33,57856.0,135.6984,135.7797,135.0211,135.7707,57856.0
2021-01-11 09:40:00,150.21,150.42,149.96,150.23,38060.0,135.6623,135.852,135.4365,135.6804,38060.0
2021-01-11 09:50:00,150.19,150.47,150.05,150.05,27032.0,135.6442,135.8971,135.5178,135.5178,27032.0
2021-01-11 10:00:00,150.07,150.31,149.94,150.1,17988.0,135.5359,135.7526,135.4185,135.563,17988.0
2021-01-11 10:10:00,150.11,150.17,149.54,149.58,12675.0,135.572,135.6262,135.0572,135.0933,12675.0
2021-01-11 10:20:00,149.55,150.02,149.41,149.87,18646.0,135.0662,135.4907,134.9398,135.3552,18646.0
2021-01-11 10:30:00,149.86,149.89,149.65,149.78,14136.0,135.3462,135.3733,135.1565,135.274,14136.0
2021-01-11 10:40:00,149.82,149.96,149.58,149.96,16294.0,135.3101,135.4365,135.0933,135.4365,16294.0
2021-01-11 10:50:00,149.9,150.18,149.89,150.14,10601.0,135.3823,135.6352,135.3733,135.5991,10601.0
2021-01-11 11:00:00,150.12,150.28,150.07,150.12,16391.0,135.581,135.7255,135.5359,135.581,16391.0
2021-01-11 11:10:00,150.15,150.74,150.09,150.74,38778.0,135.6081,136.141,135.5539,136.141,38778.0
2021-01-11 11:20:00,150.75,151.09,150.73,151.06,14997.0,136.15,136.4571,136.1319,136.43,14997.0
2021-01-11 11:30:00,151.06,151.07,150.57,150.95,38528.0,136.43,136.439,135.9874,136.3306,38528.0
2021-01-11 11:40:00,150.95,151.58,150.95,151.41,111753.0,136.3306,136.8996,136.3306,136.7461,111753.0
2021-01-11 11:50:00,151.27,151.61,151.22,151.33,9470.0,136.6197,136.9267,136.5745,136.6738,9470.0
2021-01-11 12:00:00,151.35,151.43,151.27,151.32,13905.0,136.6919,136.7642,136.6197,136.6648,13905.0
2021-01-11 12:10:00,151.38,151.39,151.19,151.19,17244.0,136.719,136.728,136.5474,136.5474,17244.0
2021-01-11 12:20:00,151.25,151.35,151.19,151.35,4821.0,136.6016,136.6919,136.5474,136.6919,4821.0
2021-01-11 12:30:00,151.32,151.7,151.32,151.56,7509.0,136.6648,137.008,136.6648,136.8816,7509.0
2021-01-11 12:40:00,151.59,151.85,151.39,151.84,19443.0,136.9087,137.1435,136.728,137.1344,19443.0
2021-01-11 12:50:00,151.83,151.95,151.8,151.94,12280.0,137.1254,137.2338,137.0983,137.2248,12280.0
2021-01-11 13:00:00,151.99,152.24,151.96,152.08,16470.0,137.2699,137.4957,137.2428,137.3512,16470.0
2021-01-11 13:10:00,152.08,152.09,151.9,151.94,7895.0,137.3512,137.3602,137.1886,137.2248,7895.0
2021-01-11 13:20:00,151.93,151.94,151.77,151.9,8561.0,137.2157,137.2248,137.0712,137.1886,8561.0
2021-01-11 13:30:00,151.83,151.87,151.66,151.76,10124.0,137.1254,137.1615,136.9719,137.0622,10124.0
2021-01-11 13:40:00,151.76,151.76,151.12,151.21,12866.0,137.0622,137.0622,136.4842,136.5655,12866.0
2021-01-11 13:50:00,151.22,151.45,151.17,151.44,8897.0,136.5745,136.7822,136.5293,136.7732,8897.0
2021-01-11 14:00:00,151.4,151.7,151.4,151.54,10823.0,136.7371,137.008,136.7371,136.8635,10823.0
2021-01-11 14:10:00,151.64,151.85,151.62,151.62,7565.0,136.9538,137.1435,136.9358,136.9358,7565.0
2021-01-11 14:20:00,151.65,151.86,151.51,151.85,10543.0,136.9628,137.1525,136.8364,137.1435,10543.0
2021-01-11 14:30:00,151.83,151.96,151.76,151.84,10675.0,137.1254,137.2428,137.0622,137.1344,10675.0
2021-01-11 14:40:00,151.84,152.03,151.8,152.03,13077.0,137.1344,137.306,137.0983,137.306,13077.0
2021-01-11 14:50:00,151.98,152.02,151.61,151.96,10572.0,137.2609,137.297,136.9267,137.2428,10572.0
2021-01-11 15:00:00,151.9,152.08,151.71,151.77,9712.0,137.1886,137.3512,137.017,137.0712,9712.0
2021-01-11 15:10:00,151.8,151.83,151.53,151.64,15336.0,137.0983,137.1254,136.8545,136.9538,15336.0
2021-01-11 15:20:00,151.63,151.95,151.59,151.76,19838.0,136.9448,137.2338,136.9087,137.0622,19838.0
2021-01-11 15:30:00,151.72,151.94,151.55,151.64,29661.0,137.0261,137.2248,136.8725,136.9538,29661.0
2021-01-11 15:40:00,151.61,151.69,151.38,151.69,19177.0,136.9267,136.999,136.719,136.999,19177.0
2021-01-11 15:50:00,151.66,151.82,151.49,151.77,111613.0,136.9719,137.1164,136.8183,137.0712,111613.0
2021-01-12 09:30:00,151.78,152.48,151.75,152.07,47289.0,137.0803,137.7125,137.0532,137.3422,47289.0
2021-01-12 09:40:00,152.04,153.25,152.01,153.2,32016.0,137.3151,138.4079,137.288,138.3627,32016.0
2021-01-12 09:50:00,153.28,153.9,153.03,153.9,20089.0,138.435,138.9949,138.2092,138.9949,20089.0
2021-01-12 10:00:00,153.82,154.72,153.82,154.71,35846.0,138.9227,139.7355,138.9227,139.7265,35846.0
2021-01-12 10:10:00,154.66,154.92,154.38,154.81,29611.0,139.6813,139.9162,139.4285,139.8168,29611.0
2021-01-12 10:20:00,154.82,154.94,154.48,154.49,30737.0,139.8258,139.9342,139.5188,139.5278,30737.0
2021-01-12 10:30:00,154.44,154.47,154.14,154.43,32686.0,139.4826,139.5097,139.2117,139.4736,32686.0
2021-01-12 10:40:00,154.47,154.49,153.66,153.72,42656.0,139.5097,139.5278,138.7782,138.8324,42656.0
2021-01-12 10:50:00,153.75,154.21,153.71,154.1,32182.0,138.8595,139.2749,138.8233,139.1756,32182.0
2021-01-12 11:00:00,154.15,154.23,153.36,153.53,84952.0,139.2207,139.293,138.5072,138.6608,84952.0
2021-01-12 11:10:00,153.6,153.87,153.24,153.33,22466.0,138.724,138.9678,138.3989,138.4801,22466.0
2021-01-12 11:20:00,153.32,153.66,152.99,152.99,34680.0,138.4711,138.7782,138.1731,138.1731,34680.0
2021-01-12 11:30:00,152.88,153.1,152.65,152.93,13692.0,138.0737,138.2724,137.866,138.1189,13692.0
2021-01-12 11:40:00,152.98,152.98,152.69,152.73,9853.0,138.164,138.164,137.9021,137.9383,9853.0
2021-01-12 11:50:00,152.76,152.76,152.45,152.58,15046.0,137.9653,137.9653,137.6854,137.8028,15046.0
2021-01-12 12:00:00,152.56,153.21,152.56,152.83,24979.0,137.7847,138.3718,137.7847,138.0286,24979.0
2021-01-12 12:10:00,152.72,153.07,152.69,152.92,11348.0,137.9292,138.2453,137.9021,138.1098,11348.0
2021-01-12 12:20:00,152.89,153.59,152.89,153.53,20844.0,138.0828,138.715,138.0828,138.6608,20844.0
2021-01-12 12:30:00,153.55,153.95,153.54,153.81,24148.0,138.6788,139.0401,138.6698,138.9137,24148.0
2021-01-12 12:40:00,153.78,154.06,153.61,153.94,12909.0,138.8866,139.1394,138.733,139.0311,12909.0
2021-01-12 12:50:00,153.95,153.95,153.6,153.68,10184.0,139.0401,139.0401,138.724,138.7962,10184.0
2021-01-12 13:00:00,153.54,153.72,153.44,153.52,7849.0,138.6698,138.8324,138.5795,138.6517,7849.0
2021-01-12 13:10:00,153.56,153.72,153.46,153.5,9888.0,138.6879,138.8324,138.5976,138.6337,9888.0
2021-01-12 13:20:00,153.5,153.53,153.18,153.5,10262.0,138.6337,138.6608,138.3447,138.6337,10262.0
2021-01-12 13:30:00,153.43,153.7,153.4,153.58,9662.0,138.5705,138.8143,138.5434,138.7059,9662.0
2021-01-12 13:40:00,153.58,153.59,153.4,153.45,15001.0,138.7059,138.715,138.5434,138.5885,15001.0
2021-01-12 13:50:00,153.41,153.62,153.37,153.59,15832.0,138.5524,138.7421,138.5163,138.715,15832.0
2021-01-12 14:00:00,153.61,153.94,153.51,153.52,17869.0,138.733,139.0311,138.6427,138.6517,17869.0
2021-01-12 14:10:00,153.55,153.73,153.32,153.32,15414.0,138.6788,138.8414,138.4711,138.4711,15414.0
2021-01-12 14:20:00,153.4,153.64,153.25,153.46,12432.0,138.5434,138.7601,138.4079,138.5976,12432.0
2021-01-12 14:30:00,153.51,153.57,153.37,153.51,7660.0,138.6427,138.6969,138.5163,138.6427,7660.0
2021-01-12 14:40:00,153.56,153.62,153.3,153.4,11840.0,138.6879,138.7421,138.453,138.5434,11840.0
2021-01-12 14:50:00,153.39,153.47,153.22,153.33,9967.0,138.5343,138.6066,138.3808,138.4801,9967.0
2021-01-12 15:00:00,153.37,153.71,153.31,153.57,16202.0,138.5163,138.8233,138.4621,138.6969,16202.0
2021-01-12 15:10:00,153.56,153.57,153.16,153.33,27487.0,138.6879,138.6969,138.3266,138.4801,27487.0
2021-01-12 15:20:00,153.37,153.4,153.12,153.17,17674.0,138.5163,138.5434,138.2905,138.3356,17674.0
2021-01-12 15:30:00,153.15,153.27,152.97,153.22,41221.0,138.3176,138.426,138.155,138.3808,41221.0
2021-01-12 15:40:00,153.22,153.51,153.15,153.48,30081.0,138.3808,138.6427,138.3176,138.6156,30081.0
2021-01-12 15:50:00,153.51,153.63,153.38,153.42,76605.0,138.6427,138.7511,138.5253,138.5614,76605.0
2021-01-13 09:30:00,152.89,153.44,152.84,153.17,30415.0,138.0828,138.5795,138.0376,138.3356,30415.0
2021-01-13 09:40:00,153.35,153.37,152.5,152.51,15993.0,138.4982,138.5163,137.7305,137.7396,15993.0
2021-01-13 09:50:00,152.45,152.45,151.99,152.11,13431.0,137.6854,137.6854,137.2699,137.3783,13431.0
2021-01-13 10:00:00,152.16,152.22,151.9,152.04,16913.0,137.4235,137.4776,137.1886,137.3151,16913.0
2021-01-13 10:10:00,152.1,152.23,151.68,151.97,12973.0,137.3693,137.4867,136.9899,137.2519,12973.0
2021-01-13 10:20:00,152.08,152.33,151.97,152.33,9631.0,137.3512,137.577,137.2519,137.577,9631.0
2021-01-13 10:30:00,152.27,152.37,152.09,152.19,9861.0,137.5228,137.6131,137.3602,137.4505,9861.0
2021-01-13 10:40:00,152.14,152.2,151.92,151.95,10783.0,137.4054,137.4596,137.2067,137.2338,10783.0
2021-01-13 10:50:00,151.96,152.05,151.84,151.94,9364.0,137.2428,137.3241,137.1344,137.2248,9364.0
2021-01-13 11:00:00,151.97,152.02,151.57,151.58,15512.0,137.2519,137.297,136.8906,136.8996,15512.0
2021-01-13 11:10:00,151.58,151.96,151.43,151.92,12061.0,136.8996,137.2428,136.7642,137.2067,12061.0
2021-01-13 11:20:00,151.9,151.95,151.38,151.42,15140.0,137.1886,137.2338,136.719,136.7551,15140.0
2021-01-13 11:30:00,151.39,151.63,151.33,151.56,10135.0,136.728,136.9448,136.6738,136.8816,10135.0
2021-01-13 11:40:00,151.59,151.7,151.54,151.69,20331.0,136.9087,137.008,136.8635,136.999,20331.0
2021-01-13 11:50:00,151.68,151.86,151.67,151.72,10820.0,136.9899,137.1525,136.9809,137.0261,10820.0
2021-01-13 12:00:00,151.7,151.7,151.41,151.64,6145.0,137.008,137.008,136.7461,136.9538,6145.0
2021-01-13 12:10:00,151.59,151.59,151.36,151.36,13187.0,136.9087,136.9087,136.7009,136.7009,13187.0
2021-01-13 12:20:00,151.34,151.7,151.33,151.69,9327.0,136.6829,137.008,136.6738,136.999,9327.0
2021-01-13 12:30:00,151.7,151.96,151.69,151.96,7725.0,137.008,137.2428,136.999,137.2428,7725.0
2021-01-13 12:40:00,151.88,152.12,151.83,152.09,6331.0,137.1706,137.3873,137.1254,137.3602,6331.0
2021-01-13 12:50:00,152.16,152.41,152.08,152.24,12614.0,137.4235,137.6492,137.3512,137.4957,12614.0
2021-01-13 13:00:00,152.21,152.25,151.9,152.18,35688.0,137.4686,137.5047,137.1886,137.4415,35688.0
2021-01-13 13:10:00,152.23,152.45,152.19,152.43,11583.0,137.4867,137.6854,137.4505,137.6673,11583.0
2021-01-13 13:20:00,152.4,152.47,152.17,152.27,15175.0,137.6402,137.7034,137.4325,137.5228,15175.0
2021-01-13 13:30:00,152.25,152.39,152.24,152.32,7579.0,137.5047,137.6312,137.4957,137.568,7579.0
2021-01-13 13:40:00,152.3,152.49,152.23,152.47,7070.0,137.5499,137.7215,137.4867,137.7034,7070.0
2021-01-13 13:50:00,152.49,152.52,152.37,152.47,8849.0,137.7215,137.7486,137.6131,137.7034,8849.0
2021-01-13 14:00:00,152.42,152.77,152.34,152.77,12930.0,137.6583,137.9744,137.586,137.9744,12930.0
2021-01-13 14:10:00,152.83,153.19,152.82,153.12,21089.0,138.0286,138.3537,138.0195,138.2905,21089.0
2021-01-13 14:20:00,153.09,153.1,152.87,152.96,11061.0,138.2634,138.2724,138.0647,138.146,11061.0
2021-01-13 14:30:00,152.91,153.02,152.77,153.01,10392.0,138.1008,138.2002,137.9744,138.1911,10392.0
2021-01-13 14:40:00,153.02,153.04,152.86,152.9,9899.0,138.2002,138.2182,138.0557,138.0918,9899.0
2021-01-13 14:50:00,152.94,153.06,152.91,152.95,16863.0,138.1279,138.2363,138.1008,138.1369,16863.0
2021-01-13 15:00:00,152.93,152.98,152.74,152.77,13085.0,138.1189,138.164,137.9473,137.9744,13085.0
2021-01-13 15:10:00,152.75,152.96,152.74,152.83,19116.0,137.9563,138.146,137.9473,138.0286,19116.0
2021-01-13 15:20:00,152.81,152.92,152.7,152.89,16747.0,138.0105,138.1098,137.9112,138.0828,16747.0
2021-01-13 15:30:00,152.83,152.92,152.65,152.7,15750.0,138.0286,138.1098,137.866,137.9112,15750.0
2021-01-13 15:40:00,152.73,152.78,152.5,152.7,27536.0,137.9383,137.9834,137.7305,137.9112,27536.0
2021-01-13 15:50:00,152.71,152.87,152.58,152.67,96405.0,137.9202,138.0647,137.8028,137.8841,96405.0
2021-01-14 09:30:00,152.5,152.8,151.91,152.45,62021.0,138.7137,138.9866,138.1771,138.6683,62021.0
2021-01-14 09:40:00,152.45,153.21,152.45,153.0,24481.0,138.6683,139.3596,138.6683,139.1685,24481.0
2021-01-14 09:50:00,153.09,153.24,152.43,152.48,23974.0,139.2504,139.3868,138.6501,138.6955,23974.0
2021-01-14 10:00:00,152.54,152.6,152.15,152.53,44207.0,138.7501,138.8047,138.3954,138.741,44207.0
2021-01-14 10:10:00,152.6,153.14,152.45,153.06,17709.0,138.8047,139.2959,138.6683,139.2231,17709.0
2021-01-14 10:20:00,153.14,153.22,152.94,153.08,16525.0,139.2959,139.3687,139.114,139.2413,16525.0
2021-01-14 10:30:00,153.06,153.07,152.72,152.92,17835.0,139.2231,139.2322,138.9139,139.0958,17835.0
2021-01-14 10:40:00,152.97,153.31,152.97,153.08,20238.0,139.1413,139.4505,139.1413,139.2413,20238.0
2021-01-14 10:50:00,153.02,153.03,152.54,152.88,16865.0,139.1867,139.1958,138.7501,139.0594,16865.0
2021-01-14 11:00:00,152.9,152.92,152.8,152.92,13661.0,139.0776,139.0958,138.9866,139.0958,13661.0
2021-01-14 11:10:00,152.95,153.23,152.9,153.21,11726.0,139.1231,139.3777,139.0776,139.3596,11726.0
2021-01-14 11:20:00,153.19,153.42,153.19,153.41,13722.0,139.3414,139.5506,139.3414,139.5415,13722.0
2021-01-14 11:30:00,153.39,153.45,153.2,153.36,8273.0,139.5233,139.5779,139.3505,139.496,8273.0
2021-01-14 11:40:00,153.4,153.4,153.2,153.34,22046.0,139.5324,139.5324,139.3505,139.4778,22046.0
2021-01-14 11:50:00,153.4,153.72,153.34,153.68,13193.0,139.5324,139.8235,139.4778,139.7871,13193.0
2021-01-14 12:00:00,153.62,154.0,153.62,154.0,15907.0,139.7325,140.0781,139.7325,140.0781,15907.0
2021-01-14 12:10:00,153.96,154.12,153.88,154.0,12169.0,140.0418,140.1873,139.969,140.0781,12169.0
2021-01-14 12:20:00,154.04,154.12,153.9,154.01,18531.0,140.1145,140.1873,139.9872,140.0872,18531.0
2021-01-14 12:30:00,154.0,154.07,153.91,153.97,18457.0,140.0781,140.1418,139.9963,140.0509,18457.0
2021-01-14 12:40:00,153.94,153.96,153.71,153.76,10336.0,140.0236,140.0418,139.8144,139.8598,10336.0
2021-01-14 12:50:00,153.78,153.95,153.71,153.93,17211.0,139.878,140.0327,139.8144,140.0145,17211.0
2021-01-14 13:00:00,153.91,154.07,153.86,153.97,13659.0,139.9963,140.1418,139.9508,140.0509,13659.0
2021-01-14 13:10:00,153.95,154.14,153.92,154.03,50861.0,140.0327,140.2055,140.0054,140.1054,50861.0
2021-01-14 13:20:00,154.03,154.35,153.98,154.25,31611.0,140.1054,140.3965,140.0599,140.3055,31611.0
2021-01-14 13:30:00,154.24,154.91,154.24,154.83,33781.0,140.2964,140.9059,140.2964,140.8331,33781.0
2021-01-14 13:40:00,154.89,154.97,154.82,154.91,32755.0,140.8877,140.9604,140.824,140.9059,32755.0
2021-01-14 13:50:00,154.92,154.94,154.77,154.84,27057.0,140.915,140.9332,140.7785,140.8422,27057.0
2021-01-14 14:00:00,154.87,154.97,154.81,154.87,25548.0,140.8695,140.9604,140.8149,140.8695,25548.0
2021-01-14 14:10:00,154.83,154.98,154.82,154.95,14143.0,140.8331,140.9695,140.824,140.9423,14143.0
2021-01-14 14:20:00,154.94,155.38,154.92,155.3,46331.0,140.9332,141.3334,140.915,141.2606,46331.0
2021-01-14 14:30:00,155.3,155.35,155.09,155.09,28196.0,141.2606,141.3061,141.0696,141.0696,28196.0
2021-01-14 14:40:00,155.12,155.33,155.07,155.15,31675.0,141.0969,141.2879,141.0514,141.1242,31675.0
2021-01-14 14:50:00,155.1,155.18,154.91,155.15,30597.0,141.0787,141.1515,140.9059,141.1242,30597.0
2021-01-14 15:00:00,155.15,155.23,155.01,155.02,23968.0,141.1242,141.1969,140.9968,141.0059,23968.0
2021-01-14 15:10:00,154.96,154.96,154.22,154.25,21825.0,140.9514,140.9514,140.2783,140.3055,21825.0
2021-01-14 15:20:00,154.22,154.79,154.21,154.36,55683.0,140.2783,140.7967,140.2692,140.4056,55683.0
2021-01-14 15:30:00,154.4,154.61,154.22,154.27,38471.0,140.442,140.633,140.2783,140.3237,38471.0
2021-01-14 15:40:00,154.24,154.26,153.99,154.09,45858.0,140.2964,140.3146,140.069,140.16,45858.0
2021-01-14 15:50:00,154.08,154.13,153.78,154.09,141239.0,140.1509,140.1964,139.878,140.16,141239.0
2021-01-15 09:30:00,153.57,153.58,151.88,152.4,150546.0,139.687,139.6961,138.1498,138.6228,150546.0
2021-01-15 09:40:00,152.39,152.8,152.21,152.63,16634.0,138.6137,138.9866,138.45,138.832,16634.0
2021-01-15 09:50:00,152.66,152.92,152.46,152.77,17461.0,138.8593,139.0958,138.6774,138.9593,17461.0
2021-01-15 10:00:00,152.87,153.08,152.58,152.69,19679.0,139.0503,139.2413,138.7865,138.8866,19679.0
2021-01-15 10:10:00,152.61,152.83,152.2,152.55,20231.0,138.8138,139.0139,138.4409,138.7592,20231.0
2021-01-15 10:20:00,152.49,152.58,151.93,152.31,19796.0,138.7046,138.7865,138.1953,138.5409,19796.0
2021-01-15 10:30:00,152.23,152.68,152.19,152.66,19251.0,138.4681,138.8775,138.4318,138.8593,19251.0
2021-01-15 10:40:00,152.63,153.24,152.61,153.08,40292.0,138.832,139.3868,138.8138,139.2413,40292.0
2021-01-15 10:50:00,153.1,153.9,153.1,153.63,20563.0,139.2595,139.9872,139.2595,139.7416,20563.0
2021-01-15 11:00:00,153.61,153.61,153.32,153.38,11700.0,139.7234,139.7234,139.4596,139.5142,11700.0
2021-01-15 11:10:00,153.37,153.54,153.13,153.29,15452.0,139.5051,139.6597,139.2868,139.4323,15452.0
2021-01-15 11:20:00,153.31,153.72,153.26,153.72,18123.0,139.4505,139.8235,139.405,139.8235,18123.0
2021-01-15 11:30:00,153.66,153.82,153.59,153.71,12699.0,139.7689,139.9144,139.7052,139.8144,12699.0
2021-01-15 11:40:00,153.71,153.82,153.57,153.57,14178.0,139.8144,139.9144,139.687,139.687,14178.0
2021-01-15 11:50:00,153.59,153.59,153.19,153.26,11311.0,139.7052,139.7052,139.3414,139.405,11311.0
2021-01-15 12:00:00,153.24,153.26,152.91,153.0,9751.0,139.3868,139.405,139.0867,139.1685,9751.0
2021-01-15 12:10:00,152.97,153.17,152.89,153.16,5641.0,139.1413,139.3232,139.0685,139.3141,5641.0
2021-01-15 12:20:00,153.16,153.19,152.99,153.06,14370.0,139.3141,139.3414,139.1594,139.2231,14370.0
2021-01-15 12:30:00,153.08,153.35,153.05,153.34,8468.0,139.2413,139.4869,139.214,139.4778,8468.0
2021-01-15 12:40:00,153.34,153.43,153.28,153.37,8311.0,139.4778,139.5597,139.4232,139.5051,8311.0
2021-01-15 12:50:00,153.34,153.54,153.25,153.5,7816.0,139.4778,139.6597,139.3959,139.6233,7816.0
2021-01-15 13:00:00,153.54,153.54,153.21,153.24,7255.0,139.6597,139.6597,139.3596,139.3868,7255.0
2021-01-15 13:10:00,153.26,153.53,153.13,153.43,9310.0,139.405,139.6506,139.2868,139.5597,9310.0
2021-01-15 13:20:00,153.41,153.68,153.36,153.62,8546.0,139.5415,139.7871,139.496,139.7325,8546.0
2021-01-15 13:30:00,153.6,153.98,153.59,153.98,13726.0,139.7143,140.0599,139.7052,140.0599,13726.0
2021-01-15 13:40:00,153.97,154.12,153.93,153.94,20526.0,140.0509,140.1873,140.0145,140.0236,20526.0
2021-01-15 13:50:00,153.94,154.0,153.68,153.72,19404.0,140.0236,140.0781,139.7871,139.8235,19404.0
2021-01-15 14:00:00,153.7,153.7,153.44,153.53,20495.0,139.8053,139.8053,139.5688,139.6506,20495.0
2021-01-15 14:10:00,153.53,153.73,153.45,153.58,13262.0,139.6506,139.8325,139.5779,139.6961,13262.0
2021-01-15 14:20:00,153.58,153.77,153.58,153.7,12895.0,139.6961,139.8689,139.6961,139.8053,12895.0
2021-01-15 14:30:00,153.72,154.21,153.72,154.21,15038.0,139.8235,140.2692,139.8235,140.2692,15038.0
2021-01-15 14:40:00,154.21,154.21,154.05,154.1,23153.0,140.2692,140.2692,140.1236,140.1691,23153.0
2021-01-15 14:50:00,154.1,154.13,153.79,153.83,15440.0,140.1691,140.1964,139.8871,139.9235,15440.0
2021-01-15 15:00:00,153.86,153.89,153.45,153.51,24033.0,139.9508,139.9781,139.5779,139.6324,24033.0
2021-01-15 15:10:00,153.52,153.98,153.51,153.8,16383.0,139.6415,140.0599,139.6324,139.8962,16383.0
2021-01-15 15:20:00,153.8,153.83,153.59,153.59,17877.0,139.8962,139.9235,139.7052,139.7052,17877.0
2021-01-15 15:30:00,153.58,153.59,153.41,153.41,28769.0,139.6961,139.7052,139.5415,139.5415,28769.0
2021-01-15 15:40:00,153.4,153.56,153.0,153.08,48192.0,139.5324,139.6779,139.1685,139.2413,48192.0
2021-01-15 15:50:00,153.05,153.25,152.87,153.14,101015.0,139.214,139.3959,139.0503,139.2959,101015.0
2021-01-19 09:30:00,154.38,154.59,153.41,154.06,52542.0,140.4238,140.6148,139.5415,140.1327,52542.0
2021-01-19 09:40:00,154.06,154.92,154.02,154.7,20514.0,140.1327,140.915,140.0963,140.7149,20514.0
2021-01-19 09:50:00,154.78,155.2,154.7,155.2,26665.0,140.7876,141.1697,140.7149,141.1697,26665.0
2021-01-19 10:00:00,155.19,155.36,154.89,155.0,40448.0,141.1606,141.3152,140.8877,140.9877,40448.0
2021-01-19 10:10:00,154.96,155.02,154.45,154.48,25919.0,140.9514,141.0059,140.4875,140.5147,25919.0
2021-01-19 10:20:00,154.47,154.63,154.21,154.49,24303.0,140.5056,140.6512,140.2692,140.5238,24303.0
2021-01-19 10:30:00,154.52,155.1,154.51,154.84,38628.0,140.5511,141.0787,140.542,140.8422,38628.0
2021-01-19 10:40:00,154.87,155.17,154.71,155.13,35965.0,140.8695,141.1424,140.724,141.106,35965.0
2021-01-19 10:50:00,155.13,155.36,155.05,155.05,32595.0,141.106,141.3152,141.0332,141.0332,32595.0
2021-01-19 11:00:00,155.04,155.08,154.61,154.62,19309.0,141.0241,141.0605,140.633,140.6421,19309.0
2021-01-19 11:10:00,154.66,154.77,154.36,154.5,18551.0,140.6785,140.7785,140.4056,140.5329,18551.0
2021-01-19 11:20:00,154.56,154.61,154.33,154.58,17908.0,140.5875,140.633,140.3783,140.6057,17908.0
2021-01-19 11:30:00,154.52,154.62,154.19,154.43,20486.0,140.5511,140.6421,140.251,140.4693,20486.0
2021-01-19 11:40:00,154.46,154.47,154.05,154.06,14473.0,140.4966,140.5056,140.1236,140.1327,14473.0
2021-01-19 11:50:00,154.08,154.29,153.95,153.96,13358.0,140.1509,140.3419,140.0327,140.0418,13358.0
2021-01-19 12:00:00,153.93,154.07,153.89,153.95,15449.0,140.0145,140.1418,139.9781,140.0327,15449.0
2021-01-19 12:10:00,153.91,153.91,153.54,153.63,24342.0,139.9963,139.9963,139.6597,139.7416,24342.0
2021-01-19 12:20:00,153.65,153.72,153.5,153.53,14610.0,139.7598,139.8235,139.6233,139.6506,14610.0
2021-01-19 12:30:00,153.5,153.51,153.08,153.3,19570.0,139.6233,139.6324,139.2413,139.4414,19570.0
2021-01-19 12:40:00,153.3,153.66,153.22,153.44,15451.0,139.4414,139.7689,139.3687,139.5688,15451.0
2021-01-19 12:50:00,153.43,153.56,153.31,153.36,19388.0,139.5597,139.6779,139.4505,139.496,19388.0
2021-01-19 13:00:00,153.37,153.59,153.24,153.57,17051.0,139.5051,139.7052,139.3868,139.687,17051.0
2021-01-19 13:10:00,153.53,153.56,153.28,153.28,35789.0,139.6506,139.6779,139.4232,139.4232,35789.0
2021-01-19 13:20:00,153.32,153.56,153.3,153.4,22774.0,139.4596,139.6779,139.4414,139.5324,22774.0
2021-01-19 13:30:00,153.39,153.53,153.25,153.37,17960.0,139.5233,139.6506,139.3959,139.5051,17960.0
2021-01-19 13:40:00,153.39,153.59,153.37,153.55,12436.0,139.5233,139.7052,139.5051,139.6688,12436.0
2021-01-19 13:50:00,153.56,153.81,153.56,153.78,10546.0,139.6779,139.9053,139.6779,139.878,10546.0
2021-01-19 14:00:00,153.78,153.78,153.62,153.69,15940.0,139.878,139.878,139.7325,139.7962,15940.0
2021-01-19 14:10:00,153.67,153.9,153.65,153.89,8532.0,139.778,139.9872,139.7598,139.9781,8532.0
2021-01-19 14:20:00,153.86,153.99,153.74,153.97,14834.0,139.9508,140.069,139.8416,140.0509,14834.0
2021-01-19 14:30:00,153.98,154.17,153.86,154.12,16872.0,140.0599,140.2328,139.9508,140.1873,16872.0
2021-01-19 14:40:00,154.13,154.28,153.85,153.95,28436.0,140.1964,140.3328,139.9417,140.0327,28436.0
2021-01-19 14:50:00,153.98,153.98,153.69,153.69,12894.0,140.0599,140.0599,139.7962,139.7962,12894.0
2021-01-19 15:00:00,153.71,153.77,153.61,153.72,16529.0,139.8144,139.8689,139.7234,139.8235,16529.0
2021-01-19 15:10:00,153.7,153.72,153.49,153.5,20752.0,139.8053,139.8235,139.6142,139.6233,20752.0
2021-01-19 15:20:00,153.5,153.54,153.29,153.47,19941.0,139.6233,139.6597,139.4323,139.5961,19941.0
2021-01-19 15:30:00,153.44,153.46,153.22,153.27,20275.0,139.5688,139.587,139.3687,139.4141,20275.0
2021-01-19 15:40:00,153.25,153.41,153.24,153.3,35603.0,139.3959,139.5415,139.3868,139.4414,35603.0
2021-01-19 15:50:00,153.29,153.47,153.06,153.07,90514.0,139.4323,139.5961,139.2231,139.2322,90514.0
2021-01-20 09:30:00,153.24,153.55,152.7,152.74,53625.0,139.3868,139.6688,138.8957,138.932,53625.0
2021-01-20 09:40:00,152.71,152.91,152.58,152.84,8336.0,138.9048,139.0867,138.7865,139.023,8336.0
2021-01-20 09:50:00,153.03,153.03,152.41,152.68,11482.0,139.1958,139.1958,138.6319,138.8775,11482.0
2021-01-20 10:00:00,152.72,153.61,152.66,153.4,7982.0,138.9139,139.7234,138.8593,139.5324,7982.0
2021-01-20 10:10:00,153.47,153.82,153.25,153.63,8322.0,139.5961,139.9144,139.3959,139.7416,8322.0
2021-01-20 10:20:00,153.6,153.9,153.56,153.56,21993.0,139.7143,139.9872,139.6779,139.6779,21993.0
2021-01-20 10:30:00,153.59,153.8,153.38,153.79,6186.0,139.7052,139.8962,139.5142,139.8871,6186.0
2021-01-20 10:40:00,153.84,154.08,153.84,154.04,11439.0,139.9326,140.1509,139.9326,140.1145,11439.0
2021-01-20 10:50:00,154.15,154.25,153.85,153.92,10422.0,140.2146,140.3055,139.9417,140.0054,10422.0
2021-01-20 11:00:00,153.91,154.16,153.86,153.94,14167.0,139.9963,140.2237,139.9508,140.0236,14167.0
2021-01-20 11:10:00,153.94,153.99,153.81,153.94,10242.0,140.0236,140.069,139.9053,140.0236,10242.0
2021-01-20 11:20:00,153.84,154.12,153.67,153.7,23227.0,139.9326,140.1873,139.778,139.8053,23227.0
2021-01-20 11:30:00,153.69,153.98,153.59,153.93,10156.0,139.7962,140.0599,139.7052,140.0145,10156.0
2021-01-20 11:40:00,153.92,153.92,153.51,153.59,6370.0,140.0054,140.0054,139.6324,139.7052,6370.0
2021-01-20 11:50:00,153.63,153.8,153.61,153.69,9425.0,139.7416,139.8962,139.7234,139.7962,9425.0
2021-01-20 12:00:00,153.72,153.99,153.72,153.86,16670.0,139.8235,140.069,139.8235,139.9508,16670.0
2021-01-20 12:10:00,153.86,153.92,153.74,153.89,10929.0,139.9508,140.0054,139.8416,139.9781,10929.0
2021-01-20 12:20:00,153.87,153.87,153.71,153.8,14961.0,139.9599,139.9599,139.8144,139.8962,14961.0
2021-01-20 12:30:00,153.75,153.9,153.72,153.75,7759.0,139.8507,139.9872,139.8235,139.8507,7759.0
2021-01-20 12:40:00,153.79,153.9,153.69,153.9,7498.0,139.8871,139.9872,139.7962,139.9872,7498.0
2021-01-20 12:50:00,153.9,153.94,153.79,153.86,10293.0,139.9872,140.0236,139.8871,139.9508,10293.0
2021-01-20 13:00:00,153.9,153.91,153.77,153.81,8454.0,139.9872,139.9963,139.8689,139.9053,8454.0
2021-01-20 13:10:00,153.81,153.96,153.81,153.89,13035.0,139.9053,140.0418,139.9053,139.9781,13035.0
2021-01-20 13:20:00,153.9,153.93,153.69,153.82,10989.0,139.9872,140.0145,139.7962,139.9144,10989.0
2021-01-20 13:30:00,153.78,153.82,153.52,153.53,11839.0,139.878,139.9144,139.6415,139.6506,11839.0
2021-01-20 13:40:00,153.56,153.71,153.39,153.42,10207.0,139.6779,139.8144,139.5233,139.5506,10207.0
2021-01-20 13:50:00,153.45,153.86,153.41,153.79,16075.0,139.5779,139.9508,139.5415,139.8871,16075.0
2021-01-20 14:00:00,153.79,153.86,153.7,153.77,12616.0,139.8871,139.9508,139.8053,139.8689,12616.0
2021-01-20 14:10:00,153.74,153.74,153.54,153.64,12311.0,139.8416,139.8416,139.6597,139.7507,12311.0
2021-01-20 14:20:00,153.58,153.67,153.52,153.59,5602.0,139.6961,139.778,139.6415,139.7052,5602.0
2021-01-20 14:30:00,153.55,153.94,153.52,153.88,11769.0,139.6688,140.0236,139.6415,139.969,11769.0
2021-01-20 14:40:00,153.88,153.91,153.81,153.87,12381.0,139.969,139.9963,139.9053,139.9599,12381.0
2021-01-20 14:50:00,153.85,153.95,153.8,153.83,17178.0,139.9417,140.0327,139.8962,139.9235,17178.0
2021-01-20 15:00:00,153.82,153.98,153.82,153.97,21914.0,139.9144,140.0599,139.9144,140.0509,21914.0
2021-01-20 15:10:00,153.96,154.0,153.72,153.99,21980.0,140.0418,140.0781,139.8235,140.069,21980.0
2021-01-20 15:20:00,153.99,154.07,153.83,154.06,11816.0,140.069,140.1418,139.9235,140.1327,11816.0
2021-01-20 15:30:00,154.12,154.36,154.07,154.31,16436.0,140.1873,140.4056,140.1418,140.3601,16436.0
2021-01-20 15:40:00,154.31,154.4,154.06,154.06,42063.0,140.3601,140.442,140.1327,140.1327,42063.0
2021-01-20 15:50:00,154.13,154.27,153.95,154.03,90900.0,140.1964,140.3237,140.0327,140.1054,90900.0
2021-01-21 09:30:00,153.84,154.74,153.56,154.16,47104.0,139.9326,140.7512,139.6779,140.2237,47104.0
2021-01-21 09:40:00,154.23,154.33,153.51,153.58,12774.0,140.2873,140.3783,139.6324,139.6961,12774.0
2021-01-21 09:50:00,153.58,153.64,152.97,152.98,16694.0,139.6961,139.7507,139.1413,139.1503,16694.0
2021-01-21 10:00:00,152.95,152.98,152.26,152.37,24013.0,139.1231,139.1503,138.4954,138.5955,24013.0
2021-01-21 10:10:00,152.26,152.76,152.26,152.69,12017.0,138.4954,138.9502,138.4954,138.8866,12017.0
2021-01-21 10:20:00,152.69,153.08,152.68,152.9,14503.0,138.8866,139.2413,138.8775,139.0776,14503.0
2021-01-21 10:30:00,152.9,153.22,152.9,153.22,8175.0,139.0776,139.3687,139.0776,139.3687,8175.0
2021-01-21 10:40:00,153.21,153.22,152.75,152.8,7054.0,139.3596,139.3687,138.9411,138.9866,7054.0
2021-01-21 10:50:00,152.8,152.94,152.68,152.76,7275.0,138.9866,139.114,138.8775,138.9502,7275.0
2021-01-21 11:00:00,152.8,152.87,152.61,152.62,7251.0,138.9866,139.0503,138.8138,138.8229,7251.0
2021-01-21 11:10:00,152.65,152.66,152.33,152.51,23579.0,138.8502,138.8593,138.5591,138.7228,23579.0
2021-01-21 11:20:00,152.49,152.87,152.43,152.8,18634.0,138.7046,139.0503,138.6501,138.9866,18634.0
2021-01-21 11:30:00,152.78,152.78,152.26,152.26,21698.0,138.9684,138.9684,138.4954,138.4954,21698.0
2021-01-21 11:40:00,152.3,152.61,152.29,152.52,5982.0,138.5318,138.8138,138.5227,138.7319,5982.0
2021-01-21 11:50:00,152.48,152.48,152.02,152.11,23631.0,138.6955,138.6955,138.2771,138.359,23631.0
2021-01-21 12:00:00,152.16,152.43,152.16,152.25,14517.0,138.4045,138.6501,138.4045,138.4863,14517.0
2021-01-21 12:10:00,152.24,152.24,151.84,151.84,20293.0,138.4772,138.4772,138.1134,138.1134,20293.0
2021-01-21 12:20:00,151.85,151.89,151.31,151.49,52552.0,138.1225,138.1589,137.6313,137.795,52552.0
2021-01-21 12:30:00,151.5,151.53,151.16,151.29,13077.0,137.8041,137.8314,137.4949,137.6131,13077.0
2021-01-21 12:40:00,151.27,151.54,151.26,151.38,12580.0,137.5949,137.8405,137.5858,137.695,12580.0
2021-01-21 12:50:00,151.33,151.64,151.13,151.63,19297.0,137.6495,137.9315,137.4676,137.9224,19297.0
2021-01-21 13:00:00,151.63,151.79,151.6,151.65,21333.0,137.9224,138.0679,137.8951,137.9406,21333.0
2021-01-21 13:10:00,151.65,151.74,151.56,151.69,13407.0,137.9406,138.0224,137.8587,137.977,13407.0
2021-01-21 13:20:00,151.69,151.84,151.63,151.67,15860.0,137.977,138.1134,137.9224,137.9588,15860.0
2021-01-21 13:30:00,151.67,151.82,151.59,151.72,15070.0,137.9588,138.0952,137.886,138.0043,15070.0
2021-01-21 13:40:00,151.72,151.8,151.64,151.72,11015.0,138.0043,138.077,137.9315,138.0043,11015.0
2021-01-21 13:50:00,151.72,152.08,151.72,152.04,25995.0,138.0043,138.3317,138.0043,138.2953,25995.0
2021-01-21 14:00:00,152.02,152.15,151.88,152.06,14611.0,138.2771,138.3954,138.1498,138.3135,14611.0
2021-01-21 14:10:00,152.06,152.19,152.06,152.13,20594.0,138.3135,138.4318,138.3135,138.3772,20594.0
2021-01-21 14:20:00,152.13,152.29,151.94,151.99,14085.0,138.3772,138.5227,138.2044,138.2498,14085.0
2021-01-21 14:30:00,151.97,152.18,151.95,152.04,13122.0,138.2317,138.4227,138.2135,138.2953,13122.0
2021-01-21 14:40:00,152.0,152.17,151.91,151.97,12533.0,138.2589,138.4136,138.1771,138.2317,12533.0
2021-01-21 14:50:00,151.93,152.01,151.83,151.91,21230.0,138.1953,138.268,138.1043,138.1771,21230.0
2021-01-21 15:00:00,151.88,151.88,151.55,151.56,21084.0,138.1498,138.1498,137.8496,137.8587,21084.0
2021-01-21 15:10:00,151.56,151.58,151.31,151.4,24864.0,137.8587,137.8769,137.6313,137.7132,24864.0
2021-01-21 15:20:00,151.37,151.58,151.37,151.52,20392.0,137.6859,137.8769,137.6859,137.8223,20392.0
2021-01-21 15:30:00,151.5,151.54,150.91,150.91,36940.0,137.8041,137.8405,137.2675,137.2675,36940.0
2021-01-21 15:40:00,150.89,151.04,150.5,150.53,79347.0,137.2493,137.3857,136.8945,136.9218,79347.0
2021-01-21 15:50:00,150.55,151.38,150.51,151.09,97555.0,136.94,137.695,136.9036,137.4312,97555.0
2021-01-22 09:30:00,150.41,151.65,149.81,151.29,59687.0,136.8127,137.9406,136.2669,137.6131,59687.0
2021-01-22 09:40:00,151.34,151.36,150.18,150.47,19011.0,137.6586,137.6768,136.6035,136.8673,19011.0
2021-01-22 09:50:00,150.56,150.75,150.2,150.36,19356.0,136.9491,137.1219,136.6217,136.7672,19356.0
2021-01-22 10:00:00,150.43,150.67,150.19,150.19,16692.0,136.8309,137.0492,136.6126,136.6126,16692.0
2021-01-22 10:10:00,150.21,150.21,149.81,149.97,21831.0,136.6308,136.6308,136.2669,136.4125,21831.0
2021-01-22 10:20:00,149.97,150.43,149.85,150.28,13044.0,136.4125,136.8309,136.3033,136.6944,13044.0
2021-01-22 10:30:00,150.19,150.33,149.96,150.05,18490.0,136.6126,136.7399,136.4034,136.4852,18490.0
2021-01-22 10:40:00,150.12,150.41,150.06,150.41,8388.0,136.5489,136.8127,136.4943,136.8127,8388.0
2021-01-22 10:50:00,150.31,150.5,150.11,150.41,10578.0,136.7217,136.8945,136.5398,136.8127,10578.0
2021-01-22 11:00:00,150.44,150.88,150.43,150.62,21615.0,136.84,137.2402,136.8309,137.0037,21615.0
2021-01-22 11:10:00,150.56,150.6,150.29,150.45,11532.0,136.9491,136.9855,136.7035,136.8491,11532.0
2021-01-22 11:20:00,150.48,150.86,150.35,150.6,10377.0,136.8764,137.222,136.7581,136.9855,10377.0
2021-01-22 11:30:00,150.61,151.46,150.61,151.46,13255.0,136.9946,137.7678,136.9946,137.7678,13255.0
2021-01-22 11:40:00,151.37,151.68,151.36,151.68,9342.0,137.6859,137.9679,137.6768,137.9679,9342.0
2021-01-22 11:50:00,151.73,151.8,151.44,151.7,15707.0,138.0134,138.077,137.7496,137.9861,15707.0
2021-01-22 12:00:00,151.71,151.91,151.38,151.49,15827.0,137.9952,138.1771,137.695,137.795,15827.0
2021-01-22 12:10:00,151.49,151.72,151.46,151.67,11527.0,137.795,138.0043,137.7678,137.9588,11527.0
2021-01-22 12:20:00,151.67,152.17,151.64,152.0,12292.0,137.9588,138.4136,137.9315,138.2589,12292.0
2021-01-22 12:30:00,152.03,152.19,151.68,151.71,11708.0,138.2862,138.4318,137.9679,137.9952,11708.0
2021-01-22 12:40:00,151.73,151.82,151.59,151.75,6747.0,138.0134,138.0952,137.886,138.0315,6747.0
2021-01-22 12:50:00,151.78,151.94,151.74,151.86,6833.0,138.0588,138.2044,138.0224,138.1316,6833.0
2021-01-22 13:00:00,151.81,151.84,151.61,151.61,12011.0,138.0861,138.1134,137.9042,137.9042,12011.0
2021-01-22 13:10:00,151.52,151.76,151.5,151.76,8688.0,137.8223,138.0406,137.8041,138.0406,8688.0
2021-01-22 13:20:00,151.85,151.89,151.74,151.83,6513.0,138.1225,138.1589,138.0224,138.1043,6513.0
2021-01-22 13:30:00,151.81,151.86,151.7,151.7,25751.0,138.0861,138.1316,137.9861,137.9861,25751.0
2021-01-22 13:40:00,151.76,151.96,151.6,151.82,12759.0,138.0406,138.2226,137.8951,138.0952,12759.0
2021-01-22 13:50:00,151.85,152.12,151.77,151.81,17248.0,138.1225,138.3681,138.0497,138.0861,17248.0
2021-01-22 14:00:00,151.84,151.88,151.7,151.85,10048.0,138.1134,138.1498,137.9861,138.1225,10048.0
2021-01-22 14:10:00,151.78,151.99,151.76,151.92,9106.0,138.0588,138.2498,138.0406,138.1862,9106.0
2021-01-22 14:20:00,151.93,152.07,151.86,151.97,7527.0,138.1953,138.3226,138.1316,138.2317,7527.0
2021-01-22 14:30:00,151.94,152.39,151.94,152.34,12903.0,138.2044,138.6137,138.2044,138.5682,12903.0
2021-01-22 14:40:00,152.31,152.51,152.3,152.39,20822.0,138.5409,138.7228,138.5318,138.6137,20822.0
2021-01-22 14:50:00,152.39,152.65,152.29,152.65,17356.0,138.6137,138.8502,138.5227,138.8502,17356.0
2021-01-22 15:00:00,152.61,152.75,152.5,152.75,16996.0,138.8138,138.9411,138.7137,138.9411,16996.0
2021-01-22 15:10:00,152.71,152.75,152.47,152.47,27545.0,138.9048,138.9411,138.6865,138.6865,27545.0
2021-01-22 15:20:00,152.47,152.85,152.46,152.84,18033.0,138.6865,139.0321,138.6774,139.023,18033.0
2021-01-22 15:30:00,152.85,152.95,152.71,152.84,36011.0,139.0321,139.1231,138.9048,139.023,36011.0
2021-01-22 15:40:00,152.81,153.12,152.8,153.07,50105.0,138.9957,139.2777,138.9866,139.2322,50105.0
2021-01-22 15:50:00,152.98,153.15,152.64,152.72,100601.0,139.1503,139.305,138.8411,138.9139,100601.0
2021-01-25 09:30:00,151.82,152.34,151.11,151.43,44759.0,138.0952,138.5682,137.4494,137.7405,44759.0
2021-01-25 09:40:00,151.43,152.71,151.42,152.67,16381.0,137.7405,138.9048,137.7314,138.8684,16381.0
2021-01-25 09:50:00,152.57,152.68,151.91,152.56,22527.0,138.7774,138.8775,138.1771,138.7683,22527.0
2021-01-25 10:00:00,152.72,153.24,152.64,152.91,45880.0,138.9139,139.3868,138.8411,139.0867,45880.0
2021-01-25 10:10:00,152.97,154.24,152.86,154.24,29589.0,139.1413,140.2964,139.0412,140.2964,29589.0
2021-01-25 10:20:00,154.19,154.98,154.06,154.97,30577.0,140.251,140.9695,140.1327,140.9604,30577.0
2021-01-25 10:30:00,154.98,155.46,154.86,155.42,48724.0,140.9695,141.4062,140.8604,141.3698,48724.0
2021-01-25 10:40:00,155.43,155.7,154.94,155.06,36691.0,141.3789,141.6245,140.9332,141.0423,36691.0
2021-01-25 10:50:00,155.01,155.23,154.32,154.38,26561.0,140.9968,141.1969,140.3692,140.4238,26561.0
2021-01-25 11:00:00,154.42,154.57,153.41,153.46,31848.0,140.4602,140.5966,139.5415,139.587,31848.0
2021-01-25 11:10:00,153.45,153.74,152.79,153.07,24920.0,139.5779,139.8416,138.9775,139.2322,24920.0
2021-01-25 11:20:00,153.08,153.28,152.69,153.0,20378.0,139.2413,139.4232,138.8866,139.1685,20378.0
2021-01-25 11:30:00,153.02,153.13,152.51,152.75,19310.0,139.1867,139.2868,138.7228,138.9411,19310.0
2021-01-25 11:40:00,152.78,153.5,152.47,153.36,18200.0,138.9684,139.6233,138.6865,139.496,18200.0
2021-01-25 11:50:00,153.54,153.55,153.28,153.36,11656.0,139.6597,139.6688,139.4232,139.496,11656.0
2021-01-25 12:00:00,153.38,153.53,153.06,153.24,17349.0,139.5142,139.6506,139.2231,139.3868,17349.0
2021-01-25 12:10:00,153.23,153.26,152.9,152.96,11169.0,139.3777,139.405,139.0776,139.1322,11169.0
2021-01-25 12:20:00,153.04,153.25,152.98,153.19,14309.0,139.2049,139.3959,139.1503,139.3414,14309.0
2021-01-25 12:30:00,153.18,153.49,153.04,153.42,13922.0,139.3323,139.6142,139.2049,139.5506,13922.0
2021-01-25 12:40:00,153.45,153.61,153.37,153.43,11044.0,139.5779,139.7234,139.5051,139.5597,11044.0
2021-01-25 12:50:00,153.43,153.66,153.35,153.62,14403.0,139.5597,139.7689,139.4869,139.7325,14403.0
2021-01-25 13:00:00,153.64,153.75,153.53,153.56,13740.0,139.7507,139.8507,139.6506,139.6779,13740.0
2021-01-25 13:10:00,153.5,154.35,153.46,154.23,15925.0,139.6233,140.3965,139.587,140.2873,15925.0
2021-01-25 13:20:00,154.25,154.47,154.06,154.46,20499.0,140.3055,140.5056,140.1327,140.4966,20499.0
2021-01-25 13:30:00,154.47,154.53,154.3,154.3,11963.0,140.5056,140.5602,140.351,140.351,11963.0
2021-01-25 13:40:00,154.31,154.31,153.73,153.84,15716.0,140.3601,140.3601,139.8325,139.9326,15716.0
2021-01-25 13:50:00,153.84,153.97,153.67,153.73,11969.0,139.9326,140.0509,139.778,139.8325,11969.0
2021-01-25 14:00:00,153.79,154.34,153.69,154.16,25633.0,139.8871,140.3874,139.7962,140.2237,25633.0
2021-01-25 14:10:00,154.15,154.37,153.96,153.99,19085.0,140.2146,140.4147,140.0418,140.069,19085.0
2021-01-25 14:20:00,154.03,154.03,153.52,153.52,15148.0,140.1054,140.1054,139.6415,139.6415,15148.0
2021-01-25 14:30:00,153.44,153.5,153.16,153.16,15166.0,139.5688,139.6233,139.3141,139.3141,15166.0
2021-01-25 14:40:00,153.11,153.18,152.81,153.15,16963.0,139.2686,139.3323,138.9957,139.305,16963.0
2021-01-25 14:50:00,153.13,153.14,152.74,152.83,15232.0,139.2868,139.2959,138.932,139.0139,15232.0
2021-01-25 15:00:00,152.83,153.0,152.8,152.92,11274.0,139.0139,139.1685,138.9866,139.0958,11274.0
2021-01-25 15:10:00,152.93,152.96,152.64,152.78,20192.0,139.1049,139.1322,138.8411,138.9684,20192.0
2021-01-25 15:20:00,152.88,152.89,152.71,152.81,15559.0,139.0594,139.0685,138.9048,138.9957,15559.0
2021-01-25 15:30:00,152.8,152.87,152.54,152.59,33088.0,138.9866,139.0503,138.7501,138.7956,33088.0
2021-01-25 15:40:00,152.6,152.73,152.41,152.72,36780.0,138.8047,138.9229,138.6319,138.9139,36780.0
2021-01-25 15:50:00,152.7,153.7,152.64,153.17,212666.0,138.8957,139.8053,138.8411,139.3232,212666.0
2021-01-26 09:30:00,154.34,154.55,153.52,153.91,49412.0,140.3874,140.5784,139.6415,139.9963,49412.0
2021-01-26 09:40:00,153.89,154.63,153.84,153.85,32075.0,139.9781,140.6512,139.9326,139.9417,32075.0
2021-01-26 09:50:00,153.88,154.02,152.65,152.7,43905.0,139.969,140.0963,138.8502,138.8957,43905.0
2021-01-26 10:00:00,152.64,153.04,152.3,152.85,32977.0,138.8411,139.2049,138.5318,139.0321,32977.0
2021-01-26 10:10:00,152.84,152.92,152.31,152.42,12223.0,139.023,139.0958,138.5409,138.641,12223.0
2021-01-26 10:20:00,152.43,152.7,152.19,152.54,13552.0,138.6501,138.8957,138.4318,138.7501,13552.0
2021-01-26 10:30:00,152.56,152.64,152.16,152.43,19280.0,138.7683,138.8411,138.4045,138.6501,19280.0
2021-01-26 10:40:00,152.46,152.76,152.3,152.54,11888.0,138.6774,138.9502,138.5318,138.7501,11888.0
2021-01-26 10:50:00,152.49,152.49,151.61,151.65,12946.0,138.7046,138.7046,137.9042,137.9406,12946.0
2021-01-26 11:00:00,151.68,152.1,151.68,151.75,14119.0,137.9679,138.3499,137.9679,138.0315,14119.0
2021-01-26 11:10:00,151.84,151.99,151.68,151.81,12271.0,138.1134,138.2498,137.9679,138.0861,12271.0
2021-01-26 11:20:00,151.81,152.29,151.75,152.27,12661.0,138.0861,138.5227,138.0315,138.5045,12661.0
2021-01-26 11:30:00,152.19,152.38,151.8,151.84,17724.0,138.4318,138.6046,138.077,138.1134,17724.0
2021-01-26 11:40:00,151.84,151.96,151.58,151.71,13748.0,138.1134,138.2226,137.8769,137.9952,13748.0
2021-01-26 11:50:00,151.74,151.84,151.51,151.68,13861.0,138.0224,138.1134,137.8132,137.9679,13861.0
2021-01-26 12:00:00,151.67,151.87,151.33,151.33,13992.0,137.9588,138.1407,137.6495,137.6495,13992.0
2021-01-26 12:10:00,151.28,151.39,151.2,151.27,13082.0,137.604,137.7041,137.5313,137.5949,13082.0
2021-01-26 12:20:00,151.3,152.12,151.24,151.94,36483.0,137.6222,138.3681,137.5676,138.2044,36483.0
2021-01-26 12:30:00,151.97,151.97,151.56,151.7,10788.0,138.2317,138.2317,137.8587,137.9861,10788.0
2021-01-26 12:40:00,151.75,151.78,151.05,151.23,8887.0,138.0315,138.0588,137.3948,137.5586,8887.0
2021-01-26 12:50:00,151.29,151.49,151.28,151.38,19981.0,137.6131,137.795,137.604,137.695,19981.0
2021-01-26 13:00:00,151.4,151.55,151.27,151.39,14056.0,137.7132,137.8496,137.5949,137.7041,14056.0
2021-01-26 13:10:00,151.45,151.56,151.17,151.17,13893.0,137.7587,137.8587,137.504,137.504,13893.0
2021-01-26 13:20:00,151.17,151.32,150.54,150.55,23084.0,137.504,137.6404,136.9309,136.94,23084.0
2021-01-26 13:30:00,150.67,150.91,150.49,150.53,18845.0,137.0492,137.2675,136.8854,136.9218,18845.0
2021-01-26 13:40:00,150.57,150.87,150.34,150.39,17803.0,136.9582,137.2311,136.749,136.7945,17803.0
2021-01-26 13:50:00,150.39,150.66,150.19,150.37,18547.0,136.7945,137.0401,136.6126,136.7763,18547.0
2021-01-26 14:00:00,150.47,150.84,150.33,150.74,23279.0,136.8673,137.2038,136.7399,137.1128,23279.0
2021-01-26 14:10:00,150.81,151.29,150.78,151.27,13946.0,137.1765,137.6131,137.1492,137.5949,13946.0
2021-01-26 14:20:00,151.3,151.4,150.94,151.09,27948.0,137.6222,137.7132,137.2948,137.4312,27948.0
2021-01-26 14:30:00,151.13,151.28,150.85,150.99,24661.0,137.4676,137.604,137.2129,137.3402,24661.0
2021-01-26 14:40:00,150.99,151.03,150.66,150.79,17907.0,137.3402,137.3766,137.0401,137.1583,17907.0
2021-01-26 14:50:00,150.77,151.01,150.71,150.94,19243.0,137.1401,137.3584,137.0856,137.2948,19243.0
2021-01-26 15:00:00,150.94,150.94,150.5,150.54,24687.0,137.2948,137.2948,136.8945,136.9309,24687.0
2021-01-26 15:10:00,150.54,150.81,150.47,150.57,29216.0,136.9309,137.1765,136.8673,136.9582,29216.0
2021-01-26 15:20:00,150.57,150.91,150.53,150.81,37772.0,136.9582,137.2675,136.9218,137.1765,37772.0
2021-01-26 15:30:00,150.83,150.98,150.3,150.34,57201.0,137.1947,137.3312,136.7126,136.749,57201.0
2021-01-26 15:40:00,150.34,150.46,150.17,150.45,59348.0,136.749,136.8582,136.5944,136.8491,59348.0
2021-01-26 15:50:00,150.45,150.68,150.02,150.23,156355.0,136.8491,137.0583,136.4579,136.649,156355.0
2021-01-27 09:30:00,150.75,154.25,148.9,153.98,116957.0,137.1219,140.3055,135.4392,140.0599,116957.0
2021-01-27 09:40:00,154.2,156.86,153.79,154.98,108159.0,140.2601,142.6796,139.8871,140.9695,108159.0
2021-01-27 09:50:00,155.13,156.0,154.02,154.34,51835.0,141.106,141.8973,140.0963,140.3874,51835.0
2021-01-27 10:00:00,154.29,155.21,154.24,154.81,45450.0,140.3419,141.1788,140.2964,140.8149,45450.0
2021-01-27 10:10:00,154.99,156.25,154.75,156.2,96548.0,140.9786,142.1247,140.7603,142.0793,96548.0
2021-01-27 10:20:00,156.1,157.8,155.61,157.47,74071.0,141.9883,143.5346,141.5426,143.2344,74071.0
2021-01-27 10:30:00,157.6,158.99,156.82,157.07,76412.0,143.3527,144.617,142.6432,142.8706,76412.0
2021-01-27 10:40:00,157.16,157.3,156.05,156.44,44446.0,142.9525,143.0798,141.9428,142.2976,44446.0
2021-01-27 10:50:00,156.34,156.8,156.08,156.54,45054.0,142.2066,142.625,141.9701,142.3885,45054.0
2021-01-27 11:00:00,156.43,156.86,156.23,156.56,33502.0,142.2885,142.6796,142.1065,142.4067,33502.0
2021-01-27 11:10:00,156.49,157.69,156.41,157.4,43345.0,142.343,143.4346,142.2703,143.1708,43345.0
2021-01-27 11:20:00,157.4,157.81,156.93,157.09,28025.0,143.1708,143.5437,142.7433,142.8888,28025.0
2021-01-27 11:30:00,157.09,158.2,156.95,158.2,40454.0,142.8888,143.8985,142.7615,143.8985,40454.0
2021-01-27 11:40:00,158.27,158.41,157.2,157.2,35364.0,143.9621,144.0895,142.9889,142.9889,35364.0
2021-01-27 11:50:00,157.27,157.99,157.21,157.45,21505.0,143.0525,143.7074,142.9979,143.2163,21505.0
2021-01-27 12:00:00,157.49,157.76,156.81,157.32,28548.0,143.2526,143.4982,142.6341,143.098,28548.0
2021-01-27 12:10:00,157.13,158.1,157.11,157.96,25096.0,142.9252,143.8075,142.907,143.6801,25096.0
2021-01-27 12:20:00,157.96,157.97,157.1,157.15,30318.0,143.6801,143.6892,142.8979,142.9434,30318.0
2021-01-27 12:30:00,157.06,157.06,155.92,156.66,26696.0,142.8615,142.8615,141.8246,142.4977,26696.0
2021-01-27 12:40:00,156.67,156.75,156.37,156.45,28915.0,142.5068,142.5795,142.2339,142.3067,28915.0
2021-01-27 12:50:00,156.45,156.66,156.14,156.57,35693.0,142.3067,142.4977,142.0247,142.4158,35693.0
2021-01-27 13:00:00,156.64,156.9,155.87,156.08,50522.0,142.4795,142.716,141.7791,141.9701,50522.0
2021-01-27 13:10:00,156.03,156.28,155.64,155.91,21966.0,141.9246,142.152,141.5699,141.8155,21966.0
2021-01-27 13:20:00,155.91,156.08,155.65,155.83,23465.0,141.8155,141.9701,141.579,141.7427,23465.0
2021-01-27 13:30:00,155.89,156.09,155.32,155.33,18678.0,141.7973,141.9792,141.2788,141.2879,18678.0
2021-01-27 13:40:00,155.31,155.54,154.96,155.03,12816.0,141.2697,141.4789,140.9514,141.015,12816.0
2021-01-27 13:50:00,154.99,155.19,154.69,154.69,12449.0,140.9786,141.1606,140.7058,140.7058,12449.0
2021-01-27 14:00:00,154.75,154.96,154.02,154.21,37800.0,140.7603,140.9514,140.0963,140.2692,37800.0
2021-01-27 14:10:00,154.32,154.41,153.25,153.25,23839.0,140.3692,140.4511,139.3959,139.3959,23839.0
2021-01-27 14:20:00,153.33,153.79,153.24,153.34,29412.0,139.4687,139.8871,139.3868,139.4778,29412.0
2021-01-27 14:30:00,153.34,153.47,152.42,152.88,47824.0,139.4778,139.5961,138.641,139.0594,47824.0
2021-01-27 14:40:00,152.94,153.58,152.54,152.83,31535.0,139.114,139.6961,138.7501,139.0139,31535.0
2021-01-27 14:50:00,152.84,153.4,152.54,153.35,24014.0,139.023,139.5324,138.7501,139.4869,24014.0
2021-01-27 15:00:00,153.11,153.76,152.98,153.54,18493.0,139.2686,139.8598,139.1503,139.6597,18493.0
2021-01-27 15:10:00,153.7,154.13,153.56,153.72,27552.0,139.8053,140.1964,139.6779,139.8235,27552.0
2021-01-27 15:20:00,153.79,154.04,153.03,153.09,39748.0,139.8871,140.1145,139.1958,139.2504,39748.0
2021-01-27 15:30:00,153.11,153.15,151.87,152.0,52242.0,139.2686,139.305,138.1407,138.2589,52242.0
2021-01-27 15:40:00,152.0,153.04,151.77,153.03,63742.0,138.2589,139.2049,138.0497,139.1958,63742.0
2021-01-27 15:50:00,152.97,153.2,152.52,152.54,140472.0,139.1413,139.3505,138.7319,138.7501,140472.0
2021-01-28 09:30:00,153.16,153.52,151.52,152.55,25675.0,139.3141,139.6415,137.8223,138.7592,25675.0
2021-01-28 09:40:00,152.55,153.4,152.5,152.96,14655.0,138.7592,139.5324,138.7137,139.1322,14655.0
2021-01-28 09:50:00,153.01,153.11,152.55,152.61,20322.0,139.1776,139.2686,138.7592,138.8138,20322.0
2021-01-28 10:00:00,152.61,153.29,152.34,152.69,16311.0,138.8138,139.4323,138.5682,138.8866,16311.0
2021-01-28 10:10:00,152.69,153.23,152.69,152.74,16189.0,138.8866,139.3777,138.8866,138.932,16189.0
2021-01-28 10:20:00,152.75,153.06,152.6,152.6,11518.0,138.9411,139.2231,138.8047,138.8047,11518.0
2021-01-28 10:30:00,152.69,152.72,152.28,152.34,19969.0,138.8866,138.9139,138.5136,138.5682,19969.0
2021-01-28 10:40:00,152.37,152.43,152.0,152.03,16841.0,138.5955,138.6501,138.2589,138.2862,16841.0
2021-01-28 10:50:00,152.03,152.33,151.74,152.16,11899.0,138.2862,138.5591,138.0224,138.4045,11899.0
2021-01-28 11:00:00,152.21,152.69,152.07,152.57,11999.0,138.45,138.8866,138.3226,138.7774,11999.0
2021-01-28 11:10:00,152.53,152.65,152.11,152.16,16309.0,138.741,138.8502,138.359,138.4045,16309.0
2021-01-28 11:20:00,152.12,152.16,151.51,151.77,14683.0,138.3681,138.4045,137.8132,138.0497,14683.0
2021-01-28 11:30:00,151.71,152.09,151.58,151.79,10003.0,137.9952,138.3408,137.8769,138.0679,10003.0
2021-01-28 11:40:00,151.88,152.58,151.85,152.58,9941.0,138.1498,138.7865,138.1225,138.7865,9941.0
2021-01-28 11:50:00,152.71,152.9,152.41,152.67,12854.0,138.9048,139.0776,138.6319,138.8684,12854.0
2021-01-28 12:00:00,152.66,152.98,152.59,152.96,8523.0,138.8593,139.1503,138.7956,139.1322,8523.0
2021-01-28 12:10:00,152.82,152.93,152.59,152.71,9543.0,139.0048,139.1049,138.7956,138.9048,9543.0
2021-01-28 12:20:00,152.77,152.91,152.6,152.84,25905.0,138.9593,139.0867,138.8047,139.023,25905.0
2021-01-28 12:30:00,152.86,153.01,152.6,152.72,15444.0,139.0412,139.1776,138.8047,138.9139,15444.0
2021-01-28 12:40:00,152.72,152.96,152.65,152.89,8582.0,138.9139,139.1322,138.8502,139.0685,8582.0
2021-01-28 12:50:00,152.89,152.95,152.55,152.66,21806.0,139.0685,139.1231,138.7592,138.8593,21806.0
2021-01-28 13:00:00,152.59,152.69,152.42,152.68,26951.0,138.7956,138.8866,138.641,138.8775,26951.0
2021-01-28 13:10:00,152.75,152.77,152.49,152.59,12112.0,138.9411,138.9593,138.7046,138.7956,12112.0
2021-01-28 13:20:00,152.51,152.64,152.39,152.44,22192.0,138.7228,138.8411,138.6137,138.6592,22192.0
2021-01-28 13:30:00,152.58,152.6,152.25,152.42,13352.0,138.7865,138.8047,138.4863,138.641,13352.0
2021-01-28 13:40:00,152.33,152.36,151.28,151.52,16018.0,138.5591,138.5864,137.604,137.8223,16018.0
2021-01-28 13:50:00,151.31,151.58,151.07,151.58,24356.0,137.6313,137.8769,137.413,137.8769,24356.0
2021-01-28 14:00:00,151.64,152.15,151.33,152.15,19794.0,137.9315,138.3954,137.6495,138.3954,19794.0
2021-01-28 14:10:00,152.18,152.33,151.83,151.97,34017.0,138.4227,138.5591,138.1043,138.2317,34017.0
2021-01-28 14:20:00,151.97,152.17,151.85,151.87,20036.0,138.2317,138.4136,138.1225,138.1407,20036.0
2021-01-28 14:30:00,151.91,151.91,151.2,151.74,22071.0,138.1771,138.1771,137.5313,138.0224,22071.0
2021-01-28 14:40:00,151.74,151.74,150.92,151.1,31465.0,138.0224,138.0224,137.2766,137.4403,31465.0
2021-01-28 14:50:00,151.13,151.22,150.42,150.86,20901.0,137.4676,137.5495,136.8218,137.222,20901.0
2021-01-28 15:00:00,150.76,150.81,150.5,150.75,18949.0,137.131,137.1765,136.8945,137.1219,18949.0
2021-01-28 15:10:00,150.65,150.71,150.08,150.28,39540.0,137.031,137.0856,136.5125,136.6944,39540.0
2021-01-28 15:20:00,150.22,150.29,150.01,150.01,25291.0,136.6399,136.7035,136.4488,136.4488,25291.0
2021-01-28 15:30:00,150.06,150.34,149.8,149.86,52110.0,136.4943,136.749,136.2578,136.3124,52110.0
2021-01-28 15:40:00,149.86,150.44,149.69,150.23,44167.0,136.3124,136.84,136.1578,136.649,44167.0
2021-01-28 15:50:00,150.16,150.95,149.63,150.38,346240.0,136.5853,137.3039,136.1032,136.7854,346240.0
2021-01-29 09:30:00,149.12,149.65,147.01,147.44,100388.0,135.6393,136.1214,133.72,134.1112,100388.0
2021-01-29 09:40:00,147.34,149.56,147.21,148.92,102127.0,134.0202,136.0395,133.902,135.4574,102127.0
2021-01-29 09:50:00,148.92,149.13,148.03,149.13,75162.0,135.4574,135.6484,134.6478,135.6484,75162.0
2021-01-29 10:00:00,149.17,150.36,149.17,150.36,65352.0,135.6848,136.7672,135.6848,136.7672,65352.0
2021-01-29 10:10:00,150.33,150.75,150.02,150.7,109451.0,136.7399,137.1219,136.4579,137.0765,109451.0
2021-01-29 10:20:00,150.7,151.07,150.1,150.13,177856.0,137.0765,137.413,136.5307,136.558,177856.0
2021-01-29 10:30:00,150.22,150.37,149.81,149.84,47018.0,136.6399,136.7763,136.2669,136.2942,47018.0
2021-01-29 10:40:00,149.83,149.89,149.11,149.11,42107.0,136.2851,136.3397,135.6302,135.6302,42107.0
2021-01-29 10:50:00,149.05,149.14,148.67,149.06,25241.0,135.5756,135.6575,135.23,135.5847,25241.0
2021-01-29 11:00:00,149.13,149.13,148.54,149.0,57673.0,135.6484,135.6484,135.1117,135.5301,57673.0
2021-01-29 11:10:00,149.0,149.29,148.93,149.12,24881.0,135.5301,135.7939,135.4665,135.6393,24881.0
2021-01-29 11:20:00,149.15,149.53,148.7,148.7,30456.0,135.6666,136.0122,135.2573,135.2573,30456.0
2021-01-29 11:30:00,148.68,148.84,148.21,148.69,23746.0,135.2391,135.3846,134.8116,135.2482,23746.0
2021-01-29 11:40:00,148.71,149.1,148.63,148.78,25264.0,135.2664,135.6211,135.1936,135.33,25264.0
2021-01-29 11:50:00,148.77,148.9,148.51,148.83,24781.0,135.3209,135.4392,135.0844,135.3755,24781.0
2021-01-29 12:00:00,148.81,148.87,148.33,148.54,24786.0,135.3573,135.4119,134.9207,135.1117,24786.0
2021-01-29 12:10:00,148.56,148.78,148.09,148.36,34079.0,135.1299,135.33,134.7024,134.948,34079.0
2021-01-29 12:20:00,148.3,148.65,148.14,148.46,24360.0,134.8934,135.2118,134.7479,135.039,24360.0
2021-01-29 12:30:00,148.45,148.79,148.44,148.6,31260.0,135.0299,135.3391,135.0208,135.1663,31260.0
2021-01-29 12:40:00,148.57,149.06,147.97,148.06,30682.0,135.139,135.5847,134.5933,134.6751,30682.0
2021-01-29 12:50:00,148.06,148.54,147.85,147.87,26027.0,134.6751,135.1117,134.4841,134.5023,26027.0
2021-01-29 13:00:00,147.84,148.21,147.64,147.86,23273.0,134.475,134.8116,134.2931,134.4932,23273.0
2021-01-29 13:10:00,147.88,147.95,147.54,147.74,19032.0,134.5114,134.5751,134.2021,134.3841,19032.0
2021-01-29 13:20:00,147.69,148.27,147.69,148.1,31525.0,134.3386,134.8661,134.3386,134.7115,31525.0
2021-01-29 13:30:00,148.06,148.06,147.7,147.91,21851.0,134.6751,134.6751,134.3477,134.5387,21851.0
2021-01-29 13:40:00,147.87,148.17,147.65,147.66,50897.0,134.5023,134.7752,134.3022,134.3113,50897.0
2021-01-29 13:50:00,147.7,148.07,147.7,147.9,24237.0,134.3477,134.6842,134.3477,134.5296,24237.0
2021-01-29 14:00:00,147.9,148.44,147.85,147.94,60561.0,134.5296,135.0208,134.4841,134.566,60561.0
2021-01-29 14:10:00,147.97,148.06,147.86,147.97,35315.0,134.5933,134.6751,134.4932,134.5933,35315.0
2021-01-29 14:20:00,147.93,148.02,147.77,148.0,34617.0,134.5569,134.6387,134.4113,134.6205,34617.0
2021-01-29 14:30:00,147.97,148.0,147.55,147.63,52670.0,134.5933,134.6205,134.2112,134.284,52670.0
2021-01-29 14:40:00,147.6,147.84,147.28,147.71,41104.0,134.2567,134.475,133.9656,134.3568,41104.0
2021-01-29 14:50:00,147.71,147.95,147.51,147.56,53978.0,134.3568,134.5751,134.1748,134.2203,53978.0
2021-01-29 15:00:00,147.61,148.0,147.54,147.73,78291.0,134.2658,134.6205,134.2021,134.375,78291.0
2021-01-29 15:10:00,147.74,147.8,147.44,147.5,62207.0,134.3841,134.4386,134.1112,134.1657,62207.0
2021-01-29 15:20:00,147.48,147.88,147.48,147.62,66889.0,134.1476,134.5114,134.1476,134.2749,66889.0
2021-01-29 15:30:00,147.63,148.15,147.54,147.56,96030.0,134.284,134.757,134.2021,134.2203,96030.0
2021-01-29 15:40:00,147.54,147.54,146.98,147.14,77655.0,134.2021,134.2021,133.6928,133.8383,77655.0
2021-01-29 15:50:00,147.07,147.7,146.62,146.67,174254.0,133.7746,134.3477,133.3653,133.4108,174254.0
2021-02-01 09:30:00,147.42,148.06,146.53,146.71,72081.0,134.093,134.6751,133.2834,133.4472,72081.0
2021-02-01 09:40:00,146.78,147.44,146.65,147.1,33932.0,133.5108,134.1112,133.3926,133.8019,33932.0
2021-02-01 09:50:00,147.1,147.59,146.87,147.59,34509.0,133.8019,134.2476,133.5927,134.2476,34509.0
2021-02-01 10:00:00,147.59,147.84,147.27,147.61,31426.0,134.2476,134.475,133.9565,134.2658,31426.0
2021-02-01 10:10:00,147.64,147.64,147.0,147.48,31474.0,134.2931,134.2931,133.711,134.1476,31474.0
2021-02-01 10:20:00,147.48,147.71,147.0,147.0,40335.0,134.1476,134.3568,133.711,133.711,40335.0
2021-02-01 10:30:00,147.0,147.28,146.77,146.94,20074.0,133.711,133.9656,133.5017,133.6564,20074.0
2021-02-01 10:40:00,147.0,147.17,146.9,147.09,21937.0,133.711,133.8656,133.62,133.7928,21937.0
2021-02-01 10:50:00,147.1,147.16,146.84,146.93,21298.0,133.8019,133.8565,133.5654,133.6473,21298.0
2021-02-01 11:00:00,146.93,147.51,146.87,147.36,21012.0,133.6473,134.1748,133.5927,134.0384,21012.0
2021-02-01 11:10:00,147.37,147.41,147.14,147.21,14028.0,134.0475,134.0839,133.8383,133.902,14028.0
2021-02-01 11:20:00,147.22,147.61,147.18,147.54,23787.0,133.9111,134.2658,133.8747,134.2021,23787.0
2021-02-01 11:30:00,147.61,147.65,147.32,147.32,16984.0,134.2658,134.3022,134.002,134.002,16984.0
2021-02-01 11:40:00,147.34,148.02,147.34,147.94,26101.0,134.0202,134.6387,134.0202,134.566,26101.0
2021-02-01 11:50:00,147.94,147.98,147.73,147.78,20397.0,134.566,134.6024,134.375,134.4204,20397.0
2021-02-01 12:00:00,147.77,147.93,147.37,147.37,17924.0,134.4113,134.5569,134.0475,134.0475,17924.0
2021-02-01 12:10:00,147.4,147.95,147.37,147.91,19233.0,134.0748,134.5751,134.0475,134.5387,19233.0
2021-02-01 12:20:00,147.91,147.93,147.26,147.31,25726.0,134.5387,134.5569,133.9474,133.9929,25726.0
2021-02-01 12:30:00,147.34,147.53,147.34,147.39,19317.0,134.0202,134.193,134.0202,134.0657,19317.0
2021-02-01 12:40:00,147.38,147.78,147.36,147.72,21504.0,134.0566,134.4204,134.0384,134.3659,21504.0
2021-02-01 12:50:00,147.72,148.07,147.72,148.04,12013.0,134.3659,134.6842,134.3659,134.6569,12013.0
2021-02-01 13:00:00,148.03,148.18,147.75,147.99,20658.0,134.6478,134.7843,134.3931,134.6115,20658.0
2021-02-01 13:10:00,147.97,148.02,147.8,147.88,16888.0,134.5933,134.6387,134.4386,134.5114,16888.0
2021-02-01 13:20:00,147.91,148.16,147.88,148.14,15667.0,134.5387,134.7661,134.5114,134.7479,15667.0
2021-02-01 13:30:00,148.16,148.42,148.03,148.11,18306.0,134.7661,135.0026,134.6478,134.7206,18306.0
2021-02-01 13:40:00,148.14,148.2,147.9,147.94,22785.0,134.7479,134.8025,134.5296,134.566,22785.0
2021-02-01 13:50:00,147.95,148.15,147.93,148.12,17756.0,134.5751,134.757,134.5569,134.7297,17756.0
2021-02-01 14:00:00,148.13,148.29,148.06,148.28,18107.0,134.7388,134.8843,134.6751,134.8752,18107.0
2021-02-01 14:10:00,148.32,148.33,148.02,148.06,31924.0,134.9116,134.9207,134.6387,134.6751,31924.0
2021-02-01 14:20:00,148.04,148.19,147.95,148.18,22057.0,134.6569,134.7934,134.5751,134.7843,22057.0
2021-02-01 14:30:00,148.21,148.41,148.21,148.41,34120.0,134.8116,134.9935,134.8116,134.9935,34120.0
2021-02-01 14:40:00,148.43,148.58,148.22,148.22,22887.0,135.0117,135.1481,134.8207,134.8207,22887.0
2021-02-01 14:50:00,148.22,148.29,147.85,147.85,27782.0,134.8207,134.8843,134.4841,134.4841,27782.0
2021-02-01 15:00:00,147.85,147.88,147.66,147.74,30265.0,134.4841,134.5114,134.3113,134.3841,30265.0
2021-02-01 15:10:00,147.74,147.79,147.63,147.68,25424.0,134.3841,134.4295,134.284,134.3295,25424.0
2021-02-01 15:20:00,147.72,147.82,147.57,147.73,23725.0,134.3659,134.4568,134.2294,134.375,23725.0
2021-02-01 15:30:00,147.71,147.73,147.38,147.41,39857.0,134.3568,134.375,134.0566,134.0839,39857.0
2021-02-01 15:40:00,147.44,147.74,147.19,147.74,58024.0,134.1112,134.3841,133.8838,134.3841,58024.0
2021-02-01 15:50:00,147.77,147.88,147.44,147.45,116739.0,134.4113,134.5114,134.1112,134.1203,116739.0
2021-02-02 09:30:00,148.5,149.28,148.33,148.72,70816.0,135.0753,135.7848,134.9207,135.2755,70816.0
2021-02-02 09:40:00,148.78,149.28,148.49,149.26,32499.0,135.33,135.7848,135.0663,135.7666,32499.0
2021-02-02 09:50:00,149.31,149.84,149.11,149.68,37941.0,135.8121,136.2942,135.6302,136.1487,37941.0
2021-02-02 10:00:00,149.61,150.33,149.5,150.1,39673.0,136.085,136.7399,135.9849,136.5307,39673.0
2021-02-02 10:10:00,150.18,150.64,150.05,150.59,27772.0,136.6035,137.0219,136.4852,136.9764,27772.0
2021-02-02 10:20:00,150.68,151.01,150.51,150.68,67275.0,137.0583,137.3584,136.9036,137.0583,67275.0
2021-02-02 10:30:00,150.69,150.85,150.59,150.68,25746.0,137.0674,137.2129,136.9764,137.0583,25746.0
2021-02-02 10:40:00,150.7,150.9,150.64,150.84,32955.0,137.0765,137.2584,137.0219,137.2038,32955.0
2021-02-02 10:50:00,150.9,150.96,150.65,150.67,22844.0,137.2584,137.313,137.031,137.0492,22844.0
2021-02-02 11:00:00,150.69,151.12,150.52,150.68,30420.0,137.0674,137.4585,136.9127,137.0583,30420.0
2021-02-02 11:10:00,150.75,150.93,150.41,150.55,18258.0,137.1219,137.2857,136.8127,136.94,18258.0
2021-02-02 11:20:00,150.59,150.65,149.97,150.11,25036.0,136.9764,137.031,136.4125,136.5398,25036.0
2021-02-02 11:30:00,150.1,150.7,150.08,150.61,26550.0,136.5307,137.0765,136.5125,136.9946,26550.0
2021-02-02 11:40:00,150.61,150.77,150.45,150.45,26247.0,136.9946,137.1401,136.8491,136.8491,26247.0
2021-02-02 11:50:00,150.45,150.62,149.95,150.0,26109.0,136.8491,137.0037,136.3943,136.4397,26109.0
2021-02-02 12:00:00,150.06,150.4,150.05,150.2,36503.0,136.4943,136.8036,136.4852,136.6217,36503.0
2021-02-02 12:10:00,150.13,150.37,150.13,150.24,13945.0,136.558,136.7763,136.558,136.658,13945.0
2021-02-02 12:20:00,150.22,150.43,150.21,150.43,18499.0,136.6399,136.8309,136.6308,136.8309,18499.0
2021-02-02 12:30:00,150.4,150.54,150.32,150.54,16104.0,136.8036,136.9309,136.7308,136.9309,16104.0
2021-02-02 12:40:00,150.5,150.83,150.39,150.83,16936.0,136.8945,137.1947,136.7945,137.1947,16936.0
2021-02-02 12:50:00,150.88,151.08,150.82,151.06,29188.0,137.2402,137.4221,137.1856,137.4039,29188.0
2021-02-02 13:00:00,151.06,151.15,150.93,151.01,18631.0,137.4039,137.4858,137.2857,137.3584,18631.0
2021-02-02 13:10:00,151.05,151.33,151.05,151.24,22315.0,137.3948,137.6495,137.3948,137.5676,22315.0
2021-02-02 13:20:00,151.25,151.25,151.1,151.1,24693.0,137.5767,137.5767,137.4403,137.4403,24693.0
2021-02-02 13:30:00,151.13,151.32,150.98,151.32,25986.0,137.4676,137.6404,137.3312,137.6404,25986.0
2021-02-02 13:40:00,151.33,151.35,150.98,150.98,25073.0,137.6495,137.6677,137.3312,137.3312,25073.0
2021-02-02 13:50:00,150.91,151.2,150.86,151.16,19742.0,137.2675,137.5313,137.222,137.4949,19742.0
2021-02-02 14:00:00,151.17,151.22,150.89,150.91,17641.0,137.504,137.5495,137.2493,137.2675,17641.0
2021-02-02 14:10:00,150.95,151.16,150.92,151.13,30157.0,137.3039,137.4949,137.2766,137.4676,30157.0
2021-02-02 14:20:00,151.13,151.15,150.89,151.06,20020.0,137.4676,137.4858,137.2493,137.4039,20020.0
2021-02-02 14:30:00,151.13,151.4,151.11,151.14,44116.0,137.4676,137.7132,137.4494,137.4767,44116.0
2021-02-02 14:40:00,151.09,151.16,150.81,151.0,15590.0,137.4312,137.4949,137.1765,137.3493,15590.0
2021-02-02 14:50:00,151.0,151.04,150.8,150.8,33120.0,137.3493,137.3857,137.1674,137.1674,33120.0
2021-02-02 15:00:00,150.77,150.84,150.49,150.64,59969.0,137.1401,137.2038,136.8854,137.0219,59969.0
2021-02-02 15:10:00,150.65,150.67,150.29,150.46,29736.0,137.031,137.0492,136.7035,136.8582,29736.0
2021-02-02 15:20:00,150.45,150.55,150.29,150.47,43855.0,136.8491,136.94,136.7035,136.8673,43855.0
2021-02-02 15:30:00,150.49,150.53,150.26,150.37,56935.0,136.8854,136.9218,136.6762,136.7763,56935.0
2021-02-02 15:40:00,150.38,150.53,150.04,150.09,62243.0,136.7854,136.9218,136.4761,136.5216,62243.0
2021-02-02 15:50:00,150.0,150.32,149.79,149.96,76250.0,136.4397,136.7308,136.2487,136.4034,76250.0
2021-02-03 09:30:00,148.71,150.02,148.71,149.78,60861.0,135.2664,136.4579,135.2664,136.2396,60861.0
2021-02-03 09:40:00,149.85,150.76,149.77,150.56,22067.0,136.3033,137.131,136.2305,136.9491,22067.0
2021-02-03 09:50:00,150.56,150.59,149.56,149.97,30893.0,136.9491,136.9764,136.0395,136.4125,30893.0
2021-02-03 10:00:00,150.02,150.51,149.92,150.48,22431.0,136.4579,136.9036,136.367,136.8764,22431.0
2021-02-03 10:10:00,150.49,150.77,150.07,150.15,21446.0,136.8854,137.1401,136.5034,136.5762,21446.0
2021-02-03 10:20:00,150.26,151.04,150.26,150.84,22995.0,136.6762,137.3857,136.6762,137.2038,22995.0
2021-02-03 10:30:00,150.85,151.64,150.85,151.52,46341.0,137.2129,137.9315,137.2129,137.8223,46341.0
2021-02-03 10:40:00,151.52,151.9,151.49,151.87,22705.0,137.8223,138.168,137.795,138.1407,22705.0
2021-02-03 10:50:00,151.87,152.2,151.81,152.11,39820.0,138.1407,138.4409,138.0861,138.359,39820.0
2021-02-03 11:00:00,152.14,152.28,151.5,151.65,15656.0,138.3863,138.5136,137.8041,137.9406,15656.0
2021-02-03 11:10:00,151.52,151.56,151.42,151.5,12271.0,137.8223,137.8587,137.7314,137.8041,12271.0
2021-02-03 11:20:00,151.52,151.78,151.5,151.68,12339.0,137.8223,138.0588,137.8041,137.9679,12339.0
2021-02-03 11:30:00,151.74,151.81,151.58,151.81,10536.0,138.0224,138.0861,137.8769,138.0861,10536.0
2021-02-03 11:40:00,151.78,152.28,151.77,152.28,24890.0,138.0588,138.5136,138.0497,138.5136,24890.0
2021-02-03 11:50:00,152.29,152.43,152.1,152.35,21712.0,138.5227,138.6501,138.3499,138.5773,21712.0
2021-02-03 12:00:00,152.36,152.65,152.33,152.59,23422.0,138.5864,138.8502,138.5591,138.7956,23422.0
2021-02-03 12:10:00,152.6,153.22,152.6,153.15,67967.0,138.8047,139.3687,138.8047,139.305,67967.0
2021-02-03 12:20:00,153.11,153.14,152.5,152.89,40890.0,139.2686,139.2959,138.7137,139.0685,40890.0
2021-02-03 12:30:00,152.83,152.88,152.45,152.53,23213.0,139.0139,139.0594,138.6683,138.741,23213.0
2021-02-03 12:40:00,152.55,152.67,152.54,152.67,12052.0,138.7592,138.8684,138.7501,138.8684,12052.0
2021-02-03 12:50:00,152.69,153.06,152.69,153.06,19189.0,138.8866,139.2231,138.8866,139.2231,19189.0
2021-02-03 13:00:00,153.08,153.11,152.99,153.09,16618.0,139.2413,139.2686,139.1594,139.2504,16618.0
2021-02-03 13:10:00,153.09,153.6,153.04,153.45,33045.0,139.2504,139.7143,139.2049,139.5779,33045.0
2021-02-03 13:20:00,153.47,153.68,153.28,153.63,26977.0,139.5961,139.7871,139.4232,139.7416,26977.0
2021-02-03 13:30:00,153.6,153.62,153.41,153.55,21273.0,139.7143,139.7325,139.5415,139.6688,21273.0
2021-02-03 13:40:00,153.59,153.59,153.5,153.53,19217.0,139.7052,139.7052,139.6233,139.6506,19217.0
2021-02-03 13:50:00,153.49,153.82,153.48,153.67,17536.0,139.6142,139.9144,139.6051,139.778,17536.0
2021-02-03 14:00:00,153.7,153.72,153.36,153.42,7196.0,139.8053,139.8235,139.496,139.5506,7196.0
2021-02-03 14:10:00,153.39,153.43,153.24,153.4,11234.0,139.5233,139.5597,139.3868,139.5324,11234.0
2021-02-03 14:20:00,153.44,153.44,153.24,153.27,8440.0,139.5688,139.5688,139.3868,139.4141,8440.0
2021-02-03 14:30:00,153.25,153.33,153.1,153.13,12207.0,139.3959,139.4687,139.2595,139.2868,12207.0
2021-02-03 14:40:00,153.13,153.27,152.95,152.96,11743.0,139.2868,139.4141,139.1231,139.1322,11743.0
2021-02-03 14:50:00,152.91,153.03,152.65,152.95,11348.0,139.0867,139.1958,138.8502,139.1231,11348.0
2021-02-03 15:00:00,152.94,153.08,152.87,152.95,15042.0,139.114,139.2413,139.0503,139.1231,15042.0
2021-02-03 15:10:00,152.91,153.25,152.86,153.25,19106.0,139.0867,139.3959,139.0412,139.3959,19106.0
2021-02-03 15:20:00,153.22,153.37,153.1,153.35,20986.0,139.3687,139.5051,139.2595,139.4869,20986.0
2021-02-03 15:30:00,153.44,153.53,153.13,153.25,35338.0,139.5688,139.6506,139.2868,139.3959,35338.0
2021-02-03 15:40:00,153.26,153.36,152.98,153.03,46590.0,139.405,139.496,139.1503,139.1958,46590.0
2021-02-03 15:50:00,153.13,153.32,152.76,153.08,80045.0,139.2868,139.4596,138.9502,139.2413,80045.0
2021-02-04 09:30:00,153.71,154.16,153.05,153.05,66993.0,139.8144,140.2237,139.214,139.214,66993.0
2021-02-04 09:40:00,153.07,154.25,153.07,154.11,23033.0,139.2322,140.3055,139.2322,140.1782,23033.0
2021-02-04 09:50:00,154.2,155.11,154.2,155.04,37894.0,140.2601,141.0878,140.2601,141.0241,37894.0
2021-02-04 10:00:00,155.25,155.67,155.11,155.14,35197.0,141.2151,141.5972,141.0878,141.1151,35197.0
2021-02-04 10:10:00,155.25,155.34,154.32,154.49,20265.0,141.2151,141.297,140.3692,140.5238,20265.0
2021-02-04 10:20:00,154.49,154.68,154.3,154.5,15416.0,140.5238,140.6967,140.351,140.5329,15416.0
2021-02-04 10:30:00,154.5,154.63,154.29,154.61,16188.0,140.5329,140.6512,140.3419,140.633,16188.0
2021-02-04 10:40:00,154.66,154.93,154.55,154.88,14265.0,140.6785,140.9241,140.5784,140.8786,14265.0
2021-02-04 10:50:00,154.76,155.39,154.76,155.32,26561.0,140.7694,141.3425,140.7694,141.2788,26561.0
2021-02-04 11:00:00,155.36,155.74,155.27,155.53,21143.0,141.3152,141.6608,141.2333,141.4698,21143.0
2021-02-04 11:10:00,155.53,155.68,155.49,155.65,9876.0,141.4698,141.6063,141.4334,141.579,9876.0
2021-02-04 11:20:00,155.67,155.8,155.49,155.52,14671.0,141.5972,141.7154,141.4334,141.4607,14671.0
2021-02-04 11:30:00,155.5,155.82,155.5,155.52,12714.0,141.4425,141.7336,141.4425,141.4607,12714.0
2021-02-04 11:40:00,155.55,155.79,155.51,155.66,11461.0,141.488,141.7063,141.4516,141.5881,11461.0
2021-02-04 11:50:00,155.64,155.69,155.49,155.64,15451.0,141.5699,141.6154,141.4334,141.5699,15451.0
2021-02-04 12:00:00,155.63,156.11,155.63,156.1,20830.0,141.5608,141.9974,141.5608,141.9883,20830.0
2021-02-04 12:10:00,156.1,156.17,155.85,155.86,14121.0,141.9883,142.052,141.7609,141.77,14121.0
2021-02-04 12:20:00,155.85,156.02,155.8,155.95,9367.0,141.7609,141.9155,141.7154,141.8519,9367.0
2021-02-04 12:30:00,155.96,156.1,155.82,155.83,16993.0,141.861,141.9883,141.7336,141.7427,16993.0
2021-02-04 12:40:00,155.85,155.9,155.64,155.9,15763.0,141.7609,141.8064,141.5699,141.8064,15763.0
2021-02-04 12:50:00,155.89,156.12,155.78,156.1,21839.0,141.7973,142.0065,141.6972,141.9883,21839.0
2021-02-04 13:00:00,156.11,156.4,156.01,156.27,21400.0,141.9974,142.2612,141.9064,142.1429,21400.0
2021-02-04 13:10:00,156.33,156.58,156.25,156.35,17878.0,142.1975,142.4249,142.1247,142.2157,17878.0
2021-02-04 13:20:00,156.33,156.43,156.19,156.25,22738.0,142.1975,142.2885,142.0702,142.1247,22738.0
2021-02-04 13:30:00,156.24,156.44,156.2,156.43,10587.0,142.1156,142.2976,142.0793,142.2885,10587.0
2021-02-04 13:40:00,156.4,156.45,156.2,156.34,11812.0,142.2612,142.3067,142.0793,142.2066,11812.0
2021-02-04 13:50:00,156.36,156.62,156.31,156.59,12769.0,142.2248,142.4613,142.1793,142.434,12769.0
2021-02-04 14:00:00,156.56,156.57,156.29,156.36,13041.0,142.4067,142.4158,142.1611,142.2248,13041.0
2021-02-04 14:10:00,156.34,156.81,156.33,156.8,12982.0,142.2066,142.6341,142.1975,142.625,12982.0
2021-02-04 14:20:00,156.77,156.85,156.57,156.85,18781.0,142.5977,142.6705,142.4158,142.6705,18781.0
2021-02-04 14:30:00,156.84,157.08,156.74,156.94,33290.0,142.6614,142.8797,142.5704,142.7524,33290.0
2021-02-04 14:40:00,156.94,156.98,156.57,156.57,10010.0,142.7524,142.7887,142.4158,142.4158,10010.0
2021-02-04 14:50:00,156.65,156.92,156.61,156.76,21787.0,142.4886,142.7342,142.4522,142.5886,21787.0
2021-02-04 15:00:00,156.75,156.82,156.51,156.8,22689.0,142.5795,142.6432,142.3612,142.625,22689.0
2021-02-04 15:10:00,156.78,156.8,156.39,156.45,23375.0,142.6068,142.625,142.2521,142.3067,23375.0
2021-02-04 15:20:00,156.46,156.49,156.36,156.49,19422.0,142.3158,142.343,142.2248,142.343,19422.0
2021-02-04 15:30:00,156.49,156.93,156.38,156.78,39923.0,142.343,142.7433,142.243,142.6068,39923.0
2021-02-04 15:40:00,156.78,157.12,156.72,156.9,53467.0,142.6068,142.9161,142.5522,142.716,53467.0
2021-02-04 15:50:00,156.95,157.68,156.93,157.61,186617.0,142.7615,143.4255,142.7433,143.3618,186617.0
2021-02-05 09:30:00,159.02,159.37,157.65,159.37,87956.0,144.6443,144.9627,143.3982,144.9627,87956.0
2021-02-05 09:40:00,159.38,159.85,158.53,159.77,39488.0,144.9718,145.3993,144.1986,145.3265,39488.0
2021-02-05 09:50:00,159.69,159.87,158.9,159.13,30744.0,145.2538,145.4175,144.5352,144.7444,30744.0
2021-02-05 10:00:00,159.14,159.14,158.3,158.3,21120.0,144.7535,144.7535,143.9894,143.9894,21120.0
2021-02-05 10:10:00,158.32,158.68,157.78,157.87,19424.0,144.0076,144.3351,143.5164,143.5983,19424.0
2021-02-05 10:20:00,157.77,158.18,157.65,158.07,17139.0,143.5073,143.8803,143.3982,143.7802,17139.0
2021-02-05 10:30:00,158.11,158.61,158.1,158.38,13954.0,143.8166,144.2714,143.8075,144.0622,13954.0
2021-02-05 10:40:00,158.34,158.39,158.19,158.25,8798.0,144.0258,144.0713,143.8894,143.9439,8798.0
2021-02-05 10:50:00,158.24,158.39,157.99,158.01,12059.0,143.9348,144.0713,143.7074,143.7256,12059.0
2021-02-05 11:00:00,158.03,158.08,157.69,157.82,11225.0,143.7438,143.7893,143.4346,143.5528,11225.0
2021-02-05 11:10:00,157.84,158.17,157.84,158.17,21152.0,143.571,143.8712,143.571,143.8712,21152.0
2021-02-05 11:20:00,158.22,158.8,158.15,158.75,15203.0,143.9166,144.4442,143.853,144.3987,15203.0
2021-02-05 11:30:00,158.76,158.94,158.63,158.63,21374.0,144.4078,144.5716,144.2896,144.2896,21374.0
2021-02-05 11:40:00,158.66,158.74,158.41,158.48,10024.0,144.3169,144.3896,144.0895,144.1531,10024.0
2021-02-05 11:50:00,158.54,158.58,158.41,158.5,12936.0,144.2077,144.2441,144.0895,144.1713,12936.0
2021-02-05 12:00:00,158.47,158.64,158.36,158.59,13156.0,144.144,144.2987,144.044,144.2532,13156.0
2021-02-05 12:10:00,158.56,158.58,158.45,158.58,13924.0,144.2259,144.2441,144.1259,144.2441,13924.0
2021-02-05 12:20:00,158.57,158.68,158.46,158.46,11568.0,144.235,144.3351,144.1349,144.1349,11568.0
2021-02-05 12:30:00,158.49,158.66,158.37,158.65,10906.0,144.1622,144.3169,144.0531,144.3078,10906.0
2021-02-05 12:40:00,158.74,158.83,158.71,158.8,6560.0,144.3896,144.4715,144.3623,144.4442,6560.0
2021-02-05 12:50:00,158.75,159.14,158.68,159.09,23175.0,144.3987,144.7535,144.3351,144.708,23175.0
2021-02-05 13:00:00,159.13,159.28,159.1,159.19,20905.0,144.7444,144.8808,144.7171,144.799,20905.0
2021-02-05 13:10:00,159.22,159.66,159.18,159.62,32264.0,144.8262,145.2265,144.7899,145.1901,32264.0
2021-02-05 13:20:00,159.62,159.97,159.44,159.93,42409.0,145.1901,145.5084,145.0264,145.4721,42409.0
2021-02-05 13:30:00,159.92,160.2,159.91,160.03,71544.0,145.463,145.7176,145.4539,145.563,71544.0
2021-02-05 13:40:00,160.03,160.11,159.84,160.05,32163.0,145.563,145.6358,145.3902,145.5812,32163.0
2021-02-05 13:50:00,160.02,160.16,160.0,160.11,30712.0,145.5539,145.6813,145.5357,145.6358,30712.0
2021-02-05 14:00:00,160.09,160.31,159.98,160.26,25573.0,145.6176,145.8177,145.5175,145.7722,25573.0
2021-02-05 14:10:00,160.24,160.3,159.97,160.11,21820.0,145.754,145.8086,145.5084,145.6358,21820.0
2021-02-05 14:20:00,160.08,160.48,160.07,160.14,32761.0,145.6085,145.9723,145.5994,145.6631,32761.0
2021-02-05 14:30:00,160.11,160.26,160.01,160.09,20469.0,145.6358,145.7722,145.5448,145.6176,20469.0
2021-02-05 14:40:00,160.09,160.22,160.02,160.12,22435.0,145.6176,145.7358,145.5539,145.6449,22435.0
2021-02-05 14:50:00,160.12,160.12,159.6,159.65,22664.0,145.6449,145.6449,145.1719,145.2174,22664.0
2021-02-05 15:00:00,159.68,159.68,159.44,159.64,20396.0,145.2447,145.2447,145.0264,145.2083,20396.0
2021-02-05 15:10:00,159.64,159.77,159.43,159.43,31740.0,145.2083,145.3265,145.0173,145.0173,31740.0
2021-02-05 15:20:00,159.45,159.6,159.31,159.38,28734.0,145.0354,145.1719,144.9081,144.9718,28734.0
2021-02-05 15:30:00,159.38,159.64,159.33,159.62,37504.0,144.9718,145.2083,144.9263,145.1901,37504.0
2021-02-05 15:40:00,159.61,159.73,159.05,159.05,55133.0,145.181,145.2901,144.6716,144.6716,55133.0
2021-02-05 15:50:00,159.05,159.15,158.6,158.82,127650.0,144.6716,144.7626,144.2623,144.4624,127650.0
2021-02-08 09:30:00,159.0,159.27,158.14,158.47,70273.0,144.6261,144.8717,143.8439,144.144,70273.0
2021-02-08 09:40:00,158.39,158.64,158.22,158.41,38154.0,144.0713,144.2987,143.9166,144.0895,38154.0
2021-02-08 09:50:00,158.44,158.88,157.96,157.98,55453.0,144.1168,144.517,143.6801,143.6983,55453.0
2021-02-08 10:00:00,158.05,158.15,157.32,157.37,22344.0,143.762,143.853,143.098,143.1435,22344.0
2021-02-08 10:10:00,157.37,157.64,157.13,157.38,17401.0,143.1435,143.3891,142.9252,143.1526,17401.0
2021-02-08 10:20:00,157.42,157.78,157.36,157.61,25712.0,143.189,143.5164,143.1344,143.3618,25712.0
2021-02-08 10:30:00,157.63,157.79,157.26,157.77,24800.0,143.38,143.5255,143.0434,143.5073,24800.0
2021-02-08 10:40:00,157.79,158.0,157.77,157.77,12321.0,143.5255,143.7165,143.5073,143.5073,12321.0
2021-02-08 10:50:00,157.76,157.76,157.29,157.48,20935.0,143.4982,143.4982,143.0707,143.2435,20935.0
2021-02-08 11:00:00,157.49,157.68,157.43,157.51,26019.0,143.2526,143.4255,143.1981,143.2708,26019.0
2021-02-08 11:10:00,157.52,157.56,157.11,157.25,17898.0,143.2799,143.3163,142.907,143.0343,17898.0
2021-02-08 11:20:00,157.3,158.01,157.28,157.95,14715.0,143.0798,143.7256,143.0616,143.6711,14715.0
2021-02-08 11:30:00,157.97,158.17,157.93,158.11,12186.0,143.6892,143.8712,143.6529,143.8166,12186.0
2021-02-08 11:40:00,158.03,158.08,157.78,157.9,6647.0,143.7438,143.7893,143.5164,143.6256,6647.0
2021-02-08 11:50:00,157.94,158.25,157.86,158.04,16647.0,143.662,143.9439,143.5892,143.7529,16647.0
2021-02-08 12:00:00,158.06,158.59,158.01,158.52,14469.0,143.7711,144.2532,143.7256,144.1895,14469.0
2021-02-08 12:10:00,158.47,158.47,158.07,158.28,7518.0,144.144,144.144,143.7802,143.9712,7518.0
2021-02-08 12:20:00,158.32,158.43,158.18,158.41,9133.0,144.0076,144.1077,143.8803,144.0895,9133.0
2021-02-08 12:30:00,158.41,158.47,158.1,158.16,9836.0,144.0895,144.144,143.8075,143.8621,9836.0
2021-02-08 12:40:00,158.2,158.75,158.2,158.68,15401.0,143.8985,144.3987,143.8985,144.3351,15401.0
2021-02-08 12:50:00,158.7,158.74,158.5,158.57,12187.0,144.3533,144.3896,144.1713,144.235,12187.0
2021-02-08 13:00:00,158.56,158.79,158.54,158.79,11952.0,144.2259,144.4351,144.2077,144.4351,11952.0
2021-02-08 13:10:00,158.77,158.9,158.61,158.61,8041.0,144.4169,144.5352,144.2714,144.2714,8041.0
2021-02-08 13:20:00,158.63,158.7,158.52,158.63,10421.0,144.2896,144.3533,144.1895,144.2896,10421.0
2021-02-08 13:30:00,158.61,158.61,158.49,158.56,33236.0,144.2714,144.2714,144.1622,144.2259,33236.0
2021-02-08 13:40:00,158.56,158.84,158.56,158.83,9651.0,144.2259,144.4806,144.2259,144.4715,9651.0
2021-02-08 13:50:00,158.82,158.97,158.79,158.85,11048.0,144.4624,144.5988,144.4351,144.4897,11048.0
2021-02-08 14:00:00,158.9,159.27,158.89,159.2,8257.0,144.5352,144.8717,144.5261,144.808,8257.0
2021-02-08 14:10:00,159.15,159.51,159.02,159.19,22898.0,144.7626,145.09,144.6443,144.799,22898.0
2021-02-08 14:20:00,159.18,159.4,159.08,159.25,13342.0,144.7899,144.99,144.6989,144.8535,13342.0
2021-02-08 14:30:00,159.22,159.33,159.11,159.26,13893.0,144.8262,144.9263,144.7262,144.8626,13893.0
2021-02-08 14:40:00,159.3,159.39,159.25,159.39,8659.0,144.899,144.9809,144.8535,144.9809,8659.0
2021-02-08 14:50:00,159.39,159.43,159.16,159.21,19141.0,144.9809,145.0173,144.7717,144.8171,19141.0
2021-02-08 15:00:00,159.35,159.37,159.04,159.05,10981.0,144.9445,144.9627,144.6625,144.6716,10981.0
2021-02-08 15:10:00,159.06,159.18,158.91,158.94,11457.0,144.6807,144.7899,144.5443,144.5716,11457.0
2021-02-08 15:20:00,158.92,159.17,158.81,159.17,21710.0,144.5534,144.7808,144.4533,144.7808,21710.0
2021-02-08 15:30:00,159.17,159.23,158.94,159.13,17979.0,144.7808,144.8353,144.5716,144.7444,17979.0
2021-02-08 15:40:00,159.14,159.61,159.13,159.61,40276.0,144.7535,145.181,144.7444,145.181,40276.0
2021-02-08 15:50:00,159.49,159.75,159.17,159.63,127891.0,145.0718,145.3083,144.7808,145.1992,127891.0
2021-02-09 09:30:00,159.67,159.68,158.99,159.18,25754.0,145.2356,145.2447,144.617,144.7899,25754.0
2021-02-09 09:40:00,159.09,159.59,158.85,159.59,10072.0,144.708,145.1628,144.4897,145.1628,10072.0
2021-02-09 09:50:00,159.57,159.7,159.34,159.4,9549.0,145.1446,145.2628,144.9354,144.99,9549.0
2021-02-09 10:00:00,159.4,159.48,158.93,158.94,9964.0,144.99,145.0627,144.5625,144.5716,9964.0
2021-02-09 10:10:00,158.88,158.98,158.42,158.42,7357.0,144.517,144.6079,144.0986,144.0986,7357.0
2021-02-09 10:20:00,158.49,158.73,158.46,158.59,6756.0,144.1622,144.3805,144.1349,144.2532,6756.0
2021-02-09 10:30:00,158.63,159.14,158.43,159.06,10003.0,144.2896,144.7535,144.1077,144.6807,10003.0
2021-02-09 10:40:00,159.06,159.3,159.02,159.28,8292.0,144.6807,144.899,144.6443,144.8808,8292.0
2021-02-09 10:50:00,159.4,159.77,159.35,159.71,7442.0,144.99,145.3265,144.9445,145.2719,7442.0
2021-02-09 11:00:00,159.77,160.3,159.77,160.3,29636.0,145.3265,145.8086,145.3265,145.8086,29636.0
2021-02-09 11:10:00,160.35,160.6,160.27,160.44,17575.0,145.8541,146.0815,145.7813,145.936,17575.0
2021-02-09 11:20:00,160.39,160.54,160.32,160.4,11092.0,145.8905,146.0269,145.8268,145.8996,11092.0
2021-02-09 11:30:00,160.41,160.74,160.34,160.66,10528.0,145.9087,146.2088,145.845,146.1361,10528.0
2021-02-09 11:40:00,160.7,160.93,160.7,160.9,13054.0,146.1724,146.3817,146.1724,146.3544,13054.0
2021-02-09 11:50:00,160.98,161.08,160.97,160.98,11493.0,146.4271,146.5181,146.418,146.4271,11493.0
2021-02-09 12:00:00,160.98,161.18,160.98,161.14,8314.0,146.4271,146.6091,146.4271,146.5727,8314.0
2021-02-09 12:10:00,161.15,161.28,161.14,161.28,6469.0,146.5818,146.7,146.5727,146.7,6469.0
2021-02-09 12:20:00,161.24,161.44,161.18,161.35,16001.0,146.6636,146.8456,146.6091,146.7637,16001.0
2021-02-09 12:30:00,161.37,161.54,161.33,161.43,8416.0,146.7819,146.9365,146.7455,146.8365,8416.0
2021-02-09 12:40:00,161.41,161.75,161.35,161.74,11179.0,146.8183,147.1275,146.7637,147.1184,11179.0
2021-02-09 12:50:00,161.8,161.93,161.66,161.78,14468.0,147.173,147.2913,147.0457,147.1548,14468.0
2021-02-09 13:00:00,161.81,161.87,161.53,161.59,15820.0,147.1821,147.2367,146.9274,146.982,15820.0
2021-02-09 13:10:00,161.59,161.75,161.59,161.75,10438.0,146.982,147.1275,146.982,147.1275,10438.0
2021-02-09 13:20:00,161.75,161.81,161.45,161.53,12796.0,147.1275,147.1821,146.8546,146.9274,12796.0
2021-02-09 13:30:00,161.52,161.78,161.48,161.71,12706.0,146.9183,147.1548,146.8819,147.0911,12706.0
2021-02-09 13:40:00,161.72,162.02,161.65,161.96,22118.0,147.1002,147.3731,147.0366,147.3185,22118.0
2021-02-09 13:50:00,161.92,161.92,161.68,161.74,6307.0,147.2822,147.2822,147.0639,147.1184,6307.0
2021-02-09 14:00:00,161.78,161.98,161.78,161.94,9410.0,147.1548,147.3367,147.1548,147.3003,9410.0
2021-02-09 14:10:00,161.92,162.33,161.88,162.33,16118.0,147.2822,147.6551,147.2458,147.6551,16118.0
2021-02-09 14:20:00,162.3,162.36,162.12,162.26,13948.0,147.6278,147.6824,147.4641,147.5914,13948.0
2021-02-09 14:30:00,162.25,162.54,162.25,162.39,17022.0,147.5823,147.8461,147.5823,147.7097,17022.0
2021-02-09 14:40:00,162.38,162.38,162.18,162.34,14874.0,147.7006,147.7006,147.5187,147.6642,14874.0
2021-02-09 14:50:00,162.37,162.45,162.25,162.34,18727.0,147.6915,147.7642,147.5823,147.6642,18727.0
2021-02-09 15:00:00,162.34,162.5,162.28,162.37,27783.0,147.6642,147.8097,147.6096,147.6915,27783.0
2021-02-09 15:10:00,162.4,162.42,162.15,162.19,19536.0,147.7188,147.737,147.4914,147.5277,19536.0
2021-02-09 15:20:00,162.16,162.17,161.91,161.93,23888.0,147.5005,147.5096,147.2731,147.2913,23888.0
2021-02-09 15:30:00,161.92,162.21,161.91,162.13,20648.0,147.2822,147.5459,147.2731,147.4732,20648.0
2021-02-09 15:40:00,162.07,162.13,161.82,161.97,38724.0,147.4186,147.4732,147.1912,147.3276,38724.0
2021-02-09 15:50:00,161.94,162.15,161.66,162.14,118406.0,147.3003,147.4914,147.0457,147.4823,118406.0
2021-02-10 09:30:00,162.64,162.64,162.0,162.01,24625.0,147.9371,147.9371,147.3549,147.364,24625.0
2021-02-10 09:40:00,161.89,163.94,161.89,163.41,44416.0,147.2549,149.1195,147.2549,148.6375,44416.0
2021-02-10 09:50:00,163.38,163.89,163.38,163.56,26172.0,148.6102,149.0741,148.6102,148.7739,26172.0
2021-02-10 10:00:00,163.61,164.0,163.08,163.34,31081.0,148.8194,149.1741,148.3373,148.5738,31081.0
2021-02-10 10:10:00,163.51,163.51,163.0,163.02,14287.0,148.7284,148.7284,148.2645,148.2827,14287.0
2021-02-10 10:20:00,162.96,163.13,162.42,162.5,31194.0,148.2281,148.3828,147.737,147.8097,31194.0
2021-02-10 10:30:00,162.54,162.69,162.18,162.32,29445.0,147.8461,147.9825,147.5187,147.646,29445.0
2021-02-10 10:40:00,162.37,162.38,161.92,162.25,16690.0,147.6915,147.7006,147.2822,147.5823,16690.0
2021-02-10 10:50:00,162.35,162.61,162.05,162.54,22415.0,147.6733,147.9098,147.4004,147.8461,22415.0
2021-02-10 11:00:00,162.54,162.76,162.39,162.68,29156.0,147.8461,148.0462,147.7097,147.9735,29156.0
2021-02-10 11:10:00,162.67,163.16,162.63,163.05,41148.0,147.9644,148.4101,147.928,148.31,41148.0
2021-02-10 11:20:00,163.09,163.09,162.81,162.83,11220.0,148.3464,148.3464,148.0917,148.1099,11220.0
2021-02-10 11:30:00,162.79,162.95,162.55,162.8,8190.0,148.0735,148.219,147.8552,148.0826,8190.0
2021-02-10 11:40:00,162.78,162.87,162.52,162.83,13920.0,148.0644,148.1463,147.8279,148.1099,13920.0
2021-02-10 11:50:00,162.93,163.17,162.78,163.17,5789.0,148.2009,148.4192,148.0644,148.4192,5789.0
2021-02-10 12:00:00,163.06,163.06,162.5,162.69,15682.0,148.3191,148.3191,147.8097,147.9825,15682.0
2021-02-10 12:10:00,162.66,162.74,162.49,162.72,11584.0,147.9553,148.028,147.8006,148.0098,11584.0
2021-02-10 12:20:00,162.73,162.73,162.11,162.48,33286.0,148.0189,148.0189,147.455,147.7915,33286.0
2021-02-10 12:30:00,162.48,162.48,162.05,162.15,11169.0,147.7915,147.7915,147.4004,147.4914,11169.0
2021-02-10 12:40:00,162.26,162.49,162.2,162.48,8517.0,147.5914,147.8006,147.5368,147.7915,8517.0
2021-02-10 12:50:00,162.56,162.68,162.41,162.45,7006.0,147.8643,147.9735,147.7279,147.7642,7006.0
2021-02-10 13:00:00,162.41,162.81,162.41,162.81,9242.0,147.7279,148.0917,147.7279,148.0917,9242.0
2021-02-10 13:10:00,162.78,162.94,162.73,162.77,12043.0,148.0644,148.2099,148.0189,148.0553,12043.0
2021-02-10 13:20:00,162.76,163.15,162.76,162.92,25409.0,148.0462,148.401,148.0462,148.1918,25409.0
2021-02-10 13:30:00,162.94,163.38,162.94,163.29,17185.0,148.2099,148.6102,148.2099,148.5283,17185.0
2021-02-10 13:40:00,163.35,163.54,163.25,163.32,28364.0,148.5829,148.7557,148.4919,148.5556,28364.0
2021-02-10 13:50:00,163.32,163.58,163.27,163.32,39023.0,148.5556,148.7921,148.5101,148.5556,39023.0
2021-02-10 14:00:00,163.34,163.64,163.27,163.49,34226.0,148.5738,148.8467,148.5101,148.7102,34226.0
2021-02-10 14:10:00,163.48,163.58,163.04,163.13,16505.0,148.7011,148.7921,148.3009,148.3828,16505.0
2021-02-10 14:20:00,163.18,163.52,163.1,163.51,21212.0,148.4283,148.7375,148.3555,148.7284,21212.0
2021-02-10 14:30:00,163.49,163.88,163.44,163.66,27219.0,148.7102,149.065,148.6647,148.8649,27219.0
2021-02-10 14:40:00,163.71,163.96,163.68,163.69,22590.0,148.9103,149.1377,148.8831,148.8921,22590.0
2021-02-10 14:50:00,163.66,163.93,163.63,163.93,22462.0,148.8649,149.1104,148.8376,149.1104,22462.0
2021-02-10 15:00:00,163.99,164.03,163.77,163.77,29767.0,149.165,149.2014,148.9649,148.9649,29767.0
2021-02-10 15:10:00,163.75,163.94,163.68,163.78,25246.0,148.9467,149.1195,148.8831,148.974,25246.0
2021-02-10 15:20:00,163.76,163.81,163.31,163.31,31083.0,148.9558,149.0013,148.5465,148.5465,31083.0
2021-02-10 15:30:00,163.34,163.37,162.8,162.81,17829.0,148.5738,148.6011,148.0826,148.0917,17829.0
2021-02-10 15:40:00,162.79,163.11,162.58,162.96,32500.0,148.0735,148.3646,147.8825,148.2281,32500.0
2021-02-10 15:50:00,162.96,163.19,162.86,163.15,63548.0,148.2281,148.4373,148.1372,148.401,63548.0
2021-02-11 09:30:00,162.57,165.39,162.57,165.34,88789.0,147.8734,150.4385,147.8734,150.393,88789.0
2021-02-11 09:40:00,165.39,166.05,165.24,166.04,45729.0,150.4385,151.0388,150.302,151.0297,45729.0
2021-02-11 09:50:00,166.21,166.21,165.04,165.4,23087.0,151.1843,151.1843,150.1201,150.4476,23087.0
2021-02-11 10:00:00,165.39,165.69,165.23,165.62,17441.0,150.4385,150.7113,150.2929,150.6477,17441.0
2021-02-11 10:10:00,165.68,165.84,165.29,165.81,17083.0,150.7022,150.8478,150.3475,150.8205,17083.0
2021-02-11 10:20:00,165.8,165.82,165.24,165.47,14536.0,150.8114,150.8296,150.302,150.5112,14536.0
2021-02-11 10:30:00,165.47,165.47,165.13,165.29,14646.0,150.5112,150.5112,150.202,150.3475,14646.0
2021-02-11 10:40:00,165.3,165.46,164.91,165.25,25824.0,150.3566,150.5021,150.0019,150.3111,25824.0
2021-02-11 10:50:00,165.25,165.46,165.17,165.21,26855.0,150.3111,150.5021,150.2384,150.2747,26855.0
2021-02-11 11:00:00,165.22,165.43,165.13,165.23,21897.0,150.2838,150.4748,150.202,150.2929,21897.0
2021-02-11 11:10:00,165.19,165.25,164.93,165.2,20160.0,150.2565,150.3111,150.02,150.2656,20160.0
2021-02-11 11:20:00,165.22,165.53,165.13,165.5,17804.0,150.2838,150.5658,150.202,150.5385,17804.0
2021-02-11 11:30:00,165.49,165.68,165.46,165.57,11453.0,150.5294,150.7022,150.5021,150.6022,11453.0
2021-02-11 11:40:00,165.61,165.62,165.43,165.52,16329.0,150.6386,150.6477,150.4748,150.5567,16329.0
2021-02-11 11:50:00,165.56,165.56,165.17,165.26,28028.0,150.5931,150.5931,150.2384,150.3202,28028.0
2021-02-11 12:00:00,165.26,165.32,164.97,165.0,19490.0,150.3202,150.3748,150.0564,150.0837,19490.0
2021-02-11 12:10:00,164.93,165.07,164.18,164.18,25247.0,150.02,150.1474,149.3378,149.3378,25247.0
2021-02-11 12:20:00,164.12,164.26,163.54,163.62,18843.0,149.2833,149.4106,148.7557,148.8285,18843.0
2021-02-11 12:30:00,163.58,164.0,163.52,163.53,31861.0,148.7921,149.1741,148.7375,148.7466,31861.0
2021-02-11 12:40:00,163.53,163.72,162.85,163.72,28252.0,148.7466,148.9194,148.1281,148.9194,28252.0
2021-02-11 12:50:00,163.72,163.89,163.49,163.55,11020.0,148.9194,149.0741,148.7102,148.7648,11020.0
2021-02-11 13:00:00,163.52,163.64,163.21,163.21,12413.0,148.7375,148.8467,148.4555,148.4555,12413.0
2021-02-11 13:10:00,163.21,163.63,163.13,163.54,9142.0,148.4555,148.8376,148.3828,148.7557,9142.0
2021-02-11 13:20:00,163.58,163.96,163.55,163.66,12859.0,148.7921,149.1377,148.7648,148.8649,12859.0
2021-02-11 13:30:00,163.63,163.79,163.57,163.79,11692.0,148.8376,148.9831,148.783,148.9831,11692.0
2021-02-11 13:40:00,163.83,163.98,163.7,163.94,11940.0,149.0195,149.1559,148.9012,149.1195,11940.0
2021-02-11 13:50:00,163.98,164.05,163.78,163.82,10938.0,149.1559,149.2196,148.974,149.0104,10938.0
2021-02-11 14:00:00,163.78,163.78,163.48,163.55,18694.0,148.974,148.974,148.7011,148.7648,18694.0
2021-02-11 14:10:00,163.55,163.58,163.42,163.49,10652.0,148.7648,148.7921,148.6466,148.7102,10652.0
2021-02-11 14:20:00,163.54,163.86,163.48,163.71,13688.0,148.7557,149.0468,148.7011,148.9103,13688.0
2021-02-11 14:30:00,163.68,163.84,163.5,163.5,12307.0,148.8831,149.0286,148.7193,148.7193,12307.0
2021-02-11 14:40:00,163.42,163.78,163.4,163.76,19005.0,148.6466,148.974,148.6284,148.9558,19005.0
2021-02-11 14:50:00,163.78,164.01,163.64,163.97,25561.0,148.974,149.1832,148.8467,149.1468,25561.0
2021-02-11 15:00:00,163.95,164.23,163.9,164.22,21985.0,149.1286,149.3833,149.0832,149.3742,21985.0
2021-02-11 15:10:00,164.23,164.34,164.07,164.31,46076.0,149.3833,149.4834,149.2378,149.4561,46076.0
2021-02-11 15:20:00,164.31,164.36,164.08,164.1,58526.0,149.4561,149.5016,149.2469,149.2651,58526.0
2021-02-11 15:30:00,164.08,164.28,163.95,164.27,45673.0,149.2469,149.4288,149.1286,149.4197,45673.0
2021-02-11 15:40:00,164.28,164.31,163.85,163.86,87899.0,149.4288,149.4561,149.0377,149.0468,87899.0
2021-02-11 15:50:00,163.86,163.91,163.13,163.44,143281.0,149.0468,149.0923,148.3828,148.6647,143281.0
2021-02-12 09:30:00,163.07,164.81,162.76,164.72,45429.0,148.3282,149.9109,148.0462,149.829,45429.0
2021-02-12 09:40:00,164.76,165.2,164.76,165.06,52326.0,149.8654,150.2656,149.8654,150.1383,52326.0
2021-02-12 09:50:00,165.06,165.39,164.78,165.12,24361.0,150.1383,150.4385,149.8836,150.1929,24361.0
2021-02-12 10:00:00,165.16,165.22,164.87,165.15,24217.0,150.2293,150.2838,149.9655,150.2202,24217.0
2021-02-12 10:10:00,165.02,165.13,164.68,164.97,25765.0,150.1019,150.202,149.7926,150.0564,25765.0
2021-02-12 10:20:00,165.07,165.23,164.98,164.98,27281.0,150.1474,150.2929,150.0655,150.0655,27281.0
2021-02-12 10:30:00,164.97,165.29,164.86,165.2,13967.0,150.0564,150.3475,149.9564,150.2656,13967.0
2021-02-12 10:40:00,165.18,165.21,164.94,165.06,11855.0,150.2474,150.2747,150.0291,150.1383,11855.0
2021-02-12 10:50:00,165.02,165.09,164.8,165.06,17477.0,150.1019,150.1656,149.9018,150.1383,17477.0
2021-02-12 11:00:00,165.04,165.13,164.94,165.09,16528.0,150.1201,150.202,150.0291,150.1656,16528.0
2021-02-12 11:10:00,165.09,165.18,165.03,165.04,34881.0,150.1656,150.2474,150.111,150.1201,34881.0
2021-02-12 11:20:00,165.03,165.13,164.88,164.99,22947.0,150.111,150.202,149.9746,150.0746,22947.0
2021-02-12 11:30:00,164.99,165.05,164.93,164.96,12481.0,150.0746,150.1292,150.02,150.0473,12481.0
2021-02-12 11:40:00,164.96,165.17,164.96,165.15,8568.0,150.0473,150.2384,150.0473,150.2202,8568.0
2021-02-12 11:50:00,165.18,165.34,164.82,164.93,25843.0,150.2474,150.393,149.92,150.02,25843.0
2021-02-12 12:00:00,164.86,164.96,164.64,164.64,5348.0,149.9564,150.0473,149.7563,149.7563,5348.0
2021-02-12 12:10:00,164.67,164.88,164.6,164.88,14535.0,149.7836,149.9746,149.7199,149.9746,14535.0
2021-02-12 12:20:00,164.87,165.05,164.83,164.93,28627.0,149.9655,150.1292,149.9291,150.02,28627.0
2021-02-12 12:30:00,164.93,165.0,164.73,164.92,14388.0,150.02,150.0837,149.8381,150.011,14388.0
2021-02-12 12:40:00,164.89,165.09,164.88,165.07,19259.0,149.9837,150.1656,149.9746,150.1474,19259.0
2021-02-12 12:50:00,165.04,165.09,164.91,164.91,18988.0,150.1201,150.1656,150.0019,150.0019,18988.0
2021-02-12 13:00:00,164.96,165.17,164.9,165.05,9271.0,150.0473,150.2384,149.9928,150.1292,9271.0
2021-02-12 13:10:00,165.03,165.06,164.89,164.94,20421.0,150.111,150.1383,149.9837,150.0291,20421.0
2021-02-12 13:20:00,164.94,164.99,164.76,164.93,15236.0,150.0291,150.0746,149.8654,150.02,15236.0
2021-02-12 13:30:00,164.9,165.08,164.9,164.95,17876.0,149.9928,150.1565,149.9928,150.0382,17876.0
2021-02-12 13:40:00,164.96,165.31,164.9,165.31,15238.0,150.0473,150.3657,149.9928,150.3657,15238.0
2021-02-12 13:50:00,165.29,165.31,165.02,165.06,9903.0,150.3475,150.3657,150.1019,150.1383,9903.0
2021-02-12 14:00:00,165.06,165.1,164.85,164.96,22458.0,150.1383,150.1747,149.9473,150.0473,22458.0
2021-02-12 14:10:00,164.98,165.12,164.88,165.06,20691.0,150.0655,150.1929,149.9746,150.1383,20691.0
2021-02-12 14:20:00,165.06,165.07,164.37,164.45,12565.0,150.1383,150.1474,149.5107,149.5834,12565.0
2021-02-12 14:30:00,164.45,164.48,164.14,164.22,6766.0,149.5834,149.6107,149.3015,149.3742,6766.0
2021-02-12 14:40:00,164.22,164.29,164.15,164.17,7941.0,149.3742,149.4379,149.3106,149.3288,7941.0
2021-02-12 14:50:00,164.18,164.18,163.87,164.12,13426.0,149.3378,149.3378,149.0559,149.2833,13426.0
2021-02-12 15:00:00,164.16,164.46,164.16,164.44,12993.0,149.3197,149.5925,149.3197,149.5743,12993.0
2021-02-12 15:10:00,164.41,164.69,164.41,164.63,14238.0,149.5471,149.8017,149.5471,149.7472,14238.0
2021-02-12 15:20:00,164.65,164.72,164.56,164.64,22710.0,149.7654,149.829,149.6835,149.7563,22710.0
2021-02-12 15:30:00,164.62,165.0,164.62,164.94,45872.0,149.7381,150.0837,149.7381,150.0291,45872.0
2021-02-12 15:40:00,164.98,164.98,164.83,164.98,46800.0,150.0655,150.0655,149.9291,150.0655,46800.0
2021-02-12 15:50:00,165.07,165.08,164.6,164.77,85860.0,150.1474,150.1565,149.7199,149.8745,85860.0
2021-02-16 09:30:00,165.12,166.24,164.69,165.19,41432.0,150.1929,151.2116,149.8017,150.2565,41432.0
2021-02-16 09:40:00,165.19,165.36,164.89,165.19,16292.0,150.2565,150.4112,149.9837,150.2565,16292.0
2021-02-16 09:50:00,165.15,165.21,164.76,165.08,21292.0,150.2202,150.2747,149.8654,150.1565,21292.0
2021-02-16 10:00:00,165.01,165.07,164.11,164.26,18322.0,150.0928,150.1474,149.2742,149.4106,18322.0
2021-02-16 10:10:00,164.26,164.26,163.64,163.84,18052.0,149.4106,149.4106,148.8467,149.0286,18052.0
2021-02-16 10:20:00,163.78,163.94,163.75,163.94,16238.0,148.974,149.1195,148.9467,149.1195,16238.0
2021-02-16 10:30:00,163.99,164.15,163.85,163.85,20126.0,149.165,149.3106,149.0377,149.0377,20126.0
2021-02-16 10:40:00,163.86,163.97,163.37,163.37,17461.0,149.0468,149.1468,148.6011,148.6011,17461.0
2021-02-16 10:50:00,163.46,163.66,163.03,163.6,21457.0,148.6829,148.8649,148.2918,148.8103,21457.0
2021-02-16 11:00:00,163.54,164.34,163.54,164.07,15751.0,148.7557,149.4834,148.7557,149.2378,15751.0
2021-02-16 11:10:00,164.11,164.25,163.73,163.97,12367.0,149.2742,149.4015,148.9285,149.1468,12367.0
2021-02-16 11:20:00,163.97,164.07,163.75,163.89,11553.0,149.1468,149.2378,148.9467,149.0741,11553.0
2021-02-16 11:30:00,163.85,164.07,163.61,164.07,8749.0,149.0377,149.2378,148.8194,149.2378,8749.0
2021-02-16 11:40:00,164.12,164.16,163.71,163.92,16114.0,149.2833,149.3197,148.9103,149.1014,16114.0
2021-02-16 11:50:00,163.81,164.25,163.78,164.11,9232.0,149.0013,149.4015,148.974,149.2742,9232.0
2021-02-16 12:00:00,163.99,164.42,163.99,164.37,10490.0,149.165,149.5562,149.165,149.5107,10490.0
2021-02-16 12:10:00,164.44,164.95,164.42,164.88,14970.0,149.5743,150.0382,149.5562,149.9746,14970.0
2021-02-16 12:20:00,164.89,165.07,164.87,164.9,16651.0,149.9837,150.1474,149.9655,149.9928,16651.0
2021-02-16 12:30:00,164.92,165.06,164.79,164.89,20394.0,150.011,150.1383,149.8927,149.9837,20394.0
2021-02-16 12:40:00,164.89,165.04,164.52,164.65,11475.0,149.9837,150.1201,149.6471,149.7654,11475.0
2021-02-16 12:50:00,164.63,164.66,164.1,164.11,14314.0,149.7472,149.7745,149.2651,149.2742,14314.0
2021-02-16 13:00:00,164.12,164.32,164.01,164.26,12209.0,149.2833,149.4652,149.1832,149.4106,12209.0
2021-02-16 13:10:00,164.26,164.27,163.79,164.01,23119.0,149.4106,149.4197,148.9831,149.1832,23119.0
2021-02-16 13:20:00,163.98,164.24,163.91,164.0,15762.0,149.1559,149.3924,149.0923,149.1741,15762.0
2021-02-16 13:30:00,163.98,164.53,163.95,164.53,16003.0,149.1559,149.6562,149.1286,149.6562,16003.0
2021-02-16 13:40:00,164.52,164.57,164.3,164.57,13656.0,149.6471,149.6926,149.447,149.6926,13656.0
2021-02-16 13:50:00,164.58,164.65,164.37,164.37,11748.0,149.7017,149.7654,149.5107,149.5107,11748.0
2021-02-16 14:00:00,164.36,164.45,164.07,164.22,21207.0,149.5016,149.5834,149.2378,149.3742,21207.0
2021-02-16 14:10:00,164.21,164.57,164.21,164.32,17611.0,149.3651,149.6926,149.3651,149.4652,17611.0
2021-02-16 14:20:00,164.27,164.65,164.21,164.65,29555.0,149.4197,149.7654,149.3651,149.7654,29555.0
2021-02-16 14:30:00,164.61,164.78,164.38,164.47,18589.0,149.729,149.8836,149.5198,149.6016,18589.0
2021-02-16 14:40:00,164.5,164.5,164.37,164.37,10616.0,149.6289,149.6289,149.5107,149.5107,10616.0
2021-02-16 14:50:00,164.37,164.4,164.17,164.33,18057.0,149.5107,149.538,149.3288,149.4743,18057.0
2021-02-16 15:00:00,164.33,164.49,164.29,164.49,10870.0,149.4743,149.6198,149.4379,149.6198,10870.0
2021-02-16 15:10:00,164.47,164.47,164.07,164.08,22000.0,149.6016,149.6016,149.2378,149.2469,22000.0
2021-02-16 15:20:00,164.06,164.17,163.97,164.12,18856.0,149.2287,149.3288,149.1468,149.2833,18856.0
2021-02-16 15:30:00,164.09,164.12,163.67,163.84,26541.0,149.256,149.2833,148.874,149.0286,26541.0
2021-02-16 15:40:00,163.88,164.03,163.76,163.86,30273.0,149.065,149.2014,148.9558,149.0468,30273.0
2021-02-16 15:50:00,163.81,163.81,163.09,163.33,168376.0,149.0013,149.0013,148.3464,148.5647,168376.0
2021-02-17 09:30:00,162.97,163.03,161.67,161.75,36393.0,148.2372,148.2918,147.0548,147.1275,36393.0
2021-02-17 09:40:00,161.58,162.84,161.57,162.21,5799.0,146.9729,148.119,146.9638,147.5459,5799.0
2021-02-17 09:50:00,162.09,162.31,161.98,162.21,9329.0,147.4368,147.6369,147.3367,147.5459,9329.0
2021-02-17 10:00:00,162.21,162.41,162.05,162.41,7409.0,147.5459,147.7279,147.4004,147.7279,7409.0
2021-02-17 10:10:00,162.47,162.47,161.79,162.28,7949.0,147.7824,147.7824,147.1639,147.6096,7949.0
2021-02-17 10:20:00,162.36,162.62,162.08,162.47,5667.0,147.6824,147.9189,147.4277,147.7824,5667.0
2021-02-17 10:30:00,162.41,162.88,162.33,162.83,8654.0,147.7279,148.1554,147.6551,148.1099,8654.0
2021-02-17 10:40:00,162.68,163.0,162.52,162.88,11838.0,147.9735,148.2645,147.8279,148.1554,11838.0
2021-02-17 10:50:00,162.96,163.1,162.77,162.77,11185.0,148.2281,148.3555,148.0553,148.0553,11185.0
2021-02-17 11:00:00,162.87,162.87,162.44,162.69,12161.0,148.1463,148.1463,147.7551,147.9825,12161.0
2021-02-17 11:10:00,162.58,162.78,162.5,162.74,9508.0,147.8825,148.0644,147.8097,148.028,9508.0
2021-02-17 11:20:00,162.85,162.95,162.56,162.84,8088.0,148.1281,148.219,147.8643,148.119,8088.0
2021-02-17 11:30:00,162.84,162.97,162.74,162.75,5881.0,148.119,148.2372,148.028,148.0371,5881.0
2021-02-17 11:40:00,162.72,163.1,162.72,162.97,4107.0,148.0098,148.3555,148.0098,148.2372,4107.0
2021-02-17 11:50:00,162.98,163.09,162.85,162.89,6960.0,148.2463,148.3464,148.1281,148.1645,6960.0
2021-02-17 12:00:00,162.99,163.17,162.91,163.17,2660.0,148.2554,148.4192,148.1827,148.4192,2660.0
2021-02-17 12:10:00,163.25,163.33,163.14,163.18,11668.0,148.4919,148.5647,148.3919,148.4283,11668.0
2021-02-17 12:20:00,163.16,163.3,163.09,163.27,6562.0,148.4101,148.5374,148.3464,148.5101,6562.0
2021-02-17 12:30:00,163.27,163.36,163.24,163.31,2414.0,148.5101,148.592,148.4828,148.5465,2414.0
2021-02-17 12:40:00,163.29,163.87,163.27,163.84,6647.0,148.5283,149.0559,148.5101,149.0286,6647.0
2021-02-17 12:50:00,163.79,164.05,163.76,164.02,7772.0,148.9831,149.2196,148.9558,149.1923,7772.0
2021-02-17 13:00:00,164.05,164.34,164.05,164.24,9930.0,149.2196,149.4834,149.2196,149.3924,9930.0
2021-02-17 13:10:00,164.15,164.33,164.14,164.33,8025.0,149.3106,149.4743,149.3015,149.4743,8025.0
2021-02-17 13:20:00,164.36,164.36,164.07,164.25,19196.0,149.5016,149.5016,149.2378,149.4015,19196.0
2021-02-17 13:30:00,164.18,164.3,164.13,164.14,8929.0,149.3378,149.447,149.2924,149.3015,8929.0
2021-02-17 13:40:00,164.18,164.39,164.18,164.24,6145.0,149.3378,149.5289,149.3378,149.3924,6145.0
2021-02-17 13:50:00,164.27,164.57,164.27,164.33,9815.0,149.4197,149.6926,149.4197,149.4743,9815.0
2021-02-17 14:00:00,164.33,164.45,164.31,164.43,7000.0,149.4743,149.5834,149.4561,149.5652,7000.0
2021-02-17 14:10:00,164.37,164.52,164.29,164.43,4681.0,149.5107,149.6471,149.4379,149.5652,4681.0
2021-02-17 14:20:00,164.42,164.42,164.21,164.34,8832.0,149.5562,149.5562,149.3651,149.4834,8832.0
2021-02-17 14:30:00,164.44,164.82,164.41,164.82,23633.0,149.5743,149.92,149.5471,149.92,23633.0
2021-02-17 14:40:00,164.78,164.85,164.71,164.78,6842.0,149.8836,149.9473,149.8199,149.8836,6842.0
2021-02-17 14:50:00,164.78,165.07,164.76,164.96,9051.0,149.8836,150.1474,149.8654,150.0473,9051.0
2021-02-17 15:00:00,164.96,164.98,164.83,164.9,5719.0,150.0473,150.0655,149.9291,149.9928,5719.0
2021-02-17 15:10:00,164.86,165.05,164.8,164.93,12660.0,149.9564,150.1292,149.9018,150.02,12660.0
2021-02-17 15:20:00,164.95,165.02,164.85,164.89,16592.0,150.0382,150.1019,149.9473,149.9837,16592.0
2021-02-17 15:30:00,164.92,165.09,164.91,165.03,14717.0,150.011,150.1656,150.0019,150.111,14717.0
2021-02-17 15:40:00,165.03,165.03,164.62,164.62,19636.0,150.111,150.111,149.7381,149.7381,19636.0
2021-02-17 15:50:00,164.62,164.85,164.44,164.53,55008.0,149.7381,149.9473,149.5743,149.6562,55008.0
2021-02-18 09:30:00,164.02,164.45,163.65,164.25,23707.0,149.1923,149.5834,148.8558,149.4015,23707.0
2021-02-18 09:40:00,163.94,164.29,163.73,164.06,8018.0,149.1195,149.4379,148.9285,149.2287,8018.0
2021-02-18 09:50:00,163.98,164.2,163.7,164.01,16101.0,149.1559,149.356,148.9012,149.1832,16101.0
2021-02-18 10:00:00,164.11,164.11,163.07,163.45,7907.0,149.2742,149.2742,148.3282,148.6738,7907.0
2021-02-18 10:10:00,163.52,163.72,163.31,163.64,7569.0,148.7375,148.9194,148.5465,148.8467,7569.0
2021-02-18 10:20:00,163.78,163.81,163.13,163.52,6613.0,148.974,149.0013,148.3828,148.7375,6613.0
2021-02-18 10:30:00,163.76,163.76,163.06,163.43,8848.0,148.9558,148.9558,148.3191,148.6557,8848.0
2021-02-18 10:40:00,163.42,163.63,163.36,163.5,7366.0,148.6466,148.8376,148.592,148.7193,7366.0
2021-02-18 10:50:00,163.42,163.57,163.39,163.4,2819.0,148.6466,148.783,148.6193,148.6284,2819.0
2021-02-18 11:00:00,163.28,163.42,163.19,163.32,5375.0,148.5192,148.6466,148.4373,148.5556,5375.0
2021-02-18 11:10:00,163.42,163.52,163.25,163.29,9642.0,148.6466,148.7375,148.4919,148.5283,9642.0
2021-02-18 11:20:00,163.38,163.41,163.26,163.37,7850.0,148.6102,148.6375,148.501,148.6011,7850.0
2021-02-18 11:30:00,163.38,163.6,163.3,163.46,7130.0,148.6102,148.8103,148.5374,148.6829,7130.0
2021-02-18 11:40:00,163.48,163.48,163.18,163.41,5529.0,148.7011,148.7011,148.4283,148.6375,5529.0
2021-02-18 11:50:00,163.32,163.32,163.06,163.08,5908.0,148.5556,148.5556,148.3191,148.3373,5908.0
2021-02-18 12:00:00,163.03,163.25,163.03,163.13,2818.0,148.2918,148.4919,148.2918,148.3828,2818.0
2021-02-18 12:10:00,163.25,163.25,162.78,162.89,6899.0,148.4919,148.4919,148.0644,148.1645,6899.0
2021-02-18 12:20:00,162.69,162.76,162.46,162.63,11361.0,147.9825,148.0462,147.7733,147.928,11361.0
2021-02-18 12:30:00,162.61,163.02,162.59,163.02,4346.0,147.9098,148.2827,147.8916,148.2827,4346.0
2021-02-18 12:40:00,163.02,163.27,163.02,163.13,4001.0,148.2827,148.5101,148.2827,148.3828,4001.0
2021-02-18 12:50:00,163.08,163.08,162.85,162.96,16565.0,148.3373,148.3373,148.1281,148.2281,16565.0
2021-02-18 13:00:00,162.81,162.96,162.69,162.89,4908.0,148.0917,148.2281,147.9825,148.1645,4908.0
2021-02-18 13:10:00,162.97,163.25,162.88,163.25,2625.0,148.2372,148.4919,148.1554,148.4919,2625.0
2021-02-18 13:20:00,163.19,163.37,162.95,163.0,11306.0,148.4373,148.6011,148.219,148.2645,11306.0
2021-02-18 13:30:00,163.02,163.2,162.93,163.09,6234.0,148.2827,148.4464,148.2009,148.3464,6234.0
2021-02-18 13:40:00,163.03,163.26,162.94,163.24,8383.0,148.2918,148.501,148.2099,148.4828,8383.0
2021-02-18 13:50:00,163.27,163.4,163.09,163.34,6809.0,148.5101,148.6284,148.3464,148.5738,6809.0
2021-02-18 14:00:00,163.28,163.63,163.28,163.42,4952.0,148.5192,148.8376,148.5192,148.6466,4952.0
2021-02-18 14:10:00,163.46,163.49,163.29,163.39,4586.0,148.6829,148.7102,148.5283,148.6193,4586.0
2021-02-18 14:20:00,163.37,163.68,163.2,163.62,11167.0,148.6011,148.8831,148.4464,148.8285,11167.0
2021-02-18 14:30:00,163.57,163.72,163.51,163.62,7433.0,148.783,148.9194,148.7284,148.8285,7433.0
2021-02-18 14:40:00,163.65,163.66,163.45,163.45,5494.0,148.8558,148.8649,148.6738,148.6738,5494.0
2021-02-18 14:50:00,163.46,163.61,163.33,163.52,22199.0,148.6829,148.8194,148.5647,148.7375,22199.0
2021-02-18 15:00:00,163.56,163.68,163.48,163.65,7252.0,148.7739,148.8831,148.7011,148.8558,7252.0
2021-02-18 15:10:00,163.64,163.73,163.56,163.56,8403.0,148.8467,148.9285,148.7739,148.7739,8403.0
2021-02-18 15:20:00,163.57,163.57,163.37,163.48,12912.0,148.783,148.783,148.6011,148.7011,12912.0
2021-02-18 15:30:00,163.5,163.57,163.36,163.42,13448.0,148.7193,148.783,148.592,148.6466,13448.0
2021-02-18 15:40:00,163.39,163.52,163.28,163.28,21188.0,148.6193,148.7375,148.5192,148.5192,21188.0
2021-02-18 15:50:00,163.33,163.36,163.09,163.23,52104.0,148.5647,148.592,148.3464,148.4737,52104.0
2021-02-19 09:30:00,164.27,164.48,163.82,164.03,48996.0,149.4197,149.6107,149.0104,149.2014,48996.0
2021-02-19 09:40:00,164.01,164.46,163.81,164.33,5022.0,149.1832,149.5925,149.0013,149.4743,5022.0
2021-02-19 09:50:00,164.52,164.76,164.42,164.76,6748.0,149.6471,149.8654,149.5562,149.8654,6748.0
2021-02-19 10:00:00,164.69,164.72,164.21,164.38,9756.0,149.8017,149.829,149.3651,149.5198,9756.0
2021-02-19 10:10:00,164.45,164.68,164.37,164.65,8189.0,149.5834,149.7926,149.5107,149.7654,8189.0
2021-02-19 10:20:00,164.56,164.66,164.36,164.41,8543.0,149.6835,149.7745,149.5016,149.5471,8543.0
2021-02-19 10:30:00,164.35,164.46,164.24,164.3,5893.0,149.4925,149.5925,149.3924,149.447,5893.0
2021-02-19 10:40:00,164.27,164.62,164.23,164.28,8598.0,149.4197,149.7381,149.3833,149.4288,8598.0
2021-02-19 10:50:00,164.15,164.52,164.15,164.52,3817.0,149.3106,149.6471,149.3106,149.6471,3817.0
2021-02-19 11:00:00,164.53,164.73,164.46,164.64,5420.0,149.6562,149.8381,149.5925,149.7563,5420.0
2021-02-19 11:10:00,164.59,164.74,164.37,164.59,10667.0,149.7108,149.8472,149.5107,149.7108,10667.0
2021-02-19 11:20:00,164.62,164.64,164.24,164.42,8584.0,149.7381,149.7563,149.3924,149.5562,8584.0
2021-02-19 11:30:00,164.49,164.57,164.18,164.18,3704.0,149.6198,149.6926,149.3378,149.3378,3704.0
2021-02-19 11:40:00,164.23,164.39,164.18,164.35,3160.0,149.3833,149.5289,149.3378,149.4925,3160.0
2021-02-19 11:50:00,164.33,164.37,164.18,164.25,6425.0,149.4743,149.5107,149.3378,149.4015,6425.0
2021-02-19 12:00:00,164.23,164.44,164.23,164.33,3458.0,149.3833,149.5743,149.3833,149.4743,3458.0
2021-02-19 12:10:00,164.32,164.71,164.3,164.58,6127.0,149.4652,149.8199,149.447,149.7017,6127.0
2021-02-19 12:20:00,164.56,164.74,164.44,164.69,4497.0,149.6835,149.8472,149.5743,149.8017,4497.0
2021-02-19 12:30:00,164.65,164.91,164.64,164.87,6865.0,149.7654,150.0019,149.7563,149.9655,6865.0
2021-02-19 12:40:00,164.88,164.96,164.73,164.89,6729.0,149.9746,150.0473,149.8381,149.9837,6729.0
2021-02-19 12:50:00,164.92,164.94,164.59,164.65,13133.0,150.011,150.0291,149.7108,149.7654,13133.0
2021-02-19 13:00:00,164.69,164.83,164.67,164.74,5921.0,149.8017,149.9291,149.7836,149.8472,5921.0
2021-02-19 13:10:00,164.77,164.84,164.68,164.71,6274.0,149.8745,149.9382,149.7926,149.8199,6274.0
2021-02-19 13:20:00,164.62,164.62,164.45,164.53,6124.0,149.7381,149.7381,149.5834,149.6562,6124.0
2021-02-19 13:30:00,164.53,164.6,164.28,164.4,7599.0,149.6562,149.7199,149.4288,149.538,7599.0
2021-02-19 13:40:00,164.41,164.83,164.4,164.82,7951.0,149.5471,149.9291,149.538,149.92,7951.0
2021-02-19 13:50:00,164.79,164.99,164.69,164.97,10167.0,149.8927,150.0746,149.8017,150.0564,10167.0
2021-02-19 14:00:00,165.0,165.2,164.92,164.92,9884.0,150.0837,150.2656,150.011,150.011,9884.0
2021-02-19 14:10:00,164.74,165.04,164.71,165.0,5989.0,149.8472,150.1201,149.8199,150.0837,5989.0
2021-02-19 14:20:00,164.99,164.99,164.24,164.24,7428.0,150.0746,150.0746,149.3924,149.3924,7428.0
2021-02-19 14:30:00,164.36,164.64,164.32,164.54,11293.0,149.5016,149.7563,149.4652,149.6653,11293.0
2021-02-19 14:40:00,164.56,164.64,164.31,164.64,7606.0,149.6835,149.7563,149.4561,149.7563,7606.0
2021-02-19 14:50:00,164.7,164.72,164.44,164.57,13341.0,149.8108,149.829,149.5743,149.6926,13341.0
2021-02-19 15:00:00,164.59,164.82,164.58,164.78,7159.0,149.7108,149.92,149.7017,149.8836,7159.0
2021-02-19 15:10:00,164.77,165.21,164.76,165.11,15448.0,149.8745,150.2747,149.8654,150.1838,15448.0
2021-02-19 15:20:00,165.11,165.11,164.82,164.92,21336.0,150.1838,150.1838,149.92,150.011,21336.0
2021-02-19 15:30:00,164.91,165.24,164.87,165.17,12224.0,150.0019,150.302,149.9655,150.2384,12224.0
2021-02-19 15:40:00,165.22,165.23,164.88,164.95,14800.0,150.2838,150.2929,149.9746,150.0382,14800.0
2021-02-19 15:50:00,164.93,164.97,164.56,164.78,43899.0,150.02,150.0564,149.6835,149.8836,43899.0
2021-02-22 09:30:00,164.45,165.04,163.88,164.96,24721.0,149.5834,150.1201,149.065,150.0473,24721.0
2021-02-22 09:40:00,165.0,165.18,164.44,164.87,15893.0,150.0837,150.2474,149.5743,149.9655,15893.0
2021-02-22 09:50:00,164.77,165.21,164.74,165.16,6645.0,149.8745,150.2747,149.8472,150.2293,6645.0
2021-02-22 10:00:00,165.14,165.53,165.12,165.37,8870.0,150.2111,150.5658,150.1929,150.4203,8870.0
2021-02-22 10:10:00,165.3,165.49,165.12,165.2,12066.0,150.3566,150.5294,150.1929,150.2656,12066.0
2021-02-22 10:20:00,165.17,166.1,165.17,165.92,12507.0,150.2384,151.0843,150.2384,150.9206,12507.0
2021-02-22 10:30:00,166.0,166.36,165.88,166.28,9307.0,150.9933,151.3208,150.8842,151.248,9307.0
2021-02-22 10:40:00,166.34,166.59,166.28,166.51,5916.0,151.3026,151.53,151.248,151.4572,5916.0
2021-02-22 10:50:00,166.5,166.68,166.46,166.5,9422.0,151.4481,151.6118,151.4117,151.4481,9422.0
2021-02-22 11:00:00,166.52,166.62,166.08,166.08,11852.0,151.4663,151.5573,151.0661,151.0661,11852.0
2021-02-22 11:10:00,166.09,166.1,165.47,166.05,33395.0,151.0752,151.0843,150.5112,151.0388,33395.0
2021-02-22 11:20:00,166.07,166.13,165.73,165.93,18273.0,151.057,151.1116,150.7477,150.9296,18273.0
2021-02-22 11:30:00,166.0,166.1,165.8,165.99,13953.0,150.9933,151.0843,150.8114,150.9842,13953.0
2021-02-22 11:40:00,165.97,166.21,165.78,165.78,7448.0,150.966,151.1843,150.7932,150.7932,7448.0
2021-02-22 11:50:00,165.82,166.26,165.79,166.0,18298.0,150.8296,151.2298,150.8023,150.9933,18298.0
2021-02-22 12:00:00,165.99,166.14,165.89,166.05,10181.0,150.9842,151.1207,150.8933,151.0388,10181.0
2021-02-22 12:10:00,166.06,166.32,166.0,166.29,14499.0,151.0479,151.2844,150.9933,151.2571,14499.0
2021-02-22 12:20:00,166.33,166.96,166.3,166.91,22876.0,151.2935,151.8665,151.2662,151.8211,22876.0
2021-02-22 12:30:00,166.92,167.05,166.73,166.96,11048.0,151.8301,151.9484,151.6573,151.8665,11048.0
2021-02-22 12:40:00,167.06,167.15,166.75,166.75,10470.0,151.9575,152.0394,151.6755,151.6755,10470.0
2021-02-22 12:50:00,166.75,166.89,166.52,166.52,13291.0,151.6755,151.8029,151.4663,151.4663,13291.0
2021-02-22 13:00:00,166.56,166.64,166.51,166.55,13593.0,151.5027,151.5755,151.4572,151.4936,13593.0
2021-02-22 13:10:00,166.52,166.63,166.45,166.55,7424.0,151.4663,151.5664,151.4026,151.4936,7424.0
2021-02-22 13:20:00,166.54,166.63,166.45,166.61,10153.0,151.4845,151.5664,151.4026,151.5482,10153.0
2021-02-22 13:30:00,166.61,166.69,166.46,166.48,8472.0,151.5482,151.6209,151.4117,151.4299,8472.0
2021-02-22 13:40:00,166.45,166.67,166.41,166.45,9550.0,151.4026,151.6027,151.3663,151.4026,9550.0
2021-02-22 13:50:00,166.45,166.47,166.32,166.44,17378.0,151.4026,151.4208,151.2844,151.3935,17378.0
2021-02-22 14:00:00,166.44,166.54,166.33,166.34,7607.0,151.3935,151.4845,151.2935,151.3026,7607.0
2021-02-22 14:10:00,166.37,166.57,166.36,166.57,13794.0,151.3299,151.5118,151.3208,151.5118,13794.0
2021-02-22 14:20:00,166.53,166.84,166.49,166.79,20384.0,151.4754,151.7574,151.439,151.7119,20384.0
2021-02-22 14:30:00,166.85,166.94,166.75,166.84,8619.0,151.7665,151.8483,151.6755,151.7574,8619.0
2021-02-22 14:40:00,166.88,167.03,166.75,166.75,11008.0,151.7938,151.9302,151.6755,151.6755,11008.0
2021-02-22 14:50:00,166.72,166.77,166.5,166.58,12299.0,151.6482,151.6937,151.4481,151.5209,12299.0
2021-02-22 15:00:00,166.66,166.79,166.31,166.31,15958.0,151.5937,151.7119,151.2753,151.2753,15958.0
2021-02-22 15:10:00,166.41,166.72,166.41,166.56,10690.0,151.3663,151.6482,151.3663,151.5027,10690.0
2021-02-22 15:20:00,166.51,166.68,166.5,166.62,14334.0,151.4572,151.6118,151.4481,151.5573,14334.0
2021-02-22 15:30:00,166.55,166.99,166.54,166.8,14108.0,151.4936,151.8938,151.4845,151.721,14108.0
2021-02-22 15:40:00,166.81,166.9,166.64,166.79,27601.0,151.7301,151.812,151.5755,151.7119,27601.0
2021-02-22 15:50:00,166.72,166.8,166.28,166.42,93900.0,151.6482,151.721,151.248,151.3753,93900.0
2021-02-23 09:30:00,168.12,168.3,167.08,168.25,45066.0,152.9217,153.0854,151.9757,153.0399,45066.0
2021-02-23 09:40:00,168.16,168.24,167.12,167.17,21338.0,152.9581,153.0308,152.0121,152.0575,21338.0
2021-02-23 09:50:00,167.03,167.12,165.57,165.93,37598.0,151.9302,152.0121,150.6022,150.9296,37598.0
2021-02-23 10:00:00,165.69,165.86,165.13,165.52,16324.0,150.7113,150.866,150.202,150.5567,16324.0
2021-02-23 10:10:00,165.63,165.88,165.27,165.55,16111.0,150.6568,150.8842,150.3293,150.584,16111.0
2021-02-23 10:20:00,165.54,165.54,165.0,165.25,26216.0,150.5749,150.5749,150.0837,150.3111,26216.0
2021-02-23 10:30:00,165.33,165.52,165.02,165.4,11885.0,150.3839,150.5567,150.1019,150.4476,11885.0
2021-02-23 10:40:00,165.41,165.53,165.09,165.2,16790.0,150.4567,150.5658,150.1656,150.2656,16790.0
2021-02-23 10:50:00,165.23,165.71,165.23,165.51,8011.0,150.2929,150.7295,150.2929,150.5476,8011.0
2021-02-23 11:00:00,165.49,165.72,165.17,165.17,13311.0,150.5294,150.7386,150.2384,150.2384,13311.0
2021-02-23 11:10:00,165.07,165.23,164.93,165.09,17321.0,150.1474,150.2929,150.02,150.1656,17321.0
2021-02-23 11:20:00,165.14,165.41,164.83,165.28,29657.0,150.2111,150.4567,149.9291,150.3384,29657.0
2021-02-23 11:30:00,165.31,165.31,165.05,165.21,15788.0,150.3657,150.3657,150.1292,150.2747,15788.0
2021-02-23 11:40:00,165.21,165.26,164.72,164.87,7469.0,150.2747,150.3202,149.829,149.9655,7469.0
2021-02-23 11:50:00,164.97,165.29,164.97,165.23,7099.0,150.0564,150.3475,150.0564,150.2929,7099.0
2021-02-23 12:00:00,165.15,165.15,164.93,165.08,8510.0,150.2202,150.2202,150.02,150.1565,8510.0
2021-02-23 12:10:00,165.0,165.32,164.88,165.1,16757.0,150.0837,150.3748,149.9746,150.1747,16757.0
2021-02-23 12:20:00,165.04,165.12,164.75,165.09,8697.0,150.1201,150.1929,149.8563,150.1656,8697.0
2021-02-23 12:30:00,165.09,165.14,164.91,164.97,17928.0,150.1656,150.2111,150.0019,150.0564,17928.0
2021-02-23 12:40:00,164.96,165.03,164.88,164.95,15543.0,150.0473,150.111,149.9746,150.0382,15543.0
2021-02-23 12:50:00,164.88,164.9,164.52,164.59,8751.0,149.9746,149.9928,149.6471,149.7108,8751.0
2021-02-23 13:00:00,164.62,164.96,164.56,164.83,15503.0,149.7381,150.0473,149.6835,149.9291,15503.0
2021-02-23 13:10:00,164.83,164.9,164.69,164.88,18567.0,149.9291,149.9928,149.8017,149.9746,18567.0
2021-02-23 13:20:00,164.87,164.95,164.75,164.85,19742.0,149.9655,150.0382,149.8563,149.9473,19742.0
2021-02-23 13:30:00,164.81,165.01,164.76,164.89,18057.0,149.9109,150.0928,149.8654,149.9837,18057.0
2021-02-23 13:40:00,164.9,165.03,164.75,165.03,29127.0,149.9928,150.111,149.8563,150.111,29127.0
2021-02-23 13:50:00,165.02,165.62,165.0,165.48,33489.0,150.1019,150.6477,150.0837,150.5203,33489.0
2021-02-23 14:00:00,165.56,166.0,165.52,166.0,5766.0,150.5931,150.9933,150.5567,150.9933,5766.0
2021-02-23 14:10:00,166.13,166.5,166.13,166.47,6784.0,151.1116,151.4481,151.1116,151.4208,6784.0
2021-02-23 14:20:00,166.5,166.6,166.3,166.33,6120.0,151.4481,151.5391,151.2662,151.2935,6120.0
2021-02-23 14:30:00,166.25,166.35,165.97,166.3,6603.0,151.2207,151.3117,150.966,151.2662,6603.0
2021-02-23 14:40:00,166.35,166.74,166.34,166.59,8994.0,151.3117,151.6664,151.3026,151.53,8994.0
2021-02-23 14:50:00,166.66,167.01,166.66,166.83,9871.0,151.5937,151.912,151.5937,151.7483,9871.0
2021-02-23 15:00:00,166.84,167.02,166.81,166.91,10459.0,151.7574,151.9211,151.7301,151.8211,10459.0
2021-02-23 15:10:00,166.84,167.06,166.7,167.06,15622.0,151.7574,151.9575,151.63,151.9575,15622.0
2021-02-23 15:20:00,167.06,167.15,166.97,167.07,16596.0,151.9575,152.0394,151.8756,151.9666,16596.0
2021-02-23 15:30:00,167.08,167.51,166.99,167.51,15839.0,151.9757,152.3668,151.8938,152.3668,15839.0
2021-02-23 15:40:00,167.53,167.57,167.01,167.08,21563.0,152.385,152.4214,151.912,151.9757,21563.0
2021-02-23 15:50:00,167.16,167.44,167.0,167.35,92643.0,152.0485,152.3031,151.9029,152.2213,92643.0
2021-02-24 09:30:00,167.42,167.55,166.4,166.88,34311.0,152.2849,152.4032,151.3572,151.7938,34311.0
2021-02-24 09:40:00,166.74,166.97,166.54,166.74,13009.0,151.6664,151.8756,151.4845,151.6664,13009.0
2021-02-24 09:50:00,166.74,167.49,166.46,167.23,14237.0,151.6664,152.3486,151.4117,152.1121,14237.0
2021-02-24 10:00:00,167.26,167.78,167.14,167.23,7591.0,152.1394,152.6124,152.0303,152.1121,7591.0
2021-02-24 10:10:00,167.44,168.12,167.44,167.99,18976.0,152.3031,152.9217,152.3031,152.8034,18976.0
2021-02-24 10:20:00,167.99,168.12,167.92,167.98,14014.0,152.8034,152.9217,152.7397,152.7943,14014.0
2021-02-24 10:30:00,167.94,168.15,167.59,167.65,15142.0,152.7579,152.949,152.4396,152.4942,15142.0
2021-02-24 10:40:00,167.63,168.05,167.59,167.88,14669.0,152.476,152.858,152.4396,152.7034,14669.0
2021-02-24 10:50:00,167.84,167.88,167.0,167.4,43886.0,152.667,152.7034,151.9029,152.2668,43886.0
2021-02-24 11:00:00,167.51,168.44,167.51,168.3,12357.0,152.3668,153.2127,152.3668,153.0854,12357.0
2021-02-24 11:10:00,168.31,168.32,167.93,168.03,12822.0,153.0945,153.1036,152.7488,152.8398,12822.0
2021-02-24 11:20:00,168.04,168.3,167.9,167.95,15632.0,152.8489,153.0854,152.7216,152.767,15632.0
2021-02-24 11:30:00,167.89,168.18,167.81,168.06,13478.0,152.7125,152.9762,152.6397,152.8671,13478.0
2021-02-24 11:40:00,168.09,168.11,167.96,168.0,11499.0,152.8944,152.9126,152.7761,152.8125,11499.0
2021-02-24 11:50:00,168.0,168.0,167.75,167.86,8652.0,152.8125,152.8125,152.5851,152.6852,8652.0
2021-02-24 12:00:00,167.82,167.97,167.75,167.75,16980.0,152.6488,152.7852,152.5851,152.5851,16980.0
2021-02-24 12:10:00,167.73,167.87,167.71,167.81,11299.0,152.5669,152.6943,152.5487,152.6397,11299.0
2021-02-24 12:20:00,167.8,167.97,167.78,167.95,9920.0,152.6306,152.7852,152.6124,152.767,9920.0
2021-02-24 12:30:00,167.93,168.0,167.85,167.98,10301.0,152.7488,152.8125,152.6761,152.7943,10301.0
2021-02-24 12:40:00,167.98,168.01,167.59,167.7,16898.0,152.7943,152.8216,152.4396,152.5396,16898.0
2021-02-24 12:50:00,167.73,167.86,167.63,167.72,17899.0,152.5669,152.6852,152.476,152.5578,17899.0
2021-02-24 13:00:00,167.68,168.0,167.68,167.92,13500.0,152.5214,152.8125,152.5214,152.7397,13500.0
2021-02-24 13:10:00,167.92,168.08,167.86,168.06,9674.0,152.7397,152.8853,152.6852,152.8671,9674.0
2021-02-24 13:20:00,168.06,168.29,167.76,167.96,20354.0,152.8671,153.0763,152.5942,152.7761,20354.0
2021-02-24 13:30:00,167.96,168.12,167.86,168.02,13664.0,152.7761,152.9217,152.6852,152.8307,13664.0
2021-02-24 13:40:00,168.01,168.51,168.0,168.5,7455.0,152.8216,153.2764,152.8125,153.2673,7455.0
2021-02-24 13:50:00,168.48,168.93,168.44,168.77,11451.0,153.2491,153.6584,153.2127,153.5129,11451.0
2021-02-24 14:00:00,168.82,168.93,168.63,168.71,8720.0,153.5584,153.6584,153.3856,153.4583,8720.0
2021-02-24 14:10:00,168.74,168.8,168.5,168.52,7958.0,153.4856,153.5402,153.2673,153.2855,7958.0
2021-02-24 14:20:00,168.51,168.63,168.42,168.61,6492.0,153.2764,153.3856,153.1945,153.3674,6492.0
2021-02-24 14:30:00,168.61,168.76,168.57,168.6,9139.0,153.3674,153.5038,153.331,153.3583,9139.0
2021-02-24 14:40:00,168.53,168.54,168.17,168.23,8246.0,153.2946,153.3037,152.9671,153.0217,8246.0
2021-02-24 14:50:00,168.25,168.34,168.06,168.08,6541.0,153.0399,153.1218,152.8671,152.8853,6541.0
2021-02-24 15:00:00,168.07,168.37,168.07,168.3,15957.0,152.8762,153.1491,152.8762,153.0854,15957.0
2021-02-24 15:10:00,168.3,168.35,168.07,168.19,12935.0,153.0854,153.1309,152.8762,152.9853,12935.0
2021-02-24 15:20:00,168.21,168.49,168.19,168.41,22469.0,153.0035,153.2582,152.9853,153.1855,22469.0
2021-02-24 15:30:00,168.41,168.51,168.34,168.49,24967.0,153.1855,153.2764,153.1218,153.2582,24967.0
2021-02-24 15:40:00,168.48,168.52,168.16,168.16,17497.0,153.2491,153.2855,152.9581,152.9581,17497.0
2021-02-24 15:50:00,168.18,168.36,168.0,168.02,66734.0,152.9762,153.14,152.8125,152.8307,66734.0
2021-02-25 09:30:00,167.67,168.27,167.38,167.53,23156.0,152.5123,153.0581,152.2486,152.385,23156.0
2021-02-25 09:40:00,167.35,168.15,166.94,166.99,20526.0,152.2213,152.949,151.8483,151.8938,20526.0
2021-02-25 09:50:00,166.97,168.08,166.97,167.98,13979.0,151.8756,152.8853,151.8756,152.7943,13979.0
2021-02-25 10:00:00,167.93,168.5,167.75,168.2,12946.0,152.7488,153.2673,152.5851,152.9944,12946.0
2021-02-25 10:10:00,168.13,168.37,167.82,168.37,11404.0,152.9308,153.1491,152.6488,153.1491,11404.0
2021-02-25 10:20:00,168.48,168.97,168.35,168.63,14592.0,153.2491,153.6948,153.1309,153.3856,14592.0
2021-02-25 10:30:00,168.58,168.59,167.53,167.98,14473.0,153.3401,153.3492,152.385,152.7943,14473.0
2021-02-25 10:40:00,167.94,168.51,167.78,168.34,26100.0,152.7579,153.2764,152.6124,153.1218,26100.0
2021-02-25 10:50:00,168.34,168.76,168.1,168.61,14479.0,153.1218,153.5038,152.9035,153.3674,14479.0
2021-02-25 11:00:00,168.6,168.64,168.25,168.44,22512.0,153.3583,153.3947,153.0399,153.2127,22512.0
2021-02-25 11:10:00,168.49,168.89,168.34,168.72,28569.0,153.2582,153.6221,153.1218,153.4674,28569.0
2021-02-25 11:20:00,168.73,168.76,168.27,168.36,11346.0,153.4765,153.5038,153.0581,153.14,11346.0
2021-02-25 11:30:00,168.34,168.7,168.26,168.53,14715.0,153.1218,153.4492,153.049,153.2946,14715.0
2021-02-25 11:40:00,168.57,168.73,168.02,168.09,17418.0,153.331,153.4765,152.8307,152.8944,17418.0
2021-02-25 11:50:00,168.05,168.37,167.8,168.37,17131.0,152.858,153.1491,152.6306,153.1491,17131.0
2021-02-25 12:00:00,168.28,168.34,167.85,167.94,15475.0,153.0672,153.1218,152.6761,152.7579,15475.0
2021-02-25 12:10:00,167.96,168.18,167.73,167.98,19563.0,152.7761,152.9762,152.5669,152.7943,19563.0
2021-02-25 12:20:00,167.98,168.14,167.62,167.7,14975.0,152.7943,152.9399,152.4669,152.5396,14975.0
2021-02-25 12:30:00,167.7,167.72,167.23,167.65,12406.0,152.5396,152.5578,152.1121,152.4942,12406.0
2021-02-25 12:40:00,167.62,167.81,167.48,167.61,9159.0,152.4669,152.6397,152.3395,152.4578,9159.0
2021-02-25 12:50:00,167.52,167.52,166.63,166.64,11970.0,152.3759,152.3759,151.5664,151.5755,11970.0
2021-02-25 13:00:00,166.54,166.81,166.05,166.41,19351.0,151.4845,151.7301,151.0388,151.3663,19351.0
2021-02-25 13:10:00,166.46,167.05,166.3,167.04,9283.0,151.4117,151.9484,151.2662,151.9393,9283.0
2021-02-25 13:20:00,167.07,167.57,167.07,167.5,11871.0,151.9666,152.4214,151.9666,152.3577,11871.0
2021-02-25 13:30:00,167.5,167.53,167.01,167.38,8776.0,152.3577,152.385,151.912,152.2486,8776.0
2021-02-25 13:40:00,167.38,167.61,167.29,167.49,9548.0,152.2486,152.4578,152.1667,152.3486,9548.0
2021-02-25 13:50:00,167.54,167.54,167.0,167.18,13271.0,152.3941,152.3941,151.9029,152.0666,13271.0
2021-02-25 14:00:00,167.26,167.53,167.1,167.47,13767.0,152.1394,152.385,151.9939,152.3304,13767.0
2021-02-25 14:10:00,167.41,167.84,167.37,167.84,9221.0,152.2759,152.667,152.2395,152.667,9221.0
2021-02-25 14:20:00,167.85,168.1,167.72,167.93,9702.0,152.6761,152.9035,152.5578,152.7488,9702.0
2021-02-25 14:30:00,167.93,167.94,167.26,167.34,9182.0,152.7488,152.7579,152.1394,152.2122,9182.0
2021-02-25 14:40:00,167.34,167.55,167.05,167.12,10830.0,152.2122,152.4032,151.9484,152.0121,10830.0
2021-02-25 14:50:00,167.2,167.32,166.69,166.7,15505.0,152.0848,152.194,151.6209,151.63,15505.0
2021-02-25 15:00:00,166.7,166.91,166.25,166.33,13501.0,151.63,151.8211,151.2207,151.2935,13501.0
2021-02-25 15:10:00,166.41,166.66,166.08,166.17,16747.0,151.3663,151.5937,151.0661,151.148,16747.0
2021-02-25 15:20:00,166.17,166.33,165.73,165.8,19998.0,151.148,151.2935,150.7477,150.8114,19998.0
2021-02-25 15:30:00,165.8,166.04,165.53,165.94,20375.0,150.8114,151.0297,150.5658,150.9387,20375.0
2021-02-25 15:40:00,165.95,166.59,165.75,166.4,29075.0,150.9478,151.53,150.7659,151.3572,29075.0
2021-02-25 15:50:00,166.44,166.85,166.13,166.2,80878.0,151.3935,151.7665,151.1116,151.1752,80878.0
2021-02-26 09:30:00,166.66,166.66,164.73,164.77,51660.0,151.5937,151.5937,149.8381,149.8745,51660.0
2021-02-26 09:40:00,164.86,166.83,164.74,166.34,23789.0,149.9564,151.7483,149.8472,151.3026,23789.0
2021-02-26 09:50:00,166.45,166.78,166.04,166.04,11536.0,151.4026,151.7028,151.0297,151.0297,11536.0
2021-02-26 10:00:00,165.88,166.26,165.07,165.39,32972.0,150.8842,151.2298,150.1474,150.4385,32972.0
2021-02-26 10:10:00,165.39,165.99,165.39,165.51,17040.0,150.4385,150.9842,150.4385,150.5476,17040.0
2021-02-26 10:20:00,165.57,165.57,164.0,164.09,40238.0,150.6022,150.6022,149.1741,149.256,40238.0
2021-02-26 10:30:00,163.95,165.58,163.92,165.58,23902.0,149.1286,150.6113,149.1014,150.6113,23902.0
2021-02-26 10:40:00,165.56,165.61,165.21,165.45,13432.0,150.5931,150.6386,150.2747,150.493,13432.0
2021-02-26 10:50:00,165.4,165.5,164.84,164.86,15013.0,150.4476,150.5385,149.9382,149.9564,15013.0
2021-02-26 11:00:00,164.91,165.61,164.79,165.44,8942.0,150.0019,150.6386,149.8927,150.4839,8942.0
2021-02-26 11:10:00,165.42,165.54,165.02,165.02,11948.0,150.4658,150.5749,150.1019,150.1019,11948.0
2021-02-26 11:20:00,165.08,165.16,164.61,164.67,13282.0,150.1565,150.2293,149.729,149.7836,13282.0
2021-02-26 11:30:00,164.71,165.3,164.71,165.21,8008.0,149.8199,150.3566,149.8199,150.2747,8008.0
2021-02-26 11:40:00,165.18,165.25,164.58,164.69,17585.0,150.2474,150.3111,149.7017,149.8017,17585.0
2021-02-26 11:50:00,164.71,164.71,164.12,164.25,34135.0,149.8199,149.8199,149.2833,149.4015,34135.0
2021-02-26 12:00:00,164.28,164.96,164.22,164.96,26308.0,149.4288,150.0473,149.3742,150.0473,26308.0
2021-02-26 12:10:00,164.96,165.68,164.9,165.66,16693.0,150.0473,150.7022,149.9928,150.6841,16693.0
2021-02-26 12:20:00,165.74,166.06,165.73,165.9,12168.0,150.7568,151.0479,150.7477,150.9024,12168.0
2021-02-26 12:30:00,165.95,166.06,165.86,165.98,11954.0,150.9478,151.0479,150.866,150.9751,11954.0
2021-02-26 12:40:00,165.8,166.01,165.73,165.88,7346.0,150.8114,151.0024,150.7477,150.8842,7346.0
2021-02-26 12:50:00,165.84,166.22,165.78,165.83,8576.0,150.8478,151.1934,150.7932,150.8387,8576.0
2021-02-26 13:00:00,165.83,165.83,165.17,165.49,15307.0,150.8387,150.8387,150.2384,150.5294,15307.0
2021-02-26 13:10:00,165.46,165.74,165.3,165.74,10762.0,150.5021,150.7568,150.3566,150.7568,10762.0
2021-02-26 13:20:00,165.76,165.93,165.39,165.48,12109.0,150.775,150.9296,150.4385,150.5203,12109.0
2021-02-26 13:30:00,165.56,165.59,164.95,164.95,13568.0,150.5931,150.6204,150.0382,150.0382,13568.0
2021-02-26 13:40:00,164.91,165.1,164.43,164.67,14105.0,150.0019,150.1747,149.5652,149.7836,14105.0
2021-02-26 13:50:00,164.71,165.01,164.51,164.87,14403.0,149.8199,150.0928,149.638,149.9655,14403.0
2021-02-26 14:00:00,164.87,165.1,164.69,164.7,20397.0,149.9655,150.1747,149.8017,149.8108,20397.0
2021-02-26 14:10:00,164.61,164.72,164.1,164.16,13938.0,149.729,149.829,149.2651,149.3197,13938.0
2021-02-26 14:20:00,164.16,164.51,164.11,164.45,10207.0,149.3197,149.638,149.2742,149.5834,10207.0
2021-02-26 14:30:00,164.35,164.69,164.34,164.67,11840.0,149.4925,149.8017,149.4834,149.7836,11840.0
2021-02-26 14:40:00,164.67,164.7,164.25,164.65,18298.0,149.7836,149.8108,149.4015,149.7654,18298.0
2021-02-26 14:50:00,164.62,164.79,164.47,164.64,9535.0,149.7381,149.8927,149.6016,149.7563,9535.0
2021-02-26 15:00:00,164.69,165.19,164.66,165.05,11851.0,149.8017,150.2565,149.7745,150.1292,11851.0
2021-02-26 15:10:00,165.01,165.27,164.87,165.2,10412.0,150.0928,150.3293,149.9655,150.2656,10412.0
2021-02-26 15:20:00,165.2,165.24,164.96,165.03,20520.0,150.2656,150.302,150.0473,150.111,20520.0
2021-02-26 15:30:00,164.96,165.04,164.41,164.45,22468.0,150.0473,150.1201,149.5471,149.5834,22468.0
2021-02-26 15:40:00,164.4,165.23,164.22,165.15,36447.0,149.538,150.2929,149.3742,150.2202,36447.0
2021-02-26 15:50:00,165.11,165.18,163.36,163.37,194240.0,150.1838,150.2474,148.592,148.6011,194240.0
2021-03-01 09:30:00,165.0,166.03,164.88,165.59,41309.0,150.0837,151.0206,149.9746,150.6204,41309.0
2021-03-01 09:40:00,165.87,167.08,165.77,166.92,14570.0,150.8751,151.9757,150.7841,151.8301,14570.0
2021-03-01 09:50:00,166.6,166.61,166.3,166.56,6129.0,151.5391,151.5482,151.2662,151.5027,6129.0
2021-03-01 10:00:00,166.53,166.81,166.13,166.39,17056.0,151.4754,151.7301,151.1116,151.3481,17056.0
2021-03-01 10:10:00,166.44,166.7,166.05,166.65,9079.0,151.3935,151.63,151.0388,151.5846,9079.0
2021-03-01 10:20:00,166.62,166.63,166.28,166.37,10877.0,151.5573,151.5664,151.248,151.3299,10877.0
2021-03-01 10:30:00,166.4,167.04,166.31,166.96,15878.0,151.3572,151.9393,151.2753,151.8665,15878.0
2021-03-01 10:40:00,167.04,167.06,166.75,167.01,4679.0,151.9393,151.9575,151.6755,151.912,4679.0
2021-03-01 10:50:00,167.08,167.13,166.8,166.89,10042.0,151.9757,152.0212,151.721,151.8029,10042.0
2021-03-01 11:00:00,166.89,166.89,166.41,166.62,15996.0,151.8029,151.8029,151.3663,151.5573,15996.0
2021-03-01 11:10:00,166.68,167.36,166.54,167.36,14434.0,151.6118,152.2304,151.4845,152.2304,14434.0
2021-03-01 11:20:00,167.36,167.43,167.06,167.09,6433.0,152.2304,152.294,151.9575,151.9848,6433.0
2021-03-01 11:30:00,167.12,167.17,166.97,166.97,9924.0,152.0121,152.0575,151.8756,151.8756,9924.0
2021-03-01 11:40:00,167.02,167.25,167.01,167.24,4736.0,151.9211,152.1303,151.912,152.1212,4736.0
2021-03-01 11:50:00,167.15,167.4,167.1,167.35,8803.0,152.0394,152.2668,151.9939,152.2213,8803.0
2021-03-01 12:00:00,167.43,167.89,167.43,167.74,12002.0,152.294,152.7125,152.294,152.576,12002.0
2021-03-01 12:10:00,167.73,167.94,167.69,167.85,12752.0,152.5669,152.7579,152.5305,152.6761,12752.0
2021-03-01 12:20:00,167.82,167.88,167.51,167.88,13524.0,152.6488,152.7034,152.3668,152.7034,13524.0
2021-03-01 12:30:00,167.77,167.92,167.63,167.63,8603.0,152.6033,152.7397,152.476,152.476,8603.0
2021-03-01 12:40:00,167.71,167.87,167.62,167.87,5657.0,152.5487,152.6943,152.4669,152.6943,5657.0
2021-03-01 12:50:00,167.91,167.92,167.54,167.59,12403.0,152.7307,152.7397,152.3941,152.4396,12403.0
2021-03-01 13:00:00,167.58,167.7,167.28,167.69,6285.0,152.4305,152.5396,152.1576,152.5305,6285.0
2021-03-01 13:10:00,167.68,167.68,167.31,167.49,7419.0,152.5214,152.5214,152.1849,152.3486,7419.0
2021-03-01 13:20:00,167.47,167.8,167.43,167.77,9409.0,152.3304,152.6306,152.294,152.6033,9409.0
2021-03-01 13:30:00,167.77,168.4,167.77,168.3,12449.0,152.6033,153.1764,152.6033,153.0854,12449.0
2021-03-01 13:40:00,168.3,168.34,167.76,167.92,19547.0,153.0854,153.1218,152.5942,152.7397,19547.0
2021-03-01 13:50:00,167.75,167.82,167.53,167.81,26318.0,152.5851,152.6488,152.385,152.6397,26318.0
2021-03-01 14:00:00,167.83,168.2,167.71,168.03,19613.0,152.6579,152.9944,152.5487,152.8398,19613.0
2021-03-01 14:10:00,168.12,168.24,168.0,168.04,10983.0,152.9217,153.0308,152.8125,152.8489,10983.0
2021-03-01 14:20:00,168.07,168.22,168.0,168.18,11122.0,152.8762,153.0126,152.8125,152.9762,11122.0
2021-03-01 14:30:00,168.22,168.39,168.19,168.38,11968.0,153.0126,153.1673,152.9853,153.1582,11968.0
2021-03-01 14:40:00,168.39,168.56,168.05,168.08,14643.0,153.1673,153.3219,152.858,152.8853,14643.0
2021-03-01 14:50:00,168.11,168.31,168.02,168.04,18118.0,152.9126,153.0945,152.8307,152.8489,18118.0
2021-03-01 15:00:00,168.04,168.09,167.78,168.0,12688.0,152.8489,152.8944,152.6124,152.8125,12688.0
2021-03-01 15:10:00,168.0,168.0,167.66,167.93,12751.0,152.8125,152.8125,152.5033,152.7488,12751.0
2021-03-01 15:20:00,167.97,168.11,167.83,167.91,12038.0,152.7852,152.9126,152.6579,152.7307,12038.0
2021-03-01 15:30:00,167.94,167.98,167.44,167.46,19738.0,152.7579,152.7943,152.3031,152.3213,19738.0
2021-03-01 15:40:00,167.52,167.58,167.06,167.09,20667.0,152.3759,152.4305,151.9575,151.9848,20667.0
2021-03-01 15:50:00,167.0,167.2,166.64,167.06,79222.0,151.9029,152.0848,151.5755,151.9575,79222.0
2021-03-02 09:30:00,166.7,167.75,166.59,167.52,33956.0,151.63,152.5851,151.53,152.3759,33956.0
2021-03-02 09:40:00,167.52,167.78,167.01,167.46,12468.0,152.3759,152.6124,151.912,152.3213,12468.0
2021-03-02 09:50:00,167.3,167.83,167.3,167.47,30480.0,152.1758,152.6579,152.1758,152.3304,30480.0
2021-03-02 10:00:00,167.45,167.51,167.2,167.3,13006.0,152.3122,152.3668,152.0848,152.1758,13006.0
2021-03-02 10:10:00,167.34,167.58,167.17,167.48,24843.0,152.2122,152.4305,152.0575,152.3395,24843.0
2021-03-02 10:20:00,167.51,167.69,167.3,167.3,11236.0,152.3668,152.5305,152.1758,152.1758,11236.0
2021-03-02 10:30:00,167.3,167.54,167.25,167.41,15381.0,152.1758,152.3941,152.1303,152.2759,15381.0
2021-03-02 10:40:00,167.41,167.87,166.99,167.85,92010.0,152.2759,152.6943,151.8938,152.6761,92010.0
2021-03-02 10:50:00,167.93,168.23,167.78,168.03,37181.0,152.7488,153.0217,152.6124,152.8398,37181.0
2021-03-02 11:00:00,168.0,168.01,167.39,167.71,29479.0,152.8125,152.8216,152.2577,152.5487,29479.0
2021-03-02 11:10:00,167.73,167.91,167.52,167.62,17332.0,152.5669,152.7307,152.3759,152.4669,17332.0
2021-03-02 11:20:00,167.56,167.99,167.56,167.99,14990.0,152.4123,152.8034,152.4123,152.8034,14990.0
2021-03-02 11:30:00,168.04,168.04,167.09,167.09,8927.0,152.8489,152.8489,151.9848,151.9848,8927.0
2021-03-02 11:40:00,167.09,167.38,166.81,167.23,13352.0,151.9848,152.2486,151.7301,152.1121,13352.0
2021-03-02 11:50:00,167.22,167.22,166.98,167.01,7548.0,152.103,152.103,151.8847,151.912,7548.0
2021-03-02 12:00:00,166.98,167.45,166.87,167.25,12719.0,151.8847,152.3122,151.7847,152.1303,12719.0
2021-03-02 12:10:00,167.3,167.61,167.19,167.61,16636.0,152.1758,152.4578,152.0757,152.4578,16636.0
2021-03-02 12:20:00,167.58,167.76,167.45,167.47,10742.0,152.4305,152.5942,152.3122,152.3304,10742.0
2021-03-02 12:30:00,167.42,167.68,167.38,167.65,7080.0,152.2849,152.5214,152.2486,152.4942,7080.0
2021-03-02 12:40:00,167.79,168.04,167.61,167.73,12661.0,152.6215,152.8489,152.4578,152.5669,12661.0
2021-03-02 12:50:00,167.7,167.87,167.66,167.68,7249.0,152.5396,152.6943,152.5033,152.5214,7249.0
2021-03-02 13:00:00,167.84,168.13,167.79,168.0,11397.0,152.667,152.9308,152.6215,152.8125,11397.0
2021-03-02 13:10:00,168.08,168.25,168.03,168.06,5793.0,152.8853,153.0399,152.8398,152.8671,5793.0
2021-03-02 13:20:00,168.01,168.17,167.9,167.99,5736.0,152.8216,152.9671,152.7216,152.8034,5736.0
2021-03-02 13:30:00,168.03,168.37,167.92,168.32,11867.0,152.8398,153.1491,152.7397,153.1036,11867.0
2021-03-02 13:40:00,168.31,168.31,167.99,168.19,8967.0,153.0945,153.0945,152.8034,152.9853,8967.0
2021-03-02 13:50:00,168.19,168.28,168.08,168.14,6661.0,152.9853,153.0672,152.8853,152.9399,6661.0
2021-03-02 14:00:00,168.17,168.17,167.86,167.96,4994.0,152.9671,152.9671,152.6852,152.7761,4994.0
2021-03-02 14:10:00,168.0,168.0,167.72,167.88,7349.0,152.8125,152.8125,152.5578,152.7034,7349.0
2021-03-02 14:20:00,167.88,168.12,167.87,167.97,11999.0,152.7034,152.9217,152.6943,152.7852,11999.0
2021-03-02 14:30:00,167.94,168.3,167.86,168.23,10056.0,152.7579,153.0854,152.6852,153.0217,10056.0
2021-03-02 14:40:00,168.23,168.33,168.1,168.24,10769.0,153.0217,153.1127,152.9035,153.0308,10769.0
2021-03-02 14:50:00,168.26,168.52,168.23,168.33,14739.0,153.049,153.2855,153.0217,153.1127,14739.0
2021-03-02 15:00:00,168.33,168.76,168.33,168.67,16015.0,153.1127,153.5038,153.1127,153.4219,16015.0
2021-03-02 15:10:00,168.77,168.77,168.46,168.48,15620.0,153.5129,153.5129,153.2309,153.2491,15620.0
2021-03-02 15:20:00,168.44,168.61,168.31,168.34,14190.0,153.2127,153.3674,153.0945,153.1218,14190.0
2021-03-02 15:30:00,168.31,168.42,168.07,168.18,18781.0,153.0945,153.1945,152.8762,152.9762,18781.0
2021-03-02 15:40:00,168.18,168.41,167.86,168.04,24202.0,152.9762,153.1855,152.6852,152.8489,24202.0
2021-03-02 15:50:00,168.02,168.13,167.61,167.68,58268.0,152.8307,152.9308,152.4578,152.5214,58268.0
2021-03-03 09:30:00,168.2,168.65,167.76,167.94,28929.0,152.9944,153.4038,152.5942,152.7579,28929.0
2021-03-03 09:40:00,167.95,168.56,167.93,168.47,11838.0,152.767,153.3219,152.7488,153.24,11838.0
2021-03-03 09:50:00,168.28,168.54,168.06,168.13,4527.0,153.0672,153.3037,152.8671,152.9308,4527.0
2021-03-03 10:00:00,168.0,168.17,167.51,168.16,5936.0,152.8125,152.9671,152.3668,152.9581,5936.0
2021-03-03 10:10:00,168.27,168.35,168.02,168.21,7670.0,153.0581,153.1309,152.8307,153.0035,7670.0
2021-03-03 10:20:00,168.23,168.37,167.94,168.1,11851.0,153.0217,153.1491,152.7579,152.9035,11851.0
2021-03-03 10:30:00,168.01,168.47,167.67,168.46,11593.0,152.8216,153.24,152.5123,153.2309,11593.0
2021-03-03 10:40:00,168.34,168.35,167.86,167.9,10933.0,153.1218,153.1309,152.6852,152.7216,10933.0
2021-03-03 10:50:00,167.97,168.49,167.83,168.08,7292.0,152.7852,153.2582,152.6579,152.8853,7292.0
2021-03-03 11:00:00,168.05,168.24,167.82,168.17,8194.0,152.858,153.0308,152.6488,152.9671,8194.0
2021-03-03 11:10:00,168.09,168.57,167.93,168.57,5181.0,152.8944,153.331,152.7488,153.331,5181.0
2021-03-03 11:20:00,168.49,168.65,168.4,168.54,9980.0,153.2582,153.4038,153.1764,153.3037,9980.0
2021-03-03 11:30:00,168.54,168.7,168.5,168.66,5683.0,153.3037,153.4492,153.2673,153.4128,5683.0
2021-03-03 11:40:00,168.56,168.81,168.38,168.71,6762.0,153.3219,153.5493,153.1582,153.4583,6762.0
2021-03-03 11:50:00,168.66,168.78,168.59,168.63,8342.0,153.4128,153.522,153.3492,153.3856,8342.0
2021-03-03 12:00:00,168.6,168.63,168.27,168.47,17583.0,153.3583,153.3856,153.0581,153.24,17583.0
2021-03-03 12:10:00,168.47,168.71,168.47,168.62,7353.0,153.24,153.4583,153.24,153.3765,7353.0
2021-03-03 12:20:00,168.66,168.85,168.63,168.73,10100.0,153.4128,153.5857,153.3856,153.4765,10100.0
2021-03-03 12:30:00,168.78,168.9,168.7,168.71,7999.0,153.522,153.6312,153.4492,153.4583,7999.0
2021-03-03 12:40:00,168.64,169.15,168.64,169.15,11082.0,153.3947,153.8586,153.3947,153.8586,11082.0
2021-03-03 12:50:00,169.15,169.17,168.85,168.93,8059.0,153.8586,153.8767,153.5857,153.6584,8059.0
2021-03-03 13:00:00,168.85,168.97,168.6,168.68,9214.0,153.5857,153.6948,153.3583,153.431,9214.0
2021-03-03 13:10:00,168.65,168.99,168.53,168.86,10575.0,153.4038,153.713,153.2946,153.5948,10575.0
2021-03-03 13:20:00,168.88,169.02,168.7,168.74,8340.0,153.613,153.7403,153.4492,153.4856,8340.0
2021-03-03 13:30:00,168.74,169.31,168.63,169.31,23382.0,153.4856,154.0041,153.3856,154.0041,23382.0
2021-03-03 13:40:00,169.29,169.36,168.81,168.86,23033.0,153.9859,154.0496,153.5493,153.5948,23033.0
2021-03-03 13:50:00,168.74,168.94,168.72,168.81,11436.0,153.4856,153.6675,153.4674,153.5493,11436.0
2021-03-03 14:00:00,168.84,169.03,168.51,168.69,11261.0,153.5766,153.7494,153.2764,153.4401,11261.0
2021-03-03 14:10:00,168.6,169.15,168.59,169.11,10299.0,153.3583,153.8586,153.3492,153.8222,10299.0
2021-03-03 14:20:00,169.16,169.54,169.16,169.5,16027.0,153.8676,154.2133,153.8676,154.1769,16027.0
2021-03-03 14:30:00,169.45,169.53,169.02,169.41,18773.0,154.1314,154.2042,153.7403,154.095,18773.0
2021-03-03 14:40:00,169.41,169.6,168.92,169.05,17069.0,154.095,154.2679,153.6493,153.7676,17069.0
2021-03-03 14:50:00,169.12,169.32,168.91,168.99,13195.0,153.8313,154.0132,153.6402,153.713,13195.0
2021-03-03 15:00:00,169.05,169.29,168.78,169.18,13120.0,153.7676,153.9859,153.522,153.8858,13120.0
2021-03-03 15:10:00,169.19,169.58,168.91,168.95,12351.0,153.8949,154.2497,153.6402,153.6766,12351.0
2021-03-03 15:20:00,168.94,169.0,168.66,168.78,18424.0,153.6675,153.7221,153.4128,153.522,18424.0
2021-03-03 15:30:00,168.73,168.86,168.46,168.56,18102.0,153.4765,153.5948,153.2309,153.3219,18102.0
2021-03-03 15:40:00,168.51,168.93,168.41,168.49,22766.0,153.2764,153.6584,153.1855,153.2582,22766.0
2021-03-03 15:50:00,168.39,168.39,167.81,167.97,70613.0,153.1673,153.1673,152.6397,152.7852,70613.0
2021-03-04 09:30:00,168.0,168.5,167.62,168.23,26331.0,152.8125,153.2673,152.4669,153.0217,26331.0
2021-03-04 09:40:00,167.96,168.5,167.68,167.88,9097.0,152.7761,153.2673,152.5214,152.7034,9097.0
2021-03-04 09:50:00,167.76,168.44,167.39,168.31,17488.0,152.5942,153.2127,152.2577,153.0945,17488.0
2021-03-04 10:00:00,168.25,168.33,167.82,167.87,14607.0,153.0399,153.1127,152.6488,152.6943,14607.0
2021-03-04 10:10:00,167.74,167.75,166.94,167.1,26790.0,152.576,152.5851,151.8483,151.9939,26790.0
2021-03-04 10:20:00,167.14,167.96,166.95,167.76,30565.0,152.0303,152.7761,151.8574,152.5942,30565.0
2021-03-04 10:30:00,167.72,168.0,167.45,167.85,10922.0,152.5578,152.8125,152.3122,152.6761,10922.0
2021-03-04 10:40:00,167.85,167.95,167.42,167.55,9671.0,152.6761,152.767,152.2849,152.4032,9671.0
2021-03-04 10:50:00,167.58,167.58,166.87,167.29,18806.0,152.4305,152.4305,151.7847,152.1667,18806.0
2021-03-04 11:00:00,167.16,167.46,166.92,167.39,9877.0,152.0485,152.3213,151.8301,152.2577,9877.0
2021-03-04 11:10:00,167.46,167.47,167.07,167.24,7618.0,152.3213,152.3304,151.9666,152.1212,7618.0
2021-03-04 11:20:00,167.22,167.54,167.03,167.35,4845.0,152.103,152.3941,151.9302,152.2213,4845.0
2021-03-04 11:30:00,167.64,167.78,167.47,167.73,8148.0,152.4851,152.6124,152.3304,152.5669,8148.0
2021-03-04 11:40:00,167.73,167.93,167.6,167.83,11309.0,152.5669,152.7488,152.4487,152.6579,11309.0
2021-03-04 11:50:00,167.94,168.11,167.84,167.89,8067.0,152.7579,152.9126,152.667,152.7125,8067.0
2021-03-04 12:00:00,167.98,168.41,167.87,168.39,4135.0,152.7943,153.1855,152.6943,153.1673,4135.0
2021-03-04 12:10:00,168.42,168.42,167.79,168.05,7490.0,153.1945,153.1945,152.6215,152.858,7490.0
2021-03-04 12:20:00,168.09,168.11,167.17,167.4,8469.0,152.8944,152.9126,152.0575,152.2668,8469.0
2021-03-04 12:30:00,167.33,167.34,166.69,166.96,13625.0,152.2031,152.2122,151.6209,151.8665,13625.0
2021-03-04 12:40:00,166.92,167.13,166.36,166.42,10300.0,151.8301,152.0212,151.3208,151.3753,10300.0
2021-03-04 12:50:00,166.43,166.43,165.42,165.54,23905.0,151.3844,151.3844,150.4658,150.5749,23905.0
2021-03-04 13:00:00,165.48,165.99,165.41,165.79,10252.0,150.5203,150.9842,150.4567,150.8023,10252.0
2021-03-04 13:10:00,165.55,165.64,165.3,165.45,8275.0,150.584,150.6659,150.3566,150.493,8275.0
2021-03-04 13:20:00,165.2,165.27,164.69,165.18,12164.0,150.2656,150.3293,149.8017,150.2474,12164.0
2021-03-04 13:30:00,165.24,165.25,164.56,165.09,14414.0,150.302,150.3111,149.6835,150.1656,14414.0
2021-03-04 13:40:00,165.0,165.05,164.28,164.29,33902.0,150.0837,150.1292,149.4288,149.4379,33902.0
2021-03-04 13:50:00,164.32,164.32,163.22,163.22,31700.0,149.4652,149.4652,148.4646,148.4646,31700.0
2021-03-04 14:00:00,163.31,164.02,163.12,164.02,42000.0,148.5465,149.1923,148.3737,149.1923,42000.0
2021-03-04 14:10:00,163.88,164.56,163.69,164.43,22267.0,149.065,149.6835,148.8921,149.5652,22267.0
2021-03-04 14:20:00,164.45,164.83,164.37,164.68,28239.0,149.5834,149.9291,149.5107,149.7926,28239.0
2021-03-04 14:30:00,164.65,164.68,163.77,164.25,18604.0,149.7654,149.7926,148.9649,149.4015,18604.0
2021-03-04 14:40:00,164.27,165.59,164.18,165.41,26238.0,149.4197,150.6204,149.3378,150.4567,26238.0
2021-03-04 14:50:00,165.43,165.95,165.33,165.73,20312.0,150.4748,150.9478,150.3839,150.7477,20312.0
2021-03-04 15:00:00,165.57,165.78,165.18,165.21,22739.0,150.6022,150.7932,150.2474,150.2747,22739.0
2021-03-04 15:10:00,165.07,165.1,164.4,164.68,22722.0,150.1474,150.1747,149.538,149.7926,22722.0
2021-03-04 15:20:00,164.68,165.4,164.39,165.4,25585.0,149.7926,150.4476,149.5289,150.4476,25585.0
2021-03-04 15:30:00,165.39,166.18,165.26,165.87,45931.0,150.4385,151.157,150.3202,150.8751,45931.0
2021-03-04 15:40:00,165.93,166.3,165.71,165.74,36705.0,150.9296,151.2662,150.7295,150.7568,36705.0
2021-03-04 15:50:00,165.77,166.12,165.33,165.89,68798.0,150.7841,151.1025,150.3839,150.8933,68798.0
2021-03-05 09:30:00,166.95,167.83,165.8,167.08,27672.0,151.8574,152.6579,150.8114,151.9757,27672.0
2021-03-05 09:40:00,167.08,167.52,166.67,166.87,15528.0,151.9757,152.3759,151.6027,151.7847,15528.0
2021-03-05 09:50:00,166.84,166.92,166.35,166.87,14612.0,151.7574,151.8301,151.3117,151.7847,14612.0
2021-03-05 10:00:00,166.91,167.51,166.74,167.28,15443.0,151.8211,152.3668,151.6664,152.1576,15443.0
2021-03-05 10:10:00,167.33,167.55,166.61,167.35,11538.0,152.2031,152.4032,151.5482,152.2213,11538.0
2021-03-05 10:20:00,167.46,167.67,167.07,167.18,8344.0,152.3213,152.5123,151.9666,152.0666,8344.0
2021-03-05 10:30:00,167.15,167.3,166.6,166.67,21646.0,152.0394,152.1758,151.5391,151.6027,21646.0
2021-03-05 10:40:00,166.86,167.27,166.57,167.17,9334.0,151.7756,152.1485,151.5118,152.0575,9334.0
2021-03-05 10:50:00,167.11,167.3,166.86,166.9,11077.0,152.003,152.1758,151.7756,151.812,11077.0
2021-03-05 11:00:00,166.89,166.97,166.41,166.58,13711.0,151.8029,151.8756,151.3663,151.5209,13711.0
2021-03-05 11:10:00,166.68,167.16,166.68,166.97,17694.0,151.6118,152.0485,151.6118,151.8756,17694.0
2021-03-05 11:20:00,166.96,167.09,166.26,166.4,12215.0,151.8665,151.9848,151.2298,151.3572,12215.0
2021-03-05 11:30:00,166.55,166.98,166.45,166.54,9476.0,151.4936,151.8847,151.4026,151.4845,9476.0
2021-03-05 11:40:00,166.57,166.8,166.14,166.49,12538.0,151.5118,151.721,151.1207,151.439,12538.0
2021-03-05 11:50:00,166.42,167.17,166.41,167.08,13172.0,151.3753,152.0575,151.3663,151.9757,13172.0
2021-03-05 12:00:00,167.19,167.63,167.05,167.31,10371.0,152.0757,152.476,151.9484,152.1849,10371.0
2021-03-05 12:10:00,167.3,167.72,167.16,167.64,7474.0,152.1758,152.5578,152.0485,152.4851,7474.0
2021-03-05 12:20:00,167.72,168.01,167.7,167.92,11043.0,152.5578,152.8216,152.5396,152.7397,11043.0
2021-03-05 12:30:00,167.84,168.28,167.81,168.15,9183.0,152.667,153.0672,152.6397,152.949,9183.0
2021-03-05 12:40:00,168.06,168.53,168.04,168.39,9534.0,152.8671,153.2946,152.8489,153.1673,9534.0
2021-03-05 12:50:00,168.39,168.54,168.11,168.29,10943.0,153.1673,153.3037,152.9126,153.0763,10943.0
2021-03-05 13:00:00,168.29,168.65,168.12,168.55,12459.0,153.0763,153.4038,152.9217,153.3128,12459.0
2021-03-05 13:10:00,168.5,169.1,168.23,169.09,13791.0,153.2673,153.8131,153.0217,153.804,13791.0
2021-03-05 13:20:00,169.08,169.35,168.26,168.27,19587.0,153.7949,154.0405,153.049,153.0581,19587.0
2021-03-05 13:30:00,168.31,168.94,168.23,168.77,16988.0,153.0945,153.6675,153.0217,153.5129,16988.0
2021-03-05 13:40:00,168.77,169.1,168.77,168.96,14997.0,153.5129,153.8131,153.5129,153.6857,14997.0
2021-03-05 13:50:00,168.98,169.47,168.89,169.38,15752.0,153.7039,154.1496,153.6221,154.0678,15752.0
2021-03-05 14:00:00,169.59,169.75,169.12,169.16,20258.0,154.2588,154.4043,153.8313,153.8676,20258.0
2021-03-05 14:10:00,169.26,169.61,169.11,169.45,16306.0,153.9586,154.277,153.8222,154.1314,16306.0
2021-03-05 14:20:00,169.55,169.73,169.35,169.7,10075.0,154.2224,154.3861,154.0405,154.3588,10075.0
2021-03-05 14:30:00,169.75,169.93,169.67,169.9,17009.0,154.4043,154.568,154.3315,154.5408,17009.0
2021-03-05 14:40:00,169.96,170.1,169.63,169.99,33279.0,154.5953,154.7227,154.2952,154.6226,33279.0
2021-03-05 14:50:00,169.92,170.13,169.81,169.94,15088.0,154.5589,154.75,154.4589,154.5771,15088.0
2021-03-05 15:00:00,169.93,170.39,169.93,170.08,21492.0,154.568,154.9865,154.568,154.7045,21492.0
2021-03-05 15:10:00,170.08,170.53,170.0,170.3,20780.0,154.7045,155.1138,154.6317,154.9046,20780.0
2021-03-05 15:20:00,170.36,170.66,170.25,170.61,21873.0,154.9592,155.232,154.8591,155.1866,21873.0
2021-03-05 15:30:00,170.6,170.68,170.41,170.64,24150.0,155.1775,155.2502,155.0046,155.2139,24150.0
2021-03-05 15:40:00,170.68,171.04,170.38,170.9,30009.0,155.2502,155.5777,154.9774,155.4504,30009.0
2021-03-05 15:50:00,170.94,171.48,170.41,170.47,98583.0,155.4867,155.9779,155.0046,155.0592,98583.0
2021-03-08 09:30:00,171.79,171.79,170.65,171.5,44811.0,156.2599,156.2599,155.223,155.9961,44811.0
2021-03-08 09:40:00,171.35,172.04,171.27,171.69,27806.0,155.8597,156.4873,155.7869,156.1689,27806.0
2021-03-08 09:50:00,171.74,172.15,171.28,171.53,13360.0,156.2144,156.5873,155.796,156.0234,13360.0
2021-03-08 10:00:00,171.45,171.84,171.26,171.7,11102.0,155.9506,156.3054,155.7778,156.178,11102.0
2021-03-08 10:10:00,171.7,172.01,171.32,171.6,24997.0,156.178,156.46,155.8324,156.0871,24997.0
2021-03-08 10:20:00,171.58,171.84,171.08,171.84,23262.0,156.0689,156.3054,155.6141,156.3054,23262.0
2021-03-08 10:30:00,171.7,171.76,170.8,171.02,21734.0,156.178,156.2326,155.3594,155.5595,21734.0
2021-03-08 10:40:00,171.05,171.28,170.88,171.03,17557.0,155.5868,155.796,155.4322,155.5686,17557.0
2021-03-08 10:50:00,171.19,171.81,171.14,171.63,14804.0,155.7141,156.2781,155.6687,156.1144,14804.0
2021-03-08 11:00:00,171.68,172.31,171.58,172.31,15220.0,156.1598,156.7329,156.0689,156.7329,15220.0
2021-03-08 11:10:00,172.29,172.81,172.07,172.77,16155.0,156.7147,157.1877,156.5146,157.1513,16155.0
2021-03-08 11:20:00,172.81,172.99,172.73,172.96,22763.0,157.1877,157.3514,157.1149,157.3241,22763.0
2021-03-08 11:30:00,172.97,173.09,172.69,173.08,35768.0,157.3332,157.4424,157.0785,157.4333,35768.0
2021-03-08 11:40:00,173.04,173.28,172.96,173.06,12985.0,157.3969,157.6152,157.3241,157.4151,12985.0
2021-03-08 11:50:00,173.03,173.71,173.02,173.49,13603.0,157.3878,158.0063,157.3787,157.8062,13603.0
2021-03-08 12:00:00,173.52,173.86,173.22,173.86,15983.0,157.8335,158.1428,157.5606,158.1428,15983.0
2021-03-08 12:10:00,173.76,174.18,173.76,174.15,24628.0,158.0518,158.4338,158.0518,158.4065,24628.0
2021-03-08 12:20:00,174.12,174.94,174.12,174.9,19357.0,158.3793,159.1251,158.3793,159.0887,19357.0
2021-03-08 12:30:00,174.93,175.27,174.85,175.05,36670.0,159.116,159.4253,159.0433,159.2252,36670.0
2021-03-08 12:40:00,175.08,175.2,174.66,174.68,22357.0,159.2525,159.3616,158.8704,158.8886,22357.0
2021-03-08 12:50:00,174.74,174.96,174.67,174.94,12862.0,158.9432,159.1433,158.8795,159.1251,12862.0
2021-03-08 13:00:00,174.97,175.2,174.96,175.01,28729.0,159.1524,159.3616,159.1433,159.1888,28729.0
2021-03-08 13:10:00,174.99,175.07,174.77,174.93,18724.0,159.1706,159.2434,158.9705,159.116,18724.0
2021-03-08 13:20:00,174.94,175.02,174.67,174.73,15333.0,159.1251,159.1979,158.8795,158.9341,15333.0
2021-03-08 13:30:00,174.64,174.68,174.29,174.3,15359.0,158.8522,158.8886,158.5339,158.543,15359.0
2021-03-08 13:40:00,174.3,174.55,174.17,174.31,25621.0,158.543,158.7704,158.4247,158.5521,25621.0
2021-03-08 13:50:00,174.3,174.3,173.45,173.66,23445.0,158.543,158.543,157.7698,157.9608,23445.0
2021-03-08 14:00:00,173.63,174.5,173.6,174.44,22225.0,157.9336,158.7249,157.9063,158.6703,22225.0
2021-03-08 14:10:00,174.52,174.87,174.36,174.66,17468.0,158.7431,159.0615,158.5976,158.8704,17468.0
2021-03-08 14:20:00,174.68,175.03,174.19,174.89,18957.0,158.8886,159.207,158.4429,159.0796,18957.0
2021-03-08 14:30:00,174.86,175.01,174.71,174.71,30817.0,159.0524,159.1888,158.9159,158.9159,30817.0
2021-03-08 14:40:00,174.67,174.67,173.61,173.61,19655.0,158.8795,158.8795,157.9154,157.9154,19655.0
2021-03-08 14:50:00,173.67,174.31,173.67,174.31,16936.0,157.9699,158.5521,157.9699,158.5521,16936.0
2021-03-08 15:00:00,174.25,174.25,173.47,173.53,16242.0,158.4975,158.4975,157.788,157.8426,16242.0
2021-03-08 15:10:00,173.51,173.75,173.03,173.03,23168.0,157.8244,158.0427,157.3878,157.3878,23168.0
2021-03-08 15:20:00,173.1,173.52,173.02,173.44,21209.0,157.4515,157.8335,157.3787,157.7607,21209.0
2021-03-08 15:30:00,173.46,173.9,173.46,173.78,24908.0,157.7789,158.1791,157.7789,158.07,24908.0
2021-03-08 15:40:00,173.78,173.95,173.19,173.38,24184.0,158.07,158.2246,157.5333,157.7062,24184.0
2021-03-08 15:50:00,173.49,173.49,172.62,172.67,58074.0,157.8062,157.8062,157.0149,157.0603,58074.0
2021-03-09 09:30:00,172.69,172.99,171.25,171.61,42067.0,157.0785,157.3514,155.7687,156.0962,42067.0
2021-03-09 09:40:00,171.48,173.27,171.41,173.01,11760.0,155.9779,157.6061,155.9142,157.3696,11760.0
2021-03-09 09:50:00,172.85,173.06,172.3,172.49,17973.0,157.2241,157.4151,156.7238,156.8966,17973.0
2021-03-09 10:00:00,172.34,172.63,171.75,171.75,18024.0,156.7602,157.024,156.2235,156.2235,18024.0
2021-03-09 10:10:00,171.79,171.86,170.8,171.33,21594.0,156.2599,156.3236,155.3594,155.8415,21594.0
2021-03-09 10:20:00,171.22,171.3,170.71,170.95,23111.0,155.7414,155.8142,155.2775,155.4958,23111.0
2021-03-09 10:30:00,170.97,171.53,170.97,171.45,17715.0,155.514,156.0234,155.514,155.9506,17715.0
2021-03-09 10:40:00,171.4,171.49,171.1,171.3,25084.0,155.9051,155.987,155.6323,155.8142,25084.0
2021-03-09 10:50:00,171.24,171.88,171.15,171.88,32293.0,155.7596,156.3418,155.6777,156.3418,32293.0
2021-03-09 11:00:00,171.88,172.33,171.69,171.88,23144.0,156.3418,156.7511,156.1689,156.3418,23144.0
2021-03-09 11:10:00,171.88,172.14,171.31,171.57,17342.0,156.3418,156.5783,155.8233,156.0598,17342.0
2021-03-09 11:20:00,171.57,171.57,171.04,171.04,16735.0,156.0598,156.0598,155.5777,155.5777,16735.0
2021-03-09 11:30:00,171.08,171.41,171.08,171.39,15815.0,155.6141,155.9142,155.6141,155.8961,15815.0
2021-03-09 11:40:00,171.37,171.63,171.26,171.57,15309.0,155.8779,156.1144,155.7778,156.0598,15309.0
2021-03-09 11:50:00,171.53,171.66,171.34,171.43,20393.0,156.0234,156.1416,155.8506,155.9324,20393.0
2021-03-09 12:00:00,171.45,171.58,171.26,171.27,13088.0,155.9506,156.0689,155.7778,155.7869,13088.0
2021-03-09 12:10:00,171.28,171.65,171.27,171.5,16929.0,155.796,156.1325,155.7869,155.9961,16929.0
2021-03-09 12:20:00,171.53,171.62,171.19,171.24,18469.0,156.0234,156.1053,155.7141,155.7596,18469.0
2021-03-09 12:30:00,171.23,171.27,170.94,170.97,21491.0,155.7505,155.7869,155.4867,155.514,21491.0
2021-03-09 12:40:00,170.97,171.06,170.35,170.35,27759.0,155.514,155.5959,154.9501,154.9501,27759.0
2021-03-09 12:50:00,170.32,170.37,170.12,170.13,20613.0,154.9228,154.9683,154.7409,154.75,20613.0
2021-03-09 13:00:00,170.13,170.2,169.62,169.69,29642.0,154.75,154.8136,154.2861,154.3497,29642.0
2021-03-09 13:10:00,169.69,169.74,169.29,169.29,25427.0,154.3497,154.3952,153.9859,153.9859,25427.0
2021-03-09 13:20:00,169.34,169.69,169.23,169.66,24941.0,154.0314,154.3497,153.9313,154.3224,24941.0
2021-03-09 13:30:00,169.62,169.78,169.32,169.47,17637.0,154.2861,154.4316,154.0132,154.1496,17637.0
2021-03-09 13:40:00,169.5,170.0,169.42,169.88,23096.0,154.1769,154.6317,154.1041,154.5226,23096.0
2021-03-09 13:50:00,169.91,170.07,169.81,169.95,18330.0,154.5498,154.6954,154.4589,154.5862,18330.0
2021-03-09 14:00:00,169.96,170.29,169.79,169.82,52628.0,154.5953,154.8955,154.4407,154.468,52628.0
2021-03-09 14:10:00,169.89,170.02,169.77,169.93,19557.0,154.5317,154.6499,154.4225,154.568,19557.0
2021-03-09 14:20:00,169.97,170.22,169.9,170.09,18533.0,154.6044,154.8318,154.5408,154.7136,18533.0
2021-03-09 14:30:00,170.12,170.48,170.11,170.39,16527.0,154.7409,155.0683,154.7318,154.9865,16527.0
2021-03-09 14:40:00,170.36,170.37,169.82,169.87,21739.0,154.9592,154.9683,154.468,154.5135,21739.0
2021-03-09 14:50:00,169.87,169.89,169.19,169.29,38950.0,154.5135,154.5317,153.8949,153.9859,38950.0
2021-03-09 15:00:00,169.35,169.52,169.03,169.03,23659.0,154.0405,154.1951,153.7494,153.7494,23659.0
2021-03-09 15:10:00,169.08,169.23,168.97,168.98,21704.0,153.7949,153.9313,153.6948,153.7039,21704.0
2021-03-09 15:20:00,168.98,169.05,168.82,168.91,22168.0,153.7039,153.7676,153.5584,153.6402,22168.0
2021-03-09 15:30:00,168.91,168.91,168.38,168.84,43526.0,153.6402,153.6402,153.1582,153.5766,43526.0
2021-03-09 15:40:00,168.83,168.9,168.53,168.81,56339.0,153.5675,153.6312,153.2946,153.5493,56339.0
2021-03-09 15:50:00,168.84,168.93,168.4,168.74,157026.0,153.5766,153.6584,153.1764,153.4856,157026.0
2021-03-10 09:30:00,169.57,170.24,168.61,170.09,36446.0,154.2406,154.85,153.3674,154.7136,36446.0
2021-03-10 09:40:00,170.11,170.26,168.91,168.91,11066.0,154.7318,154.8682,153.6402,153.6402,11066.0
2021-03-10 09:50:00,169.04,169.63,168.71,169.31,16268.0,153.7585,154.2952,153.4583,154.0041,16268.0
2021-03-10 10:00:00,169.69,169.82,168.78,169.42,13357.0,154.3497,154.468,153.522,154.1041,13357.0
2021-03-10 10:10:00,169.51,169.52,169.14,169.21,13423.0,154.186,154.1951,153.8495,153.9131,13423.0
2021-03-10 10:20:00,169.15,169.44,168.96,168.99,32361.0,153.8586,154.1223,153.6857,153.713,32361.0
2021-03-10 10:30:00,168.96,169.25,168.71,169.05,13855.0,153.6857,153.9495,153.4583,153.7676,13855.0
2021-03-10 10:40:00,169.05,169.26,168.85,168.99,12618.0,153.7676,153.9586,153.5857,153.713,12618.0
2021-03-10 10:50:00,169.08,169.58,168.96,169.54,8531.0,153.7949,154.2497,153.6857,154.2133,8531.0
2021-03-10 11:00:00,169.53,170.06,169.53,169.82,17992.0,154.2042,154.6863,154.2042,154.468,17992.0
2021-03-10 11:10:00,169.93,170.05,169.79,169.87,14922.0,154.568,154.6772,154.4407,154.5135,14922.0
2021-03-10 11:20:00,169.87,170.03,169.73,169.98,18139.0,154.5135,154.659,154.3861,154.6135,18139.0
2021-03-10 11:30:00,170.0,170.8,170.0,170.8,11071.0,154.6317,155.3594,154.6317,155.3594,11071.0
2021-03-10 11:40:00,170.8,170.85,170.56,170.81,7448.0,155.3594,155.4049,155.1411,155.3685,7448.0
2021-03-10 11:50:00,170.81,170.86,170.59,170.64,8385.0,155.3685,155.414,155.1684,155.2139,8385.0
2021-03-10 12:00:00,170.82,171.17,170.78,171.12,6181.0,155.3776,155.6959,155.3412,155.6505,6181.0
2021-03-10 12:10:00,171.08,171.33,170.97,171.16,7742.0,155.6141,155.8415,155.514,155.6868,7742.0
2021-03-10 12:20:00,171.19,171.56,171.13,171.5,8540.0,155.7141,156.0507,155.6596,155.9961,8540.0
2021-03-10 12:30:00,171.56,171.56,171.31,171.43,7943.0,156.0507,156.0507,155.8233,155.9324,7943.0
2021-03-10 12:40:00,171.55,171.57,171.29,171.36,5725.0,156.0416,156.0598,155.8051,155.8688,5725.0
2021-03-10 12:50:00,171.34,171.43,171.13,171.19,8988.0,155.8506,155.9324,155.6596,155.7141,8988.0
2021-03-10 13:00:00,171.29,171.63,170.94,171.6,6426.0,155.8051,156.1144,155.4867,156.0871,6426.0
2021-03-10 13:10:00,171.68,171.77,171.59,171.7,5818.0,156.1598,156.2417,156.078,156.178,5818.0
2021-03-10 13:20:00,171.69,171.87,171.66,171.73,8997.0,156.1689,156.3327,156.1416,156.2053,8997.0
2021-03-10 13:30:00,171.72,171.83,171.58,171.73,12419.0,156.1962,156.2963,156.0689,156.2053,12419.0
2021-03-10 13:40:00,171.72,172.01,171.68,172.01,8171.0,156.1962,156.46,156.1598,156.46,8171.0
2021-03-10 13:50:00,171.99,172.17,171.94,172.1,7119.0,156.4418,156.6055,156.3963,156.5419,7119.0
2021-03-10 14:00:00,171.98,172.4,171.98,172.21,8963.0,156.4327,156.8147,156.4327,156.6419,8963.0
2021-03-10 14:10:00,172.34,172.49,172.04,172.13,10925.0,156.7602,156.8966,156.4873,156.5692,10925.0
2021-03-10 14:20:00,172.15,172.31,172.1,172.2,15475.0,156.5873,156.7329,156.5419,156.6328,15475.0
2021-03-10 14:30:00,172.21,172.67,172.15,172.63,12860.0,156.6419,157.0603,156.5873,157.024,12860.0
2021-03-10 14:40:00,172.66,172.83,172.29,172.52,17445.0,157.0512,157.2059,156.7147,156.9239,17445.0
2021-03-10 14:50:00,172.47,172.59,172.25,172.37,8641.0,156.8784,156.9876,156.6783,156.7875,8641.0
2021-03-10 15:00:00,172.37,172.55,172.01,172.13,13405.0,156.7875,156.9512,156.46,156.5692,13405.0
2021-03-10 15:10:00,172.13,172.27,171.97,172.27,11478.0,156.5692,156.6965,156.4236,156.6965,11478.0
2021-03-10 15:20:00,172.3,172.53,172.24,172.4,20518.0,156.7238,156.933,156.6692,156.8147,20518.0
2021-03-10 15:30:00,172.37,172.38,171.96,172.3,24197.0,156.7875,156.7966,156.4145,156.7238,24197.0
2021-03-10 15:40:00,172.22,172.22,171.85,171.96,53203.0,156.651,156.651,156.3145,156.4145,53203.0
2021-03-10 15:50:00,171.95,172.47,171.95,172.46,78618.0,156.4054,156.8784,156.4054,156.8693,78618.0
2021-03-11 09:30:00,171.28,171.53,170.4,171.05,35742.0,155.796,156.0234,154.9956,155.5868,35742.0
2021-03-11 09:40:00,171.01,171.95,170.75,171.95,14651.0,155.5504,156.4054,155.3139,156.4054,14651.0
2021-03-11 09:50:00,171.85,173.19,171.74,172.72,20609.0,156.3145,157.5333,156.2144,157.1058,20609.0
2021-03-11 10:00:00,172.71,173.12,172.17,172.82,31298.0,157.0967,157.4697,156.6055,157.1968,31298.0
2021-03-11 10:10:00,172.82,172.82,172.3,172.61,11516.0,157.1968,157.1968,156.7238,157.0058,11516.0
2021-03-11 10:20:00,172.65,172.98,172.51,172.98,19973.0,157.0421,157.3423,156.9148,157.3423,19973.0
2021-03-11 10:30:00,173.02,173.02,172.56,172.94,11118.0,157.3787,157.3787,156.9603,157.3059,11118.0
2021-03-11 10:40:00,172.94,173.42,172.74,172.93,27655.0,157.3059,157.7425,157.124,157.2968,27655.0
2021-03-11 10:50:00,172.93,173.81,172.88,173.4,11269.0,157.2968,158.0973,157.2514,157.7243,11269.0
2021-03-11 11:00:00,173.53,173.71,173.36,173.68,19819.0,157.8426,158.0063,157.688,157.979,19819.0
2021-03-11 11:10:00,173.73,174.45,173.73,174.31,17871.0,158.0245,158.6794,158.0245,158.5521,17871.0
2021-03-11 11:20:00,174.21,174.27,173.63,173.63,11036.0,158.4611,158.5157,157.9336,157.9336,11036.0
2021-03-11 11:30:00,173.62,173.74,172.92,173.3,38630.0,157.9245,158.0336,157.2877,157.6334,38630.0
2021-03-11 11:40:00,173.3,173.4,173.18,173.28,14491.0,157.6334,157.7243,157.5242,157.6152,14491.0
2021-03-11 11:50:00,173.35,173.51,173.13,173.22,20273.0,157.6789,157.8244,157.4788,157.5606,20273.0
2021-03-11 12:00:00,173.32,173.55,173.32,173.46,5096.0,157.6516,157.8608,157.6516,157.7789,5096.0
2021-03-11 12:10:00,173.46,173.56,173.19,173.19,10606.0,157.7789,157.8699,157.5333,157.5333,10606.0
2021-03-11 12:20:00,173.23,173.3,172.98,173.02,8643.0,157.5697,157.6334,157.3423,157.3787,8643.0
2021-03-11 12:30:00,173.02,173.3,172.98,173.05,7117.0,157.3787,157.6334,157.3423,157.406,7117.0
2021-03-11 12:40:00,173.05,173.1,172.88,172.95,8315.0,157.406,157.4515,157.2514,157.315,8315.0
2021-03-11 12:50:00,172.96,173.08,172.83,173.08,10642.0,157.3241,157.4333,157.2059,157.4333,10642.0
2021-03-11 13:00:00,173.08,173.22,172.97,173.07,9128.0,157.4333,157.5606,157.3332,157.4242,9128.0
2021-03-11 13:10:00,173.1,173.23,172.99,172.99,8203.0,157.4515,157.5697,157.3514,157.3514,8203.0
2021-03-11 13:20:00,173.06,173.1,172.76,173.05,11481.0,157.4151,157.4515,157.1422,157.406,11481.0
2021-03-11 13:30:00,173.05,173.05,172.7,172.77,9553.0,157.406,157.406,157.0876,157.1513,9553.0
2021-03-11 13:40:00,172.77,173.01,172.77,173.0,7044.0,157.1513,157.3696,157.1513,157.3605,7044.0
2021-03-11 13:50:00,173.06,173.32,172.8,173.19,25758.0,157.4151,157.6516,157.1786,157.5333,25758.0
2021-03-11 14:00:00,173.21,173.51,173.14,173.5,26538.0,157.5515,157.8244,157.4879,157.8153,26538.0
2021-03-11 14:10:00,173.46,173.8,173.46,173.8,20047.0,157.7789,158.0882,157.7789,158.0882,20047.0
2021-03-11 14:20:00,173.83,174.0,173.66,173.88,13037.0,158.1155,158.2701,157.9608,158.161,13037.0
2021-03-11 14:30:00,173.86,173.96,173.51,173.56,14607.0,158.1428,158.2337,157.8244,157.8699,14607.0
2021-03-11 14:40:00,173.49,173.52,172.87,172.88,14180.0,157.8062,157.8335,157.2423,157.2514,14180.0
2021-03-11 14:50:00,172.95,173.12,172.81,172.87,11689.0,157.315,157.4697,157.1877,157.2423,11689.0
2021-03-11 15:00:00,172.81,172.92,172.56,172.66,15828.0,157.1877,157.2877,156.9603,157.0512,15828.0
2021-03-11 15:10:00,172.61,172.74,172.46,172.64,12748.0,157.0058,157.124,156.8693,157.0331,12748.0
2021-03-11 15:20:00,172.64,172.77,172.37,172.37,17061.0,157.0331,157.1513,156.7875,156.7875,17061.0
2021-03-11 15:30:00,172.44,172.63,172.2,172.63,21091.0,156.8511,157.024,156.6328,157.024,21091.0
2021-03-11 15:40:00,172.67,172.97,172.61,172.84,25273.0,157.0603,157.3332,157.0058,157.215,25273.0
2021-03-11 15:50:00,172.84,173.22,172.53,172.68,70455.0,157.215,157.5606,156.933,157.0694,70455.0
2021-03-12 09:30:00,174.1,175.19,174.1,174.96,32508.0,158.3611,159.3525,158.3611,159.1433,32508.0
2021-03-12 09:40:00,174.96,175.17,174.38,174.84,12348.0,159.1433,159.3343,158.6158,159.0342,12348.0
2021-03-12 09:50:00,174.41,175.15,174.37,175.1,10560.0,158.643,159.3161,158.6067,159.2707,10560.0
2021-03-12 10:00:00,175.0,175.51,174.86,175.49,13192.0,159.1797,159.6436,159.0524,159.6254,13192.0
2021-03-12 10:10:00,175.49,175.76,175.38,175.72,8086.0,159.6254,159.871,159.5254,159.8346,8086.0
2021-03-12 10:20:00,175.72,175.87,175.49,175.71,18224.0,159.8346,159.9711,159.6254,159.8255,18224.0
2021-03-12 10:30:00,175.72,175.93,175.23,175.86,12509.0,159.8346,160.0256,159.3889,159.962,12509.0
2021-03-12 10:40:00,175.85,175.85,175.27,175.77,10899.0,159.9529,159.9529,159.4253,159.8801,10899.0
2021-03-12 10:50:00,175.77,176.07,175.61,175.73,19982.0,159.8801,160.153,159.7346,159.8437,19982.0
2021-03-12 11:00:00,175.71,176.04,175.51,175.93,15011.0,159.8255,160.1257,159.6436,160.0256,15011.0
2021-03-12 11:10:00,175.97,176.05,175.56,175.56,10255.0,160.062,160.1348,159.6891,159.6891,10255.0
2021-03-12 11:20:00,175.63,175.7,175.14,175.5,10049.0,159.7527,159.8164,159.307,159.6345,10049.0
2021-03-12 11:30:00,175.5,175.5,175.18,175.3,11303.0,159.6345,159.6345,159.3434,159.4526,11303.0
2021-03-12 11:40:00,175.26,175.5,175.13,175.38,8442.0,159.4162,159.6345,159.298,159.5254,8442.0
2021-03-12 11:50:00,175.38,175.48,175.24,175.37,7178.0,159.5254,159.6163,159.398,159.5163,7178.0
2021-03-12 12:00:00,175.35,175.35,175.04,175.05,8965.0,159.4981,159.4981,159.2161,159.2252,8965.0
2021-03-12 12:10:00,175.09,175.76,175.05,175.48,11121.0,159.2616,159.871,159.2252,159.6163,11121.0
2021-03-12 12:20:00,175.5,175.76,175.43,175.76,9214.0,159.6345,159.871,159.5708,159.871,9214.0
2021-03-12 12:30:00,175.76,176.01,175.69,175.89,12818.0,159.871,160.0984,159.8073,159.9892,12818.0
2021-03-12 12:40:00,176.03,176.16,175.9,175.96,8698.0,160.1166,160.2348,159.9983,160.0529,8698.0
2021-03-12 12:50:00,175.96,176.1,175.88,175.95,12530.0,160.0529,160.1803,159.9801,160.0438,12530.0
2021-03-12 13:00:00,175.98,176.2,175.89,175.97,9697.0,160.0711,160.2712,159.9892,160.062,9697.0
2021-03-12 13:10:00,175.96,176.1,175.91,176.06,8364.0,160.0529,160.1803,160.0074,160.1439,8364.0
2021-03-12 13:20:00,176.06,176.07,175.66,175.7,10855.0,160.1439,160.153,159.78,159.8164,10855.0
2021-03-12 13:30:00,175.72,175.77,175.58,175.77,13945.0,159.8346,159.8801,159.7073,159.8801,13945.0
2021-03-12 13:40:00,175.78,175.96,175.61,175.92,16152.0,159.8892,160.0529,159.7346,160.0165,16152.0
2021-03-12 13:50:00,175.92,176.07,175.73,175.97,11285.0,160.0165,160.153,159.8437,160.062,11285.0
2021-03-12 14:00:00,176.0,176.22,175.94,176.06,14309.0,160.0893,160.2894,160.0347,160.1439,14309.0
2021-03-12 14:10:00,176.04,176.24,175.91,176.03,14971.0,160.1257,160.3076,160.0074,160.1166,14971.0
2021-03-12 14:20:00,176.02,176.28,176.0,176.08,11929.0,160.1075,160.344,160.0893,160.1621,11929.0
2021-03-12 14:30:00,176.08,176.41,176.05,176.35,10179.0,160.1621,160.4622,160.1348,160.4077,10179.0
2021-03-12 14:40:00,176.39,176.61,176.27,176.42,11563.0,160.444,160.6442,160.3349,160.4713,11563.0
2021-03-12 14:50:00,176.46,176.55,176.27,176.41,14691.0,160.5077,160.5896,160.3349,160.4622,14691.0
2021-03-12 15:00:00,176.4,176.58,176.34,176.42,16005.0,160.4531,160.6169,160.3986,160.4713,16005.0
2021-03-12 15:10:00,176.39,176.43,176.04,176.35,24315.0,160.444,160.4804,160.1257,160.4077,24315.0
2021-03-12 15:20:00,176.35,176.56,176.2,176.39,18981.0,160.4077,160.5987,160.2712,160.444,18981.0
2021-03-12 15:30:00,176.44,176.53,176.35,176.39,22267.0,160.4895,160.5714,160.4077,160.444,22267.0
2021-03-12 15:40:00,176.42,176.48,176.27,176.46,21877.0,160.4713,160.5259,160.3349,160.5077,21877.0
2021-03-12 15:50:00,176.39,176.5,176.12,176.27,57171.0,160.444,160.5441,160.1985,160.3349,57171.0
2021-03-15 09:30:00,176.49,177.02,176.49,176.9,42295.0,160.535,161.0171,160.535,160.9079,42295.0
2021-03-15 09:40:00,176.72,176.77,175.05,175.06,25648.0,160.7442,160.7897,159.2252,159.2343,25648.0
2021-03-15 09:50:00,175.13,175.58,174.88,175.58,19789.0,159.298,159.7073,159.0706,159.7073,19789.0
2021-03-15 10:00:00,175.65,175.79,174.15,174.28,13955.0,159.7709,159.8983,158.4065,158.5248,13955.0
2021-03-15 10:10:00,174.24,174.79,173.94,174.78,12009.0,158.4884,158.9887,158.2155,158.9796,12009.0
2021-03-15 10:20:00,174.76,175.65,174.76,175.32,6757.0,158.9614,159.7709,158.9614,159.4708,6757.0
2021-03-15 10:30:00,175.48,175.97,175.47,175.91,9763.0,159.6163,160.062,159.6072,160.0074,9763.0
2021-03-15 10:40:00,175.84,175.84,175.16,175.16,8888.0,159.9438,159.9438,159.3252,159.3252,8888.0
2021-03-15 10:50:00,175.22,175.54,175.03,175.27,12970.0,159.3798,159.6709,159.207,159.4253,12970.0
2021-03-15 11:00:00,175.2,175.43,175.13,175.31,9137.0,159.3616,159.5708,159.298,159.4617,9137.0
2021-03-15 11:10:00,175.31,175.61,174.96,175.54,13292.0,159.4617,159.7346,159.1433,159.6709,13292.0
2021-03-15 11:20:00,175.46,175.8,175.38,175.52,8697.0,159.5981,159.9074,159.5254,159.6527,8697.0
2021-03-15 11:30:00,175.38,175.51,174.73,174.87,10375.0,159.5254,159.6436,158.9341,159.0615,10375.0
2021-03-15 11:40:00,174.82,175.33,174.8,174.8,9006.0,159.016,159.4799,158.9978,158.9978,9006.0
2021-03-15 11:50:00,174.81,175.03,174.68,174.87,5594.0,159.0069,159.207,158.8886,159.0615,5594.0
2021-03-15 12:00:00,174.96,174.96,174.81,174.93,5608.0,159.1433,159.1433,159.0069,159.116,5608.0
2021-03-15 12:10:00,174.96,175.13,174.91,175.07,13285.0,159.1433,159.298,159.0978,159.2434,13285.0
2021-03-15 12:20:00,175.15,175.46,175.13,175.45,7280.0,159.3161,159.5981,159.298,159.589,7280.0
2021-03-15 12:30:00,175.45,175.52,175.28,175.46,9532.0,159.589,159.6527,159.4344,159.5981,9532.0
2021-03-15 12:40:00,175.54,176.26,175.54,176.13,17414.0,159.6709,160.3258,159.6709,160.2075,17414.0
2021-03-15 12:50:00,176.19,176.19,175.5,175.62,12993.0,160.2621,160.2621,159.6345,159.7437,12993.0
2021-03-15 13:00:00,175.68,175.68,175.31,175.39,9237.0,159.7982,159.7982,159.4617,159.5344,9237.0
2021-03-15 13:10:00,175.37,175.56,175.35,175.35,11463.0,159.5163,159.6891,159.4981,159.4981,11463.0
2021-03-15 13:20:00,175.35,175.45,175.2,175.45,8237.0,159.4981,159.589,159.3616,159.589,8237.0
2021-03-15 13:30:00,175.45,175.54,175.37,175.49,8016.0,159.589,159.6709,159.5163,159.6254,8016.0
2021-03-15 13:40:00,175.49,175.51,174.94,174.94,13687.0,159.6254,159.6436,159.1251,159.1251,13687.0
2021-03-15 13:50:00,174.97,175.74,174.97,175.74,13059.0,159.1524,159.8528,159.1524,159.8528,13059.0
2021-03-15 14:00:00,175.74,175.89,175.65,175.71,10034.0,159.8528,159.9892,159.7709,159.8255,10034.0
2021-03-15 14:10:00,175.75,176.13,175.74,176.08,6567.0,159.8619,160.2075,159.8528,160.1621,6567.0
2021-03-15 14:20:00,176.01,176.28,175.81,176.28,9782.0,160.0984,160.344,159.9165,160.344,9782.0
2021-03-15 14:30:00,176.25,176.38,176.05,176.27,10529.0,160.3167,160.4349,160.1348,160.3349,10529.0
2021-03-15 14:40:00,176.31,176.35,176.13,176.15,12216.0,160.3713,160.4077,160.2075,160.2257,12216.0
2021-03-15 14:50:00,176.16,176.44,176.15,176.39,8250.0,160.2348,160.4895,160.2257,160.444,8250.0
2021-03-15 15:00:00,176.43,176.55,176.26,176.46,12851.0,160.4804,160.5896,160.3258,160.5077,12851.0
2021-03-15 15:10:00,176.48,176.53,176.31,176.43,12170.0,160.5259,160.5714,160.3713,160.4804,12170.0
2021-03-15 15:20:00,176.49,176.65,176.45,176.48,14312.0,160.535,160.6805,160.4986,160.5259,14312.0
2021-03-15 15:30:00,176.48,176.48,176.09,176.34,16818.0,160.5259,160.5259,160.1712,160.3986,16818.0
2021-03-15 15:40:00,176.38,176.7,176.34,176.57,24157.0,160.4349,160.726,160.3986,160.6078,24157.0
2021-03-15 15:50:00,176.59,176.84,176.48,176.69,54488.0,160.626,160.8534,160.5259,160.7169,54488.0
2021-03-16 09:30:00,176.16,176.16,175.46,175.74,22574.0,160.2348,160.2348,159.5981,159.8528,22574.0
2021-03-16 09:40:00,175.84,176.02,175.56,175.6,12276.0,159.9438,160.1075,159.6891,159.7255,12276.0
2021-03-16 09:50:00,175.59,175.77,175.1,175.34,16919.0,159.7164,159.8801,159.2707,159.489,16919.0
2021-03-16 10:00:00,175.4,175.46,174.39,174.87,15591.0,159.5435,159.5981,158.6248,159.0615,15591.0
2021-03-16 10:10:00,174.86,174.89,174.55,174.7,9644.0,159.0524,159.0796,158.7704,158.9068,9644.0
2021-03-16 10:20:00,174.71,174.71,174.09,174.12,7987.0,158.9159,158.9159,158.352,158.3793,7987.0
2021-03-16 10:30:00,174.11,174.72,173.81,174.44,11110.0,158.3702,158.925,158.0973,158.6703,11110.0
2021-03-16 10:40:00,174.5,174.6,174.25,174.47,13123.0,158.7249,158.8159,158.4975,158.6976,13123.0
2021-03-16 10:50:00,174.48,174.49,174.06,174.25,16673.0,158.7067,158.7158,158.3247,158.4975,16673.0
2021-03-16 11:00:00,174.34,174.37,174.11,174.32,6394.0,158.5794,158.6067,158.3702,158.5612,6394.0
2021-03-16 11:10:00,174.23,174.87,174.05,174.74,14235.0,158.4793,159.0615,158.3156,158.9432,14235.0
2021-03-16 11:20:00,174.71,174.71,174.34,174.49,11507.0,158.9159,158.9159,158.5794,158.7158,11507.0
2021-03-16 11:30:00,174.47,174.56,174.15,174.15,10826.0,158.6976,158.7795,158.4065,158.4065,10826.0
2021-03-16 11:40:00,174.21,174.47,174.06,174.32,7584.0,158.4611,158.6976,158.3247,158.5612,7584.0
2021-03-16 11:50:00,174.37,174.54,174.19,174.5,11098.0,158.6067,158.7613,158.4429,158.7249,11098.0
2021-03-16 12:00:00,174.56,174.87,174.52,174.87,4904.0,158.7795,159.0615,158.7431,159.0615,4904.0
2021-03-16 12:10:00,174.9,175.36,174.79,174.89,21656.0,159.0887,159.5072,158.9887,159.0796,21656.0
2021-03-16 12:20:00,174.97,175.19,174.9,175.02,17883.0,159.1524,159.3525,159.0887,159.1979,17883.0
2021-03-16 12:30:00,175.05,175.36,174.95,175.33,10449.0,159.2252,159.5072,159.1342,159.4799,10449.0
2021-03-16 12:40:00,175.38,175.63,175.35,175.58,5535.0,159.5254,159.7527,159.4981,159.7073,5535.0
2021-03-16 12:50:00,175.59,175.62,175.45,175.56,7951.0,159.7164,159.7437,159.589,159.6891,7951.0
2021-03-16 13:00:00,175.46,175.69,175.23,175.41,13293.0,159.5981,159.8073,159.3889,159.5526,13293.0
2021-03-16 13:10:00,175.41,175.67,175.32,175.67,12356.0,159.5526,159.7891,159.4708,159.7891,12356.0
2021-03-16 13:20:00,175.7,175.72,175.57,175.65,8434.0,159.8164,159.8346,159.6982,159.7709,8434.0
2021-03-16 13:30:00,175.65,175.68,175.41,175.44,5787.0,159.7709,159.7982,159.5526,159.5799,5787.0
2021-03-16 13:40:00,175.44,175.69,175.37,175.69,7703.0,159.5799,159.8073,159.5163,159.8073,7703.0
2021-03-16 13:50:00,175.7,175.89,175.66,175.69,9106.0,159.8164,159.9892,159.78,159.8073,9106.0
2021-03-16 14:00:00,175.75,175.98,175.72,175.93,8257.0,159.8619,160.0711,159.8346,160.0256,8257.0
2021-03-16 14:10:00,175.95,176.1,175.83,176.0,12612.0,160.0438,160.1803,159.9347,160.0893,12612.0
2021-03-16 14:20:00,175.97,175.97,175.41,175.76,16652.0,160.062,160.062,159.5526,159.871,16652.0
2021-03-16 14:30:00,175.7,175.93,175.7,175.83,10840.0,159.8164,160.0256,159.8164,159.9347,10840.0
2021-03-16 14:40:00,175.89,175.94,175.65,175.88,15704.0,159.9892,160.0347,159.7709,159.9801,15704.0
2021-03-16 14:50:00,175.86,176.26,175.79,176.06,16007.0,159.962,160.3258,159.8983,160.1439,16007.0
2021-03-16 15:00:00,176.06,176.16,175.75,176.15,18232.0,160.1439,160.2348,159.8619,160.2257,18232.0
2021-03-16 15:10:00,176.15,176.28,176.01,176.01,24854.0,160.2257,160.344,160.0984,160.0984,24854.0
2021-03-16 15:20:00,176.07,176.08,175.73,175.78,21381.0,160.153,160.1621,159.8437,159.8892,21381.0
2021-03-16 15:30:00,175.79,175.94,175.48,175.78,21432.0,159.8983,160.0347,159.6163,159.8892,21432.0
2021-03-16 15:40:00,175.83,175.86,175.29,175.29,18003.0,159.9347,159.962,159.4435,159.4435,18003.0
2021-03-16 15:50:00,175.36,175.56,175.23,175.29,48439.0,159.5072,159.6891,159.3889,159.4435,48439.0
2021-03-17 09:30:00,176.6,177.7,176.45,177.58,34824.0,160.6351,161.6356,160.4986,161.5265,34824.0
2021-03-17 09:40:00,177.68,177.7,176.77,176.77,14302.0,161.6174,161.6356,160.7897,160.7897,14302.0
2021-03-17 09:50:00,176.77,176.77,176.03,176.2,9787.0,160.7897,160.7897,160.1166,160.2712,9787.0
2021-03-17 10:00:00,176.27,176.3,175.74,175.95,7681.0,160.3349,160.3622,159.8528,160.0438,7681.0
2021-03-17 10:10:00,175.93,175.97,175.18,175.22,12223.0,160.0256,160.062,159.3434,159.3798,12223.0
2021-03-17 10:20:00,175.24,175.88,175.15,175.88,11328.0,159.398,159.9801,159.3161,159.9801,11328.0
2021-03-17 10:30:00,175.91,176.02,175.18,175.39,14396.0,160.0074,160.1075,159.3434,159.5344,14396.0
2021-03-17 10:40:00,175.39,175.59,175.31,175.53,12020.0,159.5344,159.7164,159.4617,159.6618,12020.0
2021-03-17 10:50:00,175.53,175.77,175.53,175.76,9691.0,159.6618,159.8801,159.6618,159.871,9691.0
2021-03-17 11:00:00,175.76,176.4,175.76,176.33,9036.0,159.871,160.4531,159.871,160.3895,9036.0
2021-03-17 11:10:00,176.41,176.53,176.12,176.12,10173.0,160.4622,160.5714,160.1985,160.1985,10173.0
2021-03-17 11:20:00,176.04,176.64,176.04,176.54,6793.0,160.1257,160.6714,160.1257,160.5805,6793.0
2021-03-17 11:30:00,176.65,177.28,176.65,177.23,13753.0,160.6805,161.2536,160.6805,161.2081,13753.0
2021-03-17 11:40:00,177.24,177.47,177.14,177.39,6272.0,161.2172,161.4264,161.1262,161.3536,6272.0
2021-03-17 11:50:00,177.44,177.87,177.41,177.78,15390.0,161.3991,161.7903,161.3718,161.7084,15390.0
2021-03-17 12:00:00,177.84,178.8,177.78,178.74,17197.0,161.763,162.6362,161.7084,162.5816,17197.0
2021-03-17 12:10:00,178.68,178.68,177.78,177.92,9073.0,162.527,162.527,161.7084,161.8357,9073.0
2021-03-17 12:20:00,177.97,177.99,177.69,177.76,8639.0,161.8812,161.8994,161.6265,161.6902,8639.0
2021-03-17 12:30:00,177.78,177.8,177.55,177.56,12800.0,161.7084,161.7266,161.4992,161.5083,12800.0
2021-03-17 12:40:00,177.59,177.62,176.9,177.31,21242.0,161.5356,161.5629,160.9079,161.2809,21242.0
2021-03-17 12:50:00,177.3,177.38,177.1,177.24,10646.0,161.2718,161.3445,161.0899,161.2172,10646.0
2021-03-17 13:00:00,177.32,177.44,177.16,177.18,12764.0,161.29,161.3991,161.1444,161.1626,12764.0
2021-03-17 13:10:00,177.18,177.3,176.94,177.0,13724.0,161.1626,161.2718,160.9443,160.9989,13724.0
2021-03-17 13:20:00,177.0,177.27,176.96,176.96,12081.0,160.9989,161.2445,160.9625,160.9625,12081.0
2021-03-17 13:30:00,176.96,177.26,176.85,177.13,14843.0,160.9625,161.2354,160.8625,161.1171,14843.0
2021-03-17 13:40:00,177.13,177.15,176.77,176.78,14301.0,161.1171,161.1353,160.7897,160.7988,14301.0
2021-03-17 13:50:00,176.76,176.93,176.65,176.66,13725.0,160.7806,160.9352,160.6805,160.6896,13725.0
2021-03-17 14:00:00,176.77,177.49,176.64,176.99,18483.0,160.7897,161.4446,160.6714,160.9898,18483.0
2021-03-17 14:10:00,177.04,177.3,176.48,176.59,16433.0,161.0353,161.2718,160.5259,160.626,16433.0
2021-03-17 14:20:00,176.59,177.16,176.53,176.87,34622.0,160.626,161.1444,160.5714,160.8807,34622.0
2021-03-17 14:30:00,176.86,177.29,176.83,177.23,13519.0,160.8716,161.2627,160.8443,161.2081,13519.0
2021-03-17 14:40:00,177.24,177.32,177.01,177.25,14257.0,161.2172,161.29,161.008,161.2263,14257.0
2021-03-17 14:50:00,177.25,177.32,177.03,177.07,16090.0,161.2263,161.29,161.0262,161.0626,16090.0
2021-03-17 15:00:00,177.16,177.18,177.02,177.12,21123.0,161.1444,161.1626,161.0171,161.1081,21123.0
2021-03-17 15:10:00,177.09,177.1,176.91,177.02,31342.0,161.0808,161.0899,160.917,161.0171,31342.0
2021-03-17 15:20:00,177.03,177.22,176.97,177.11,29159.0,161.0262,161.199,160.9716,161.099,29159.0
2021-03-17 15:30:00,177.12,177.69,177.03,177.59,22583.0,161.1081,161.6265,161.0262,161.5356,22583.0
2021-03-17 15:40:00,177.59,177.67,177.19,177.28,27502.0,161.5356,161.6083,161.1717,161.2536,27502.0
2021-03-17 15:50:00,177.22,177.6,177.16,177.47,126363.0,161.199,161.5447,161.1444,161.4264,126363.0
2021-03-18 09:30:00,177.52,178.59,177.52,178.59,21718.0,161.4719,162.4452,161.4719,162.4452,21718.0
2021-03-18 09:40:00,178.57,178.64,178.2,178.24,8884.0,162.427,162.4906,162.0904,162.1268,8884.0
2021-03-18 09:50:00,178.08,178.41,177.84,178.35,19757.0,161.9813,162.2814,161.763,162.2269,19757.0
2021-03-18 10:00:00,178.24,178.87,178.2,178.87,12501.0,162.1268,162.6998,162.0904,162.6998,12501.0
2021-03-18 10:10:00,178.89,179.08,178.66,178.79,15903.0,162.718,162.8909,162.5088,162.6271,15903.0
2021-03-18 10:20:00,178.86,179.2,178.72,179.02,14650.0,162.6908,163.0,162.5634,162.8363,14650.0
2021-03-18 10:30:00,178.95,179.29,178.59,178.81,11872.0,162.7726,163.0819,162.4452,162.6453,11872.0
2021-03-18 10:40:00,178.77,179.11,178.7,178.98,9513.0,162.6089,162.9182,162.5452,162.7999,9513.0
2021-03-18 10:50:00,178.93,179.13,178.76,179.12,15211.0,162.7544,162.9363,162.5998,162.9272,15211.0
2021-03-18 11:00:00,179.13,179.74,179.07,179.7,11739.0,162.9363,163.4912,162.8818,163.4548,11739.0
2021-03-18 11:10:00,179.69,179.75,179.46,179.68,7631.0,163.4457,163.5003,163.2365,163.4366,7631.0
2021-03-18 11:20:00,179.69,179.9,179.66,179.8,7149.0,163.4457,163.6367,163.4184,163.5458,7149.0
2021-03-18 11:30:00,179.82,180.07,179.67,179.88,31563.0,163.564,163.7914,163.4275,163.6185,31563.0
2021-03-18 11:40:00,179.78,179.97,179.72,179.94,7700.0,163.5276,163.7004,163.473,163.6731,7700.0
2021-03-18 11:50:00,179.93,180.35,179.78,179.99,14593.0,163.664,164.0461,163.5276,163.7186,14593.0
2021-03-18 12:00:00,179.99,180.09,179.82,179.88,10023.0,163.7186,163.8096,163.564,163.6185,10023.0
2021-03-18 12:10:00,179.78,179.95,179.3,179.48,14723.0,163.5276,163.6822,163.091,163.2547,14723.0
2021-03-18 12:20:00,179.68,179.82,179.5,179.79,16277.0,163.4366,163.564,163.2729,163.5367,16277.0
2021-03-18 12:30:00,179.79,179.93,179.73,179.83,9787.0,163.5367,163.664,163.4821,163.5731,9787.0
2021-03-18 12:40:00,179.87,180.03,179.82,179.87,15341.0,163.6094,163.755,163.564,163.6094,15341.0
2021-03-18 12:50:00,179.85,179.87,179.57,179.87,11853.0,163.5913,163.6094,163.3366,163.6094,11853.0
2021-03-18 13:00:00,179.88,180.25,179.82,180.03,9678.0,163.6185,163.9551,163.564,163.755,9678.0
2021-03-18 13:10:00,179.99,180.07,179.84,180.0,12952.0,163.7186,163.7914,163.5822,163.7277,12952.0
2021-03-18 13:20:00,179.99,180.1,179.94,180.08,12143.0,163.7186,163.8187,163.6731,163.8005,12143.0
2021-03-18 13:30:00,180.08,180.29,179.93,180.11,10724.0,163.8005,163.9915,163.664,163.8278,10724.0
2021-03-18 13:40:00,180.14,180.24,180.05,180.07,12080.0,163.855,163.946,163.7732,163.7914,12080.0
2021-03-18 13:50:00,180.14,180.31,180.07,180.31,16934.0,163.855,164.0097,163.7914,164.0097,16934.0
2021-03-18 14:00:00,180.22,180.23,179.83,179.97,15685.0,163.9278,163.9369,163.5731,163.7004,15685.0
2021-03-18 14:10:00,179.94,179.94,179.35,179.39,12784.0,163.6731,163.6731,163.1365,163.1728,12784.0
2021-03-18 14:20:00,179.28,179.51,179.19,179.24,18321.0,163.0728,163.282,162.9909,163.0364,18321.0
2021-03-18 14:30:00,179.28,179.43,178.59,178.78,15700.0,163.0728,163.2092,162.4452,162.618,15700.0
2021-03-18 14:40:00,178.81,179.34,178.45,179.34,20163.0,162.6453,163.1274,162.3178,163.1274,20163.0
2021-03-18 14:50:00,179.39,179.71,179.35,179.63,20548.0,163.1728,163.4639,163.1365,163.3911,20548.0
2021-03-18 15:00:00,179.62,179.62,178.96,179.04,19850.0,163.382,163.382,162.7817,162.8545,19850.0
2021-03-18 15:10:00,179.06,179.46,178.87,179.42,31458.0,162.8727,163.2365,162.6998,163.2001,31458.0
2021-03-18 15:20:00,179.38,179.48,179.04,179.34,39960.0,163.1637,163.2547,162.8545,163.1274,39960.0
2021-03-18 15:30:00,179.34,179.52,179.02,179.1,45700.0,163.1274,163.2911,162.8363,162.9091,45700.0
2021-03-18 15:40:00,179.1,179.14,178.77,179.07,64333.0,162.9091,162.9454,162.6089,162.8818,64333.0
2021-03-18 15:50:00,179.06,179.58,178.97,179.24,112180.0,162.8727,163.3457,162.7908,163.0364,112180.0
2021-03-19 09:30:00,178.27,178.92,176.7,176.84,159894.0,162.1541,162.7453,160.726,160.8534,159894.0
2021-03-19 09:40:00,176.67,176.7,174.95,175.29,20203.0,160.6987,160.726,159.1342,159.4435,20203.0
2021-03-19 09:50:00,175.29,176.51,175.29,176.23,22913.0,159.4435,160.5532,159.4435,160.2985,22913.0
2021-03-19 10:00:00,176.31,176.76,175.94,176.47,16645.0,160.3713,160.7806,160.0347,160.5168,16645.0
2021-03-19 10:10:00,176.4,176.84,176.17,176.84,15326.0,160.4531,160.8534,160.2439,160.8534,15326.0
2021-03-19 10:20:00,176.84,176.86,176.18,176.54,13642.0,160.8534,160.8716,160.253,160.5805,13642.0
2021-03-19 10:30:00,176.55,176.7,175.76,175.93,13751.0,160.5896,160.726,159.871,160.0256,13751.0
2021-03-19 10:40:00,175.93,176.84,175.81,176.8,10404.0,160.0256,160.8534,159.9165,160.817,10404.0
2021-03-19 10:50:00,176.9,177.3,176.83,177.11,9976.0,160.9079,161.2718,160.8443,161.099,9976.0
2021-03-19 11:00:00,177.06,177.25,176.61,176.62,7046.0,161.0535,161.2263,160.6442,160.6533,7046.0
2021-03-19 11:10:00,176.64,176.93,176.48,176.61,11556.0,160.6714,160.9352,160.5259,160.6442,11556.0
2021-03-19 11:20:00,176.66,176.94,176.5,176.83,9866.0,160.6896,160.9443,160.5441,160.8443,9866.0
2021-03-19 11:30:00,176.79,177.34,176.71,177.3,7811.0,160.8079,161.3082,160.7351,161.2718,7811.0
2021-03-19 11:40:00,177.31,177.58,177.23,177.47,6276.0,161.2809,161.5265,161.2081,161.4264,6276.0
2021-03-19 11:50:00,177.52,177.75,177.42,177.44,7295.0,161.4719,161.6811,161.3809,161.3991,7295.0
2021-03-19 12:00:00,177.51,177.6,177.15,177.23,9762.0,161.4628,161.5447,161.1353,161.2081,9762.0
2021-03-19 12:10:00,177.22,177.54,177.04,177.46,9305.0,161.199,161.4901,161.0353,161.4173,9305.0
2021-03-19 12:20:00,177.44,177.57,177.3,177.47,10150.0,161.3991,161.5174,161.2718,161.4264,10150.0
2021-03-19 12:30:00,177.47,177.49,176.96,177.44,15610.0,161.4264,161.4446,160.9625,161.3991,15610.0
2021-03-19 12:40:00,177.41,177.48,177.31,177.36,9492.0,161.3718,161.4355,161.2809,161.3264,9492.0
2021-03-19 12:50:00,177.36,177.52,177.12,177.19,16036.0,161.3264,161.4719,161.1081,161.1717,16036.0
2021-03-19 13:00:00,177.23,177.23,176.59,176.84,9715.0,161.2081,161.2081,160.626,160.8534,9715.0
2021-03-19 13:10:00,176.84,176.96,176.6,176.93,8136.0,160.8534,160.9625,160.6351,160.9352,8136.0
2021-03-19 13:20:00,176.89,176.93,176.74,176.74,11599.0,160.8988,160.9352,160.7624,160.7624,11599.0
2021-03-19 13:30:00,176.87,177.09,176.72,176.98,10052.0,160.8807,161.0808,160.7442,160.9807,10052.0
2021-03-19 13:40:00,176.99,177.34,176.86,177.34,14206.0,160.9898,161.3082,160.8716,161.3082,14206.0
2021-03-19 13:50:00,177.34,177.61,177.32,177.53,8361.0,161.3082,161.5538,161.29,161.481,8361.0
2021-03-19 14:00:00,177.54,177.65,177.1,177.28,11791.0,161.4901,161.5901,161.0899,161.2536,11791.0
2021-03-19 14:10:00,177.31,177.32,177.02,177.05,11595.0,161.2809,161.29,161.0171,161.0444,11595.0
2021-03-19 14:20:00,177.1,177.25,176.92,177.17,12763.0,161.0899,161.2263,160.9261,161.1535,12763.0
2021-03-19 14:30:00,177.23,177.46,177.18,177.46,13093.0,161.2081,161.4173,161.1626,161.4173,13093.0
2021-03-19 14:40:00,177.52,177.91,177.52,177.86,17956.0,161.4719,161.8266,161.4719,161.7812,17956.0
2021-03-19 14:50:00,177.86,177.88,177.51,177.83,18415.0,161.7812,161.7993,161.4628,161.7539,18415.0
2021-03-19 15:00:00,177.83,177.91,177.5,177.66,32634.0,161.7539,161.8266,161.4537,161.5992,32634.0
2021-03-19 15:10:00,177.66,177.91,177.64,177.72,29449.0,161.5992,161.8266,161.581,161.6538,29449.0
2021-03-19 15:20:00,177.76,177.81,177.49,177.59,24019.0,161.6902,161.7357,161.4446,161.5356,24019.0
2021-03-19 15:30:00,177.65,178.06,177.49,177.91,34553.0,161.5901,161.9631,161.4446,161.8266,34553.0
2021-03-19 15:40:00,177.93,178.8,177.93,178.49,91522.0,161.8448,162.6362,161.8448,162.3542,91522.0
2021-03-19 15:50:00,178.49,178.49,177.47,177.47,168827.0,162.3542,162.3542,161.4264,161.4264,168827.0
2021-03-22 09:30:00,177.52,177.52,175.48,177.03,33324.0,161.4719,161.4719,159.6163,161.0262,33324.0
2021-03-22 09:40:00,176.85,177.1,176.55,176.68,7467.0,160.8625,161.0899,160.5896,160.7078,7467.0
2021-03-22 09:50:00,176.69,177.03,176.31,176.8,15808.0,160.7169,161.0262,160.3713,160.817,15808.0
2021-03-22 10:00:00,176.93,177.09,176.12,176.32,18961.0,160.9352,161.0808,160.1985,160.3804,18961.0
2021-03-22 10:10:00,176.18,176.35,175.85,176.06,13272.0,160.253,160.4077,159.9529,160.1439,13272.0
2021-03-22 10:20:00,176.06,176.24,175.7,175.87,11205.0,160.1439,160.3076,159.8164,159.9711,11205.0
2021-03-22 10:30:00,175.88,175.98,175.65,175.76,10838.0,159.9801,160.0711,159.7709,159.871,10838.0
2021-03-22 10:40:00,175.74,176.06,175.63,175.77,7937.0,159.8528,160.1439,159.7527,159.8801,7937.0
2021-03-22 10:50:00,175.82,175.82,175.18,175.19,14391.0,159.9256,159.9256,159.3434,159.3525,14391.0
2021-03-22 11:00:00,175.19,175.6,174.04,174.05,56824.0,159.3525,159.7255,158.3065,158.3156,56824.0
2021-03-22 11:10:00,174.05,174.62,173.52,174.54,31640.0,158.3156,158.8341,157.8335,158.7613,31640.0
2021-03-22 11:20:00,174.56,174.77,174.31,174.61,12343.0,158.7795,158.9705,158.5521,158.825,12343.0
2021-03-22 11:30:00,174.59,174.94,174.42,174.9,8505.0,158.8068,159.1251,158.6521,159.0887,8505.0
2021-03-22 11:40:00,174.89,175.07,174.63,174.73,13722.0,159.0796,159.2434,158.8432,158.9341,13722.0
2021-03-22 11:50:00,174.69,175.12,174.68,175.12,5937.0,158.8977,159.2889,158.8886,159.2889,5937.0
2021-03-22 12:00:00,175.04,175.24,174.66,174.67,9629.0,159.2161,159.398,158.8704,158.8795,9629.0
2021-03-22 12:10:00,174.67,175.16,174.67,175.04,21076.0,158.8795,159.3252,158.8795,159.2161,21076.0
2021-03-22 12:20:00,175.08,175.34,174.94,175.31,16365.0,159.2525,159.489,159.1251,159.4617,16365.0
2021-03-22 12:30:00,175.3,175.59,175.25,175.53,6886.0,159.4526,159.7164,159.4071,159.6618,6886.0
2021-03-22 12:40:00,175.54,175.56,175.3,175.34,8587.0,159.6709,159.6891,159.4526,159.489,8587.0
2021-03-22 12:50:00,175.36,175.43,175.27,175.41,6881.0,159.5072,159.5708,159.4253,159.5526,6881.0
2021-03-22 13:00:00,175.42,175.62,175.41,175.62,6967.0,159.5617,159.7437,159.5526,159.7437,6967.0
2021-03-22 13:10:00,175.66,176.05,175.61,175.94,8612.0,159.78,160.1348,159.7346,160.0347,8612.0
2021-03-22 13:20:00,175.9,176.04,175.86,176.01,10176.0,159.9983,160.1257,159.962,160.0984,10176.0
2021-03-22 13:30:00,176.09,176.09,175.6,175.6,12035.0,160.1712,160.1712,159.7255,159.7255,12035.0
2021-03-22 13:40:00,175.64,176.05,175.64,175.68,8265.0,159.7618,160.1348,159.7618,159.7982,8265.0
2021-03-22 13:50:00,175.65,175.68,175.47,175.68,6661.0,159.7709,159.7982,159.6072,159.7982,6661.0
2021-03-22 14:00:00,175.59,176.13,175.59,176.09,9702.0,159.7164,160.2075,159.7164,160.1712,9702.0
2021-03-22 14:10:00,176.08,176.15,175.9,176.02,8838.0,160.1621,160.2257,159.9983,160.1075,8838.0
2021-03-22 14:20:00,176.02,176.28,175.98,176.28,8592.0,160.1075,160.344,160.0711,160.344,8592.0
2021-03-22 14:30:00,176.46,176.84,176.46,176.81,7754.0,160.5077,160.8534,160.5077,160.8261,7754.0
2021-03-22 14:40:00,176.8,176.92,176.75,176.85,8023.0,160.817,160.9261,160.7715,160.8625,8023.0
2021-03-22 14:50:00,176.86,176.9,176.58,176.6,12148.0,160.8716,160.9079,160.6169,160.6351,12148.0
2021-03-22 15:00:00,176.66,177.09,176.65,177.06,11547.0,160.6896,161.0808,160.6805,161.0535,11547.0
2021-03-22 15:10:00,177.09,177.24,176.9,176.91,11152.0,161.0808,161.2172,160.9079,160.917,11152.0
2021-03-22 15:20:00,176.93,177.1,176.83,177.06,14628.0,160.9352,161.0899,160.8443,161.0535,14628.0
2021-03-22 15:30:00,177.03,177.13,176.85,177.0,22462.0,161.0262,161.1171,160.8625,160.9989,22462.0
2021-03-22 15:40:00,177.01,177.13,176.46,176.48,26759.0,161.008,161.1171,160.5077,160.5259,26759.0
2021-03-22 15:50:00,176.28,176.89,176.28,176.64,63046.0,160.344,160.8988,160.344,160.6714,63046.0
2021-03-23 09:30:00,175.88,176.5,175.17,176.47,18577.0,159.9801,160.5441,159.3343,160.5168,18577.0
2021-03-23 09:40:00,176.54,176.75,176.21,176.45,6207.0,160.5805,160.7715,160.2803,160.4986,6207.0
2021-03-23 09:50:00,176.43,176.99,176.1,176.89,8240.0,160.4804,160.9898,160.1803,160.8988,8240.0
2021-03-23 10:00:00,176.89,176.92,176.1,176.15,11774.0,160.8988,160.9261,160.1803,160.2257,11774.0
2021-03-23 10:10:00,176.07,176.63,176.07,176.63,7431.0,160.153,160.6623,160.153,160.6623,7431.0
2021-03-23 10:20:00,176.78,176.79,176.43,176.44,7692.0,160.7988,160.8079,160.4804,160.4895,7692.0
2021-03-23 10:30:00,176.46,176.63,175.86,176.11,16024.0,160.5077,160.6623,159.962,160.1894,16024.0
2021-03-23 10:40:00,175.91,176.04,175.69,175.89,15186.0,160.0074,160.1257,159.8073,159.9892,15186.0
2021-03-23 10:50:00,175.77,176.14,175.56,175.63,11419.0,159.8801,160.2166,159.6891,159.7527,11419.0
2021-03-23 11:00:00,175.58,175.7,175.36,175.37,11509.0,159.7073,159.8164,159.5072,159.5163,11509.0
2021-03-23 11:10:00,175.35,175.79,175.3,175.57,19558.0,159.4981,159.8983,159.4526,159.6982,19558.0
2021-03-23 11:20:00,175.57,176.34,175.55,176.34,3334.0,159.6982,160.3986,159.68,160.3986,3334.0
2021-03-23 11:30:00,176.32,176.32,175.79,175.85,8187.0,160.3804,160.3804,159.8983,159.9529,8187.0
2021-03-23 11:40:00,175.85,176.03,175.68,176.01,7663.0,159.9529,160.1166,159.7982,160.0984,7663.0
2021-03-23 11:50:00,175.96,176.37,175.85,176.31,6283.0,160.0529,160.4259,159.9529,160.3713,6283.0
2021-03-23 12:00:00,176.21,176.45,175.72,175.75,9815.0,160.2803,160.4986,159.8346,159.8619,9815.0
2021-03-23 12:10:00,175.86,176.2,175.85,175.96,8428.0,159.962,160.2712,159.9529,160.0529,8428.0
2021-03-23 12:20:00,175.9,176.19,175.71,175.98,7658.0,159.9983,160.2621,159.8255,160.0711,7658.0
2021-03-23 12:30:00,175.93,176.05,175.8,175.98,5043.0,160.0256,160.1348,159.9074,160.0711,5043.0
2021-03-23 12:40:00,175.88,176.03,175.78,175.9,3734.0,159.9801,160.1166,159.8892,159.9983,3734.0
2021-03-23 12:50:00,175.97,176.18,175.92,175.92,12770.0,160.062,160.253,160.0165,160.0165,12770.0
2021-03-23 13:00:00,175.93,176.11,175.63,175.68,6995.0,160.0256,160.1894,159.7527,159.7982,6995.0
2021-03-23 13:10:00,175.68,175.92,175.38,175.92,8504.0,159.7982,160.0165,159.5254,160.0165,8504.0
2021-03-23 13:20:00,175.93,176.02,175.75,176.0,7095.0,160.0256,160.1075,159.8619,160.0893,7095.0
2021-03-23 13:30:00,176.01,176.08,175.74,175.74,6083.0,160.0984,160.1621,159.8528,159.8528,6083.0
2021-03-23 13:40:00,175.63,175.63,175.22,175.29,5841.0,159.7527,159.7527,159.3798,159.4435,5841.0
2021-03-23 13:50:00,175.26,175.48,175.22,175.41,5864.0,159.4162,159.6163,159.3798,159.5526,5864.0
2021-03-23 14:00:00,175.35,175.54,175.22,175.52,9490.0,159.4981,159.6709,159.3798,159.6527,9490.0
2021-03-23 14:10:00,175.51,175.64,175.42,175.53,5272.0,159.6436,159.7618,159.5617,159.6618,5272.0
2021-03-23 14:20:00,175.52,175.62,175.28,175.42,9296.0,159.6527,159.7437,159.4344,159.5617,9296.0
2021-03-23 14:30:00,175.42,175.49,175.22,175.28,5228.0,159.5617,159.6254,159.3798,159.4344,5228.0
2021-03-23 14:40:00,175.31,175.33,174.89,175.27,10217.0,159.4617,159.4799,159.0796,159.4253,10217.0
2021-03-23 14:50:00,175.34,175.46,174.98,175.03,7569.0,159.489,159.5981,159.1615,159.207,7569.0
2021-03-23 15:00:00,175.03,175.24,174.79,175.08,15983.0,159.207,159.398,158.9887,159.2525,15983.0
2021-03-23 15:10:00,175.09,175.25,174.82,175.06,11304.0,159.2616,159.4071,159.016,159.2343,11304.0
2021-03-23 15:20:00,175.02,175.2,174.75,175.07,14030.0,159.1979,159.3616,158.9523,159.2434,14030.0
2021-03-23 15:30:00,174.97,174.97,174.4,174.41,21564.0,159.1524,159.1524,158.6339,158.643,21564.0
2021-03-23 15:40:00,174.42,175.0,174.39,174.71,28351.0,158.6521,159.1797,158.6248,158.9159,28351.0
2021-03-23 15:50:00,174.66,175.05,174.32,174.82,61520.0,158.8704,159.2252,158.5612,159.016,61520.0
2021-03-24 09:30:00,176.31,177.99,176.31,177.86,22821.0,160.3713,161.8994,160.3713,161.7812,22821.0
2021-03-24 09:40:00,177.99,179.01,177.9,178.86,16732.0,161.8994,162.8272,161.8175,162.6908,16732.0
2021-03-24 09:50:00,178.77,178.87,177.76,178.09,20596.0,162.6089,162.6998,161.6902,161.9904,20596.0
2021-03-24 10:00:00,178.24,178.72,178.22,178.3,10138.0,162.1268,162.5634,162.1086,162.1814,10138.0
2021-03-24 10:10:00,178.26,179.09,178.19,178.59,14734.0,162.145,162.9,162.0813,162.4452,14734.0
2021-03-24 10:20:00,178.59,178.71,178.22,178.41,7889.0,162.4452,162.5543,162.1086,162.2814,7889.0
2021-03-24 10:30:00,178.5,178.73,178.33,178.65,8854.0,162.3633,162.5725,162.2087,162.4997,8854.0
2021-03-24 10:40:00,178.64,179.41,178.64,179.34,13961.0,162.4906,163.191,162.4906,163.1274,13961.0
2021-03-24 10:50:00,179.29,179.41,178.78,179.02,15550.0,163.0819,163.191,162.618,162.8363,15550.0
2021-03-24 11:00:00,179.08,179.08,178.5,178.55,9091.0,162.8909,162.8909,162.3633,162.4088,9091.0
2021-03-24 11:10:00,178.64,178.64,178.2,178.35,7074.0,162.4906,162.4906,162.0904,162.2269,7074.0
2021-03-24 11:20:00,178.35,178.35,178.06,178.1,8286.0,162.2269,162.2269,161.9631,161.9995,8286.0
2021-03-24 11:30:00,178.15,178.41,178.05,178.33,8480.0,162.0449,162.2814,161.954,162.2087,8480.0
2021-03-24 11:40:00,178.22,178.32,177.97,178.32,8341.0,162.1086,162.1996,161.8812,162.1996,8341.0
2021-03-24 11:50:00,178.32,178.5,178.2,178.5,5137.0,162.1996,162.3633,162.0904,162.3633,5137.0
2021-03-24 12:00:00,178.58,178.93,178.52,178.68,10860.0,162.4361,162.7544,162.3815,162.527,10860.0
2021-03-24 12:10:00,178.53,178.9,178.42,178.71,10239.0,162.3906,162.7271,162.2905,162.5543,10239.0
2021-03-24 12:20:00,178.77,178.94,178.69,178.78,8747.0,162.6089,162.7635,162.5361,162.618,8747.0
2021-03-24 12:30:00,178.79,179.02,178.76,178.96,6886.0,162.6271,162.8363,162.5998,162.7817,6886.0
2021-03-24 12:40:00,178.99,179.18,178.9,178.91,3688.0,162.809,162.9818,162.7271,162.7362,3688.0
2021-03-24 12:50:00,178.91,178.96,178.68,178.96,8707.0,162.7362,162.7817,162.527,162.7817,8707.0
2021-03-24 13:00:00,178.99,179.0,178.57,178.61,7682.0,162.809,162.8181,162.427,162.4634,7682.0
2021-03-24 13:10:00,178.55,178.55,177.75,177.75,11242.0,162.4088,162.4088,161.6811,161.6811,11242.0
2021-03-24 13:20:00,177.7,178.28,177.7,178.24,6420.0,161.6356,162.1632,161.6356,162.1268,6420.0
2021-03-24 13:30:00,178.31,178.47,178.3,178.47,4842.0,162.1905,162.336,162.1814,162.336,4842.0
2021-03-24 13:40:00,178.5,178.51,177.64,178.18,7326.0,162.3633,162.3724,161.581,162.0722,7326.0
2021-03-24 13:50:00,178.27,178.3,177.96,178.11,7061.0,162.1541,162.1814,161.8721,162.0086,7061.0
2021-03-24 14:00:00,178.05,178.16,177.84,177.94,8304.0,161.954,162.054,161.763,161.8539,8304.0
2021-03-24 14:10:00,177.99,178.17,177.82,178.12,7112.0,161.8994,162.0631,161.7448,162.0176,7112.0
2021-03-24 14:20:00,178.12,178.17,177.58,177.61,8268.0,162.0176,162.0631,161.5265,161.5538,8268.0
2021-03-24 14:30:00,177.56,177.6,177.34,177.42,12334.0,161.5083,161.5447,161.3082,161.3809,12334.0
2021-03-24 14:40:00,177.45,177.68,177.28,177.59,10845.0,161.4082,161.6174,161.2536,161.5356,10845.0
2021-03-24 14:50:00,177.58,177.87,177.41,177.54,10836.0,161.5265,161.7903,161.3718,161.4901,10836.0
2021-03-24 15:00:00,177.55,177.83,177.43,177.75,10150.0,161.4992,161.7539,161.39,161.6811,10150.0
2021-03-24 15:10:00,177.8,177.85,177.57,177.63,20176.0,161.7266,161.7721,161.5174,161.5719,20176.0
2021-03-24 15:20:00,177.6,177.61,177.26,177.43,13685.0,161.5447,161.5538,161.2354,161.39,13685.0
2021-03-24 15:30:00,177.29,177.46,176.93,177.19,23575.0,161.2627,161.4173,160.9352,161.1717,23575.0
2021-03-24 15:40:00,177.19,177.29,176.9,176.94,26221.0,161.1717,161.2627,160.9079,160.9443,26221.0
2021-03-24 15:50:00,176.88,176.97,176.41,176.41,79701.0,160.8897,160.9716,160.4622,160.4622,79701.0
2021-03-25 09:30:00,175.81,176.64,175.81,176.02,20486.0,159.9165,160.6714,159.9165,160.1075,20486.0
2021-03-25 09:40:00,176.19,176.54,175.75,176.5,16290.0,160.2621,160.5805,159.8619,160.5441,16290.0
2021-03-25 09:50:00,176.51,176.59,176.06,176.25,13436.0,160.5532,160.626,160.1439,160.3167,13436.0
2021-03-25 10:00:00,176.26,176.38,175.88,176.28,7329.0,160.3258,160.4349,159.9801,160.344,7329.0
2021-03-25 10:10:00,176.22,176.23,175.78,175.9,7244.0,160.2894,160.2985,159.8892,159.9983,7244.0
2021-03-25 10:20:00,175.92,176.67,175.88,176.67,8286.0,160.0165,160.6987,159.9801,160.6987,8286.0
2021-03-25 10:30:00,176.67,176.83,176.21,176.37,8095.0,160.6987,160.8443,160.2803,160.4259,8095.0
2021-03-25 10:40:00,176.31,176.31,176.02,176.22,12273.0,160.3713,160.3713,160.1075,160.2894,12273.0
2021-03-25 10:50:00,176.17,176.36,175.94,176.36,11139.0,160.2439,160.4168,160.0347,160.4168,11139.0
2021-03-25 11:00:00,176.29,176.46,175.88,176.4,13347.0,160.3531,160.5077,159.9801,160.4531,13347.0
2021-03-25 11:10:00,176.39,177.03,176.38,177.02,9518.0,160.444,161.0262,160.4349,161.0171,9518.0
2021-03-25 11:20:00,177.01,177.68,176.96,177.63,15536.0,161.008,161.6174,160.9625,161.5719,15536.0
2021-03-25 11:30:00,177.66,178.5,177.66,178.28,24573.0,161.5992,162.3633,161.5992,162.1632,24573.0
2021-03-25 11:40:00,178.28,178.6,177.94,178.5,32580.0,162.1632,162.4543,161.8539,162.3633,32580.0
2021-03-25 11:50:00,178.56,179.73,178.53,179.69,27250.0,162.4179,163.4821,162.3906,163.4457,27250.0
2021-03-25 12:00:00,179.68,179.75,178.79,178.91,19982.0,163.4366,163.5003,162.6271,162.7362,19982.0
2021-03-25 12:10:00,178.96,179.33,178.83,179.31,11892.0,162.7817,163.1183,162.6635,163.1001,11892.0
2021-03-25 12:20:00,179.31,179.31,178.8,178.83,7858.0,163.1001,163.1001,162.6362,162.6635,7858.0
2021-03-25 12:30:00,178.78,179.36,178.65,179.36,12539.0,162.618,163.1456,162.4997,163.1456,12539.0
2021-03-25 12:40:00,179.3,179.5,179.23,179.49,4056.0,163.091,163.2729,163.0273,163.2638,4056.0
2021-03-25 12:50:00,179.51,179.72,179.43,179.56,6283.0,163.282,163.473,163.2092,163.3275,6283.0
2021-03-25 13:00:00,179.51,179.59,179.27,179.32,3737.0,163.282,163.3548,163.0637,163.1092,3737.0
2021-03-25 13:10:00,179.43,179.53,179.1,179.45,6341.0,163.2092,163.3002,162.9091,163.2274,6341.0
2021-03-25 13:20:00,179.48,179.56,179.25,179.25,6897.0,163.2547,163.3275,163.0455,163.0455,6897.0
2021-03-25 13:30:00,179.26,179.26,179.01,179.16,8701.0,163.0546,163.0546,162.8272,162.9636,8701.0
2021-03-25 13:40:00,179.19,179.88,179.19,179.44,17286.0,162.9909,163.6185,162.9909,163.2183,17286.0
2021-03-25 13:50:00,179.44,179.65,179.35,179.39,7289.0,163.2183,163.4093,163.1365,163.1728,7289.0
2021-03-25 14:00:00,179.28,179.44,179.12,179.32,5434.0,163.0728,163.2183,162.9272,163.1092,5434.0
2021-03-25 14:10:00,179.48,179.73,179.29,179.72,29888.0,163.2547,163.4821,163.0819,163.473,29888.0
2021-03-25 14:20:00,179.67,179.67,178.96,178.97,10333.0,163.4275,163.4275,162.7817,162.7908,10333.0
2021-03-25 14:30:00,179.04,179.27,178.91,179.22,31255.0,162.8545,163.0637,162.7362,163.0182,31255.0
2021-03-25 14:40:00,179.32,179.71,179.26,179.55,17124.0,163.1092,163.4639,163.0546,163.3184,17124.0
2021-03-25 14:50:00,179.58,179.92,179.21,179.21,15798.0,163.3457,163.6549,163.0091,163.0091,15798.0
2021-03-25 15:00:00,179.28,179.45,179.01,179.37,10205.0,163.0728,163.2274,162.8272,163.1546,10205.0
2021-03-25 15:10:00,179.23,179.8,179.17,179.8,10405.0,163.0273,163.5458,162.9727,163.5458,10405.0
2021-03-25 15:20:00,179.79,179.93,179.72,179.91,11155.0,163.5367,163.664,163.473,163.6458,11155.0
2021-03-25 15:30:00,179.9,180.0,179.81,179.83,23715.0,163.6367,163.7277,163.5549,163.5731,23715.0
2021-03-25 15:40:00,179.85,180.02,179.55,179.63,18656.0,163.5913,163.7459,163.3184,163.3911,18656.0
2021-03-25 15:50:00,179.63,180.26,179.63,180.07,57627.0,163.3911,163.9642,163.3911,163.7914,57627.0
2021-03-26 09:30:00,180.0,180.51,179.2,179.99,42589.0,163.7277,164.1916,163.0,163.7186,42589.0
2021-03-26 09:40:00,180.0,180.1,179.16,179.58,20218.0,163.7277,163.8187,162.9636,163.3457,20218.0
2021-03-26 09:50:00,179.71,180.2,179.68,180.09,9778.0,163.4639,163.9096,163.4366,163.8096,9778.0
2021-03-26 10:00:00,180.16,180.35,179.58,179.95,15024.0,163.8732,164.0461,163.3457,163.6822,15024.0
2021-03-26 10:10:00,179.92,180.47,179.86,180.4,16277.0,163.6549,164.1552,163.6004,164.0915,16277.0
2021-03-26 10:20:00,180.36,181.08,180.36,180.6,17371.0,164.0551,164.7101,164.0551,164.2735,17371.0
2021-03-26 10:30:00,180.6,180.82,179.84,179.84,10804.0,164.2735,164.4736,163.5822,163.5822,10804.0
2021-03-26 10:40:00,179.86,180.05,179.46,179.65,13781.0,163.6004,163.7732,163.2365,163.4093,13781.0
2021-03-26 10:50:00,179.61,179.82,179.45,179.6,12743.0,163.373,163.564,163.2274,163.3639,12743.0
2021-03-26 11:00:00,179.64,180.07,179.64,179.95,13838.0,163.4002,163.7914,163.4002,163.6822,13838.0
2021-03-26 11:10:00,179.95,179.95,179.24,179.33,7388.0,163.6822,163.6822,163.0364,163.1183,7388.0
2021-03-26 11:20:00,179.32,179.73,179.01,179.7,13584.0,163.1092,163.4821,162.8272,163.4548,13584.0
2021-03-26 11:30:00,179.69,179.87,179.46,179.46,8392.0,163.4457,163.6094,163.2365,163.2365,8392.0
2021-03-26 11:40:00,179.47,179.77,179.31,179.7,11632.0,163.2456,163.5185,163.1001,163.4548,11632.0
2021-03-26 11:50:00,179.63,179.7,179.37,179.54,10024.0,163.3911,163.4548,163.1546,163.3093,10024.0
2021-03-26 12:00:00,179.53,179.89,179.52,179.89,4925.0,163.3002,163.6276,163.2911,163.6276,4925.0
2021-03-26 12:10:00,179.95,180.39,179.85,180.36,10968.0,163.6822,164.0824,163.5913,164.0551,10968.0
2021-03-26 12:20:00,180.41,180.41,180.02,180.18,5542.0,164.1006,164.1006,163.7459,163.8914,5542.0
2021-03-26 12:30:00,180.24,180.3,179.96,180.11,11025.0,163.946,164.0006,163.6913,163.8278,11025.0
2021-03-26 12:40:00,180.14,180.23,180.01,180.02,7431.0,163.855,163.9369,163.7368,163.7459,7431.0
2021-03-26 12:50:00,180.02,180.53,180.02,180.33,17005.0,163.7459,164.2098,163.7459,164.0279,17005.0
2021-03-26 13:00:00,180.34,180.9,180.28,180.9,15835.0,164.037,164.5463,163.9824,164.5463,15835.0
2021-03-26 13:10:00,180.84,181.0,180.52,180.66,59012.0,164.4918,164.6373,164.2007,164.328,59012.0
2021-03-26 13:20:00,180.55,180.8,180.36,180.48,10793.0,164.228,164.4554,164.0551,164.1643,10793.0
2021-03-26 13:30:00,180.47,180.47,179.92,180.01,9656.0,164.1552,164.1552,163.6549,163.7368,9656.0
2021-03-26 13:40:00,180.0,180.1,179.62,179.67,13114.0,163.7277,163.8187,163.382,163.4275,13114.0
2021-03-26 13:50:00,179.71,180.42,179.71,180.37,13413.0,163.4639,164.1097,163.4639,164.0642,13413.0
2021-03-26 14:00:00,180.29,180.36,179.89,180.1,12880.0,163.9915,164.0551,163.6276,163.8187,12880.0
2021-03-26 14:10:00,180.05,180.41,180.05,180.3,9986.0,163.7732,164.1006,163.7732,164.0006,9986.0
2021-03-26 14:20:00,180.35,180.7,180.23,180.51,7130.0,164.0461,164.3644,163.9369,164.1916,7130.0
2021-03-26 14:30:00,180.56,180.8,180.54,180.62,7022.0,164.2371,164.4554,164.2189,164.2916,7022.0
2021-03-26 14:40:00,180.56,180.65,180.06,180.12,35090.0,164.2371,164.3189,163.7823,163.8368,35090.0
2021-03-26 14:50:00,180.23,180.76,180.22,180.72,8427.0,163.9369,164.419,163.9278,164.3826,8427.0
2021-03-26 15:00:00,180.68,180.72,180.28,180.31,14858.0,164.3462,164.3826,163.9824,164.0097,14858.0
2021-03-26 15:10:00,180.31,180.57,180.09,180.51,23646.0,164.0097,164.2462,163.8096,164.1916,23646.0
2021-03-26 15:20:00,180.52,180.58,180.18,180.37,13355.0,164.2007,164.2553,163.8914,164.0642,13355.0
2021-03-26 15:30:00,180.42,180.74,180.33,180.47,13251.0,164.1097,164.4008,164.0279,164.1552,13251.0
2021-03-26 15:40:00,180.5,180.77,180.33,180.77,16264.0,164.1825,164.4281,164.0279,164.4281,16264.0
2021-03-26 15:50:00,180.69,181.84,180.64,181.54,90470.0,164.3553,165.4014,164.3098,165.1285,90470.0
2021-03-29 09:30:00,181.82,183.25,180.02,183.23,49279.0,165.3832,166.6839,163.7459,166.6657,49279.0
2021-03-29 09:40:00,183.26,183.83,182.9,183.06,15751.0,166.693,167.2115,166.3655,166.5111,15751.0
2021-03-29 09:50:00,182.95,184.0,182.95,183.84,10191.0,166.411,167.3661,166.411,167.2206,10191.0
2021-03-29 10:00:00,183.55,184.04,183.36,183.52,18638.0,166.9568,167.4025,166.7839,166.9295,18638.0
2021-03-29 10:10:00,183.48,183.52,183.0,183.16,10638.0,166.8931,166.9295,166.4565,166.602,10638.0
2021-03-29 10:20:00,183.01,183.01,182.61,182.62,6485.0,166.4656,166.4656,166.1017,166.1108,6485.0
2021-03-29 10:30:00,182.66,182.9,182.39,182.56,6139.0,166.1472,166.3655,165.9016,166.0563,6139.0
2021-03-29 10:40:00,182.37,182.6,182.17,182.47,27425.0,165.8834,166.0927,165.7015,165.9744,27425.0
2021-03-29 10:50:00,182.42,182.66,182.1,182.51,18020.0,165.9289,166.1472,165.6379,166.0108,18020.0
2021-03-29 11:00:00,182.48,182.81,182.39,182.59,15223.0,165.9835,166.2837,165.9016,166.0836,15223.0
2021-03-29 11:10:00,182.7,183.19,182.52,182.96,9411.0,166.1836,166.6293,166.0199,166.4201,9411.0
2021-03-29 11:20:00,182.94,183.25,182.73,183.25,13357.0,166.4019,166.6839,166.2109,166.6839,13357.0
2021-03-29 11:30:00,183.2,183.33,182.91,183.24,10609.0,166.6384,166.7567,166.3746,166.6748,10609.0
2021-03-29 11:40:00,183.28,183.75,183.24,183.47,10104.0,166.7112,167.1387,166.6748,166.884,10104.0
2021-03-29 11:50:00,183.44,183.55,183.01,183.32,37683.0,166.8567,166.9568,166.4656,166.7476,37683.0
2021-03-29 12:00:00,183.34,183.69,183.13,183.2,7583.0,166.7658,167.0841,166.5747,166.6384,7583.0
2021-03-29 12:10:00,183.21,183.26,182.65,182.99,23624.0,166.6475,166.693,166.1381,166.4474,23624.0
2021-03-29 12:20:00,183.07,183.58,182.93,183.54,21095.0,166.5202,166.9841,166.3928,166.9477,21095.0
2021-03-29 12:30:00,183.47,183.64,183.37,183.53,8082.0,166.884,167.0386,166.793,166.9386,8082.0
2021-03-29 12:40:00,183.46,183.62,183.31,183.31,8074.0,166.8749,167.0204,166.7385,166.7385,8074.0
2021-03-29 12:50:00,183.37,183.48,183.18,183.18,6493.0,166.793,166.8931,166.6202,166.6202,6493.0
2021-03-29 13:00:00,183.21,183.78,183.21,183.53,19740.0,166.6475,167.166,166.6475,166.9386,19740.0
2021-03-29 13:10:00,183.52,183.71,183.44,183.56,9710.0,166.9295,167.1023,166.8567,166.9659,9710.0
2021-03-29 13:20:00,183.59,183.63,183.14,183.14,13105.0,166.9932,167.0295,166.5838,166.5838,13105.0
2021-03-29 13:30:00,183.06,183.61,183.06,183.3,7337.0,166.5111,167.0113,166.5111,166.7294,7337.0
2021-03-29 13:40:00,183.24,183.37,183.09,183.37,5022.0,166.6748,166.793,166.5384,166.793,5022.0
2021-03-29 13:50:00,183.32,183.6,183.22,183.3,4533.0,166.7476,167.0022,166.6566,166.7294,4533.0
2021-03-29 14:00:00,183.27,183.57,183.14,183.57,5824.0,166.7021,166.975,166.5838,166.975,5824.0
2021-03-29 14:10:00,183.5,183.83,183.37,183.73,6353.0,166.9113,167.2115,166.793,167.1205,6353.0
2021-03-29 14:20:00,183.76,183.85,183.62,183.69,8367.0,167.1478,167.2296,167.0204,167.0841,8367.0
2021-03-29 14:30:00,183.73,183.73,183.28,183.42,7021.0,167.1205,167.1205,166.7112,166.8385,7021.0
2021-03-29 14:40:00,183.48,183.9,183.48,183.9,6298.0,166.8931,167.2751,166.8931,167.2751,6298.0
2021-03-29 14:50:00,183.81,183.85,183.56,183.73,16196.0,167.1933,167.2296,166.9659,167.1205,16196.0
2021-03-29 15:00:00,183.82,184.01,183.71,183.98,8958.0,167.2024,167.3752,167.1023,167.3479,8958.0
2021-03-29 15:10:00,183.94,183.94,183.52,183.68,9891.0,167.3115,167.3115,166.9295,167.075,9891.0
2021-03-29 15:20:00,183.71,183.94,183.68,183.88,11973.0,167.1023,167.3115,167.075,167.2569,11973.0
2021-03-29 15:30:00,183.85,183.91,183.53,183.73,12693.0,167.2296,167.2842,166.9386,167.1205,12693.0
2021-03-29 15:40:00,183.73,183.8,183.36,183.43,20210.0,167.1205,167.1842,166.7839,166.8476,20210.0
2021-03-29 15:50:00,183.3,183.56,182.96,183.15,127309.0,166.7294,166.9659,166.4201,166.5929,127309.0
2021-03-30 09:30:00,183.34,184.37,183.0,183.53,25377.0,166.7658,167.7026,166.4565,166.9386,25377.0
2021-03-30 09:40:00,183.67,183.72,182.73,182.96,13749.0,167.0659,167.1114,166.2109,166.4201,13749.0
2021-03-30 09:50:00,183.04,183.54,182.69,183.49,14622.0,166.4929,166.9477,166.1745,166.9022,14622.0
2021-03-30 10:00:00,183.4,183.7,183.2,183.67,7349.0,166.8203,167.0932,166.6384,167.0659,7349.0
2021-03-30 10:10:00,183.61,183.7,183.22,183.28,11434.0,167.0113,167.0932,166.6566,166.7112,11434.0
2021-03-30 10:20:00,183.21,183.95,183.12,183.95,11206.0,166.6475,167.3206,166.5656,167.3206,11206.0
2021-03-30 10:30:00,183.87,184.19,183.68,183.98,4893.0,167.2478,167.5389,167.075,167.3479,4893.0
2021-03-30 10:40:00,183.97,184.01,183.42,183.61,4940.0,167.3388,167.3752,166.8385,167.0113,4940.0
2021-03-30 10:50:00,183.56,183.58,183.0,183.0,8380.0,166.9659,166.9841,166.4565,166.4565,8380.0
2021-03-30 11:00:00,183.03,183.33,182.97,182.98,6382.0,166.4838,166.7567,166.4292,166.4383,6382.0
2021-03-30 11:10:00,182.95,183.37,182.93,183.13,9541.0,166.411,166.793,166.3928,166.5747,9541.0
2021-03-30 11:20:00,183.17,183.21,182.55,182.61,11227.0,166.6111,166.6475,166.0472,166.1017,11227.0
2021-03-30 11:30:00,182.53,182.6,182.3,182.45,3288.0,166.029,166.0927,165.8198,165.9562,3288.0
2021-03-30 11:40:00,182.53,183.02,182.53,182.8,5556.0,166.029,166.4747,166.029,166.2746,5556.0
2021-03-30 11:50:00,182.69,182.78,182.6,182.71,4995.0,166.1745,166.2564,166.0927,166.1927,4995.0
2021-03-30 12:00:00,182.85,183.03,182.76,182.92,3315.0,166.32,166.4838,166.2382,166.3837,3315.0
2021-03-30 12:10:00,182.92,183.1,182.63,182.82,5045.0,166.3837,166.5474,166.1199,166.2928,5045.0
2021-03-30 12:20:00,182.65,182.77,182.57,182.72,3476.0,166.1381,166.2473,166.0654,166.2018,3476.0
2021-03-30 12:30:00,182.72,182.89,182.64,182.89,4777.0,166.2018,166.3564,166.129,166.3564,4777.0
2021-03-30 12:40:00,182.85,182.92,182.73,182.76,3956.0,166.32,166.3837,166.2109,166.2382,3956.0
2021-03-30 12:50:00,182.65,183.05,182.65,183.05,8376.0,166.1381,166.502,166.1381,166.502,8376.0
2021-03-30 13:00:00,183.0,183.23,182.75,182.75,6205.0,166.4565,166.6657,166.2291,166.2291,6205.0
2021-03-30 13:10:00,182.74,182.93,182.66,182.9,6755.0,166.22,166.3928,166.1472,166.3655,6755.0
2021-03-30 13:20:00,182.89,182.89,182.72,182.72,6531.0,166.3564,166.3564,166.2018,166.2018,6531.0
2021-03-30 13:30:00,182.72,182.91,182.59,182.89,6508.0,166.2018,166.3746,166.0836,166.3564,6508.0
2021-03-30 13:40:00,182.87,182.99,182.67,182.68,3470.0,166.3382,166.4474,166.1563,166.1654,3470.0
2021-03-30 13:50:00,182.71,182.86,182.69,182.78,3810.0,166.1927,166.3291,166.1745,166.2564,3810.0
2021-03-30 14:00:00,182.75,183.0,182.72,182.98,7117.0,166.2291,166.4565,166.2018,166.4383,7117.0
2021-03-30 14:10:00,182.9,183.12,182.9,183.07,5803.0,166.3655,166.5656,166.3655,166.5202,5803.0
2021-03-30 14:20:00,182.99,183.15,182.99,183.07,3945.0,166.4474,166.5929,166.4474,166.5202,3945.0
2021-03-30 14:30:00,183.07,183.09,182.7,182.78,9493.0,166.5202,166.5384,166.1836,166.2564,9493.0
2021-03-30 14:40:00,182.81,182.95,182.73,182.8,3369.0,166.2837,166.411,166.2109,166.2746,3369.0
2021-03-30 14:50:00,182.81,183.0,182.73,182.96,8012.0,166.2837,166.4565,166.2109,166.4201,8012.0
2021-03-30 15:00:00,182.98,183.21,182.88,183.2,5268.0,166.4383,166.6475,166.3473,166.6384,5268.0
2021-03-30 15:10:00,183.2,183.21,183.0,183.03,5818.0,166.6384,166.6475,166.4565,166.4838,5818.0
2021-03-30 15:20:00,183.06,183.14,182.92,182.93,7329.0,166.5111,166.5838,166.3837,166.3928,7329.0
2021-03-30 15:30:00,182.88,182.93,182.75,182.75,11380.0,166.3473,166.3928,166.2291,166.2291,11380.0
2021-03-30 15:40:00,182.75,182.78,182.28,182.28,26162.0,166.2291,166.2564,165.8016,165.8016,26162.0
2021-03-30 15:50:00,182.21,182.32,181.8,182.1,101335.0,165.7379,165.838,165.365,165.6379,101335.0
2021-03-31 09:30:00,181.32,181.85,181.22,181.77,36458.0,164.9284,165.4105,164.8374,165.3377,36458.0
2021-03-31 09:40:00,181.7,181.71,181.16,181.33,14235.0,165.274,165.2831,164.7828,164.9375,14235.0
2021-03-31 09:50:00,181.22,181.66,181.08,181.6,12231.0,164.8374,165.2376,164.7101,165.1831,12231.0
2021-03-31 10:00:00,181.64,181.74,181.1,181.5,12077.0,165.2194,165.3104,164.7283,165.0921,12077.0
2021-03-31 10:10:00,181.4,181.78,180.89,181.06,15811.0,165.0011,165.3468,164.5372,164.6919,15811.0
2021-03-31 10:20:00,181.0,181.23,180.76,181.1,11249.0,164.6373,164.8465,164.419,164.7283,11249.0
2021-03-31 10:30:00,180.92,181.12,180.7,181.1,12152.0,164.5645,164.7464,164.3644,164.7283,12152.0
2021-03-31 10:40:00,181.06,181.21,180.7,180.88,8905.0,164.6919,164.8283,164.3644,164.5281,8905.0
2021-03-31 10:50:00,180.75,181.67,180.74,181.52,14052.0,164.4099,165.2467,164.4008,165.1103,14052.0
2021-03-31 11:00:00,181.64,181.7,181.2,181.32,8181.0,165.2194,165.274,164.8192,164.9284,8181.0
2021-03-31 11:10:00,181.28,181.42,181.02,181.42,7661.0,164.892,165.0193,164.6555,165.0193,7661.0
2021-03-31 11:20:00,181.42,181.44,180.83,181.0,11369.0,165.0193,165.0375,164.4827,164.6373,11369.0
2021-03-31 11:30:00,181.04,181.07,180.65,180.75,4748.0,164.6737,164.701,164.3189,164.4099,4748.0
2021-03-31 11:40:00,180.7,181.17,180.68,181.1,6536.0,164.3644,164.7919,164.3462,164.7283,6536.0
2021-03-31 11:50:00,181.14,181.14,180.83,180.83,4225.0,164.7646,164.7646,164.4827,164.4827,4225.0
2021-03-31 12:00:00,180.9,181.15,180.83,181.15,4692.0,164.5463,164.7737,164.4827,164.7737,4692.0
2021-03-31 12:10:00,181.23,181.4,181.2,181.36,4810.0,164.8465,165.0011,164.8192,164.9647,4810.0
2021-03-31 12:20:00,181.39,181.39,180.94,181.06,6592.0,164.992,164.992,164.5827,164.6919,6592.0
2021-03-31 12:30:00,181.03,181.23,180.83,180.9,7796.0,164.6646,164.8465,164.4827,164.5463,7796.0
2021-03-31 12:40:00,180.94,181.13,180.88,181.0,4675.0,164.5827,164.7555,164.5281,164.6373,4675.0
2021-03-31 12:50:00,181.03,181.62,181.03,181.62,8441.0,164.6646,165.2012,164.6646,165.2012,8441.0
2021-03-31 13:00:00,181.68,181.89,181.57,181.65,5346.0,165.2558,165.4468,165.1558,165.2285,5346.0
2021-03-31 13:10:00,181.61,181.67,181.24,181.28,18719.0,165.1921,165.2467,164.8556,164.892,18719.0
2021-03-31 13:20:00,181.34,181.34,181.14,181.24,4831.0,164.9466,164.9466,164.7646,164.8556,4831.0
2021-03-31 13:30:00,181.26,181.64,181.21,181.63,6313.0,164.8738,165.2194,164.8283,165.2103,6313.0
2021-03-31 13:40:00,181.72,181.79,181.39,181.63,4236.0,165.2922,165.3559,164.992,165.2103,4236.0
2021-03-31 13:50:00,181.54,181.65,181.36,181.65,3683.0,165.1285,165.2285,164.9647,165.2285,3683.0
2021-03-31 14:00:00,181.56,182.18,181.55,182.02,17550.0,165.1467,165.7106,165.1376,165.5651,17550.0
2021-03-31 14:10:00,181.97,182.21,181.89,181.89,3353.0,165.5196,165.7379,165.4468,165.4468,3353.0
2021-03-31 14:20:00,181.82,181.88,181.69,181.88,8762.0,165.3832,165.4377,165.2649,165.4377,8762.0
2021-03-31 14:30:00,181.88,182.11,181.72,182.0,8252.0,165.4377,165.6469,165.2922,165.5469,8252.0
2021-03-31 14:40:00,181.95,182.13,181.89,182.03,17866.0,165.5014,165.6651,165.4468,165.5742,17866.0
2021-03-31 14:50:00,182.02,182.36,181.98,182.13,23124.0,165.5651,165.8743,165.5287,165.6651,23124.0
2021-03-31 15:00:00,182.11,182.12,181.66,181.67,7384.0,165.6469,165.656,165.2376,165.2467,7384.0
2021-03-31 15:10:00,181.67,181.77,181.42,181.76,9081.0,165.2467,165.3377,165.0193,165.3286,9081.0
2021-03-31 15:20:00,181.74,181.83,181.58,181.75,13863.0,165.3104,165.3923,165.1649,165.3195,13863.0
2021-03-31 15:30:00,181.79,181.94,181.43,181.5,10879.0,165.3559,165.4923,165.0284,165.0921,10879.0
2021-03-31 15:40:00,181.48,181.68,181.36,181.62,18501.0,165.0739,165.2558,164.9647,165.2012,18501.0
2021-03-31 15:50:00,181.58,181.88,181.39,181.61,89951.0,165.1649,165.4377,164.992,165.1921,89951.0
2021-04-01 09:30:00,181.63,181.73,180.36,180.36,26051.0,165.2103,165.3013,164.0551,164.0551,26051.0
2021-04-01 09:40:00,180.21,181.03,180.21,180.46,12301.0,163.9187,164.6646,163.9187,164.1461,12301.0
2021-04-01 09:50:00,180.37,180.37,179.9,180.22,14286.0,164.0642,164.0642,163.6367,163.9278,14286.0
2021-04-01 10:00:00,180.24,181.01,180.17,180.6,17555.0,163.946,164.6464,163.8823,164.2735,17555.0
2021-04-01 10:10:00,180.49,180.54,179.94,180.12,9243.0,164.1734,164.2189,163.6731,163.8368,9243.0
2021-04-01 10:20:00,180.12,180.6,179.85,180.37,7660.0,163.8368,164.2735,163.5913,164.0642,7660.0
2021-04-01 10:30:00,180.28,180.6,180.0,180.55,10800.0,163.9824,164.2735,163.7277,164.228,10800.0
2021-04-01 10:40:00,180.47,180.61,180.25,180.61,7613.0,164.1552,164.2825,163.9551,164.2825,7613.0
2021-04-01 10:50:00,180.54,181.02,180.53,180.76,8435.0,164.2189,164.6555,164.2098,164.419,8435.0
2021-04-01 11:00:00,180.72,180.84,180.62,180.67,7589.0,164.3826,164.4918,164.2916,164.3371,7589.0
2021-04-01 11:10:00,180.69,180.79,180.5,180.79,6760.0,164.3553,164.4463,164.1825,164.4463,6760.0
2021-04-01 11:20:00,180.67,180.7,180.46,180.53,11106.0,164.3371,164.3644,164.1461,164.2098,11106.0
2021-04-01 11:30:00,180.55,180.89,180.55,180.85,6273.0,164.228,164.5372,164.228,164.5009,6273.0
2021-04-01 11:40:00,180.81,180.97,180.39,180.46,8381.0,164.4645,164.61,164.0824,164.1461,8381.0
2021-04-01 11:50:00,180.39,180.74,180.39,180.68,5332.0,164.0824,164.4008,164.0824,164.3462,5332.0
2021-04-01 12:00:00,180.74,181.3,180.74,181.3,13258.0,164.4008,164.9102,164.4008,164.9102,13258.0
2021-04-01 12:10:00,181.33,181.56,181.14,181.14,3983.0,164.9375,165.1467,164.7646,164.7646,3983.0
2021-04-01 12:20:00,181.18,181.27,180.95,180.96,5330.0,164.801,164.8829,164.5918,164.6009,5330.0
2021-04-01 12:30:00,180.99,181.28,180.89,181.28,3923.0,164.6282,164.892,164.5372,164.892,3923.0
2021-04-01 12:40:00,181.12,181.2,180.93,181.06,16628.0,164.7464,164.8192,164.5736,164.6919,16628.0
2021-04-01 12:50:00,181.14,181.42,181.01,181.01,14522.0,164.7646,165.0193,164.6464,164.6464,14522.0
2021-04-01 13:00:00,181.01,181.01,180.84,180.91,5749.0,164.6464,164.6464,164.4918,164.5554,5749.0
2021-04-01 13:10:00,180.95,180.95,180.65,180.83,4438.0,164.5918,164.5918,164.3189,164.4827,4438.0
2021-04-01 13:20:00,180.74,181.06,180.65,180.99,7245.0,164.4008,164.6919,164.3189,164.6282,7245.0
2021-04-01 13:30:00,181.05,181.37,181.04,181.11,12321.0,164.6828,164.9738,164.6737,164.7373,12321.0
2021-04-01 13:40:00,181.21,181.24,180.51,180.66,12112.0,164.8283,164.8556,164.1916,164.328,12112.0
2021-04-01 13:50:00,180.74,180.92,180.65,180.71,6077.0,164.4008,164.5645,164.3189,164.3735,6077.0
2021-04-01 14:00:00,180.84,180.86,180.6,180.68,5723.0,164.4918,164.5099,164.2735,164.3462,5723.0
2021-04-01 14:10:00,180.69,180.69,180.28,180.41,5462.0,164.3553,164.3553,163.9824,164.1006,5462.0
2021-04-01 14:20:00,180.49,180.51,180.08,180.19,4542.0,164.1734,164.1916,163.8005,163.9005,4542.0
2021-04-01 14:30:00,180.23,180.47,180.21,180.41,12301.0,163.9369,164.1552,163.9187,164.1006,12301.0
2021-04-01 14:40:00,180.45,180.58,180.38,180.55,5935.0,164.137,164.2553,164.0733,164.228,5935.0
2021-04-01 14:50:00,180.54,180.63,180.38,180.57,8257.0,164.2189,164.3007,164.0733,164.2462,8257.0
2021-04-01 15:00:00,180.58,180.63,180.41,180.51,8299.0,164.2553,164.3007,164.1006,164.1916,8299.0
2021-04-01 15:10:00,180.51,180.61,180.36,180.41,8381.0,164.1916,164.2825,164.0551,164.1006,8381.0
2021-04-01 15:20:00,180.41,180.45,180.2,180.3,11899.0,164.1006,164.137,163.9096,164.0006,11899.0
2021-04-01 15:30:00,180.32,180.56,180.27,180.42,9965.0,164.0188,164.2371,163.9733,164.1097,9965.0
2021-04-01 15:40:00,180.41,180.77,180.36,180.77,17904.0,164.1006,164.4281,164.0551,164.4281,17904.0
2021-04-01 15:50:00,180.86,181.04,180.69,180.83,58386.0,164.5099,164.6737,164.3553,164.4827,58386.0
2021-04-05 09:30:00,182.2,184.0,182.0,182.75,35872.0,165.7288,167.3661,165.5469,166.2291,35872.0
2021-04-05 09:40:00,182.95,183.75,182.88,183.25,13384.0,166.411,167.1387,166.3473,166.6839,13384.0
2021-04-05 09:50:00,183.14,183.29,182.79,183.27,13646.0,166.5838,166.7203,166.2655,166.7021,13646.0
2021-04-05 10:00:00,183.3,183.7,183.09,183.37,11096.0,166.7294,167.0932,166.5384,166.793,11096.0
2021-04-05 10:10:00,183.29,184.24,183.24,183.58,14551.0,166.7203,167.5844,166.6748,166.9841,14551.0
2021-04-05 10:20:00,183.82,183.85,183.46,183.83,14761.0,167.2024,167.2296,166.8749,167.2115,14761.0
2021-04-05 10:30:00,183.84,183.84,183.53,183.59,12019.0,167.2206,167.2206,166.9386,166.9932,12019.0
2021-04-05 10:40:00,183.64,184.1,183.6,184.05,7895.0,167.0386,167.457,167.0022,167.4116,7895.0
2021-04-05 10:50:00,183.99,184.23,183.7,183.78,25824.0,167.357,167.5753,167.0932,167.166,25824.0
2021-04-05 11:00:00,183.65,184.07,183.6,183.94,31431.0,167.0477,167.4298,167.0022,167.3115,31431.0
2021-04-05 11:10:00,183.94,184.06,183.64,183.8,5469.0,167.3115,167.4207,167.0386,167.1842,5469.0
2021-04-05 11:20:00,183.75,183.75,183.39,183.53,14861.0,167.1387,167.1387,166.8112,166.9386,14861.0
2021-04-05 11:30:00,183.49,183.95,183.48,183.9,13602.0,166.9022,167.3206,166.8931,167.2751,13602.0
2021-04-05 11:40:00,183.83,184.23,183.83,184.19,5599.0,167.2115,167.5753,167.2115,167.5389,5599.0
2021-04-05 11:50:00,184.21,184.29,184.05,184.24,6836.0,167.5571,167.6299,167.4116,167.5844,6836.0
2021-04-05 12:00:00,184.27,184.37,184.15,184.19,7561.0,167.6117,167.7026,167.5025,167.5389,7561.0
2021-04-05 12:10:00,184.14,184.14,183.75,183.75,7743.0,167.4934,167.4934,167.1387,167.1387,7743.0
2021-04-05 12:20:00,183.78,184.13,183.56,184.09,7697.0,167.166,167.4843,166.9659,167.448,7697.0
2021-04-05 12:30:00,184.12,184.91,184.11,184.83,19143.0,167.4752,168.1938,167.4661,168.1211,19143.0
2021-04-05 12:40:00,184.87,184.94,184.65,184.93,24709.0,168.1574,168.2211,167.9573,168.212,24709.0
2021-04-05 12:50:00,184.93,184.98,184.67,184.86,13945.0,168.212,168.2575,167.9755,168.1483,13945.0
2021-04-05 13:00:00,184.82,184.83,184.19,184.3,17568.0,168.112,168.1211,167.5389,167.639,17568.0
2021-04-05 13:10:00,184.28,184.31,183.6,183.62,13608.0,167.6208,167.6481,167.0022,167.0204,13608.0
2021-04-05 13:20:00,183.62,183.97,183.58,183.97,12883.0,167.0204,167.3388,166.9841,167.3388,12883.0
2021-04-05 13:30:00,183.94,184.15,183.83,183.96,13522.0,167.3115,167.5025,167.2115,167.3297,13522.0
2021-04-05 13:40:00,183.9,184.24,183.79,184.05,10277.0,167.2751,167.5844,167.1751,167.4116,10277.0
2021-04-05 13:50:00,184.11,184.62,183.97,184.55,10409.0,167.4661,167.93,167.3388,167.8664,10409.0
2021-04-05 14:00:00,184.54,184.67,184.41,184.52,21945.0,167.8573,167.9755,167.739,167.8391,21945.0
2021-04-05 14:10:00,184.56,184.85,184.56,184.8,12830.0,167.8755,168.1392,167.8755,168.0938,12830.0
2021-04-05 14:20:00,184.8,184.94,184.64,184.78,11415.0,168.0938,168.2211,167.9482,168.0756,11415.0
2021-04-05 14:30:00,184.82,185.1,184.77,185.08,27988.0,168.112,168.3666,168.0665,168.3485,27988.0
2021-04-05 14:40:00,185.07,185.12,184.82,184.91,13574.0,168.3394,168.3848,168.112,168.1938,13574.0
2021-04-05 14:50:00,184.94,185.16,184.81,184.85,18842.0,168.2211,168.4212,168.1029,168.1392,18842.0
2021-04-05 15:00:00,184.85,184.99,184.81,184.89,11439.0,168.1392,168.2666,168.1029,168.1756,11439.0
2021-04-05 15:10:00,184.94,185.28,184.92,185.28,12832.0,168.2211,168.5304,168.2029,168.5304,12832.0
2021-04-05 15:20:00,185.2,185.27,185.02,185.13,13761.0,168.4576,168.5213,168.2939,168.3939,13761.0
2021-04-05 15:30:00,185.07,185.24,184.99,185.02,20927.0,168.3394,168.494,168.2666,168.2939,20927.0
2021-04-05 15:40:00,185.04,185.3,184.93,185.2,36389.0,168.3121,168.5486,168.212,168.4576,36389.0
2021-04-05 15:50:00,185.16,185.66,185.16,185.63,74280.0,168.4212,168.876,168.4212,168.8487,74280.0
2021-04-06 09:30:00,184.41,185.33,184.41,185.17,31889.0,167.739,168.5759,167.739,168.4303,31889.0
2021-04-06 09:40:00,185.11,185.36,184.56,184.98,9947.0,168.3757,168.6031,167.8755,168.2575,9947.0
2021-04-06 09:50:00,184.9,185.6,184.9,185.08,8935.0,168.1847,168.8214,168.1847,168.3485,8935.0
2021-04-06 10:00:00,185.17,185.42,185.03,185.25,6353.0,168.4303,168.6577,168.303,168.5031,6353.0
2021-04-06 10:10:00,185.33,185.7,185.19,185.62,12388.0,168.5759,168.9124,168.4485,168.8396,12388.0
2021-04-06 10:20:00,185.58,185.7,185.1,185.1,14727.0,168.8033,168.9124,168.3666,168.3666,14727.0
2021-04-06 10:30:00,185.19,185.42,185.01,185.28,7699.0,168.4485,168.6577,168.2848,168.5304,7699.0
2021-04-06 10:40:00,185.22,185.32,184.78,184.91,33834.0,168.4758,168.5668,168.0756,168.1938,33834.0
2021-04-06 10:50:00,184.85,185.17,184.71,185.09,10389.0,168.1392,168.4303,168.0119,168.3575,10389.0
2021-04-06 11:00:00,185.07,185.07,184.75,184.86,10777.0,168.3394,168.3394,168.0483,168.1483,10777.0
2021-04-06 11:10:00,184.87,184.91,184.65,184.78,7748.0,168.1574,168.1938,167.9573,168.0756,7748.0
2021-04-06 11:20:00,184.82,185.6,184.75,185.07,34394.0,168.112,168.8214,168.0483,168.3394,34394.0
2021-04-06 11:30:00,185.17,185.43,185.07,185.34,7534.0,168.4303,168.6668,168.3394,168.5849,7534.0
2021-04-06 11:40:00,185.27,185.28,184.99,185.15,9485.0,168.5213,168.5304,168.2666,168.4121,9485.0
2021-04-06 11:50:00,185.1,185.13,184.67,184.68,16624.0,168.3666,168.3939,167.9755,167.9846,16624.0
2021-04-06 12:00:00,184.78,185.13,184.7,184.8,13112.0,168.0756,168.3939,168.0028,168.0938,13112.0
2021-04-06 12:10:00,184.75,185.18,184.73,185.0,7256.0,168.0483,168.4394,168.0301,168.2757,7256.0
2021-04-06 12:20:00,185.02,185.32,185.01,185.32,7642.0,168.2939,168.5668,168.2848,168.5668,7642.0
2021-04-06 12:30:00,185.32,185.39,184.98,185.05,6957.0,168.5668,168.6304,168.2575,168.3212,6957.0
2021-04-06 12:40:00,185.11,185.31,184.97,184.98,10503.0,168.3757,168.5577,168.2484,168.2575,10503.0
2021-04-06 12:50:00,185.01,185.24,185.0,185.1,3036.0,168.2848,168.494,168.2757,168.3666,3036.0
2021-04-06 13:00:00,185.15,185.39,185.13,185.28,6793.0,168.4121,168.6304,168.3939,168.5304,6793.0
2021-04-06 13:10:00,185.26,185.26,185.04,185.19,8705.0,168.5122,168.5122,168.3121,168.4485,8705.0
2021-04-06 13:20:00,185.17,185.34,184.99,185.27,7313.0,168.4303,168.5849,168.2666,168.5213,7313.0
2021-04-06 13:30:00,185.11,185.21,184.99,185.18,6686.0,168.3757,168.4667,168.2666,168.4394,6686.0
2021-04-06 13:40:00,185.17,185.41,185.1,185.36,7613.0,168.4303,168.6486,168.3666,168.6031,7613.0
2021-04-06 13:50:00,185.32,185.42,185.03,185.06,19761.0,168.5668,168.6577,168.303,168.3303,19761.0
2021-04-06 14:00:00,185.0,185.17,184.97,185.12,19109.0,168.2757,168.4303,168.2484,168.3848,19109.0
2021-04-06 14:10:00,185.06,185.25,185.01,185.2,6216.0,168.3303,168.5031,168.2848,168.4576,6216.0
2021-04-06 14:20:00,185.1,185.23,185.08,185.2,5097.0,168.3666,168.4849,168.3485,168.4576,5097.0
2021-04-06 14:30:00,185.14,185.35,185.07,185.27,7435.0,168.403,168.594,168.3394,168.5213,7435.0
2021-04-06 14:40:00,185.23,185.36,185.16,185.36,6166.0,168.4849,168.6031,168.4212,168.6031,6166.0
2021-04-06 14:50:00,185.29,185.42,185.22,185.28,17334.0,168.5395,168.6577,168.4758,168.5304,17334.0
2021-04-06 15:00:00,185.17,185.19,184.99,185.15,7229.0,168.4303,168.4485,168.2666,168.4121,7229.0
2021-04-06 15:10:00,185.17,185.36,185.03,185.27,14181.0,168.4303,168.6031,168.303,168.5213,14181.0
2021-04-06 15:20:00,185.21,185.31,185.11,185.2,9059.0,168.4667,168.5577,168.3757,168.4576,9059.0
2021-04-06 15:30:00,185.24,185.42,185.19,185.19,19212.0,168.494,168.6577,168.4485,168.4485,19212.0
2021-04-06 15:40:00,185.22,185.49,185.19,185.24,18869.0,168.4758,168.7214,168.4485,168.494,18869.0
2021-04-06 15:50:00,185.25,185.36,185.1,185.12,58812.0,168.5031,168.6031,168.3666,168.3848,58812.0
2021-04-07 09:30:00,185.57,186.0,185.43,185.83,23481.0,168.7942,169.1853,168.6668,169.0307,23481.0
2021-04-07 09:40:00,185.55,185.55,184.98,185.04,7539.0,168.776,168.776,168.2575,168.3121,7539.0
2021-04-07 09:50:00,185.02,185.14,184.22,184.24,14401.0,168.2939,168.403,167.5662,167.5844,14401.0
2021-04-07 10:00:00,184.33,184.49,184.0,184.49,18454.0,167.6663,167.8118,167.3661,167.8118,18454.0
2021-04-07 10:10:00,184.52,184.54,184.34,184.38,9459.0,167.8391,167.8573,167.6754,167.7117,9459.0
2021-04-07 10:20:00,184.39,184.7,184.28,184.48,17635.0,167.7208,168.0028,167.6208,167.8027,17635.0
2021-04-07 10:30:00,184.52,184.82,184.52,184.56,5834.0,167.8391,168.112,167.8391,167.8755,5834.0
2021-04-07 10:40:00,184.61,184.89,184.58,184.81,12272.0,167.9209,168.1756,167.8937,168.1029,12272.0
2021-04-07 10:50:00,184.85,184.89,184.57,184.72,4949.0,168.1392,168.1756,167.8846,168.021,4949.0
2021-04-07 11:00:00,184.69,184.69,184.4,184.41,6413.0,167.9937,167.9937,167.7299,167.739,6413.0
2021-04-07 11:10:00,184.45,184.9,184.41,184.76,35565.0,167.7754,168.1847,167.739,168.0574,35565.0
2021-04-07 11:20:00,184.74,184.75,184.16,184.34,14112.0,168.0392,168.0483,167.5116,167.6754,14112.0
2021-04-07 11:30:00,184.37,184.43,184.18,184.32,8389.0,167.7026,167.7572,167.5298,167.6572,8389.0
2021-04-07 11:40:00,184.28,184.28,184.0,184.2,7775.0,167.6208,167.6208,167.3661,167.548,7775.0
2021-04-07 11:50:00,184.21,184.45,184.11,184.4,10064.0,167.5571,167.7754,167.4661,167.7299,10064.0
2021-04-07 12:00:00,184.43,184.74,184.37,184.68,12311.0,167.7572,168.0392,167.7026,167.9846,12311.0
2021-04-07 12:10:00,184.72,184.75,184.45,184.48,11305.0,168.021,168.0483,167.7754,167.8027,11305.0
2021-04-07 12:20:00,184.48,184.57,184.31,184.35,8236.0,167.8027,167.8846,167.6481,167.6844,8236.0
2021-04-07 12:30:00,184.39,184.7,184.39,184.7,4109.0,167.7208,168.0028,167.7208,168.0028,4109.0
2021-04-07 12:40:00,184.73,184.73,184.49,184.56,9508.0,168.0301,168.0301,167.8118,167.8755,9508.0
2021-04-07 12:50:00,184.6,184.86,184.56,184.86,13297.0,167.9118,168.1483,167.8755,168.1483,13297.0
2021-04-07 13:00:00,184.89,185.0,184.71,184.71,6793.0,168.1756,168.2757,168.0119,168.0119,6793.0
2021-04-07 13:10:00,184.72,184.88,184.67,184.69,4711.0,168.021,168.1665,167.9755,167.9937,4711.0
2021-04-07 13:20:00,184.73,184.85,184.65,184.84,4838.0,168.0301,168.1392,167.9573,168.1302,4838.0
2021-04-07 13:30:00,184.85,184.85,184.64,184.66,6860.0,168.1392,168.1392,167.9482,167.9664,6860.0
2021-04-07 13:40:00,184.67,184.91,184.67,184.84,6320.0,167.9755,168.1938,167.9755,168.1302,6320.0
2021-04-07 13:50:00,184.79,184.81,184.42,184.52,19541.0,168.0847,168.1029,167.7481,167.8391,19541.0
2021-04-07 14:00:00,184.57,184.57,183.88,183.92,29848.0,167.8846,167.8846,167.2569,167.2933,29848.0
2021-04-07 14:10:00,183.88,184.21,183.8,184.18,26833.0,167.2569,167.5571,167.1842,167.5298,26833.0
2021-04-07 14:20:00,184.18,184.41,183.81,183.83,25531.0,167.5298,167.739,167.1933,167.2115,25531.0
2021-04-07 14:30:00,183.8,184.16,183.78,184.15,27520.0,167.1842,167.5116,167.166,167.5025,27520.0
2021-04-07 14:40:00,184.13,184.13,183.61,183.91,21643.0,167.4843,167.4843,167.0113,167.2842,21643.0
2021-04-07 14:50:00,183.87,183.95,183.5,183.7,12426.0,167.2478,167.3206,166.9113,167.0932,12426.0
2021-04-07 15:00:00,183.75,184.04,183.67,183.94,11532.0,167.1387,167.4025,167.0659,167.3115,11532.0
2021-04-07 15:10:00,183.95,184.26,183.91,184.26,11323.0,167.3206,167.6026,167.2842,167.6026,11323.0
2021-04-07 15:20:00,184.22,184.38,184.22,184.35,12578.0,167.5662,167.7117,167.5662,167.6844,12578.0
2021-04-07 15:30:00,184.34,184.71,184.32,184.71,19127.0,167.6754,168.0119,167.6572,168.0119,19127.0
2021-04-07 15:40:00,184.71,184.81,184.6,184.74,16098.0,168.0119,168.1029,167.9118,168.0392,16098.0
2021-04-07 15:50:00,184.74,184.87,184.51,184.8,55208.0,168.0392,168.1574,167.83,168.0938,55208.0
2021-04-08 09:30:00,183.16,183.29,182.07,182.6,35469.0,167.6789,167.7979,166.681,167.1662,35469.0
2021-04-08 09:40:00,182.55,182.83,182.38,182.81,9424.0,167.1204,167.3768,166.9648,167.3584,9424.0
2021-04-08 09:50:00,182.78,182.79,182.24,182.34,13513.0,167.331,167.3401,166.8366,166.9282,13513.0
2021-04-08 10:00:00,182.35,183.29,182.35,183.28,14074.0,166.9373,167.7979,166.9373,167.7887,14074.0
2021-04-08 10:10:00,183.23,183.83,183.21,183.65,14214.0,167.7429,168.2922,167.7246,168.1274,14214.0
2021-04-08 10:20:00,183.58,183.93,183.53,183.82,10283.0,168.0634,168.3838,168.0176,168.2831,10283.0
2021-04-08 10:30:00,183.81,183.87,183.36,183.81,12567.0,168.2739,168.3289,167.862,168.2739,12567.0
2021-04-08 10:40:00,183.68,183.84,183.58,183.77,7023.0,168.1549,168.3014,168.0634,168.2373,7023.0
2021-04-08 10:50:00,183.69,183.96,183.67,183.77,16380.0,168.1641,168.4112,168.1458,168.2373,16380.0
2021-04-08 11:00:00,183.84,184.1,183.74,183.8,15699.0,168.3014,168.5394,168.2098,168.2648,15699.0
2021-04-08 11:10:00,183.85,184.0,183.79,183.94,31049.0,168.3105,168.4479,168.2556,168.3929,31049.0
2021-04-08 11:20:00,183.95,183.95,183.67,183.89,10534.0,168.4021,168.4021,168.1458,168.3472,10534.0
2021-04-08 11:30:00,183.95,184.11,183.74,183.82,14533.0,168.4021,168.5486,168.2098,168.2831,14533.0
2021-04-08 11:40:00,183.79,183.94,183.69,183.81,9897.0,168.2556,168.3929,168.1641,168.2739,9897.0
2021-04-08 11:50:00,183.73,184.09,183.73,183.88,10179.0,168.2007,168.5303,168.2007,168.338,10179.0
2021-04-08 12:00:00,183.86,184.05,183.78,183.99,5452.0,168.3197,168.4936,168.2465,168.4387,5452.0
2021-04-08 12:10:00,183.98,184.22,183.98,184.18,5776.0,168.4296,168.6493,168.4296,168.6126,5776.0
2021-04-08 12:20:00,184.15,184.35,184.14,184.31,8377.0,168.5852,168.7683,168.576,168.7317,8377.0
2021-04-08 12:30:00,184.31,184.5,184.26,184.44,8096.0,168.7317,168.9056,168.6859,168.8507,8096.0
2021-04-08 12:40:00,184.46,184.58,184.41,184.54,4282.0,168.869,168.9788,168.8232,168.9422,4282.0
2021-04-08 12:50:00,184.53,184.53,184.17,184.21,5110.0,168.9331,168.9331,168.6035,168.6401,5110.0
2021-04-08 13:00:00,184.25,184.25,184.09,184.1,5025.0,168.6767,168.6767,168.5303,168.5394,5025.0
2021-04-08 13:10:00,184.09,184.29,184.0,184.27,7989.0,168.5303,168.7134,168.4479,168.695,7989.0
2021-04-08 13:20:00,184.29,184.4,184.24,184.27,5454.0,168.7134,168.8141,168.6676,168.695,5454.0
2021-04-08 13:30:00,184.23,184.34,183.88,184.0,9800.0,168.6584,168.7591,168.338,168.4479,9800.0
2021-04-08 13:40:00,183.98,184.14,183.93,184.13,6074.0,168.4296,168.576,168.3838,168.5669,6074.0
2021-04-08 13:50:00,184.17,184.28,184.04,184.13,6532.0,168.6035,168.7042,168.4845,168.5669,6532.0
2021-04-08 14:00:00,184.09,184.25,184.07,184.17,5503.0,168.5303,168.6767,168.5119,168.6035,5503.0
2021-04-08 14:10:00,184.14,184.29,184.12,184.29,3259.0,168.576,168.7134,168.5577,168.7134,3259.0
2021-04-08 14:20:00,184.29,184.4,184.29,184.39,13106.0,168.7134,168.8141,168.7134,168.8049,13106.0
2021-04-08 14:30:00,184.34,184.53,184.34,184.43,3557.0,168.7591,168.9331,168.7591,168.8415,3557.0
2021-04-08 14:40:00,184.41,184.49,184.39,184.44,6566.0,168.8232,168.8964,168.8049,168.8507,6566.0
2021-04-08 14:50:00,184.44,184.54,184.4,184.52,4453.0,168.8507,168.9422,168.8141,168.9239,4453.0
2021-04-08 15:00:00,184.53,184.56,184.31,184.42,9908.0,168.9331,168.9605,168.7317,168.8324,9908.0
2021-04-08 15:10:00,184.4,184.4,184.1,184.32,10592.0,168.8141,168.8141,168.5394,168.7408,10592.0
2021-04-08 15:20:00,184.33,184.4,184.24,184.37,18374.0,168.75,168.8141,168.6676,168.7866,18374.0
2021-04-08 15:30:00,184.4,184.57,184.3,184.34,20534.0,168.8141,168.9697,168.7225,168.7591,20534.0
2021-04-08 15:40:00,184.3,184.32,184.08,184.16,18901.0,168.7225,168.7408,168.5211,168.5943,18901.0
2021-04-08 15:50:00,184.11,184.31,184.02,184.05,59666.0,168.5486,168.7317,168.4662,168.4936,59666.0
2021-04-09 09:30:00,181.83,183.79,181.83,183.31,70146.0,166.4613,168.2556,166.4613,167.8162,70146.0
2021-04-09 09:40:00,183.25,183.61,182.29,182.49,24718.0,167.7613,168.0908,166.8824,167.0655,24718.0
2021-04-09 09:50:00,182.48,182.7,181.77,182.03,16514.0,167.0563,167.2577,166.4063,166.6444,16514.0
2021-04-09 10:00:00,181.95,182.22,181.58,182.03,23165.0,166.5711,166.8183,166.2324,166.6444,23165.0
2021-04-09 10:10:00,182.03,182.16,181.1,181.2,24654.0,166.6444,166.7634,165.793,165.8845,24654.0
2021-04-09 10:20:00,181.15,181.65,181.05,181.5,15814.0,165.8388,166.2965,165.7472,166.1592,15814.0
2021-04-09 10:30:00,181.4,181.62,181.09,181.41,17255.0,166.0676,166.269,165.7838,166.0768,17255.0
2021-04-09 10:40:00,181.4,181.4,180.88,181.33,16666.0,166.0676,166.0676,165.5916,166.0035,16666.0
2021-04-09 10:50:00,181.31,182.16,181.31,182.04,21527.0,165.9852,166.7634,165.9852,166.6535,21527.0
2021-04-09 11:00:00,182.08,182.19,181.95,182.09,12424.0,166.6901,166.7908,166.5711,166.6993,12424.0
2021-04-09 11:10:00,182.13,182.37,181.77,181.77,27412.0,166.7359,166.9556,166.4063,166.4063,27412.0
2021-04-09 11:20:00,181.84,182.24,181.82,182.06,13978.0,166.4704,166.8366,166.4521,166.6718,13978.0
2021-04-09 11:30:00,182.07,182.07,181.8,181.95,12678.0,166.681,166.681,166.4338,166.5711,12678.0
2021-04-09 11:40:00,181.96,181.96,181.51,181.61,9803.0,166.5803,166.5803,166.1683,166.2599,9803.0
2021-04-09 11:50:00,181.53,181.91,181.46,181.7,16267.0,166.1866,166.5345,166.1226,166.3423,16267.0
2021-04-09 12:00:00,181.71,181.89,181.41,181.44,7575.0,166.3514,166.5162,166.0768,166.1042,7575.0
2021-04-09 12:10:00,181.5,181.8,181.5,181.68,11135.0,166.1592,166.4338,166.1592,166.324,11135.0
2021-04-09 12:20:00,181.63,181.67,181.18,181.18,10265.0,166.2782,166.3148,165.8662,165.8662,10265.0
2021-04-09 12:30:00,181.17,181.8,181.14,181.69,11345.0,165.8571,166.4338,165.8296,166.3331,11345.0
2021-04-09 12:40:00,181.65,181.87,181.6,181.85,8235.0,166.2965,166.4979,166.2507,166.4796,8235.0
2021-04-09 12:50:00,181.81,181.92,181.57,181.6,9053.0,166.443,166.5437,166.2233,166.2507,9053.0
2021-04-09 13:00:00,181.62,181.85,181.58,181.83,13588.0,166.269,166.4796,166.2324,166.4613,13588.0
2021-04-09 13:10:00,181.82,181.94,181.71,181.84,18485.0,166.4521,166.562,166.3514,166.4704,18485.0
2021-04-09 13:20:00,181.81,182.07,181.72,182.02,8140.0,166.443,166.681,166.3606,166.6352,8140.0
2021-04-09 13:30:00,182.02,182.23,181.95,182.23,14503.0,166.6352,166.8275,166.5711,166.8275,14503.0
2021-04-09 13:40:00,182.23,182.55,182.19,182.5,13742.0,166.8275,167.1204,166.7908,167.0746,13742.0
2021-04-09 13:50:00,182.45,182.56,182.22,182.56,20011.0,167.0289,167.1296,166.8183,167.1296,20011.0
2021-04-09 14:00:00,182.52,182.52,182.26,182.31,11526.0,167.093,167.093,166.8549,166.9007,11526.0
2021-04-09 14:10:00,182.28,182.57,182.26,182.45,8688.0,166.8732,167.1387,166.8549,167.0289,8688.0
2021-04-09 14:20:00,182.45,182.45,182.29,182.35,6344.0,167.0289,167.0289,166.8824,166.9373,6344.0
2021-04-09 14:30:00,182.37,182.45,182.23,182.35,13525.0,166.9556,167.0289,166.8275,166.9373,13525.0
2021-04-09 14:40:00,182.34,182.53,182.24,182.52,13215.0,166.9282,167.1021,166.8366,167.093,13215.0
2021-04-09 14:50:00,182.48,182.54,182.35,182.39,15255.0,167.0563,167.1113,166.9373,166.9739,15255.0
2021-04-09 15:00:00,182.38,182.56,182.3,182.37,17518.0,166.9648,167.1296,166.8916,166.9556,17518.0
2021-04-09 15:10:00,182.37,182.48,182.27,182.43,21095.0,166.9556,167.0563,166.8641,167.0106,21095.0
2021-04-09 15:20:00,182.42,182.77,182.37,182.77,18492.0,167.0014,167.3218,166.9556,167.3218,18492.0
2021-04-09 15:30:00,182.78,182.91,182.69,182.81,25113.0,167.331,167.45,167.2486,167.3584,25113.0
2021-04-09 15:40:00,182.85,182.96,182.72,182.92,28869.0,167.3951,167.4958,167.2761,167.4591,28869.0
2021-04-09 15:50:00,182.95,183.39,182.95,182.97,106431.0,167.4866,167.8894,167.4866,167.5049,106431.0
2021-04-12 09:30:00,183.45,184.26,182.96,184.26,33526.0,167.9444,168.6859,167.4958,168.6859,33526.0
2021-04-12 09:40:00,184.21,184.37,183.93,184.08,5556.0,168.6401,168.7866,168.3838,168.5211,5556.0
2021-04-12 09:50:00,184.08,184.49,183.93,184.2,9399.0,168.5211,168.8964,168.3838,168.631,9399.0
2021-04-12 10:00:00,184.27,184.37,183.88,184.08,12073.0,168.695,168.7866,168.338,168.5211,12073.0
2021-04-12 10:10:00,184.04,184.04,183.66,183.92,14404.0,168.4845,168.4845,168.1366,168.3746,14404.0
2021-04-12 10:20:00,183.95,183.95,183.6,183.88,14043.0,168.4021,168.4021,168.0817,168.338,14043.0
2021-04-12 10:30:00,183.8,183.9,183.68,183.7,8690.0,168.2648,168.3563,168.1549,168.1732,8690.0
2021-04-12 10:40:00,183.69,183.89,183.65,183.83,9085.0,168.1641,168.3472,168.1274,168.2922,9085.0
2021-04-12 10:50:00,183.73,183.9,183.68,183.78,9766.0,168.2007,168.3563,168.1549,168.2465,9766.0
2021-04-12 11:00:00,183.81,183.82,183.67,183.75,18709.0,168.2739,168.2831,168.1458,168.219,18709.0
2021-04-12 11:10:00,183.75,184.19,183.66,184.16,14789.0,168.219,168.6218,168.1366,168.5943,14789.0
2021-04-12 11:20:00,184.19,184.33,184.0,184.32,8534.0,168.6218,168.75,168.4479,168.7408,8534.0
2021-04-12 11:30:00,184.36,184.55,184.22,184.53,6966.0,168.7774,168.9514,168.6493,168.9331,6966.0
2021-04-12 11:40:00,184.56,184.68,184.37,184.57,6574.0,168.9605,169.0704,168.7866,168.9697,6574.0
2021-04-12 11:50:00,184.5,184.64,184.45,184.45,5901.0,168.9056,169.0338,168.8598,168.8598,5901.0
2021-04-12 12:00:00,184.47,184.61,184.44,184.51,9720.0,168.8781,169.0063,168.8507,168.9148,9720.0
2021-04-12 12:10:00,184.56,184.71,184.56,184.68,10132.0,168.9605,169.0979,168.9605,169.0704,10132.0
2021-04-12 12:20:00,184.69,184.82,184.61,184.74,12699.0,169.0795,169.1986,169.0063,169.1253,12699.0
2021-04-12 12:30:00,184.73,184.89,184.72,184.83,11133.0,169.1162,169.2626,169.107,169.2077,11133.0
2021-04-12 12:40:00,184.83,185.11,184.81,184.98,21257.0,169.2077,169.464,169.1894,169.345,21257.0
2021-04-12 12:50:00,185.01,185.03,184.89,184.9,14477.0,169.3725,169.3908,169.2626,169.2718,14477.0
2021-04-12 13:00:00,184.9,185.1,184.77,184.77,20225.0,169.2718,169.4549,169.1528,169.1528,20225.0
2021-04-12 13:10:00,184.77,184.77,184.53,184.57,6571.0,169.1528,169.1528,168.9331,168.9697,6571.0
2021-04-12 13:20:00,184.58,184.65,184.4,184.6,13872.0,168.9788,169.0429,168.8141,168.9971,13872.0
2021-04-12 13:30:00,184.6,184.71,184.51,184.56,11916.0,168.9971,169.0979,168.9148,168.9605,11916.0
2021-04-12 13:40:00,184.58,184.59,184.41,184.53,5510.0,168.9788,168.988,168.8232,168.9331,5510.0
2021-04-12 13:50:00,184.57,184.74,184.38,184.42,10011.0,168.9697,169.1253,168.7957,168.8324,10011.0
2021-04-12 14:00:00,184.44,184.71,184.44,184.64,5831.0,168.8507,169.0979,168.8507,169.0338,5831.0
2021-04-12 14:10:00,184.68,184.8,184.53,184.7,4909.0,169.0704,169.1802,168.9331,169.0887,4909.0
2021-04-12 14:20:00,184.67,184.83,184.65,184.82,8301.0,169.0612,169.2077,169.0429,169.1986,8301.0
2021-04-12 14:30:00,184.83,184.94,184.73,184.88,7793.0,169.2077,169.3084,169.1162,169.2535,7793.0
2021-04-12 14:40:00,184.87,185.05,184.87,184.99,12247.0,169.2443,169.4091,169.2443,169.3542,12247.0
2021-04-12 14:50:00,185.02,185.05,184.91,185.01,8561.0,169.3817,169.4091,169.2809,169.3725,8561.0
2021-04-12 15:00:00,184.97,185.09,184.95,185.02,6979.0,169.3359,169.4457,169.3176,169.3817,6979.0
2021-04-12 15:10:00,185.02,185.07,184.97,185.01,9408.0,169.3817,169.4274,169.3359,169.3725,9408.0
2021-04-12 15:20:00,185.02,185.2,185.01,185.04,11366.0,169.3817,169.5464,169.3725,169.4,11366.0
2021-04-12 15:30:00,185.07,185.15,184.97,185.14,15377.0,169.4274,169.5007,169.3359,169.4915,15377.0
2021-04-12 15:40:00,185.12,185.16,185.0,185.02,22898.0,169.4732,169.5098,169.3633,169.3817,22898.0
2021-04-12 15:50:00,185.02,185.11,184.76,184.95,76747.0,169.3817,169.464,169.1436,169.3176,76747.0
2021-04-13 09:30:00,183.19,183.74,182.75,182.83,57843.0,167.7063,168.2098,167.3035,167.3768,57843.0
2021-04-13 09:40:00,182.74,182.91,182.27,182.91,22486.0,167.2944,167.45,166.8641,167.45,22486.0
2021-04-13 09:50:00,182.91,183.4,182.69,183.2,18583.0,167.45,167.8986,167.2486,167.7155,18583.0
2021-04-13 10:00:00,183.27,183.53,183.15,183.27,8989.0,167.7796,168.0176,167.6697,167.7796,8989.0
2021-04-13 10:10:00,183.28,183.7,183.13,183.57,7172.0,167.7887,168.1732,167.6514,168.0542,7172.0
2021-04-13 10:20:00,183.57,183.94,183.07,183.11,11744.0,168.0542,168.3929,167.5965,167.6331,11744.0
2021-04-13 10:30:00,183.12,183.12,182.81,182.87,17445.0,167.6422,167.6422,167.3584,167.4134,17445.0
2021-04-13 10:40:00,182.87,183.45,182.8,183.41,12939.0,167.4134,167.9444,167.3493,167.9077,12939.0
2021-04-13 10:50:00,183.38,183.84,183.24,183.53,9308.0,167.8803,168.3014,167.7521,168.0176,9308.0
2021-04-13 11:00:00,183.61,183.64,183.28,183.32,24646.0,168.0908,168.1183,167.7887,167.8253,24646.0
2021-04-13 11:10:00,183.32,183.59,183.32,183.42,15863.0,167.8253,168.0725,167.8253,167.9169,15863.0
2021-04-13 11:20:00,183.43,183.75,183.33,183.49,29902.0,167.926,168.219,167.8345,167.981,29902.0
2021-04-13 11:30:00,183.46,183.46,183.09,183.21,9071.0,167.9535,167.9535,167.6148,167.7246,9071.0
2021-04-13 11:40:00,183.21,183.35,183.12,183.3,4823.0,167.7246,167.8528,167.6422,167.807,4823.0
2021-04-13 11:50:00,183.29,183.32,182.99,183.0,6878.0,167.7979,167.8253,167.5232,167.5324,6878.0
2021-04-13 12:00:00,183.01,183.2,182.99,182.99,5266.0,167.5415,167.7155,167.5232,167.5232,5266.0
2021-04-13 12:10:00,182.99,183.06,182.8,183.06,6235.0,167.5232,167.5873,167.3493,167.5873,6235.0
2021-04-13 12:20:00,183.05,183.07,182.77,182.81,5720.0,167.5782,167.5965,167.3218,167.3584,5720.0
2021-04-13 12:30:00,182.85,182.85,182.55,182.56,6511.0,167.3951,167.3951,167.1204,167.1296,6511.0
2021-04-13 12:40:00,182.59,182.64,182.38,182.6,4717.0,167.157,167.2028,166.9648,167.1662,4717.0
2021-04-13 12:50:00,182.58,182.79,182.48,182.5,7208.0,167.1479,167.3401,167.0563,167.0746,7208.0
2021-04-13 13:00:00,182.45,182.45,182.18,182.24,10396.0,167.0289,167.0289,166.7817,166.8366,10396.0
2021-04-13 13:10:00,182.27,182.31,182.11,182.23,12253.0,166.8641,166.9007,166.7176,166.8275,12253.0
2021-04-13 13:20:00,182.27,182.63,182.26,182.62,16309.0,166.8641,167.1937,166.8549,167.1845,16309.0
2021-04-13 13:30:00,182.57,182.57,182.2,182.34,15060.0,167.1387,167.1387,166.8,166.9282,15060.0
2021-04-13 13:40:00,182.36,182.46,182.22,182.27,11785.0,166.9465,167.038,166.8183,166.8641,11785.0
2021-04-13 13:50:00,182.24,182.43,182.18,182.37,8967.0,166.8366,167.0106,166.7817,166.9556,8967.0
2021-04-13 14:00:00,182.36,182.64,182.34,182.5,7982.0,166.9465,167.2028,166.9282,167.0746,7982.0
2021-04-13 14:10:00,182.53,182.68,182.53,182.64,8150.0,167.1021,167.2394,167.1021,167.2028,8150.0
2021-04-13 14:20:00,182.67,182.72,182.61,182.69,6389.0,167.2303,167.2761,167.1753,167.2486,6389.0
2021-04-13 14:30:00,182.69,182.8,182.49,182.59,15762.0,167.2486,167.3493,167.0655,167.157,15762.0
2021-04-13 14:40:00,182.59,182.76,182.57,182.7,13384.0,167.157,167.3127,167.1387,167.2577,13384.0
2021-04-13 14:50:00,182.7,182.74,182.43,182.47,14596.0,167.2577,167.2944,167.0106,167.0472,14596.0
2021-04-13 15:00:00,182.5,182.92,182.5,182.89,9820.0,167.0746,167.4591,167.0746,167.4317,9820.0
2021-04-13 15:10:00,182.89,182.96,182.64,182.72,15446.0,167.4317,167.4958,167.2028,167.2761,15446.0
2021-04-13 15:20:00,182.75,182.88,182.67,182.78,16517.0,167.3035,167.4225,167.2303,167.331,16517.0
2021-04-13 15:30:00,182.82,182.86,182.44,182.44,21438.0,167.3676,167.4042,167.0197,167.0197,21438.0
2021-04-13 15:40:00,182.45,182.52,182.17,182.18,33924.0,167.0289,167.093,166.7725,166.7817,33924.0
2021-04-13 15:50:00,182.2,182.44,182.01,182.28,105608.0,166.8,167.0197,166.6261,166.8732,105608.0
2021-04-14 09:30:00,182.73,183.38,182.44,183.23,20453.0,167.2852,167.8803,167.0197,167.7429,20453.0
2021-04-14 09:40:00,183.3,183.39,182.79,183.3,10266.0,167.807,167.8894,167.3401,167.807,10266.0
2021-04-14 09:50:00,183.46,183.8,183.31,183.56,7962.0,167.9535,168.2648,167.8162,168.0451,7962.0
2021-04-14 10:00:00,183.59,184.24,183.56,183.84,10487.0,168.0725,168.6676,168.0451,168.3014,10487.0
2021-04-14 10:10:00,183.87,183.95,183.53,183.78,9976.0,168.3289,168.4021,168.0176,168.2465,9976.0
2021-04-14 10:20:00,183.73,183.88,183.68,183.78,4275.0,168.2007,168.338,168.1549,168.2465,4275.0
2021-04-14 10:30:00,183.78,184.12,183.72,184.12,14112.0,168.2465,168.5577,168.1915,168.5577,14112.0
2021-04-14 10:40:00,184.17,184.5,184.1,184.14,12545.0,168.6035,168.9056,168.5394,168.576,12545.0
2021-04-14 10:50:00,184.14,184.14,183.76,183.8,11546.0,168.576,168.576,168.2281,168.2648,11546.0
2021-04-14 11:00:00,183.76,184.33,183.67,184.23,11411.0,168.2281,168.75,168.1458,168.6584,11411.0
2021-04-14 11:10:00,184.24,184.33,184.13,184.22,7677.0,168.6676,168.75,168.5669,168.6493,7677.0
2021-04-14 11:20:00,184.22,184.49,184.2,184.39,7961.0,168.6493,168.8964,168.631,168.8049,7961.0
2021-04-14 11:30:00,184.42,184.42,184.27,184.32,4064.0,168.8324,168.8324,168.695,168.7408,4064.0
2021-04-14 11:40:00,184.32,184.33,184.16,184.21,4927.0,168.7408,168.75,168.5943,168.6401,4927.0
2021-04-14 11:50:00,184.19,184.2,184.07,184.19,12675.0,168.6218,168.631,168.5119,168.6218,12675.0
2021-04-14 12:00:00,184.15,184.28,184.12,184.24,5000.0,168.5852,168.7042,168.5577,168.6676,5000.0
2021-04-14 12:10:00,184.21,184.25,184.11,184.23,6725.0,168.6401,168.6767,168.5486,168.6584,6725.0
2021-04-14 12:20:00,184.19,184.44,184.19,184.29,6926.0,168.6218,168.8507,168.6218,168.7134,6926.0
2021-04-14 12:30:00,184.29,184.49,184.29,184.48,4539.0,168.7134,168.8964,168.7134,168.8873,4539.0
2021-04-14 12:40:00,184.49,184.58,184.37,184.37,10906.0,168.8964,168.9788,168.7866,168.7866,10906.0
2021-04-14 12:50:00,184.35,184.35,184.07,184.1,6551.0,168.7683,168.7683,168.5119,168.5394,6551.0
2021-04-14 13:00:00,184.12,184.37,184.06,184.36,3571.0,168.5577,168.7866,168.5028,168.7774,3571.0
2021-04-14 13:10:00,184.34,184.51,184.34,184.45,8354.0,168.7591,168.9148,168.7591,168.8598,8354.0
2021-04-14 13:20:00,184.5,184.51,184.38,184.5,8684.0,168.9056,168.9148,168.7957,168.9056,8684.0
2021-04-14 13:30:00,184.5,184.65,184.5,184.61,10531.0,168.9056,169.0429,168.9056,169.0063,10531.0
2021-04-14 13:40:00,184.63,184.9,184.63,184.9,15430.0,169.0246,169.2718,169.0246,169.2718,15430.0
2021-04-14 13:50:00,184.91,185.03,184.5,184.51,18649.0,169.2809,169.3908,168.9056,168.9148,18649.0
2021-04-14 14:00:00,184.47,184.78,184.32,184.32,9073.0,168.8781,169.1619,168.7408,168.7408,9073.0
2021-04-14 14:10:00,184.38,184.52,184.16,184.26,8987.0,168.7957,168.9239,168.5943,168.6859,8987.0
2021-04-14 14:20:00,184.27,184.52,184.2,184.21,10003.0,168.695,168.9239,168.631,168.6401,10003.0
2021-04-14 14:30:00,184.24,184.24,183.7,184.1,11794.0,168.6676,168.6676,168.1732,168.5394,11794.0
2021-04-14 14:40:00,184.08,184.32,184.0,184.04,9805.0,168.5211,168.7408,168.4479,168.4845,9805.0
2021-04-14 14:50:00,184.01,184.07,183.9,183.93,7025.0,168.457,168.5119,168.3563,168.3838,7025.0
2021-04-14 15:00:00,183.88,184.02,183.78,183.94,25959.0,168.338,168.4662,168.2465,168.3929,25959.0
2021-04-14 15:10:00,183.96,184.17,183.9,183.9,9809.0,168.4112,168.6035,168.3563,168.3563,9809.0
2021-04-14 15:20:00,183.9,183.99,183.81,183.97,11763.0,168.3563,168.4387,168.2739,168.4204,11763.0
2021-04-14 15:30:00,183.97,184.05,183.63,183.69,17378.0,168.4204,168.4936,168.1091,168.1641,17378.0
2021-04-14 15:40:00,183.69,183.81,183.5,183.55,19169.0,168.1641,168.2739,167.9901,168.0359,19169.0
2021-04-14 15:50:00,183.5,183.69,183.16,183.46,58675.0,167.9901,168.1641,167.6789,167.9535,58675.0
2021-04-15 09:30:00,184.0,184.03,182.87,182.89,24713.0,168.4479,168.4753,167.4134,167.4317,24713.0
2021-04-15 09:40:00,182.84,183.1,182.71,182.72,11081.0,167.3859,167.6239,167.2669,167.2761,11081.0
2021-04-15 09:50:00,182.68,183.07,182.43,183.07,15734.0,167.2394,167.5965,167.0106,167.5965,15734.0
2021-04-15 10:00:00,183.26,183.35,182.96,182.97,10808.0,167.7704,167.8528,167.4958,167.5049,10808.0
2021-04-15 10:10:00,182.84,183.15,182.74,182.88,9100.0,167.3859,167.6697,167.2944,167.4225,9100.0
2021-04-15 10:20:00,182.95,183.32,182.95,183.15,6230.0,167.4866,167.8253,167.4866,167.6697,6230.0
2021-04-15 10:30:00,183.16,183.53,183.15,183.32,15355.0,167.6789,168.0176,167.6697,167.8253,15355.0
2021-04-15 10:40:00,183.35,183.58,183.24,183.3,20151.0,167.8528,168.0634,167.7521,167.807,20151.0
2021-04-15 10:50:00,183.26,184.0,183.25,183.84,10875.0,167.7704,168.4479,167.7613,168.3014,10875.0
2021-04-15 11:00:00,183.87,184.02,183.58,183.76,14992.0,168.3289,168.4662,168.0634,168.2281,14992.0
2021-04-15 11:10:00,183.67,183.67,183.45,183.49,11512.0,168.1458,168.1458,167.9444,167.981,11512.0
2021-04-15 11:20:00,183.49,183.61,183.3,183.53,11431.0,167.981,168.0908,167.807,168.0176,11431.0
2021-04-15 11:30:00,183.53,183.87,183.53,183.74,7251.0,168.0176,168.3289,168.0176,168.2098,7251.0
2021-04-15 11:40:00,183.72,183.86,183.63,183.63,3956.0,168.1915,168.3197,168.1091,168.1091,3956.0
2021-04-15 11:50:00,183.63,183.85,183.6,183.79,10609.0,168.1091,168.3105,168.0817,168.2556,10609.0
2021-04-15 12:00:00,183.79,183.84,183.71,183.81,3049.0,168.2556,168.3014,168.1824,168.2739,3049.0
2021-04-15 12:10:00,183.79,183.84,183.67,183.78,8005.0,168.2556,168.3014,168.1458,168.2465,8005.0
2021-04-15 12:20:00,183.73,183.81,183.54,183.62,6921.0,168.2007,168.2739,168.0267,168.1,6921.0
2021-04-15 12:30:00,183.63,184.19,183.63,184.19,12772.0,168.1091,168.6218,168.1091,168.6218,12772.0
2021-04-15 12:40:00,184.24,184.24,183.87,183.88,8382.0,168.6676,168.6676,168.3289,168.338,8382.0
2021-04-15 12:50:00,183.91,184.04,183.86,184.01,11168.0,168.3655,168.4845,168.3197,168.457,11168.0
2021-04-15 13:00:00,183.99,184.12,183.9,183.98,11466.0,168.4387,168.5577,168.3563,168.4296,11466.0
2021-04-15 13:10:00,184.0,184.1,183.95,183.98,9266.0,168.4479,168.5394,168.4021,168.4296,9266.0
2021-04-15 13:20:00,183.98,184.12,183.88,183.88,5550.0,168.4296,168.5577,168.338,168.338,5550.0
2021-04-15 13:30:00,183.82,183.82,183.51,183.69,9002.0,168.2831,168.2831,167.9993,168.1641,9002.0
2021-04-15 13:40:00,183.8,183.84,183.64,183.65,4762.0,168.2648,168.3014,168.1183,168.1274,4762.0
2021-04-15 13:50:00,183.68,183.74,183.6,183.72,5925.0,168.1549,168.2098,168.0817,168.1915,5925.0
2021-04-15 14:00:00,183.76,183.76,183.52,183.52,5518.0,168.2281,168.2281,168.0084,168.0084,5518.0
2021-04-15 14:10:00,183.5,183.87,183.5,183.81,7859.0,167.9901,168.3289,167.9901,168.2739,7859.0
2021-04-15 14:20:00,183.82,183.89,183.7,183.89,7293.0,168.2831,168.3472,168.1732,168.3472,7293.0
2021-04-15 14:30:00,183.9,184.13,183.89,184.13,5754.0,168.3563,168.5669,168.3472,168.5669,5754.0
2021-04-15 14:40:00,184.16,184.2,184.0,184.05,8332.0,168.5943,168.631,168.4479,168.4936,8332.0
2021-04-15 14:50:00,184.01,184.08,183.88,183.95,8710.0,168.457,168.5211,168.338,168.4021,8710.0
2021-04-15 15:00:00,183.95,184.08,183.89,184.02,6729.0,168.4021,168.5211,168.3472,168.4662,6729.0
2021-04-15 15:10:00,184.03,184.06,183.81,184.01,11940.0,168.4753,168.5028,168.2739,168.457,11940.0
2021-04-15 15:20:00,184.0,184.06,183.83,183.93,17682.0,168.4479,168.5028,168.2922,168.3838,17682.0
2021-04-15 15:30:00,183.93,184.14,183.82,183.92,19422.0,168.3838,168.576,168.2831,168.3746,19422.0
2021-04-15 15:40:00,183.94,184.29,183.89,184.07,26624.0,168.3929,168.7134,168.3472,168.5119,26624.0
2021-04-15 15:50:00,184.01,184.01,183.61,183.93,89469.0,168.457,168.457,168.0908,168.3838,89469.0
2021-04-16 09:30:00,185.22,185.24,184.69,184.83,83633.0,169.5647,169.5831,169.0795,169.2077,83633.0
2021-04-16 09:40:00,184.75,184.86,184.46,184.46,6226.0,169.1345,169.2352,168.869,168.869,6226.0
2021-04-16 09:50:00,184.49,184.72,184.3,184.71,17931.0,168.8964,169.107,168.7225,169.0979,17931.0
2021-04-16 10:00:00,184.7,184.7,184.13,184.25,10112.0,169.0887,169.0887,168.5669,168.6767,10112.0
2021-04-16 10:10:00,184.25,184.69,184.24,184.58,6203.0,168.6767,169.0795,168.6676,168.9788,6203.0
2021-04-16 10:20:00,184.36,184.47,184.01,184.19,5440.0,168.7774,168.8781,168.457,168.6218,5440.0
2021-04-16 10:30:00,184.19,184.61,184.17,184.61,7204.0,168.6218,169.0063,168.6035,169.0063,7204.0
2021-04-16 10:40:00,184.62,184.89,184.61,184.64,17392.0,169.0155,169.2626,169.0063,169.0338,17392.0
2021-04-16 10:50:00,184.61,184.8,184.51,184.75,8946.0,169.0063,169.1802,168.9148,169.1345,8946.0
2021-04-16 11:00:00,184.83,185.07,184.78,184.87,13749.0,169.2077,169.4274,169.1619,169.2443,13749.0
2021-04-16 11:10:00,184.73,184.8,184.32,184.47,8903.0,169.1162,169.1802,168.7408,168.8781,8903.0
2021-04-16 11:20:00,184.34,184.58,184.33,184.45,5924.0,168.7591,168.9788,168.75,168.8598,5924.0
2021-04-16 11:30:00,184.48,184.5,184.31,184.36,5805.0,168.8873,168.9056,168.7317,168.7774,5805.0
2021-04-16 11:40:00,184.35,184.35,183.76,184.08,16744.0,168.7683,168.7683,168.2281,168.5211,16744.0
2021-04-16 11:50:00,184.09,184.26,183.67,183.67,13360.0,168.5303,168.6859,168.1458,168.1458,13360.0
2021-04-16 12:00:00,183.72,183.91,183.61,183.64,12542.0,168.1915,168.3655,168.0908,168.1183,12542.0
2021-04-16 12:10:00,183.65,183.91,183.65,183.67,9907.0,168.1274,168.3655,168.1274,168.1458,9907.0
2021-04-16 12:20:00,183.65,183.69,183.47,183.55,9014.0,168.1274,168.1641,167.9627,168.0359,9014.0
2021-04-16 12:30:00,183.5,183.79,183.42,183.72,6913.0,167.9901,168.2556,167.9169,168.1915,6913.0
2021-04-16 12:40:00,183.73,183.73,183.37,183.37,9034.0,168.2007,168.2007,167.8711,167.8711,9034.0
2021-04-16 12:50:00,183.35,183.64,183.27,183.64,15405.0,167.8528,168.1183,167.7796,168.1183,15405.0
2021-04-16 13:00:00,183.68,183.68,183.33,183.33,12785.0,168.1549,168.1549,167.8345,167.8345,12785.0
2021-04-16 13:10:00,183.35,183.56,183.35,183.56,5971.0,167.8528,168.0451,167.8528,168.0451,5971.0
2021-04-16 13:20:00,183.57,183.64,183.41,183.41,9068.0,168.0542,168.1183,167.9077,167.9077,9068.0
2021-04-16 13:30:00,183.44,183.87,183.44,183.8,5969.0,167.9352,168.3289,167.9352,168.2648,5969.0
2021-04-16 13:40:00,183.8,183.87,183.68,183.74,8486.0,168.2648,168.3289,168.1549,168.2098,8486.0
2021-04-16 13:50:00,183.73,183.92,183.46,183.88,21071.0,168.2007,168.3746,167.9535,168.338,21071.0
2021-04-16 14:00:00,183.92,184.26,183.92,184.15,6252.0,168.3746,168.6859,168.3746,168.5852,6252.0
2021-04-16 14:10:00,184.2,184.46,184.19,184.45,4399.0,168.631,168.869,168.6218,168.8598,4399.0
2021-04-16 14:20:00,184.41,184.65,184.41,184.53,8097.0,168.8232,169.0429,168.8232,168.9331,8097.0
2021-04-16 14:30:00,184.48,184.55,184.41,184.55,5815.0,168.8873,168.9514,168.8232,168.9514,5815.0
2021-04-16 14:40:00,184.49,184.65,184.47,184.61,5832.0,168.8964,169.0429,168.8781,169.0063,5832.0
2021-04-16 14:50:00,184.64,184.88,184.64,184.83,6631.0,169.0338,169.2535,169.0338,169.2077,6631.0
2021-04-16 15:00:00,184.82,184.97,184.82,184.85,6369.0,169.1986,169.3359,169.1986,169.226,6369.0
2021-04-16 15:10:00,184.83,184.92,184.76,184.87,9688.0,169.2077,169.2901,169.1436,169.2443,9688.0
2021-04-16 15:20:00,184.88,185.15,184.88,185.08,10636.0,169.2535,169.5007,169.2535,169.4366,10636.0
2021-04-16 15:30:00,185.06,185.17,184.95,185.12,16829.0,169.4183,169.519,169.3176,169.4732,16829.0
2021-04-16 15:40:00,185.13,185.13,184.85,184.91,31688.0,169.4824,169.4824,169.226,169.2809,31688.0
2021-04-16 15:50:00,184.96,185.1,184.26,184.54,117313.0,169.3267,169.4549,168.6859,168.9422,117313.0
2021-04-19 09:30:00,184.44,184.6,183.47,183.49,28307.0,168.8507,168.9971,167.9627,167.981,28307.0
2021-04-19 09:40:00,183.2,183.73,183.2,183.38,6798.0,167.7155,168.2007,167.7155,167.8803,6798.0
2021-04-19 09:50:00,183.38,183.43,182.86,182.93,10592.0,167.8803,167.926,167.4042,167.4683,10592.0
2021-04-19 10:00:00,182.86,183.48,182.78,183.48,10278.0,167.4042,167.9718,167.331,167.9718,10278.0
2021-04-19 10:10:00,183.37,183.99,183.23,183.98,8740.0,167.8711,168.4387,167.7429,168.4296,8740.0
2021-04-19 10:20:00,183.85,184.24,183.75,183.75,9213.0,168.3105,168.6676,168.219,168.219,9213.0
2021-04-19 10:30:00,183.74,183.75,183.45,183.73,13127.0,168.2098,168.219,167.9444,168.2007,13127.0
2021-04-19 10:40:00,183.69,183.76,183.13,183.28,14708.0,168.1641,168.2281,167.6514,167.7887,14708.0
2021-04-19 10:50:00,183.24,183.35,182.91,182.91,24922.0,167.7521,167.8528,167.45,167.45,24922.0
2021-04-19 11:00:00,182.9,183.17,182.9,183.1,11662.0,167.4408,167.688,167.4408,167.6239,11662.0
2021-04-19 11:10:00,183.1,183.47,183.08,183.4,10688.0,167.6239,167.9627,167.6056,167.8986,10688.0
2021-04-19 11:20:00,183.38,183.99,183.17,183.99,26975.0,167.8803,168.4387,167.688,168.4387,26975.0
2021-04-19 11:30:00,183.99,184.26,183.98,184.1,15614.0,168.4387,168.6859,168.4296,168.5394,15614.0
2021-04-19 11:40:00,184.09,184.39,184.0,184.33,22725.0,168.5303,168.8049,168.4479,168.75,22725.0
2021-04-19 11:50:00,184.39,184.64,184.3,184.64,20220.0,168.8049,169.0338,168.7225,169.0338,20220.0
2021-04-19 12:00:00,184.63,184.63,184.17,184.56,25493.0,169.0246,169.0246,168.6035,168.9605,25493.0
2021-04-19 12:10:00,184.59,184.72,184.26,184.26,20842.0,168.988,169.107,168.6859,168.6859,20842.0
2021-04-19 12:20:00,184.27,184.42,184.06,184.11,15830.0,168.695,168.8324,168.5028,168.5486,15830.0
2021-04-19 12:30:00,184.07,184.55,184.06,184.42,10097.0,168.5119,168.9514,168.5028,168.8324,10097.0
2021-04-19 12:40:00,184.38,184.38,184.15,184.33,11087.0,168.7957,168.7957,168.5852,168.75,11087.0
2021-04-19 12:50:00,184.26,184.27,183.97,184.06,14079.0,168.6859,168.695,168.4204,168.5028,14079.0
2021-04-19 13:00:00,184.1,184.15,183.89,183.89,12428.0,168.5394,168.5852,168.3472,168.3472,12428.0
2021-04-19 13:10:00,183.88,184.18,183.83,184.09,16833.0,168.338,168.6126,168.2922,168.5303,16833.0
2021-04-19 13:20:00,184.08,184.19,183.95,184.12,8099.0,168.5211,168.6218,168.4021,168.5577,8099.0
2021-04-19 13:30:00,184.11,184.13,183.94,183.94,11274.0,168.5486,168.5669,168.3929,168.3929,11274.0
2021-04-19 13:40:00,183.96,184.07,183.93,183.97,8437.0,168.4112,168.5119,168.3838,168.4204,8437.0
2021-04-19 13:50:00,183.97,184.05,183.9,184.0,10222.0,168.4204,168.4936,168.3563,168.4479,10222.0
2021-04-19 14:00:00,184.01,184.11,183.86,184.08,9495.0,168.457,168.5486,168.3197,168.5211,9495.0
2021-04-19 14:10:00,184.14,184.29,184.07,184.26,7967.0,168.576,168.7134,168.5119,168.6859,7967.0
2021-04-19 14:20:00,184.24,184.61,184.18,184.5,28271.0,168.6676,169.0063,168.6126,168.9056,28271.0
2021-04-19 14:30:00,184.48,184.48,184.13,184.27,14475.0,168.8873,168.8873,168.5669,168.695,14475.0
2021-04-19 14:40:00,184.27,184.61,184.27,184.6,15275.0,168.695,169.0063,168.695,168.9971,15275.0
2021-04-19 14:50:00,184.61,184.81,184.57,184.64,26645.0,169.0063,169.1894,168.9697,169.0338,26645.0
2021-04-19 15:00:00,184.62,184.84,184.57,184.81,12846.0,169.0155,169.2169,168.9697,169.1894,12846.0
2021-04-19 15:10:00,184.81,184.91,184.41,184.66,37492.0,169.1894,169.2809,168.8232,169.0521,37492.0
2021-04-19 15:20:00,184.66,184.68,184.37,184.45,34227.0,169.0521,169.0704,168.7866,168.8598,34227.0
2021-04-19 15:30:00,184.41,184.77,184.33,184.64,39531.0,168.8232,169.1528,168.75,169.0338,39531.0
2021-04-19 15:40:00,184.62,184.78,184.56,184.68,41597.0,169.0155,169.1619,168.9605,169.0704,41597.0
2021-04-19 15:50:00,184.68,184.85,184.63,184.81,82583.0,169.0704,169.226,169.0246,169.1894,82583.0
2021-04-20 09:30:00,184.72,185.34,184.23,185.25,39781.0,169.107,169.6746,168.6584,169.5922,39781.0
2021-04-20 09:40:00,185.24,185.87,184.96,185.2,28215.0,169.5831,170.1598,169.3267,169.5464,28215.0
2021-04-20 09:50:00,185.24,185.6,185.13,185.33,26868.0,169.5831,169.9126,169.4824,169.6654,26868.0
2021-04-20 10:00:00,185.28,185.37,184.53,184.74,22780.0,169.6197,169.7021,168.9331,169.1253,22780.0
2021-04-20 10:10:00,184.64,184.94,184.64,184.91,9513.0,169.0338,169.3084,169.0338,169.2809,9513.0
2021-04-20 10:20:00,184.75,185.09,184.74,185.06,18507.0,169.1345,169.4457,169.1253,169.4183,18507.0
2021-04-20 10:30:00,184.96,185.06,184.54,184.81,31751.0,169.3267,169.4183,168.9422,169.1894,31751.0
2021-04-20 10:40:00,184.83,184.83,184.43,184.67,16982.0,169.2077,169.2077,168.8415,169.0612,16982.0
2021-04-20 10:50:00,184.65,185.24,184.42,185.08,18473.0,169.0429,169.5831,168.8324,169.4366,18473.0
2021-04-20 11:00:00,185.15,185.19,184.6,184.71,14566.0,169.5007,169.5373,168.9971,169.0979,14566.0
2021-04-20 11:10:00,184.74,184.91,184.59,184.62,11569.0,169.1253,169.2809,168.988,169.0155,11569.0
2021-04-20 11:20:00,184.71,185.11,184.62,184.98,17713.0,169.0979,169.464,169.0155,169.345,17713.0
2021-04-20 11:30:00,184.92,185.09,184.51,184.71,23314.0,169.2901,169.4457,168.9148,169.0979,23314.0
2021-04-20 11:40:00,184.8,185.08,184.71,184.78,38703.0,169.1802,169.4366,169.0979,169.1619,38703.0
2021-04-20 11:50:00,184.78,184.88,184.52,184.75,29178.0,169.1619,169.2535,168.9239,169.1345,29178.0
2021-04-20 12:00:00,184.77,184.94,184.58,184.63,19173.0,169.1528,169.3084,168.9788,169.0246,19173.0
2021-04-20 12:10:00,184.56,185.13,184.55,185.13,23061.0,168.9605,169.4824,168.9514,169.4824,23061.0
2021-04-20 12:20:00,185.05,185.05,184.81,184.84,12024.0,169.4091,169.4091,169.1894,169.2169,12024.0
2021-04-20 12:30:00,184.92,185.05,184.4,184.42,39018.0,169.2901,169.4091,168.8141,168.8324,39018.0
2021-04-20 12:40:00,184.43,184.43,183.92,184.04,11336.0,168.8415,168.8415,168.3746,168.4845,11336.0
2021-04-20 12:50:00,184.02,184.4,183.95,184.3,13351.0,168.4662,168.8141,168.4021,168.7225,13351.0
2021-04-20 13:00:00,184.26,184.26,183.9,183.99,12970.0,168.6859,168.6859,168.3563,168.4387,12970.0
2021-04-20 13:10:00,184.01,184.41,184.01,184.33,15633.0,168.457,168.8232,168.457,168.75,15633.0
2021-04-20 13:20:00,184.33,184.36,183.98,183.98,10724.0,168.75,168.7774,168.4296,168.4296,10724.0
2021-04-20 13:30:00,183.99,183.99,183.5,183.72,16035.0,168.4387,168.4387,167.9901,168.1915,16035.0
2021-04-20 13:40:00,183.71,183.82,183.53,183.78,21542.0,168.1824,168.2831,168.0176,168.2465,21542.0
2021-04-20 13:50:00,183.78,183.94,183.51,183.65,11492.0,168.2465,168.3929,167.9993,168.1274,11492.0
2021-04-20 14:00:00,183.59,183.63,183.44,183.59,8236.0,168.0725,168.1091,167.9352,168.0725,8236.0
2021-04-20 14:10:00,183.57,183.95,183.57,183.94,13150.0,168.0542,168.4021,168.0542,168.3929,13150.0
2021-04-20 14:20:00,183.97,184.0,183.7,183.82,7073.0,168.4204,168.4479,168.1732,168.2831,7073.0
2021-04-20 14:30:00,183.84,183.84,183.52,183.52,10349.0,168.3014,168.3014,168.0084,168.0084,10349.0
2021-04-20 14:40:00,183.5,183.69,183.37,183.6,9462.0,167.9901,168.1641,167.8711,168.0817,9462.0
2021-04-20 14:50:00,183.63,183.68,183.36,183.49,13149.0,168.1091,168.1549,167.862,167.981,13149.0
2021-04-20 15:00:00,183.51,183.75,183.45,183.67,8667.0,167.9993,168.219,167.9444,168.1458,8667.0
2021-04-20 15:10:00,183.67,184.12,183.66,183.97,16091.0,168.1458,168.5577,168.1366,168.4204,16091.0
2021-04-20 15:20:00,183.92,184.02,183.85,183.91,12021.0,168.3746,168.4662,168.3105,168.3655,12021.0
2021-04-20 15:30:00,183.86,184.14,183.83,183.95,18538.0,168.3197,168.576,168.2922,168.4021,18538.0
2021-04-20 15:40:00,184.01,184.26,183.74,183.78,30506.0,168.457,168.6859,168.2098,168.2465,30506.0
2021-04-20 15:50:00,183.62,184.2,183.62,184.12,95964.0,168.1,168.631,168.1,168.5577,95964.0
2021-04-21 09:30:00,183.63,183.91,183.23,183.77,23469.0,168.1091,168.3655,167.7429,168.2373,23469.0
2021-04-21 09:40:00,183.9,184.58,183.75,184.52,14091.0,168.3563,168.9788,168.219,168.9239,14091.0
2021-04-21 09:50:00,184.53,184.68,184.31,184.55,10727.0,168.9331,169.0704,168.7317,168.9514,10727.0
2021-04-21 10:00:00,184.55,184.85,184.47,184.77,9258.0,168.9514,169.226,168.8781,169.1528,9258.0
2021-04-21 10:10:00,184.69,185.12,184.6,185.11,11632.0,169.0795,169.4732,168.9971,169.464,11632.0
2021-04-21 10:20:00,185.07,185.18,184.75,184.86,5323.0,169.4274,169.5281,169.1345,169.2352,5323.0
2021-04-21 10:30:00,184.96,185.3,184.93,185.18,16102.0,169.3267,169.638,169.2993,169.5281,16102.0
2021-04-21 10:40:00,185.31,185.34,185.17,185.23,14403.0,169.6471,169.6746,169.519,169.5739,14403.0
2021-04-21 10:50:00,185.27,185.4,185.1,185.16,5023.0,169.6105,169.7295,169.4549,169.5098,5023.0
2021-04-21 11:00:00,185.21,185.37,185.03,185.08,9457.0,169.5556,169.7021,169.3908,169.4366,9457.0
2021-04-21 11:10:00,185.06,185.22,184.81,184.87,8758.0,169.4183,169.5647,169.1894,169.2443,8758.0
2021-04-21 11:20:00,184.78,184.8,184.42,184.8,7439.0,169.1619,169.1802,168.8324,169.1802,7439.0
2021-04-21 11:30:00,184.84,184.84,184.48,184.48,7338.0,169.2169,169.2169,168.8873,168.8873,7338.0
2021-04-21 11:40:00,184.42,184.69,184.42,184.62,9022.0,168.8324,169.0795,168.8324,169.0155,9022.0
2021-04-21 11:50:00,184.65,184.75,184.56,184.71,6182.0,169.0429,169.1345,168.9605,169.0979,6182.0
2021-04-21 12:00:00,184.83,184.83,184.72,184.82,4321.0,169.2077,169.2077,169.107,169.1986,4321.0
2021-04-21 12:10:00,184.84,185.03,184.83,184.93,6092.0,169.2169,169.3908,169.2077,169.2993,6092.0
2021-04-21 12:20:00,184.93,184.97,184.89,184.92,5053.0,169.2993,169.3359,169.2626,169.2901,5053.0
2021-04-21 12:30:00,184.94,185.07,184.91,184.97,4157.0,169.3084,169.4274,169.2809,169.3359,4157.0
2021-04-21 12:40:00,185.02,185.05,184.94,184.99,4134.0,169.3817,169.4091,169.3084,169.3542,4134.0
2021-04-21 12:50:00,184.94,184.94,184.78,184.93,5755.0,169.3084,169.3084,169.1619,169.2993,5755.0
2021-04-21 13:00:00,184.96,185.14,184.94,184.98,8261.0,169.3267,169.4915,169.3084,169.345,8261.0
2021-04-21 13:10:00,184.97,185.11,184.95,185.0,7682.0,169.3359,169.464,169.3176,169.3633,7682.0
2021-04-21 13:20:00,184.99,185.0,184.87,185.0,8913.0,169.3542,169.3633,169.2443,169.3633,8913.0
2021-04-21 13:30:00,185.04,185.14,184.97,185.14,5660.0,169.4,169.4915,169.3359,169.4915,5660.0
2021-04-21 13:40:00,185.14,185.28,185.14,185.25,5274.0,169.4915,169.6197,169.4915,169.5922,5274.0
2021-04-21 13:50:00,185.26,185.37,185.23,185.23,7737.0,169.6014,169.7021,169.5739,169.5739,7737.0
2021-04-21 14:00:00,185.26,185.38,185.16,185.21,19210.0,169.6014,169.7112,169.5098,169.5556,19210.0
2021-04-21 14:10:00,185.17,185.57,185.17,185.51,14263.0,169.519,169.8852,169.519,169.8302,14263.0
2021-04-21 14:20:00,185.51,185.74,185.48,185.49,12872.0,169.8302,170.0408,169.8028,169.8119,12872.0
2021-04-21 14:30:00,185.57,185.76,185.5,185.74,9898.0,169.8852,170.0591,169.8211,170.0408,9898.0
2021-04-21 14:40:00,185.8,185.85,185.42,185.44,19087.0,170.0957,170.1415,169.7478,169.7662,19087.0
2021-04-21 14:50:00,185.45,185.7,185.45,185.63,5980.0,169.7753,170.0042,169.7753,169.9401,5980.0
2021-04-21 15:00:00,185.63,185.68,185.46,185.5,4550.0,169.9401,169.9859,169.7845,169.8211,4550.0
2021-04-21 15:10:00,185.46,185.67,185.46,185.52,8176.0,169.7845,169.9767,169.7845,169.8394,8176.0
2021-04-21 15:20:00,185.56,185.57,185.27,185.27,7500.0,169.876,169.8852,169.6105,169.6105,7500.0
2021-04-21 15:30:00,185.33,185.83,185.32,185.81,20142.0,169.6654,170.1232,169.6563,170.1049,20142.0
2021-04-21 15:40:00,185.8,185.85,185.68,185.77,23649.0,170.0957,170.1415,169.9859,170.0683,23649.0
2021-04-21 15:50:00,185.78,185.87,185.5,185.8,73620.0,170.0774,170.1598,169.8211,170.0957,73620.0
2021-04-22 09:30:00,185.44,185.57,184.5,185.23,23627.0,169.7662,169.8852,168.9056,169.5739,23627.0
2021-04-22 09:40:00,185.06,185.25,184.93,185.21,3693.0,169.4183,169.5922,169.2993,169.5556,3693.0
2021-04-22 09:50:00,185.24,185.25,185.07,185.13,7059.0,169.5831,169.5922,169.4274,169.4824,7059.0
2021-04-22 10:00:00,185.22,185.6,184.96,185.6,8860.0,169.5647,169.9126,169.3267,169.9126,8860.0
2021-04-22 10:10:00,185.63,185.71,185.1,185.17,5877.0,169.9401,170.0133,169.4549,169.519,5877.0
2021-04-22 10:20:00,185.08,185.27,184.98,185.07,9949.0,169.4366,169.6105,169.345,169.4274,9949.0
2021-04-22 10:30:00,185.15,185.35,185.06,185.19,6404.0,169.5007,169.6838,169.4183,169.5373,6404.0
2021-04-22 10:40:00,185.19,185.29,184.71,184.71,14070.0,169.5373,169.6288,169.0979,169.0979,14070.0
2021-04-22 10:50:00,184.72,185.21,184.71,185.06,5877.0,169.107,169.5556,169.0979,169.4183,5877.0
2021-04-22 11:00:00,185.1,185.31,185.04,185.24,4591.0,169.4549,169.6471,169.4,169.5831,4591.0
2021-04-22 11:10:00,185.18,185.68,185.18,185.64,12163.0,169.5281,169.9859,169.5281,169.9492,12163.0
2021-04-22 11:20:00,185.62,185.63,185.27,185.43,4372.0,169.9309,169.9401,169.6105,169.757,4372.0
2021-04-22 11:30:00,185.44,185.63,185.41,185.41,4847.0,169.7662,169.9401,169.7387,169.7387,4847.0
2021-04-22 11:40:00,185.38,185.48,185.27,185.46,5325.0,169.7112,169.8028,169.6105,169.7845,5325.0
2021-04-22 11:50:00,185.46,185.7,185.36,185.61,8870.0,169.7845,170.0042,169.6929,169.9218,8870.0
2021-04-22 12:00:00,185.58,185.75,185.43,185.64,5133.0,169.8943,170.0499,169.757,169.9492,5133.0
2021-04-22 12:10:00,185.64,185.75,185.51,185.51,5426.0,169.9492,170.0499,169.8302,169.8302,5426.0
2021-04-22 12:20:00,185.46,185.56,185.4,185.44,5325.0,169.7845,169.876,169.7295,169.7662,5325.0
2021-04-22 12:30:00,185.45,185.79,185.44,185.75,3941.0,169.7753,170.0866,169.7662,170.0499,3941.0
2021-04-22 12:40:00,185.71,185.81,185.64,185.74,4551.0,170.0133,170.1049,169.9492,170.0408,4551.0
2021-04-22 12:50:00,185.81,186.08,185.81,186.03,12172.0,170.1049,170.3521,170.1049,170.3063,12172.0
2021-04-22 13:00:00,186.03,186.09,185.04,185.14,9392.0,170.3063,170.3612,169.4,169.4915,9392.0
2021-04-22 13:10:00,185.07,185.5,184.97,185.13,23175.0,169.4274,169.8211,169.3359,169.4824,23175.0
2021-04-22 13:20:00,185.09,185.62,185.04,185.51,5157.0,169.4457,169.9309,169.4,169.8302,5157.0
2021-04-22 13:30:00,185.42,185.55,185.22,185.27,7362.0,169.7478,169.8669,169.5647,169.6105,7362.0
2021-04-22 13:40:00,185.25,185.25,184.9,184.9,19906.0,169.5922,169.5922,169.2718,169.2718,19906.0
2021-04-22 13:50:00,184.94,184.94,184.3,184.47,10027.0,169.3084,169.3084,168.7225,168.8781,10027.0
2021-04-22 14:00:00,184.45,184.89,184.26,184.87,9384.0,168.8598,169.2626,168.6859,169.2443,9384.0
2021-04-22 14:10:00,184.85,184.87,184.6,184.82,9398.0,169.226,169.2443,168.9971,169.1986,9398.0
2021-04-22 14:20:00,184.88,184.88,184.54,184.8,6575.0,169.2535,169.2535,168.9422,169.1802,6575.0
2021-04-22 14:30:00,184.83,184.86,184.68,184.82,6986.0,169.2077,169.2352,169.0704,169.1986,6986.0
2021-04-22 14:40:00,184.8,185.17,184.66,185.11,8582.0,169.1802,169.519,169.0521,169.464,8582.0
2021-04-22 14:50:00,185.19,185.25,184.99,185.03,9435.0,169.5373,169.5922,169.3542,169.3908,9435.0
2021-04-22 15:00:00,185.05,185.2,184.7,184.7,10547.0,169.4091,169.5464,169.0887,169.0887,10547.0
2021-04-22 15:10:00,184.71,184.77,184.5,184.68,26510.0,169.0979,169.1528,168.9056,169.0704,26510.0
2021-04-22 15:20:00,184.66,184.75,184.55,184.7,13564.0,169.0521,169.1345,168.9514,169.0887,13564.0
2021-04-22 15:30:00,184.73,184.98,184.73,184.76,16288.0,169.1162,169.345,169.1162,169.1436,16288.0
2021-04-22 15:40:00,184.76,184.91,184.46,184.46,23894.0,169.1436,169.2809,168.869,168.869,23894.0
2021-04-22 15:50:00,184.52,184.69,184.26,184.5,52834.0,168.9239,169.0795,168.6859,168.9056,52834.0
2021-04-23 09:30:00,184.93,185.04,184.5,184.5,17862.0,169.2993,169.4,168.9056,168.9056,17862.0
2021-04-23 09:40:00,184.61,185.28,184.39,185.02,10886.0,169.0063,169.6197,168.8049,169.3817,10886.0
2021-04-23 09:50:00,185.24,185.35,184.99,185.27,6041.0,169.5831,169.6838,169.3542,169.6105,6041.0
2021-04-23 10:00:00,185.35,185.58,185.15,185.31,11370.0,169.6838,169.8943,169.5007,169.6471,11370.0
2021-04-23 10:10:00,185.23,185.32,185.05,185.29,6341.0,169.5739,169.6563,169.4091,169.6288,6341.0
2021-04-23 10:20:00,185.24,185.34,184.98,185.2,4690.0,169.5831,169.6746,169.345,169.5464,4690.0
2021-04-23 10:30:00,185.3,185.91,185.3,185.81,9106.0,169.638,170.1964,169.638,170.1049,9106.0
2021-04-23 10:40:00,185.75,185.82,185.51,185.81,9095.0,170.0499,170.114,169.8302,170.1049,9095.0
2021-04-23 10:50:00,185.7,186.14,185.69,186.14,5547.0,170.0042,170.407,169.995,170.407,5547.0
2021-04-23 11:00:00,186.15,186.29,185.95,185.97,10659.0,170.4161,170.5443,170.233,170.2514,10659.0
2021-04-23 11:10:00,185.97,186.13,185.94,186.04,10612.0,170.2514,170.3978,170.2239,170.3154,10612.0
2021-04-23 11:20:00,186.06,186.1,185.58,185.84,9495.0,170.3337,170.3704,169.8943,170.1323,9495.0
2021-04-23 11:30:00,185.85,186.06,185.69,185.7,8424.0,170.1415,170.3337,169.995,170.0042,8424.0
2021-04-23 11:40:00,185.73,185.91,185.62,185.71,10208.0,170.0316,170.1964,169.9309,170.0133,10208.0
2021-04-23 11:50:00,185.6,185.81,185.51,185.54,9050.0,169.9126,170.1049,169.8302,169.8577,9050.0
2021-04-23 12:00:00,185.6,185.74,185.45,185.74,6643.0,169.9126,170.0408,169.7753,170.0408,6643.0
2021-04-23 12:10:00,185.72,185.78,185.44,185.65,8627.0,170.0225,170.0774,169.7662,169.9584,8627.0
2021-04-23 12:20:00,185.66,185.81,185.6,185.68,6171.0,169.9676,170.1049,169.9126,169.9859,6171.0
2021-04-23 12:30:00,185.69,186.04,185.69,185.95,3817.0,169.995,170.3154,169.995,170.233,3817.0
2021-04-23 12:40:00,186.02,186.25,186.02,186.21,6247.0,170.2971,170.5077,170.2971,170.4711,6247.0
2021-04-23 12:50:00,186.18,186.21,185.95,185.95,8796.0,170.4436,170.4711,170.233,170.233,8796.0
2021-04-23 13:00:00,185.91,186.03,185.77,186.0,5262.0,170.1964,170.3063,170.0683,170.2788,5262.0
2021-04-23 13:10:00,186.03,186.1,185.91,185.96,3414.0,170.3063,170.3704,170.1964,170.2422,3414.0
2021-04-23 13:20:00,185.97,186.08,185.94,186.06,6279.0,170.2514,170.3521,170.2239,170.3337,6279.0
2021-04-23 13:30:00,186.12,186.33,186.11,186.32,11133.0,170.3887,170.5809,170.3795,170.5718,11133.0
2021-04-23 13:40:00,186.34,186.45,186.27,186.31,7096.0,170.5901,170.6908,170.526,170.5626,7096.0
2021-04-23 13:50:00,186.36,186.46,186.32,186.46,6943.0,170.6084,170.6999,170.5718,170.6999,6943.0
2021-04-23 14:00:00,186.46,186.71,186.45,186.56,17077.0,170.6999,170.9288,170.6908,170.7915,17077.0
2021-04-23 14:10:00,186.59,186.63,186.16,186.3,33353.0,170.8189,170.8556,170.4253,170.5535,33353.0
2021-04-23 14:20:00,186.33,186.49,186.33,186.42,7084.0,170.5809,170.7274,170.5809,170.6633,7084.0
2021-04-23 14:30:00,186.39,186.5,186.35,186.43,5246.0,170.6359,170.7366,170.5992,170.6725,5246.0
2021-04-23 14:40:00,186.42,186.62,186.4,186.5,16276.0,170.6633,170.8464,170.645,170.7366,16276.0
2021-04-23 14:50:00,186.51,186.58,186.47,186.56,6900.0,170.7457,170.8098,170.7091,170.7915,6900.0
2021-04-23 15:00:00,186.55,186.66,186.49,186.62,11983.0,170.7823,170.883,170.7274,170.8464,11983.0
2021-04-23 15:10:00,186.61,186.84,186.56,186.77,7750.0,170.8373,171.0478,170.7915,170.9837,7750.0
2021-04-23 15:20:00,186.73,186.96,186.69,186.9,8617.0,170.9471,171.1577,170.9105,171.1027,8617.0
2021-04-23 15:30:00,186.93,186.98,186.76,186.8,14043.0,171.1302,171.176,170.9746,171.0112,14043.0
2021-04-23 15:40:00,186.77,186.79,186.44,186.46,18706.0,170.9837,171.002,170.6816,170.6999,18706.0
2021-04-23 15:50:00,186.48,186.53,186.32,186.48,57704.0,170.7182,170.764,170.5718,170.7182,57704.0
2021-04-26 09:30:00,187.51,188.43,186.72,188.26,51001.0,171.6612,172.5034,170.938,172.3478,51001.0
2021-04-26 09:40:00,188.21,188.45,187.58,187.75,20414.0,172.302,172.5217,171.7253,171.8809,20414.0
2021-04-26 09:50:00,187.79,188.01,187.22,187.31,20317.0,171.9175,172.1189,171.3957,171.4781,20317.0
2021-04-26 10:00:00,187.26,187.68,186.91,187.64,19780.0,171.4323,171.8168,171.1119,171.7802,19780.0
2021-04-26 10:10:00,187.69,187.82,187.17,187.48,23154.0,171.826,171.945,171.3499,171.6337,23154.0
2021-04-26 10:20:00,187.47,187.47,186.97,187.02,16149.0,171.6246,171.6246,171.1668,171.2126,16149.0
2021-04-26 10:30:00,187.02,187.16,186.58,186.58,42116.0,171.2126,171.3408,170.8098,170.8098,42116.0
2021-04-26 10:40:00,186.62,186.71,186.37,186.37,18390.0,170.8464,170.9288,170.6175,170.6175,18390.0
2021-04-26 10:50:00,186.35,186.53,186.08,186.21,16297.0,170.5992,170.764,170.3521,170.4711,16297.0
2021-04-26 11:00:00,186.2,186.48,186.07,186.32,11992.0,170.4619,170.7182,170.3429,170.5718,11992.0
2021-04-26 11:10:00,186.31,186.39,185.99,186.2,15161.0,170.5626,170.6359,170.2697,170.4619,15161.0
2021-04-26 11:20:00,186.27,186.41,186.03,186.16,15053.0,170.526,170.6542,170.3063,170.4253,15053.0
2021-04-26 11:30:00,186.12,186.33,186.02,186.07,6066.0,170.3887,170.5809,170.2971,170.3429,6066.0
2021-04-26 11:40:00,186.04,186.22,186.0,186.13,9411.0,170.3154,170.4802,170.2788,170.3978,9411.0
2021-04-26 11:50:00,186.11,186.32,186.1,186.31,8321.0,170.3795,170.5718,170.3704,170.5626,8321.0
2021-04-26 12:00:00,186.28,186.35,186.06,186.18,5608.0,170.5352,170.5992,170.3337,170.4436,5608.0
2021-04-26 12:10:00,186.14,186.24,185.84,186.06,14976.0,170.407,170.4985,170.1323,170.3337,14976.0
2021-04-26 12:20:00,186.01,186.04,185.67,185.74,10897.0,170.288,170.3154,169.9767,170.0408,10897.0
2021-04-26 12:30:00,185.66,185.81,185.61,185.7,3626.0,169.9676,170.1049,169.9218,170.0042,3626.0
2021-04-26 12:40:00,185.75,185.91,185.51,185.65,13271.0,170.0499,170.1964,169.8302,169.9584,13271.0
2021-04-26 12:50:00,185.68,185.81,185.59,185.62,4406.0,169.9859,170.1049,169.9035,169.9309,4406.0
2021-04-26 13:00:00,185.62,185.69,185.41,185.42,7764.0,169.9309,169.995,169.7387,169.7478,7764.0
2021-04-26 13:10:00,185.36,185.37,185.11,185.24,10607.0,169.6929,169.7021,169.464,169.5831,10607.0
2021-04-26 13:20:00,185.19,185.52,185.19,185.46,10131.0,169.5373,169.8394,169.5373,169.7845,10131.0
2021-04-26 13:30:00,185.42,185.47,185.27,185.4,7828.0,169.7478,169.7936,169.6105,169.7295,7828.0
2021-04-26 13:40:00,185.37,185.6,185.28,185.53,11436.0,169.7021,169.9126,169.6197,169.8485,11436.0
2021-04-26 13:50:00,185.53,185.74,185.5,185.74,7361.0,169.8485,170.0408,169.8211,170.0408,7361.0
2021-04-26 14:00:00,185.67,185.67,185.42,185.61,7096.0,169.9767,169.9767,169.7478,169.9218,7096.0
2021-04-26 14:10:00,185.53,185.53,185.36,185.36,4319.0,169.8485,169.8485,169.6929,169.6929,4319.0
2021-04-26 14:20:00,185.38,185.94,185.28,185.82,38770.0,169.7112,170.2239,169.6197,170.114,38770.0
2021-04-26 14:30:00,185.79,185.98,185.61,185.91,43372.0,170.0866,170.2605,169.9218,170.1964,43372.0
2021-04-26 14:40:00,185.9,185.95,185.73,185.87,14981.0,170.1873,170.233,170.0316,170.1598,14981.0
2021-04-26 14:50:00,185.82,185.97,185.71,185.88,19798.0,170.114,170.2514,170.0133,170.169,19798.0
2021-04-26 15:00:00,185.88,185.95,185.78,185.87,11717.0,170.169,170.233,170.0774,170.1598,11717.0
2021-04-26 15:10:00,185.89,185.93,185.78,185.83,16249.0,170.1781,170.2147,170.0774,170.1232,16249.0
2021-04-26 15:20:00,185.85,185.9,185.32,185.33,15550.0,170.1415,170.1873,169.6563,169.6654,15550.0
2021-04-26 15:30:00,185.31,185.64,185.21,185.53,34247.0,169.6471,169.9492,169.5556,169.8485,34247.0
2021-04-26 15:40:00,185.51,185.57,185.31,185.32,29359.0,169.8302,169.8852,169.6471,169.6563,29359.0
2021-04-26 15:50:00,185.27,185.53,185.05,185.16,92744.0,169.6105,169.8485,169.4091,169.5098,92744.0
2021-04-27 09:30:00,185.04,185.46,184.19,184.49,31243.0,169.4,169.7845,168.6218,168.8964,31243.0
2021-04-27 09:40:00,184.63,185.09,184.51,185.01,21746.0,169.0246,169.4457,168.9148,169.3725,21746.0
2021-04-27 09:50:00,185.01,185.58,185.01,185.22,26054.0,169.3725,169.8943,169.3725,169.5647,26054.0
2021-04-27 10:00:00,185.16,185.53,185.1,185.19,10629.0,169.5098,169.8485,169.4549,169.5373,10629.0
2021-04-27 10:10:00,185.2,185.59,185.13,185.4,9894.0,169.5464,169.9035,169.4824,169.7295,9894.0
2021-04-27 10:20:00,185.4,185.46,185.16,185.29,10105.0,169.7295,169.7845,169.5098,169.6288,10105.0
2021-04-27 10:30:00,185.33,185.77,185.32,185.44,18545.0,169.6654,170.0683,169.6563,169.7662,18545.0
2021-04-27 10:40:00,185.43,185.83,185.39,185.76,15272.0,169.757,170.1232,169.7204,170.0591,15272.0
2021-04-27 10:50:00,185.69,185.87,185.52,185.81,14150.0,169.995,170.1598,169.8394,170.1049,14150.0
2021-04-27 11:00:00,185.79,186.28,185.67,186.06,14991.0,170.0866,170.5352,169.9767,170.3337,14991.0
2021-04-27 11:10:00,186.04,186.49,185.9,186.15,10067.0,170.3154,170.7274,170.1873,170.4161,10067.0
2021-04-27 11:20:00,186.14,186.28,186.06,186.12,7246.0,170.407,170.5352,170.3337,170.3887,7246.0
2021-04-27 11:30:00,186.11,186.37,186.07,186.32,4508.0,170.3795,170.6175,170.3429,170.5718,4508.0
2021-04-27 11:40:00,186.31,186.69,186.18,186.65,7439.0,170.5626,170.9105,170.4436,170.8739,7439.0
2021-04-27 11:50:00,186.69,186.95,186.61,186.67,7810.0,170.9105,171.1485,170.8373,170.8922,7810.0
2021-04-27 12:00:00,186.7,187.0,186.63,187.0,5686.0,170.9197,171.1943,170.8556,171.1943,5686.0
2021-04-27 12:10:00,187.0,187.0,186.77,186.85,21195.0,171.1943,171.1943,170.9837,171.057,21195.0
2021-04-27 12:20:00,186.87,186.91,186.72,186.88,9695.0,171.0753,171.1119,170.938,171.0844,9695.0
2021-04-27 12:30:00,186.89,186.9,186.68,186.71,6679.0,171.0936,171.1027,170.9013,170.9288,6679.0
2021-04-27 12:40:00,186.75,186.8,186.41,186.55,7530.0,170.9654,171.0112,170.6542,170.7823,7530.0
2021-04-27 12:50:00,186.59,186.68,186.35,186.59,7095.0,170.8189,170.9013,170.5992,170.8189,7095.0
2021-04-27 13:00:00,186.6,186.7,186.26,186.29,12791.0,170.8281,170.9197,170.5168,170.5443,12791.0
2021-04-27 13:10:00,186.26,186.43,186.2,186.2,15438.0,170.5168,170.6725,170.4619,170.4619,15438.0
2021-04-27 13:20:00,186.14,186.29,186.06,186.29,9441.0,170.407,170.5443,170.3337,170.5443,9441.0
2021-04-27 13:30:00,186.22,186.55,186.22,186.5,25855.0,170.4802,170.7823,170.4802,170.7366,25855.0
2021-04-27 13:40:00,186.43,186.5,186.23,186.35,9029.0,170.6725,170.7366,170.4894,170.5992,9029.0
2021-04-27 13:50:00,186.38,186.78,186.38,186.78,8137.0,170.6267,170.9929,170.6267,170.9929,8137.0
2021-04-27 14:00:00,186.78,186.86,186.55,186.73,10743.0,170.9929,171.0661,170.7823,170.9471,10743.0
2021-04-27 14:10:00,186.7,186.89,186.7,186.84,6611.0,170.9197,171.0936,170.9197,171.0478,6611.0
2021-04-27 14:20:00,186.85,186.85,186.53,186.68,29837.0,171.057,171.057,170.764,170.9013,29837.0
2021-04-27 14:30:00,186.7,187.01,186.68,187.01,23217.0,170.9197,171.2035,170.9013,171.2035,23217.0
2021-04-27 14:40:00,186.99,186.99,186.03,186.18,42310.0,171.1851,171.1851,170.3063,170.4436,42310.0
2021-04-27 14:50:00,186.18,186.29,186.02,186.16,12700.0,170.4436,170.5443,170.2971,170.4253,12700.0
2021-04-27 15:00:00,186.19,186.42,186.14,186.26,10265.0,170.4528,170.6633,170.407,170.5168,10265.0
2021-04-27 15:10:00,186.35,186.46,186.21,186.29,13885.0,170.5992,170.6999,170.4711,170.5443,13885.0
2021-04-27 15:20:00,186.31,186.34,186.01,186.08,22279.0,170.5626,170.5901,170.288,170.3521,22279.0
2021-04-27 15:30:00,186.04,186.07,185.72,185.79,40121.0,170.3154,170.3429,170.0225,170.0866,40121.0
2021-04-27 15:40:00,185.8,185.93,185.7,185.73,52080.0,170.0957,170.2147,170.0042,170.0316,52080.0
2021-04-27 15:50:00,185.68,186.08,185.68,185.89,99473.0,169.9859,170.3521,169.9859,170.1781,99473.0
2021-04-28 09:30:00,188.85,189.0,185.83,186.92,87447.0,172.8879,173.0253,170.1232,171.1211,87447.0
2021-04-28 09:40:00,187.13,188.46,186.82,187.42,48527.0,171.3133,172.5309,171.0295,171.5788,48527.0
2021-04-28 09:50:00,187.12,188.48,187.12,188.2,24556.0,171.3042,172.5492,171.3042,172.2929,24556.0
2021-04-28 10:00:00,188.21,188.47,187.39,187.53,24685.0,172.302,172.54,171.5513,171.6795,24685.0
2021-04-28 10:10:00,187.59,188.03,187.48,187.87,22928.0,171.7344,172.1372,171.6337,171.9908,22928.0
2021-04-28 10:20:00,187.89,188.4,187.88,188.4,21097.0,172.0091,172.476,171.9999,172.476,21097.0
2021-04-28 10:30:00,188.42,188.79,188.12,188.18,19060.0,172.4943,172.833,172.2196,172.2746,19060.0
2021-04-28 10:40:00,188.23,188.8,187.71,188.64,20082.0,172.3203,172.8422,171.8443,172.6957,20082.0
2021-04-28 10:50:00,188.66,188.98,188.51,188.79,10862.0,172.714,173.0069,172.5767,172.833,10862.0
2021-04-28 11:00:00,188.66,189.0,188.42,188.7,15192.0,172.714,173.0253,172.4943,172.7506,15192.0
2021-04-28 11:10:00,188.7,188.87,188.4,188.68,14458.0,172.7506,172.9062,172.476,172.7323,14458.0
2021-04-28 11:20:00,188.73,188.74,188.22,188.59,11803.0,172.7781,172.7872,172.3112,172.6499,11803.0
2021-04-28 11:30:00,188.57,188.6,187.53,187.64,13477.0,172.6316,172.6591,171.6795,171.7802,13477.0
2021-04-28 11:40:00,187.6,188.12,187.52,187.77,13625.0,171.7436,172.2196,171.6703,171.8992,13625.0
2021-04-28 11:50:00,187.77,188.11,187.67,187.67,9293.0,171.8992,172.2105,171.8077,171.8077,9293.0
2021-04-28 12:00:00,187.67,188.14,187.67,188.02,9071.0,171.8077,172.2379,171.8077,172.1281,9071.0
2021-04-28 12:10:00,188.0,188.17,187.85,188.15,13448.0,172.1098,172.2654,171.9725,172.2471,13448.0
2021-04-28 12:20:00,188.14,188.38,187.82,187.95,12170.0,172.2379,172.4577,171.945,172.064,12170.0
2021-04-28 12:30:00,188.03,188.1,187.55,187.55,9937.0,172.1372,172.2013,171.6978,171.6978,9937.0
2021-04-28 12:40:00,187.61,187.86,187.47,187.55,23604.0,171.7527,171.9816,171.6246,171.6978,23604.0
2021-04-28 12:50:00,187.55,187.55,186.99,187.28,23308.0,171.6978,171.6978,171.1851,171.4506,23308.0
2021-04-28 13:00:00,187.33,187.35,186.99,187.04,11708.0,171.4964,171.5147,171.1851,171.2309,11708.0
2021-04-28 13:10:00,187.01,187.46,186.94,187.39,16772.0,171.2035,171.6154,171.1394,171.5513,16772.0
2021-04-28 13:20:00,187.26,187.26,186.81,187.05,15119.0,171.4323,171.4323,171.0204,171.2401,15119.0
2021-04-28 13:30:00,187.0,187.07,186.42,186.82,13319.0,171.1943,171.2584,170.6633,171.0295,13319.0
2021-04-28 13:40:00,186.86,186.86,186.38,186.49,14733.0,171.0661,171.0661,170.6267,170.7274,14733.0
2021-04-28 13:50:00,186.5,186.57,185.61,185.96,16270.0,170.7366,170.8006,169.9218,170.2422,16270.0
2021-04-28 14:00:00,185.91,186.43,185.8,185.95,19716.0,170.1964,170.6725,170.0957,170.233,19716.0
2021-04-28 14:10:00,185.97,186.33,185.95,186.14,20492.0,170.2514,170.5809,170.233,170.407,20492.0
2021-04-28 14:20:00,186.1,186.32,185.95,186.03,21127.0,170.3704,170.5718,170.233,170.3063,21127.0
2021-04-28 14:30:00,186.02,186.19,185.61,186.06,19278.0,170.2971,170.4528,169.9218,170.3337,19278.0
2021-04-28 14:40:00,186.06,186.27,185.74,185.89,27033.0,170.3337,170.526,170.0408,170.1781,27033.0
2021-04-28 14:50:00,185.9,185.98,185.57,185.67,12223.0,170.1873,170.2605,169.8852,169.9767,12223.0
2021-04-28 15:00:00,185.74,185.81,185.4,185.45,18281.0,170.0408,170.1049,169.7295,169.7753,18281.0
2021-04-28 15:10:00,185.48,185.55,185.06,185.17,22574.0,169.8028,169.8669,169.4183,169.519,22574.0
2021-04-28 15:20:00,185.23,185.38,185.1,185.26,31510.0,169.5739,169.7112,169.4549,169.6014,31510.0
2021-04-28 15:30:00,185.24,185.67,185.14,185.44,40782.0,169.5831,169.9767,169.4915,169.7662,40782.0
2021-04-28 15:40:00,185.43,185.51,185.23,185.49,38879.0,169.757,169.8302,169.5739,169.8119,38879.0
2021-04-28 15:50:00,185.49,185.54,185.15,185.26,90308.0,169.8119,169.8577,169.5007,169.6014,90308.0
2021-04-29 09:30:00,188.12,189.66,187.88,187.98,60045.0,172.2196,173.6295,171.9999,172.0915,60045.0
2021-04-29 09:40:00,187.96,189.93,187.73,189.82,32810.0,172.0732,173.8766,171.8626,173.7759,32810.0
2021-04-29 09:50:00,189.75,190.92,189.75,189.88,47941.0,173.7119,174.783,173.7119,173.8309,47941.0
2021-04-29 10:00:00,189.84,190.53,189.77,189.78,20810.0,173.7943,174.4259,173.7302,173.7393,20810.0
2021-04-29 10:10:00,189.81,190.29,189.46,189.55,13907.0,173.7668,174.2062,173.4464,173.5288,13907.0
2021-04-29 10:20:00,189.49,189.77,189.4,189.57,13512.0,173.4738,173.7302,173.3914,173.5471,13512.0
2021-04-29 10:30:00,189.67,190.11,189.43,189.8,16706.0,173.6386,174.0414,173.4189,173.7576,16706.0
2021-04-29 10:40:00,189.8,189.97,189.65,189.78,9727.0,173.7576,173.9133,173.6203,173.7393,9727.0
2021-04-29 10:50:00,189.73,189.9,189.06,189.22,19141.0,173.6935,173.8492,173.0802,173.2267,19141.0
2021-04-29 11:00:00,189.25,189.91,189.16,189.72,15983.0,173.2541,173.8583,173.1717,173.6844,15983.0
2021-04-29 11:10:00,189.75,190.08,189.48,189.94,15696.0,173.7119,174.014,173.4647,173.8858,15696.0
2021-04-29 11:20:00,189.88,190.4,189.77,190.24,13445.0,173.8309,174.3069,173.7302,174.1604,13445.0
2021-04-29 11:30:00,190.23,190.6,190.09,190.28,14234.0,174.1513,174.49,174.0231,174.1971,14234.0
2021-04-29 11:40:00,190.28,190.28,189.67,189.73,16308.0,174.1971,174.1971,173.6386,173.6935,16308.0
2021-04-29 11:50:00,189.78,190.25,189.61,189.77,36871.0,173.7393,174.1696,173.5837,173.7302,36871.0
2021-04-29 12:00:00,189.78,189.84,189.19,189.28,12329.0,173.7393,173.7943,173.1992,173.2816,12329.0
2021-04-29 12:10:00,189.29,189.7,189.24,189.68,21655.0,173.2907,173.6661,173.245,173.6478,21655.0
2021-04-29 12:20:00,189.63,190.07,189.62,190.07,14697.0,173.602,174.0048,173.5928,174.0048,14697.0
2021-04-29 12:30:00,190.06,190.36,189.93,190.05,14808.0,173.9957,174.2703,173.8766,173.9865,14808.0
2021-04-29 12:40:00,190.05,190.33,189.93,190.3,10938.0,173.9865,174.2428,173.8766,174.2154,10938.0
2021-04-29 12:50:00,190.29,190.55,190.24,190.49,10933.0,174.2062,174.4442,174.1604,174.3893,10933.0
2021-04-29 13:00:00,190.49,190.56,190.2,190.44,16453.0,174.3893,174.4534,174.1238,174.3435,16453.0
2021-04-29 13:10:00,190.38,190.46,190.24,190.4,8493.0,174.2886,174.3618,174.1604,174.3069,8493.0
2021-04-29 13:20:00,190.4,190.58,190.38,190.43,12177.0,174.3069,174.4717,174.2886,174.3344,12177.0
2021-04-29 13:30:00,190.45,190.51,190.14,190.25,16068.0,174.3527,174.4076,174.0689,174.1696,16068.0
2021-04-29 13:40:00,190.31,190.58,190.22,190.22,12888.0,174.2245,174.4717,174.1421,174.1421,12888.0
2021-04-29 13:50:00,190.21,190.24,189.98,190.07,12455.0,174.133,174.1604,173.9224,174.0048,12455.0
2021-04-29 14:00:00,190.03,190.31,189.91,190.28,8125.0,173.9682,174.2245,173.8583,174.1971,8125.0
2021-04-29 14:10:00,190.29,190.34,190.08,190.32,9087.0,174.2062,174.252,174.014,174.2337,9087.0
2021-04-29 14:20:00,190.27,190.51,190.17,190.51,21449.0,174.1879,174.4076,174.0964,174.4076,21449.0
2021-04-29 14:30:00,190.55,190.65,190.41,190.64,13624.0,174.4442,174.5358,174.3161,174.5266,13624.0
2021-04-29 14:40:00,190.63,191.1,190.62,191.08,19635.0,174.5175,174.9478,174.5083,174.9294,19635.0
2021-04-29 14:50:00,191.09,191.46,190.74,190.97,51939.0,174.9386,175.2773,174.6182,174.8287,51939.0
2021-04-29 15:00:00,190.97,191.26,190.97,191.11,17080.0,174.8287,175.0942,174.8287,174.9569,17080.0
2021-04-29 15:10:00,191.11,191.12,190.82,190.84,20048.0,174.9569,174.9661,174.6914,174.7097,20048.0
2021-04-29 15:20:00,190.89,190.89,190.44,190.44,16292.0,174.7555,174.7555,174.3435,174.3435,16292.0
2021-04-29 15:30:00,190.41,190.66,190.35,190.38,25464.0,174.3161,174.5449,174.2611,174.2886,25464.0
2021-04-29 15:40:00,190.39,190.94,190.35,190.88,35610.0,174.2978,174.8013,174.2611,174.7463,35610.0
2021-04-29 15:50:00,190.8,190.81,190.35,190.7,95088.0,174.6731,174.6823,174.2611,174.5816,95088.0
2021-04-30 09:30:00,190.07,190.55,189.03,190.09,44598.0,174.0048,174.4442,173.0527,174.0231,44598.0
2021-04-30 09:40:00,190.22,190.7,190.09,190.47,12395.0,174.1421,174.5816,174.0231,174.371,12395.0
2021-04-30 09:50:00,190.59,191.09,190.56,190.87,15037.0,174.4809,174.9386,174.4534,174.7372,15037.0
2021-04-30 10:00:00,190.8,191.12,190.36,190.41,13118.0,174.6731,174.9661,174.2703,174.3161,13118.0
2021-04-30 10:10:00,190.4,190.51,190.19,190.34,13016.0,174.3069,174.4076,174.1147,174.252,13016.0
2021-04-30 10:20:00,190.3,190.3,189.31,189.63,11477.0,174.2154,174.2154,173.309,173.602,11477.0
2021-04-30 10:30:00,189.58,189.86,189.11,189.44,26345.0,173.5562,173.8126,173.126,173.4281,26345.0
2021-04-30 10:40:00,189.49,189.64,189.36,189.37,8475.0,173.4738,173.6112,173.3548,173.364,8475.0
2021-04-30 10:50:00,189.4,189.72,189.38,189.56,7895.0,173.3914,173.6844,173.3731,173.5379,7895.0
2021-04-30 11:00:00,189.4,189.69,189.4,189.6,6871.0,173.3914,173.6569,173.3914,173.5745,6871.0
2021-04-30 11:10:00,189.56,189.66,189.41,189.63,9849.0,173.5379,173.6295,173.4006,173.602,9849.0
2021-04-30 11:20:00,189.58,189.91,189.56,189.75,11293.0,173.5562,173.8583,173.5379,173.7119,11293.0
2021-04-30 11:30:00,189.65,189.65,189.17,189.25,5231.0,173.6203,173.6203,173.1809,173.2541,5231.0
2021-04-30 11:40:00,189.26,189.51,189.22,189.47,6838.0,173.2633,173.4921,173.2267,173.4555,6838.0
2021-04-30 11:50:00,189.43,189.43,188.92,188.94,9075.0,173.4189,173.4189,172.952,172.9703,9075.0
2021-04-30 12:00:00,188.93,189.28,188.93,189.17,10521.0,172.9612,173.2816,172.9612,173.1809,10521.0
2021-04-30 12:10:00,189.21,189.34,189.18,189.25,7894.0,173.2175,173.3365,173.19,173.2541,7894.0
2021-04-30 12:20:00,189.2,189.46,189.2,189.45,7193.0,173.2083,173.4464,173.2083,173.4372,7193.0
2021-04-30 12:30:00,189.49,189.58,189.39,189.51,7320.0,173.4738,173.5562,173.3823,173.4921,7320.0
2021-04-30 12:40:00,189.46,189.46,189.16,189.17,7723.0,173.4464,173.4464,173.1717,173.1809,7723.0
2021-04-30 12:50:00,189.04,189.12,188.78,189.02,8474.0,173.0619,173.1351,172.8238,173.0436,8474.0
2021-04-30 13:00:00,188.93,189.22,188.87,189.18,7214.0,172.9612,173.2267,172.9062,173.19,7214.0
2021-04-30 13:10:00,189.12,189.21,189.0,189.0,6101.0,173.1351,173.2175,173.0253,173.0253,6101.0
2021-04-30 13:20:00,189.02,189.54,189.01,189.53,6646.0,173.0436,173.5196,173.0344,173.5105,6646.0
2021-04-30 13:30:00,189.51,189.79,189.49,189.69,10738.0,173.4921,173.7485,173.4738,173.6569,10738.0
2021-04-30 13:40:00,189.67,189.73,189.22,189.41,10217.0,173.6386,173.6935,173.2267,173.4006,10217.0
2021-04-30 13:50:00,189.4,189.48,189.21,189.43,14692.0,173.3914,173.4647,173.2175,173.4189,14692.0
2021-04-30 14:00:00,189.39,189.5,189.29,189.33,10797.0,173.3823,173.483,173.2907,173.3274,10797.0
2021-04-30 14:10:00,189.42,189.69,189.34,189.67,15006.0,173.4098,173.6569,173.3365,173.6386,15006.0
2021-04-30 14:20:00,189.63,189.8,189.57,189.77,12596.0,173.602,173.7576,173.5471,173.7302,12596.0
2021-04-30 14:30:00,189.73,189.94,189.72,189.94,7608.0,173.6935,173.8858,173.6844,173.8858,7608.0
2021-04-30 14:40:00,189.93,190.11,189.84,189.84,15528.0,173.8766,174.0414,173.7943,173.7943,15528.0
2021-04-30 14:50:00,189.77,190.09,189.74,190.04,12615.0,173.7302,174.0231,173.7027,173.9773,12615.0
2021-04-30 15:00:00,190.03,190.2,189.77,189.87,11626.0,173.9682,174.1238,173.7302,173.8217,11626.0
2021-04-30 15:10:00,189.84,189.89,189.72,189.81,11701.0,173.7943,173.84,173.6844,173.7668,11701.0
2021-04-30 15:20:00,189.8,190.35,189.8,190.35,16007.0,173.7576,174.2611,173.7576,174.2611,16007.0
2021-04-30 15:30:00,190.35,190.54,190.14,190.15,20516.0,174.2611,174.4351,174.0689,174.078,20516.0
2021-04-30 15:40:00,190.15,190.29,189.81,190.29,37612.0,174.078,174.2062,173.7668,174.2062,37612.0
2021-04-30 15:50:00,190.41,190.45,189.9,190.22,138589.0,174.3161,174.3527,173.8492,174.1421,138589.0
2021-05-03 09:30:00,190.99,191.36,190.56,191.36,21534.0,174.8471,175.1858,174.4534,175.1858,21534.0
2021-05-03 09:40:00,191.59,191.76,191.25,191.61,9390.0,175.3963,175.552,175.0851,175.4146,9390.0
2021-05-03 09:50:00,191.67,191.78,190.98,191.04,3848.0,175.4696,175.5703,174.8379,174.8928,3848.0
2021-05-03 10:00:00,190.95,190.96,189.83,189.87,12580.0,174.8104,174.8196,173.7851,173.8217,12580.0
2021-05-03 10:10:00,189.84,189.85,189.38,189.64,11896.0,173.7943,173.8034,173.3731,173.6112,11896.0
2021-05-03 10:20:00,189.69,190.15,189.63,189.75,6012.0,173.6569,174.078,173.602,173.7119,6012.0
2021-05-03 10:30:00,189.71,190.33,189.68,190.24,6645.0,173.6752,174.2428,173.6478,174.1604,6645.0
2021-05-03 10:40:00,190.26,190.59,190.26,190.49,7619.0,174.1788,174.4809,174.1788,174.3893,7619.0
2021-05-03 10:50:00,190.41,190.71,190.22,190.7,5683.0,174.3161,174.5907,174.1421,174.5816,5683.0
2021-05-03 11:00:00,190.72,190.88,190.54,190.88,4279.0,174.5999,174.7463,174.4351,174.7463,4279.0
2021-05-03 11:10:00,190.88,191.17,190.87,191.03,4023.0,174.7463,175.0118,174.7372,174.8837,4023.0
2021-05-03 11:20:00,191.07,191.29,191.01,191.26,8934.0,174.9203,175.1217,174.8654,175.0942,8934.0
2021-05-03 11:30:00,191.19,191.65,191.19,191.47,5263.0,175.0301,175.4513,175.0301,175.2865,5263.0
2021-05-03 11:40:00,191.43,191.5,191.36,191.41,5391.0,175.2499,175.3139,175.1858,175.2316,5391.0
2021-05-03 11:50:00,191.42,191.58,191.36,191.5,5993.0,175.2407,175.3872,175.1858,175.3139,5993.0
2021-05-03 12:00:00,191.49,191.57,191.44,191.52,5012.0,175.3048,175.378,175.259,175.3323,5012.0
2021-05-03 12:10:00,191.6,191.68,191.56,191.63,15974.0,175.4055,175.4787,175.3689,175.433,15974.0
2021-05-03 12:20:00,191.58,191.68,191.47,191.58,7617.0,175.3872,175.4787,175.2865,175.3872,7617.0
2021-05-03 12:30:00,191.62,191.73,191.52,191.73,8500.0,175.4238,175.5245,175.3323,175.5245,8500.0
2021-05-03 12:40:00,191.71,191.92,191.66,191.84,10754.0,175.5062,175.6984,175.4604,175.6252,10754.0
2021-05-03 12:50:00,191.76,192.05,191.76,192.05,11614.0,175.552,175.8175,175.552,175.8175,11614.0
2021-05-03 13:00:00,192.05,192.1,191.92,192.09,5202.0,175.8175,175.8632,175.6984,175.8541,5202.0
2021-05-03 13:10:00,192.11,192.43,192.07,192.41,8733.0,175.8724,176.1653,175.8358,176.147,8733.0
2021-05-03 13:20:00,192.44,192.5,192.22,192.22,11045.0,176.1745,176.2294,175.9731,175.9731,11045.0
2021-05-03 13:30:00,192.21,192.62,192.18,192.62,9699.0,175.9639,176.3393,175.9365,176.3393,9699.0
2021-05-03 13:40:00,192.56,192.57,192.23,192.28,5325.0,176.2844,176.2935,175.9822,176.028,5325.0
2021-05-03 13:50:00,192.29,192.46,192.29,192.44,3496.0,176.0372,176.1928,176.0372,176.1745,3496.0
2021-05-03 14:00:00,192.44,192.44,192.14,192.31,5105.0,176.1745,176.1745,175.8999,176.0555,5105.0
2021-05-03 14:10:00,192.32,192.33,192.13,192.3,10577.0,176.0646,176.0738,175.8907,176.0463,10577.0
2021-05-03 14:20:00,192.31,192.6,192.25,192.57,11722.0,176.0555,176.321,176.0006,176.2935,11722.0
2021-05-03 14:30:00,192.61,192.74,192.42,192.47,14360.0,176.3301,176.4491,176.1562,176.202,14360.0
2021-05-03 14:40:00,192.47,192.67,192.27,192.6,10499.0,176.202,176.3851,176.0189,176.321,10499.0
2021-05-03 14:50:00,192.65,192.65,192.25,192.31,5983.0,176.3667,176.3667,176.0006,176.0555,5983.0
2021-05-03 15:00:00,192.24,192.27,192.08,192.2,4447.0,175.9914,176.0189,175.8449,175.9548,4447.0
2021-05-03 15:10:00,192.17,192.19,191.85,191.85,6706.0,175.9273,175.9456,175.6344,175.6344,6706.0
2021-05-03 15:20:00,191.85,191.98,191.82,191.97,7958.0,175.6344,175.7534,175.6069,175.7442,7958.0
2021-05-03 15:30:00,191.96,191.98,191.71,191.84,12859.0,175.7351,175.7534,175.5062,175.6252,12859.0
2021-05-03 15:40:00,191.83,191.83,191.52,191.61,12766.0,175.6161,175.6161,175.3323,175.4146,12766.0
2021-05-03 15:50:00,191.59,191.79,191.29,191.66,47111.0,175.3963,175.5794,175.1217,175.4604,47111.0
2021-05-04 09:30:00,191.65,192.72,191.58,192.71,24324.0,175.4513,176.4308,175.3872,176.4217,24324.0
2021-05-04 09:40:00,192.5,192.66,192.12,192.21,19445.0,176.2294,176.3759,175.8815,175.9639,19445.0
2021-05-04 09:50:00,192.33,192.66,192.13,192.46,19683.0,176.0738,176.3759,175.8907,176.1928,19683.0
2021-05-04 10:00:00,192.37,192.56,192.04,192.44,14210.0,176.1104,176.2844,175.8083,176.1745,14210.0
2021-05-04 10:10:00,192.23,192.64,192.15,192.58,11512.0,175.9822,176.3576,175.909,176.3027,11512.0
2021-05-04 10:20:00,192.56,192.58,192.2,192.33,9817.0,176.2844,176.3027,175.9548,176.0738,9817.0
2021-05-04 10:30:00,192.35,192.44,191.79,192.41,12100.0,176.0921,176.1745,175.5794,176.147,12100.0
2021-05-04 10:40:00,192.4,192.4,191.82,192.03,8748.0,176.1379,176.1379,175.6069,175.7991,8748.0
2021-05-04 10:50:00,192.03,192.09,191.75,191.89,8765.0,175.7991,175.8541,175.5428,175.671,8765.0
2021-05-04 11:00:00,191.89,192.26,191.79,192.18,5569.0,175.671,176.0097,175.5794,175.9365,5569.0
2021-05-04 11:10:00,192.23,192.23,191.58,191.69,8280.0,175.9822,175.9822,175.3872,175.4879,8280.0
2021-05-04 11:20:00,191.78,192.19,191.73,192.15,8231.0,175.5703,175.9456,175.5245,175.909,8231.0
2021-05-04 11:30:00,192.16,192.57,192.14,192.5,6763.0,175.9182,176.2935,175.8999,176.2294,6763.0
2021-05-04 11:40:00,192.52,192.57,192.18,192.28,5974.0,176.2477,176.2935,175.9365,176.028,5974.0
2021-05-04 11:50:00,192.25,192.3,191.73,191.74,6620.0,176.0006,176.0463,175.5245,175.5337,6620.0
2021-05-04 12:00:00,191.89,192.08,191.84,192.03,11789.0,175.671,175.8449,175.6252,175.7991,11789.0
2021-05-04 12:10:00,192.14,192.64,192.14,192.6,8353.0,175.8999,176.3576,175.8999,176.321,8353.0
2021-05-04 12:20:00,192.61,192.76,192.41,192.74,3907.0,176.3301,176.4674,176.147,176.4491,3907.0
2021-05-04 12:30:00,192.73,192.79,192.44,192.44,4809.0,176.44,176.4949,176.1745,176.1745,4809.0
2021-05-04 12:40:00,192.51,192.51,192.29,192.37,4855.0,176.2386,176.2386,176.0372,176.1104,4855.0
2021-05-04 12:50:00,192.57,192.6,192.09,192.14,6187.0,176.2935,176.321,175.8541,175.8999,6187.0
2021-05-04 13:00:00,192.08,192.39,192.07,192.23,11418.0,175.8449,176.1287,175.8358,175.9822,11418.0
2021-05-04 13:10:00,192.23,192.37,192.12,192.36,10901.0,175.9822,176.1104,175.8815,176.1013,10901.0
2021-05-04 13:20:00,192.45,192.52,192.1,192.1,11442.0,176.1836,176.2477,175.8632,175.8632,11442.0
2021-05-04 13:30:00,192.17,192.17,192.0,192.0,6823.0,175.9273,175.9273,175.7717,175.7717,6823.0
2021-05-04 13:40:00,192.0,192.25,191.93,192.02,9263.0,175.7717,176.0006,175.7076,175.79,9263.0
2021-05-04 13:50:00,192.0,192.3,191.97,192.19,7592.0,175.7717,176.0463,175.7442,175.9456,7592.0
2021-05-04 14:00:00,192.11,192.24,192.01,192.19,17623.0,175.8724,175.9914,175.7808,175.9456,17623.0
2021-05-04 14:10:00,192.26,192.34,191.88,191.88,12518.0,176.0097,176.0829,175.6618,175.6618,12518.0
2021-05-04 14:20:00,191.93,192.05,191.85,191.97,12128.0,175.7076,175.8175,175.6344,175.7442,12128.0
2021-05-04 14:30:00,192.0,192.16,191.99,192.03,7190.0,175.7717,175.9182,175.7625,175.7991,7190.0
2021-05-04 14:40:00,192.05,192.13,191.99,192.01,6210.0,175.8175,175.8907,175.7625,175.7808,6210.0
2021-05-04 14:50:00,192.12,192.17,191.79,191.87,7450.0,175.8815,175.9273,175.5794,175.6527,7450.0
2021-05-04 15:00:00,191.86,192.04,191.83,192.0,7167.0,175.6435,175.8083,175.6161,175.7717,7167.0
2021-05-04 15:10:00,192.03,192.11,191.94,192.0,12311.0,175.7991,175.8724,175.7168,175.7717,12311.0
2021-05-04 15:20:00,192.0,192.04,191.95,192.0,23308.0,175.7717,175.8083,175.7259,175.7717,23308.0
2021-05-04 15:30:00,191.98,192.09,191.88,192.0,35031.0,175.7534,175.8541,175.6618,175.7717,35031.0
2021-05-04 15:40:00,191.98,192.02,191.78,191.87,22408.0,175.7534,175.79,175.5703,175.6527,22408.0
2021-05-04 15:50:00,192.0,192.23,191.58,192.0,156680.0,175.7717,175.9822,175.3872,175.7717,156680.0
2021-05-05 09:30:00,191.62,191.62,191.0,191.55,56302.0,175.4238,175.4238,174.8562,175.3597,56302.0
2021-05-05 09:40:00,191.47,191.57,190.9,190.95,14451.0,175.2865,175.378,174.7647,174.8104,14451.0
2021-05-05 09:50:00,190.95,191.06,190.64,190.88,10223.0,174.8104,174.9111,174.5266,174.7463,10223.0
2021-05-05 10:00:00,190.78,190.89,189.86,190.47,17221.0,174.6548,174.7555,173.8126,174.371,17221.0
2021-05-05 10:10:00,190.41,190.49,189.46,189.58,38940.0,174.3161,174.3893,173.4464,173.5562,38940.0
2021-05-05 10:20:00,189.56,189.84,189.53,189.79,16490.0,173.5379,173.7943,173.5105,173.7485,16490.0
2021-05-05 10:30:00,189.76,189.8,189.45,189.57,17926.0,173.721,173.7576,173.4372,173.5471,17926.0
2021-05-05 10:40:00,189.57,189.92,189.47,189.92,7616.0,173.5471,173.8675,173.4555,173.8675,7616.0
2021-05-05 10:50:00,189.89,190.13,189.89,190.0,13816.0,173.84,174.0597,173.84,173.9407,13816.0
2021-05-05 11:00:00,190.03,190.41,190.01,190.41,17351.0,173.9682,174.3161,173.9499,174.3161,17351.0
2021-05-05 11:10:00,190.46,190.82,190.46,190.76,9534.0,174.3618,174.6914,174.3618,174.6365,9534.0
2021-05-05 11:20:00,190.76,191.18,190.73,191.12,8994.0,174.6365,175.021,174.609,174.9661,8994.0
2021-05-05 11:30:00,191.09,191.15,190.63,190.95,9292.0,174.9386,174.9935,174.5175,174.8104,9292.0
2021-05-05 11:40:00,190.98,191.02,190.73,190.87,12371.0,174.8379,174.8745,174.609,174.7372,12371.0
2021-05-05 11:50:00,190.86,190.87,190.38,190.47,29862.0,174.728,174.7372,174.2886,174.371,29862.0
2021-05-05 12:00:00,190.44,191.05,190.29,190.94,30424.0,174.3435,174.902,174.2062,174.8013,30424.0
2021-05-05 12:10:00,190.91,191.02,190.63,190.75,14396.0,174.7738,174.8745,174.5175,174.6273,14396.0
2021-05-05 12:20:00,190.73,190.87,190.67,190.7,15069.0,174.609,174.7372,174.5541,174.5816,15069.0
2021-05-05 12:30:00,190.73,190.93,190.54,190.84,15638.0,174.609,174.7921,174.4351,174.7097,15638.0
2021-05-05 12:40:00,190.78,190.98,190.78,190.93,10786.0,174.6548,174.8379,174.6548,174.7921,10786.0
2021-05-05 12:50:00,190.92,190.97,190.68,190.75,31172.0,174.783,174.8287,174.5633,174.6273,31172.0
2021-05-05 13:00:00,190.77,190.9,190.67,190.8,12009.0,174.6456,174.7647,174.5541,174.6731,12009.0
2021-05-05 13:10:00,190.77,190.89,190.64,190.71,13320.0,174.6456,174.7555,174.5266,174.5907,13320.0
2021-05-05 13:20:00,190.67,190.78,190.53,190.55,15625.0,174.5541,174.6548,174.4259,174.4442,15625.0
2021-05-05 13:30:00,190.53,190.83,190.53,190.75,21813.0,174.4259,174.7006,174.4259,174.6273,21813.0
2021-05-05 13:40:00,190.76,190.83,190.4,190.53,13371.0,174.6365,174.7006,174.3069,174.4259,13371.0
2021-05-05 13:50:00,190.47,190.93,190.46,190.75,96006.0,174.371,174.7921,174.3618,174.6273,96006.0
2021-05-05 14:00:00,190.75,190.93,190.71,190.8,26725.0,174.6273,174.7921,174.5907,174.6731,26725.0
2021-05-05 14:10:00,190.78,191.13,190.78,190.94,27402.0,174.6548,174.9752,174.6548,174.8013,27402.0
2021-05-05 14:20:00,190.96,191.01,190.78,191.0,21398.0,174.8196,174.8654,174.6548,174.8562,21398.0
2021-05-05 14:30:00,190.98,191.11,190.75,190.77,27008.0,174.8379,174.9569,174.6273,174.6456,27008.0
2021-05-05 14:40:00,190.77,191.27,190.72,191.23,28203.0,174.6456,175.1034,174.5999,175.0668,28203.0
2021-05-05 14:50:00,191.2,191.43,191.12,191.38,7723.0,175.0393,175.2499,174.9661,175.2041,7723.0
2021-05-05 15:00:00,191.44,191.7,191.29,191.6,8520.0,175.259,175.497,175.1217,175.4055,8520.0
2021-05-05 15:10:00,191.7,191.9,191.57,191.71,7094.0,175.497,175.6801,175.378,175.5062,7094.0
2021-05-05 15:20:00,191.68,191.87,191.46,191.87,8724.0,175.4787,175.6527,175.2773,175.6527,8724.0
2021-05-05 15:30:00,191.79,191.8,191.02,191.02,27727.0,175.5794,175.5886,174.8745,174.8745,27727.0
2021-05-05 15:40:00,191.04,191.08,190.69,190.77,39235.0,174.8928,174.9294,174.5724,174.6456,39235.0
2021-05-05 15:50:00,190.81,190.9,190.62,190.68,124844.0,174.6823,174.7647,174.5083,174.5633,124844.0
2021-05-06 09:30:00,191.72,192.47,191.36,191.78,32615.0,175.5153,176.202,175.1858,175.5703,32615.0
2021-05-06 09:40:00,191.57,191.62,191.1,191.14,11546.0,175.378,175.4238,174.9478,174.9844,11546.0
2021-05-06 09:50:00,191.14,191.62,190.98,190.98,16269.0,174.9844,175.4238,174.8379,174.8379,16269.0
2021-05-06 10:00:00,190.83,190.99,190.77,190.86,14822.0,174.7006,174.8471,174.6456,174.728,14822.0
2021-05-06 10:10:00,190.79,191.0,190.74,190.94,25723.0,174.664,174.8562,174.6182,174.8013,25723.0
2021-05-06 10:20:00,190.85,190.98,190.67,190.94,14180.0,174.7189,174.8379,174.5541,174.8013,14180.0
2021-05-06 10:30:00,190.89,191.09,190.77,190.84,16823.0,174.7555,174.9386,174.6456,174.7097,16823.0
2021-05-06 10:40:00,190.85,191.17,190.85,191.1,11134.0,174.7189,175.0118,174.7189,174.9478,11134.0
2021-05-06 10:50:00,191.17,191.27,191.03,191.12,13710.0,175.0118,175.1034,174.8837,174.9661,13710.0
2021-05-06 11:00:00,191.18,191.41,191.12,191.16,50248.0,175.021,175.2316,174.9661,175.0027,50248.0
2021-05-06 11:10:00,191.24,191.57,191.14,191.49,14863.0,175.0759,175.378,174.9844,175.3048,14863.0
2021-05-06 11:20:00,191.53,191.92,191.47,191.92,32355.0,175.3414,175.6984,175.2865,175.6984,32355.0
2021-05-06 11:30:00,192.04,192.25,192.04,192.2,11073.0,175.8083,176.0006,175.8083,175.9548,11073.0
2021-05-06 11:40:00,192.15,192.3,192.0,192.17,10915.0,175.909,176.0463,175.7717,175.9273,10915.0
2021-05-06 11:50:00,192.2,192.2,191.87,191.89,7915.0,175.9548,175.9548,175.6527,175.671,7915.0
2021-05-06 12:00:00,191.89,192.0,191.86,191.95,4416.0,175.671,175.7717,175.6435,175.7259,4416.0
2021-05-06 12:10:00,191.89,192.0,191.84,191.84,7429.0,175.671,175.7717,175.6252,175.6252,7429.0
2021-05-06 12:20:00,191.86,191.92,191.69,191.73,4338.0,175.6435,175.6984,175.4879,175.5245,4338.0
2021-05-06 12:30:00,191.7,191.7,191.38,191.53,6043.0,175.497,175.497,175.2041,175.3414,6043.0
2021-05-06 12:40:00,191.51,191.94,191.51,191.77,4879.0,175.3231,175.7168,175.3231,175.5611,4879.0
2021-05-06 12:50:00,191.73,191.8,191.57,191.61,5799.0,175.5245,175.5886,175.378,175.4146,5799.0
2021-05-06 13:00:00,191.6,191.97,191.6,191.97,5906.0,175.4055,175.7442,175.4055,175.7442,5906.0
2021-05-06 13:10:00,191.95,192.04,191.67,191.83,5946.0,175.7259,175.8083,175.4696,175.6161,5946.0
2021-05-06 13:20:00,191.8,192.04,191.79,191.96,10272.0,175.5886,175.8083,175.5794,175.7351,10272.0
2021-05-06 13:30:00,191.98,192.04,191.82,191.91,10674.0,175.7534,175.8083,175.6069,175.6893,10674.0
2021-05-06 13:40:00,191.93,192.06,191.88,191.96,7879.0,175.7076,175.8266,175.6618,175.7351,7879.0
2021-05-06 13:50:00,191.94,191.94,191.63,191.78,5865.0,175.7168,175.7168,175.433,175.5703,5865.0
2021-05-06 14:00:00,191.74,191.83,191.6,191.69,8356.0,175.5337,175.6161,175.4055,175.4879,8356.0
2021-05-06 14:10:00,191.68,191.81,191.41,191.61,9519.0,175.4787,175.5977,175.2316,175.4146,9519.0
2021-05-06 14:20:00,191.51,191.72,191.38,191.68,6337.0,175.3231,175.5153,175.2041,175.4787,6337.0
2021-05-06 14:30:00,191.69,191.78,191.52,191.56,11843.0,175.4879,175.5703,175.3323,175.3689,11843.0
2021-05-06 14:40:00,191.59,191.71,191.5,191.59,11265.0,175.3963,175.5062,175.3139,175.3963,11265.0
2021-05-06 14:50:00,191.55,191.64,191.5,191.52,18687.0,175.3597,175.4421,175.3139,175.3323,18687.0
2021-05-06 15:00:00,191.53,191.69,191.4,191.42,38698.0,175.3414,175.4879,175.2224,175.2407,38698.0
2021-05-06 15:10:00,191.5,191.54,191.21,191.3,12288.0,175.3139,175.3506,175.0485,175.1308,12288.0
2021-05-06 15:20:00,191.3,191.99,191.29,191.76,28080.0,175.1308,175.7625,175.1217,175.552,28080.0
2021-05-06 15:30:00,191.75,191.95,191.65,191.85,47480.0,175.5428,175.7259,175.4513,175.6344,47480.0
2021-05-06 15:40:00,191.85,192.11,191.83,192.0,43407.0,175.6344,175.8724,175.6161,175.7717,43407.0
2021-05-06 15:50:00,192.03,192.75,192.0,192.69,162640.0,175.7991,176.4583,175.7717,176.4034,162640.0
2021-05-07 09:30:00,193.03,193.23,192.35,192.73,57404.0,176.7146,176.8977,176.0921,176.44,57404.0
2021-05-07 09:40:00,192.78,193.31,192.61,192.81,12621.0,176.4858,176.971,176.3301,176.5132,12621.0
2021-05-07 09:50:00,193.0,193.25,192.65,192.85,10520.0,176.6872,176.916,176.3667,176.5498,10520.0
2021-05-07 10:00:00,193.13,194.28,193.12,194.28,32513.0,176.8062,177.859,176.797,177.859,32513.0
2021-05-07 10:10:00,194.23,194.35,193.94,193.99,16224.0,177.8132,177.9231,177.5477,177.5935,16224.0
2021-05-07 10:20:00,194.11,194.44,193.91,194.04,17552.0,177.7033,178.0054,177.5202,177.6393,17552.0
2021-05-07 10:30:00,194.1,194.27,193.92,194.2,19298.0,177.6942,177.8498,177.5294,177.7857,19298.0
2021-05-07 10:40:00,194.23,194.25,194.03,194.13,18615.0,177.8132,177.8315,177.6301,177.7217,18615.0
2021-05-07 10:50:00,194.18,194.29,193.99,194.02,11937.0,177.7674,177.8681,177.5935,177.6209,11937.0
2021-05-07 11:00:00,194.06,194.29,194.03,194.2,12431.0,177.6576,177.8681,177.6301,177.7857,12431.0
2021-05-07 11:10:00,194.17,194.17,193.94,194.06,16385.0,177.7583,177.7583,177.5477,177.6576,16385.0
2021-05-07 11:20:00,194.04,194.13,193.96,193.98,19206.0,177.6393,177.7217,177.566,177.5843,19206.0
2021-05-07 11:30:00,193.95,194.11,193.9,193.94,20991.0,177.5569,177.7033,177.5111,177.5477,20991.0
2021-05-07 11:40:00,193.97,194.08,193.79,193.97,16937.0,177.5752,177.6759,177.4104,177.5752,16937.0
2021-05-07 11:50:00,193.94,194.03,193.78,193.89,12296.0,177.5477,177.6301,177.4012,177.5019,12296.0
2021-05-07 12:00:00,193.89,194.07,193.85,194.0,8345.0,177.5019,177.6667,177.4653,177.6026,8345.0
2021-05-07 12:10:00,194.04,194.09,193.95,193.97,8924.0,177.6393,177.685,177.5569,177.5752,8924.0
2021-05-07 12:20:00,193.95,194.33,193.91,194.28,14077.0,177.5569,177.9047,177.5202,177.859,14077.0
2021-05-07 12:30:00,194.23,194.27,194.11,194.24,13025.0,177.8132,177.8498,177.7033,177.8224,13025.0
2021-05-07 12:40:00,194.26,194.44,194.24,194.25,12944.0,177.8407,178.0054,177.8224,177.8315,12944.0
2021-05-07 12:50:00,194.28,194.42,194.2,194.31,13334.0,177.859,177.9871,177.7857,177.8864,13334.0
2021-05-07 13:00:00,194.29,194.43,194.29,194.39,12249.0,177.8681,177.9963,177.8681,177.9597,12249.0
2021-05-07 13:10:00,194.35,194.56,194.3,194.49,22569.0,177.9231,178.1153,177.8773,178.0512,22569.0
2021-05-07 13:20:00,194.55,194.66,194.33,194.37,9117.0,178.1062,178.2069,177.9047,177.9414,9117.0
2021-05-07 13:30:00,194.51,194.67,194.48,194.61,7284.0,178.0695,178.216,178.0421,178.1611,7284.0
2021-05-07 13:40:00,194.58,194.76,194.48,194.64,15992.0,178.1336,178.2984,178.0421,178.1885,15992.0
2021-05-07 13:50:00,194.59,194.74,194.51,194.58,34402.0,178.1428,178.2801,178.0695,178.1336,34402.0
2021-05-07 14:00:00,194.55,194.94,194.53,194.91,50918.0,178.1062,178.4632,178.0878,178.4357,50918.0
2021-05-07 14:10:00,194.94,195.17,194.92,195.17,24796.0,178.4632,178.6737,178.4449,178.6737,24796.0
2021-05-07 14:20:00,195.16,195.34,195.09,195.18,26124.0,178.6646,178.8294,178.6005,178.6829,26124.0
2021-05-07 14:30:00,195.16,195.16,194.88,194.94,46052.0,178.6646,178.6646,178.4083,178.4632,46052.0
2021-05-07 14:40:00,194.88,195.01,194.73,194.75,17361.0,178.4083,178.5273,178.2709,178.2892,17361.0
2021-05-07 14:50:00,194.68,194.83,194.64,194.73,10070.0,178.2252,178.3625,178.1885,178.2709,10070.0
2021-05-07 15:00:00,194.79,194.92,194.66,194.83,9389.0,178.3259,178.4449,178.2069,178.3625,9389.0
2021-05-07 15:10:00,194.78,194.85,194.69,194.71,8663.0,178.3167,178.3808,178.2343,178.2526,8663.0
2021-05-07 15:20:00,194.77,194.77,194.6,194.69,15919.0,178.3076,178.3076,178.1519,178.2343,15919.0
2021-05-07 15:30:00,194.67,194.76,194.6,194.72,17557.0,178.216,178.2984,178.1519,178.2618,17557.0
2021-05-07 15:40:00,194.75,194.79,194.57,194.69,30177.0,178.2892,178.3259,178.1245,178.2343,30177.0
2021-05-07 15:50:00,194.78,194.89,194.51,194.83,102749.0,178.3167,178.4174,178.0695,178.3625,102749.0
2021-05-10 09:30:00,195.48,197.26,195.2,197.12,50069.0,178.9575,180.5871,178.7012,180.4589,50069.0
2021-05-10 09:40:00,197.02,197.02,196.54,196.64,6374.0,180.3674,180.3674,179.928,180.0195,6374.0
2021-05-10 09:50:00,196.62,196.81,196.36,196.58,19231.0,180.0012,180.1751,179.7632,179.9646,19231.0
2021-05-10 10:00:00,196.59,197.42,196.58,197.11,28795.0,179.9737,180.7336,179.9646,180.4498,28795.0
2021-05-10 10:10:00,197.07,197.23,196.87,196.89,24715.0,180.4132,180.5596,180.2301,180.2484,24715.0
2021-05-10 10:20:00,196.93,197.08,196.8,196.8,11123.0,180.285,180.4223,180.166,180.166,11123.0
2021-05-10 10:30:00,196.85,196.93,196.29,196.4,11440.0,180.2117,180.285,179.6991,179.7998,11440.0
2021-05-10 10:40:00,196.41,196.58,196.16,196.53,14144.0,179.8089,179.9646,179.5801,179.9188,14144.0
2021-05-10 10:50:00,196.51,196.91,196.49,196.9,6059.0,179.9005,180.2667,179.8822,180.2575,6059.0
2021-05-10 11:00:00,196.85,196.99,196.81,196.96,12659.0,180.2117,180.3399,180.1751,180.3125,12659.0
2021-05-10 11:10:00,196.96,197.32,196.96,197.21,6794.0,180.3125,180.642,180.3125,180.5413,6794.0
2021-05-10 11:20:00,197.21,197.33,197.11,197.33,11082.0,180.5413,180.6512,180.4498,180.6512,11082.0
2021-05-10 11:30:00,197.35,197.51,197.26,197.34,11259.0,180.6695,180.816,180.5871,180.6603,11259.0
2021-05-10 11:40:00,197.27,197.39,196.77,196.94,8479.0,180.5962,180.7061,180.1385,180.2941,8479.0
2021-05-10 11:50:00,196.95,197.22,196.93,197.06,8143.0,180.3033,180.5505,180.285,180.404,8143.0
2021-05-10 12:00:00,197.06,197.1,196.68,196.68,8546.0,180.404,180.4406,180.0561,180.0561,8546.0
2021-05-10 12:10:00,196.66,196.92,196.55,196.88,6418.0,180.0378,180.2758,179.9371,180.2392,6418.0
2021-05-10 12:20:00,196.91,197.02,196.68,196.71,9916.0,180.2667,180.3674,180.0561,180.0836,9916.0
2021-05-10 12:30:00,196.56,196.95,196.56,196.57,10484.0,179.9463,180.3033,179.9463,179.9554,10484.0
2021-05-10 12:40:00,196.57,196.61,196.2,196.21,14030.0,179.9554,179.992,179.6167,179.6258,14030.0
2021-05-10 12:50:00,196.17,196.39,196.06,196.17,10755.0,179.5892,179.7906,179.4885,179.5892,10755.0
2021-05-10 13:00:00,196.22,196.27,195.88,196.0,15885.0,179.635,179.6808,179.3237,179.4336,15885.0
2021-05-10 13:10:00,195.99,196.43,195.96,196.21,10403.0,179.4244,179.8272,179.397,179.6258,10403.0
2021-05-10 13:20:00,196.15,196.61,196.15,196.54,17510.0,179.5709,179.992,179.5709,179.928,17510.0
2021-05-10 13:30:00,196.57,196.62,196.27,196.57,16982.0,179.9554,180.0012,179.6808,179.9554,16982.0
2021-05-10 13:40:00,196.57,196.61,196.01,196.53,17630.0,179.9554,179.992,179.4427,179.9188,17630.0
2021-05-10 13:50:00,196.56,196.93,196.56,196.62,10845.0,179.9463,180.285,179.9463,180.0012,10845.0
2021-05-10 14:00:00,196.63,196.85,196.37,196.75,11773.0,180.0103,180.2117,179.7723,180.1202,11773.0
2021-05-10 14:10:00,196.74,196.76,195.96,196.09,10909.0,180.111,180.1294,179.397,179.516,10909.0
2021-05-10 14:20:00,196.16,196.34,196.04,196.12,8581.0,179.5801,179.7449,179.4702,179.5435,8581.0
2021-05-10 14:30:00,195.99,196.08,195.5,195.5,15451.0,179.4244,179.5068,178.9759,178.9759,15451.0
2021-05-10 14:40:00,195.59,195.59,195.2,195.35,5549.0,179.0582,179.0582,178.7012,178.8385,5549.0
2021-05-10 14:50:00,195.3,195.42,195.1,195.39,12437.0,178.7928,178.9026,178.6097,178.8752,12437.0
2021-05-10 15:00:00,195.32,195.43,194.9,195.03,9557.0,178.8111,178.9118,178.4266,178.5456,9557.0
2021-05-10 15:10:00,195.04,195.47,195.04,195.26,13313.0,178.5547,178.9484,178.5547,178.7561,13313.0
2021-05-10 15:20:00,195.25,195.29,194.93,195.18,16199.0,178.747,178.7836,178.454,178.6829,16199.0
2021-05-10 15:30:00,195.11,195.26,195.02,195.13,15125.0,178.6188,178.7561,178.5364,178.6371,15125.0
2021-05-10 15:40:00,195.15,195.34,194.75,194.85,20603.0,178.6554,178.8294,178.2892,178.3808,20603.0
2021-05-10 15:50:00,194.84,194.85,194.43,194.51,49911.0,178.3716,178.3808,177.9963,178.0695,49911.0
2021-05-11 09:30:00,193.81,194.32,192.94,193.17,51978.0,177.4287,177.8956,176.6322,176.8428,51978.0
2021-05-11 09:40:00,193.16,193.35,192.64,192.96,18626.0,176.8336,177.0076,176.3576,176.6505,18626.0
2021-05-11 09:50:00,193.01,193.18,192.58,192.88,8996.0,176.6963,176.8519,176.3027,176.5773,8996.0
2021-05-11 10:00:00,193.05,193.42,192.81,192.81,14050.0,176.7329,177.0717,176.5132,176.5132,14050.0
2021-05-11 10:10:00,192.84,192.93,191.91,191.91,14038.0,176.5407,176.6231,175.6893,175.6893,14038.0
2021-05-11 10:20:00,191.95,192.22,190.93,191.06,29282.0,175.7259,175.9731,174.7921,174.9111,29282.0
2021-05-11 10:30:00,190.98,191.13,190.54,190.59,13752.0,174.8379,174.9752,174.4351,174.4809,13752.0
2021-05-11 10:40:00,190.53,190.83,190.17,190.51,12514.0,174.4259,174.7006,174.0964,174.4076,12514.0
2021-05-11 10:50:00,190.6,190.65,190.38,190.42,10008.0,174.49,174.5358,174.2886,174.3252,10008.0
2021-05-11 11:00:00,190.49,190.55,189.78,190.21,33369.0,174.3893,174.4442,173.7393,174.133,33369.0
2021-05-11 11:10:00,190.17,190.54,189.85,190.53,9004.0,174.0964,174.4351,173.8034,174.4259,9004.0
2021-05-11 11:20:00,190.53,190.94,190.5,190.94,5832.0,174.4259,174.8013,174.3985,174.8013,5832.0
2021-05-11 11:30:00,190.94,191.28,190.91,190.91,5987.0,174.8013,175.1125,174.7738,174.7738,5987.0
2021-05-11 11:40:00,190.91,191.1,190.75,191.05,8546.0,174.7738,174.9478,174.6273,174.902,8546.0
2021-05-11 11:50:00,191.01,191.34,190.98,191.07,9197.0,174.8654,175.1675,174.8379,174.9203,9197.0
2021-05-11 12:00:00,190.97,190.97,190.47,190.59,9307.0,174.8287,174.8287,174.371,174.4809,9307.0
2021-05-11 12:10:00,190.59,190.7,190.51,190.66,7252.0,174.4809,174.5816,174.4076,174.5449,7252.0
2021-05-11 12:20:00,190.69,190.76,190.44,190.54,10347.0,174.5724,174.6365,174.3435,174.4351,10347.0
2021-05-11 12:30:00,190.55,190.58,190.14,190.42,9276.0,174.4442,174.4717,174.0689,174.3252,9276.0
2021-05-11 12:40:00,190.42,190.48,189.95,190.07,8429.0,174.3252,174.3802,173.895,174.0048,8429.0
2021-05-11 12:50:00,189.92,190.0,189.75,189.99,6793.0,173.8675,173.9407,173.7119,173.9316,6793.0
2021-05-11 13:00:00,189.94,190.32,189.9,190.18,12681.0,173.8858,174.2337,173.8492,174.1055,12681.0
2021-05-11 13:10:00,190.15,190.29,189.95,190.2,16881.0,174.078,174.2062,173.895,174.1238,16881.0
2021-05-11 13:20:00,190.22,190.41,190.03,190.41,14774.0,174.1421,174.3161,173.9682,174.3161,14774.0
2021-05-11 13:30:00,190.37,190.62,190.27,190.62,9287.0,174.2795,174.5083,174.1879,174.5083,9287.0
2021-05-11 13:40:00,190.54,190.9,190.47,190.88,13769.0,174.4351,174.7647,174.371,174.7463,13769.0
2021-05-11 13:50:00,190.85,190.95,190.5,190.93,13516.0,174.7189,174.8104,174.3985,174.7921,13516.0
2021-05-11 14:00:00,190.95,191.15,190.92,191.02,8313.0,174.8104,174.9935,174.783,174.8745,8313.0
2021-05-11 14:10:00,191.02,191.04,190.52,190.66,7683.0,174.8745,174.8928,174.4168,174.5449,7683.0
2021-05-11 14:20:00,190.65,190.91,190.65,190.91,9233.0,174.5358,174.7738,174.5358,174.7738,9233.0
2021-05-11 14:30:00,190.89,190.89,190.49,190.59,11062.0,174.7555,174.7555,174.3893,174.4809,11062.0
2021-05-11 14:40:00,190.54,190.77,190.39,190.77,6867.0,174.4351,174.6456,174.2978,174.6456,6867.0
2021-05-11 14:50:00,190.67,190.74,190.55,190.59,6207.0,174.5541,174.6182,174.4442,174.4809,6207.0
2021-05-11 15:00:00,190.69,190.78,190.64,190.64,6670.0,174.5724,174.6548,174.5266,174.5266,6670.0
2021-05-11 15:10:00,190.7,190.73,190.41,190.73,8924.0,174.5816,174.609,174.3161,174.609,8924.0
2021-05-11 15:20:00,190.81,190.98,190.78,190.83,17088.0,174.6823,174.8379,174.6548,174.7006,17088.0
2021-05-11 15:30:00,190.82,190.85,190.29,190.42,36332.0,174.6914,174.7189,174.2062,174.3252,36332.0
2021-05-11 15:40:00,190.41,191.17,190.41,191.17,40329.0,174.3161,175.0118,174.3161,175.0118,40329.0
2021-05-11 15:50:00,191.21,191.54,191.08,191.52,108682.0,175.0485,175.3506,174.9294,175.3323,108682.0
2021-05-12 09:30:00,192.0,192.0,190.99,191.84,31073.0,175.7717,175.7717,174.8471,175.6252,31073.0
2021-05-12 09:40:00,191.88,192.0,191.35,191.53,18410.0,175.6618,175.7717,175.1766,175.3414,18410.0
2021-05-12 09:50:00,191.52,191.85,191.44,191.81,8194.0,175.3323,175.6344,175.259,175.5977,8194.0
2021-05-12 10:00:00,191.85,191.98,191.62,191.88,10379.0,175.6344,175.7534,175.4238,175.6618,10379.0
2021-05-12 10:10:00,191.96,192.4,191.9,192.31,7436.0,175.7351,176.1379,175.6801,176.0555,7436.0
2021-05-12 10:20:00,192.23,192.35,191.62,191.62,10325.0,175.9822,176.0921,175.4238,175.4238,10325.0
2021-05-12 10:30:00,191.64,191.72,191.28,191.49,16136.0,175.4421,175.5153,175.1125,175.3048,16136.0
2021-05-12 10:40:00,191.41,191.51,190.98,191.0,10659.0,175.2316,175.3231,174.8379,174.8562,10659.0
2021-05-12 10:50:00,191.07,191.12,190.58,191.0,5319.0,174.9203,174.9661,174.4717,174.8562,5319.0
2021-05-12 11:00:00,191.0,191.23,190.88,190.88,5298.0,174.8562,175.0668,174.7463,174.7463,5298.0
2021-05-12 11:10:00,190.86,190.97,190.68,190.84,6778.0,174.728,174.8287,174.5633,174.7097,6778.0
2021-05-12 11:20:00,190.86,190.92,190.52,190.85,5361.0,174.728,174.783,174.4168,174.7189,5361.0
2021-05-12 11:30:00,190.93,190.93,190.36,190.43,5829.0,174.7921,174.7921,174.2703,174.3344,5829.0
2021-05-12 11:40:00,190.35,190.75,190.28,190.61,8623.0,174.2611,174.6273,174.1971,174.4992,8623.0
2021-05-12 11:50:00,190.55,190.55,189.5,189.66,8710.0,174.4442,174.4442,173.483,173.6295,8710.0
2021-05-12 12:00:00,189.57,189.63,189.37,189.48,13088.0,173.5471,173.602,173.364,173.4647,13088.0
2021-05-12 12:10:00,189.39,189.42,189.06,189.34,4684.0,173.3823,173.4098,173.0802,173.3365,4684.0
2021-05-12 12:20:00,189.27,189.4,189.11,189.29,8718.0,173.2724,173.3914,173.126,173.2907,8718.0
2021-05-12 12:30:00,189.27,189.39,189.07,189.07,6968.0,173.2724,173.3823,173.0893,173.0893,6968.0
2021-05-12 12:40:00,189.05,189.32,188.97,189.1,27973.0,173.071,173.3182,172.9978,173.1168,27973.0
2021-05-12 12:50:00,189.07,189.29,189.0,189.07,4788.0,173.0893,173.2907,173.0253,173.0893,4788.0
2021-05-12 13:00:00,189.07,189.47,188.95,189.34,5496.0,173.0893,173.4555,172.9795,173.3365,5496.0
2021-05-12 13:10:00,189.32,189.65,189.32,189.52,3693.0,173.3182,173.6203,173.3182,173.5013,3693.0
2021-05-12 13:20:00,189.52,189.52,189.12,189.18,4526.0,173.5013,173.5013,173.1351,173.19,4526.0
2021-05-12 13:30:00,189.14,189.31,188.94,189.31,5102.0,173.1534,173.309,172.9703,173.309,5102.0
2021-05-12 13:40:00,189.27,189.37,189.03,189.06,7476.0,173.2724,173.364,173.0527,173.0802,7476.0
2021-05-12 13:50:00,189.11,189.24,188.86,189.21,6609.0,173.126,173.245,172.8971,173.2175,6609.0
2021-05-12 14:00:00,189.2,189.38,189.02,189.02,5826.0,173.2083,173.3731,173.0436,173.0436,5826.0
2021-05-12 14:10:00,189.05,189.05,188.78,188.85,6448.0,173.071,173.071,172.8238,172.8879,6448.0
2021-05-12 14:20:00,188.95,189.05,188.71,188.72,4119.0,172.9795,173.071,172.7598,172.7689,4119.0
2021-05-12 14:30:00,188.66,189.04,188.49,188.97,10139.0,172.714,173.0619,172.5584,172.9978,10139.0
2021-05-12 14:40:00,188.91,189.37,188.91,189.33,7865.0,172.9429,173.364,172.9429,173.3274,7865.0
2021-05-12 14:50:00,189.47,189.6,189.36,189.44,7552.0,173.4555,173.5745,173.3548,173.4281,7552.0
2021-05-12 15:00:00,189.4,189.4,189.0,189.17,12095.0,173.3914,173.3914,173.0253,173.1809,12095.0
2021-05-12 15:10:00,189.21,189.23,188.67,188.72,8239.0,173.2175,173.2358,172.7231,172.7689,8239.0
2021-05-12 15:20:00,188.71,188.72,187.91,188.16,21486.0,172.7598,172.7689,172.0274,172.2562,21486.0
2021-05-12 15:30:00,188.15,188.16,187.53,187.6,33542.0,172.2471,172.2562,171.6795,171.7436,33542.0
2021-05-12 15:40:00,187.58,187.97,187.3,187.87,68259.0,171.7253,172.0823,171.4689,171.9908,68259.0
2021-05-12 15:50:00,187.94,187.96,186.74,186.89,255727.0,172.0548,172.0732,170.9563,171.0936,255727.0
2021-05-13 09:30:00,187.75,189.13,186.81,188.89,47175.0,171.8809,173.1443,171.0204,172.9245,47175.0
2021-05-13 09:40:00,189.11,189.91,189.11,189.76,9023.0,173.126,173.8583,173.126,173.721,9023.0
2021-05-13 09:50:00,189.75,190.05,189.35,189.96,15847.0,173.7119,173.9865,173.3457,173.9041,15847.0
2021-05-13 10:00:00,189.88,190.31,189.68,189.72,9407.0,173.8309,174.2245,173.6478,173.6844,9407.0
2021-05-13 10:10:00,189.77,190.25,189.77,190.11,12416.0,173.7302,174.1696,173.7302,174.0414,12416.0
2021-05-13 10:20:00,190.15,190.45,190.12,190.21,8471.0,174.078,174.3527,174.0506,174.133,8471.0
2021-05-13 10:30:00,190.29,190.33,190.02,190.09,4490.0,174.2062,174.2428,173.959,174.0231,4490.0
2021-05-13 10:40:00,190.05,190.06,189.75,189.9,6624.0,173.9865,173.9957,173.7119,173.8492,6624.0
2021-05-13 10:50:00,189.88,190.41,189.72,190.41,10505.0,173.8309,174.3161,173.6844,174.3161,10505.0
2021-05-13 11:00:00,190.42,190.61,190.32,190.32,6974.0,174.3252,174.4992,174.2337,174.2337,6974.0
2021-05-13 11:10:00,190.31,190.39,190.15,190.35,5967.0,174.2245,174.2978,174.078,174.2611,5967.0
2021-05-13 11:20:00,190.36,190.47,189.98,190.0,7190.0,174.2703,174.371,173.9224,173.9407,7190.0
2021-05-13 11:30:00,190.08,190.39,189.97,190.34,8115.0,174.014,174.2978,173.9133,174.252,8115.0
2021-05-13 11:40:00,190.36,190.36,189.89,190.18,5890.0,174.2703,174.2703,173.84,174.1055,5890.0
2021-05-13 11:50:00,190.17,190.4,190.1,190.11,6751.0,174.0964,174.3069,174.0323,174.0414,6751.0
2021-05-13 12:00:00,189.98,190.39,189.97,190.31,6756.0,173.9224,174.2978,173.9133,174.2245,6756.0
2021-05-13 12:10:00,190.37,190.46,190.31,190.35,5563.0,174.2795,174.3618,174.2245,174.2611,5563.0
2021-05-13 12:20:00,190.27,190.4,190.17,190.33,13721.0,174.1879,174.3069,174.0964,174.2428,13721.0
2021-05-13 12:30:00,190.29,190.6,190.22,190.51,9963.0,174.2062,174.49,174.1421,174.4076,9963.0
2021-05-13 12:40:00,190.38,190.73,190.36,190.73,7531.0,174.2886,174.609,174.2703,174.609,7531.0
2021-05-13 12:50:00,190.76,190.85,190.51,190.78,10143.0,174.6365,174.7189,174.4076,174.6548,10143.0
2021-05-13 13:00:00,190.72,190.82,190.45,190.82,6802.0,174.5999,174.6914,174.3527,174.6914,6802.0
2021-05-13 13:10:00,190.81,190.97,190.51,190.51,11060.0,174.6823,174.8287,174.4076,174.4076,11060.0
2021-05-13 13:20:00,190.58,190.61,190.09,190.2,14920.0,174.4717,174.4992,174.0231,174.1238,14920.0
2021-05-13 13:30:00,190.2,190.25,189.86,189.98,7813.0,174.1238,174.1696,173.8126,173.9224,7813.0
2021-05-13 13:40:00,190.01,190.31,190.0,190.09,13285.0,173.9499,174.2245,173.9407,174.0231,13285.0
2021-05-13 13:50:00,190.14,190.47,190.14,190.43,11334.0,174.0689,174.371,174.0689,174.3344,11334.0
2021-05-13 14:00:00,190.37,190.87,190.37,190.62,9310.0,174.2795,174.7372,174.2795,174.5083,9310.0
2021-05-13 14:10:00,190.68,190.87,190.59,190.79,21022.0,174.5633,174.7372,174.4809,174.664,21022.0
2021-05-13 14:20:00,190.8,191.12,190.77,191.1,25176.0,174.6731,174.9661,174.6456,174.9478,25176.0
2021-05-13 14:30:00,191.15,191.45,191.08,191.43,15632.0,174.9935,175.2682,174.9294,175.2499,15632.0
2021-05-13 14:40:00,191.34,191.63,191.34,191.49,23036.0,175.1675,175.433,175.1675,175.3048,23036.0
2021-05-13 14:50:00,191.49,191.7,191.29,191.7,30293.0,175.3048,175.497,175.1217,175.497,30293.0
2021-05-13 15:00:00,191.7,192.08,191.51,191.61,18346.0,175.497,175.8449,175.3231,175.4146,18346.0
2021-05-13 15:10:00,191.59,191.63,191.27,191.43,16884.0,175.3963,175.433,175.1034,175.2499,16884.0
2021-05-13 15:20:00,191.43,191.87,191.31,191.86,16673.0,175.2499,175.6527,175.14,175.6435,16673.0
2021-05-13 15:30:00,191.87,192.0,191.64,191.82,24090.0,175.6527,175.7717,175.4421,175.6069,24090.0
2021-05-13 15:40:00,191.82,191.96,191.63,191.72,25852.0,175.6069,175.7351,175.433,175.5153,25852.0
2021-05-13 15:50:00,191.71,191.77,191.18,191.2,66584.0,175.5062,175.5611,175.021,175.0393,66584.0
2021-05-14 09:30:00,191.71,192.34,191.4,191.77,26924.0,175.5062,176.0829,175.2224,175.5611,26924.0
2021-05-14 09:40:00,191.71,192.42,191.71,192.33,6859.0,175.5062,176.1562,175.5062,176.0738,6859.0
2021-05-14 09:50:00,192.36,192.36,191.8,191.8,8505.0,176.1013,176.1013,175.5886,175.5886,8505.0
2021-05-14 10:00:00,191.88,191.88,191.05,191.06,10739.0,175.6618,175.6618,174.902,174.9111,10739.0
2021-05-14 10:10:00,191.06,191.34,190.91,190.94,13615.0,174.9111,175.1675,174.7738,174.8013,13615.0
2021-05-14 10:20:00,190.92,191.51,190.91,191.06,13100.0,174.783,175.3231,174.7738,174.9111,13100.0
2021-05-14 10:30:00,191.1,191.2,190.64,190.64,16525.0,174.9478,175.0393,174.5266,174.5266,16525.0
2021-05-14 10:40:00,190.82,191.1,190.72,191.1,18728.0,174.6914,174.9478,174.5999,174.9478,18728.0
2021-05-14 10:50:00,191.13,191.75,191.06,191.75,5081.0,174.9752,175.5428,174.9111,175.5428,5081.0
2021-05-14 11:00:00,191.66,191.69,191.12,191.12,6734.0,175.4604,175.4879,174.9661,174.9661,6734.0
2021-05-14 11:10:00,191.11,191.19,190.82,191.19,7151.0,174.9569,175.0301,174.6914,175.0301,7151.0
2021-05-14 11:20:00,191.28,191.57,191.25,191.47,7305.0,175.1125,175.378,175.0851,175.2865,7305.0
2021-05-14 11:30:00,191.51,191.51,191.18,191.19,16967.0,175.3231,175.3231,175.021,175.0301,16967.0
2021-05-14 11:40:00,191.15,191.33,191.15,191.2,5012.0,174.9935,175.1583,174.9935,175.0393,5012.0
2021-05-14 11:50:00,191.21,191.27,190.98,191.2,10146.0,175.0485,175.1034,174.8379,175.0393,10146.0
2021-05-14 12:00:00,191.27,191.34,191.2,191.23,6952.0,175.1034,175.1675,175.0393,175.0668,6952.0
2021-05-14 12:10:00,191.18,191.46,191.13,191.46,4806.0,175.021,175.2773,174.9752,175.2773,4806.0
2021-05-14 12:20:00,191.45,191.74,191.39,191.74,7234.0,175.2682,175.5337,175.2132,175.5337,7234.0
2021-05-14 12:30:00,191.75,191.75,191.41,191.45,5554.0,175.5428,175.5428,175.2316,175.2682,5554.0
2021-05-14 12:40:00,191.48,191.59,191.39,191.56,7619.0,175.2956,175.3963,175.2132,175.3689,7619.0
2021-05-14 12:50:00,191.59,191.72,191.57,191.67,7563.0,175.3963,175.5153,175.378,175.4696,7563.0
2021-05-14 13:00:00,191.69,191.92,191.66,191.71,7392.0,175.4879,175.6984,175.4604,175.5062,7392.0
2021-05-14 13:10:00,191.74,191.77,191.62,191.68,8015.0,175.5337,175.5611,175.4238,175.4787,8015.0
2021-05-14 13:20:00,191.68,191.83,191.55,191.56,6908.0,175.4787,175.6161,175.3597,175.3689,6908.0
2021-05-14 13:30:00,191.56,191.7,191.55,191.68,12939.0,175.3689,175.497,175.3597,175.4787,12939.0
2021-05-14 13:40:00,191.69,191.82,191.66,191.7,6702.0,175.4879,175.6069,175.4604,175.497,6702.0
2021-05-14 13:50:00,191.7,191.77,191.63,191.71,9655.0,175.497,175.5611,175.433,175.5062,9655.0
2021-05-14 14:00:00,191.73,191.89,191.68,191.86,16983.0,175.5245,175.671,175.4787,175.6435,16983.0
2021-05-14 14:10:00,191.92,192.15,191.92,192.06,13670.0,175.6984,175.909,175.6984,175.8266,13670.0
2021-05-14 14:20:00,192.08,192.21,191.96,192.19,10268.0,175.8449,175.9639,175.7351,175.9456,10268.0
2021-05-14 14:30:00,192.23,192.45,192.22,192.31,9707.0,175.9822,176.1836,175.9731,176.0555,9707.0
2021-05-14 14:40:00,192.36,192.55,192.35,192.53,18232.0,176.1013,176.2752,176.0921,176.2569,18232.0
2021-05-14 14:50:00,192.57,192.71,192.47,192.59,13406.0,176.2935,176.4217,176.202,176.3118,13406.0
2021-05-14 15:00:00,192.51,192.63,192.43,192.63,11526.0,176.2386,176.3484,176.1653,176.3484,11526.0
2021-05-14 15:10:00,192.63,192.67,192.42,192.45,18798.0,176.3484,176.3851,176.1562,176.1836,18798.0
2021-05-14 15:20:00,192.39,192.51,192.24,192.26,11773.0,176.1287,176.2386,175.9914,176.0097,11773.0
2021-05-14 15:30:00,192.25,192.29,191.94,192.1,19212.0,176.0006,176.0372,175.7168,175.8632,19212.0
2021-05-14 15:40:00,192.11,192.17,191.78,192.07,23934.0,175.8724,175.9273,175.5703,175.8358,23934.0
2021-05-14 15:50:00,192.02,192.24,191.83,191.85,58938.0,175.79,175.9914,175.6161,175.6344,58938.0
2021-05-17 09:30:00,191.1,192.0,191.1,191.5,20161.0,174.9478,175.7717,174.9478,175.3139,20161.0
2021-05-17 09:40:00,191.47,191.47,190.12,190.12,12036.0,175.2865,175.2865,174.0506,174.0506,12036.0
2021-05-17 09:50:00,190.29,190.94,189.87,190.78,10010.0,174.2062,174.8013,173.8217,174.6548,10010.0
2021-05-17 10:00:00,190.76,191.31,190.41,191.1,5022.0,174.6365,175.14,174.3161,174.9478,5022.0
2021-05-17 10:10:00,191.07,191.12,190.61,191.01,10009.0,174.9203,174.9661,174.4992,174.8654,10009.0
2021-05-17 10:20:00,190.95,190.97,190.05,190.05,11592.0,174.8104,174.8287,173.9865,173.9865,11592.0
2021-05-17 10:30:00,189.98,190.03,189.61,189.96,8984.0,173.9224,173.9682,173.5837,173.9041,8984.0
2021-05-17 10:40:00,190.02,190.49,189.89,190.49,11685.0,173.959,174.3893,173.84,174.3893,11685.0
2021-05-17 10:50:00,190.49,190.57,190.27,190.43,8853.0,174.3893,174.4626,174.1879,174.3344,8853.0
2021-05-17 11:00:00,190.39,190.75,190.34,190.52,16528.0,174.2978,174.6273,174.252,174.4168,16528.0
2021-05-17 11:10:00,190.45,190.94,190.41,190.76,16860.0,174.3527,174.8013,174.3161,174.6365,16860.0
2021-05-17 11:20:00,190.73,190.93,190.59,190.65,9917.0,174.609,174.7921,174.4809,174.5358,9917.0
2021-05-17 11:30:00,190.62,190.78,190.33,190.61,19516.0,174.5083,174.6548,174.2428,174.4992,19516.0
2021-05-17 11:40:00,190.6,190.61,190.26,190.56,18710.0,174.49,174.4992,174.1788,174.4534,18710.0
2021-05-17 11:50:00,190.57,190.85,190.36,190.85,11855.0,174.4626,174.7189,174.2703,174.7189,11855.0
2021-05-17 12:00:00,190.81,190.96,190.73,190.82,11921.0,174.6823,174.8196,174.609,174.6914,11921.0
2021-05-17 12:10:00,190.86,191.52,190.86,191.52,9536.0,174.728,175.3323,174.728,175.3323,9536.0
2021-05-17 12:20:00,191.49,191.69,191.49,191.63,12003.0,175.3048,175.4879,175.3048,175.433,12003.0
2021-05-17 12:30:00,191.65,191.73,191.52,191.67,10431.0,175.4513,175.5245,175.3323,175.4696,10431.0
2021-05-17 12:40:00,191.68,191.79,191.38,191.45,9334.0,175.4787,175.5794,175.2041,175.2682,9334.0
2021-05-17 12:50:00,191.45,191.61,191.41,191.59,9709.0,175.2682,175.4146,175.2316,175.3963,9709.0
2021-05-17 13:00:00,191.61,191.66,191.36,191.36,12475.0,175.4146,175.4604,175.1858,175.1858,12475.0
2021-05-17 13:10:00,191.36,191.48,191.13,191.2,14549.0,175.1858,175.2956,174.9752,175.0393,14549.0
2021-05-17 13:20:00,191.22,191.54,191.09,191.44,9593.0,175.0576,175.3506,174.9386,175.259,9593.0
2021-05-17 13:30:00,191.43,191.64,191.35,191.62,10422.0,175.2499,175.4421,175.1766,175.4238,10422.0
2021-05-17 13:40:00,191.62,191.74,191.4,191.74,11372.0,175.4238,175.5337,175.2224,175.5337,11372.0
2021-05-17 13:50:00,191.77,191.92,191.58,191.58,11213.0,175.5611,175.6984,175.3872,175.3872,11213.0
2021-05-17 14:00:00,191.51,191.73,191.47,191.7,7318.0,175.3231,175.5245,175.2865,175.497,7318.0
2021-05-17 14:10:00,191.72,191.74,191.54,191.71,11253.0,175.5153,175.5337,175.3506,175.5062,11253.0
2021-05-17 14:20:00,191.64,191.82,191.62,191.81,9597.0,175.4421,175.6069,175.4238,175.5977,9597.0
2021-05-17 14:30:00,191.82,191.86,191.56,191.56,7126.0,175.6069,175.6435,175.3689,175.3689,7126.0
2021-05-17 14:40:00,191.58,191.64,191.49,191.59,7425.0,175.3872,175.4421,175.3048,175.3963,7425.0
2021-05-17 14:50:00,191.62,192.05,191.62,192.03,9176.0,175.4238,175.8175,175.4238,175.7991,9176.0
2021-05-17 15:00:00,192.03,192.1,191.82,192.04,7423.0,175.7991,175.8632,175.6069,175.8083,7423.0
2021-05-17 15:10:00,192.03,192.11,191.95,192.04,10684.0,175.7991,175.8724,175.7259,175.8083,10684.0
2021-05-17 15:20:00,192.12,192.27,192.04,192.25,11526.0,175.8815,176.0189,175.8083,176.0006,11526.0
2021-05-17 15:30:00,192.24,192.24,191.81,191.88,16891.0,175.9914,175.9914,175.5977,175.6618,16891.0
2021-05-17 15:40:00,191.89,192.11,191.82,191.9,22872.0,175.671,175.8724,175.6069,175.6801,22872.0
2021-05-17 15:50:00,191.85,192.02,191.61,191.65,48887.0,175.6344,175.79,175.4146,175.4513,48887.0
2021-05-18 09:30:00,191.74,191.81,190.39,190.67,24185.0,175.5337,175.5977,174.2978,174.5541,24185.0
2021-05-18 09:40:00,190.97,191.56,190.87,191.24,9757.0,174.8287,175.3689,174.7372,175.0759,9757.0
2021-05-18 09:50:00,191.28,191.3,190.75,190.87,11608.0,175.1125,175.1308,174.6273,174.7372,11608.0
2021-05-18 10:00:00,190.9,190.9,190.36,190.58,4876.0,174.7647,174.7647,174.2703,174.4717,4876.0
2021-05-18 10:10:00,190.59,190.65,190.28,190.61,12185.0,174.4809,174.5358,174.1971,174.4992,12185.0
2021-05-18 10:20:00,190.56,190.66,190.34,190.61,16799.0,174.4534,174.5449,174.252,174.4992,16799.0
2021-05-18 10:30:00,190.55,190.75,190.16,190.17,12005.0,174.4442,174.6273,174.0872,174.0964,12005.0
2021-05-18 10:40:00,190.1,190.44,190.07,190.38,7692.0,174.0323,174.3435,174.0048,174.2886,7692.0
2021-05-18 10:50:00,190.55,190.61,189.82,190.13,28652.0,174.4442,174.4992,173.7759,174.0597,28652.0
2021-05-18 11:00:00,190.11,190.18,189.99,190.05,13177.0,174.0414,174.1055,173.9316,173.9865,13177.0
2021-05-18 11:10:00,190.12,190.28,189.98,190.06,23898.0,174.0506,174.1971,173.9224,173.9957,23898.0
2021-05-18 11:20:00,190.01,190.28,189.98,190.06,9532.0,173.9499,174.1971,173.9224,173.9957,9532.0
2021-05-18 11:30:00,190.06,190.08,189.9,189.91,8440.0,173.9957,174.014,173.8492,173.8583,8440.0
2021-05-18 11:40:00,189.9,190.1,189.89,190.09,7991.0,173.8492,174.0323,173.84,174.0231,7991.0
2021-05-18 11:50:00,190.1,190.11,189.77,189.77,8999.0,174.0323,174.0414,173.7302,173.7302,8999.0
2021-05-18 12:00:00,189.69,190.03,189.69,189.88,7306.0,173.6569,173.9682,173.6569,173.8309,7306.0
2021-05-18 12:10:00,189.86,190.04,189.86,189.97,8249.0,173.8126,173.9773,173.8126,173.9133,8249.0
2021-05-18 12:20:00,189.97,190.3,189.92,190.13,16296.0,173.9133,174.2154,173.8675,174.0597,16296.0
2021-05-18 12:30:00,190.08,190.29,190.06,190.17,9508.0,174.014,174.2062,173.9957,174.0964,9508.0
2021-05-18 12:40:00,190.2,190.46,190.15,190.21,11887.0,174.1238,174.3618,174.078,174.133,11887.0
2021-05-18 12:50:00,190.25,190.37,190.24,190.37,8997.0,174.1696,174.2795,174.1604,174.2795,8997.0
2021-05-18 13:00:00,190.35,190.62,190.32,190.47,12454.0,174.2611,174.5083,174.2337,174.371,12454.0
2021-05-18 13:10:00,190.4,190.64,190.39,190.64,6744.0,174.3069,174.5266,174.2978,174.5266,6744.0
2021-05-18 13:20:00,190.65,190.8,190.6,190.6,9068.0,174.5358,174.6731,174.49,174.49,9068.0
2021-05-18 13:30:00,190.56,190.56,190.26,190.52,12901.0,174.4534,174.4534,174.1788,174.4168,12901.0
2021-05-18 13:40:00,190.54,190.9,190.47,190.86,12438.0,174.4351,174.7647,174.371,174.728,12438.0
2021-05-18 13:50:00,190.87,190.93,190.56,190.67,7923.0,174.7372,174.7921,174.4534,174.5541,7923.0
2021-05-18 14:00:00,190.58,190.58,190.33,190.4,6591.0,174.4717,174.4717,174.2428,174.3069,6591.0
2021-05-18 14:10:00,190.42,190.52,190.34,190.39,7520.0,174.3252,174.4168,174.252,174.2978,7520.0
2021-05-18 14:20:00,190.41,190.47,190.27,190.4,7322.0,174.3161,174.371,174.1879,174.3069,7322.0
2021-05-18 14:30:00,190.39,190.42,190.0,190.01,11357.0,174.2978,174.3252,173.9407,173.9499,11357.0
2021-05-18 14:40:00,190.01,190.12,189.72,189.84,10032.0,173.9499,174.0506,173.6844,173.7943,10032.0
2021-05-18 14:50:00,189.9,190.2,189.87,190.2,12757.0,173.8492,174.1238,173.8217,174.1238,12757.0
2021-05-18 15:00:00,190.17,190.3,190.04,190.3,10766.0,174.0964,174.2154,173.9773,174.2154,10766.0
2021-05-18 15:10:00,190.23,190.27,189.91,189.99,12416.0,174.1513,174.1879,173.8583,173.9316,12416.0
2021-05-18 15:20:00,190.0,190.26,190.0,190.18,12541.0,173.9407,174.1788,173.9407,174.1055,12541.0
2021-05-18 15:30:00,190.16,190.36,190.08,190.25,18239.0,174.0872,174.2703,174.014,174.1696,18239.0
2021-05-18 15:40:00,190.19,190.32,189.82,189.87,19072.0,174.1147,174.2337,173.7759,173.8217,19072.0
2021-05-18 15:50:00,189.86,189.87,189.32,189.32,64716.0,173.8126,173.8217,173.3182,173.3182,64716.0
2021-05-19 09:30:00,187.77,187.93,185.79,186.09,31182.0,171.8992,172.0457,170.0866,170.3612,31182.0
2021-05-19 09:40:00,186.44,186.79,186.15,186.51,8687.0,170.6816,171.002,170.4161,170.7457,8687.0
2021-05-19 09:50:00,186.35,187.04,186.14,186.91,8332.0,170.5992,171.2309,170.407,171.1119,8332.0
2021-05-19 10:00:00,186.91,186.92,185.73,185.73,12567.0,171.1119,171.1211,170.0316,170.0316,12567.0
2021-05-19 10:10:00,185.69,185.99,185.5,185.76,10235.0,169.995,170.2697,169.8211,170.0591,10235.0
2021-05-19 10:20:00,185.69,185.96,185.31,185.92,8945.0,169.995,170.2422,169.6471,170.2056,8945.0
2021-05-19 10:30:00,185.86,186.16,185.54,185.65,12668.0,170.1507,170.4253,169.8577,169.9584,12668.0
2021-05-19 10:40:00,185.62,185.8,185.51,185.64,13209.0,169.9309,170.0957,169.8302,169.9492,13209.0
2021-05-19 10:50:00,185.64,186.18,185.64,186.04,6359.0,169.9492,170.4436,169.9492,170.3154,6359.0
2021-05-19 11:00:00,185.94,186.05,185.63,186.05,5810.0,170.2239,170.3246,169.9401,170.3246,5810.0
2021-05-19 11:10:00,186.03,186.41,186.03,186.24,11831.0,170.3063,170.6542,170.3063,170.4985,11831.0
2021-05-19 11:20:00,186.29,186.72,186.27,186.66,3334.0,170.5443,170.938,170.526,170.883,3334.0
2021-05-19 11:30:00,186.59,186.59,186.07,186.07,7665.0,170.8189,170.8189,170.3429,170.3429,7665.0
2021-05-19 11:40:00,186.01,186.29,185.92,186.29,6711.0,170.288,170.5443,170.2056,170.5443,6711.0
2021-05-19 11:50:00,186.25,186.65,186.18,186.65,10396.0,170.5077,170.8739,170.4436,170.8739,10396.0
2021-05-19 12:00:00,186.49,186.79,186.46,186.79,3977.0,170.7274,171.002,170.6999,171.002,3977.0
2021-05-19 12:10:00,186.87,186.93,186.69,186.93,8534.0,171.0753,171.1302,170.9105,171.1302,8534.0
2021-05-19 12:20:00,186.95,187.07,186.79,186.85,8563.0,171.1485,171.2584,171.002,171.057,8563.0
2021-05-19 12:30:00,186.8,187.26,186.7,187.22,10981.0,171.0112,171.4323,170.9197,171.3957,10981.0
2021-05-19 12:40:00,187.19,187.25,187.07,187.23,6019.0,171.3682,171.4232,171.2584,171.4049,6019.0
2021-05-19 12:50:00,187.17,187.38,187.17,187.33,3255.0,171.3499,171.5422,171.3499,171.4964,3255.0
2021-05-19 13:00:00,187.31,187.57,187.3,187.43,7793.0,171.4781,171.7161,171.4689,171.588,7793.0
2021-05-19 13:10:00,187.45,187.58,187.43,187.52,3847.0,171.6063,171.7253,171.588,171.6703,3847.0
2021-05-19 13:20:00,187.54,187.62,187.35,187.52,9457.0,171.6887,171.7619,171.5147,171.6703,9457.0
2021-05-19 13:30:00,187.5,187.6,187.32,187.52,5809.0,171.652,171.7436,171.4872,171.6703,5809.0
2021-05-19 13:40:00,187.5,187.56,187.42,187.53,7173.0,171.652,171.707,171.5788,171.6795,7173.0
2021-05-19 13:50:00,187.6,187.64,187.42,187.53,9441.0,171.7436,171.7802,171.5788,171.6795,9441.0
2021-05-19 14:00:00,187.54,187.79,186.73,187.25,17625.0,171.6887,171.9175,170.9471,171.4232,17625.0
2021-05-19 14:10:00,187.16,187.16,186.74,186.83,9024.0,171.3408,171.3408,170.9563,171.0387,9024.0
2021-05-19 14:20:00,186.93,187.88,186.93,187.62,14195.0,171.1302,171.9999,171.1302,171.7619,14195.0
2021-05-19 14:30:00,187.67,187.88,187.21,187.34,10669.0,171.8077,171.9999,171.3865,171.5056,10669.0
2021-05-19 14:40:00,187.26,187.34,186.82,187.19,12532.0,171.4323,171.5056,171.0295,171.3682,12532.0
2021-05-19 14:50:00,187.14,187.57,186.94,187.13,13216.0,171.3225,171.7161,171.1394,171.3133,13216.0
2021-05-19 15:00:00,187.14,187.35,186.94,187.34,11185.0,171.3225,171.5147,171.1394,171.5056,11185.0
2021-05-19 15:10:00,187.34,187.72,187.3,187.59,10091.0,171.5056,171.8534,171.4689,171.7344,10091.0
2021-05-19 15:20:00,187.57,188.04,187.56,187.92,10868.0,171.7161,172.1464,171.707,172.0365,10868.0
2021-05-19 15:30:00,187.94,187.95,187.68,187.93,15778.0,172.0548,172.064,171.8168,172.0457,15778.0
2021-05-19 15:40:00,187.95,187.97,187.58,187.82,17207.0,172.064,172.0823,171.7253,171.945,17207.0
2021-05-19 15:50:00,187.79,188.58,187.79,188.53,74752.0,171.9175,172.6408,171.9175,172.595,74752.0
2021-05-20 09:30:00,188.84,189.59,188.56,188.94,23351.0,172.8788,173.5654,172.6224,172.9703,23351.0
2021-05-20 09:40:00,188.99,189.13,188.26,188.94,7685.0,173.0161,173.1443,172.3478,172.9703,7685.0
2021-05-20 09:50:00,188.85,188.9,188.43,188.75,7149.0,172.8879,172.9337,172.5034,172.7964,7149.0
2021-05-20 10:00:00,188.52,189.02,188.33,188.33,3521.0,172.5858,173.0436,172.4119,172.4119,3521.0
2021-05-20 10:10:00,188.47,188.58,188.21,188.36,7106.0,172.54,172.6408,172.302,172.4393,7106.0
2021-05-20 10:20:00,188.45,188.47,188.17,188.29,8005.0,172.5217,172.54,172.2654,172.3753,8005.0
2021-05-20 10:30:00,188.25,188.38,188.1,188.38,8186.0,172.3386,172.4577,172.2013,172.4577,8186.0
2021-05-20 10:40:00,188.37,188.53,188.19,188.43,7040.0,172.4485,172.595,172.2837,172.5034,7040.0
2021-05-20 10:50:00,188.5,188.89,188.46,188.88,6070.0,172.5675,172.9245,172.5309,172.9154,6070.0
2021-05-20 11:00:00,188.87,188.9,188.69,188.76,5470.0,172.9062,172.9337,172.7415,172.8055,5470.0
2021-05-20 11:10:00,188.73,188.87,188.51,188.55,7256.0,172.7781,172.9062,172.5767,172.6133,7256.0
2021-05-20 11:20:00,188.57,188.73,188.54,188.73,3824.0,172.6316,172.7781,172.6041,172.7781,3824.0
2021-05-20 11:30:00,188.78,189.3,188.77,189.3,3112.0,172.8238,173.2999,172.8147,173.2999,3112.0
2021-05-20 11:40:00,189.3,189.72,189.13,189.66,16482.0,173.2999,173.6844,173.1443,173.6295,16482.0
2021-05-20 11:50:00,189.59,189.76,189.52,189.55,9575.0,173.5654,173.721,173.5013,173.5288,9575.0
2021-05-20 12:00:00,189.56,189.56,189.3,189.37,8668.0,173.5379,173.5379,173.2999,173.364,8668.0
2021-05-20 12:10:00,189.36,189.46,189.13,189.2,6450.0,173.3548,173.4464,173.1443,173.2083,6450.0
2021-05-20 12:20:00,189.19,189.25,188.9,188.98,14559.0,173.1992,173.2541,172.9337,173.0069,14559.0
2021-05-20 12:30:00,188.99,189.12,188.63,188.7,5515.0,173.0161,173.1351,172.6865,172.7506,5515.0
2021-05-20 12:40:00,188.68,188.77,188.45,188.77,4541.0,172.7323,172.8147,172.5217,172.8147,4541.0
2021-05-20 12:50:00,188.8,189.09,188.73,189.08,3746.0,172.8422,173.1076,172.7781,173.0985,3746.0
2021-05-20 13:00:00,189.05,189.05,188.86,188.98,4266.0,173.071,173.071,172.8971,173.0069,4266.0
2021-05-20 13:10:00,189.01,189.13,188.98,189.12,3901.0,173.0344,173.1443,173.0069,173.1351,3901.0
2021-05-20 13:20:00,189.09,189.25,189.04,189.18,4564.0,173.1076,173.2541,173.0619,173.19,4564.0
2021-05-20 13:30:00,189.25,189.29,189.03,189.09,5863.0,173.2541,173.2907,173.0527,173.1076,5863.0
2021-05-20 13:40:00,189.13,189.25,189.11,189.17,8286.0,173.1443,173.2541,173.126,173.1809,8286.0
2021-05-20 13:50:00,189.19,189.19,188.85,188.93,7740.0,173.1992,173.1992,172.8879,172.9612,7740.0
2021-05-20 14:00:00,188.94,189.14,188.91,189.06,4898.0,172.9703,173.1534,172.9429,173.0802,4898.0
2021-05-20 14:10:00,189.06,189.15,188.89,188.94,4730.0,173.0802,173.1626,172.9245,172.9703,4730.0
2021-05-20 14:20:00,189.02,189.05,188.89,188.97,10356.0,173.0436,173.071,172.9245,172.9978,10356.0
2021-05-20 14:30:00,189.02,189.09,188.93,189.02,12270.0,173.0436,173.1076,172.9612,173.0436,12270.0
2021-05-20 14:40:00,189.05,189.26,189.05,189.22,10682.0,173.071,173.2633,173.071,173.2267,10682.0
2021-05-20 14:50:00,189.22,189.22,188.9,188.94,17484.0,173.2267,173.2267,172.9337,172.9703,17484.0
2021-05-20 15:00:00,188.95,189.33,188.82,189.18,30407.0,172.9795,173.3274,172.8605,173.19,30407.0
2021-05-20 15:10:00,189.22,189.51,189.22,189.42,16690.0,173.2267,173.4921,173.2267,173.4098,16690.0
2021-05-20 15:20:00,189.39,189.66,189.38,189.59,13710.0,173.3823,173.6295,173.3731,173.5654,13710.0
2021-05-20 15:30:00,189.59,189.59,189.21,189.21,12424.0,173.5654,173.5654,173.2175,173.2175,12424.0
2021-05-20 15:40:00,189.24,189.24,188.82,188.82,18152.0,173.245,173.245,172.8605,172.8605,18152.0
2021-05-20 15:50:00,188.89,189.11,188.73,189.01,59515.0,172.9245,173.126,172.7781,173.0344,59515.0
2021-05-21 09:30:00,189.72,191.24,189.72,191.09,41339.0,173.6844,175.0759,173.6844,174.9386,41339.0
2021-05-21 09:40:00,191.02,191.53,190.68,191.1,21319.0,174.8745,175.3414,174.5633,174.9478,21319.0
2021-05-21 09:50:00,190.96,191.26,190.66,191.08,9040.0,174.8196,175.0942,174.5449,174.9294,9040.0
2021-05-21 10:00:00,190.95,191.0,190.45,190.92,13132.0,174.8104,174.8562,174.3527,174.783,13132.0
2021-05-21 10:10:00,190.92,191.12,190.69,190.88,5025.0,174.783,174.9661,174.5724,174.7463,5025.0
2021-05-21 10:20:00,190.79,190.8,190.19,190.3,7995.0,174.664,174.6731,174.1147,174.2154,7995.0
2021-05-21 10:30:00,190.27,190.65,190.07,190.17,8426.0,174.1879,174.5358,174.0048,174.0964,8426.0
2021-05-21 10:40:00,190.3,190.45,190.1,190.45,14265.0,174.2154,174.3527,174.0323,174.3527,14265.0
2021-05-21 10:50:00,190.5,190.79,190.5,190.71,5289.0,174.3985,174.664,174.3985,174.5907,5289.0
2021-05-21 11:00:00,190.65,190.71,190.56,190.59,5681.0,174.5358,174.5907,174.4534,174.4809,5681.0
2021-05-21 11:10:00,190.57,190.62,190.21,190.21,8480.0,174.4626,174.5083,174.133,174.133,8480.0
2021-05-21 11:20:00,190.21,190.44,190.05,190.15,7094.0,174.133,174.3435,173.9865,174.078,7094.0
2021-05-21 11:30:00,190.14,190.19,189.7,189.77,10847.0,174.0689,174.1147,173.6661,173.7302,10847.0
2021-05-21 11:40:00,189.78,189.92,189.62,189.78,10546.0,173.7393,173.8675,173.5928,173.7393,10546.0
2021-05-21 11:50:00,189.77,189.77,189.42,189.46,7903.0,173.7302,173.7302,173.4098,173.4464,7903.0
2021-05-21 12:00:00,189.45,189.57,189.0,189.02,10495.0,173.4372,173.5471,173.0253,173.0436,10495.0
2021-05-21 12:10:00,189.01,189.39,189.01,189.04,6820.0,173.0344,173.3823,173.0344,173.0619,6820.0
2021-05-21 12:20:00,189.04,189.23,188.99,189.17,7955.0,173.0619,173.2358,173.0161,173.1809,7955.0
2021-05-21 12:30:00,189.13,189.19,188.83,188.92,7272.0,173.1443,173.1992,172.8696,172.952,7272.0
2021-05-21 12:40:00,188.97,189.11,188.75,188.76,9929.0,172.9978,173.126,172.7964,172.8055,9929.0
2021-05-21 12:50:00,188.73,188.73,188.43,188.66,7309.0,172.7781,172.7781,172.5034,172.714,7309.0
2021-05-21 13:00:00,188.64,188.94,188.59,188.89,6855.0,172.6957,172.9703,172.6499,172.9245,6855.0
2021-05-21 13:10:00,188.88,188.92,188.75,188.82,12173.0,172.9154,172.952,172.7964,172.8605,12173.0
2021-05-21 13:20:00,188.77,189.09,188.73,189.08,6497.0,172.8147,173.1076,172.7781,173.0985,6497.0
2021-05-21 13:30:00,189.16,189.43,189.13,189.43,7403.0,173.1717,173.4189,173.1443,173.4189,7403.0
2021-05-21 13:40:00,189.44,189.44,189.11,189.2,16833.0,173.4281,173.4281,173.126,173.2083,16833.0
2021-05-21 13:50:00,189.18,189.27,189.06,189.18,7657.0,173.19,173.2724,173.0802,173.19,7657.0
2021-05-21 14:00:00,189.21,189.41,189.14,189.41,9904.0,173.2175,173.4006,173.1534,173.4006,9904.0
2021-05-21 14:10:00,189.37,189.5,189.32,189.49,11953.0,173.364,173.483,173.3182,173.4738,11953.0
2021-05-21 14:20:00,189.44,189.6,189.37,189.46,12357.0,173.4281,173.5745,173.364,173.4464,12357.0
2021-05-21 14:30:00,189.48,189.64,189.4,189.47,12632.0,173.4647,173.6112,173.3914,173.4555,12632.0
2021-05-21 14:40:00,189.46,189.77,189.4,189.67,17646.0,173.4464,173.7302,173.3914,173.6386,17646.0
2021-05-21 14:50:00,189.68,189.85,189.67,189.79,12640.0,173.6478,173.8034,173.6386,173.7485,12640.0
2021-05-21 15:00:00,189.72,189.87,189.61,189.67,11537.0,173.6844,173.8217,173.5837,173.6386,11537.0
2021-05-21 15:10:00,189.66,189.95,189.65,189.92,13422.0,173.6295,173.895,173.6203,173.8675,13422.0
2021-05-21 15:20:00,189.93,190.03,189.86,190.01,17509.0,173.8766,173.9682,173.8126,173.9499,17509.0
2021-05-21 15:30:00,190.01,190.01,189.82,189.94,27748.0,173.9499,173.9499,173.7759,173.8858,27748.0
2021-05-21 15:40:00,189.94,189.96,189.4,189.74,29969.0,173.8858,173.9041,173.3914,173.7027,29969.0
2021-05-21 15:50:00,189.76,190.06,189.68,189.91,110349.0,173.721,173.9957,173.6478,173.8583,110349.0
2021-05-24 09:30:00,190.71,190.73,189.99,190.1,27272.0,174.5907,174.609,173.9316,174.0323,27272.0
2021-05-24 09:40:00,190.13,190.13,189.19,189.42,11393.0,174.0597,174.0597,173.1992,173.4098,11393.0
2021-05-24 09:50:00,189.36,189.7,189.13,189.57,9681.0,173.3548,173.6661,173.1443,173.5471,9681.0
2021-05-24 10:00:00,189.47,190.04,189.47,190.0,11402.0,173.4555,173.9773,173.4555,173.9407,11402.0
2021-05-24 10:10:00,189.96,189.98,189.29,189.39,10305.0,173.9041,173.9224,173.2907,173.3823,10305.0
2021-05-24 10:20:00,189.4,189.68,189.23,189.36,11063.0,173.3914,173.6478,173.2358,173.3548,11063.0
2021-05-24 10:30:00,189.31,189.62,189.31,189.46,11170.0,173.309,173.5928,173.309,173.4464,11170.0
2021-05-24 10:40:00,189.42,189.63,189.21,189.38,14193.0,173.4098,173.602,173.2175,173.3731,14193.0
2021-05-24 10:50:00,189.36,189.55,189.17,189.52,13555.0,173.3548,173.5288,173.1809,173.5013,13555.0
2021-05-24 11:00:00,189.51,189.55,189.11,189.3,9766.0,173.4921,173.5288,173.126,173.2999,9766.0
2021-05-24 11:10:00,189.31,189.36,188.94,189.19,11344.0,173.309,173.3548,172.9703,173.1992,11344.0
2021-05-24 11:20:00,189.18,189.29,189.07,189.23,7301.0,173.19,173.2907,173.0893,173.2358,7301.0
2021-05-24 11:30:00,189.23,189.45,189.21,189.38,7337.0,173.2358,173.4372,173.2175,173.3731,7337.0
2021-05-24 11:40:00,189.42,189.65,189.42,189.54,11338.0,173.4098,173.6203,173.4098,173.5196,11338.0
2021-05-24 11:50:00,189.56,189.56,189.12,189.33,11285.0,173.5379,173.5379,173.1351,173.3274,11285.0
2021-05-24 12:00:00,189.27,189.29,189.18,189.27,4809.0,173.2724,173.2907,173.19,173.2724,4809.0
2021-05-24 12:10:00,189.28,189.48,189.28,189.31,6931.0,173.2816,173.4647,173.2816,173.309,6931.0
2021-05-24 12:20:00,189.33,189.42,189.25,189.26,7024.0,173.3274,173.4098,173.2541,173.2633,7024.0
2021-05-24 12:30:00,189.28,189.58,189.28,189.58,3678.0,173.2816,173.5562,173.2816,173.5562,3678.0
2021-05-24 12:40:00,189.56,189.64,189.4,189.51,3350.0,173.5379,173.6112,173.3914,173.4921,3350.0
2021-05-24 12:50:00,189.52,189.57,189.32,189.38,4774.0,173.5013,173.5471,173.3182,173.3731,4774.0
2021-05-24 13:00:00,189.39,189.44,189.25,189.3,3479.0,173.3823,173.4281,173.2541,173.2999,3479.0
2021-05-24 13:10:00,189.3,189.32,189.14,189.22,3673.0,173.2999,173.3182,173.1534,173.2267,3673.0
2021-05-24 13:20:00,189.28,189.34,189.15,189.31,4503.0,173.2816,173.3365,173.1626,173.309,4503.0
2021-05-24 13:30:00,189.35,189.5,189.28,189.32,5192.0,173.3457,173.483,173.2816,173.3182,5192.0
2021-05-24 13:40:00,189.31,189.35,189.24,189.25,6203.0,173.309,173.3457,173.245,173.2541,6203.0
2021-05-24 13:50:00,189.25,189.38,189.2,189.38,7510.0,173.2541,173.3731,173.2083,173.3731,7510.0
2021-05-24 14:00:00,189.38,189.6,189.35,189.55,7876.0,173.3731,173.5745,173.3457,173.5288,7876.0
2021-05-24 14:10:00,189.55,189.75,189.54,189.71,9295.0,173.5288,173.7119,173.5196,173.6752,9295.0
2021-05-24 14:20:00,189.68,189.75,189.6,189.68,7125.0,173.6478,173.7119,173.5745,173.6478,7125.0
2021-05-24 14:30:00,189.72,189.87,189.72,189.85,8568.0,173.6844,173.8217,173.6844,173.8034,8568.0
2021-05-24 14:40:00,189.93,190.18,189.93,190.05,15687.0,173.8766,174.1055,173.8766,173.9865,15687.0
2021-05-24 14:50:00,190.06,190.1,189.84,189.91,12117.0,173.9957,174.0323,173.7943,173.8583,12117.0
2021-05-24 15:00:00,189.93,190.11,189.86,190.1,6851.0,173.8766,174.0414,173.8126,174.0323,6851.0
2021-05-24 15:10:00,190.06,190.13,189.9,189.9,9922.0,173.9957,174.0597,173.8492,173.8492,9922.0
2021-05-24 15:20:00,189.95,190.03,189.87,190.01,6922.0,173.895,173.9682,173.8217,173.9499,6922.0
2021-05-24 15:30:00,190.0,190.1,189.93,190.01,15467.0,173.9407,174.0323,173.8766,173.9499,15467.0
2021-05-24 15:40:00,189.99,190.06,189.69,189.69,14186.0,173.9316,173.9957,173.6569,173.6569,14186.0
2021-05-24 15:50:00,189.72,189.84,189.56,189.56,51110.0,173.6844,173.7943,173.5379,173.5379,51110.0
2021-05-25 09:30:00,189.36,190.51,189.36,190.43,23399.0,173.3548,174.4076,173.3548,174.3344,23399.0
2021-05-25 09:40:00,190.52,190.63,190.13,190.13,5361.0,174.4168,174.5175,174.0597,174.0597,5361.0
2021-05-25 09:50:00,190.07,190.35,189.94,190.16,8606.0,174.0048,174.2611,173.8858,174.0872,8606.0
2021-05-25 10:00:00,190.22,190.59,190.05,190.5,8572.0,174.1421,174.4809,173.9865,174.3985,8572.0
2021-05-25 10:10:00,190.49,190.7,190.39,190.39,5336.0,174.3893,174.5816,174.2978,174.2978,5336.0
2021-05-25 10:20:00,190.41,190.41,189.74,189.74,19735.0,174.3161,174.3161,173.7027,173.7027,19735.0
2021-05-25 10:30:00,189.77,189.89,189.62,189.67,6873.0,173.7302,173.84,173.5928,173.6386,6873.0
2021-05-25 10:40:00,189.77,189.86,189.64,189.69,6364.0,173.7302,173.8126,173.6112,173.6569,6364.0
2021-05-25 10:50:00,189.69,189.84,189.6,189.72,5673.0,173.6569,173.7943,173.5745,173.6844,5673.0
2021-05-25 11:00:00,189.72,189.78,189.48,189.75,10097.0,173.6844,173.7393,173.4647,173.7119,10097.0
2021-05-25 11:10:00,189.74,189.95,189.73,189.82,6476.0,173.7027,173.895,173.6935,173.7759,6476.0
2021-05-25 11:20:00,189.81,189.82,189.57,189.57,4764.0,173.7668,173.7759,173.5471,173.5471,4764.0
2021-05-25 11:30:00,189.56,189.58,189.35,189.46,4438.0,173.5379,173.5562,173.3457,173.4464,4438.0
2021-05-25 11:40:00,189.55,189.83,189.54,189.72,2977.0,173.5288,173.7851,173.5196,173.6844,2977.0
2021-05-25 11:50:00,189.76,189.87,189.67,189.79,4091.0,173.721,173.8217,173.6386,173.7485,4091.0
2021-05-25 12:00:00,189.81,189.91,189.76,189.88,7266.0,173.7668,173.8583,173.721,173.8309,7266.0
2021-05-25 12:10:00,189.9,189.98,189.81,189.98,5761.0,173.8492,173.9224,173.7668,173.9224,5761.0
2021-05-25 12:20:00,190.03,190.05,189.82,189.91,4174.0,173.9682,173.9865,173.7759,173.8583,4174.0
2021-05-25 12:30:00,189.91,189.94,189.87,189.9,11087.0,173.8583,173.8858,173.8217,173.8492,11087.0
2021-05-25 12:40:00,189.92,190.08,189.9,190.02,4188.0,173.8675,174.014,173.8492,173.959,4188.0
2021-05-25 12:50:00,190.02,190.02,189.89,189.9,3752.0,173.959,173.959,173.84,173.8492,3752.0
2021-05-25 13:00:00,189.87,189.91,189.64,189.86,19788.0,173.8217,173.8583,173.6112,173.8126,19788.0
2021-05-25 13:10:00,189.84,189.87,189.64,189.67,3085.0,173.7943,173.8217,173.6112,173.6386,3085.0
2021-05-25 13:20:00,189.68,189.76,189.6,189.61,4019.0,173.6478,173.721,173.5745,173.5837,4019.0
2021-05-25 13:30:00,189.65,189.75,189.62,189.75,4718.0,173.6203,173.7119,173.5928,173.7119,4718.0
2021-05-25 13:40:00,189.75,189.75,189.36,189.4,10535.0,173.7119,173.7119,173.3548,173.3914,10535.0
2021-05-25 13:50:00,189.36,189.43,189.3,189.31,5972.0,173.3548,173.4189,173.2999,173.309,5972.0
2021-05-25 14:00:00,189.31,189.31,189.15,189.31,4652.0,173.309,173.309,173.1626,173.309,4652.0
2021-05-25 14:10:00,189.28,189.36,189.22,189.24,4726.0,173.2816,173.3548,173.2267,173.245,4726.0
2021-05-25 14:20:00,189.22,189.29,189.14,189.24,8687.0,173.2267,173.2907,173.1534,173.245,8687.0
2021-05-25 14:30:00,189.2,189.37,189.19,189.35,5006.0,173.2083,173.364,173.1992,173.3457,5006.0
2021-05-25 14:40:00,189.4,189.47,189.19,189.28,13106.0,173.3914,173.4555,173.1992,173.2816,13106.0
2021-05-25 14:50:00,189.27,189.33,189.19,189.19,6420.0,173.2724,173.3274,173.1992,173.1992,6420.0
2021-05-25 15:00:00,189.19,189.19,188.95,188.96,21555.0,173.1992,173.1992,172.9795,172.9886,21555.0
2021-05-25 15:10:00,188.95,189.01,188.91,188.91,9807.0,172.9795,173.0344,172.9429,172.9429,9807.0
2021-05-25 15:20:00,188.95,189.02,188.8,188.82,8333.0,172.9795,173.0436,172.8422,172.8605,8333.0
2021-05-25 15:30:00,188.82,189.09,188.78,189.04,13582.0,172.8605,173.1076,172.8238,173.0619,13582.0
2021-05-25 15:40:00,189.05,189.14,188.8,188.83,9147.0,173.071,173.1534,172.8422,172.8696,9147.0
2021-05-25 15:50:00,188.82,189.04,188.7,188.99,47269.0,172.8605,173.0619,172.7506,173.0161,47269.0
2021-05-26 09:30:00,189.67,189.86,188.91,189.4,27854.0,173.6386,173.8126,172.9429,173.3914,27854.0
2021-05-26 09:40:00,189.38,189.67,188.39,188.5,15451.0,173.3731,173.6386,172.4668,172.5675,15451.0
2021-05-26 09:50:00,188.45,188.54,188.1,188.2,9250.0,172.5217,172.6041,172.2013,172.2929,9250.0
2021-05-26 10:00:00,188.19,188.24,187.68,187.78,11412.0,172.2837,172.3295,171.8168,171.9084,11412.0
2021-05-26 10:10:00,187.85,188.68,187.82,188.6,11902.0,171.9725,172.7323,171.945,172.6591,11902.0
2021-05-26 10:20:00,188.64,188.78,188.2,188.2,15995.0,172.6957,172.8238,172.2929,172.2929,15995.0
2021-05-26 10:30:00,188.18,188.35,188.09,188.28,6972.0,172.2746,172.4302,172.1922,172.3661,6972.0
2021-05-26 10:40:00,188.45,188.67,188.36,188.56,4900.0,172.5217,172.7231,172.4393,172.6224,4900.0
2021-05-26 10:50:00,188.58,188.58,188.13,188.58,6237.0,172.6408,172.6408,172.2288,172.6408,6237.0
2021-05-26 11:00:00,188.64,188.92,188.63,188.84,9978.0,172.6957,172.952,172.6865,172.8788,9978.0
2021-05-26 11:10:00,188.82,188.87,188.32,188.42,9955.0,172.8605,172.9062,172.4027,172.4943,9955.0
2021-05-26 11:20:00,188.45,188.82,188.44,188.81,5750.0,172.5217,172.8605,172.5126,172.8513,5750.0
2021-05-26 11:30:00,188.81,188.94,188.7,188.89,6929.0,172.8513,172.9703,172.7506,172.9245,6929.0
2021-05-26 11:40:00,188.82,189.0,188.65,189.0,7354.0,172.8605,173.0253,172.7048,173.0253,7354.0
2021-05-26 11:50:00,188.99,189.14,188.91,188.92,5904.0,173.0161,173.1534,172.9429,172.952,5904.0
2021-05-26 12:00:00,188.96,189.23,188.94,189.23,3108.0,172.9886,173.2358,172.9703,173.2358,3108.0
2021-05-26 12:10:00,189.24,189.43,189.2,189.28,6903.0,173.245,173.4189,173.2083,173.2816,6903.0
2021-05-26 12:20:00,189.14,189.27,189.07,189.07,5585.0,173.1534,173.2724,173.0893,173.0893,5585.0
2021-05-26 12:30:00,189.05,189.12,188.99,188.99,5263.0,173.071,173.1351,173.0161,173.0161,5263.0
2021-05-26 12:40:00,189.0,189.06,188.96,189.05,6915.0,173.0253,173.0802,172.9886,173.071,6915.0
2021-05-26 12:50:00,189.04,189.07,188.92,189.06,6666.0,173.0619,173.0893,172.952,173.0802,6666.0
2021-05-26 13:00:00,189.04,189.04,188.77,188.83,5340.0,173.0619,173.0619,172.8147,172.8696,5340.0
2021-05-26 13:10:00,188.85,188.96,188.83,188.96,1645.0,172.8879,172.9886,172.8696,172.9886,1645.0
2021-05-26 13:20:00,188.97,188.99,188.75,188.91,6161.0,172.9978,173.0161,172.7964,172.9429,6161.0
2021-05-26 13:30:00,188.78,188.84,188.69,188.82,4686.0,172.8238,172.8788,172.7415,172.8605,4686.0
2021-05-26 13:40:00,188.81,188.81,188.49,188.5,6465.0,172.8513,172.8513,172.5584,172.5675,6465.0
2021-05-26 13:50:00,188.5,188.53,188.29,188.42,14941.0,172.5675,172.595,172.3753,172.4943,14941.0
2021-05-26 14:00:00,188.37,188.59,188.37,188.59,4785.0,172.4485,172.6499,172.4485,172.6499,4785.0
2021-05-26 14:10:00,188.63,188.69,188.46,188.59,7072.0,172.6865,172.7415,172.5309,172.6499,7072.0
2021-05-26 14:20:00,188.66,188.73,188.53,188.69,8629.0,172.714,172.7781,172.595,172.7415,8629.0
2021-05-26 14:30:00,188.68,188.68,188.5,188.56,7048.0,172.7323,172.7323,172.5675,172.6224,7048.0
2021-05-26 14:40:00,188.59,188.7,188.53,188.66,5424.0,172.6499,172.7506,172.595,172.714,5424.0
2021-05-26 14:50:00,188.62,188.67,188.46,188.5,4312.0,172.6774,172.7231,172.5309,172.5675,4312.0
2021-05-26 15:00:00,188.5,188.59,188.5,188.59,4643.0,172.5675,172.6499,172.5675,172.6499,4643.0
2021-05-26 15:10:00,188.59,188.94,188.57,188.8,10375.0,172.6499,172.9703,172.6316,172.8422,10375.0
2021-05-26 15:20:00,188.82,188.99,188.73,188.99,9722.0,172.8605,173.0161,172.7781,173.0161,9722.0
2021-05-26 15:30:00,188.99,189.21,188.94,189.16,13381.0,173.0161,173.2175,172.9703,173.1717,13381.0
2021-05-26 15:40:00,189.21,189.35,189.15,189.21,15781.0,173.2175,173.3457,173.1626,173.2175,15781.0
2021-05-26 15:50:00,189.31,189.31,188.9,189.11,41492.0,173.309,173.309,172.9337,173.126,41492.0
2021-05-27 09:30:00,190.89,191.2,190.43,191.17,24506.0,174.7555,175.0393,174.3344,175.0118,24506.0
2021-05-27 09:40:00,191.06,191.56,190.94,190.95,14382.0,174.9111,175.3689,174.8013,174.8104,14382.0
2021-05-27 09:50:00,191.06,191.55,190.77,191.32,29497.0,174.9111,175.3597,174.6456,175.1492,29497.0
2021-05-27 10:00:00,191.45,191.53,190.41,190.41,31800.0,175.2682,175.3414,174.3161,174.3161,31800.0
2021-05-27 10:10:00,190.49,190.65,190.32,190.44,7482.0,174.3893,174.5358,174.2337,174.3435,7482.0
2021-05-27 10:20:00,190.41,190.49,190.21,190.31,6939.0,174.3161,174.3893,174.133,174.2245,6939.0
2021-05-27 10:30:00,190.3,190.3,190.03,190.12,6215.0,174.2154,174.2154,173.9682,174.0506,6215.0
2021-05-27 10:40:00,190.12,190.38,190.1,190.36,9103.0,174.0506,174.2886,174.0323,174.2703,9103.0
2021-05-27 10:50:00,190.36,190.42,189.96,190.07,8842.0,174.2703,174.3252,173.9041,174.0048,8842.0
2021-05-27 11:00:00,190.12,190.16,189.82,189.86,9133.0,174.0506,174.0872,173.7759,173.8126,9133.0
2021-05-27 11:10:00,189.95,190.17,189.86,190.16,6844.0,173.895,174.0964,173.8126,174.0872,6844.0
2021-05-27 11:20:00,190.14,190.38,190.11,190.16,6677.0,174.0689,174.2886,174.0414,174.0872,6677.0
2021-05-27 11:30:00,190.15,190.37,190.0,190.25,17880.0,174.078,174.2795,173.9407,174.1696,17880.0
2021-05-27 11:40:00,190.28,190.49,190.25,190.48,5908.0,174.1971,174.3893,174.1696,174.3802,5908.0
2021-05-27 11:50:00,190.5,190.55,190.22,190.22,9944.0,174.3985,174.4442,174.1421,174.1421,9944.0
2021-05-27 12:00:00,190.23,190.65,190.21,190.65,4872.0,174.1513,174.5358,174.133,174.5358,4872.0
2021-05-27 12:10:00,190.67,190.67,190.39,190.44,9728.0,174.5541,174.5541,174.2978,174.3435,9728.0
2021-05-27 12:20:00,190.45,190.7,190.29,190.29,25491.0,174.3527,174.5816,174.2062,174.2062,25491.0
2021-05-27 12:30:00,190.34,190.51,190.31,190.37,3971.0,174.252,174.4076,174.2245,174.2795,3971.0
2021-05-27 12:40:00,190.38,190.4,190.21,190.31,4556.0,174.2886,174.3069,174.133,174.2245,4556.0
2021-05-27 12:50:00,190.31,190.33,190.02,190.06,7188.0,174.2245,174.2428,173.959,173.9957,7188.0
2021-05-27 13:00:00,190.0,190.12,190.0,190.12,5801.0,173.9407,174.0506,173.9407,174.0506,5801.0
2021-05-27 13:10:00,190.12,190.14,189.92,190.08,7826.0,174.0506,174.0689,173.8675,174.014,7826.0
2021-05-27 13:20:00,190.1,190.17,189.98,190.11,4071.0,174.0323,174.0964,173.9224,174.0414,4071.0
2021-05-27 13:30:00,190.09,190.14,189.92,190.01,6463.0,174.0231,174.0689,173.8675,173.9499,6463.0
2021-05-27 13:40:00,189.98,190.13,189.98,190.01,9931.0,173.9224,174.0597,173.9224,173.9499,9931.0
2021-05-27 13:50:00,190.04,190.21,190.0,190.2,4326.0,173.9773,174.133,173.9407,174.1238,4326.0
2021-05-27 14:00:00,190.17,190.24,190.08,190.22,10222.0,174.0964,174.1604,174.014,174.1421,10222.0
2021-05-27 14:10:00,190.2,190.43,190.14,190.38,10103.0,174.1238,174.3344,174.0689,174.2886,10103.0
2021-05-27 14:20:00,190.38,190.51,190.29,190.43,8277.0,174.2886,174.4076,174.2062,174.3344,8277.0
2021-05-27 14:30:00,190.44,190.44,190.23,190.24,5196.0,174.3435,174.3435,174.1513,174.1604,5196.0
2021-05-27 14:40:00,190.25,190.52,190.24,190.44,7100.0,174.1696,174.4168,174.1604,174.3435,7100.0
2021-05-27 14:50:00,190.42,190.6,190.27,190.6,15663.0,174.3252,174.49,174.1879,174.49,15663.0
2021-05-27 15:00:00,190.6,190.6,190.3,190.42,8449.0,174.49,174.49,174.2154,174.3252,8449.0
2021-05-27 15:10:00,190.38,190.59,190.35,190.56,5259.0,174.2886,174.4809,174.2611,174.4534,5259.0
2021-05-27 15:20:00,190.54,190.64,190.48,190.59,7082.0,174.4351,174.5266,174.3802,174.4809,7082.0
2021-05-27 15:30:00,190.59,190.82,190.54,190.7,14578.0,174.4809,174.6914,174.4351,174.5816,14578.0
2021-05-27 15:40:00,190.69,190.72,190.49,190.62,16677.0,174.5724,174.5999,174.3893,174.5083,16677.0
2021-05-27 15:50:00,190.58,190.92,190.46,190.61,63446.0,174.4717,174.783,174.3618,174.4992,63446.0
2021-05-28 09:30:00,191.01,191.59,190.68,191.45,20120.0,174.8654,175.3963,174.5633,175.2682,20120.0
2021-05-28 09:40:00,191.57,191.67,190.91,190.93,6698.0,175.378,175.4696,174.7738,174.7921,6698.0
2021-05-28 09:50:00,190.93,191.14,190.54,190.68,7850.0,174.7921,174.9844,174.4351,174.5633,7850.0
2021-05-28 10:00:00,190.72,190.96,190.48,190.64,14116.0,174.5999,174.8196,174.3802,174.5266,14116.0
2021-05-28 10:10:00,190.56,190.56,190.16,190.38,7541.0,174.4534,174.4534,174.0872,174.2886,7541.0
2021-05-28 10:20:00,190.32,190.66,190.31,190.56,7756.0,174.2337,174.5449,174.2245,174.4534,7756.0
2021-05-28 10:30:00,190.5,190.84,190.5,190.67,4668.0,174.3985,174.7097,174.3985,174.5541,4668.0
2021-05-28 10:40:00,190.66,190.72,190.5,190.62,5302.0,174.5449,174.5999,174.3985,174.5083,5302.0
2021-05-28 10:50:00,190.55,190.94,190.54,190.94,4651.0,174.4442,174.8013,174.4351,174.8013,4651.0
2021-05-28 11:00:00,190.88,190.91,190.67,190.81,5357.0,174.7463,174.7738,174.5541,174.6823,5357.0
2021-05-28 11:10:00,190.87,190.93,190.76,190.89,4811.0,174.7372,174.7921,174.6365,174.7555,4811.0
2021-05-28 11:20:00,190.92,190.94,190.83,190.86,3496.0,174.783,174.8013,174.7006,174.728,3496.0
2021-05-28 11:30:00,190.85,190.88,190.71,190.86,3272.0,174.7189,174.7463,174.5907,174.728,3272.0
2021-05-28 11:40:00,190.92,190.92,190.64,190.69,4044.0,174.783,174.783,174.5266,174.5724,4044.0
2021-05-28 11:50:00,190.72,190.74,190.57,190.65,4255.0,174.5999,174.6182,174.4626,174.5358,4255.0
2021-05-28 12:00:00,190.61,190.85,190.52,190.83,4802.0,174.4992,174.7189,174.4168,174.7006,4802.0
2021-05-28 12:10:00,190.81,190.86,190.7,190.86,5635.0,174.6823,174.728,174.5816,174.728,5635.0
2021-05-28 12:20:00,190.86,190.92,190.78,190.86,12203.0,174.728,174.783,174.6548,174.728,12203.0
2021-05-28 12:30:00,190.89,190.89,190.69,190.75,11345.0,174.7555,174.7555,174.5724,174.6273,11345.0
2021-05-28 12:40:00,190.76,190.76,190.43,190.54,3965.0,174.6365,174.6365,174.3344,174.4351,3965.0
2021-05-28 12:50:00,190.56,190.6,190.45,190.49,5951.0,174.4534,174.49,174.3527,174.3893,5951.0
2021-05-28 13:00:00,190.49,190.57,190.35,190.35,6049.0,174.3893,174.4626,174.2611,174.2611,6049.0
2021-05-28 13:10:00,190.34,190.42,190.23,190.42,4792.0,174.252,174.3252,174.1513,174.3252,4792.0
2021-05-28 13:20:00,190.4,190.56,190.37,190.52,4299.0,174.3069,174.4534,174.2795,174.4168,4299.0
2021-05-28 13:30:00,190.55,190.75,190.5,190.72,6629.0,174.4442,174.6273,174.3985,174.5999,6629.0
2021-05-28 13:40:00,190.72,190.89,190.65,190.78,9049.0,174.5999,174.7555,174.5358,174.6548,9049.0
2021-05-28 13:50:00,190.79,190.82,190.68,190.69,5417.0,174.664,174.6914,174.5633,174.5724,5417.0
2021-05-28 14:00:00,190.7,190.77,190.64,190.72,4513.0,174.5816,174.6456,174.5266,174.5999,4513.0
2021-05-28 14:10:00,190.67,190.67,190.46,190.55,3445.0,174.5541,174.5541,174.3618,174.4442,3445.0
2021-05-28 14:20:00,190.55,190.61,190.53,190.55,2113.0,174.4442,174.4992,174.4259,174.4442,2113.0
2021-05-28 14:30:00,190.55,190.59,190.36,190.43,4814.0,174.4442,174.4809,174.2703,174.3344,4814.0
2021-05-28 14:40:00,190.38,190.45,190.33,190.42,5654.0,174.2886,174.3527,174.2428,174.3252,5654.0
2021-05-28 14:50:00,190.41,190.5,190.37,190.39,6525.0,174.3161,174.3985,174.2795,174.2978,6525.0
2021-05-28 15:00:00,190.39,190.45,189.96,190.02,17897.0,174.2978,174.3527,173.9041,173.959,17897.0
2021-05-28 15:10:00,190.06,190.07,189.74,189.97,25459.0,173.9957,174.0048,173.7027,173.9133,25459.0
2021-05-28 15:20:00,189.9,189.99,189.75,189.79,22008.0,173.8492,173.9316,173.7119,173.7485,22008.0
2021-05-28 15:30:00,189.77,190.03,189.63,189.99,27911.0,173.7302,173.9682,173.602,173.9316,27911.0
2021-05-28 15:40:00,189.96,190.01,189.8,189.86,19222.0,173.9041,173.9499,173.7576,173.8126,19222.0
2021-05-28 15:50:00,189.91,190.1,189.76,189.95,61838.0,173.8583,174.0323,173.721,173.895,61838.0
2021-06-01 09:30:00,191.25,191.5,190.59,190.79,28452.0,175.0851,175.3139,174.4809,174.664,28452.0
2021-06-01 09:40:00,190.73,190.77,190.22,190.26,14100.0,174.609,174.6456,174.1421,174.1788,14100.0
2021-06-01 09:50:00,190.32,191.12,190.32,190.66,10124.0,174.2337,174.9661,174.2337,174.5449,10124.0
2021-06-01 10:00:00,190.63,191.26,190.55,191.26,9390.0,174.5175,175.0942,174.4442,175.0942,9390.0
2021-06-01 10:10:00,191.17,191.2,190.75,191.08,11121.0,175.0118,175.0393,174.6273,174.9294,11121.0
2021-06-01 10:20:00,191.16,191.25,190.58,190.86,17254.0,175.0027,175.0851,174.4717,174.728,17254.0
2021-06-01 10:30:00,190.86,190.95,190.37,190.45,8679.0,174.728,174.8104,174.2795,174.3527,8679.0
2021-06-01 10:40:00,190.42,190.79,190.42,190.52,8544.0,174.3252,174.664,174.3252,174.4168,8544.0
2021-06-01 10:50:00,190.48,190.67,190.4,190.54,9260.0,174.3802,174.5541,174.3069,174.4351,9260.0
2021-06-01 11:00:00,190.51,190.61,190.27,190.43,11164.0,174.4076,174.4992,174.1879,174.3344,11164.0
2021-06-01 11:10:00,190.41,190.83,190.4,190.67,8759.0,174.3161,174.7006,174.3069,174.5541,8759.0
2021-06-01 11:20:00,190.59,190.66,190.43,190.53,6655.0,174.4809,174.5449,174.3344,174.4259,6655.0
2021-06-01 11:30:00,190.46,190.6,190.28,190.49,7923.0,174.3618,174.49,174.1971,174.3893,7923.0
2021-06-01 11:40:00,190.49,190.62,190.37,190.38,6687.0,174.3893,174.5083,174.2795,174.2886,6687.0
2021-06-01 11:50:00,190.39,190.58,190.35,190.4,6951.0,174.2978,174.4717,174.2611,174.3069,6951.0
2021-06-01 12:00:00,190.4,190.58,190.26,190.45,7521.0,174.3069,174.4717,174.1788,174.3527,7521.0
2021-06-01 12:10:00,190.42,190.42,190.15,190.17,6125.0,174.3252,174.3252,174.078,174.0964,6125.0
2021-06-01 12:20:00,190.15,190.3,190.1,190.14,7484.0,174.078,174.2154,174.0323,174.0689,7484.0
2021-06-01 12:30:00,190.13,190.19,189.97,190.19,16942.0,174.0597,174.1147,173.9133,174.1147,16942.0
2021-06-01 12:40:00,190.2,190.21,190.07,190.15,6930.0,174.1238,174.133,174.0048,174.078,6930.0
2021-06-01 12:50:00,190.15,190.17,190.05,190.13,9036.0,174.078,174.0964,173.9865,174.0597,9036.0
2021-06-01 13:00:00,190.11,190.15,190.0,190.01,9125.0,174.0414,174.078,173.9407,173.9499,9125.0
2021-06-01 13:10:00,189.97,190.0,189.73,189.83,7189.0,173.9133,173.9407,173.6935,173.7851,7189.0
2021-06-01 13:20:00,189.79,189.82,189.53,189.53,6924.0,173.7485,173.7759,173.5105,173.5105,6924.0
2021-06-01 13:30:00,189.55,189.61,189.5,189.6,7068.0,173.5288,173.5837,173.483,173.5745,7068.0
2021-06-01 13:40:00,189.6,189.6,189.34,189.45,11849.0,173.5745,173.5745,173.3365,173.4372,11849.0
2021-06-01 13:50:00,189.43,189.68,189.43,189.67,8644.0,173.4189,173.6478,173.4189,173.6386,8644.0
2021-06-01 14:00:00,189.65,189.82,189.64,189.65,8590.0,173.6203,173.7759,173.6112,173.6203,8590.0
2021-06-01 14:10:00,189.64,189.91,189.59,189.91,7751.0,173.6112,173.8583,173.5654,173.8583,7751.0
2021-06-01 14:20:00,189.9,190.27,189.81,190.27,8625.0,173.8492,174.1879,173.7668,174.1879,8625.0
2021-06-01 14:30:00,190.19,190.26,189.98,189.98,10304.0,174.1147,174.1788,173.9224,173.9224,10304.0
2021-06-01 14:40:00,190.0,190.09,189.84,189.91,7864.0,173.9407,174.0231,173.7943,173.8583,7864.0
2021-06-01 14:50:00,189.9,190.15,189.9,190.03,9422.0,173.8492,174.078,173.8492,173.9682,9422.0
2021-06-01 15:00:00,190.03,190.18,189.99,190.05,10092.0,173.9682,174.1055,173.9316,173.9865,10092.0
2021-06-01 15:10:00,190.01,190.01,189.75,189.88,8342.0,173.9499,173.9499,173.7119,173.8309,8342.0
2021-06-01 15:20:00,189.86,190.02,189.82,189.98,10179.0,173.8126,173.959,173.7759,173.9224,10179.0
2021-06-01 15:30:00,189.98,189.98,189.64,189.77,16289.0,173.9224,173.9224,173.6112,173.7302,16289.0
2021-06-01 15:40:00,189.77,189.82,189.61,189.76,29071.0,173.7302,173.7759,173.5837,173.721,29071.0
2021-06-01 15:50:00,189.77,189.77,189.4,189.54,62060.0,173.7302,173.7302,173.3914,173.5196,62060.0
2021-06-02 09:30:00,190.2,190.29,189.25,189.5,18838.0,174.1238,174.2062,173.2541,173.483,18838.0
2021-06-02 09:40:00,189.49,190.19,189.45,190.16,10625.0,173.4738,174.1147,173.4372,174.0872,10625.0
2021-06-02 09:50:00,190.21,190.43,189.79,189.83,8667.0,174.133,174.3344,173.7485,173.7851,8667.0
2021-06-02 10:00:00,189.89,190.06,189.67,189.89,9524.0,173.84,173.9957,173.6386,173.84,9524.0
2021-06-02 10:10:00,189.89,190.49,189.89,190.4,9710.0,173.84,174.3893,173.84,174.3069,9710.0
2021-06-02 10:20:00,190.46,190.61,190.18,190.32,11403.0,174.3618,174.4992,174.1055,174.2337,11403.0
2021-06-02 10:30:00,190.26,190.34,189.94,189.98,9348.0,174.1788,174.252,173.8858,173.9224,9348.0
2021-06-02 10:40:00,189.98,190.17,189.8,189.88,7411.0,173.9224,174.0964,173.7576,173.8309,7411.0
2021-06-02 10:50:00,189.9,190.33,189.85,190.28,10226.0,173.8492,174.2428,173.8034,174.1971,10226.0
2021-06-02 11:00:00,190.34,190.67,190.24,190.67,10499.0,174.252,174.5541,174.1604,174.5541,10499.0
2021-06-02 11:10:00,190.66,190.86,190.65,190.85,8333.0,174.5449,174.728,174.5358,174.7189,8333.0
2021-06-02 11:20:00,190.85,191.17,190.81,190.85,17757.0,174.7189,175.0118,174.6823,174.7189,17757.0
2021-06-02 11:30:00,190.85,191.05,190.82,190.87,9658.0,174.7189,174.902,174.6914,174.7372,9658.0
2021-06-02 11:40:00,190.81,190.81,190.62,190.68,4160.0,174.6823,174.6823,174.5083,174.5633,4160.0
2021-06-02 11:50:00,190.63,190.64,190.37,190.39,7364.0,174.5175,174.5266,174.2795,174.2978,7364.0
2021-06-02 12:00:00,190.46,190.6,190.41,190.45,5535.0,174.3618,174.49,174.3161,174.3527,5535.0
2021-06-02 12:10:00,190.39,190.47,190.2,190.2,4639.0,174.2978,174.371,174.1238,174.1238,4639.0
2021-06-02 12:20:00,190.25,190.31,190.21,190.26,5030.0,174.1696,174.2245,174.133,174.1788,5030.0
2021-06-02 12:30:00,190.28,190.32,190.12,190.2,4650.0,174.1971,174.2337,174.0506,174.1238,4650.0
2021-06-02 12:40:00,190.25,190.33,190.07,190.33,5451.0,174.1696,174.2428,174.0048,174.2428,5451.0
2021-06-02 12:50:00,190.3,190.52,190.28,190.4,7093.0,174.2154,174.4168,174.1971,174.3069,7093.0
2021-06-02 13:00:00,190.48,190.49,190.05,190.05,7236.0,174.3802,174.3893,173.9865,173.9865,7236.0
2021-06-02 13:10:00,190.03,190.19,189.98,190.19,11898.0,173.9682,174.1147,173.9224,174.1147,11898.0
2021-06-02 13:20:00,190.19,190.31,189.95,190.2,26551.0,174.1147,174.2245,173.895,174.1238,26551.0
2021-06-02 13:30:00,190.17,190.45,190.13,190.42,11455.0,174.0964,174.3527,174.0597,174.3252,11455.0
2021-06-02 13:40:00,190.4,190.43,190.17,190.21,16480.0,174.3069,174.3344,174.0964,174.133,16480.0
2021-06-02 13:50:00,190.22,190.27,189.95,190.09,28905.0,174.1421,174.1879,173.895,174.0231,28905.0
2021-06-02 14:00:00,190.09,190.16,189.93,189.95,30191.0,174.0231,174.0872,173.8766,173.895,30191.0
2021-06-02 14:10:00,189.92,190.16,189.62,190.15,34249.0,173.8675,174.0872,173.5928,174.078,34249.0
2021-06-02 14:20:00,190.15,190.37,190.14,190.24,9271.0,174.078,174.2795,174.0689,174.1604,9271.0
2021-06-02 14:30:00,190.24,190.48,189.96,190.46,46850.0,174.1604,174.3802,173.9041,174.3618,46850.0
2021-06-02 14:40:00,190.48,190.75,190.43,190.73,17557.0,174.3802,174.6273,174.3344,174.609,17557.0
2021-06-02 14:50:00,190.75,190.97,190.72,190.77,20888.0,174.6273,174.8287,174.5999,174.6456,20888.0
2021-06-02 15:00:00,190.82,191.16,190.68,191.16,21315.0,174.6914,175.0027,174.5633,175.0027,21315.0
2021-06-02 15:10:00,191.13,191.32,191.05,191.28,17567.0,174.9752,175.1492,174.902,175.1125,17567.0
2021-06-02 15:20:00,191.29,191.3,191.05,191.06,18760.0,175.1217,175.1308,174.902,174.9111,18760.0
2021-06-02 15:30:00,191.05,191.41,191.01,191.29,24795.0,174.902,175.2316,174.8654,175.1217,24795.0
2021-06-02 15:40:00,191.28,191.35,191.0,191.15,26390.0,175.1125,175.1766,174.8562,174.9935,26390.0
2021-06-02 15:50:00,191.23,191.62,191.22,191.55,79198.0,175.0668,175.4238,175.0576,175.3597,79198.0
2021-06-03 09:30:00,191.4,191.4,190.31,190.59,22705.0,175.2224,175.2224,174.2245,174.4809,22705.0
2021-06-03 09:40:00,190.6,190.66,190.21,190.35,9500.0,174.49,174.5449,174.133,174.2611,9500.0
2021-06-03 09:50:00,190.48,190.55,190.28,190.34,8145.0,174.3802,174.4442,174.1971,174.252,8145.0
2021-06-03 10:00:00,190.34,190.43,190.1,190.18,11321.0,174.252,174.3344,174.0323,174.1055,11321.0
2021-06-03 10:10:00,190.2,190.57,190.18,190.57,7963.0,174.1238,174.4626,174.1055,174.4626,7963.0
2021-06-03 10:20:00,190.58,190.68,190.16,190.16,8410.0,174.4717,174.5633,174.0872,174.0872,8410.0
2021-06-03 10:30:00,190.19,190.58,190.19,190.5,5821.0,174.1147,174.4717,174.1147,174.3985,5821.0
2021-06-03 10:40:00,190.51,190.95,190.47,190.88,7482.0,174.4076,174.8104,174.371,174.7463,7482.0
2021-06-03 10:50:00,190.9,191.11,190.77,191.01,7723.0,174.7647,174.9569,174.6456,174.8654,7723.0
2021-06-03 11:00:00,190.98,191.35,190.8,191.35,6775.0,174.8379,175.1766,174.6731,175.1766,6775.0
2021-06-03 11:10:00,191.31,191.38,191.15,191.38,4581.0,175.14,175.2041,174.9935,175.2041,4581.0
2021-06-03 11:20:00,191.42,191.95,191.41,191.78,16388.0,175.2407,175.7259,175.2316,175.5703,16388.0
2021-06-03 11:30:00,191.76,191.88,191.61,191.66,7610.0,175.552,175.6618,175.4146,175.4604,7610.0
2021-06-03 11:40:00,191.67,192.01,191.67,191.73,9601.0,175.4696,175.7808,175.4696,175.5245,9601.0
2021-06-03 11:50:00,191.71,191.76,191.59,191.69,6668.0,175.5062,175.552,175.3963,175.4879,6668.0
2021-06-03 12:00:00,191.71,191.77,191.47,191.51,3256.0,175.5062,175.5611,175.2865,175.3231,3256.0
2021-06-03 12:10:00,191.42,191.47,191.35,191.4,5077.0,175.2407,175.2865,175.1766,175.2224,5077.0
2021-06-03 12:20:00,191.36,191.37,191.1,191.15,7239.0,175.1858,175.1949,174.9478,174.9935,7239.0
2021-06-03 12:30:00,191.15,191.54,191.15,191.54,2367.0,174.9935,175.3506,174.9935,175.3506,2367.0
2021-06-03 12:40:00,191.54,191.56,191.31,191.37,6282.0,175.3506,175.3689,175.14,175.1949,6282.0
2021-06-03 12:50:00,191.34,191.34,191.06,191.14,9487.0,175.1675,175.1675,174.9111,174.9844,9487.0
2021-06-03 13:00:00,191.13,191.2,190.75,190.89,10537.0,174.9752,175.0393,174.6273,174.7555,10537.0
2021-06-03 13:10:00,190.93,191.06,190.89,191.02,6056.0,174.7921,174.9111,174.7555,174.8745,6056.0
2021-06-03 13:20:00,191.02,191.31,191.01,191.24,7835.0,174.8745,175.14,174.8654,175.0759,7835.0
2021-06-03 13:30:00,191.24,191.4,191.23,191.4,5794.0,175.0759,175.2224,175.0668,175.2224,5794.0
2021-06-03 13:40:00,191.39,191.41,191.23,191.33,11881.0,175.2132,175.2316,175.0668,175.1583,11881.0
2021-06-03 13:50:00,191.33,191.33,191.09,191.13,4949.0,175.1583,175.1583,174.9386,174.9752,4949.0
2021-06-03 14:00:00,191.13,191.26,191.08,191.08,9685.0,174.9752,175.0942,174.9294,174.9294,9685.0
2021-06-03 14:10:00,191.09,191.09,191.0,191.06,7678.0,174.9386,174.9386,174.8562,174.9111,7678.0
2021-06-03 14:20:00,191.09,191.11,190.92,190.95,7312.0,174.9386,174.9569,174.783,174.8104,7312.0
2021-06-03 14:30:00,190.94,191.01,190.85,190.89,9979.0,174.8013,174.8654,174.7189,174.7555,9979.0
2021-06-03 14:40:00,190.89,190.92,190.79,190.83,8555.0,174.7555,174.783,174.664,174.7006,8555.0
2021-06-03 14:50:00,190.83,190.9,190.64,190.73,13995.0,174.7006,174.7647,174.5266,174.609,13995.0
2021-06-03 15:00:00,190.73,190.73,190.61,190.62,7705.0,174.609,174.609,174.4992,174.5083,7705.0
2021-06-03 15:10:00,190.62,190.76,190.6,190.69,16046.0,174.5083,174.6365,174.49,174.5724,16046.0
2021-06-03 15:20:00,190.69,190.76,190.63,190.7,16708.0,174.5724,174.6365,174.5175,174.5816,16708.0
2021-06-03 15:30:00,190.73,190.89,190.68,190.84,19365.0,174.609,174.7555,174.5633,174.7097,19365.0
2021-06-03 15:40:00,190.8,190.81,190.36,190.46,31364.0,174.6731,174.6823,174.2703,174.3618,31364.0
2021-06-03 15:50:00,190.53,190.83,190.32,190.78,78992.0,174.4259,174.7006,174.2337,174.6548,78992.0
2021-06-04 09:30:00,191.5,192.05,191.03,191.93,19873.0,175.3139,175.8175,174.8837,175.7076,19873.0
2021-06-04 09:40:00,191.92,192.27,191.78,191.89,13166.0,175.6984,176.0189,175.5703,175.671,13166.0
2021-06-04 09:50:00,192.0,192.15,191.66,192.03,14758.0,175.7717,175.909,175.4604,175.7991,14758.0
2021-06-04 10:00:00,192.14,192.25,191.87,192.23,21098.0,175.8999,176.0006,175.6527,175.9822,21098.0
2021-06-04 10:10:00,192.19,192.54,192.18,192.4,9068.0,175.9456,176.266,175.9365,176.1379,9068.0
2021-06-04 10:20:00,192.41,192.41,192.09,192.22,4944.0,176.147,176.147,175.8541,175.9731,4944.0
2021-06-04 10:30:00,192.39,192.48,192.16,192.48,6139.0,176.1287,176.2111,175.9182,176.2111,6139.0
2021-06-04 10:40:00,192.48,192.99,192.36,192.9,10847.0,176.2111,176.678,176.1013,176.5956,10847.0
2021-06-04 10:50:00,192.91,193.45,192.83,193.23,18518.0,176.6048,177.0991,176.5315,176.8977,18518.0
2021-06-04 11:00:00,193.29,193.47,193.14,193.3,19280.0,176.9526,177.1174,176.8153,176.9618,19280.0
2021-06-04 11:10:00,193.31,193.75,193.29,193.41,26539.0,176.971,177.3738,176.9526,177.0625,26539.0
2021-06-04 11:20:00,193.43,193.43,193.18,193.35,22296.0,177.0808,177.0808,176.8519,177.0076,22296.0
2021-06-04 11:30:00,193.34,193.42,193.21,193.23,13983.0,176.9984,177.0717,176.8794,176.8977,13983.0
2021-06-04 11:40:00,193.24,193.26,192.94,193.01,10413.0,176.9069,176.9252,176.6322,176.6963,10413.0
2021-06-04 11:50:00,192.95,193.01,192.75,193.01,8682.0,176.6414,176.6963,176.4583,176.6963,8682.0
2021-06-04 12:00:00,193.0,193.1,192.92,192.97,5485.0,176.6872,176.7787,176.6139,176.6597,5485.0
2021-06-04 12:10:00,193.0,193.07,192.9,192.93,6412.0,176.6872,176.7512,176.5956,176.6231,6412.0
2021-06-04 12:20:00,192.92,193.17,192.85,193.15,10120.0,176.6139,176.8428,176.5498,176.8245,10120.0
2021-06-04 12:30:00,193.14,193.46,193.14,193.32,12061.0,176.8153,177.1083,176.8153,176.9801,12061.0
2021-06-04 12:40:00,193.28,193.57,193.27,193.46,15592.0,176.9435,177.209,176.9343,177.1083,15592.0
2021-06-04 12:50:00,193.44,193.5,193.36,193.44,7925.0,177.09,177.1449,177.0167,177.09,7925.0
2021-06-04 13:00:00,193.46,193.66,193.45,193.6,5208.0,177.1083,177.2914,177.0991,177.2364,5208.0
2021-06-04 13:10:00,193.6,193.63,193.53,193.63,8874.0,177.2364,177.2639,177.1724,177.2639,8874.0
2021-06-04 13:20:00,193.61,193.66,193.52,193.52,5977.0,177.2456,177.2914,177.1632,177.1632,5977.0
2021-06-04 13:30:00,193.56,193.58,193.29,193.56,5768.0,177.1998,177.2181,176.9526,177.1998,5768.0
2021-06-04 13:40:00,193.55,193.78,193.54,193.74,9898.0,177.1907,177.4012,177.1815,177.3646,9898.0
2021-06-04 13:50:00,193.74,193.74,193.42,193.52,8640.0,177.3646,177.3646,177.0717,177.1632,8640.0
2021-06-04 14:00:00,193.51,193.52,193.43,193.51,8923.0,177.1541,177.1632,177.0808,177.1541,8923.0
2021-06-04 14:10:00,193.52,193.55,193.37,193.45,10376.0,177.1632,177.1907,177.0259,177.0991,10376.0
2021-06-04 14:20:00,193.47,193.58,193.44,193.58,6741.0,177.1174,177.2181,177.09,177.2181,6741.0
2021-06-04 14:30:00,193.59,193.62,193.43,193.56,6697.0,177.2273,177.2548,177.0808,177.1998,6697.0
2021-06-04 14:40:00,193.55,193.64,193.49,193.49,5253.0,177.1907,177.2731,177.1357,177.1357,5253.0
2021-06-04 14:50:00,193.49,193.57,193.47,193.54,4695.0,177.1357,177.209,177.1174,177.1815,4695.0
2021-06-04 15:00:00,193.54,193.54,193.36,193.42,7860.0,177.1815,177.1815,177.0167,177.0717,7860.0
2021-06-04 15:10:00,193.42,193.49,193.32,193.47,10681.0,177.0717,177.1357,176.9801,177.1174,10681.0
2021-06-04 15:20:00,193.46,193.48,193.26,193.33,7864.0,177.1083,177.1266,176.9252,176.9893,7864.0
2021-06-04 15:30:00,193.32,193.37,193.18,193.2,17051.0,176.9801,177.0259,176.8519,176.8703,17051.0
2021-06-04 15:40:00,193.2,193.33,193.09,193.2,29596.0,176.8703,176.9893,176.7696,176.8703,29596.0
2021-06-04 15:50:00,193.2,193.85,193.0,193.55,119568.0,176.8703,177.4653,176.6872,177.1907,119568.0
2021-06-07 09:30:00,193.93,194.27,193.76,194.16,24361.0,177.5386,177.8498,177.3829,177.7491,24361.0
2021-06-07 09:40:00,194.25,194.26,193.84,193.96,6844.0,177.8315,177.8407,177.4562,177.566,6844.0
2021-06-07 09:50:00,193.93,193.93,193.49,193.49,40547.0,177.5386,177.5386,177.1357,177.1357,40547.0
2021-06-07 10:00:00,193.43,193.43,192.41,192.45,18320.0,177.0808,177.0808,176.147,176.1836,18320.0
2021-06-07 10:10:00,192.41,192.47,191.85,191.96,14187.0,176.147,176.202,175.6344,175.7351,14187.0
2021-06-07 10:20:00,192.0,192.25,191.87,191.87,13696.0,175.7717,176.0006,175.6527,175.6527,13696.0
2021-06-07 10:30:00,191.85,191.86,191.6,191.67,10812.0,175.6344,175.6435,175.4055,175.4696,10812.0
2021-06-07 10:40:00,191.72,191.82,191.29,191.33,10938.0,175.5153,175.6069,175.1217,175.1583,10938.0
2021-06-07 10:50:00,191.26,191.56,191.16,191.29,15945.0,175.0942,175.3689,175.0027,175.1217,15945.0
2021-06-07 11:00:00,191.32,191.74,191.1,191.12,12359.0,175.1492,175.5337,174.9478,174.9661,12359.0
2021-06-07 11:10:00,191.1,191.31,191.1,191.25,4211.0,174.9478,175.14,174.9478,175.0851,4211.0
2021-06-07 11:20:00,191.25,191.25,190.9,191.14,7207.0,175.0851,175.0851,174.7647,174.9844,7207.0
2021-06-07 11:30:00,191.17,191.21,190.95,190.98,5056.0,175.0118,175.0485,174.8104,174.8379,5056.0
2021-06-07 11:40:00,190.95,191.01,190.68,190.68,6164.0,174.8104,174.8654,174.5633,174.5633,6164.0
2021-06-07 11:50:00,190.65,191.14,190.64,191.14,6937.0,174.5358,174.9844,174.5266,174.9844,6937.0
2021-06-07 12:00:00,191.08,191.08,190.81,190.81,5035.0,174.9294,174.9294,174.6823,174.6823,5035.0
2021-06-07 12:10:00,190.87,191.01,190.78,190.87,7069.0,174.7372,174.8654,174.6548,174.7372,7069.0
2021-06-07 12:20:00,190.95,190.97,190.79,190.9,7209.0,174.8104,174.8287,174.664,174.7647,7209.0
2021-06-07 12:30:00,190.93,191.13,190.88,191.0,7197.0,174.7921,174.9752,174.7463,174.8562,7197.0
2021-06-07 12:40:00,190.99,191.01,190.82,190.86,7227.0,174.8471,174.8654,174.6914,174.728,7227.0
2021-06-07 12:50:00,190.93,191.22,190.92,191.21,5988.0,174.7921,175.0576,174.783,175.0485,5988.0
2021-06-07 13:00:00,191.21,191.23,190.82,190.89,10961.0,175.0485,175.0668,174.6914,174.7555,10961.0
2021-06-07 13:10:00,190.85,190.97,190.79,190.91,8379.0,174.7189,174.8287,174.664,174.7738,8379.0
2021-06-07 13:20:00,190.91,191.08,190.84,190.96,6792.0,174.7738,174.9294,174.7097,174.8196,6792.0
2021-06-07 13:30:00,191.01,191.19,190.92,191.19,7423.0,174.8654,175.0301,174.783,175.0301,7423.0
2021-06-07 13:40:00,191.17,191.2,190.95,191.0,10352.0,175.0118,175.0393,174.8104,174.8562,10352.0
2021-06-07 13:50:00,190.97,191.09,190.95,191.08,8539.0,174.8287,174.9386,174.8104,174.9294,8539.0
2021-06-07 14:00:00,191.05,191.13,190.95,191.03,7024.0,174.902,174.9752,174.8104,174.8837,7024.0
2021-06-07 14:10:00,191.03,191.16,190.97,191.1,15765.0,174.8837,175.0027,174.8287,174.9478,15765.0
2021-06-07 14:20:00,191.09,191.2,191.03,191.2,7652.0,174.9386,175.0393,174.8837,175.0393,7652.0
2021-06-07 14:30:00,191.22,191.34,191.14,191.27,14231.0,175.0576,175.1675,174.9844,175.1034,14231.0
2021-06-07 14:40:00,191.29,191.35,191.17,191.31,10238.0,175.1217,175.1766,175.0118,175.14,10238.0
2021-06-07 14:50:00,191.34,191.49,191.32,191.36,5485.0,175.1675,175.3048,175.1492,175.1858,5485.0
2021-06-07 15:00:00,191.38,191.66,191.38,191.61,11792.0,175.2041,175.4604,175.2041,175.4146,11792.0
2021-06-07 15:10:00,191.63,191.78,191.61,191.77,16590.0,175.433,175.5703,175.4146,175.5611,16590.0
2021-06-07 15:20:00,191.8,192.02,191.65,191.9,25230.0,175.5886,175.79,175.4513,175.6801,25230.0
2021-06-07 15:30:00,191.87,191.99,191.72,191.81,25744.0,175.6527,175.7625,175.5153,175.5977,25744.0
2021-06-07 15:40:00,191.81,191.98,191.61,191.68,33156.0,175.5977,175.7534,175.4146,175.4787,33156.0
2021-06-07 15:50:00,191.8,192.04,191.71,191.73,84049.0,175.5886,175.8083,175.5062,175.5245,84049.0
2021-06-08 09:30:00,192.07,192.56,191.34,191.34,23976.0,175.8358,176.2844,175.1675,175.1675,23976.0
2021-06-08 09:40:00,191.46,191.53,191.23,191.39,11303.0,175.2773,175.3414,175.0668,175.2132,11303.0
2021-06-08 09:50:00,191.34,191.99,191.22,191.93,14410.0,175.1675,175.7625,175.0576,175.7076,14410.0
2021-06-08 10:00:00,192.05,192.32,191.99,192.21,12391.0,175.8175,176.0646,175.7625,175.9639,12391.0
2021-06-08 10:10:00,192.25,192.41,192.16,192.29,8179.0,176.0006,176.147,175.9182,176.0372,8179.0
2021-06-08 10:20:00,192.3,192.57,192.25,192.46,9553.0,176.0463,176.2935,176.0006,176.1928,9553.0
2021-06-08 10:30:00,192.45,193.0,192.41,193.0,8524.0,176.1836,176.6872,176.147,176.6872,8524.0
2021-06-08 10:40:00,193.03,193.08,192.76,192.81,10484.0,176.7146,176.7604,176.4674,176.5132,10484.0
2021-06-08 10:50:00,192.84,193.02,192.8,192.91,6066.0,176.5407,176.7055,176.5041,176.6048,6066.0
2021-06-08 11:00:00,192.89,193.21,192.88,193.03,8169.0,176.5865,176.8794,176.5773,176.7146,8169.0
2021-06-08 11:10:00,193.06,193.08,192.54,192.54,17373.0,176.7421,176.7604,176.266,176.266,17373.0
2021-06-08 11:20:00,192.46,192.48,192.04,192.19,11138.0,176.1928,176.2111,175.8083,175.9456,11138.0
2021-06-08 11:30:00,192.15,192.52,192.13,192.49,11731.0,175.909,176.2477,175.8907,176.2203,11731.0
2021-06-08 11:40:00,192.51,192.9,192.44,192.83,14628.0,176.2386,176.5956,176.1745,176.5315,14628.0
2021-06-08 11:50:00,192.85,192.96,192.66,192.71,10322.0,176.5498,176.6505,176.3759,176.4217,10322.0
2021-06-08 12:00:00,192.76,192.88,192.65,192.87,10655.0,176.4674,176.5773,176.3667,176.5681,10655.0
2021-06-08 12:10:00,192.9,192.94,192.77,192.87,9643.0,176.5956,176.6322,176.4766,176.5681,9643.0
2021-06-08 12:20:00,192.84,193.14,192.81,193.02,9956.0,176.5407,176.8153,176.5132,176.7055,9956.0
2021-06-08 12:30:00,192.97,192.98,192.64,192.7,13987.0,176.6597,176.6689,176.3576,176.4125,13987.0
2021-06-08 12:40:00,192.73,192.84,192.61,192.82,20499.0,176.44,176.5407,176.3301,176.5224,20499.0
2021-06-08 12:50:00,192.91,192.96,192.51,192.6,8260.0,176.6048,176.6505,176.2386,176.321,8260.0
2021-06-08 13:00:00,192.55,192.74,192.53,192.74,10489.0,176.2752,176.4491,176.2569,176.4491,10489.0
2021-06-08 13:10:00,192.81,193.0,192.74,192.87,14652.0,176.5132,176.6872,176.4491,176.5681,14652.0
2021-06-08 13:20:00,192.88,192.95,192.84,192.88,10119.0,176.5773,176.6414,176.5407,176.5773,10119.0
2021-06-08 13:30:00,192.9,193.03,192.84,192.97,12064.0,176.5956,176.7146,176.5407,176.6597,12064.0
2021-06-08 13:40:00,192.95,193.0,192.84,192.88,10943.0,176.6414,176.6872,176.5407,176.5773,10943.0
2021-06-08 13:50:00,192.91,192.96,192.67,192.7,12250.0,176.6048,176.6505,176.3851,176.4125,12250.0
2021-06-08 14:00:00,192.71,192.85,192.67,192.78,8841.0,176.4217,176.5498,176.3851,176.4858,8841.0
2021-06-08 14:10:00,192.78,192.84,192.62,192.7,13429.0,176.4858,176.5407,176.3393,176.4125,13429.0
2021-06-08 14:20:00,192.73,193.38,192.68,193.21,31134.0,176.44,177.035,176.3942,176.8794,31134.0
2021-06-08 14:30:00,193.22,193.22,192.82,192.89,11859.0,176.8886,176.8886,176.5224,176.5865,11859.0
2021-06-08 14:40:00,192.88,192.92,192.79,192.81,12316.0,176.5773,176.6139,176.4949,176.5132,12316.0
2021-06-08 14:50:00,192.84,192.98,192.74,192.93,13642.0,176.5407,176.6689,176.4491,176.6231,13642.0
2021-06-08 15:00:00,192.89,193.02,192.81,192.84,19193.0,176.5865,176.7055,176.5132,176.5407,19193.0
2021-06-08 15:10:00,192.81,192.91,192.79,192.85,15302.0,176.5132,176.6048,176.4949,176.5498,15302.0
2021-06-08 15:20:00,192.88,192.96,192.78,192.9,16458.0,176.5773,176.6505,176.4858,176.5956,16458.0
2021-06-08 15:30:00,192.86,192.86,192.68,192.81,25049.0,176.559,176.559,176.3942,176.5132,25049.0
2021-06-08 15:40:00,192.76,192.81,192.54,192.73,28037.0,176.4674,176.5132,176.266,176.44,28037.0
2021-06-08 15:50:00,192.75,192.89,192.52,192.75,70207.0,176.4583,176.5865,176.2477,176.4583,70207.0
2021-06-09 09:30:00,192.64,192.64,191.29,191.54,20711.0,176.3576,176.3576,175.1217,175.3506,20711.0
2021-06-09 09:40:00,191.42,191.77,191.25,191.34,14465.0,175.2407,175.5611,175.0851,175.1675,14465.0
2021-06-09 09:50:00,191.31,191.52,191.25,191.52,16270.0,175.14,175.3323,175.0851,175.3323,16270.0
2021-06-09 10:00:00,191.59,192.14,191.59,191.99,11281.0,175.3963,175.8999,175.3963,175.7625,11281.0
2021-06-09 10:10:00,191.99,192.54,191.99,192.5,7271.0,175.7625,176.266,175.7625,176.2294,7271.0
2021-06-09 10:20:00,192.55,192.55,192.28,192.5,7755.0,176.2752,176.2752,176.028,176.2294,7755.0
2021-06-09 10:30:00,192.57,192.87,192.53,192.87,8291.0,176.2935,176.5681,176.2569,176.5681,8291.0
2021-06-09 10:40:00,192.87,192.95,192.52,192.85,7336.0,176.5681,176.6414,176.2477,176.5498,7336.0
2021-06-09 10:50:00,192.87,193.02,192.81,193.01,11834.0,176.5681,176.7055,176.5132,176.6963,11834.0
2021-06-09 11:00:00,193.0,193.19,192.98,193.19,7989.0,176.6872,176.8611,176.6689,176.8611,7989.0
2021-06-09 11:10:00,193.23,193.34,193.01,193.26,6187.0,176.8977,176.9984,176.6963,176.9252,6187.0
2021-06-09 11:20:00,193.27,193.28,192.99,193.07,10984.0,176.9343,176.9435,176.678,176.7512,10984.0
2021-06-09 11:30:00,193.1,193.37,193.1,193.27,4342.0,176.7787,177.0259,176.7787,176.9343,4342.0
2021-06-09 11:40:00,193.33,193.33,193.14,193.14,4058.0,176.9893,176.9893,176.8153,176.8153,4058.0
2021-06-09 11:50:00,193.06,193.15,192.86,193.03,8496.0,176.7421,176.8245,176.559,176.7146,8496.0
2021-06-09 12:00:00,193.01,193.03,192.94,192.99,5222.0,176.6963,176.7146,176.6322,176.678,5222.0
2021-06-09 12:10:00,192.98,193.04,192.93,192.99,10791.0,176.6689,176.7238,176.6231,176.678,10791.0
2021-06-09 12:20:00,193.02,193.08,192.96,192.99,5265.0,176.7055,176.7604,176.6505,176.678,5265.0
2021-06-09 12:30:00,192.98,192.98,192.76,192.76,7159.0,176.6689,176.6689,176.4674,176.4674,7159.0
2021-06-09 12:40:00,192.7,192.75,192.59,192.59,5962.0,176.4125,176.4583,176.3118,176.3118,5962.0
2021-06-09 12:50:00,192.56,192.59,192.31,192.31,4644.0,176.2844,176.3118,176.0555,176.0555,4644.0
2021-06-09 13:00:00,192.35,192.47,192.33,192.38,5911.0,176.0921,176.202,176.0738,176.1196,5911.0
2021-06-09 13:10:00,192.4,192.58,192.38,192.55,4536.0,176.1379,176.3027,176.1196,176.2752,4536.0
2021-06-09 13:20:00,192.54,192.56,192.25,192.27,5693.0,176.266,176.2844,176.0006,176.0189,5693.0
2021-06-09 13:30:00,192.24,192.26,192.12,192.12,5952.0,175.9914,176.0097,175.8815,175.8815,5952.0
2021-06-09 13:40:00,192.11,192.21,192.05,192.05,3884.0,175.8724,175.9639,175.8175,175.8175,3884.0
2021-06-09 13:50:00,192.04,192.09,191.94,191.99,8739.0,175.8083,175.8541,175.7168,175.7625,8739.0
2021-06-09 14:00:00,192.05,192.26,191.93,191.93,7567.0,175.8175,176.0097,175.7076,175.7076,7567.0
2021-06-09 14:10:00,191.91,192.18,191.91,192.14,7067.0,175.6893,175.9365,175.6893,175.8999,7067.0
2021-06-09 14:20:00,192.1,192.24,192.07,192.22,6199.0,175.8632,175.9914,175.8358,175.9731,6199.0
2021-06-09 14:30:00,192.19,192.27,192.16,192.17,8123.0,175.9456,176.0189,175.9182,175.9273,8123.0
2021-06-09 14:40:00,192.21,192.24,192.13,192.21,5209.0,175.9639,175.9914,175.8907,175.9639,5209.0
2021-06-09 14:50:00,192.23,192.32,192.17,192.27,9432.0,175.9822,176.0646,175.9273,176.0189,9432.0
2021-06-09 15:00:00,192.24,192.43,192.23,192.32,9736.0,175.9914,176.1653,175.9822,176.0646,9736.0
2021-06-09 15:10:00,192.29,192.38,192.27,192.3,11579.0,176.0372,176.1196,176.0189,176.0463,11579.0
2021-06-09 15:20:00,192.28,192.3,192.1,192.1,8257.0,176.028,176.0463,175.8632,175.8632,8257.0
2021-06-09 15:30:00,192.1,192.14,192.03,192.08,14533.0,175.8632,175.8999,175.7991,175.8449,14533.0
2021-06-09 15:40:00,192.06,192.18,191.96,192.03,22914.0,175.8266,175.9365,175.7351,175.7991,22914.0
2021-06-09 15:50:00,192.06,192.16,191.78,191.87,39124.0,175.8266,175.9182,175.5703,175.6527,39124.0
2021-06-10 09:30:00,192.99,193.53,192.73,193.02,25782.0,176.678,177.1724,176.44,176.7055,25782.0
2021-06-10 09:40:00,192.98,193.01,192.38,192.38,5766.0,176.6689,176.6963,176.1196,176.1196,5766.0
2021-06-10 09:50:00,192.36,192.36,191.99,192.31,8367.0,176.1013,176.1013,175.7625,176.0555,8367.0
2021-06-10 10:00:00,192.41,192.5,191.89,191.94,9173.0,176.147,176.2294,175.671,175.7168,9173.0
2021-06-10 10:10:00,191.94,192.13,191.84,192.1,12113.0,175.7168,175.8907,175.6252,175.8632,12113.0
2021-06-10 10:20:00,192.12,192.18,191.82,192.0,10558.0,175.8815,175.9365,175.6069,175.7717,10558.0
2021-06-10 10:30:00,192.02,192.06,191.73,191.74,6942.0,175.79,175.8266,175.5245,175.5337,6942.0
2021-06-10 10:40:00,191.7,191.74,191.57,191.6,7197.0,175.497,175.5337,175.378,175.4055,7197.0
2021-06-10 10:50:00,191.55,191.78,191.3,191.61,7583.0,175.3597,175.5703,175.1308,175.4146,7583.0
2021-06-10 11:00:00,191.63,191.84,191.54,191.63,4787.0,175.433,175.6252,175.3506,175.433,4787.0
2021-06-10 11:10:00,191.68,191.88,191.59,191.81,4052.0,175.4787,175.6618,175.3963,175.5977,4052.0
2021-06-10 11:20:00,191.8,191.93,191.7,191.78,3463.0,175.5886,175.7076,175.497,175.5703,3463.0
2021-06-10 11:30:00,191.94,192.01,191.6,191.69,9029.0,175.7168,175.7808,175.4055,175.4879,9029.0
2021-06-10 11:40:00,191.75,191.79,191.46,191.79,2690.0,175.5428,175.5794,175.2773,175.5794,2690.0
2021-06-10 11:50:00,191.85,191.92,191.71,191.92,5777.0,175.6344,175.6984,175.5062,175.6984,5777.0
2021-06-10 12:00:00,191.96,192.0,191.79,191.81,2596.0,175.7351,175.7717,175.5794,175.5977,2596.0
2021-06-10 12:10:00,191.78,191.78,191.6,191.63,9330.0,175.5703,175.5703,175.4055,175.433,9330.0
2021-06-10 12:20:00,191.57,191.81,191.55,191.81,5355.0,175.378,175.5977,175.3597,175.5977,5355.0
2021-06-10 12:30:00,191.8,192.04,191.78,192.03,15415.0,175.5886,175.8083,175.5703,175.7991,15415.0
2021-06-10 12:40:00,192.0,192.0,191.7,191.77,4653.0,175.7717,175.7717,175.497,175.5611,4653.0
2021-06-10 12:50:00,191.78,191.94,191.71,191.94,3956.0,175.5703,175.7168,175.5062,175.7168,3956.0
2021-06-10 13:00:00,192.04,192.06,191.92,191.96,8503.0,175.8083,175.8266,175.6984,175.7351,8503.0
2021-06-10 13:10:00,191.96,192.01,191.88,191.91,3042.0,175.7351,175.7808,175.6618,175.6893,3042.0
2021-06-10 13:20:00,191.95,191.99,191.73,191.78,5437.0,175.7259,175.7625,175.5245,175.5703,5437.0
2021-06-10 13:30:00,191.75,191.75,191.57,191.6,6830.0,175.5428,175.5428,175.378,175.4055,6830.0
2021-06-10 13:40:00,191.62,191.65,191.46,191.53,8782.0,175.4238,175.4513,175.2773,175.3414,8782.0
2021-06-10 13:50:00,191.52,191.68,191.46,191.55,8769.0,175.3323,175.4787,175.2773,175.3597,8769.0
2021-06-10 14:00:00,191.55,191.67,191.35,191.45,9771.0,175.3597,175.4696,175.1766,175.2682,9771.0
2021-06-10 14:10:00,191.38,191.41,191.23,191.3,7516.0,175.2041,175.2316,175.0668,175.1308,7516.0
2021-06-10 14:20:00,191.25,191.33,191.22,191.25,5317.0,175.0851,175.1583,175.0576,175.0851,5317.0
2021-06-10 14:30:00,191.28,191.41,191.28,191.34,8247.0,175.1125,175.2316,175.1125,175.1675,8247.0
2021-06-10 14:40:00,191.38,191.51,191.38,191.43,3006.0,175.2041,175.3231,175.2041,175.2499,3006.0
2021-06-10 14:50:00,191.53,191.53,191.35,191.36,5987.0,175.3414,175.3414,175.1766,175.1858,5987.0
2021-06-10 15:00:00,191.32,191.49,191.24,191.47,8304.0,175.1492,175.3048,175.0759,175.2865,8304.0
2021-06-10 15:10:00,191.45,191.48,191.36,191.4,6645.0,175.2682,175.2956,175.1858,175.2224,6645.0
2021-06-10 15:20:00,191.42,191.51,191.3,191.46,11469.0,175.2407,175.3231,175.1308,175.2773,11469.0
2021-06-10 15:30:00,191.49,191.66,191.37,191.44,12173.0,175.3048,175.4604,175.1949,175.259,12173.0
2021-06-10 15:40:00,191.4,191.49,191.21,191.28,10608.0,175.2224,175.3048,175.0485,175.1125,10608.0
2021-06-10 15:50:00,191.33,191.55,191.26,191.41,44221.0,175.1583,175.3597,175.0942,175.2316,44221.0
2021-06-11 09:30:00,192.27,192.27,191.68,191.86,18750.0,176.0189,176.0189,175.4787,175.6435,18750.0
2021-06-11 09:40:00,191.77,191.87,191.23,191.27,8442.0,175.5611,175.6527,175.0668,175.1034,8442.0
2021-06-11 09:50:00,191.24,191.36,191.07,191.15,12769.0,175.0759,175.1858,174.9203,174.9935,12769.0
2021-06-11 10:00:00,191.17,191.52,191.1,191.12,8154.0,175.0118,175.3323,174.9478,174.9661,8154.0
2021-06-11 10:10:00,191.12,191.12,190.84,191.01,8655.0,174.9661,174.9661,174.7097,174.8654,8655.0
2021-06-11 10:20:00,190.91,191.05,190.71,190.99,7974.0,174.7738,174.902,174.5907,174.8471,7974.0
2021-06-11 10:30:00,191.05,191.11,190.94,190.95,5375.0,174.902,174.9569,174.8013,174.8104,5375.0
2021-06-11 10:40:00,191.09,191.44,191.09,191.26,4608.0,174.9386,175.259,174.9386,175.0942,4608.0
2021-06-11 10:50:00,191.37,191.4,191.09,191.09,3835.0,175.1949,175.2224,174.9386,174.9386,3835.0
2021-06-11 11:00:00,191.04,191.27,191.03,191.27,6285.0,174.8928,175.1034,174.8837,175.1034,6285.0
2021-06-11 11:10:00,191.23,191.31,191.02,191.22,6934.0,175.0668,175.14,174.8745,175.0576,6934.0
2021-06-11 11:20:00,191.19,191.29,191.09,191.17,3767.0,175.0301,175.1217,174.9386,175.0118,3767.0
2021-06-11 11:30:00,191.19,191.62,191.18,191.61,7103.0,175.0301,175.4238,175.021,175.4146,7103.0
2021-06-11 11:40:00,191.58,191.67,191.46,191.47,3859.0,175.3872,175.4696,175.2773,175.2865,3859.0
2021-06-11 11:50:00,191.41,191.58,191.39,191.55,3594.0,175.2316,175.3872,175.2132,175.3597,3594.0
2021-06-11 12:00:00,191.57,191.62,191.32,191.35,3430.0,175.378,175.4238,175.1492,175.1766,3430.0
2021-06-11 12:10:00,191.27,191.28,191.19,191.24,2482.0,175.1034,175.1125,175.0301,175.0759,2482.0
2021-06-11 12:20:00,191.24,191.28,191.12,191.14,3131.0,175.0759,175.1125,174.9661,174.9844,3131.0
2021-06-11 12:30:00,191.12,191.39,191.12,191.37,10275.0,174.9661,175.2132,174.9661,175.1949,10275.0
2021-06-11 12:40:00,191.4,191.53,191.3,191.53,5311.0,175.2224,175.3414,175.1308,175.3414,5311.0
2021-06-11 12:50:00,191.56,191.62,191.5,191.54,4288.0,175.3689,175.4238,175.3139,175.3506,4288.0
2021-06-11 13:00:00,191.56,191.69,191.56,191.61,6705.0,175.3689,175.4879,175.3689,175.4146,6705.0
2021-06-11 13:10:00,191.6,191.68,191.56,191.65,5171.0,175.4055,175.4787,175.3689,175.4513,5171.0
2021-06-11 13:20:00,191.61,191.66,191.41,191.5,10953.0,175.4146,175.4604,175.2316,175.3139,10953.0
2021-06-11 13:30:00,191.46,191.46,191.28,191.4,8958.0,175.2773,175.2773,175.1125,175.2224,8958.0
2021-06-11 13:40:00,191.45,191.77,191.43,191.75,6709.0,175.2682,175.5611,175.2499,175.5428,6709.0
2021-06-11 13:50:00,191.74,191.76,191.64,191.71,5632.0,175.5337,175.552,175.4421,175.5062,5632.0
2021-06-11 14:00:00,191.71,191.94,191.62,191.94,6456.0,175.5062,175.7168,175.4238,175.7168,6456.0
2021-06-11 14:10:00,191.94,191.94,191.66,191.71,7454.0,175.7168,175.7168,175.4604,175.5062,7454.0
2021-06-11 14:20:00,191.75,191.88,191.72,191.82,7707.0,175.5428,175.6618,175.5153,175.6069,7707.0
2021-06-11 14:30:00,191.79,191.9,191.63,191.64,5578.0,175.5794,175.6801,175.433,175.4421,5578.0
2021-06-11 14:40:00,191.6,191.7,191.54,191.58,7590.0,175.4055,175.497,175.3506,175.3872,7590.0
2021-06-11 14:50:00,191.54,191.76,191.45,191.76,8363.0,175.3506,175.552,175.2682,175.552,8363.0
2021-06-11 15:00:00,191.71,191.72,191.45,191.47,10010.0,175.5062,175.5153,175.2682,175.2865,10010.0
2021-06-11 15:10:00,191.52,191.7,191.41,191.57,12118.0,175.3323,175.497,175.2316,175.378,12118.0
2021-06-11 15:20:00,191.54,191.58,191.24,191.44,11889.0,175.3506,175.3872,175.0759,175.259,11889.0
2021-06-11 15:30:00,191.43,191.55,191.33,191.47,18519.0,175.2499,175.3597,175.1583,175.2865,18519.0
2021-06-11 15:40:00,191.49,191.55,191.22,191.35,30602.0,175.3048,175.3597,175.0576,175.1766,30602.0
2021-06-11 15:50:00,191.41,191.86,191.16,191.48,99253.0,175.2316,175.6435,175.0027,175.2956,99253.0
2021-06-14 09:30:00,191.0,191.41,190.22,190.66,27638.0,174.8562,175.2316,174.1421,174.5449,27638.0
2021-06-14 09:40:00,190.73,190.83,190.1,190.1,14140.0,174.609,174.7006,174.0323,174.0323,14140.0
2021-06-14 09:50:00,190.1,190.66,189.68,190.4,23017.0,174.0323,174.5449,173.6478,174.3069,23017.0
2021-06-14 10:00:00,190.3,190.89,190.22,190.89,9802.0,174.2154,174.7555,174.1421,174.7555,9802.0
2021-06-14 10:10:00,190.86,190.86,190.1,190.49,12655.0,174.728,174.728,174.0323,174.3893,12655.0
2021-06-14 10:20:00,190.49,190.55,190.1,190.17,10565.0,174.3893,174.4442,174.0323,174.0964,10565.0
2021-06-14 10:30:00,190.25,190.51,190.12,190.51,8119.0,174.1696,174.4076,174.0506,174.4076,8119.0
2021-06-14 10:40:00,190.51,190.53,190.17,190.25,6430.0,174.4076,174.4259,174.0964,174.1696,6430.0
2021-06-14 10:50:00,190.29,190.5,190.25,190.42,10415.0,174.2062,174.3985,174.1696,174.3252,10415.0
2021-06-14 11:00:00,190.43,190.6,190.12,190.47,20042.0,174.3344,174.49,174.0506,174.371,20042.0
2021-06-14 11:10:00,190.35,190.4,189.92,190.08,8592.0,174.2611,174.3069,173.8675,174.014,8592.0
2021-06-14 11:20:00,190.09,190.16,189.88,189.94,6838.0,174.0231,174.0872,173.8309,173.8858,6838.0
2021-06-14 11:30:00,190.0,190.06,189.85,189.92,6903.0,173.9407,173.9957,173.8034,173.8675,6903.0
2021-06-14 11:40:00,189.95,190.1,189.74,189.78,6769.0,173.895,174.0323,173.7027,173.7393,6769.0
2021-06-14 11:50:00,189.77,189.9,189.7,189.75,4697.0,173.7302,173.8492,173.6661,173.7119,4697.0
2021-06-14 12:00:00,189.75,189.83,189.68,189.77,7453.0,173.7119,173.7851,173.6478,173.7302,7453.0
2021-06-14 12:10:00,189.78,189.95,189.74,189.95,10432.0,173.7393,173.895,173.7027,173.895,10432.0
2021-06-14 12:20:00,189.9,190.01,189.84,190.01,5371.0,173.8492,173.9499,173.7943,173.9499,5371.0
2021-06-14 12:30:00,189.99,189.99,189.8,189.81,3571.0,173.9316,173.9316,173.7576,173.7668,3571.0
2021-06-14 12:40:00,189.84,189.92,189.81,189.84,4769.0,173.7943,173.8675,173.7668,173.7943,4769.0
2021-06-14 12:50:00,189.84,189.84,189.64,189.72,4396.0,173.7943,173.7943,173.6112,173.6844,4396.0
2021-06-14 13:00:00,189.74,189.81,189.59,189.68,4514.0,173.7027,173.7668,173.5654,173.6478,4514.0
2021-06-14 13:10:00,189.64,189.66,189.47,189.52,11055.0,173.6112,173.6295,173.4555,173.5013,11055.0
2021-06-14 13:20:00,189.49,189.67,189.44,189.55,3962.0,173.4738,173.6386,173.4281,173.5288,3962.0
2021-06-14 13:30:00,189.55,189.7,189.53,189.62,8203.0,173.5288,173.6661,173.5105,173.5928,8203.0
2021-06-14 13:40:00,189.64,189.65,189.54,189.59,6655.0,173.6112,173.6203,173.5196,173.5654,6655.0
2021-06-14 13:50:00,189.59,189.71,189.48,189.59,6173.0,173.5654,173.6752,173.4647,173.5654,6173.0
2021-06-14 14:00:00,189.61,189.75,189.55,189.74,6834.0,173.5837,173.7119,173.5288,173.7027,6834.0
2021-06-14 14:10:00,189.74,189.92,189.72,189.85,11576.0,173.7027,173.8675,173.6844,173.8034,11576.0
2021-06-14 14:20:00,189.85,190.17,189.83,190.14,7920.0,173.8034,174.0964,173.7851,174.0689,7920.0
2021-06-14 14:30:00,190.09,190.16,189.98,190.01,12172.0,174.0231,174.0872,173.9224,173.9499,12172.0
2021-06-14 14:40:00,190.05,190.31,189.96,190.28,9649.0,173.9865,174.2245,173.9041,174.1971,9649.0
2021-06-14 14:50:00,190.25,190.28,190.11,190.24,15766.0,174.1696,174.1971,174.0414,174.1604,15766.0
2021-06-14 15:00:00,190.2,190.32,190.18,190.18,14143.0,174.1238,174.2337,174.1055,174.1055,14143.0
2021-06-14 15:10:00,190.25,190.38,190.21,190.23,10508.0,174.1696,174.2886,174.133,174.1513,10508.0
2021-06-14 15:20:00,190.21,190.32,190.13,190.19,16638.0,174.133,174.2337,174.0597,174.1147,16638.0
2021-06-14 15:30:00,190.22,190.62,190.2,190.61,22253.0,174.1421,174.5083,174.1238,174.4992,22253.0
2021-06-14 15:40:00,190.55,190.56,190.26,190.31,29148.0,174.4442,174.4534,174.1788,174.2245,29148.0
2021-06-14 15:50:00,190.3,190.83,190.27,190.83,108876.0,174.2154,174.7006,174.1879,174.7006,108876.0
2021-06-15 09:30:00,191.38,192.31,191.29,191.99,32523.0,175.2041,176.0555,175.1217,175.7625,32523.0
2021-06-15 09:40:00,192.0,192.14,191.33,191.49,46439.0,175.7717,175.8999,175.1583,175.3048,46439.0
2021-06-15 09:50:00,191.52,192.0,191.44,191.87,15339.0,175.3323,175.7717,175.259,175.6527,15339.0
2021-06-15 10:00:00,191.91,192.51,191.91,192.25,19776.0,175.6893,176.2386,175.6893,176.0006,19776.0
2021-06-15 10:10:00,192.32,192.54,192.15,192.25,19919.0,176.0646,176.266,175.909,176.0006,19919.0
2021-06-15 10:20:00,192.35,192.59,192.29,192.51,8411.0,176.0921,176.3118,176.0372,176.2386,8411.0
2021-06-15 10:30:00,192.5,192.51,192.02,192.02,12074.0,176.2294,176.2386,175.79,175.79,12074.0
2021-06-15 10:40:00,192.06,192.13,191.89,191.99,10423.0,175.8266,175.8907,175.671,175.7625,10423.0
2021-06-15 10:50:00,192.02,192.08,191.77,192.03,8887.0,175.79,175.8449,175.5611,175.7991,8887.0
2021-06-15 11:00:00,192.0,192.09,191.85,192.0,6415.0,175.7717,175.8541,175.6344,175.7717,6415.0
2021-06-15 11:10:00,192.0,192.17,191.91,192.13,6738.0,175.7717,175.9273,175.6893,175.8907,6738.0
2021-06-15 11:20:00,192.17,192.23,192.11,192.21,7362.0,175.9273,175.9822,175.8724,175.9639,7362.0
2021-06-15 11:30:00,192.17,192.23,191.95,192.07,6355.0,175.9273,175.9822,175.7259,175.8358,6355.0
2021-06-15 11:40:00,192.09,192.14,192.0,192.07,7920.0,175.8541,175.8999,175.7717,175.8358,7920.0
2021-06-15 11:50:00,192.03,192.18,191.96,192.16,9532.0,175.7991,175.9365,175.7351,175.9182,9532.0
2021-06-15 12:00:00,192.17,192.28,192.16,192.24,3760.0,175.9273,176.028,175.9182,175.9914,3760.0
2021-06-15 12:10:00,192.28,192.43,192.24,192.33,5193.0,176.028,176.1653,175.9914,176.0738,5193.0
2021-06-15 12:20:00,192.36,192.47,192.33,192.43,8076.0,176.1013,176.202,176.0738,176.1653,8076.0
2021-06-15 12:30:00,192.47,192.47,192.26,192.27,5975.0,176.202,176.202,176.0097,176.0189,5975.0
2021-06-15 12:40:00,192.26,192.41,192.2,192.35,7104.0,176.0097,176.147,175.9548,176.0921,7104.0
2021-06-15 12:50:00,192.32,192.33,192.18,192.26,6333.0,176.0646,176.0738,175.9365,176.0097,6333.0
2021-06-15 13:00:00,192.27,192.54,192.27,192.37,4867.0,176.0189,176.266,176.0189,176.1104,4867.0
2021-06-15 13:10:00,192.32,192.41,192.3,192.36,7476.0,176.0646,176.147,176.0463,176.1013,7476.0
2021-06-15 13:20:00,192.4,192.46,192.32,192.35,6410.0,176.1379,176.1928,176.0646,176.0921,6410.0
2021-06-15 13:30:00,192.4,192.46,192.34,192.46,7233.0,176.1379,176.1928,176.0829,176.1928,7233.0
2021-06-15 13:40:00,192.45,192.55,192.44,192.49,5406.0,176.1836,176.2752,176.1745,176.2203,5406.0
2021-06-15 13:50:00,192.59,192.83,192.59,192.76,12868.0,176.3118,176.5315,176.3118,176.4674,12868.0
2021-06-15 14:00:00,192.74,192.91,192.63,192.63,12675.0,176.4491,176.6048,176.3484,176.3484,12675.0
2021-06-15 14:10:00,192.63,192.75,192.51,192.68,10723.0,176.3484,176.4583,176.2386,176.3942,10723.0
2021-06-15 14:20:00,192.64,192.7,192.49,192.64,6384.0,176.3576,176.4125,176.2203,176.3576,6384.0
2021-06-15 14:30:00,192.64,192.7,192.56,192.65,7253.0,176.3576,176.4125,176.2844,176.3667,7253.0
2021-06-15 14:40:00,192.69,192.89,192.47,192.78,16909.0,176.4034,176.5865,176.202,176.4858,16909.0
2021-06-15 14:50:00,192.81,192.96,192.8,192.91,14864.0,176.5132,176.6505,176.5041,176.6048,14864.0
2021-06-15 15:00:00,192.89,192.94,192.76,192.9,16966.0,176.5865,176.6322,176.4674,176.5956,16966.0
2021-06-15 15:10:00,192.89,193.02,192.85,192.86,20435.0,176.5865,176.7055,176.5498,176.559,20435.0
2021-06-15 15:20:00,192.86,193.02,192.7,192.73,13395.0,176.559,176.7055,176.4125,176.44,13395.0
2021-06-15 15:30:00,192.71,192.71,192.38,192.55,14184.0,176.4217,176.4217,176.1196,176.2752,14184.0
2021-06-15 15:40:00,192.59,192.67,192.5,192.61,27523.0,176.3118,176.3851,176.2294,176.3301,27523.0
2021-06-15 15:50:00,192.61,192.74,192.26,192.48,75941.0,176.3301,176.4491,176.0097,176.2111,75941.0
2021-06-16 09:30:00,192.31,192.46,191.78,192.18,20249.0,176.0555,176.1928,175.5703,175.9365,20249.0
2021-06-16 09:40:00,191.93,192.06,191.28,191.39,6951.0,175.7076,175.8266,175.1125,175.2132,6951.0
2021-06-16 09:50:00,191.39,191.65,191.19,191.64,6297.0,175.2132,175.4513,175.0301,175.4421,6297.0
2021-06-16 10:00:00,191.61,191.74,191.3,191.3,5149.0,175.4146,175.5337,175.1308,175.1308,5149.0
2021-06-16 10:10:00,191.33,191.49,191.13,191.13,2248.0,175.1583,175.3048,174.9752,174.9752,2248.0
2021-06-16 10:20:00,191.13,191.45,191.13,191.45,4913.0,174.9752,175.2682,174.9752,175.2682,4913.0
2021-06-16 10:30:00,191.48,191.79,191.48,191.79,4067.0,175.2956,175.5794,175.2956,175.5794,4067.0
2021-06-16 10:40:00,191.75,191.92,191.62,191.84,2540.0,175.5428,175.6984,175.4238,175.6252,2540.0
2021-06-16 10:50:00,191.79,191.97,191.73,191.87,4802.0,175.5794,175.7442,175.5245,175.6527,4802.0
2021-06-16 11:00:00,191.92,192.15,191.92,192.0,13634.0,175.6984,175.909,175.6984,175.7717,13634.0
2021-06-16 11:10:00,192.01,192.23,191.91,192.15,4514.0,175.7808,175.9822,175.6893,175.909,4514.0
2021-06-16 11:20:00,192.1,192.12,191.85,191.91,5915.0,175.8632,175.8815,175.6344,175.6893,5915.0
2021-06-16 11:30:00,192.05,192.27,191.93,192.18,4686.0,175.8175,176.0189,175.7076,175.9365,4686.0
2021-06-16 11:40:00,192.22,192.31,192.1,192.24,10191.0,175.9731,176.0555,175.8632,175.9914,10191.0
2021-06-16 11:50:00,192.29,192.45,192.14,192.43,3584.0,176.0372,176.1836,175.8999,176.1653,3584.0
2021-06-16 12:00:00,192.38,192.43,192.22,192.32,7064.0,176.1196,176.1653,175.9731,176.0646,7064.0
2021-06-16 12:10:00,192.31,192.33,192.05,192.05,5186.0,176.0555,176.0738,175.8175,175.8175,5186.0
2021-06-16 12:20:00,192.02,192.06,191.89,191.89,4908.0,175.79,175.8266,175.671,175.671,4908.0
2021-06-16 12:30:00,191.88,191.94,191.68,191.68,2860.0,175.6618,175.7168,175.4787,175.4787,2860.0
2021-06-16 12:40:00,191.65,191.82,191.51,191.57,4897.0,175.4513,175.6069,175.3231,175.378,4897.0
2021-06-16 12:50:00,191.56,191.65,191.43,191.61,7588.0,175.3689,175.4513,175.2499,175.4146,7588.0
2021-06-16 13:00:00,191.58,191.75,191.44,191.45,10582.0,175.3872,175.5428,175.259,175.2682,10582.0
2021-06-16 13:10:00,191.43,191.6,191.42,191.43,4045.0,175.2499,175.4055,175.2407,175.2499,4045.0
2021-06-16 13:20:00,191.42,191.44,191.27,191.28,4147.0,175.2407,175.259,175.1034,175.1125,4147.0
2021-06-16 13:30:00,191.35,191.52,191.31,191.41,6755.0,175.1766,175.3323,175.14,175.2316,6755.0
2021-06-16 13:40:00,191.46,191.47,191.2,191.2,6207.0,175.2773,175.2865,175.0393,175.0393,6207.0
2021-06-16 13:50:00,191.11,191.41,191.01,191.21,11564.0,174.9569,175.2316,174.8654,175.0485,11564.0
2021-06-16 14:00:00,191.24,191.31,190.27,190.93,13010.0,175.0759,175.14,174.1879,174.7921,13010.0
2021-06-16 14:10:00,191.01,191.15,190.47,190.55,10124.0,174.8654,174.9935,174.371,174.4442,10124.0
2021-06-16 14:20:00,190.52,190.81,190.41,190.8,9947.0,174.4168,174.6823,174.3161,174.6731,9947.0
2021-06-16 14:30:00,190.66,191.11,190.47,190.79,14084.0,174.5449,174.9569,174.371,174.664,14084.0
2021-06-16 14:40:00,190.84,190.84,190.44,190.62,8852.0,174.7097,174.7097,174.3435,174.5083,8852.0
2021-06-16 14:50:00,190.66,191.06,190.62,190.97,8748.0,174.5449,174.9111,174.5083,174.8287,8748.0
2021-06-16 15:00:00,190.94,191.06,190.83,191.0,7009.0,174.8013,174.9111,174.7006,174.8562,7009.0
2021-06-16 15:10:00,190.98,191.04,190.88,191.0,11725.0,174.8379,174.8928,174.7463,174.8562,11725.0
2021-06-16 15:20:00,191.09,191.1,190.64,190.68,13606.0,174.9386,174.9478,174.5266,174.5633,13606.0
2021-06-16 15:30:00,190.71,190.71,190.37,190.63,9944.0,174.5907,174.5907,174.2795,174.5175,9944.0
2021-06-16 15:40:00,190.69,190.71,190.15,190.22,22584.0,174.5724,174.5907,174.078,174.1421,22584.0
2021-06-16 15:50:00,190.22,190.27,190.0,190.07,51460.0,174.1421,174.1879,173.9407,174.0048,51460.0
2021-06-17 09:30:00,190.66,191.12,190.61,191.09,25097.0,174.5449,174.9661,174.4992,174.9386,25097.0
2021-06-17 09:40:00,191.08,191.08,190.0,190.23,16013.0,174.9294,174.9294,173.9407,174.1513,16013.0
2021-06-17 09:50:00,190.11,190.31,189.77,189.83,5799.0,174.0414,174.2245,173.7302,173.7851,5799.0
2021-06-17 10:00:00,189.75,189.98,189.45,189.46,8495.0,173.7119,173.9224,173.4372,173.4464,8495.0
2021-06-17 10:10:00,189.6,189.63,189.3,189.4,15143.0,173.5745,173.602,173.2999,173.3914,15143.0
2021-06-17 10:20:00,189.55,189.56,188.86,188.87,11460.0,173.5288,173.5379,172.8971,172.9062,11460.0
2021-06-17 10:30:00,188.95,189.36,188.86,189.32,8473.0,172.9795,173.3548,172.8971,173.3182,8473.0
2021-06-17 10:40:00,189.3,189.46,188.69,188.79,5944.0,173.2999,173.4464,172.7415,172.833,5944.0
2021-06-17 10:50:00,188.9,188.97,188.54,188.55,7066.0,172.9337,172.9978,172.6041,172.6133,7066.0
2021-06-17 11:00:00,188.51,188.62,188.27,188.27,5614.0,172.5767,172.6774,172.357,172.357,5614.0
2021-06-17 11:10:00,188.18,188.25,187.83,187.99,10384.0,172.2746,172.3386,171.9541,172.1006,10384.0
2021-06-17 11:20:00,188.06,188.15,187.76,188.06,8996.0,172.1647,172.2471,171.8901,172.1647,8996.0
2021-06-17 11:30:00,188.03,188.28,188.01,188.09,6333.0,172.1372,172.3661,172.1189,172.1922,6333.0
2021-06-17 11:40:00,188.15,188.18,187.89,188.0,4520.0,172.2471,172.2746,172.0091,172.1098,4520.0
2021-06-17 11:50:00,187.99,188.02,187.21,187.25,19617.0,172.1006,172.1281,171.3865,171.4232,19617.0
2021-06-17 12:00:00,187.2,187.24,187.05,187.11,14858.0,171.3774,171.414,171.2401,171.295,14858.0
2021-06-17 12:10:00,187.12,187.13,186.6,186.63,14314.0,171.3042,171.3133,170.8281,170.8556,14314.0
2021-06-17 12:20:00,186.6,186.65,186.36,186.52,12741.0,170.8281,170.8739,170.6084,170.7549,12741.0
2021-06-17 12:30:00,186.44,186.96,186.36,186.66,8506.0,170.6816,171.1577,170.6084,170.883,8506.0
2021-06-17 12:40:00,186.73,186.94,186.7,186.91,7149.0,170.9471,171.1394,170.9197,171.1119,7149.0
2021-06-17 12:50:00,186.88,187.09,186.73,187.08,8256.0,171.0844,171.2767,170.9471,171.2675,8256.0
2021-06-17 13:00:00,187.19,187.55,187.19,187.47,9567.0,171.3682,171.6978,171.3682,171.6246,9567.0
2021-06-17 13:10:00,187.38,187.62,187.32,187.53,5759.0,171.5422,171.7619,171.4872,171.6795,5759.0
2021-06-17 13:20:00,187.48,187.81,187.42,187.51,11906.0,171.6337,171.9358,171.5788,171.6612,11906.0
2021-06-17 13:30:00,187.46,187.7,187.32,187.54,8670.0,171.6154,171.8351,171.4872,171.6887,8670.0
2021-06-17 13:40:00,187.58,187.6,187.27,187.32,13057.0,171.7253,171.7436,171.4415,171.4872,13057.0
2021-06-17 13:50:00,187.36,187.38,187.17,187.35,10172.0,171.5239,171.5422,171.3499,171.5147,10172.0
2021-06-17 14:00:00,187.33,187.56,187.24,187.28,6636.0,171.4964,171.707,171.414,171.4506,6636.0
2021-06-17 14:10:00,187.29,187.49,187.09,187.16,6413.0,171.4598,171.6429,171.2767,171.3408,6413.0
2021-06-17 14:20:00,187.17,187.23,186.93,187.2,6730.0,171.3499,171.4049,171.1302,171.3774,6730.0
2021-06-17 14:30:00,187.16,187.16,186.93,187.06,14519.0,171.3408,171.3408,171.1302,171.2492,14519.0
2021-06-17 14:40:00,186.96,187.39,186.96,187.06,10013.0,171.1577,171.5513,171.1577,171.2492,10013.0
2021-06-17 14:50:00,187.02,187.38,187.02,187.32,8326.0,171.2126,171.5422,171.2126,171.4872,8326.0
2021-06-17 15:00:00,187.32,187.62,187.21,187.62,7311.0,171.4872,171.7619,171.3865,171.7619,7311.0
2021-06-17 15:10:00,187.59,187.95,187.55,187.95,10826.0,171.7344,172.064,171.6978,172.064,10826.0
2021-06-17 15:20:00,188.0,188.18,187.9,188.1,10904.0,172.1098,172.2746,172.0182,172.2013,10904.0
2021-06-17 15:30:00,188.17,188.41,187.99,188.34,15763.0,172.2654,172.4851,172.1006,172.421,15763.0
2021-06-17 15:40:00,188.35,188.36,188.05,188.06,25326.0,172.4302,172.4393,172.1555,172.1647,25326.0
2021-06-17 15:50:00,188.06,188.12,187.61,187.75,63231.0,172.1647,172.2196,171.7527,171.8809,63231.0
2021-06-18 09:30:00,185.25,186.08,184.53,185.21,152909.0,169.5922,170.3521,168.9331,169.5556,152909.0
2021-06-18 09:40:00,185.33,185.57,185.04,185.46,12875.0,169.6654,169.8852,169.4,169.7845,12875.0
2021-06-18 09:50:00,185.45,185.52,185.0,185.51,10844.0,169.7753,169.8394,169.3633,169.8302,10844.0
2021-06-18 10:00:00,185.45,185.65,184.59,184.97,12018.0,169.7753,169.9584,168.988,169.3359,12018.0
2021-06-18 10:10:00,184.97,185.47,184.92,185.13,11837.0,169.3359,169.7936,169.2901,169.4824,11837.0
2021-06-18 10:20:00,185.23,185.34,184.94,184.99,15573.0,169.5739,169.6746,169.3084,169.3542,15573.0
2021-06-18 10:30:00,185.1,185.7,184.85,185.58,23338.0,169.4549,170.0042,169.226,169.8943,23338.0
2021-06-18 10:40:00,185.56,185.7,185.33,185.62,23184.0,169.876,170.0042,169.6654,169.9309,23184.0
2021-06-18 10:50:00,185.66,185.93,185.25,185.5,19987.0,169.9676,170.2147,169.5922,169.8211,19987.0
2021-06-18 11:00:00,185.51,185.61,185.01,185.51,14294.0,169.8302,169.9218,169.3725,169.8302,14294.0
2021-06-18 11:10:00,185.6,186.11,185.6,185.83,20213.0,169.9126,170.3795,169.9126,170.1232,20213.0
2021-06-18 11:20:00,185.87,186.0,185.69,185.74,10652.0,170.1598,170.2788,169.995,170.0408,10652.0
2021-06-18 11:30:00,185.85,186.55,185.8,186.45,14850.0,170.1415,170.7823,170.0957,170.6908,14850.0
2021-06-18 11:40:00,186.56,186.69,186.5,186.65,8568.0,170.7915,170.9105,170.7366,170.8739,8568.0
2021-06-18 11:50:00,186.65,186.66,186.31,186.43,25403.0,170.8739,170.883,170.5626,170.6725,25403.0
2021-06-18 12:00:00,186.42,186.72,186.12,186.7,16366.0,170.6633,170.938,170.3887,170.9197,16366.0
2021-06-18 12:10:00,186.69,186.72,186.27,186.4,14841.0,170.9105,170.938,170.526,170.645,14841.0
2021-06-18 12:20:00,186.48,186.57,186.35,186.4,11020.0,170.7182,170.8006,170.5992,170.645,11020.0
2021-06-18 12:30:00,186.36,186.36,185.78,185.85,24549.0,170.6084,170.6084,170.0774,170.1415,24549.0
2021-06-18 12:40:00,185.81,185.84,185.54,185.69,27613.0,170.1049,170.1323,169.8577,169.995,27613.0
2021-06-18 12:50:00,185.75,185.78,185.45,185.57,14846.0,170.0499,170.0774,169.7753,169.8852,14846.0
2021-06-18 13:00:00,185.56,185.76,185.48,185.7,27295.0,169.876,170.0591,169.8028,170.0042,27295.0
2021-06-18 13:10:00,185.74,185.82,185.65,185.65,15007.0,170.0408,170.114,169.9584,169.9584,15007.0
2021-06-18 13:20:00,185.62,185.78,185.34,185.51,18349.0,169.9309,170.0774,169.6746,169.8302,18349.0
2021-06-18 13:30:00,185.52,185.79,185.52,185.63,18387.0,169.8394,170.0866,169.8394,169.9401,18387.0
2021-06-18 13:40:00,185.66,185.81,185.44,185.45,19334.0,169.9676,170.1049,169.7662,169.7753,19334.0
2021-06-18 13:50:00,185.39,185.85,185.31,185.82,12199.0,169.7204,170.1415,169.6471,170.114,12199.0
2021-06-18 14:00:00,185.81,186.08,185.69,185.7,17005.0,170.1049,170.3521,169.995,170.0042,17005.0
2021-06-18 14:10:00,185.66,185.9,185.53,185.81,22686.0,169.9676,170.1873,169.8485,170.1049,22686.0
2021-06-18 14:20:00,185.83,186.15,185.82,186.01,28984.0,170.1232,170.4161,170.114,170.288,28984.0
2021-06-18 14:30:00,185.96,186.14,185.88,186.02,19865.0,170.2422,170.407,170.169,170.2971,19865.0
2021-06-18 14:40:00,186.02,186.14,185.69,185.69,21508.0,170.2971,170.407,169.995,169.995,21508.0
2021-06-18 14:50:00,185.71,185.95,185.46,185.59,18549.0,170.0133,170.233,169.7845,169.9035,18549.0
2021-06-18 15:00:00,185.63,185.92,185.62,185.64,29203.0,169.9401,170.2056,169.9309,169.9492,29203.0
2021-06-18 15:10:00,185.68,185.92,185.48,185.83,21249.0,169.9859,170.2056,169.8028,170.1232,21249.0
2021-06-18 15:20:00,185.86,185.99,185.64,185.74,26981.0,170.1507,170.2697,169.9492,170.0408,26981.0
2021-06-18 15:30:00,185.75,185.9,185.49,185.82,48245.0,170.0499,170.1873,169.8119,170.114,48245.0
2021-06-18 15:40:00,185.83,186.11,185.66,185.71,67950.0,170.1232,170.3795,169.9676,170.0133,67950.0
2021-06-18 15:50:00,185.7,186.11,185.1,185.15,241315.0,170.0042,170.3795,169.4549,169.5007,241315.0
2021-06-21 09:30:00,186.79,188.1,186.73,187.97,21798.0,171.002,172.2013,170.9471,172.0823,21798.0
2021-06-21 09:40:00,187.99,188.9,187.83,188.9,17968.0,172.1006,172.9337,171.9541,172.9337,17968.0
2021-06-21 09:50:00,188.9,189.25,188.65,188.83,31618.0,172.9337,173.2541,172.7048,172.8696,31618.0
2021-06-21 10:00:00,188.84,189.62,188.79,189.58,20397.0,172.8788,173.5928,172.833,173.5562,20397.0
2021-06-21 10:10:00,189.55,190.06,189.51,189.95,22149.0,173.5288,173.9957,173.4921,173.895,22149.0
2021-06-21 10:20:00,189.95,190.17,189.84,190.06,16992.0,173.895,174.0964,173.7943,173.9957,16992.0
2021-06-21 10:30:00,190.09,190.16,189.73,189.94,12137.0,174.0231,174.0872,173.6935,173.8858,12137.0
2021-06-21 10:40:00,189.92,190.24,189.85,189.92,15569.0,173.8675,174.1604,173.8034,173.8675,15569.0
2021-06-21 10:50:00,189.93,190.08,189.8,189.92,15953.0,173.8766,174.014,173.7576,173.8675,15953.0
2021-06-21 11:00:00,189.96,189.96,188.81,189.24,8723.0,173.9041,173.9041,172.8513,173.245,8723.0
2021-06-21 11:10:00,189.27,189.35,188.92,189.31,10798.0,173.2724,173.3457,172.952,173.309,10798.0
2021-06-21 11:20:00,189.34,189.72,189.34,189.49,7113.0,173.3365,173.6844,173.3365,173.4738,7113.0
2021-06-21 11:30:00,189.52,190.04,189.52,189.95,17202.0,173.5013,173.9773,173.5013,173.895,17202.0
2021-06-21 11:40:00,189.94,190.21,189.85,190.06,21925.0,173.8858,174.133,173.8034,173.9957,21925.0
2021-06-21 11:50:00,190.08,190.42,189.92,190.28,28176.0,174.014,174.3252,173.8675,174.1971,28176.0
2021-06-21 12:00:00,190.25,190.28,189.8,189.95,34549.0,174.1696,174.1971,173.7576,173.895,34549.0
2021-06-21 12:10:00,189.92,190.03,189.74,189.8,20032.0,173.8675,173.9682,173.7027,173.7576,20032.0
2021-06-21 12:20:00,189.76,190.06,189.53,189.99,38372.0,173.721,173.9957,173.5105,173.9316,38372.0
2021-06-21 12:30:00,190.0,190.03,189.69,189.93,54804.0,173.9407,173.9682,173.6569,173.8766,54804.0
2021-06-21 12:40:00,189.89,190.03,189.77,190.03,11642.0,173.84,173.9682,173.7302,173.9682,11642.0
2021-06-21 12:50:00,190.04,190.14,189.93,190.08,8493.0,173.9773,174.0689,173.8766,174.014,8493.0
2021-06-21 13:00:00,190.12,190.21,189.99,190.18,7471.0,174.0506,174.133,173.9316,174.1055,7471.0
2021-06-21 13:10:00,190.2,190.39,190.14,190.28,6114.0,174.1238,174.2978,174.0689,174.1971,6114.0
2021-06-21 13:20:00,190.3,190.38,190.21,190.3,4825.0,174.2154,174.2886,174.133,174.2154,4825.0
2021-06-21 13:30:00,190.32,190.51,190.29,190.5,13079.0,174.2337,174.4076,174.2062,174.3985,13079.0
2021-06-21 13:40:00,190.46,190.81,190.46,190.7,7854.0,174.3618,174.6823,174.3618,174.5816,7854.0
2021-06-21 13:50:00,190.71,190.79,190.62,190.64,10319.0,174.5907,174.664,174.5083,174.5266,10319.0
2021-06-21 14:00:00,190.67,190.89,190.67,190.68,8192.0,174.5541,174.7555,174.5541,174.5633,8192.0
2021-06-21 14:10:00,190.68,190.69,190.54,190.6,8271.0,174.5633,174.5724,174.4351,174.49,8271.0
2021-06-21 14:20:00,190.59,190.59,190.28,190.35,5680.0,174.4809,174.4809,174.1971,174.2611,5680.0
2021-06-21 14:30:00,190.37,190.53,190.23,190.48,7849.0,174.2795,174.4259,174.1513,174.3802,7849.0
2021-06-21 14:40:00,190.5,190.53,190.36,190.43,6646.0,174.3985,174.4259,174.2703,174.3344,6646.0
2021-06-21 14:50:00,190.44,190.53,190.35,190.46,16002.0,174.3435,174.4259,174.2611,174.3618,16002.0
2021-06-21 15:00:00,190.43,190.68,190.4,190.64,16711.0,174.3344,174.5633,174.3069,174.5266,16711.0
2021-06-21 15:10:00,190.63,190.67,190.43,190.67,10051.0,174.5175,174.5541,174.3344,174.5541,10051.0
2021-06-21 15:20:00,190.69,190.77,190.6,190.61,11206.0,174.5724,174.6456,174.49,174.4992,11206.0
2021-06-21 15:30:00,190.63,190.88,190.58,190.75,18823.0,174.5175,174.7463,174.4717,174.6273,18823.0
2021-06-21 15:40:00,190.77,190.79,190.5,190.53,24675.0,174.6456,174.664,174.3985,174.4259,24675.0
2021-06-21 15:50:00,190.57,190.85,190.52,190.82,73777.0,174.4626,174.7189,174.4168,174.6914,73777.0
2021-06-22 09:30:00,190.31,190.73,189.1,189.51,36274.0,174.2245,174.609,173.1168,173.4921,36274.0
2021-06-22 09:40:00,189.4,190.41,189.4,190.21,12617.0,173.3914,174.3161,173.3914,174.133,12617.0
2021-06-22 09:50:00,190.28,190.44,189.62,189.88,52812.0,174.1971,174.3435,173.5928,173.8309,52812.0
2021-06-22 10:00:00,189.95,190.1,189.67,190.01,28849.0,173.895,174.0323,173.6386,173.9499,28849.0
2021-06-22 10:10:00,190.01,190.47,189.75,190.22,38938.0,173.9499,174.371,173.7119,174.1421,38938.0
2021-06-22 10:20:00,190.25,190.37,189.64,189.72,21814.0,174.1696,174.2795,173.6112,173.6844,21814.0
2021-06-22 10:30:00,189.75,189.89,189.29,189.36,19161.0,173.7119,173.84,173.2907,173.3548,19161.0
2021-06-22 10:40:00,189.4,189.74,189.4,189.69,10521.0,173.3914,173.7027,173.3914,173.6569,10521.0
2021-06-22 10:50:00,189.75,190.37,189.69,189.95,35603.0,173.7119,174.2795,173.6569,173.895,35603.0
2021-06-22 11:00:00,189.98,190.13,189.87,189.91,16043.0,173.9224,174.0597,173.8217,173.8583,16043.0
2021-06-22 11:10:00,189.92,190.1,189.73,189.8,8569.0,173.8675,174.0323,173.6935,173.7576,8569.0
2021-06-22 11:20:00,189.85,189.85,189.57,189.67,8719.0,173.8034,173.8034,173.5471,173.6386,8719.0
2021-06-22 11:30:00,189.71,189.83,189.46,189.51,7029.0,173.6752,173.7851,173.4464,173.4921,7029.0
2021-06-22 11:40:00,189.56,189.65,189.38,189.48,4571.0,173.5379,173.6203,173.3731,173.4647,4571.0
2021-06-22 11:50:00,189.45,189.68,189.45,189.62,4711.0,173.4372,173.6478,173.4372,173.5928,4711.0
2021-06-22 12:00:00,189.64,189.82,189.56,189.56,6689.0,173.6112,173.7759,173.5379,173.5379,6689.0
2021-06-22 12:10:00,189.58,189.58,189.41,189.5,4546.0,173.5562,173.5562,173.4006,173.483,4546.0
2021-06-22 12:20:00,189.49,189.5,189.21,189.28,6090.0,173.4738,173.483,173.2175,173.2816,6090.0
2021-06-22 12:30:00,189.3,189.41,189.08,189.13,17986.0,173.2999,173.4006,173.0985,173.1443,17986.0
2021-06-22 12:40:00,189.09,189.41,189.08,189.41,6357.0,173.1076,173.4006,173.0985,173.4006,6357.0
2021-06-22 12:50:00,189.36,189.43,189.26,189.38,10739.0,173.3548,173.4189,173.2633,173.3731,10739.0
2021-06-22 13:00:00,189.35,189.53,189.35,189.53,3970.0,173.3457,173.5105,173.3457,173.5105,3970.0
2021-06-22 13:10:00,189.57,189.7,189.44,189.55,5892.0,173.5471,173.6661,173.4281,173.5288,5892.0
2021-06-22 13:20:00,189.57,189.67,189.53,189.63,5134.0,173.5471,173.6386,173.5105,173.602,5134.0
2021-06-22 13:30:00,189.65,189.73,189.59,189.67,5299.0,173.6203,173.6935,173.5654,173.6386,5299.0
2021-06-22 13:40:00,189.67,189.77,189.49,189.61,8391.0,173.6386,173.7302,173.4738,173.5837,8391.0
2021-06-22 13:50:00,189.6,189.65,189.5,189.61,5403.0,173.5745,173.6203,173.483,173.5837,5403.0
2021-06-22 14:00:00,189.59,189.6,189.38,189.53,6668.0,173.5654,173.5745,173.3731,173.5105,6668.0
2021-06-22 14:10:00,189.49,189.61,189.42,189.56,4593.0,173.4738,173.5837,173.4098,173.5379,4593.0
2021-06-22 14:20:00,189.59,189.62,189.5,189.58,8146.0,173.5654,173.5928,173.483,173.5562,8146.0
2021-06-22 14:30:00,189.62,189.94,189.58,189.94,7022.0,173.5928,173.8858,173.5562,173.8858,7022.0
2021-06-22 14:40:00,189.95,189.98,189.91,189.93,3732.0,173.895,173.9224,173.8583,173.8766,3732.0
2021-06-22 14:50:00,189.89,190.1,189.85,190.0,8029.0,173.84,174.0323,173.8034,173.9407,8029.0
2021-06-22 15:00:00,190.0,190.18,189.95,190.16,6795.0,173.9407,174.1055,173.895,174.0872,6795.0
2021-06-22 15:10:00,190.22,190.33,190.17,190.26,9296.0,174.1421,174.2428,174.0964,174.1788,9296.0
2021-06-22 15:20:00,190.3,190.49,190.3,190.41,5847.0,174.2154,174.3893,174.2154,174.3161,5847.0
2021-06-22 15:30:00,190.45,190.51,190.1,190.15,9510.0,174.3527,174.4076,174.0323,174.078,9510.0
2021-06-22 15:40:00,190.14,190.23,189.88,189.92,18276.0,174.0689,174.1513,173.8309,173.8675,18276.0
2021-06-22 15:50:00,189.89,189.91,189.56,189.59,54622.0,173.84,173.8583,173.5379,173.5654,54622.0
2021-06-23 09:30:00,189.99,189.99,188.37,188.39,26906.0,173.9316,173.9316,172.4485,172.4668,26906.0
2021-06-23 09:40:00,188.48,188.62,187.97,188.13,6862.0,172.5492,172.6774,172.0823,172.2288,6862.0
2021-06-23 09:50:00,187.98,188.26,187.86,188.05,20337.0,172.0915,172.3478,171.9816,172.1555,20337.0
2021-06-23 10:00:00,188.09,188.31,187.97,188.09,11759.0,172.1922,172.3936,172.0823,172.1922,11759.0
2021-06-23 10:10:00,188.17,188.6,188.05,188.48,11087.0,172.2654,172.6591,172.1555,172.5492,11087.0
2021-06-23 10:20:00,188.5,188.54,188.0,188.05,15864.0,172.5675,172.6041,172.1098,172.1555,15864.0
2021-06-23 10:30:00,188.05,188.28,187.91,188.28,12208.0,172.1555,172.3661,172.0274,172.3661,12208.0
2021-06-23 10:40:00,188.28,188.41,188.17,188.17,11834.0,172.3661,172.4851,172.2654,172.2654,11834.0
2021-06-23 10:50:00,188.16,188.46,188.08,188.37,10737.0,172.2562,172.5309,172.183,172.4485,10737.0
2021-06-23 11:00:00,188.37,188.44,188.11,188.14,10520.0,172.4485,172.5126,172.2105,172.2379,10520.0
2021-06-23 11:10:00,188.08,188.11,187.74,187.9,8503.0,172.183,172.2105,171.8717,172.0182,8503.0
2021-06-23 11:20:00,187.91,188.21,187.78,188.03,6417.0,172.0274,172.302,171.9084,172.1372,6417.0
2021-06-23 11:30:00,188.04,188.04,187.84,187.84,6142.0,172.1464,172.1464,171.9633,171.9633,6142.0
2021-06-23 11:40:00,187.8,187.81,187.56,187.73,14919.0,171.9267,171.9358,171.707,171.8626,14919.0
2021-06-23 11:50:00,187.71,187.78,187.52,187.52,5378.0,171.8443,171.9084,171.6703,171.6703,5378.0
2021-06-23 12:00:00,187.56,187.57,187.38,187.38,7003.0,171.707,171.7161,171.5422,171.5422,7003.0
2021-06-23 12:10:00,187.38,187.64,187.38,187.56,8711.0,171.5422,171.7802,171.5422,171.707,8711.0
2021-06-23 12:20:00,187.59,187.73,187.58,187.71,7679.0,171.7344,171.8626,171.7253,171.8443,7679.0
2021-06-23 12:30:00,187.73,187.78,187.64,187.66,8295.0,171.8626,171.9084,171.7802,171.7985,8295.0
2021-06-23 12:40:00,187.61,187.69,187.52,187.55,7613.0,171.7527,171.826,171.6703,171.6978,7613.0
2021-06-23 12:50:00,187.56,187.56,187.37,187.48,7625.0,171.707,171.707,171.533,171.6337,7625.0
2021-06-23 13:00:00,187.53,187.62,187.39,187.5,8812.0,171.6795,171.7619,171.5513,171.652,8812.0
2021-06-23 13:10:00,187.49,187.72,187.47,187.62,7898.0,171.6429,171.8534,171.6246,171.7619,7898.0
2021-06-23 13:20:00,187.65,187.74,187.64,187.68,7377.0,171.7894,171.8717,171.7802,171.8168,7377.0
2021-06-23 13:30:00,187.69,187.73,187.57,187.62,10608.0,171.826,171.8626,171.7161,171.7619,10608.0
2021-06-23 13:40:00,187.62,187.82,187.59,187.81,10827.0,171.7619,171.945,171.7344,171.9358,10827.0
2021-06-23 13:50:00,187.82,187.87,187.74,187.87,7313.0,171.945,171.9908,171.8717,171.9908,7313.0
2021-06-23 14:00:00,187.84,187.94,187.75,187.94,10254.0,171.9633,172.0548,171.8809,172.0548,10254.0
2021-06-23 14:10:00,187.98,188.12,187.92,188.1,10919.0,172.0915,172.2196,172.0365,172.2013,10919.0
2021-06-23 14:20:00,188.12,188.13,187.98,187.98,7452.0,172.2196,172.2288,172.0915,172.0915,7452.0
2021-06-23 14:30:00,187.98,187.99,187.83,187.84,13262.0,172.0915,172.1006,171.9541,171.9633,13262.0
2021-06-23 14:40:00,187.82,187.82,187.62,187.62,10333.0,171.945,171.945,171.7619,171.7619,10333.0
2021-06-23 14:50:00,187.62,187.87,187.62,187.8,11774.0,171.7619,171.9908,171.7619,171.9267,11774.0
2021-06-23 15:00:00,187.77,187.87,187.75,187.81,10889.0,171.8992,171.9908,171.8809,171.9358,10889.0
2021-06-23 15:10:00,187.8,187.84,187.57,187.57,11301.0,171.9267,171.9633,171.7161,171.7161,11301.0
2021-06-23 15:20:00,187.6,187.87,187.51,187.74,15171.0,171.7436,171.9908,171.6612,171.8717,15171.0
2021-06-23 15:30:00,187.73,187.79,187.52,187.55,24822.0,171.8626,171.9175,171.6703,171.6978,24822.0
2021-06-23 15:40:00,187.55,187.62,187.09,187.12,33410.0,171.6978,171.7619,171.2767,171.3042,33410.0
2021-06-23 15:50:00,187.01,187.12,186.78,186.79,90119.0,171.2035,171.3042,170.9929,171.002,90119.0
2021-06-24 09:30:00,188.04,188.3,186.61,186.61,41353.0,172.1464,172.3844,170.8373,170.8373,41353.0
2021-06-24 09:40:00,186.65,187.33,186.48,187.09,51893.0,170.8739,171.4964,170.7182,171.2767,51893.0
2021-06-24 09:50:00,187.4,187.4,186.82,186.83,16306.0,171.5605,171.5605,171.0295,171.0387,16306.0
2021-06-24 10:00:00,186.8,186.99,186.54,186.56,14659.0,171.0112,171.1851,170.7732,170.7915,14659.0
2021-06-24 10:10:00,186.65,186.85,186.6,186.66,14044.0,170.8739,171.057,170.8281,170.883,14044.0
2021-06-24 10:20:00,186.68,187.14,186.68,186.91,14302.0,170.9013,171.3225,170.9013,171.1119,14302.0
2021-06-24 10:30:00,186.94,187.17,186.86,186.89,12340.0,171.1394,171.3499,171.0661,171.0936,12340.0
2021-06-24 10:40:00,186.88,187.02,186.71,186.71,7570.0,171.0844,171.2126,170.9288,170.9288,7570.0
2021-06-24 10:50:00,186.73,186.75,186.52,186.63,7822.0,170.9471,170.9654,170.7549,170.8556,7822.0
2021-06-24 11:00:00,186.72,186.85,186.57,186.69,9047.0,170.938,171.057,170.8006,170.9105,9047.0
2021-06-24 11:10:00,186.69,186.74,186.47,186.47,7933.0,170.9105,170.9563,170.7091,170.7091,7933.0
2021-06-24 11:20:00,186.47,186.56,186.37,186.39,8070.0,170.7091,170.7915,170.6175,170.6359,8070.0
2021-06-24 11:30:00,186.46,186.58,186.36,186.5,6772.0,170.6999,170.8098,170.6084,170.7366,6772.0
2021-06-24 11:40:00,186.46,186.54,186.37,186.53,6535.0,170.6999,170.7732,170.6175,170.764,6535.0
2021-06-24 11:50:00,186.54,186.73,186.33,186.36,8404.0,170.7732,170.9471,170.5809,170.6084,8404.0
2021-06-24 12:00:00,186.4,186.5,186.35,186.41,8457.0,170.645,170.7366,170.5992,170.6542,8457.0
2021-06-24 12:10:00,186.38,186.42,186.24,186.27,5220.0,170.6267,170.6633,170.4985,170.526,5220.0
2021-06-24 12:20:00,186.37,186.45,186.31,186.34,8540.0,170.6175,170.6908,170.5626,170.5901,8540.0
2021-06-24 12:30:00,186.32,186.67,186.27,186.58,5382.0,170.5718,170.8922,170.526,170.8098,5382.0
2021-06-24 12:40:00,186.7,187.24,186.7,187.24,5476.0,170.9197,171.414,170.9197,171.414,5476.0
2021-06-24 12:50:00,187.34,187.57,187.25,187.57,23316.0,171.5056,171.7161,171.4232,171.7161,23316.0
2021-06-24 13:00:00,187.57,187.57,187.32,187.49,11874.0,171.7161,171.7161,171.4872,171.6429,11874.0
2021-06-24 13:10:00,187.46,187.64,187.45,187.57,9285.0,171.6154,171.7802,171.6063,171.7161,9285.0
2021-06-24 13:20:00,187.56,187.56,187.28,187.34,6776.0,171.707,171.707,171.4506,171.5056,6776.0
2021-06-24 13:30:00,187.32,187.49,187.32,187.49,4436.0,171.4872,171.6429,171.4872,171.6429,4436.0
2021-06-24 13:40:00,187.5,187.73,187.46,187.73,8175.0,171.652,171.8626,171.6154,171.8626,8175.0
2021-06-24 13:50:00,187.75,187.8,187.66,187.74,5382.0,171.8809,171.9267,171.7985,171.8717,5382.0
2021-06-24 14:00:00,187.82,187.91,187.77,187.83,5603.0,171.945,172.0274,171.8992,171.9541,5603.0
2021-06-24 14:10:00,187.77,187.78,187.55,187.6,3579.0,171.8992,171.9084,171.6978,171.7436,3579.0
2021-06-24 14:20:00,187.63,187.7,187.55,187.66,3876.0,171.771,171.8351,171.6978,171.7985,3876.0
2021-06-24 14:30:00,187.64,187.76,187.6,187.75,6118.0,171.7802,171.8901,171.7436,171.8809,6118.0
2021-06-24 14:40:00,187.78,187.8,187.62,187.64,6027.0,171.9084,171.9267,171.7619,171.7802,6027.0
2021-06-24 14:50:00,187.65,187.86,187.61,187.86,6688.0,171.7894,171.9816,171.7527,171.9816,6688.0
2021-06-24 15:00:00,187.87,187.96,187.81,187.82,6571.0,171.9908,172.0732,171.9358,171.945,6571.0
2021-06-24 15:10:00,187.74,187.82,187.66,187.81,7501.0,171.8717,171.945,171.7985,171.9358,7501.0
2021-06-24 15:20:00,187.81,187.89,187.75,187.81,6747.0,171.9358,172.0091,171.8809,171.9358,6747.0
2021-06-24 15:30:00,187.84,188.2,187.8,187.97,17015.0,171.9633,172.2929,171.9267,172.0823,17015.0
2021-06-24 15:40:00,187.93,188.17,187.87,188.02,27912.0,172.0457,172.2654,171.9908,172.1281,27912.0
2021-06-24 15:50:00,187.99,188.2,187.87,188.04,55177.0,172.1006,172.2929,171.9908,172.1464,55177.0
2021-06-25 09:30:00,187.8,188.89,187.8,188.39,15344.0,171.9267,172.9245,171.9267,172.4668,15344.0
2021-06-25 09:40:00,188.43,188.65,188.15,188.65,5243.0,172.5034,172.7048,172.2471,172.7048,5243.0
2021-06-25 09:50:00,188.7,189.3,188.62,189.3,9421.0,172.7506,173.2999,172.6774,173.2999,9421.0
2021-06-25 10:00:00,189.18,189.36,189.03,189.29,16799.0,173.19,173.3548,173.0527,173.2907,16799.0
2021-06-25 10:10:00,189.24,189.84,189.21,189.67,14560.0,173.245,173.7943,173.2175,173.6386,14560.0
2021-06-25 10:20:00,189.64,189.95,189.46,189.6,12377.0,173.6112,173.895,173.4464,173.5745,12377.0
2021-06-25 10:30:00,189.56,189.68,189.27,189.48,10800.0,173.5379,173.6478,173.2724,173.4647,10800.0
2021-06-25 10:40:00,189.52,189.59,189.02,189.14,7204.0,173.5013,173.5654,173.0436,173.1534,7204.0
2021-06-25 10:50:00,189.33,189.46,189.18,189.41,10206.0,173.3274,173.4464,173.19,173.4006,10206.0
2021-06-25 11:00:00,189.42,189.61,189.41,189.48,8550.0,173.4098,173.5837,173.4006,173.4647,8550.0
2021-06-25 11:10:00,189.46,189.57,189.4,189.46,12991.0,173.4464,173.5471,173.3914,173.4464,12991.0
2021-06-25 11:20:00,189.46,189.57,189.38,189.53,8268.0,173.4464,173.5471,173.3731,173.5105,8268.0
2021-06-25 11:30:00,189.49,189.7,189.4,189.5,12222.0,173.4738,173.6661,173.3914,173.483,12222.0
2021-06-25 11:40:00,189.44,189.44,189.29,189.35,3450.0,173.4281,173.4281,173.2907,173.3457,3450.0
2021-06-25 11:50:00,189.3,189.46,189.25,189.37,2682.0,173.2999,173.4464,173.2541,173.364,2682.0
2021-06-25 12:00:00,189.43,189.65,189.43,189.57,2759.0,173.4189,173.6203,173.4189,173.5471,2759.0
2021-06-25 12:10:00,189.52,189.76,189.5,189.69,5022.0,173.5013,173.721,173.483,173.6569,5022.0
2021-06-25 12:20:00,189.72,189.78,189.65,189.65,4188.0,173.6844,173.7393,173.6203,173.6203,4188.0
2021-06-25 12:30:00,189.65,189.71,189.54,189.65,3209.0,173.6203,173.6752,173.5196,173.6203,3209.0
2021-06-25 12:40:00,189.67,189.73,189.62,189.72,4531.0,173.6386,173.6935,173.5928,173.6844,4531.0
2021-06-25 12:50:00,189.77,189.79,189.64,189.69,4209.0,173.7302,173.7485,173.6112,173.6569,4209.0
2021-06-25 13:00:00,189.69,189.73,189.57,189.65,2140.0,173.6569,173.6935,173.5471,173.6203,2140.0
2021-06-25 13:10:00,189.63,189.67,189.5,189.51,5156.0,173.602,173.6386,173.483,173.4921,5156.0
2021-06-25 13:20:00,189.57,189.57,189.38,189.48,5504.0,173.5471,173.5471,173.3731,173.4647,5504.0
2021-06-25 13:30:00,189.47,189.61,189.47,189.5,7147.0,173.4555,173.5837,173.4555,173.483,7147.0
2021-06-25 13:40:00,189.53,189.71,189.51,189.57,6299.0,173.5105,173.6752,173.4921,173.5471,6299.0
2021-06-25 13:50:00,189.55,189.59,189.49,189.52,6512.0,173.5288,173.5654,173.4738,173.5013,6512.0
2021-06-25 14:00:00,189.48,189.6,189.4,189.52,5764.0,173.4647,173.5745,173.3914,173.5013,5764.0
2021-06-25 14:10:00,189.5,189.55,189.44,189.44,4739.0,173.483,173.5288,173.4281,173.4281,4739.0
2021-06-25 14:20:00,189.44,189.47,189.29,189.45,5144.0,173.4281,173.4555,173.2907,173.4372,5144.0
2021-06-25 14:30:00,189.46,189.48,189.37,189.41,7232.0,173.4464,173.4647,173.364,173.4006,7232.0
2021-06-25 14:40:00,189.42,189.73,189.4,189.73,5492.0,173.4098,173.6935,173.3914,173.6935,5492.0
2021-06-25 14:50:00,189.65,189.65,189.53,189.61,4864.0,173.6203,173.6203,173.5105,173.5837,4864.0
2021-06-25 15:00:00,189.6,189.92,189.59,189.9,13134.0,173.5745,173.8675,173.5654,173.8492,13134.0
2021-06-25 15:10:00,189.83,190.07,189.83,189.99,11547.0,173.7851,174.0048,173.7851,173.9316,11547.0
2021-06-25 15:20:00,189.96,189.96,189.74,189.88,9068.0,173.9041,173.9041,173.7027,173.8309,9068.0
2021-06-25 15:30:00,189.86,189.95,189.77,189.94,14760.0,173.8126,173.895,173.7302,173.8858,14760.0
2021-06-25 15:40:00,189.96,190.06,189.71,189.72,15183.0,173.9041,173.9957,173.6752,173.6844,15183.0
2021-06-25 15:50:00,189.77,190.06,189.59,189.84,44110.0,173.7302,173.9957,173.5654,173.7943,44110.0
2021-06-28 09:30:00,190.06,190.19,188.98,189.04,38657.0,173.9957,174.1147,173.0069,173.0619,38657.0
2021-06-28 09:40:00,188.93,188.96,188.45,188.75,15392.0,172.9612,172.9886,172.5217,172.7964,15392.0
2021-06-28 09:50:00,188.74,189.25,188.74,189.03,12560.0,172.7872,173.2541,172.7872,173.0527,12560.0
2021-06-28 10:00:00,188.94,189.1,188.44,188.69,12614.0,172.9703,173.1168,172.5126,172.7415,12614.0
2021-06-28 10:10:00,188.53,188.89,188.36,188.8,7926.0,172.595,172.9245,172.4393,172.8422,7926.0
2021-06-28 10:20:00,188.86,189.04,188.67,188.91,12948.0,172.8971,173.0619,172.7231,172.9429,12948.0
2021-06-28 10:30:00,188.91,188.97,188.42,188.59,7274.0,172.9429,172.9978,172.4943,172.6499,7274.0
2021-06-28 10:40:00,188.67,188.87,188.54,188.87,11386.0,172.7231,172.9062,172.6041,172.9062,11386.0
2021-06-28 10:50:00,188.92,189.15,188.71,189.1,10393.0,172.952,173.1626,172.7598,173.1168,10393.0
2021-06-28 11:00:00,189.04,189.05,188.61,188.84,9402.0,173.0619,173.071,172.6682,172.8788,9402.0
2021-06-28 11:10:00,188.87,188.88,188.59,188.6,15432.0,172.9062,172.9154,172.6499,172.6591,15432.0
2021-06-28 11:20:00,188.62,188.72,188.45,188.5,5522.0,172.6774,172.7689,172.5217,172.5675,5522.0
2021-06-28 11:30:00,188.44,188.53,188.34,188.47,7018.0,172.5126,172.595,172.421,172.54,7018.0
2021-06-28 11:40:00,188.47,188.79,188.41,188.79,10454.0,172.54,172.833,172.4851,172.833,10454.0
2021-06-28 11:50:00,188.76,188.95,188.67,188.91,8495.0,172.8055,172.9795,172.7231,172.9429,8495.0
2021-06-28 12:00:00,188.97,189.1,188.93,189.06,5956.0,172.9978,173.1168,172.9612,173.0802,5956.0
2021-06-28 12:10:00,189.06,189.19,189.02,189.12,5802.0,173.0802,173.1992,173.0436,173.1351,5802.0
2021-06-28 12:20:00,189.12,189.12,188.65,188.72,6046.0,173.1351,173.1351,172.7048,172.7689,6046.0
2021-06-28 12:30:00,188.67,188.73,188.46,188.58,27896.0,172.7231,172.7781,172.5309,172.6408,27896.0
2021-06-28 12:40:00,188.52,188.7,188.49,188.7,4285.0,172.5858,172.7506,172.5584,172.7506,4285.0
2021-06-28 12:50:00,188.7,188.74,188.5,188.5,10843.0,172.7506,172.7872,172.5675,172.5675,10843.0
2021-06-28 13:00:00,188.52,188.58,188.36,188.48,6661.0,172.5858,172.6408,172.4393,172.5492,6661.0
2021-06-28 13:10:00,188.52,188.52,188.34,188.45,4684.0,172.5858,172.5858,172.421,172.5217,4684.0
2021-06-28 13:20:00,188.5,188.58,188.31,188.32,15156.0,172.5675,172.6408,172.3936,172.4027,15156.0
2021-06-28 13:30:00,188.32,188.5,188.24,188.46,6290.0,172.4027,172.5675,172.3295,172.5309,6290.0
2021-06-28 13:40:00,188.49,188.7,188.47,188.69,6382.0,172.5584,172.7506,172.54,172.7415,6382.0
2021-06-28 13:50:00,188.69,188.86,188.63,188.86,6631.0,172.7415,172.8971,172.6865,172.8971,6631.0
2021-06-28 14:00:00,188.87,189.15,188.86,189.09,10439.0,172.9062,173.1626,172.8971,173.1076,10439.0
2021-06-28 14:10:00,189.09,189.15,189.05,189.06,8792.0,173.1076,173.1626,173.071,173.0802,8792.0
2021-06-28 14:20:00,189.06,189.3,189.06,189.27,6395.0,173.0802,173.2999,173.0802,173.2724,6395.0
2021-06-28 14:30:00,189.29,189.43,189.21,189.32,8340.0,173.2907,173.4189,173.2175,173.3182,8340.0
2021-06-28 14:40:00,189.3,189.34,189.14,189.17,6275.0,173.2999,173.3365,173.1534,173.1809,6275.0
2021-06-28 14:50:00,189.18,189.19,188.82,188.82,10929.0,173.19,173.1992,172.8605,172.8605,10929.0
2021-06-28 15:00:00,188.87,188.92,188.71,188.84,8258.0,172.9062,172.952,172.7598,172.8788,8258.0
2021-06-28 15:10:00,188.82,189.03,188.7,188.96,14098.0,172.8605,173.0527,172.7506,172.9886,14098.0
2021-06-28 15:20:00,188.97,189.15,188.97,189.03,7185.0,172.9978,173.1626,172.9978,173.0527,7185.0
2021-06-28 15:30:00,189.06,189.16,189.01,189.06,11452.0,173.0802,173.1717,173.0344,173.0802,11452.0
2021-06-28 15:40:00,189.08,189.15,188.89,189.0,13878.0,173.0985,173.1626,172.9245,173.0253,13878.0
2021-06-28 15:50:00,189.08,189.18,188.82,188.92,78967.0,173.0985,173.19,172.8605,172.952,78967.0
2021-06-29 09:30:00,189.79,190.6,189.37,189.68,35018.0,173.7485,174.49,173.364,173.6478,35018.0
2021-06-29 09:40:00,189.85,189.85,189.01,189.36,10115.0,173.8034,173.8034,173.0344,173.3548,10115.0
2021-06-29 09:50:00,189.26,189.45,189.15,189.23,6246.0,173.2633,173.4372,173.1626,173.2358,6246.0
2021-06-29 10:00:00,189.34,189.49,189.08,189.48,8233.0,173.3365,173.4738,173.0985,173.4647,8233.0
2021-06-29 10:10:00,189.49,189.7,189.36,189.4,14583.0,173.4738,173.6661,173.3548,173.3914,14583.0
2021-06-29 10:20:00,189.38,189.54,189.26,189.54,9892.0,173.3731,173.5196,173.2633,173.5196,9892.0
2021-06-29 10:30:00,189.66,189.78,189.42,189.47,8409.0,173.6295,173.7393,173.4098,173.4555,8409.0
2021-06-29 10:40:00,189.52,189.52,188.87,189.05,10138.0,173.5013,173.5013,172.9062,173.071,10138.0
2021-06-29 10:50:00,189.05,189.17,188.91,189.06,11069.0,173.071,173.1809,172.9429,173.0802,11069.0
2021-06-29 11:00:00,189.07,189.07,188.53,188.59,8115.0,173.0893,173.0893,172.595,172.6499,8115.0
2021-06-29 11:10:00,188.55,188.88,188.51,188.79,15747.0,172.6133,172.9154,172.5767,172.833,15747.0
2021-06-29 11:20:00,188.8,188.83,188.35,188.43,11880.0,172.8422,172.8696,172.4302,172.5034,11880.0
2021-06-29 11:30:00,188.44,188.46,188.03,188.03,14881.0,172.5126,172.5309,172.1372,172.1372,14881.0
2021-06-29 11:40:00,188.07,188.33,188.07,188.23,18056.0,172.1739,172.4119,172.1739,172.3203,18056.0
2021-06-29 11:50:00,188.28,188.31,188.12,188.15,6546.0,172.3661,172.3936,172.2196,172.2471,6546.0
2021-06-29 12:00:00,188.11,188.12,187.95,187.97,12870.0,172.2105,172.2196,172.064,172.0823,12870.0
2021-06-29 12:10:00,188.0,188.06,187.89,187.9,5038.0,172.1098,172.1647,172.0091,172.0182,5038.0
2021-06-29 12:20:00,187.89,187.95,187.61,187.64,12223.0,172.0091,172.064,171.7527,171.7802,12223.0
2021-06-29 12:30:00,187.58,187.75,187.48,187.73,7246.0,171.7253,171.8809,171.6337,171.8626,7246.0
2021-06-29 12:40:00,187.73,187.76,187.61,187.69,4021.0,171.8626,171.8901,171.7527,171.826,4021.0
2021-06-29 12:50:00,187.69,187.8,187.6,187.77,9742.0,171.826,171.9267,171.7436,171.8992,9742.0
2021-06-29 13:00:00,187.78,187.87,187.68,187.68,4319.0,171.9084,171.9908,171.8168,171.8168,4319.0
2021-06-29 13:10:00,187.7,187.71,187.58,187.62,4546.0,171.8351,171.8443,171.7253,171.7619,4546.0
2021-06-29 13:20:00,187.62,187.68,187.53,187.53,5283.0,171.7619,171.8168,171.6795,171.6795,5283.0
2021-06-29 13:30:00,187.53,187.6,187.37,187.39,12740.0,171.6795,171.7436,171.533,171.5513,12740.0
2021-06-29 13:40:00,187.4,187.55,187.4,187.44,5777.0,171.5605,171.6978,171.5605,171.5971,5777.0
2021-06-29 13:50:00,187.43,187.62,187.42,187.55,5762.0,171.588,171.7619,171.5788,171.6978,5762.0
2021-06-29 14:00:00,187.56,187.8,187.47,187.75,6818.0,171.707,171.9267,171.6246,171.8809,6818.0
2021-06-29 14:10:00,187.74,187.74,187.55,187.65,11232.0,171.8717,171.8717,171.6978,171.7894,11232.0
2021-06-29 14:20:00,187.67,187.67,187.43,187.44,10484.0,171.8077,171.8077,171.588,171.5971,10484.0
2021-06-29 14:30:00,187.46,187.48,187.14,187.15,14718.0,171.6154,171.6337,171.3225,171.3316,14718.0
2021-06-29 14:40:00,187.13,187.13,186.91,186.92,12817.0,171.3133,171.3133,171.1119,171.1211,12817.0
2021-06-29 14:50:00,186.87,187.01,186.81,187.01,14946.0,171.0753,171.2035,171.0204,171.2035,14946.0
2021-06-29 15:00:00,186.99,186.99,186.81,186.81,9937.0,171.1851,171.1851,171.0204,171.0204,9937.0
2021-06-29 15:10:00,186.76,186.95,186.7,186.85,14957.0,170.9746,171.1485,170.9197,171.057,14957.0
2021-06-29 15:20:00,186.83,187.13,186.82,187.11,17958.0,171.0387,171.3133,171.0295,171.295,17958.0
2021-06-29 15:30:00,187.1,187.12,186.72,186.86,27099.0,171.2858,171.3042,170.938,171.0661,27099.0
2021-06-29 15:40:00,186.9,186.9,186.48,186.55,34182.0,171.1027,171.1027,170.7182,170.7823,34182.0
2021-06-29 15:50:00,186.68,186.79,186.54,186.71,66032.0,170.9013,171.002,170.7732,170.9288,66032.0
2021-06-30 09:30:00,186.55,187.91,186.55,187.32,46098.0,170.7823,172.0274,170.7823,171.4872,46098.0
2021-06-30 09:40:00,187.37,187.74,186.51,186.61,14474.0,171.533,171.8717,170.7457,170.8373,14474.0
2021-06-30 09:50:00,186.81,187.27,186.78,186.92,25116.0,171.0204,171.4415,170.9929,171.1211,25116.0
2021-06-30 10:00:00,186.96,187.31,186.91,187.18,13596.0,171.1577,171.4781,171.1119,171.3591,13596.0
2021-06-30 10:10:00,187.19,187.72,187.19,187.7,14415.0,171.3682,171.8534,171.3682,171.8351,14415.0
2021-06-30 10:20:00,187.8,187.93,187.6,187.81,32979.0,171.9267,172.0457,171.7436,171.9358,32979.0
2021-06-30 10:30:00,187.9,188.46,187.89,188.4,9304.0,172.0182,172.5309,172.0091,172.476,9304.0
2021-06-30 10:40:00,188.39,188.59,188.15,188.53,20180.0,172.4668,172.6499,172.2471,172.595,20180.0
2021-06-30 10:50:00,188.52,188.52,188.02,188.24,10113.0,172.5858,172.5858,172.1281,172.3295,10113.0
2021-06-30 11:00:00,188.27,188.33,187.91,188.09,10508.0,172.357,172.4119,172.0274,172.1922,10508.0
2021-06-30 11:10:00,188.07,188.11,187.96,188.1,7031.0,172.1739,172.2105,172.0732,172.2013,7031.0
2021-06-30 11:20:00,188.12,188.36,188.06,188.1,7426.0,172.2196,172.4393,172.1647,172.2013,7426.0
2021-06-30 11:30:00,188.17,188.28,188.05,188.28,10441.0,172.2654,172.3661,172.1555,172.3661,10441.0
2021-06-30 11:40:00,188.27,188.4,188.19,188.27,17448.0,172.357,172.476,172.2837,172.357,17448.0
2021-06-30 11:50:00,188.29,188.35,188.13,188.23,19276.0,172.3753,172.4302,172.2288,172.3203,19276.0
2021-06-30 12:00:00,188.24,188.39,188.14,188.32,9094.0,172.3295,172.4668,172.2379,172.4027,9094.0
2021-06-30 12:10:00,188.36,188.39,188.05,188.13,15906.0,172.4393,172.4668,172.1555,172.2288,15906.0
2021-06-30 12:20:00,188.18,188.47,188.14,188.36,8548.0,172.2746,172.54,172.2379,172.4393,8548.0
2021-06-30 12:30:00,188.4,188.54,188.37,188.49,12113.0,172.476,172.6041,172.4485,172.5584,12113.0
2021-06-30 12:40:00,188.49,188.53,188.27,188.27,13087.0,172.5584,172.595,172.357,172.357,13087.0
2021-06-30 12:50:00,188.25,188.34,188.06,188.06,8503.0,172.3386,172.421,172.1647,172.1647,8503.0
2021-06-30 13:00:00,188.08,188.08,187.8,187.97,9022.0,172.183,172.183,171.9267,172.0823,9022.0
2021-06-30 13:10:00,187.96,187.97,187.76,187.82,4697.0,172.0732,172.0823,171.8901,171.945,4697.0
2021-06-30 13:20:00,187.79,187.91,187.78,187.89,4732.0,171.9175,172.0274,171.9084,172.0091,4732.0
2021-06-30 13:30:00,187.87,187.87,187.72,187.79,9207.0,171.9908,171.9908,171.8534,171.9175,9207.0
2021-06-30 13:40:00,187.76,187.82,187.63,187.82,5203.0,171.8901,171.945,171.771,171.945,5203.0
2021-06-30 13:50:00,187.78,187.79,187.69,187.76,6450.0,171.9084,171.9175,171.826,171.8901,6450.0
2021-06-30 14:00:00,187.78,187.87,187.74,187.78,9047.0,171.9084,171.9908,171.8717,171.9084,9047.0
2021-06-30 14:10:00,187.73,187.85,187.69,187.72,19830.0,171.8626,171.9725,171.826,171.8534,19830.0
2021-06-30 14:20:00,187.74,187.97,187.71,187.93,8634.0,171.8717,172.0823,171.8443,172.0457,8634.0
2021-06-30 14:30:00,187.91,188.05,187.85,187.98,48654.0,172.0274,172.1555,171.9725,172.0915,48654.0
2021-06-30 14:40:00,187.98,188.13,187.98,188.05,8526.0,172.0915,172.2288,172.0915,172.1555,8526.0
2021-06-30 14:50:00,188.02,188.21,188.01,188.18,8396.0,172.1281,172.302,172.1189,172.2746,8396.0
2021-06-30 15:00:00,188.19,188.32,188.16,188.28,10925.0,172.2837,172.4027,172.2562,172.3661,10925.0
2021-06-30 15:10:00,188.28,188.46,188.27,188.38,10103.0,172.3661,172.5309,172.357,172.4577,10103.0
2021-06-30 15:20:00,188.38,188.59,188.34,188.45,17019.0,172.4577,172.6499,172.421,172.5217,17019.0
2021-06-30 15:30:00,188.41,188.43,188.18,188.37,17956.0,172.4851,172.5034,172.2746,172.4485,17956.0
2021-06-30 15:40:00,188.4,188.49,188.14,188.14,22992.0,172.476,172.5584,172.2379,172.2379,22992.0
2021-06-30 15:50:00,188.12,188.5,188.03,188.17,73450.0,172.2196,172.5675,172.1372,172.2654,73450.0
2021-07-01 09:30:00,187.82,188.04,187.46,187.7,27333.0,173.0331,173.2358,172.7014,172.9225,27333.0
2021-07-01 09:40:00,187.67,188.06,187.67,187.89,13551.0,172.8949,173.2542,172.8949,173.0976,13551.0
2021-07-01 09:50:00,187.92,188.0,187.53,187.72,7922.0,173.1252,173.1989,172.7659,172.9409,7922.0
2021-07-01 10:00:00,187.65,187.79,187.28,187.46,16514.0,172.8765,173.0054,172.5356,172.7014,16514.0
2021-07-01 10:10:00,187.53,188.3,187.43,188.3,13035.0,172.7659,173.4753,172.6738,173.4753,13035.0
2021-07-01 10:20:00,188.26,188.28,187.73,187.86,11760.0,173.4384,173.4569,172.9502,173.0699,11760.0
2021-07-01 10:30:00,187.87,187.95,187.66,187.94,4345.0,173.0791,173.1528,172.8857,173.1436,4345.0
2021-07-01 10:40:00,187.91,188.43,187.85,188.43,3916.0,173.116,173.595,173.0607,173.595,3916.0
2021-07-01 10:50:00,188.45,188.6,188.26,188.45,7443.0,173.6135,173.7517,173.4384,173.6135,7443.0
2021-07-01 11:00:00,188.39,188.85,188.32,188.68,6739.0,173.5582,173.982,173.4937,173.8254,6739.0
2021-07-01 11:10:00,188.66,188.79,188.64,188.69,8640.0,173.8069,173.9267,173.7885,173.8346,8640.0
2021-07-01 11:20:00,188.71,188.99,188.7,188.99,7926.0,173.853,174.111,173.8438,174.111,7926.0
2021-07-01 11:30:00,189.09,189.09,188.73,188.85,8173.0,174.2031,174.2031,173.8714,173.982,8173.0
2021-07-01 11:40:00,188.83,188.83,188.44,188.53,9216.0,173.9636,173.9636,173.6043,173.6872,9216.0
2021-07-01 11:50:00,188.56,188.73,188.45,188.48,3632.0,173.7148,173.8714,173.6135,173.6411,3632.0
2021-07-01 12:00:00,188.48,188.7,188.48,188.63,7304.0,173.6411,173.8438,173.6411,173.7793,7304.0
2021-07-01 12:10:00,188.66,188.73,188.54,188.67,3333.0,173.8069,173.8714,173.6964,173.8162,3333.0
2021-07-01 12:20:00,188.7,188.7,188.5,188.52,3720.0,173.8438,173.8438,173.6595,173.678,3720.0
2021-07-01 12:30:00,188.52,188.76,188.48,188.75,1959.0,173.678,173.8991,173.6411,173.8899,1959.0
2021-07-01 12:40:00,188.82,188.82,188.67,188.71,4459.0,173.9543,173.9543,173.8162,173.853,4459.0
2021-07-01 12:50:00,188.79,188.81,188.72,188.74,3072.0,173.9267,173.9451,173.8622,173.8806,3072.0
2021-07-01 13:00:00,188.74,188.82,188.56,188.64,16081.0,173.8806,173.9543,173.7148,173.7885,16081.0
2021-07-01 13:10:00,188.65,188.89,188.65,188.89,3984.0,173.7977,174.0188,173.7977,174.0188,3984.0
2021-07-01 13:20:00,188.8,188.84,188.68,188.73,4568.0,173.9359,173.9728,173.8254,173.8714,4568.0
2021-07-01 13:30:00,188.75,188.78,188.56,188.75,7009.0,173.8899,173.9175,173.7148,173.8899,7009.0
2021-07-01 13:40:00,188.71,188.73,188.6,188.69,2939.0,173.853,173.8714,173.7517,173.8346,2939.0
2021-07-01 13:50:00,188.7,188.8,188.64,188.68,5905.0,173.8438,173.9359,173.7885,173.8254,5905.0
2021-07-01 14:00:00,188.68,188.68,188.35,188.43,5365.0,173.8254,173.8254,173.5213,173.595,5365.0
2021-07-01 14:10:00,188.4,188.41,188.21,188.21,8076.0,173.5674,173.5766,173.3924,173.3924,8076.0
2021-07-01 14:20:00,188.22,188.42,188.15,188.28,13007.0,173.4016,173.5858,173.3371,173.4569,13007.0
2021-07-01 14:30:00,188.22,188.31,188.07,188.18,16672.0,173.4016,173.4845,173.2634,173.3647,16672.0
2021-07-01 14:40:00,188.15,188.31,188.05,188.24,13189.0,173.3371,173.4845,173.245,173.42,13189.0
2021-07-01 14:50:00,188.24,188.29,188.16,188.22,7410.0,173.42,173.4661,173.3463,173.4016,7410.0
2021-07-01 15:00:00,188.27,188.36,188.17,188.21,10793.0,173.4476,173.5306,173.3555,173.3924,10793.0
2021-07-01 15:10:00,188.2,188.53,188.11,188.5,15777.0,173.3832,173.6872,173.3002,173.6595,15777.0
2021-07-01 15:20:00,188.48,188.52,188.24,188.37,13495.0,173.6411,173.678,173.42,173.5398,13495.0
2021-07-01 15:30:00,188.38,188.42,188.13,188.15,27377.0,173.549,173.5858,173.3187,173.3371,27377.0
2021-07-01 15:40:00,188.18,188.29,188.11,188.23,29016.0,173.3647,173.4661,173.3002,173.4108,29016.0
2021-07-01 15:50:00,188.28,188.29,187.9,188.05,109789.0,173.4569,173.4661,173.1068,173.245,109789.0
2021-07-02 09:30:00,188.25,188.43,187.41,187.68,19950.0,173.4292,173.595,172.6554,172.9041,19950.0
2021-07-02 09:40:00,187.56,187.82,187.37,187.77,5188.0,172.7935,173.0331,172.6185,172.987,5188.0
2021-07-02 09:50:00,187.73,187.76,187.56,187.76,8520.0,172.9502,172.9778,172.7935,172.9778,8520.0
2021-07-02 10:00:00,187.82,187.94,187.75,187.83,4389.0,173.0331,173.1436,172.9686,173.0423,4389.0
2021-07-02 10:10:00,187.9,188.13,187.84,188.08,8008.0,173.1068,173.3187,173.0515,173.2726,8008.0
2021-07-02 10:20:00,188.11,188.28,188.02,188.28,6632.0,173.3002,173.4569,173.2173,173.4569,6632.0
2021-07-02 10:30:00,188.35,188.63,188.31,188.44,4530.0,173.5213,173.7793,173.4845,173.6043,4530.0
2021-07-02 10:40:00,188.47,188.73,188.44,188.62,9023.0,173.6319,173.8714,173.6043,173.7701,9023.0
2021-07-02 10:50:00,188.57,188.82,188.46,188.82,5124.0,173.724,173.9543,173.6227,173.9543,5124.0
2021-07-02 11:00:00,188.8,188.83,188.51,188.56,6937.0,173.9359,173.9636,173.6687,173.7148,6937.0
2021-07-02 11:10:00,188.62,188.69,188.56,188.66,4237.0,173.7701,173.8346,173.7148,173.8069,4237.0
2021-07-02 11:20:00,188.65,189.07,188.65,189.06,10258.0,173.7977,174.1847,173.7977,174.1754,10258.0
2021-07-02 11:30:00,189.09,189.09,188.68,188.68,9069.0,174.2031,174.2031,173.8254,173.8254,9069.0
2021-07-02 11:40:00,188.72,188.82,188.65,188.81,6496.0,173.8622,173.9543,173.7977,173.9451,6496.0
2021-07-02 11:50:00,188.84,188.92,188.73,188.89,4335.0,173.9728,174.0465,173.8714,174.0188,4335.0
2021-07-02 12:00:00,188.95,189.01,188.85,188.94,3954.0,174.0741,174.1294,173.982,174.0649,3954.0
2021-07-02 12:10:00,188.93,188.93,188.81,188.85,5293.0,174.0557,174.0557,173.9451,173.982,5293.0
2021-07-02 12:20:00,188.81,188.92,188.76,188.88,3103.0,173.9451,174.0465,173.8991,174.0096,3103.0
2021-07-02 12:30:00,188.89,189.08,188.81,189.07,5074.0,174.0188,174.1939,173.9451,174.1847,5074.0
2021-07-02 12:40:00,189.1,189.36,189.1,189.31,7944.0,174.2123,174.4518,174.2123,174.4058,7944.0
2021-07-02 12:50:00,189.35,189.47,189.33,189.36,6040.0,174.4426,174.5532,174.4242,174.4518,6040.0
2021-07-02 13:00:00,189.36,189.5,189.29,189.39,9724.0,174.4518,174.5808,174.3873,174.4795,9724.0
2021-07-02 13:10:00,189.37,189.44,189.32,189.38,4761.0,174.461,174.5255,174.415,174.4703,4761.0
2021-07-02 13:20:00,189.43,189.51,189.32,189.51,8880.0,174.5163,174.59,174.415,174.59,8880.0
2021-07-02 13:30:00,189.56,189.56,189.19,189.26,6814.0,174.6361,174.6361,174.2952,174.3597,6814.0
2021-07-02 13:40:00,189.29,189.39,189.16,189.17,5367.0,174.3873,174.4795,174.2676,174.2768,5367.0
2021-07-02 13:50:00,189.23,189.26,189.1,189.17,7086.0,174.3321,174.3597,174.2123,174.2768,7086.0
2021-07-02 14:00:00,189.21,189.34,189.21,189.29,5685.0,174.3136,174.4334,174.3136,174.3873,5685.0
2021-07-02 14:10:00,189.3,189.37,189.21,189.21,7292.0,174.3966,174.461,174.3136,174.3136,7292.0
2021-07-02 14:20:00,189.25,189.4,189.24,189.34,8680.0,174.3505,174.4887,174.3413,174.4334,8680.0
2021-07-02 14:30:00,189.38,189.44,189.23,189.41,7820.0,174.4703,174.5255,174.3321,174.4979,7820.0
2021-07-02 14:40:00,189.5,189.5,189.25,189.25,6506.0,174.5808,174.5808,174.3505,174.3505,6506.0
2021-07-02 14:50:00,189.22,189.4,189.14,189.14,4763.0,174.3229,174.4887,174.2492,174.2492,4763.0
2021-07-02 15:00:00,189.16,189.37,189.16,189.26,5421.0,174.2676,174.461,174.2676,174.3597,5421.0
2021-07-02 15:10:00,189.31,189.35,189.03,189.03,10677.0,174.4058,174.4426,174.1478,174.1478,10677.0
2021-07-02 15:20:00,189.03,189.03,188.82,188.92,4960.0,174.1478,174.1478,173.9543,174.0465,4960.0
2021-07-02 15:30:00,188.9,188.93,188.69,188.79,12713.0,174.028,174.0557,173.8346,173.9267,12713.0
2021-07-02 15:40:00,188.82,188.96,188.79,188.83,12344.0,173.9543,174.0833,173.9267,173.9636,12344.0
2021-07-02 15:50:00,188.9,189.08,188.43,188.57,59178.0,174.028,174.1939,173.595,173.724,59178.0
2021-07-06 09:30:00,187.81,188.04,187.01,187.34,27042.0,173.0239,173.2358,172.2868,172.5909,27042.0
2021-07-06 09:40:00,187.34,187.34,186.69,186.91,10013.0,172.5909,172.5909,171.992,172.1947,10013.0
2021-07-06 09:50:00,186.89,186.91,186.55,186.55,9755.0,172.1763,172.1947,171.8631,171.8631,9755.0
2021-07-06 10:00:00,186.6,186.63,185.67,185.67,13372.0,171.9091,171.9368,171.0523,171.0523,13372.0
2021-07-06 10:10:00,185.69,185.74,185.06,185.25,10953.0,171.0708,171.1168,170.4904,170.6654,10953.0
2021-07-06 10:20:00,185.27,185.32,184.9,185.14,14753.0,170.6838,170.7299,170.343,170.5641,14753.0
2021-07-06 10:30:00,185.13,185.44,184.89,185.43,9512.0,170.5549,170.8404,170.3337,170.8312,9512.0
2021-07-06 10:40:00,185.38,185.43,184.75,184.81,10319.0,170.7852,170.8312,170.2048,170.26,10319.0
2021-07-06 10:50:00,184.7,184.75,184.5,184.65,11957.0,170.1587,170.2048,169.9745,170.1126,11957.0
2021-07-06 11:00:00,184.62,184.74,184.39,184.53,8943.0,170.085,170.1956,169.8731,170.0021,8943.0
2021-07-06 11:10:00,184.51,184.67,184.4,184.56,11110.0,169.9837,170.1311,169.8823,170.0297,11110.0
2021-07-06 11:20:00,184.56,184.75,184.3,184.63,10141.0,170.0297,170.2048,169.7902,170.0942,10141.0
2021-07-06 11:30:00,184.66,185.12,184.59,185.09,8422.0,170.1219,170.5456,170.0574,170.518,8422.0
2021-07-06 11:40:00,185.11,185.48,185.04,185.48,3417.0,170.5364,170.8773,170.4719,170.8773,3417.0
2021-07-06 11:50:00,185.47,185.47,185.21,185.43,4232.0,170.8681,170.8681,170.6286,170.8312,4232.0
2021-07-06 12:00:00,185.27,185.3,185.16,185.2,3543.0,170.6838,170.7115,170.5825,170.6193,3543.0
2021-07-06 12:10:00,185.32,185.68,185.32,185.68,2610.0,170.7299,171.0616,170.7299,171.0616,2610.0
2021-07-06 12:20:00,185.71,185.72,185.35,185.5,5079.0,171.0892,171.0984,170.7575,170.8957,5079.0
2021-07-06 12:30:00,185.54,185.54,185.25,185.37,4236.0,170.9326,170.9326,170.6654,170.776,4236.0
2021-07-06 12:40:00,185.37,185.48,185.31,185.38,6220.0,170.776,170.8773,170.7207,170.7852,6220.0
2021-07-06 12:50:00,185.4,185.63,185.38,185.63,4779.0,170.8036,171.0155,170.7852,171.0155,4779.0
2021-07-06 13:00:00,185.63,185.81,185.59,185.75,5632.0,171.0155,171.1813,170.9786,171.126,5632.0
2021-07-06 13:10:00,185.77,185.82,185.68,185.74,5221.0,171.1445,171.1905,171.0616,171.1168,5221.0
2021-07-06 13:20:00,185.81,185.92,185.67,185.7,4332.0,171.1813,171.2827,171.0523,171.08,4332.0
2021-07-06 13:30:00,185.68,185.89,185.66,185.89,4225.0,171.0616,171.255,171.0431,171.255,4225.0
2021-07-06 13:40:00,185.83,186.1,185.81,186.05,9223.0,171.1997,171.4485,171.1813,171.4024,9223.0
2021-07-06 13:50:00,186.11,186.29,186.11,186.24,2240.0,171.4577,171.6235,171.4577,171.5775,2240.0
2021-07-06 14:00:00,186.29,186.39,186.29,186.36,7622.0,171.6235,171.7157,171.6235,171.688,7622.0
2021-07-06 14:10:00,186.36,186.4,186.31,186.39,4161.0,171.688,171.7249,171.642,171.7157,4161.0
2021-07-06 14:20:00,186.42,186.59,186.38,186.54,6088.0,171.7433,171.8999,171.7064,171.8538,6088.0
2021-07-06 14:30:00,186.61,186.71,186.5,186.65,4822.0,171.9183,172.0105,171.817,171.9552,4822.0
2021-07-06 14:40:00,186.69,186.74,186.63,186.71,7974.0,171.992,172.0381,171.9368,172.0105,7974.0
2021-07-06 14:50:00,186.71,186.73,186.5,186.5,4426.0,172.0105,172.0289,171.817,171.817,4426.0
2021-07-06 15:00:00,186.53,186.8,186.52,186.76,5240.0,171.8446,172.0934,171.8354,172.0565,5240.0
2021-07-06 15:10:00,186.86,186.9,186.76,186.77,4561.0,172.1487,172.1855,172.0565,172.0657,4561.0
2021-07-06 15:20:00,186.77,186.91,186.69,186.89,16055.0,172.0657,172.1947,171.992,172.1763,16055.0
2021-07-06 15:30:00,186.92,187.04,186.75,187.0,16343.0,172.2039,172.3145,172.0473,172.2776,16343.0
2021-07-06 15:40:00,187.0,187.33,187.0,187.28,22339.0,172.2776,172.5817,172.2776,172.5356,22339.0
2021-07-06 15:50:00,187.33,187.46,186.88,186.91,91083.0,172.5817,172.7014,172.1671,172.1947,91083.0
2021-07-07 09:30:00,185.89,187.8,185.89,187.59,26506.0,171.255,173.0146,171.255,172.8212,26506.0
2021-07-07 09:40:00,187.52,187.71,186.92,187.58,6963.0,172.7567,172.9317,172.2039,172.812,6963.0
2021-07-07 09:50:00,187.58,187.63,186.91,187.19,7047.0,172.812,172.858,172.1947,172.4527,7047.0
2021-07-07 10:00:00,187.19,187.41,187.07,187.34,7015.0,172.4527,172.6554,172.3421,172.5909,7015.0
2021-07-07 10:10:00,187.4,187.63,187.37,187.55,4560.0,172.6461,172.858,172.6185,172.7843,4560.0
2021-07-07 10:20:00,187.55,187.56,187.33,187.34,5774.0,172.7843,172.7935,172.5817,172.5909,5774.0
2021-07-07 10:30:00,187.35,187.61,187.13,187.49,4841.0,172.6001,172.8396,172.3974,172.7291,4841.0
2021-07-07 10:40:00,187.51,188.15,187.36,188.06,5179.0,172.7475,173.3371,172.6093,173.2542,5179.0
2021-07-07 10:50:00,188.06,188.13,187.87,187.95,7004.0,173.2542,173.3187,173.0791,173.1528,7004.0
2021-07-07 11:00:00,188.0,188.57,187.93,188.5,14833.0,173.1989,173.724,173.1344,173.6595,14833.0
2021-07-07 11:10:00,188.55,188.74,188.55,188.71,4852.0,173.7056,173.8806,173.7056,173.853,4852.0
2021-07-07 11:20:00,188.71,189.21,188.71,189.21,10615.0,173.853,174.3136,173.853,174.3136,10615.0
2021-07-07 11:30:00,189.16,189.51,189.13,189.35,7391.0,174.2676,174.59,174.2399,174.4426,7391.0
2021-07-07 11:40:00,189.36,189.42,188.73,188.73,10208.0,174.4518,174.5071,173.8714,173.8714,10208.0
2021-07-07 11:50:00,188.79,188.8,188.23,188.34,2647.0,173.9267,173.9359,173.4108,173.5121,2647.0
2021-07-07 12:00:00,188.44,188.54,188.23,188.54,3958.0,173.6043,173.6964,173.4108,173.6964,3958.0
2021-07-07 12:10:00,188.54,188.8,188.43,188.8,5618.0,173.6964,173.9359,173.595,173.9359,5618.0
2021-07-07 12:20:00,188.86,188.91,188.64,188.7,4458.0,173.9912,174.0373,173.7885,173.8438,4458.0
2021-07-07 12:30:00,188.74,189.0,188.68,188.7,6500.0,173.8806,174.1202,173.8254,173.8438,6500.0
2021-07-07 12:40:00,188.67,188.76,188.47,188.74,16371.0,173.8162,173.8991,173.6319,173.8806,16371.0
2021-07-07 12:50:00,188.71,188.79,188.64,188.73,6105.0,173.853,173.9267,173.7885,173.8714,6105.0
2021-07-07 13:00:00,188.74,189.12,188.74,188.93,16163.0,173.8806,174.2307,173.8806,174.0557,16163.0
2021-07-07 13:10:00,188.94,188.98,188.78,188.94,9901.0,174.0649,174.1017,173.9175,174.0649,9901.0
2021-07-07 13:20:00,188.88,188.9,188.66,188.71,6712.0,174.0096,174.028,173.8069,173.853,6712.0
2021-07-07 13:30:00,188.84,189.06,188.68,189.06,7086.0,173.9728,174.1754,173.8254,174.1754,7086.0
2021-07-07 13:40:00,189.03,189.15,188.93,189.15,9151.0,174.1478,174.2584,174.0557,174.2584,9151.0
2021-07-07 13:50:00,189.12,189.15,188.89,188.89,10414.0,174.2307,174.2584,174.0188,174.0188,10414.0
2021-07-07 14:00:00,188.88,189.21,188.87,189.16,5291.0,174.0096,174.3136,174.0004,174.2676,5291.0
2021-07-07 14:10:00,189.16,189.22,188.92,189.17,7436.0,174.2676,174.3229,174.0465,174.2768,7436.0
2021-07-07 14:20:00,189.11,189.14,188.92,188.99,10137.0,174.2215,174.2492,174.0465,174.111,10137.0
2021-07-07 14:30:00,188.92,189.09,188.92,189.08,8160.0,174.0465,174.2031,174.0465,174.1939,8160.0
2021-07-07 14:40:00,189.03,189.33,189.02,189.28,22541.0,174.1478,174.4242,174.1386,174.3781,22541.0
2021-07-07 14:50:00,189.27,189.36,189.21,189.35,7438.0,174.3689,174.4518,174.3136,174.4426,7438.0
2021-07-07 15:00:00,189.35,189.55,189.32,189.51,20589.0,174.4426,174.6269,174.415,174.59,20589.0
2021-07-07 15:10:00,189.52,189.72,189.48,189.7,12723.0,174.5992,174.7835,174.5624,174.7651,12723.0
2021-07-07 15:20:00,189.71,189.85,189.63,189.78,24924.0,174.7743,174.9033,174.7006,174.8388,24924.0
2021-07-07 15:30:00,189.76,189.98,189.65,189.89,21752.0,174.8203,175.023,174.719,174.9401,21752.0
2021-07-07 15:40:00,189.91,190.22,189.78,190.0,42841.0,174.9585,175.2441,174.8388,175.0414,42841.0
2021-07-07 15:50:00,190.05,190.27,189.67,189.8,91056.0,175.0875,175.2902,174.7374,174.8572,91056.0
2021-07-08 09:30:00,187.83,188.1,187.05,187.53,43806.0,173.0423,173.291,172.3237,172.7659,43806.0
2021-07-08 09:40:00,187.73,188.29,187.44,188.28,12410.0,172.9502,173.4661,172.683,173.4569,12410.0
2021-07-08 09:50:00,188.18,188.72,188.08,188.7,15929.0,173.3647,173.8622,173.2726,173.8438,15929.0
2021-07-08 10:00:00,188.58,188.58,187.76,188.05,18295.0,173.7332,173.7332,172.9778,173.245,18295.0
2021-07-08 10:10:00,187.86,187.99,187.07,187.28,15311.0,173.0699,173.1897,172.3421,172.5356,15311.0
2021-07-08 10:20:00,187.28,187.48,186.79,187.43,17141.0,172.5356,172.7198,172.0842,172.6738,17141.0
2021-07-08 10:30:00,187.47,187.81,187.32,187.79,13763.0,172.7106,173.0239,172.5724,173.0054,13763.0
2021-07-08 10:40:00,187.88,188.18,187.61,187.97,16068.0,173.0883,173.3647,172.8396,173.1713,16068.0
2021-07-08 10:50:00,187.97,188.31,187.79,188.23,13902.0,173.1713,173.4845,173.0054,173.4108,13902.0
2021-07-08 11:00:00,188.3,188.87,188.27,188.76,19078.0,173.4753,174.0004,173.4476,173.8991,19078.0
2021-07-08 11:10:00,188.87,189.08,188.59,189.08,11881.0,174.0004,174.1939,173.7425,174.1939,11881.0
2021-07-08 11:20:00,189.11,189.22,188.86,189.0,7925.0,174.2215,174.3229,173.9912,174.1202,7925.0
2021-07-08 11:30:00,189.05,189.09,188.82,188.87,5288.0,174.1662,174.2031,173.9543,174.0004,5288.0
2021-07-08 11:40:00,189.08,189.34,188.88,189.13,16022.0,174.1939,174.4334,174.0096,174.2399,16022.0
2021-07-08 11:50:00,189.07,189.12,188.73,188.87,5566.0,174.1847,174.2307,173.8714,174.0004,5566.0
2021-07-08 12:00:00,188.87,189.1,188.81,189.0,4991.0,174.0004,174.2123,173.9451,174.1202,4991.0
2021-07-08 12:10:00,188.96,189.01,188.76,188.84,5397.0,174.0833,174.1294,173.8991,173.9728,5397.0
2021-07-08 12:20:00,188.86,189.12,188.76,188.95,2965.0,173.9912,174.2307,173.8991,174.0741,2965.0
2021-07-08 12:30:00,188.94,189.07,188.9,188.93,2115.0,174.0649,174.1847,174.028,174.0557,2115.0
2021-07-08 12:40:00,188.91,189.28,188.89,189.28,3459.0,174.0373,174.3781,174.0188,174.3781,3459.0
2021-07-08 12:50:00,189.21,189.41,189.19,189.29,2912.0,174.3136,174.4979,174.2952,174.3873,2912.0
2021-07-08 13:00:00,189.23,189.27,188.65,188.75,2886.0,174.3321,174.3689,173.7977,173.8899,2886.0
2021-07-08 13:10:00,188.78,188.79,188.5,188.67,4563.0,173.9175,173.9267,173.6595,173.8162,4563.0
2021-07-08 13:20:00,188.63,188.63,188.21,188.5,5414.0,173.7793,173.7793,173.3924,173.6595,5414.0
2021-07-08 13:30:00,188.5,188.53,188.14,188.25,13544.0,173.6595,173.6872,173.3279,173.4292,13544.0
2021-07-08 13:40:00,188.17,188.31,188.0,188.0,7034.0,173.3555,173.4845,173.1989,173.1989,7034.0
2021-07-08 13:50:00,187.96,188.01,187.75,187.82,7416.0,173.1621,173.2081,172.9686,173.0331,7416.0
2021-07-08 14:00:00,187.85,187.85,187.51,187.65,11955.0,173.0607,173.0607,172.7475,172.8765,11955.0
2021-07-08 14:10:00,187.57,187.72,187.45,187.47,7164.0,172.8028,172.9409,172.6922,172.7106,7164.0
2021-07-08 14:20:00,187.47,187.63,187.39,187.43,6404.0,172.7106,172.858,172.6369,172.6738,6404.0
2021-07-08 14:30:00,187.41,187.55,187.33,187.47,8799.0,172.6554,172.7843,172.5817,172.7106,8799.0
2021-07-08 14:40:00,187.5,187.6,187.4,187.58,19605.0,172.7383,172.8304,172.6461,172.812,19605.0
2021-07-08 14:50:00,187.6,187.8,187.56,187.75,9769.0,172.8304,173.0146,172.7935,172.9686,9769.0
2021-07-08 15:00:00,187.72,187.94,187.69,187.83,20549.0,172.9409,173.1436,172.9133,173.0423,20549.0
2021-07-08 15:10:00,187.84,187.85,187.41,187.52,9978.0,173.0515,173.0607,172.6554,172.7567,9978.0
2021-07-08 15:20:00,187.54,187.74,187.47,187.53,6734.0,172.7751,172.9594,172.7106,172.7659,6734.0
2021-07-08 15:30:00,187.57,188.29,187.54,187.84,14389.0,172.8028,173.4661,172.7751,173.0515,14389.0
2021-07-08 15:40:00,187.81,187.89,187.49,187.5,16468.0,173.0239,173.0976,172.7291,172.7383,16468.0
2021-07-08 15:50:00,187.48,188.03,187.48,188.03,47640.0,172.7198,173.2265,172.7198,173.2265,47640.0
2021-07-09 09:30:00,190.14,190.32,189.7,190.28,19227.0,175.1704,175.3362,174.7651,175.2994,19227.0
2021-07-09 09:40:00,190.27,190.68,190.19,190.31,9898.0,175.2902,175.6679,175.2165,175.327,9898.0
2021-07-09 09:50:00,190.52,191.18,190.49,190.78,21372.0,175.5205,176.1285,175.4929,175.76,21372.0
2021-07-09 10:00:00,190.94,191.24,190.61,190.61,4392.0,175.9074,176.1838,175.6034,175.6034,4392.0
2021-07-09 10:10:00,190.7,190.92,190.54,190.69,3496.0,175.6863,175.889,175.5389,175.6771,3496.0
2021-07-09 10:20:00,190.75,190.75,190.13,190.25,9011.0,175.7324,175.7324,175.1612,175.2718,9011.0
2021-07-09 10:30:00,190.35,190.38,189.99,190.22,7477.0,175.3639,175.3915,175.0322,175.2441,7477.0
2021-07-09 10:40:00,190.26,190.3,189.87,190.04,9569.0,175.281,175.3178,174.9217,175.0783,9569.0
2021-07-09 10:50:00,190.04,190.08,189.32,189.32,16322.0,175.0783,175.1151,174.415,174.415,16322.0
2021-07-09 11:00:00,189.39,189.65,189.39,189.52,3680.0,174.4795,174.719,174.4795,174.5992,3680.0
2021-07-09 11:10:00,189.5,189.78,189.31,189.78,15537.0,174.5808,174.8388,174.4058,174.8388,15537.0
2021-07-09 11:20:00,189.8,189.84,189.59,189.76,14783.0,174.8572,174.894,174.6637,174.8203,14783.0
2021-07-09 11:30:00,189.89,189.89,189.67,189.75,8732.0,174.9401,174.9401,174.7374,174.8111,8732.0
2021-07-09 11:40:00,189.79,189.97,189.58,189.62,18914.0,174.848,175.0138,174.6545,174.6914,18914.0
2021-07-09 11:50:00,189.65,189.94,189.65,189.68,6843.0,174.719,174.9862,174.719,174.7466,6843.0
2021-07-09 12:00:00,189.73,189.84,189.43,189.43,4822.0,174.7927,174.894,174.5163,174.5163,4822.0
2021-07-09 12:10:00,189.37,189.45,189.29,189.36,5214.0,174.461,174.5347,174.3873,174.4518,5214.0
2021-07-09 12:20:00,189.37,189.38,188.82,188.85,7915.0,174.461,174.4703,173.9543,173.982,7915.0
2021-07-09 12:30:00,188.82,188.98,188.61,188.84,9756.0,173.9543,174.1017,173.7609,173.9728,9756.0
2021-07-09 12:40:00,188.88,189.08,188.78,189.04,12990.0,174.0096,174.1939,173.9175,174.157,12990.0
2021-07-09 12:50:00,189.03,189.21,188.77,188.92,8633.0,174.1478,174.3136,173.9083,174.0465,8633.0
2021-07-09 13:00:00,188.94,189.04,188.87,188.89,6239.0,174.0649,174.157,174.0004,174.0188,6239.0
2021-07-09 13:10:00,188.88,188.99,188.65,188.99,16398.0,174.0096,174.111,173.7977,174.111,16398.0
2021-07-09 13:20:00,188.94,188.94,188.59,188.69,13805.0,174.0649,174.0649,173.7425,173.8346,13805.0
2021-07-09 13:30:00,188.69,188.96,188.68,188.94,10305.0,173.8346,174.0833,173.8254,174.0649,10305.0
2021-07-09 13:40:00,188.95,189.42,188.94,189.35,18339.0,174.0741,174.5071,174.0649,174.4426,18339.0
2021-07-09 13:50:00,189.33,189.46,189.25,189.26,8924.0,174.4242,174.544,174.3505,174.3597,8924.0
2021-07-09 14:00:00,189.36,189.42,189.14,189.37,6662.0,174.4518,174.5071,174.2492,174.461,6662.0
2021-07-09 14:10:00,189.34,189.48,189.29,189.46,24100.0,174.4334,174.5624,174.3873,174.544,24100.0
2021-07-09 14:20:00,189.46,189.76,189.4,189.7,33883.0,174.544,174.8203,174.4887,174.7651,33883.0
2021-07-09 14:30:00,189.73,189.75,189.46,189.75,32478.0,174.7927,174.8111,174.544,174.8111,32478.0
2021-07-09 14:40:00,189.77,189.77,189.52,189.72,19519.0,174.8296,174.8296,174.5992,174.7835,19519.0
2021-07-09 14:50:00,189.71,189.83,189.59,189.6,18792.0,174.7743,174.8848,174.6637,174.6729,18792.0
2021-07-09 15:00:00,189.6,189.83,189.51,189.76,8500.0,174.6729,174.8848,174.59,174.8203,8500.0
2021-07-09 15:10:00,189.79,190.0,189.78,189.98,5644.0,174.848,175.0414,174.8388,175.023,5644.0
2021-07-09 15:20:00,189.98,190.05,189.77,190.03,10004.0,175.023,175.0875,174.8296,175.0691,10004.0
2021-07-09 15:30:00,190.02,190.12,189.96,190.06,24890.0,175.0599,175.152,175.0046,175.0967,24890.0
2021-07-09 15:40:00,190.08,190.08,189.8,190.0,24108.0,175.1151,175.1151,174.8572,175.0414,24108.0
2021-07-09 15:50:00,190.05,190.32,189.96,190.13,76577.0,175.0875,175.3362,175.0046,175.1612,76577.0
2021-07-12 09:30:00,189.51,190.1,188.5,189.87,25671.0,174.59,175.1336,173.6595,174.9217,25671.0
2021-07-12 09:40:00,189.85,189.96,189.41,189.74,7634.0,174.9033,175.0046,174.4979,174.8019,7634.0
2021-07-12 09:50:00,189.84,190.14,189.72,190.02,10933.0,174.894,175.1704,174.7835,175.0599,10933.0
2021-07-12 10:00:00,190.02,190.33,189.97,190.1,11597.0,175.0599,175.3455,175.0138,175.1336,11597.0
2021-07-12 10:10:00,190.05,190.37,189.99,190.37,11932.0,175.0875,175.3823,175.0322,175.3823,11932.0
2021-07-12 10:20:00,190.33,190.54,190.15,190.33,9205.0,175.3455,175.5389,175.1796,175.3455,9205.0
2021-07-12 10:30:00,190.37,190.46,189.99,190.23,7201.0,175.3823,175.4652,175.0322,175.2533,7201.0
2021-07-12 10:40:00,190.2,190.31,189.92,190.16,29171.0,175.2257,175.327,174.9677,175.1888,29171.0
2021-07-12 10:50:00,190.15,190.16,189.91,190.13,10491.0,175.1796,175.1888,174.9585,175.1612,10491.0
2021-07-12 11:00:00,190.01,190.01,189.48,189.5,8588.0,175.0507,175.0507,174.5624,174.5808,8588.0
2021-07-12 11:10:00,189.43,189.59,189.31,189.41,19570.0,174.5163,174.6637,174.4058,174.4979,19570.0
2021-07-12 11:20:00,189.39,189.53,189.21,189.46,8025.0,174.4795,174.6084,174.3136,174.544,8025.0
2021-07-12 11:30:00,189.47,189.47,189.17,189.27,7559.0,174.5532,174.5532,174.2768,174.3689,7559.0
2021-07-12 11:40:00,189.29,189.44,189.23,189.27,10241.0,174.3873,174.5255,174.3321,174.3689,10241.0
2021-07-12 11:50:00,189.31,189.5,189.27,189.5,9934.0,174.4058,174.5808,174.3689,174.5808,9934.0
2021-07-12 12:00:00,189.47,189.51,189.28,189.31,3290.0,174.5532,174.59,174.3781,174.4058,3290.0
2021-07-12 12:10:00,189.3,189.36,189.05,189.05,6409.0,174.3966,174.4518,174.1662,174.1662,6409.0
2021-07-12 12:20:00,189.05,189.13,188.74,188.81,6189.0,174.1662,174.2399,173.8806,173.9451,6189.0
2021-07-12 12:30:00,188.77,188.87,188.75,188.81,4706.0,173.9083,174.0004,173.8899,173.9451,4706.0
2021-07-12 12:40:00,188.84,188.84,188.58,188.58,6061.0,173.9728,173.9728,173.7332,173.7332,6061.0
2021-07-12 12:50:00,188.56,188.58,188.39,188.39,8180.0,173.7148,173.7332,173.5582,173.5582,8180.0
2021-07-12 13:00:00,188.37,188.79,188.37,188.76,4476.0,173.5398,173.9267,173.5398,173.8991,4476.0
2021-07-12 13:10:00,188.74,189.0,188.72,189.0,4555.0,173.8806,174.1202,173.8622,174.1202,4555.0
2021-07-12 13:20:00,189.0,189.21,188.99,189.21,7457.0,174.1202,174.3136,174.111,174.3136,7457.0
2021-07-12 13:30:00,189.18,189.23,189.11,189.14,5828.0,174.286,174.3321,174.2215,174.2492,5828.0
2021-07-12 13:40:00,189.16,189.19,189.02,189.19,5062.0,174.2676,174.2952,174.1386,174.2952,5062.0
2021-07-12 13:50:00,189.14,189.24,189.14,189.19,5065.0,174.2492,174.3413,174.2492,174.2952,5065.0
2021-07-12 14:00:00,189.14,189.33,189.1,189.1,4835.0,174.2492,174.4242,174.2123,174.2123,4835.0
2021-07-12 14:10:00,189.11,189.19,189.03,189.19,9232.0,174.2215,174.2952,174.1478,174.2952,9232.0
2021-07-12 14:20:00,189.19,189.26,189.13,189.23,5862.0,174.2952,174.3597,174.2399,174.3321,5862.0
2021-07-12 14:30:00,189.19,189.23,189.12,189.2,6789.0,174.2952,174.3321,174.2307,174.3044,6789.0
2021-07-12 14:40:00,189.23,189.35,189.23,189.35,10676.0,174.3321,174.4426,174.3321,174.4426,10676.0
2021-07-12 14:50:00,189.32,189.35,189.25,189.27,7972.0,174.415,174.4426,174.3505,174.3689,7972.0
2021-07-12 15:00:00,189.24,189.27,189.17,189.22,6934.0,174.3413,174.3689,174.2768,174.3229,6934.0
2021-07-12 15:10:00,189.2,189.31,189.16,189.31,8550.0,174.3044,174.4058,174.2676,174.4058,8550.0
2021-07-12 15:20:00,189.3,189.44,189.3,189.44,10785.0,174.3966,174.5255,174.3966,174.5255,10785.0
2021-07-12 15:30:00,189.41,189.47,189.3,189.3,12670.0,174.4979,174.5532,174.3966,174.3966,12670.0
2021-07-12 15:40:00,189.35,189.46,189.29,189.35,15326.0,174.4426,174.544,174.3873,174.4426,15326.0
2021-07-12 15:50:00,189.36,189.44,189.06,189.41,46772.0,174.4518,174.5255,174.1754,174.4979,46772.0
2021-07-13 09:30:00,189.37,190.18,189.16,190.18,22678.0,174.461,175.2073,174.2676,175.2073,22678.0
2021-07-13 09:40:00,190.27,190.29,189.69,189.81,7933.0,175.2902,175.3086,174.7558,174.8664,7933.0
2021-07-13 09:50:00,189.7,189.86,189.46,189.75,5286.0,174.7651,174.9125,174.544,174.8111,5286.0
2021-07-13 10:00:00,189.74,189.93,189.3,189.85,6833.0,174.8019,174.977,174.3966,174.9033,6833.0
2021-07-13 10:10:00,189.87,190.02,189.73,189.84,5074.0,174.9217,175.0599,174.7927,174.894,5074.0
2021-07-13 10:20:00,189.81,189.96,189.5,189.5,2970.0,174.8664,175.0046,174.5808,174.5808,2970.0
2021-07-13 10:30:00,189.57,189.7,189.46,189.66,4919.0,174.6453,174.7651,174.544,174.7282,4919.0
2021-07-13 10:40:00,189.62,189.72,189.38,189.45,6534.0,174.6914,174.7835,174.4703,174.5347,6534.0
2021-07-13 10:50:00,189.42,189.58,189.3,189.34,13231.0,174.5071,174.6545,174.3966,174.4334,13231.0
2021-07-13 11:00:00,189.38,189.63,189.35,189.57,7355.0,174.4703,174.7006,174.4426,174.6453,7355.0
2021-07-13 11:10:00,189.64,189.75,189.52,189.66,5327.0,174.7098,174.8111,174.5992,174.7282,5327.0
2021-07-13 11:20:00,189.6,189.94,189.52,189.62,10338.0,174.6729,174.9862,174.5992,174.6914,10338.0
2021-07-13 11:30:00,189.54,189.72,189.42,189.5,7164.0,174.6177,174.7835,174.5071,174.5808,7164.0
2021-07-13 11:40:00,189.49,189.54,189.3,189.48,7082.0,174.5716,174.6177,174.3966,174.5624,7082.0
2021-07-13 11:50:00,189.43,189.57,189.35,189.5,5218.0,174.5163,174.6453,174.4426,174.5808,5218.0
2021-07-13 12:00:00,189.58,189.7,189.51,189.57,11260.0,174.6545,174.7651,174.59,174.6453,11260.0
2021-07-13 12:10:00,189.59,189.67,189.54,189.67,13497.0,174.6637,174.7374,174.6177,174.7374,13497.0
2021-07-13 12:20:00,189.65,189.66,189.31,189.41,6357.0,174.719,174.7282,174.4058,174.4979,6357.0
2021-07-13 12:30:00,189.38,189.68,189.36,189.5,25447.0,174.4703,174.7466,174.4518,174.5808,25447.0
2021-07-13 12:40:00,189.5,189.51,189.31,189.38,5430.0,174.5808,174.59,174.4058,174.4703,5430.0
2021-07-13 12:50:00,189.38,189.45,189.37,189.42,4392.0,174.4703,174.5347,174.461,174.5071,4392.0
2021-07-13 13:00:00,189.44,189.53,189.35,189.39,11297.0,174.5255,174.6084,174.4426,174.4795,11297.0
2021-07-13 13:10:00,189.4,189.45,189.19,189.23,8746.0,174.4887,174.5347,174.2952,174.3321,8746.0
2021-07-13 13:20:00,189.24,189.5,189.24,189.44,6524.0,174.3413,174.5808,174.3413,174.5255,6524.0
2021-07-13 13:30:00,189.43,189.45,189.08,189.13,5286.0,174.5163,174.5347,174.1939,174.2399,5286.0
2021-07-13 13:40:00,189.14,189.28,189.07,189.24,5236.0,174.2492,174.3781,174.1847,174.3413,5236.0
2021-07-13 13:50:00,189.25,189.56,189.15,189.54,10423.0,174.3505,174.6361,174.2584,174.6177,10423.0
2021-07-13 14:00:00,189.53,189.73,189.45,189.61,24037.0,174.6084,174.7927,174.5347,174.6821,24037.0
2021-07-13 14:10:00,189.59,189.81,189.57,189.76,11213.0,174.6637,174.8664,174.6453,174.8203,11213.0
2021-07-13 14:20:00,189.78,189.83,189.61,189.62,24045.0,174.8388,174.8848,174.6821,174.6914,24045.0
2021-07-13 14:30:00,189.59,189.67,189.29,189.39,14924.0,174.6637,174.7374,174.3873,174.4795,14924.0
2021-07-13 14:40:00,189.44,189.44,189.04,189.35,14057.0,174.5255,174.5255,174.157,174.4426,14057.0
2021-07-13 14:50:00,189.34,189.5,189.07,189.13,31405.0,174.4334,174.5808,174.1847,174.2399,31405.0
2021-07-13 15:00:00,189.05,189.22,188.94,188.97,4413.0,174.1662,174.3229,174.0649,174.0925,4413.0
2021-07-13 15:10:00,189.0,189.03,188.83,188.92,12362.0,174.1202,174.1478,173.9636,174.0465,12362.0
2021-07-13 15:20:00,188.94,189.02,188.71,188.89,19253.0,174.0649,174.1386,173.853,174.0188,19253.0
2021-07-13 15:30:00,188.81,189.12,188.7,189.12,17082.0,173.9451,174.2307,173.8438,174.2307,17082.0
2021-07-13 15:40:00,189.09,189.42,189.04,189.2,24521.0,174.2031,174.5071,174.157,174.3044,24521.0
2021-07-13 15:50:00,189.12,189.2,188.65,188.74,67430.0,174.2307,174.3044,173.7977,173.8806,67430.0
2021-07-14 09:30:00,188.97,189.89,188.97,189.88,16346.0,174.0925,174.9401,174.0925,174.9309,16346.0
2021-07-14 09:40:00,190.02,190.12,189.72,189.91,8526.0,175.0599,175.152,174.7835,174.9585,8526.0
2021-07-14 09:50:00,190.0,190.06,189.31,189.31,6630.0,175.0414,175.0967,174.4058,174.4058,6630.0
2021-07-14 10:00:00,189.32,189.32,188.47,188.57,8461.0,174.415,174.415,173.6319,173.724,8461.0
2021-07-14 10:10:00,188.59,189.07,188.46,189.07,9847.0,173.7425,174.1847,173.6227,174.1847,9847.0
2021-07-14 10:20:00,189.12,189.21,188.93,188.93,4472.0,174.2307,174.3136,174.0557,174.0557,4472.0
2021-07-14 10:30:00,188.93,189.27,188.88,188.95,3952.0,174.0557,174.3689,174.0096,174.0741,3952.0
2021-07-14 10:40:00,188.98,189.07,188.8,189.07,4784.0,174.1017,174.1847,173.9359,174.1847,4784.0
2021-07-14 10:50:00,189.11,189.17,188.87,188.89,5381.0,174.2215,174.2768,174.0004,174.0188,5381.0
2021-07-14 11:00:00,188.88,188.88,188.62,188.7,5559.0,174.0096,174.0096,173.7701,173.8438,5559.0
2021-07-14 11:10:00,188.58,188.89,188.58,188.78,3955.0,173.7332,174.0188,173.7332,173.9175,3955.0
2021-07-14 11:20:00,188.79,188.89,188.57,188.84,14232.0,173.9267,174.0188,173.724,173.9728,14232.0
2021-07-14 11:30:00,188.84,188.98,188.58,188.64,17712.0,173.9728,174.1017,173.7332,173.7885,17712.0
2021-07-14 11:40:00,188.54,188.54,188.3,188.41,2515.0,173.6964,173.6964,173.4753,173.5766,2515.0
2021-07-14 11:50:00,188.33,188.68,188.33,188.68,3805.0,173.5029,173.8254,173.5029,173.8254,3805.0
2021-07-14 12:00:00,188.68,189.18,188.67,189.14,3281.0,173.8254,174.286,173.8162,174.2492,3281.0
2021-07-14 12:10:00,189.16,189.21,189.03,189.14,2128.0,174.2676,174.3136,174.1478,174.2492,2128.0
2021-07-14 12:20:00,189.1,189.24,189.08,189.24,2981.0,174.2123,174.3413,174.1939,174.3413,2981.0
2021-07-14 12:30:00,189.18,189.36,189.15,189.33,3991.0,174.286,174.4518,174.2584,174.4242,3991.0
2021-07-14 12:40:00,189.3,189.36,189.28,189.31,3337.0,174.3966,174.4518,174.3781,174.4058,3337.0
2021-07-14 12:50:00,189.39,189.39,189.2,189.2,1705.0,174.4795,174.4795,174.3044,174.3044,1705.0
2021-07-14 13:00:00,189.22,189.22,188.96,188.97,4782.0,174.3229,174.3229,174.0833,174.0925,4782.0
2021-07-14 13:10:00,188.99,189.08,188.8,188.86,7185.0,174.111,174.1939,173.9359,173.9912,7185.0
2021-07-14 13:20:00,188.83,189.13,188.82,189.12,6986.0,173.9636,174.2399,173.9543,174.2307,6986.0
2021-07-14 13:30:00,189.19,189.43,189.19,189.33,4565.0,174.2952,174.5163,174.2952,174.4242,4565.0
2021-07-14 13:40:00,189.49,189.53,189.36,189.36,4468.0,174.5716,174.6084,174.4518,174.4518,4468.0
2021-07-14 13:50:00,189.4,189.4,189.29,189.39,2500.0,174.4887,174.4887,174.3873,174.4795,2500.0
2021-07-14 14:00:00,189.38,189.45,189.26,189.43,4281.0,174.4703,174.5347,174.3597,174.5163,4281.0
2021-07-14 14:10:00,189.43,189.59,189.29,189.55,9687.0,174.5163,174.6637,174.3873,174.6269,9687.0
2021-07-14 14:20:00,189.5,189.55,189.34,189.39,6838.0,174.5808,174.6269,174.4334,174.4795,6838.0
2021-07-14 14:30:00,189.44,189.44,189.25,189.25,3304.0,174.5255,174.5255,174.3505,174.3505,3304.0
2021-07-14 14:40:00,189.21,189.36,189.17,189.31,5312.0,174.3136,174.4518,174.2768,174.4058,5312.0
2021-07-14 14:50:00,189.34,189.43,189.32,189.34,5667.0,174.4334,174.5163,174.415,174.4334,5667.0
2021-07-14 15:00:00,189.36,189.76,189.36,189.74,8077.0,174.4518,174.8203,174.4518,174.8019,8077.0
2021-07-14 15:10:00,189.76,189.76,189.57,189.67,6332.0,174.8203,174.8203,174.6453,174.7374,6332.0
2021-07-14 15:20:00,189.66,189.73,189.59,189.59,4462.0,174.7282,174.7927,174.6637,174.6637,4462.0
2021-07-14 15:30:00,189.58,189.64,189.36,189.48,9290.0,174.6545,174.7098,174.4518,174.5624,9290.0
2021-07-14 15:40:00,189.47,189.64,189.37,189.52,11947.0,174.5532,174.7098,174.461,174.5992,11947.0
2021-07-14 15:50:00,189.5,189.55,189.34,189.54,46969.0,174.5808,174.6269,174.4334,174.6177,46969.0
2021-07-15 09:30:00,188.0,189.63,187.58,189.46,23012.0,173.1989,174.7006,172.812,174.544,23012.0
2021-07-15 09:40:00,189.23,189.37,188.65,188.65,11980.0,174.3321,174.461,173.7977,173.7977,11980.0
2021-07-15 09:50:00,188.8,188.8,188.48,188.71,3191.0,173.9359,173.9359,173.6411,173.853,3191.0
2021-07-15 10:00:00,188.63,188.97,188.59,188.62,5948.0,173.7793,174.0925,173.7425,173.7701,5948.0
2021-07-15 10:10:00,188.66,188.73,188.51,188.7,5440.0,173.8069,173.8714,173.6687,173.8438,5440.0
2021-07-15 10:20:00,188.71,188.84,188.53,188.6,5301.0,173.853,173.9728,173.6872,173.7517,5301.0
2021-07-15 10:30:00,188.7,189.3,188.63,189.23,4691.0,173.8438,174.3966,173.7793,174.3321,4691.0
2021-07-15 10:40:00,189.3,189.55,189.04,189.55,6000.0,174.3966,174.6269,174.157,174.6269,6000.0
2021-07-15 10:50:00,189.46,189.73,189.43,189.48,11890.0,174.544,174.7927,174.5163,174.5624,11890.0
2021-07-15 11:00:00,189.58,189.58,189.09,189.22,4555.0,174.6545,174.6545,174.2031,174.3229,4555.0
2021-07-15 11:10:00,189.27,189.27,188.85,188.85,6127.0,174.3689,174.3689,173.982,173.982,6127.0
2021-07-15 11:20:00,188.81,188.92,188.74,188.76,4850.0,173.9451,174.0465,173.8806,173.8991,4850.0
2021-07-15 11:30:00,188.72,189.24,188.72,189.2,3989.0,173.8622,174.3413,173.8622,174.3044,3989.0
2021-07-15 11:40:00,189.28,189.45,189.26,189.45,3487.0,174.3781,174.5347,174.3597,174.5347,3487.0
2021-07-15 11:50:00,189.49,189.64,189.46,189.61,10366.0,174.5716,174.7098,174.544,174.6821,10366.0
2021-07-15 12:00:00,189.61,189.84,189.21,189.37,7184.0,174.6821,174.894,174.3136,174.461,7184.0
2021-07-15 12:10:00,189.46,189.81,189.27,189.3,8590.0,174.544,174.8664,174.3689,174.3966,8590.0
2021-07-15 12:20:00,189.32,189.34,189.14,189.29,3661.0,174.415,174.4334,174.2492,174.3873,3661.0
2021-07-15 12:30:00,189.3,189.54,189.3,189.49,4266.0,174.3966,174.6177,174.3966,174.5716,4266.0
2021-07-15 12:40:00,189.5,189.6,189.41,189.6,2845.0,174.5808,174.6729,174.4979,174.6729,2845.0
2021-07-15 12:50:00,189.59,189.65,189.42,189.43,4136.0,174.6637,174.719,174.5071,174.5163,4136.0
2021-07-15 13:00:00,189.44,189.48,189.31,189.41,3741.0,174.5255,174.5624,174.4058,174.4979,3741.0
2021-07-15 13:10:00,189.36,189.36,188.98,188.98,2872.0,174.4518,174.4518,174.1017,174.1017,2872.0
2021-07-15 13:20:00,188.95,189.02,188.88,189.0,3942.0,174.0741,174.1386,174.0096,174.1202,3942.0
2021-07-15 13:30:00,188.98,188.98,188.78,188.81,5619.0,174.1017,174.1017,173.9175,173.9451,5619.0
2021-07-15 13:40:00,188.88,188.92,188.63,188.67,8731.0,174.0096,174.0465,173.7793,173.8162,8731.0
2021-07-15 13:50:00,188.65,188.8,188.48,188.78,13209.0,173.7977,173.9359,173.6411,173.9175,13209.0
2021-07-15 14:00:00,188.77,189.14,188.77,189.14,10971.0,173.9083,174.2492,173.9083,174.2492,10971.0
2021-07-15 14:10:00,189.16,189.26,189.11,189.26,6958.0,174.2676,174.3597,174.2215,174.3597,6958.0
2021-07-15 14:20:00,189.24,189.49,189.23,189.45,6831.0,174.3413,174.5716,174.3321,174.5347,6831.0
2021-07-15 14:30:00,189.44,189.44,189.22,189.35,3681.0,174.5255,174.5255,174.3229,174.4426,3681.0
2021-07-15 14:40:00,189.31,189.43,189.29,189.37,6791.0,174.4058,174.5163,174.3873,174.461,6791.0
2021-07-15 14:50:00,189.34,189.35,189.14,189.31,7902.0,174.4334,174.4426,174.2492,174.4058,7902.0
2021-07-15 15:00:00,189.32,189.42,189.27,189.42,6509.0,174.415,174.5071,174.3689,174.5071,6509.0
2021-07-15 15:10:00,189.43,189.56,189.33,189.54,15394.0,174.5163,174.6361,174.4242,174.6177,15394.0
2021-07-15 15:20:00,189.63,189.77,189.58,189.71,25549.0,174.7006,174.8296,174.6545,174.7743,25549.0
2021-07-15 15:30:00,189.73,189.78,189.55,189.62,25444.0,174.7927,174.8388,174.6269,174.6914,25444.0
2021-07-15 15:40:00,189.64,189.64,189.43,189.44,15294.0,174.7098,174.7098,174.5163,174.5255,15294.0
2021-07-15 15:50:00,189.48,189.8,189.21,189.36,111222.0,174.5624,174.8572,174.3136,174.4518,111222.0
2021-07-16 09:30:00,190.28,190.36,189.47,189.48,31369.0,175.2994,175.3731,174.5532,174.5624,31369.0
2021-07-16 09:40:00,189.48,189.62,188.96,189.31,8568.0,174.5624,174.6914,174.0833,174.4058,8568.0
2021-07-16 09:50:00,189.32,189.62,189.19,189.54,8627.0,174.415,174.6914,174.2952,174.6177,8627.0
2021-07-16 10:00:00,189.54,189.56,189.25,189.48,8480.0,174.6177,174.6361,174.3505,174.5624,8480.0
2021-07-16 10:10:00,189.41,189.48,188.81,189.04,9873.0,174.4979,174.5624,173.9451,174.157,9873.0
2021-07-16 10:20:00,189.2,189.26,188.75,188.89,8722.0,174.3044,174.3597,173.8899,174.0188,8722.0
2021-07-16 10:30:00,188.83,189.07,188.79,189.0,12711.0,173.9636,174.1847,173.9267,174.1202,12711.0
2021-07-16 10:40:00,188.91,188.91,188.55,188.63,3997.0,174.0373,174.0373,173.7056,173.7793,3997.0
2021-07-16 10:50:00,188.87,189.27,188.83,189.26,6502.0,174.0004,174.3689,173.9636,174.3597,6502.0
2021-07-16 11:00:00,189.3,189.47,189.07,189.43,5311.0,174.3966,174.5532,174.1847,174.5163,5311.0
2021-07-16 11:10:00,189.41,189.61,189.36,189.61,6698.0,174.4979,174.6821,174.4518,174.6821,6698.0
2021-07-16 11:20:00,189.56,189.72,189.49,189.7,5448.0,174.6361,174.7835,174.5716,174.7651,5448.0
2021-07-16 11:30:00,189.76,190.12,189.76,190.03,14696.0,174.8203,175.152,174.8203,175.0691,14696.0
2021-07-16 11:40:00,190.05,190.13,189.99,190.0,6607.0,175.0875,175.1612,175.0322,175.0414,6607.0
2021-07-16 11:50:00,189.99,190.21,189.99,190.21,7516.0,175.0322,175.2349,175.0322,175.2349,7516.0
2021-07-16 12:00:00,190.23,190.48,190.11,190.46,7211.0,175.2533,175.4837,175.1428,175.4652,7211.0
2021-07-16 12:10:00,190.48,190.63,190.43,190.43,5609.0,175.4837,175.6218,175.4376,175.4376,5609.0
2021-07-16 12:20:00,190.48,190.51,190.3,190.37,6287.0,175.4837,175.5113,175.3178,175.3823,6287.0
2021-07-16 12:30:00,190.35,190.38,190.22,190.37,3151.0,175.3639,175.3915,175.2441,175.3823,3151.0
2021-07-16 12:40:00,190.31,190.44,190.27,190.41,7658.0,175.327,175.4468,175.2902,175.4192,7658.0
2021-07-16 12:50:00,190.41,190.45,190.33,190.45,7224.0,175.4192,175.456,175.3455,175.456,7224.0
2021-07-16 13:00:00,190.38,190.38,190.11,190.17,7119.0,175.3915,175.3915,175.1428,175.1981,7119.0
2021-07-16 13:10:00,190.2,190.2,190.04,190.16,5322.0,175.2257,175.2257,175.0783,175.1888,5322.0
2021-07-16 13:20:00,190.25,190.25,190.06,190.14,4776.0,175.2718,175.2718,175.0967,175.1704,4776.0
2021-07-16 13:30:00,190.09,190.26,190.06,190.17,7980.0,175.1244,175.281,175.0967,175.1981,7980.0
2021-07-16 13:40:00,190.15,190.15,189.89,189.99,11199.0,175.1796,175.1796,174.9401,175.0322,11199.0
2021-07-16 13:50:00,190.04,190.09,189.93,190.04,9271.0,175.0783,175.1244,174.977,175.0783,9271.0
2021-07-16 14:00:00,190.02,190.02,189.83,189.95,12193.0,175.0599,175.0599,174.8848,174.9954,12193.0
2021-07-16 14:10:00,189.94,190.1,189.84,190.03,17004.0,174.9862,175.1336,174.894,175.0691,17004.0
2021-07-16 14:20:00,190.03,190.06,189.9,189.92,19626.0,175.0691,175.0967,174.9493,174.9677,19626.0
2021-07-16 14:30:00,189.9,189.99,189.78,189.83,22567.0,174.9493,175.0322,174.8388,174.8848,22567.0
2021-07-16 14:40:00,189.81,190.05,189.78,189.93,27569.0,174.8664,175.0875,174.8388,174.977,27569.0
2021-07-16 14:50:00,189.93,190.1,189.93,190.08,11804.0,174.977,175.1336,174.977,175.1151,11804.0
2021-07-16 15:00:00,190.07,190.07,189.92,190.02,17187.0,175.1059,175.1059,174.9677,175.0599,17187.0
2021-07-16 15:10:00,190.04,190.19,189.99,190.15,20550.0,175.0783,175.2165,175.0322,175.1796,20550.0
2021-07-16 15:20:00,190.15,190.16,189.97,190.04,13789.0,175.1796,175.1888,175.0138,175.0783,13789.0
2021-07-16 15:30:00,190.02,190.04,189.64,189.64,15727.0,175.0599,175.0783,174.7098,174.7098,15727.0
2021-07-16 15:40:00,189.66,189.72,189.16,189.22,20898.0,174.7282,174.7835,174.2676,174.3229,20898.0
2021-07-16 15:50:00,189.05,189.42,189.04,189.28,60327.0,174.1662,174.5071,174.157,174.3781,60327.0
2021-07-19 09:30:00,187.17,187.64,186.81,187.43,41625.0,172.4342,172.8672,172.1026,172.6738,41625.0
2021-07-19 09:40:00,187.39,187.53,186.55,186.61,14194.0,172.6369,172.7659,171.8631,171.9183,14194.0
2021-07-19 09:50:00,186.5,186.5,185.72,186.15,17673.0,171.817,171.817,171.0984,171.4946,17673.0
2021-07-19 10:00:00,186.02,186.02,185.35,185.59,8794.0,171.3748,171.3748,170.7575,170.9786,8794.0
2021-07-19 10:10:00,185.54,185.75,184.16,184.18,18183.0,170.9326,171.126,169.6612,169.6796,18183.0
2021-07-19 10:20:00,184.15,184.92,183.92,184.8,36293.0,169.652,170.3614,169.4401,170.2508,36293.0
2021-07-19 10:30:00,184.77,185.2,184.51,185.19,10543.0,170.2232,170.6193,169.9837,170.6101,10543.0
2021-07-19 10:40:00,185.15,185.43,184.89,185.05,11661.0,170.5733,170.8312,170.3337,170.4812,11661.0
2021-07-19 10:50:00,185.11,185.12,184.26,184.38,13399.0,170.5364,170.5456,169.7533,169.8639,13399.0
2021-07-19 11:00:00,184.41,184.73,184.12,184.65,9090.0,169.8915,170.1863,169.6244,170.1126,9090.0
2021-07-19 11:10:00,184.59,184.8,184.37,184.71,11109.0,170.0574,170.2508,169.8547,170.1679,11109.0
2021-07-19 11:20:00,184.64,184.66,184.12,184.17,8818.0,170.1034,170.1219,169.6244,169.6704,8818.0
2021-07-19 11:30:00,184.09,184.49,184.0,184.28,21454.0,169.5967,169.9652,169.5138,169.7718,21454.0
2021-07-19 11:40:00,184.22,184.78,184.16,184.52,9735.0,169.7165,170.2324,169.6612,169.9929,9735.0
2021-07-19 11:50:00,184.57,184.77,184.46,184.64,12449.0,170.0389,170.2232,169.9376,170.1034,12449.0
2021-07-19 12:00:00,184.6,184.6,183.88,183.9,26605.0,170.0666,170.0666,169.4033,169.4217,26605.0
2021-07-19 12:10:00,183.84,183.84,183.5,183.64,21878.0,169.3664,169.3664,169.0532,169.1822,21878.0
2021-07-19 12:20:00,183.65,183.88,183.48,183.54,25542.0,169.1914,169.4033,169.0348,169.09,25542.0
2021-07-19 12:30:00,183.46,183.8,183.36,183.7,21940.0,169.0163,169.3296,168.9242,169.2374,21940.0
2021-07-19 12:40:00,183.69,183.75,183.46,183.58,9132.0,169.2282,169.2835,169.0163,169.1269,9132.0
2021-07-19 12:50:00,183.54,183.98,183.52,183.97,13262.0,169.09,169.4954,169.0716,169.4862,13262.0
2021-07-19 13:00:00,183.91,184.36,183.8,184.31,6632.0,169.4309,169.8455,169.3296,169.7994,6632.0
2021-07-19 13:10:00,184.31,184.31,184.02,184.15,11963.0,169.7994,169.7994,169.5322,169.652,11963.0
2021-07-19 13:20:00,184.09,184.09,183.59,183.61,10345.0,169.5967,169.5967,169.1361,169.1545,10345.0
2021-07-19 13:30:00,183.57,183.57,183.16,183.33,8399.0,169.1177,169.1177,168.74,168.8966,8399.0
2021-07-19 13:40:00,183.41,183.41,182.9,182.97,9694.0,168.9703,168.9703,168.5004,168.5649,9694.0
2021-07-19 13:50:00,182.87,183.03,182.7,182.86,12827.0,168.4728,168.6202,168.3162,168.4636,12827.0
2021-07-19 14:00:00,182.85,183.32,182.85,182.92,9300.0,168.4544,168.8874,168.4544,168.5188,9300.0
2021-07-19 14:10:00,182.99,183.53,182.99,183.39,10232.0,168.5833,169.0808,168.5833,168.9518,10232.0
2021-07-19 14:20:00,183.46,183.47,183.14,183.34,10059.0,169.0163,169.0255,168.7215,168.9058,10059.0
2021-07-19 14:30:00,183.34,183.36,182.86,182.88,14103.0,168.9058,168.9242,168.4636,168.482,14103.0
2021-07-19 14:40:00,182.84,182.93,182.72,182.86,7976.0,168.4451,168.5281,168.3346,168.4636,7976.0
2021-07-19 14:50:00,182.91,183.06,182.66,182.78,8458.0,168.5096,168.6478,168.2793,168.3899,8458.0
2021-07-19 15:00:00,182.86,183.29,182.77,183.28,7677.0,168.4636,168.8597,168.3807,168.8505,7677.0
2021-07-19 15:10:00,183.2,183.38,183.01,183.04,10203.0,168.7768,168.9426,168.6018,168.6294,10203.0
2021-07-19 15:20:00,183.05,183.43,183.01,183.38,10864.0,168.6386,168.9887,168.6018,168.9426,10864.0
2021-07-19 15:30:00,183.36,183.92,183.33,183.92,22672.0,168.9242,169.4401,168.8966,169.4401,22672.0
2021-07-19 15:40:00,183.9,183.96,183.71,183.78,25720.0,169.4217,169.477,169.2467,169.3111,25720.0
2021-07-19 15:50:00,183.76,184.18,183.64,184.18,60172.0,169.2927,169.6796,169.1822,169.6796,60172.0
2021-07-20 09:30:00,185.15,186.83,185.06,186.58,27082.0,170.5733,172.121,170.4904,171.8907,27082.0
2021-07-20 09:40:00,186.53,187.64,186.31,187.64,10138.0,171.8446,172.8672,171.642,172.8672,10138.0
2021-07-20 09:50:00,187.53,188.49,187.41,188.2,14919.0,172.7659,173.6503,172.6554,173.3832,14919.0
2021-07-20 10:00:00,188.28,189.09,188.27,188.89,9582.0,173.4569,174.2031,173.4476,174.0188,9582.0
2021-07-20 10:10:00,188.95,189.2,188.58,189.18,6487.0,174.0741,174.3044,173.7332,174.286,6487.0
2021-07-20 10:20:00,189.24,189.61,189.17,189.39,18207.0,174.3413,174.6821,174.2768,174.4795,18207.0
2021-07-20 10:30:00,189.49,189.59,188.8,189.06,13809.0,174.5716,174.6637,173.9359,174.1754,13809.0
2021-07-20 10:40:00,189.13,189.4,188.73,189.4,8703.0,174.2399,174.4887,173.8714,174.4887,8703.0
2021-07-20 10:50:00,189.46,189.79,189.19,189.78,19187.0,174.544,174.848,174.2952,174.8388,19187.0
2021-07-20 11:00:00,189.83,190.01,189.49,189.75,14199.0,174.8848,175.0507,174.5716,174.8111,14199.0
2021-07-20 11:10:00,189.8,189.83,189.22,189.23,7630.0,174.8572,174.8848,174.3229,174.3321,7630.0
2021-07-20 11:20:00,189.23,189.46,188.98,188.98,9563.0,174.3321,174.544,174.1017,174.1017,9563.0
2021-07-20 11:30:00,188.9,188.92,188.66,188.76,8560.0,174.028,174.0465,173.8069,173.8991,8560.0
2021-07-20 11:40:00,188.77,189.47,188.77,189.47,4162.0,173.9083,174.5532,173.9083,174.5532,4162.0
2021-07-20 11:50:00,189.35,189.76,189.33,189.69,15370.0,174.4426,174.8203,174.4242,174.7558,15370.0
2021-07-20 12:00:00,189.82,189.88,189.5,189.55,6010.0,174.8756,174.9309,174.5808,174.6269,6010.0
2021-07-20 12:10:00,189.59,189.94,189.59,189.78,11100.0,174.6637,174.9862,174.6637,174.8388,11100.0
2021-07-20 12:20:00,189.74,189.96,189.74,189.88,8508.0,174.8019,175.0046,174.8019,174.9309,8508.0
2021-07-20 12:30:00,189.95,190.25,189.95,190.07,11273.0,174.9954,175.2718,174.9954,175.1059,11273.0
2021-07-20 12:40:00,190.03,190.09,189.81,190.05,7520.0,175.0691,175.1244,174.8664,175.0875,7520.0
2021-07-20 12:50:00,190.09,190.33,190.08,190.22,8303.0,175.1244,175.3455,175.1151,175.2441,8303.0
2021-07-20 13:00:00,190.17,190.32,189.63,189.78,14201.0,175.1981,175.3362,174.7006,174.8388,14201.0
2021-07-20 13:10:00,189.74,189.85,189.46,189.49,10349.0,174.8019,174.9033,174.544,174.5716,10349.0
2021-07-20 13:20:00,189.5,189.6,189.37,189.52,7809.0,174.5808,174.6729,174.461,174.5992,7809.0
2021-07-20 13:30:00,189.62,189.81,189.61,189.74,10356.0,174.6914,174.8664,174.6821,174.8019,10356.0
2021-07-20 13:40:00,189.74,189.82,189.68,189.72,10617.0,174.8019,174.8756,174.7466,174.7835,10617.0
2021-07-20 13:50:00,189.72,189.98,189.66,189.95,8544.0,174.7835,175.023,174.7282,174.9954,8544.0
2021-07-20 14:00:00,189.98,190.44,189.98,190.31,15238.0,175.023,175.4468,175.023,175.327,15238.0
2021-07-20 14:10:00,190.31,190.53,190.19,190.4,18721.0,175.327,175.5297,175.2165,175.41,18721.0
2021-07-20 14:20:00,190.39,190.4,190.2,190.32,12059.0,175.4007,175.41,175.2257,175.3362,12059.0
2021-07-20 14:30:00,190.35,190.56,190.27,190.51,9026.0,175.3639,175.5574,175.2902,175.5113,9026.0
2021-07-20 14:40:00,190.43,190.63,190.3,190.33,9233.0,175.4376,175.6218,175.3178,175.3455,9233.0
2021-07-20 14:50:00,190.35,190.44,190.11,190.15,14005.0,175.3639,175.4468,175.1428,175.1796,14005.0
2021-07-20 15:00:00,190.19,190.29,190.1,190.17,7040.0,175.2165,175.3086,175.1336,175.1981,7040.0
2021-07-20 15:10:00,190.17,190.49,190.16,190.45,11423.0,175.1981,175.4929,175.1888,175.456,11423.0
2021-07-20 15:20:00,190.43,190.57,190.14,190.19,10369.0,175.4376,175.5666,175.1704,175.2165,10369.0
2021-07-20 15:30:00,190.19,190.2,190.01,190.16,14949.0,175.2165,175.2257,175.0507,175.1888,14949.0
2021-07-20 15:40:00,190.19,190.34,189.96,190.34,29987.0,175.2165,175.3547,175.0046,175.3547,29987.0
2021-07-20 15:50:00,190.33,190.38,189.95,190.1,80704.0,175.3455,175.3915,174.9954,175.1336,80704.0
2021-07-21 09:30:00,191.0,191.8,190.6,191.56,21104.0,175.9627,176.6997,175.5942,176.4786,21104.0
2021-07-21 09:40:00,191.57,192.03,191.49,192.0,13487.0,176.4878,176.9116,176.4141,176.884,13487.0
2021-07-21 09:50:00,192.06,192.15,191.83,192.1,17691.0,176.9393,177.0222,176.7274,176.9761,17691.0
2021-07-21 10:00:00,192.16,192.34,191.99,192.3,6521.0,177.0314,177.1972,176.8748,177.1604,6521.0
2021-07-21 10:10:00,192.32,192.41,191.92,191.92,12981.0,177.1788,177.2617,176.8103,176.8103,12981.0
2021-07-21 10:20:00,191.99,192.09,191.36,191.36,6243.0,176.8748,176.9669,176.2944,176.2944,6243.0
2021-07-21 10:30:00,191.36,191.48,191.2,191.39,8129.0,176.2944,176.4049,176.147,176.322,8129.0
2021-07-21 10:40:00,191.46,191.78,191.42,191.55,12850.0,176.3865,176.6813,176.3496,176.4694,12850.0
2021-07-21 10:50:00,191.58,191.66,191.18,191.21,9009.0,176.4971,176.5708,176.1285,176.1562,9009.0
2021-07-21 11:00:00,191.24,191.34,191.0,191.04,24747.0,176.1838,176.2759,175.9627,175.9996,24747.0
2021-07-21 11:10:00,191.05,191.32,190.97,191.24,5002.0,176.0088,176.2575,175.9351,176.1838,5002.0
2021-07-21 11:20:00,191.31,191.36,190.8,190.8,8091.0,176.2483,176.2944,175.7785,175.7785,8091.0
2021-07-21 11:30:00,190.83,191.1,190.73,190.89,5176.0,175.8061,176.0548,175.714,175.8614,5176.0
2021-07-21 11:40:00,190.96,191.36,190.9,191.36,4916.0,175.9259,176.2944,175.8706,176.2944,4916.0
2021-07-21 11:50:00,191.39,191.87,191.39,191.63,8761.0,176.322,176.7642,176.322,176.5431,8761.0
2021-07-21 12:00:00,191.6,191.6,191.38,191.44,6550.0,176.5155,176.5155,176.3128,176.3681,6550.0
2021-07-21 12:10:00,191.39,191.45,191.16,191.4,7965.0,176.322,176.3773,176.1101,176.3312,7965.0
2021-07-21 12:20:00,191.46,191.46,191.13,191.16,3130.0,176.3865,176.3865,176.0825,176.1101,3130.0
2021-07-21 12:30:00,191.14,191.2,191.0,191.18,6060.0,176.0917,176.147,175.9627,176.1285,6060.0
2021-07-21 12:40:00,191.11,191.22,190.93,191.09,4658.0,176.0641,176.1654,175.8982,176.0456,4658.0
2021-07-21 12:50:00,191.05,191.16,190.92,191.16,3685.0,176.0088,176.1101,175.889,176.1101,3685.0
2021-07-21 13:00:00,191.14,191.34,191.13,191.27,3970.0,176.0917,176.2759,176.0825,176.2115,3970.0
2021-07-21 13:10:00,191.27,191.34,191.15,191.24,5428.0,176.2115,176.2759,176.1009,176.1838,5428.0
2021-07-21 13:20:00,191.28,191.41,191.21,191.38,4959.0,176.2207,176.3404,176.1562,176.3128,4959.0
2021-07-21 13:30:00,191.37,191.53,191.31,191.4,7924.0,176.3036,176.451,176.2483,176.3312,7924.0
2021-07-21 13:40:00,191.42,191.47,191.22,191.33,5025.0,176.3496,176.3957,176.1654,176.2667,5025.0
2021-07-21 13:50:00,191.3,191.43,191.22,191.26,5586.0,176.2391,176.3589,176.1654,176.2022,5586.0
2021-07-21 14:00:00,191.28,191.41,191.1,191.33,2564.0,176.2207,176.3404,176.0548,176.2667,2564.0
2021-07-21 14:10:00,191.36,191.36,191.2,191.23,3294.0,176.2944,176.2944,176.147,176.1746,3294.0
2021-07-21 14:20:00,191.2,191.26,191.1,191.23,4560.0,176.147,176.2022,176.0548,176.1746,4560.0
2021-07-21 14:30:00,191.26,191.31,191.12,191.3,5121.0,176.2022,176.2483,176.0733,176.2391,5121.0
2021-07-21 14:40:00,191.34,191.39,191.29,191.33,1598.0,176.2759,176.322,176.2299,176.2667,1598.0
2021-07-21 14:50:00,191.38,191.56,191.33,191.56,5406.0,176.3128,176.4786,176.2667,176.4786,5406.0
2021-07-21 15:00:00,191.56,191.68,191.55,191.64,12168.0,176.4786,176.5892,176.4694,176.5523,12168.0
2021-07-21 15:10:00,191.62,191.65,191.38,191.39,7026.0,176.5339,176.5615,176.3128,176.322,7026.0
2021-07-21 15:20:00,191.38,191.59,191.35,191.47,9375.0,176.3128,176.5063,176.2852,176.3957,9375.0
2021-07-21 15:30:00,191.44,191.56,191.36,191.38,7286.0,176.3681,176.4786,176.2944,176.3128,7286.0
2021-07-21 15:40:00,191.33,191.53,191.33,191.37,22262.0,176.2667,176.451,176.2667,176.3036,22262.0
2021-07-21 15:50:00,191.26,191.73,191.13,191.68,36227.0,176.2022,176.6352,176.0825,176.5892,36227.0
2021-07-22 09:30:00,191.2,191.2,190.22,190.34,16103.0,176.147,176.147,175.2441,175.3547,16103.0
2021-07-22 09:40:00,190.53,190.88,190.23,190.23,5544.0,175.5297,175.8522,175.2533,175.2533,5544.0
2021-07-22 09:50:00,190.27,190.49,189.99,190.11,4855.0,175.2902,175.4929,175.0322,175.1428,4855.0
2021-07-22 10:00:00,190.06,190.37,189.8,190.37,6603.0,175.0967,175.3823,174.8572,175.3823,6603.0
2021-07-22 10:10:00,190.56,190.81,190.49,190.62,6710.0,175.5574,175.7877,175.4929,175.6126,6710.0
2021-07-22 10:20:00,190.5,190.68,190.13,190.31,2638.0,175.5021,175.6679,175.1612,175.327,2638.0
2021-07-22 10:30:00,190.22,190.48,190.14,190.14,5025.0,175.2441,175.4837,175.1704,175.1704,5025.0
2021-07-22 10:40:00,190.28,190.51,190.07,190.07,3950.0,175.2994,175.5113,175.1059,175.1059,3950.0
2021-07-22 10:50:00,190.04,190.54,190.02,190.38,11621.0,175.0783,175.5389,175.0599,175.3915,11621.0
2021-07-22 11:00:00,190.43,190.48,190.03,190.32,5314.0,175.4376,175.4837,175.0691,175.3362,5314.0
2021-07-22 11:10:00,190.38,190.42,190.21,190.33,3800.0,175.3915,175.4284,175.2349,175.3455,3800.0
2021-07-22 11:20:00,190.36,190.42,190.07,190.32,4607.0,175.3731,175.4284,175.1059,175.3362,4607.0
2021-07-22 11:30:00,190.34,190.48,190.13,190.33,3806.0,175.3547,175.4837,175.1612,175.3455,3806.0
2021-07-22 11:40:00,190.28,190.39,190.09,190.29,8612.0,175.2994,175.4007,175.1244,175.3086,8612.0
2021-07-22 11:50:00,190.21,190.44,190.12,190.3,4305.0,175.2349,175.4468,175.152,175.3178,4305.0
2021-07-22 12:00:00,190.33,190.45,190.17,190.33,5900.0,175.3455,175.456,175.1981,175.3455,5900.0
2021-07-22 12:10:00,190.17,190.34,190.14,190.14,2001.0,175.1981,175.3547,175.1704,175.1704,2001.0
2021-07-22 12:20:00,190.13,190.32,190.13,190.32,1900.0,175.1612,175.3362,175.1612,175.3362,1900.0
2021-07-22 12:30:00,190.33,190.48,190.21,190.48,2540.0,175.3455,175.4837,175.2349,175.4837,2540.0
2021-07-22 12:40:00,190.51,190.64,190.46,190.64,2200.0,175.5113,175.6311,175.4652,175.6311,2200.0
2021-07-22 12:50:00,190.59,190.82,190.59,190.81,4209.0,175.585,175.7969,175.585,175.7877,4209.0
2021-07-22 13:00:00,190.8,190.8,190.59,190.63,4506.0,175.7785,175.7785,175.585,175.6218,4506.0
2021-07-22 13:10:00,190.63,190.76,190.45,190.51,5077.0,175.6218,175.7416,175.456,175.5113,5077.0
2021-07-22 13:20:00,190.49,190.49,190.34,190.41,1879.0,175.4929,175.4929,175.3547,175.4192,1879.0
2021-07-22 13:30:00,190.45,190.51,190.41,190.48,5558.0,175.456,175.5113,175.4192,175.4837,5558.0
2021-07-22 13:40:00,190.51,190.54,190.43,190.48,3635.0,175.5113,175.5389,175.4376,175.4837,3635.0
2021-07-22 13:50:00,190.38,190.54,190.36,190.54,4414.0,175.3915,175.5389,175.3731,175.5389,4414.0
2021-07-22 14:00:00,190.52,190.64,190.49,190.57,5187.0,175.5205,175.6311,175.4929,175.5666,5187.0
2021-07-22 14:10:00,190.58,190.67,190.58,190.61,2891.0,175.5758,175.6587,175.5758,175.6034,2891.0
2021-07-22 14:20:00,190.66,190.74,190.56,190.74,2740.0,175.6495,175.7232,175.5574,175.7232,2740.0
2021-07-22 14:30:00,190.71,190.8,190.65,190.8,3112.0,175.6955,175.7785,175.6403,175.7785,3112.0
2021-07-22 14:40:00,190.73,190.78,190.67,190.78,3328.0,175.714,175.76,175.6587,175.76,3328.0
2021-07-22 14:50:00,190.73,190.76,190.64,190.75,3320.0,175.714,175.7416,175.6311,175.7324,3320.0
2021-07-22 15:00:00,190.65,190.91,190.59,190.91,23609.0,175.6403,175.8798,175.585,175.8798,23609.0
2021-07-22 15:10:00,190.86,190.87,190.68,190.76,9066.0,175.8337,175.8429,175.6679,175.7416,9066.0
2021-07-22 15:20:00,190.79,190.8,190.54,190.54,4656.0,175.7692,175.7785,175.5389,175.5389,4656.0
2021-07-22 15:30:00,190.5,190.52,190.33,190.37,5156.0,175.5021,175.5205,175.3455,175.3823,5156.0
2021-07-22 15:40:00,190.35,190.61,190.27,190.58,8995.0,175.3639,175.6034,175.2902,175.5758,8995.0
2021-07-22 15:50:00,190.56,190.75,190.49,190.53,51408.0,175.5574,175.7324,175.4929,175.5297,51408.0
2021-07-23 09:30:00,191.67,192.18,191.33,191.61,14421.0,176.58,177.0498,176.2667,176.5247,14421.0
2021-07-23 09:40:00,191.46,191.86,190.8,191.0,6744.0,176.3865,176.755,175.7785,175.9627,6744.0
2021-07-23 09:50:00,190.96,191.0,190.64,190.85,4034.0,175.9259,175.9627,175.6311,175.8245,4034.0
2021-07-23 10:00:00,190.77,191.37,190.77,191.33,2211.0,175.7508,176.3036,175.7508,176.2667,2211.0
2021-07-23 10:10:00,191.31,191.34,190.95,190.95,2632.0,176.2483,176.2759,175.9167,175.9167,2632.0
2021-07-23 10:20:00,190.91,191.13,190.82,191.11,1587.0,175.8798,176.0825,175.7969,176.0641,1587.0
2021-07-23 10:30:00,191.11,191.54,191.11,191.31,3003.0,176.0641,176.4602,176.0641,176.2483,3003.0
2021-07-23 10:40:00,191.37,191.64,191.37,191.64,1495.0,176.3036,176.5523,176.3036,176.5523,1495.0
2021-07-23 10:50:00,191.59,191.7,191.42,191.42,2443.0,176.5063,176.6076,176.3496,176.3496,2443.0
2021-07-23 11:00:00,191.6,191.79,191.55,191.76,2762.0,176.5155,176.6905,176.4694,176.6629,2762.0
2021-07-23 11:10:00,191.71,191.72,191.33,191.33,1948.0,176.6168,176.626,176.2667,176.2667,1948.0
2021-07-23 11:20:00,191.33,191.48,191.3,191.48,5046.0,176.2667,176.4049,176.2391,176.4049,5046.0
2021-07-23 11:30:00,191.55,191.55,191.34,191.34,3236.0,176.4694,176.4694,176.2759,176.2759,3236.0
2021-07-23 11:40:00,191.3,191.34,190.96,191.03,3626.0,176.2391,176.2759,175.9259,175.9904,3626.0
2021-07-23 11:50:00,191.02,191.06,190.82,190.82,2134.0,175.9811,176.018,175.7969,175.7969,2134.0
2021-07-23 12:00:00,190.83,191.05,190.81,191.05,1734.0,175.8061,176.0088,175.7877,176.0088,1734.0
2021-07-23 12:10:00,191.09,191.15,191.09,191.09,867.0,176.0456,176.1009,176.0456,176.0456,867.0
2021-07-23 12:20:00,191.03,191.1,190.88,191.05,2994.0,175.9904,176.0548,175.8522,176.0088,2994.0
2021-07-23 12:30:00,191.06,191.19,191.04,191.15,2582.0,176.018,176.1378,175.9996,176.1009,2582.0
2021-07-23 12:40:00,191.15,191.15,191.04,191.07,900.0,176.1009,176.1009,175.9996,176.0272,900.0
2021-07-23 12:50:00,191.13,191.19,191.06,191.12,1230.0,176.0825,176.1378,176.018,176.0733,1230.0
2021-07-23 13:00:00,191.16,191.26,191.13,191.2,1505.0,176.1101,176.2022,176.0825,176.147,1505.0
2021-07-23 13:10:00,191.23,191.35,191.18,191.31,1944.0,176.1746,176.2852,176.1285,176.2483,1944.0
2021-07-23 13:20:00,191.27,191.3,191.1,191.2,7631.0,176.2115,176.2391,176.0548,176.147,7631.0
2021-07-23 13:30:00,191.18,191.57,191.17,191.56,4482.0,176.1285,176.4878,176.1193,176.4786,4482.0
2021-07-23 13:40:00,191.57,191.72,191.45,191.72,4606.0,176.4878,176.626,176.3773,176.626,4606.0
2021-07-23 13:50:00,191.73,191.82,191.64,191.69,12504.0,176.6352,176.7182,176.5523,176.5984,12504.0
2021-07-23 14:00:00,191.69,191.7,191.51,191.51,11339.0,176.5984,176.6076,176.4326,176.4326,11339.0
2021-07-23 14:10:00,191.56,191.69,191.47,191.54,6958.0,176.4786,176.5984,176.3957,176.4602,6958.0
2021-07-23 14:20:00,191.53,191.62,191.47,191.62,5580.0,176.451,176.5339,176.3957,176.5339,5580.0
2021-07-23 14:30:00,191.6,191.75,191.53,191.75,4286.0,176.5155,176.6537,176.451,176.6537,4286.0
2021-07-23 14:40:00,191.69,191.87,191.68,191.69,7454.0,176.5984,176.7642,176.5892,176.5984,7454.0
2021-07-23 14:50:00,191.69,191.75,191.59,191.66,4364.0,176.5984,176.6537,176.5063,176.5708,4364.0
2021-07-23 15:00:00,191.69,191.73,191.59,191.61,5541.0,176.5984,176.6352,176.5063,176.5247,5541.0
2021-07-23 15:10:00,191.62,191.66,191.45,191.56,6298.0,176.5339,176.5708,176.3773,176.4786,6298.0
2021-07-23 15:20:00,191.62,191.72,191.55,191.71,14492.0,176.5339,176.626,176.4694,176.6168,14492.0
2021-07-23 15:30:00,191.75,192.04,191.73,192.01,9144.0,176.6537,176.9208,176.6352,176.8932,9144.0
2021-07-23 15:40:00,192.02,192.11,191.9,192.01,15492.0,176.9024,176.9853,176.7919,176.8932,15492.0
2021-07-23 15:50:00,192.02,192.09,191.8,191.87,42009.0,176.9024,176.9669,176.6997,176.7642,42009.0
2021-07-26 09:30:00,191.25,192.08,191.25,191.71,21983.0,176.193,176.9577,176.193,176.6168,21983.0
2021-07-26 09:40:00,191.67,191.85,191.28,191.64,14135.0,176.58,176.7458,176.2207,176.5523,14135.0
2021-07-26 09:50:00,191.49,191.95,191.33,191.83,7537.0,176.4141,176.8379,176.2667,176.7274,7537.0
2021-07-26 10:00:00,191.86,191.86,191.31,191.53,8990.0,176.755,176.755,176.2483,176.451,8990.0
2021-07-26 10:10:00,191.62,191.83,191.41,191.7,18000.0,176.5339,176.7274,176.3404,176.6076,18000.0
2021-07-26 10:20:00,191.89,192.12,191.73,192.02,12429.0,176.7826,176.9945,176.6352,176.9024,12429.0
2021-07-26 10:30:00,192.04,192.12,191.38,191.5,16505.0,176.9208,176.9945,176.3128,176.4233,16505.0
2021-07-26 10:40:00,191.56,192.12,191.32,192.12,8957.0,176.4786,176.9945,176.2575,176.9945,8957.0
2021-07-26 10:50:00,192.1,192.16,191.92,192.03,8250.0,176.9761,177.0314,176.8103,176.9116,8250.0
2021-07-26 11:00:00,191.98,191.98,191.55,191.83,10309.0,176.8656,176.8656,176.4694,176.7274,10309.0
2021-07-26 11:10:00,191.81,191.96,191.71,191.95,9641.0,176.7089,176.8471,176.6168,176.8379,9641.0
2021-07-26 11:20:00,191.98,192.25,191.98,192.06,6047.0,176.8656,177.1143,176.8656,176.9393,6047.0
2021-07-26 11:30:00,192.08,192.3,192.03,192.05,10206.0,176.9577,177.1604,176.9116,176.93,10206.0
2021-07-26 11:40:00,192.1,192.16,191.9,191.93,6020.0,176.9761,177.0314,176.7919,176.8195,6020.0
2021-07-26 11:50:00,191.99,192.07,191.96,192.02,3598.0,176.8748,176.9485,176.8471,176.9024,3598.0
2021-07-26 12:00:00,192.03,192.06,191.9,191.95,7570.0,176.9116,176.9393,176.7919,176.8379,7570.0
2021-07-26 12:10:00,191.95,192.24,191.95,192.21,11099.0,176.8379,177.1051,176.8379,177.0775,11099.0
2021-07-26 12:20:00,192.24,192.47,192.23,192.46,7635.0,177.1051,177.317,177.0959,177.3078,7635.0
2021-07-26 12:30:00,192.49,192.6,192.32,192.44,9342.0,177.3354,177.4367,177.1788,177.2893,9342.0
2021-07-26 12:40:00,192.47,192.55,192.41,192.41,6166.0,177.317,177.3907,177.2617,177.2617,6166.0
2021-07-26 12:50:00,192.42,192.45,192.3,192.4,3922.0,177.2709,177.2986,177.1604,177.2525,3922.0
2021-07-26 13:00:00,192.4,192.46,192.34,192.38,5859.0,177.2525,177.3078,177.1972,177.2341,5859.0
2021-07-26 13:10:00,192.29,192.36,192.23,192.32,8097.0,177.1512,177.2156,177.0959,177.1788,8097.0
2021-07-26 13:20:00,192.32,192.33,191.88,191.91,3763.0,177.1788,177.188,176.7734,176.8011,3763.0
2021-07-26 13:30:00,191.88,191.88,191.66,191.84,8759.0,176.7734,176.7734,176.5708,176.7366,8759.0
2021-07-26 13:40:00,191.85,191.85,191.68,191.68,3778.0,176.7458,176.7458,176.5892,176.5892,3778.0
2021-07-26 13:50:00,191.7,191.84,191.69,191.83,3412.0,176.6076,176.7366,176.5984,176.7274,3412.0
2021-07-26 14:00:00,191.88,192.05,191.83,192.05,7128.0,176.7734,176.93,176.7274,176.93,7128.0
2021-07-26 14:10:00,192.06,192.13,191.98,192.09,4576.0,176.9393,177.0037,176.8656,176.9669,4576.0
2021-07-26 14:20:00,192.09,192.09,191.88,192.03,4698.0,176.9669,176.9669,176.7734,176.9116,4698.0
2021-07-26 14:30:00,192.01,192.05,191.95,191.97,4380.0,176.8932,176.93,176.8379,176.8563,4380.0
2021-07-26 14:40:00,192.03,192.05,191.69,191.88,33086.0,176.9116,176.93,176.5984,176.7734,33086.0
2021-07-26 14:50:00,191.92,192.04,191.79,191.79,7299.0,176.8103,176.9208,176.6905,176.6905,7299.0
2021-07-26 15:00:00,191.87,191.89,191.81,191.89,4377.0,176.7642,176.7826,176.7089,176.7826,4377.0
2021-07-26 15:10:00,191.89,191.9,191.82,191.89,4641.0,176.7826,176.7919,176.7182,176.7826,4641.0
2021-07-26 15:20:00,191.85,191.88,191.76,191.84,6867.0,176.7458,176.7734,176.6629,176.7366,6867.0
2021-07-26 15:30:00,191.87,192.04,191.73,191.77,18278.0,176.7642,176.9208,176.6352,176.6721,18278.0
2021-07-26 15:40:00,191.73,191.8,191.59,191.68,5841.0,176.6352,176.6997,176.5063,176.5892,5841.0
2021-07-26 15:50:00,191.72,192.14,191.66,191.92,50818.0,176.626,177.013,176.5708,176.8103,50818.0
2021-07-27 09:30:00,191.61,191.77,190.99,191.02,24820.0,176.5247,176.6721,175.9535,175.9811,24820.0
2021-07-27 09:40:00,190.99,192.2,190.81,192.17,6456.0,175.9535,177.0682,175.7877,177.0406,6456.0
2021-07-27 09:50:00,192.34,194.44,192.34,194.44,44024.0,177.1972,179.1319,177.1972,179.1319,44024.0
2021-07-27 10:00:00,194.19,194.85,193.39,194.55,28348.0,178.9016,179.5096,178.1646,179.2332,28348.0
2021-07-27 10:10:00,194.48,194.52,194.04,194.24,15158.0,179.1687,179.2056,178.7634,178.9476,15158.0
2021-07-27 10:20:00,194.47,195.17,194.36,195.08,36312.0,179.1595,179.8044,179.0582,179.7215,36312.0
2021-07-27 10:30:00,195.05,195.47,195.04,195.23,26250.0,179.6939,180.0808,179.6846,179.8597,26250.0
2021-07-27 10:40:00,195.33,195.59,194.35,194.41,26586.0,179.9518,180.1913,179.049,179.1042,26586.0
2021-07-27 10:50:00,194.43,194.94,194.32,194.55,18759.0,179.1227,179.5925,179.0213,179.2332,18759.0
2021-07-27 11:00:00,194.47,194.76,194.31,194.45,17895.0,179.1595,179.4267,179.0121,179.1411,17895.0
2021-07-27 11:10:00,194.45,194.63,194.28,194.28,14340.0,179.1411,179.3069,178.9845,178.9845,14340.0
2021-07-27 11:20:00,194.36,194.56,194.18,194.53,15060.0,179.0582,179.2424,178.8924,179.2148,15060.0
2021-07-27 11:30:00,194.47,194.47,193.92,194.08,9738.0,179.1595,179.1595,178.6528,178.8002,9738.0
2021-07-27 11:40:00,194.07,194.59,193.91,194.39,11619.0,178.791,179.2701,178.6436,179.0858,11619.0
2021-07-27 11:50:00,194.42,194.61,194.18,194.18,12942.0,179.1135,179.2885,178.8924,178.8924,12942.0
2021-07-27 12:00:00,194.16,194.27,193.89,194.2,16392.0,178.8739,178.9753,178.6252,178.9108,16392.0
2021-07-27 12:10:00,194.11,194.11,193.65,193.75,7432.0,178.8279,178.8279,178.4041,178.4962,7432.0
2021-07-27 12:20:00,193.83,194.22,193.82,194.22,6437.0,178.5699,178.9292,178.5607,178.9292,6437.0
2021-07-27 12:30:00,194.16,194.43,194.07,194.43,7737.0,178.8739,179.1227,178.791,179.1227,7737.0
2021-07-27 12:40:00,194.36,194.5,194.24,194.41,11257.0,179.0582,179.1872,178.9476,179.1042,11257.0
2021-07-27 12:50:00,194.38,194.58,194.38,194.39,5592.0,179.0766,179.2609,179.0766,179.0858,5592.0
2021-07-27 13:00:00,194.41,194.62,194.38,194.56,6148.0,179.1042,179.2977,179.0766,179.2424,6148.0
2021-07-27 13:10:00,194.52,195.07,194.52,194.69,30636.0,179.2056,179.7123,179.2056,179.3622,30636.0
2021-07-27 13:20:00,194.79,194.8,194.34,194.34,17583.0,179.4543,179.4635,179.0398,179.0398,17583.0
2021-07-27 13:30:00,194.29,194.45,194.05,194.36,11345.0,178.9937,179.1411,178.7726,179.0582,11345.0
2021-07-27 13:40:00,194.37,194.59,194.27,194.52,8187.0,179.0674,179.2701,178.9753,179.2056,8187.0
2021-07-27 13:50:00,194.47,194.47,193.85,193.98,3239.0,179.1595,179.1595,178.5883,178.7081,3239.0
2021-07-27 14:00:00,193.93,194.06,193.87,194.05,8770.0,178.662,178.7818,178.6068,178.7726,8770.0
2021-07-27 14:10:00,194.07,194.25,194.01,194.11,6764.0,178.791,178.9568,178.7357,178.8279,6764.0
2021-07-27 14:20:00,194.09,194.24,194.0,194.2,7926.0,178.8094,178.9476,178.7265,178.9108,7926.0
2021-07-27 14:30:00,194.17,194.17,193.84,193.91,28679.0,178.8831,178.8831,178.5791,178.6436,28679.0
2021-07-27 14:40:00,193.94,194.03,193.78,193.94,9230.0,178.6712,178.7542,178.5238,178.6712,9230.0
2021-07-27 14:50:00,193.91,193.99,193.77,193.94,36772.0,178.6436,178.7173,178.5146,178.6712,36772.0
2021-07-27 15:00:00,194.0,194.27,194.0,194.26,12984.0,178.7265,178.9753,178.7265,178.9661,12984.0
2021-07-27 15:10:00,194.24,194.37,194.22,194.23,10735.0,178.9476,179.0674,178.9292,178.9384,10735.0
2021-07-27 15:20:00,194.23,194.3,194.1,194.18,18264.0,178.9384,179.0029,178.8187,178.8924,18264.0
2021-07-27 15:30:00,194.19,194.22,193.81,193.9,27127.0,178.9016,178.9292,178.5515,178.6344,27127.0
2021-07-27 15:40:00,193.9,194.11,193.8,193.95,44165.0,178.6344,178.8279,178.5423,178.6805,44165.0
2021-07-27 15:50:00,193.97,194.42,193.88,194.06,126602.0,178.6989,179.1135,178.616,178.7818,126602.0
2021-07-28 09:30:00,198.4,199.95,197.25,199.4,96183.0,182.7801,184.2081,181.7207,183.7014,96183.0
2021-07-28 09:40:00,199.1,199.83,198.42,198.89,46382.0,183.425,184.0975,182.7985,183.2315,46382.0
2021-07-28 09:50:00,198.77,199.05,197.25,197.52,46299.0,183.121,183.3789,181.7207,181.9694,46299.0
2021-07-28 10:00:00,197.5,197.5,195.18,195.41,27280.0,181.951,181.951,179.8136,180.0255,27280.0
2021-07-28 10:10:00,195.49,195.52,194.06,194.12,32185.0,180.0992,180.1269,178.7818,178.8371,32185.0
2021-07-28 10:20:00,194.28,194.58,194.03,194.12,41688.0,178.9845,179.2609,178.7542,178.8371,41688.0
2021-07-28 10:30:00,194.24,194.98,194.18,194.88,16830.0,178.9476,179.6294,178.8924,179.5372,16830.0
2021-07-28 10:40:00,194.75,195.54,194.57,195.08,21292.0,179.4175,180.1453,179.2517,179.7215,21292.0
2021-07-28 10:50:00,195.31,196.11,194.95,195.61,22717.0,179.9334,180.6704,179.6017,180.2098,22717.0
2021-07-28 11:00:00,195.76,195.88,195.33,195.5,22207.0,180.348,180.4585,179.9518,180.1084,22207.0
2021-07-28 11:10:00,195.5,195.92,195.36,195.64,10052.0,180.1084,180.4954,179.9795,180.2374,10052.0
2021-07-28 11:20:00,195.72,195.8,195.34,195.74,12122.0,180.3111,180.3848,179.961,180.3295,12122.0
2021-07-28 11:30:00,195.73,195.82,195.42,195.82,8507.0,180.3203,180.4032,180.0347,180.4032,8507.0
2021-07-28 11:40:00,195.96,196.45,195.82,196.38,4609.0,180.5322,180.9836,180.4032,180.9192,4609.0
2021-07-28 11:50:00,196.44,196.84,196.44,196.61,11071.0,180.9744,181.3429,180.9744,181.131,11071.0
2021-07-28 12:00:00,196.67,196.7,195.88,196.02,16315.0,181.1863,181.214,180.4585,180.5875,16315.0
2021-07-28 12:10:00,196.0,196.06,195.52,195.84,6689.0,180.5691,180.6243,180.1269,180.4217,6689.0
2021-07-28 12:20:00,195.8,195.8,195.47,195.54,5901.0,180.3848,180.3848,180.0808,180.1453,5901.0
2021-07-28 12:30:00,195.68,195.82,195.53,195.62,3132.0,180.2743,180.4032,180.1361,180.219,3132.0
2021-07-28 12:40:00,195.69,195.7,195.29,195.48,6196.0,180.2835,180.2927,179.915,180.09,6196.0
2021-07-28 12:50:00,195.62,195.81,195.28,195.47,7018.0,180.219,180.394,179.9058,180.0808,7018.0
2021-07-28 13:00:00,195.43,195.55,195.28,195.55,8062.0,180.0439,180.1545,179.9058,180.1545,8062.0
2021-07-28 13:10:00,195.57,195.83,195.57,195.71,10287.0,180.1729,180.4125,180.1729,180.3019,10287.0
2021-07-28 13:20:00,195.77,196.0,195.5,195.51,8195.0,180.3572,180.5691,180.1084,180.1176,8195.0
2021-07-28 13:30:00,195.48,195.81,195.44,195.75,6579.0,180.09,180.394,180.0532,180.3388,6579.0
2021-07-28 13:40:00,195.7,195.83,195.58,195.68,10124.0,180.2927,180.4125,180.1821,180.2743,10124.0
2021-07-28 13:50:00,195.61,195.92,195.37,195.85,11404.0,180.2098,180.4954,179.9887,180.4309,11404.0
2021-07-28 14:00:00,195.77,195.96,195.43,195.96,15020.0,180.3572,180.5322,180.0439,180.5322,15020.0
2021-07-28 14:10:00,196.0,197.0,195.93,196.25,40746.0,180.5691,181.4903,180.5046,180.7994,40746.0
2021-07-28 14:20:00,196.13,196.95,196.13,196.46,14724.0,180.6888,181.4443,180.6888,180.9929,14724.0
2021-07-28 14:30:00,196.44,196.7,196.31,196.55,10731.0,180.9744,181.214,180.8547,181.0758,10731.0
2021-07-28 14:40:00,196.62,197.09,196.59,196.9,15677.0,181.1403,181.5733,181.1126,181.3982,15677.0
2021-07-28 14:50:00,196.88,196.88,196.36,196.51,16192.0,181.3798,181.3798,180.9007,181.0389,16192.0
2021-07-28 15:00:00,196.52,196.54,195.91,196.02,14619.0,181.0481,181.0666,180.4862,180.5875,14619.0
2021-07-28 15:10:00,196.04,196.06,195.69,195.69,8152.0,180.6059,180.6243,180.2835,180.2835,8152.0
2021-07-28 15:20:00,195.62,195.69,195.34,195.49,10501.0,180.219,180.2835,179.961,180.0992,10501.0
2021-07-28 15:30:00,195.49,195.96,195.48,195.65,20011.0,180.0992,180.5322,180.09,180.2466,20011.0
2021-07-28 15:40:00,195.6,195.83,195.54,195.83,22099.0,180.2006,180.4125,180.1453,180.4125,22099.0
2021-07-28 15:50:00,195.85,195.87,195.43,195.49,88157.0,180.4309,180.4493,180.0439,180.0992,88157.0
2021-07-29 09:30:00,197.31,197.88,195.75,196.07,104919.0,181.7759,182.3011,180.3388,180.6336,104919.0
2021-07-29 09:40:00,195.92,196.15,195.45,195.92,17264.0,180.4954,180.7073,180.0624,180.4954,17264.0
2021-07-29 09:50:00,195.99,196.09,195.66,196.03,11119.0,180.5599,180.652,180.2558,180.5967,11119.0
2021-07-29 10:00:00,195.91,196.07,195.79,195.97,24519.0,180.4862,180.6336,180.3756,180.5414,24519.0
2021-07-29 10:10:00,195.95,196.66,195.83,196.5,84520.0,180.523,181.1771,180.4125,181.0297,84520.0
2021-07-29 10:20:00,196.51,196.93,196.4,196.63,31503.0,181.0389,181.4258,180.9376,181.1495,31503.0
2021-07-29 10:30:00,196.63,197.02,196.47,197.02,55091.0,181.1495,181.5088,181.0021,181.5088,55091.0
2021-07-29 10:40:00,197.05,197.11,196.87,196.87,29670.0,181.5364,181.5917,181.3706,181.3706,29670.0
2021-07-29 10:50:00,196.88,197.35,196.81,197.08,24744.0,181.3798,181.8128,181.3153,181.564,24744.0
2021-07-29 11:00:00,197.1,197.25,196.82,197.09,7173.0,181.5825,181.7207,181.3245,181.5733,7173.0
2021-07-29 11:10:00,197.04,197.73,196.99,197.66,10161.0,181.5272,182.1629,181.4811,182.0984,10161.0
2021-07-29 11:20:00,197.52,197.57,197.32,197.44,8642.0,181.9694,182.0155,181.7851,181.8957,8642.0
2021-07-29 11:30:00,197.37,197.85,197.37,197.82,5013.0,181.8312,182.2734,181.8312,182.2458,5013.0
2021-07-29 11:40:00,197.8,197.98,197.55,197.55,9887.0,182.2274,182.3932,181.997,181.997,9887.0
2021-07-29 11:50:00,197.55,197.71,197.31,197.7,10560.0,181.997,182.1444,181.7759,182.1352,10560.0
2021-07-29 12:00:00,197.63,198.16,197.59,198.02,14565.0,182.0707,182.559,182.0339,182.43,14565.0
2021-07-29 12:10:00,197.81,198.09,197.67,198.05,7239.0,182.2366,182.4945,182.1076,182.4577,7239.0
2021-07-29 12:20:00,198.08,198.49,198.02,198.39,11328.0,182.4853,182.863,182.43,182.7709,11328.0
2021-07-29 12:30:00,198.33,198.55,198.31,198.51,15853.0,182.7156,182.9183,182.6972,182.8815,15853.0
2021-07-29 12:40:00,198.49,198.59,198.3,198.33,12829.0,182.863,182.9552,182.688,182.7156,12829.0
2021-07-29 12:50:00,198.3,198.54,198.26,198.47,11834.0,182.688,182.9091,182.6511,182.8446,11834.0
2021-07-29 13:00:00,198.46,198.61,198.2,198.2,11581.0,182.8354,182.9736,182.5959,182.5959,11581.0
2021-07-29 13:10:00,198.24,198.44,198.13,198.21,10421.0,182.6327,182.817,182.5314,182.6051,10421.0
2021-07-29 13:20:00,198.22,198.67,198.16,198.6,7408.0,182.6143,183.0289,182.559,182.9644,7408.0
2021-07-29 13:30:00,198.57,198.67,198.42,198.62,12037.0,182.9367,183.0289,182.7985,182.9828,12037.0
2021-07-29 13:40:00,198.63,198.83,198.59,198.72,8555.0,182.992,183.1763,182.9552,183.0749,8555.0
2021-07-29 13:50:00,198.65,198.89,198.62,198.8,6140.0,183.0104,183.2315,182.9828,183.1486,6140.0
2021-07-29 14:00:00,198.83,198.86,198.58,198.67,8214.0,183.1763,183.2039,182.9459,183.0289,8214.0
2021-07-29 14:10:00,198.66,198.8,198.51,198.75,13471.0,183.0196,183.1486,182.8815,183.1026,13471.0
2021-07-29 14:20:00,198.72,198.91,198.59,198.66,11630.0,183.0749,183.25,182.9552,183.0196,11630.0
2021-07-29 14:30:00,198.67,198.67,198.44,198.48,11527.0,183.0289,183.0289,182.817,182.8538,11527.0
2021-07-29 14:40:00,198.46,198.62,198.41,198.54,11685.0,182.8354,182.9828,182.7893,182.9091,11685.0
2021-07-29 14:50:00,198.54,198.66,198.41,198.54,11175.0,182.9091,183.0196,182.7893,182.9091,11175.0
2021-07-29 15:00:00,198.5,198.58,198.41,198.47,9507.0,182.8722,182.9459,182.7893,182.8446,9507.0
2021-07-29 15:10:00,198.44,198.5,198.37,198.43,13611.0,182.817,182.8722,182.7525,182.8078,13611.0
2021-07-29 15:20:00,198.41,198.58,198.33,198.54,11575.0,182.7893,182.9459,182.7156,182.9091,11575.0
2021-07-29 15:30:00,198.53,198.53,198.31,198.31,12929.0,182.8999,182.8999,182.6972,182.6972,12929.0
2021-07-29 15:40:00,198.34,198.48,198.2,198.31,20660.0,182.7248,182.8538,182.5959,182.6972,20660.0
2021-07-29 15:50:00,198.25,198.41,198.05,198.13,56896.0,182.6419,182.7893,182.4577,182.5314,56896.0
2021-07-30 09:30:00,197.8,197.82,196.86,197.42,31665.0,182.2274,182.2458,181.3614,181.8773,31665.0
2021-07-30 09:40:00,197.39,197.67,197.03,197.12,9439.0,181.8496,182.1076,181.518,181.6009,9439.0
2021-07-30 09:50:00,196.95,196.95,196.47,196.67,8026.0,181.4443,181.4443,181.0021,181.1863,8026.0
2021-07-30 10:00:00,196.65,196.65,194.94,195.94,38273.0,181.1679,181.1679,179.5925,180.5138,38273.0
2021-07-30 10:10:00,195.79,196.28,195.79,195.87,5456.0,180.3756,180.827,180.3756,180.4493,5456.0
2021-07-30 10:20:00,195.75,195.95,195.67,195.73,10257.0,180.3388,180.523,180.265,180.3203,10257.0
2021-07-30 10:30:00,195.66,196.43,195.64,196.36,9810.0,180.2558,180.9652,180.2374,180.9007,9810.0
2021-07-30 10:40:00,196.43,196.65,196.11,196.2,6181.0,180.9652,181.1679,180.6704,180.7533,6181.0
2021-07-30 10:50:00,196.2,196.35,196.04,196.04,6086.0,180.7533,180.8915,180.6059,180.6059,6086.0
2021-07-30 11:00:00,196.07,196.36,195.81,196.33,8283.0,180.6336,180.9007,180.394,180.8731,8283.0
2021-07-30 11:10:00,196.28,196.66,196.28,196.6,7570.0,180.827,181.1771,180.827,181.1218,7570.0
2021-07-30 11:20:00,196.65,196.71,196.42,196.46,4396.0,181.1679,181.2232,180.956,180.9929,4396.0
2021-07-30 11:30:00,196.37,196.55,196.11,196.17,5141.0,180.9099,181.0758,180.6704,180.7257,5141.0
2021-07-30 11:40:00,196.17,196.22,195.9,195.9,4770.0,180.7257,180.7717,180.4769,180.4769,4770.0
2021-07-30 11:50:00,195.89,195.97,195.77,195.95,6130.0,180.4677,180.5414,180.3572,180.523,6130.0
2021-07-30 12:00:00,195.91,196.04,195.73,196.0,8179.0,180.4862,180.6059,180.3203,180.5691,8179.0
2021-07-30 12:10:00,196.03,196.08,195.78,195.87,7545.0,180.5967,180.6428,180.3664,180.4493,7545.0
2021-07-30 12:20:00,195.89,196.05,195.8,195.98,4790.0,180.4677,180.6151,180.3848,180.5506,4790.0
2021-07-30 12:30:00,196.0,196.19,195.9,196.19,6037.0,180.5691,180.7441,180.4769,180.7441,6037.0
2021-07-30 12:40:00,196.21,196.34,196.1,196.13,7047.0,180.7625,180.8823,180.6612,180.6888,7047.0
2021-07-30 12:50:00,196.13,196.25,196.05,196.08,2731.0,180.6888,180.7994,180.6151,180.6428,2731.0
2021-07-30 13:00:00,196.08,196.09,195.91,195.99,6007.0,180.6428,180.652,180.4862,180.5599,6007.0
2021-07-30 13:10:00,196.03,196.26,196.0,196.17,9357.0,180.5967,180.8086,180.5691,180.7257,9357.0
2021-07-30 13:20:00,196.18,196.19,196.01,196.08,6029.0,180.7349,180.7441,180.5783,180.6428,6029.0
2021-07-30 13:30:00,196.09,196.33,196.05,196.33,5860.0,180.652,180.8731,180.6151,180.8731,5860.0
2021-07-30 13:40:00,196.36,196.41,196.19,196.27,5100.0,180.9007,180.9468,180.7441,180.8178,5100.0
2021-07-30 13:50:00,196.28,196.28,196.05,196.13,6942.0,180.827,180.827,180.6151,180.6888,6942.0
2021-07-30 14:00:00,196.16,196.26,195.97,196.01,8775.0,180.7165,180.8086,180.5414,180.5783,8775.0
2021-07-30 14:10:00,195.96,196.15,195.95,196.09,4711.0,180.5322,180.7073,180.523,180.652,4711.0
2021-07-30 14:20:00,196.1,196.18,195.81,195.81,12439.0,180.6612,180.7349,180.394,180.394,12439.0
2021-07-30 14:30:00,195.81,195.94,195.74,195.81,10997.0,180.394,180.5138,180.3295,180.394,10997.0
2021-07-30 14:40:00,195.83,195.93,195.77,195.84,4974.0,180.4125,180.5046,180.3572,180.4217,4974.0
2021-07-30 14:50:00,195.83,195.95,195.77,195.95,8140.0,180.4125,180.523,180.3572,180.523,8140.0
2021-07-30 15:00:00,195.96,196.13,195.94,196.12,6157.0,180.5322,180.6888,180.5138,180.6796,6157.0
2021-07-30 15:10:00,196.12,196.29,196.12,196.15,6400.0,180.6796,180.8362,180.6796,180.7073,6400.0
2021-07-30 15:20:00,196.16,196.17,195.96,195.96,7479.0,180.7165,180.7257,180.5322,180.5322,7479.0
2021-07-30 15:30:00,195.99,196.05,195.8,195.9,15789.0,180.5599,180.6151,180.3848,180.4769,15789.0
2021-07-30 15:40:00,195.88,195.92,195.52,195.67,22924.0,180.4585,180.4954,180.1269,180.265,22924.0
2021-07-30 15:50:00,195.66,196.04,195.59,196.03,80202.0,180.2558,180.6059,180.1913,180.5967,80202.0
2021-08-02 09:30:00,196.8,197.92,196.53,197.59,31940.0,181.3061,182.3379,181.0573,182.0339,31940.0
2021-08-02 09:40:00,197.59,198.81,197.59,198.71,20934.0,182.0339,183.1578,182.0339,183.0657,20934.0
2021-08-02 09:50:00,198.7,198.7,197.78,198.0,6862.0,183.0565,183.0565,182.2089,182.4116,6862.0
2021-08-02 10:00:00,197.69,197.76,197.07,197.69,12578.0,182.126,182.1905,181.5548,182.126,12578.0
2021-08-02 10:10:00,197.73,197.74,197.21,197.27,3113.0,182.1629,182.1721,181.6838,181.7391,3113.0
2021-08-02 10:20:00,197.16,197.5,197.01,197.16,8183.0,181.6377,181.951,181.4996,181.6377,8183.0
2021-08-02 10:30:00,197.18,197.75,197.17,197.55,7756.0,181.6562,182.1813,181.647,181.997,7756.0
2021-08-02 10:40:00,197.4,197.4,197.06,197.06,6583.0,181.8588,181.8588,181.5456,181.5456,6583.0
2021-08-02 10:50:00,197.04,197.1,196.62,196.77,12315.0,181.5272,181.5825,181.1403,181.2784,12315.0
2021-08-02 11:00:00,196.77,197.23,196.72,197.23,5412.0,181.2784,181.7022,181.2324,181.7022,5412.0
2021-08-02 11:10:00,197.17,197.19,196.63,196.66,7139.0,181.647,181.6654,181.1495,181.1771,7139.0
2021-08-02 11:20:00,196.66,197.17,196.58,197.17,13233.0,181.1771,181.647,181.1034,181.647,13233.0
2021-08-02 11:30:00,197.21,197.62,197.09,197.09,18123.0,181.6838,182.0615,181.5733,181.5733,18123.0
2021-08-02 11:40:00,197.16,197.5,197.16,197.28,13458.0,181.6377,181.951,181.6377,181.7483,13458.0
2021-08-02 11:50:00,197.2,197.3,197.06,197.06,25373.0,181.6746,181.7667,181.5456,181.5456,25373.0
2021-08-02 12:00:00,197.04,197.32,197.04,197.31,13876.0,181.5272,181.7851,181.5272,181.7759,13876.0
2021-08-02 12:10:00,197.32,197.44,197.18,197.35,14734.0,181.7851,181.8957,181.6562,181.8128,14734.0
2021-08-02 12:20:00,197.35,197.39,196.97,197.21,16538.0,181.8128,181.8496,181.4627,181.6838,16538.0
2021-08-02 12:30:00,197.2,197.55,197.2,197.49,10268.0,181.6746,181.997,181.6746,181.9418,10268.0
2021-08-02 12:40:00,197.47,197.48,197.14,197.15,3873.0,181.9233,181.9325,181.6193,181.6285,3873.0
2021-08-02 12:50:00,197.2,197.31,197.1,197.3,14401.0,181.6746,181.7759,181.5825,181.7667,14401.0
2021-08-02 13:00:00,197.33,197.53,196.99,197.1,14472.0,181.7944,181.9786,181.4811,181.5825,14472.0
2021-08-02 13:10:00,197.03,197.19,197.0,197.1,8242.0,181.518,181.6654,181.4903,181.5825,8242.0
2021-08-02 13:20:00,197.09,197.21,197.04,197.14,9488.0,181.5733,181.6838,181.5272,181.6193,9488.0
2021-08-02 13:30:00,197.17,197.22,197.0,197.15,5127.0,181.647,181.693,181.4903,181.6285,5127.0
2021-08-02 13:40:00,197.15,197.25,197.15,197.15,7328.0,181.6285,181.7207,181.6285,181.6285,7328.0
2021-08-02 13:50:00,197.15,197.34,197.15,197.26,6198.0,181.6285,181.8036,181.6285,181.7299,6198.0
2021-08-02 14:00:00,197.27,197.43,197.18,197.37,4142.0,181.7391,181.8865,181.6562,181.8312,4142.0
2021-08-02 14:10:00,197.39,197.77,197.39,197.7,14582.0,181.8496,182.1997,181.8496,182.1352,14582.0
2021-08-02 14:20:00,197.7,197.79,197.25,197.43,25411.0,182.1352,182.2181,181.7207,181.8865,25411.0
2021-08-02 14:30:00,197.4,197.41,196.99,197.25,16775.0,181.8588,181.8681,181.4811,181.7207,16775.0
2021-08-02 14:40:00,197.24,197.32,197.11,197.21,37665.0,181.7114,181.7851,181.5917,181.6838,37665.0
2021-08-02 14:50:00,197.2,197.33,196.94,197.25,9579.0,181.6746,181.7944,181.4351,181.7207,9579.0
2021-08-02 15:00:00,197.25,197.41,196.82,197.0,20624.0,181.7207,181.8681,181.3245,181.4903,20624.0
2021-08-02 15:10:00,197.0,197.0,196.53,196.64,7252.0,181.4903,181.4903,181.0573,181.1587,7252.0
2021-08-02 15:20:00,196.63,196.79,196.52,196.64,7674.0,181.1495,181.2969,181.0481,181.1587,7674.0
2021-08-02 15:30:00,196.67,196.74,196.35,196.5,18981.0,181.1863,181.2508,180.8915,181.0297,18981.0
2021-08-02 15:40:00,196.5,196.57,196.05,196.13,18492.0,181.0297,181.0942,180.6151,180.6888,18492.0
2021-08-02 15:50:00,196.13,196.29,195.58,195.7,74044.0,180.6888,180.8362,180.1821,180.2927,74044.0
2021-08-03 09:30:00,196.51,196.86,195.3,195.64,18752.0,181.0389,181.3614,179.9242,180.2374,18752.0
2021-08-03 09:40:00,195.22,195.24,193.63,193.69,13528.0,179.8505,179.8689,178.3857,178.4409,13528.0
2021-08-03 09:50:00,193.56,193.67,193.4,193.48,8954.0,178.3212,178.4225,178.1738,178.2475,8954.0
2021-08-03 10:00:00,193.46,193.91,193.44,193.62,18784.0,178.229,178.6436,178.2106,178.3764,18784.0
2021-08-03 10:10:00,193.59,193.94,193.36,193.89,12385.0,178.3488,178.6712,178.1369,178.6252,12385.0
2021-08-03 10:20:00,193.98,194.94,193.97,194.71,36045.0,178.7081,179.5925,178.6989,179.3806,36045.0
2021-08-03 10:30:00,194.75,195.36,194.75,195.36,9841.0,179.4175,179.9795,179.4175,179.9795,9841.0
2021-08-03 10:40:00,195.45,195.65,195.23,195.65,6712.0,180.0624,180.2466,179.8597,180.2466,6712.0
2021-08-03 10:50:00,195.64,195.65,195.08,195.08,8672.0,180.2374,180.2466,179.7215,179.7215,8672.0
2021-08-03 11:00:00,195.09,195.69,195.07,195.63,7763.0,179.7307,180.2835,179.7123,180.2282,7763.0
2021-08-03 11:10:00,195.7,195.93,195.62,195.87,5093.0,180.2927,180.5046,180.219,180.4493,5093.0
2021-08-03 11:20:00,195.76,196.32,195.59,196.26,12233.0,180.348,180.8639,180.1913,180.8086,12233.0
2021-08-03 11:30:00,196.28,196.56,196.17,196.43,8611.0,180.827,181.085,180.7257,180.9652,8611.0
2021-08-03 11:40:00,196.49,196.87,196.49,196.7,4681.0,181.0205,181.3706,181.0205,181.214,4681.0
2021-08-03 11:50:00,196.56,196.69,196.4,196.41,3404.0,181.085,181.2047,180.9376,180.9468,3404.0
2021-08-03 12:00:00,196.34,196.44,196.19,196.19,3643.0,180.8823,180.9744,180.7441,180.7441,3643.0
2021-08-03 12:10:00,196.2,196.24,196.01,196.01,2722.0,180.7533,180.7902,180.5783,180.5783,2722.0
2021-08-03 12:20:00,195.98,196.18,195.93,196.18,4122.0,180.5506,180.7349,180.5046,180.7349,4122.0
2021-08-03 12:30:00,196.09,196.33,196.03,196.15,6852.0,180.652,180.8731,180.5967,180.7073,6852.0
2021-08-03 12:40:00,196.2,196.45,196.2,196.38,5015.0,180.7533,180.9836,180.7533,180.9192,5015.0
2021-08-03 12:50:00,196.39,196.45,196.33,196.34,3590.0,180.9284,180.9836,180.8731,180.8823,3590.0
2021-08-03 13:00:00,196.31,196.51,196.31,196.44,8179.0,180.8547,181.0389,180.8547,180.9744,8179.0
2021-08-03 13:10:00,196.4,196.61,196.3,196.61,7366.0,180.9376,181.131,180.8454,181.131,7366.0
2021-08-03 13:20:00,196.64,196.7,196.55,196.69,3587.0,181.1587,181.214,181.0758,181.2047,3587.0
2021-08-03 13:30:00,196.69,196.69,196.41,196.5,16887.0,181.2047,181.2047,180.9468,181.0297,16887.0
2021-08-03 13:40:00,196.55,196.6,196.41,196.59,4980.0,181.0758,181.1218,180.9468,181.1126,4980.0
2021-08-03 13:50:00,196.57,196.68,196.53,196.64,4115.0,181.0942,181.1955,181.0573,181.1587,4115.0
2021-08-03 14:00:00,196.6,196.77,196.6,196.72,3513.0,181.1218,181.2784,181.1218,181.2324,3513.0
2021-08-03 14:10:00,196.68,196.93,196.68,196.82,3837.0,181.1955,181.4258,181.1955,181.3245,3837.0
2021-08-03 14:20:00,196.81,196.95,196.8,196.88,5902.0,181.3153,181.4443,181.3061,181.3798,5902.0
2021-08-03 14:30:00,196.84,197.16,196.84,197.1,9814.0,181.3429,181.6377,181.3429,181.5825,9814.0
2021-08-03 14:40:00,197.1,197.1,196.82,196.99,5530.0,181.5825,181.5825,181.3245,181.4811,5530.0
2021-08-03 14:50:00,196.96,197.07,196.94,197.07,3283.0,181.4535,181.5548,181.4351,181.5548,3283.0
2021-08-03 15:00:00,197.1,197.29,197.09,197.29,3020.0,181.5825,181.7575,181.5733,181.7575,3020.0
2021-08-03 15:10:00,197.31,197.32,197.18,197.21,4207.0,181.7759,181.7851,181.6562,181.6838,4207.0
2021-08-03 15:20:00,197.23,197.33,197.14,197.17,8098.0,181.7022,181.7944,181.6193,181.647,8098.0
2021-08-03 15:30:00,197.15,197.23,197.0,197.09,15216.0,181.6285,181.7022,181.4903,181.5733,15216.0
2021-08-03 15:40:00,197.13,197.16,196.84,197.12,16170.0,181.6101,181.6377,181.3429,181.6009,16170.0
2021-08-03 15:50:00,197.12,197.41,196.8,197.41,68951.0,181.6009,181.8681,181.3061,181.8681,68951.0
2021-08-04 09:30:00,195.8,196.5,195.56,195.93,33028.0,180.3848,181.0297,180.1637,180.5046,33028.0
2021-08-04 09:40:00,195.93,196.23,195.24,196.23,7654.0,180.5046,180.781,179.8689,180.781,7654.0
2021-08-04 09:50:00,196.59,196.72,195.87,196.02,7940.0,181.1126,181.2324,180.4493,180.5875,7940.0
2021-08-04 10:00:00,196.55,197.25,196.55,197.05,5567.0,181.0758,181.7207,181.0758,181.5364,5567.0
2021-08-04 10:10:00,196.93,197.04,196.33,196.42,4055.0,181.4258,181.5272,180.8731,180.956,4055.0
2021-08-04 10:20:00,196.41,196.59,195.77,195.9,7611.0,180.9468,181.1126,180.3572,180.4769,7611.0
2021-08-04 10:30:00,195.81,196.02,195.0,195.94,10436.0,180.394,180.5875,179.6478,180.5138,10436.0
2021-08-04 10:40:00,195.91,196.13,195.71,195.84,13613.0,180.4862,180.6888,180.3019,180.4217,13613.0
2021-08-04 10:50:00,195.83,195.84,195.39,195.4,7992.0,180.4125,180.4217,180.0071,180.0163,7992.0
2021-08-04 11:00:00,195.35,195.88,194.89,195.86,7860.0,179.9702,180.4585,179.5465,180.4401,7860.0
2021-08-04 11:10:00,195.76,195.96,195.58,195.86,6652.0,180.348,180.5322,180.1821,180.4401,6652.0
2021-08-04 11:20:00,195.78,195.87,195.49,195.5,5353.0,180.3664,180.4493,180.0992,180.1084,5353.0
2021-08-04 11:30:00,195.49,195.61,195.34,195.45,6429.0,180.0992,180.2098,179.961,180.0624,6429.0
2021-08-04 11:40:00,195.34,195.41,195.15,195.16,6011.0,179.961,180.0255,179.786,179.7952,6011.0
2021-08-04 11:50:00,195.13,195.3,195.0,195.29,2432.0,179.7676,179.9242,179.6478,179.915,2432.0
2021-08-04 12:00:00,195.23,195.51,195.23,195.51,4649.0,179.8597,180.1176,179.8597,180.1176,4649.0
2021-08-04 12:10:00,195.47,195.52,195.35,195.36,5605.0,180.0808,180.1269,179.9702,179.9795,5605.0
2021-08-04 12:20:00,195.36,195.36,194.89,195.11,9175.0,179.9795,179.9795,179.5465,179.7491,9175.0
2021-08-04 12:30:00,195.19,195.3,195.06,195.28,5661.0,179.8228,179.9242,179.7031,179.9058,5661.0
2021-08-04 12:40:00,195.21,195.29,195.04,195.17,3144.0,179.8413,179.915,179.6846,179.8044,3144.0
2021-08-04 12:50:00,195.22,195.31,195.15,195.27,3475.0,179.8505,179.9334,179.786,179.8965,3475.0
2021-08-04 13:00:00,195.26,195.51,195.25,195.41,3536.0,179.8873,180.1176,179.8781,180.0255,3536.0
2021-08-04 13:10:00,195.46,195.65,195.44,195.44,2143.0,180.0716,180.2466,180.0532,180.0532,2143.0
2021-08-04 13:20:00,195.44,195.51,195.41,195.46,2420.0,180.0532,180.1176,180.0255,180.0716,2420.0
2021-08-04 13:30:00,195.46,195.79,195.46,195.79,5277.0,180.0716,180.3756,180.0716,180.3756,5277.0
2021-08-04 13:40:00,195.8,195.85,195.54,195.56,3512.0,180.3848,180.4309,180.1453,180.1637,3512.0
2021-08-04 13:50:00,195.65,195.79,195.64,195.77,2728.0,180.2466,180.3756,180.2374,180.3572,2728.0
2021-08-04 14:00:00,195.84,195.95,195.66,195.86,5980.0,180.4217,180.523,180.2558,180.4401,5980.0
2021-08-04 14:10:00,195.89,196.05,195.79,195.86,4893.0,180.4677,180.6151,180.3756,180.4401,4893.0
2021-08-04 14:20:00,195.85,195.96,195.8,195.8,5130.0,180.4309,180.5322,180.3848,180.3848,5130.0
2021-08-04 14:30:00,195.75,195.97,195.75,195.85,5133.0,180.3388,180.5414,180.3388,180.4309,5133.0
2021-08-04 14:40:00,195.86,196.23,195.86,196.08,25216.0,180.4401,180.781,180.4401,180.6428,25216.0
2021-08-04 14:50:00,196.05,196.33,196.03,196.27,6305.0,180.6151,180.8731,180.5967,180.8178,6305.0
2021-08-04 15:00:00,196.23,196.43,196.23,196.28,8038.0,180.781,180.9652,180.781,180.827,8038.0
2021-08-04 15:10:00,196.27,196.53,196.19,196.48,7338.0,180.8178,181.0573,180.7441,181.0113,7338.0
2021-08-04 15:20:00,196.57,196.82,196.53,196.71,11568.0,181.0942,181.3245,181.0573,181.2232,11568.0
2021-08-04 15:30:00,196.69,196.84,196.46,196.53,17247.0,181.2047,181.3429,180.9929,181.0573,17247.0
2021-08-04 15:40:00,196.52,196.55,196.37,196.4,13323.0,181.0481,181.0758,180.9099,180.9376,13323.0
2021-08-04 15:50:00,196.48,196.48,195.83,195.86,35373.0,181.0113,181.0113,180.4125,180.4401,35373.0
2021-08-05 09:30:00,195.52,197.74,195.52,197.23,19261.0,180.1269,182.1721,180.1269,181.7022,19261.0
2021-08-05 09:40:00,197.23,197.23,196.29,196.29,7049.0,181.7022,181.7022,180.8362,180.8362,7049.0
2021-08-05 09:50:00,196.37,196.78,196.37,196.75,5272.0,180.9099,181.2877,180.9099,181.26,5272.0
2021-08-05 10:00:00,197.0,197.23,196.76,197.0,4945.0,181.4903,181.7022,181.2692,181.4903,4945.0
2021-08-05 10:10:00,196.89,196.94,196.53,196.53,6093.0,181.389,181.4351,181.0573,181.0573,6093.0
2021-08-05 10:20:00,196.55,196.95,196.54,196.76,6081.0,181.0758,181.4443,181.0666,181.2692,6081.0
2021-08-05 10:30:00,196.62,196.71,196.48,196.66,3734.0,181.1403,181.2232,181.0113,181.1771,3734.0
2021-08-05 10:40:00,196.81,196.81,196.57,196.71,2847.0,181.3153,181.3153,181.0942,181.2232,2847.0
2021-08-05 10:50:00,196.74,196.99,196.57,196.99,6777.0,181.2508,181.4811,181.0942,181.4811,6777.0
2021-08-05 11:00:00,196.95,196.96,196.63,196.65,5307.0,181.4443,181.4535,181.1495,181.1679,5307.0
2021-08-05 11:10:00,196.73,197.03,196.73,196.96,4212.0,181.2416,181.518,181.2416,181.4535,4212.0
2021-08-05 11:20:00,196.92,197.52,196.91,197.45,5527.0,181.4166,181.9694,181.4074,181.9049,5527.0
2021-08-05 11:30:00,197.41,197.45,197.16,197.24,3973.0,181.8681,181.9049,181.6377,181.7114,3973.0
2021-08-05 11:40:00,197.22,197.33,197.12,197.21,3934.0,181.693,181.7944,181.6009,181.6838,3934.0
2021-08-05 11:50:00,197.3,197.55,197.23,197.49,6769.0,181.7667,181.997,181.7022,181.9418,6769.0
2021-08-05 12:00:00,197.52,197.81,197.52,197.68,13071.0,181.9694,182.2366,181.9694,182.1168,13071.0
2021-08-05 12:10:00,197.72,197.75,197.55,197.55,33744.0,182.1537,182.1813,181.997,181.997,33744.0
2021-08-05 12:20:00,197.58,197.58,197.3,197.4,4930.0,182.0247,182.0247,181.7667,181.8588,4930.0
2021-08-05 12:30:00,197.4,197.52,197.14,197.17,4900.0,181.8588,181.9694,181.6193,181.647,4900.0
2021-08-05 12:40:00,197.03,197.09,196.98,196.98,3459.0,181.518,181.5733,181.4719,181.4719,3459.0
2021-08-05 12:50:00,197.04,197.04,196.86,196.9,5919.0,181.5272,181.5272,181.3614,181.3982,5919.0
2021-08-05 13:00:00,196.93,196.97,196.79,196.83,9581.0,181.4258,181.4627,181.2969,181.3337,9581.0
2021-08-05 13:10:00,196.8,197.02,196.8,197.02,3584.0,181.3061,181.5088,181.3061,181.5088,3584.0
2021-08-05 13:20:00,197.1,197.11,197.01,197.04,4777.0,181.5825,181.5917,181.4996,181.5272,4777.0
2021-08-05 13:30:00,197.11,197.16,196.92,196.95,2946.0,181.5917,181.6377,181.4166,181.4443,2946.0
2021-08-05 13:40:00,197.01,197.12,196.9,197.12,2792.0,181.4996,181.6009,181.3982,181.6009,2792.0
2021-08-05 13:50:00,197.13,197.17,197.04,197.14,4060.0,181.6101,181.647,181.5272,181.6193,4060.0
2021-08-05 14:00:00,197.1,197.13,196.84,196.84,4820.0,181.5825,181.6101,181.3429,181.3429,4820.0
2021-08-05 14:10:00,196.85,196.85,196.62,196.8,2531.0,181.3521,181.3521,181.1403,181.3061,2531.0
2021-08-05 14:20:00,196.76,196.76,196.66,196.67,7957.0,181.2692,181.2692,181.1771,181.1863,7957.0
2021-08-05 14:30:00,196.65,196.66,196.56,196.59,4929.0,181.1679,181.1771,181.085,181.1126,4929.0
2021-08-05 14:40:00,196.71,196.71,196.46,196.51,5018.0,181.2232,181.2232,180.9929,181.0389,5018.0
2021-08-05 14:50:00,196.47,196.54,196.26,196.28,6823.0,181.0021,181.0666,180.8086,180.827,6823.0
2021-08-05 15:00:00,196.28,196.4,196.28,196.32,5516.0,180.827,180.9376,180.827,180.8639,5516.0
2021-08-05 15:10:00,196.35,196.39,196.25,196.3,5667.0,180.8915,180.9284,180.7994,180.8454,5667.0
2021-08-05 15:20:00,196.28,196.43,196.25,196.43,3498.0,180.827,180.9652,180.7994,180.9652,3498.0
2021-08-05 15:30:00,196.45,196.81,196.35,196.58,6943.0,180.9836,181.3153,180.8915,181.1034,6943.0
2021-08-05 15:40:00,196.54,196.83,196.52,196.74,26591.0,181.0666,181.3337,181.0481,181.2508,26591.0
2021-08-05 15:50:00,196.77,196.8,196.44,196.76,53694.0,181.2784,181.3061,180.9744,181.2692,53694.0
2021-08-06 09:30:00,198.14,198.96,197.44,198.28,27578.0,182.5406,183.296,181.8957,182.6696,27578.0
2021-08-06 09:40:00,198.25,198.81,198.25,198.28,7010.0,182.6419,183.1578,182.6419,182.6696,7010.0
2021-08-06 09:50:00,198.27,198.44,197.99,198.1,14260.0,182.6604,182.817,182.4024,182.5037,14260.0
2021-08-06 10:00:00,198.17,198.95,198.16,198.49,9016.0,182.5682,183.2868,182.559,182.863,9016.0
2021-08-06 10:10:00,198.42,198.53,198.19,198.53,6771.0,182.7985,182.8999,182.5867,182.8999,6771.0
2021-08-06 10:20:00,198.57,198.7,198.46,198.54,7838.0,182.9367,183.0565,182.8354,182.9091,7838.0
2021-08-06 10:30:00,198.51,198.75,198.36,198.36,15045.0,182.8815,183.1026,182.7433,182.7433,15045.0
2021-08-06 10:40:00,198.33,198.69,198.08,198.59,16717.0,182.7156,183.0473,182.4853,182.9552,16717.0
2021-08-06 10:50:00,198.59,198.92,198.51,198.92,6073.0,182.9552,183.2592,182.8815,183.2592,6073.0
2021-08-06 11:00:00,198.91,199.15,198.85,199.11,13046.0,183.25,183.4711,183.1947,183.4342,13046.0
2021-08-06 11:10:00,199.09,199.18,198.65,198.72,21795.0,183.4158,183.4987,183.0104,183.0749,21795.0
2021-08-06 11:20:00,198.86,199.09,198.81,198.97,6891.0,183.2039,183.4158,183.1578,183.3052,6891.0
2021-08-06 11:30:00,198.96,199.0,198.56,198.61,6582.0,183.296,183.3329,182.9275,182.9736,6582.0
2021-08-06 11:40:00,198.62,198.65,198.55,198.64,5851.0,182.9828,183.0104,182.9183,183.0012,5851.0
2021-08-06 11:50:00,198.69,199.0,198.62,198.96,7203.0,183.0473,183.3329,182.9828,183.296,7203.0
2021-08-06 12:00:00,198.94,199.01,198.84,198.93,6548.0,183.2776,183.3421,183.1855,183.2684,6548.0
2021-08-06 12:10:00,198.95,198.95,198.71,198.83,5013.0,183.2868,183.2868,183.0657,183.1763,5013.0
2021-08-06 12:20:00,198.93,198.98,198.75,198.79,6400.0,183.2684,183.3145,183.1026,183.1394,6400.0
2021-08-06 12:30:00,198.78,199.27,198.57,199.23,18236.0,183.1302,183.5816,182.9367,183.5448,18236.0
2021-08-06 12:40:00,199.23,199.25,199.03,199.21,6249.0,183.5448,183.5632,183.3605,183.5263,6249.0
2021-08-06 12:50:00,199.24,199.45,199.2,199.42,8009.0,183.554,183.7475,183.5171,183.7198,8009.0
2021-08-06 13:00:00,199.4,199.42,199.11,199.11,4093.0,183.7014,183.7198,183.4342,183.4342,4093.0
2021-08-06 13:10:00,199.2,199.35,199.16,199.3,5700.0,183.5171,183.6553,183.4803,183.6093,5700.0
2021-08-06 13:20:00,199.26,199.28,199.19,199.19,11873.0,183.5724,183.5908,183.5079,183.5079,11873.0
2021-08-06 13:30:00,199.17,199.17,198.76,198.8,4522.0,183.4895,183.4895,183.1118,183.1486,4522.0
2021-08-06 13:40:00,198.76,198.95,198.57,198.69,13201.0,183.1118,183.2868,182.9367,183.0473,13201.0
2021-08-06 13:50:00,198.72,199.0,198.62,199.0,8636.0,183.0749,183.3329,182.9828,183.3329,8636.0
2021-08-06 14:00:00,199.03,199.03,198.66,198.66,10092.0,183.3605,183.3605,183.0196,183.0196,10092.0
2021-08-06 14:10:00,198.67,198.75,198.56,198.72,3100.0,183.0289,183.1026,182.9275,183.0749,3100.0
2021-08-06 14:20:00,198.68,199.02,198.64,198.99,12592.0,183.0381,183.3513,183.0012,183.3237,12592.0
2021-08-06 14:30:00,199.0,199.06,198.78,198.78,13612.0,183.3329,183.3882,183.1302,183.1302,13612.0
2021-08-06 14:40:00,198.81,198.88,198.69,198.86,10280.0,183.1578,183.2223,183.0473,183.2039,10280.0
2021-08-06 14:50:00,198.8,198.92,198.72,198.73,12184.0,183.1486,183.2592,183.0749,183.0841,12184.0
2021-08-06 15:00:00,198.75,198.88,198.65,198.88,13365.0,183.1026,183.2223,183.0104,183.2223,13365.0
2021-08-06 15:10:00,198.88,198.93,198.78,198.84,10965.0,183.2223,183.2684,183.1302,183.1855,10965.0
2021-08-06 15:20:00,198.84,199.03,198.83,198.88,12223.0,183.1855,183.3605,183.1763,183.2223,12223.0
2021-08-06 15:30:00,198.89,199.06,198.85,198.91,14226.0,183.2315,183.3882,183.1947,183.25,14226.0
2021-08-06 15:40:00,198.95,199.04,198.8,199.03,18233.0,183.2868,183.3697,183.1486,183.3605,18233.0
2021-08-06 15:50:00,199.03,199.21,198.71,199.12,71812.0,183.3605,183.5263,183.0657,183.4434,71812.0
2021-08-09 09:30:00,198.4,198.59,197.53,198.14,16019.0,182.7801,182.9552,181.9786,182.5406,16019.0
2021-08-09 09:40:00,198.33,198.53,197.85,198.13,3498.0,182.7156,182.8999,182.2734,182.5314,3498.0
2021-08-09 09:50:00,198.25,198.25,197.44,197.71,4171.0,182.6419,182.6419,181.8957,182.1444,4171.0
2021-08-09 10:00:00,197.77,198.13,197.63,197.87,13523.0,182.1997,182.5314,182.0707,182.2918,13523.0
2021-08-09 10:10:00,197.54,197.64,196.94,197.6,11272.0,181.9878,182.08,181.4351,182.0431,11272.0
2021-08-09 10:20:00,197.49,197.77,197.16,197.24,7642.0,181.9418,182.1997,181.6377,181.7114,7642.0
2021-08-09 10:30:00,197.07,197.41,196.8,197.23,7638.0,181.5548,181.8681,181.3061,181.7022,7638.0
2021-08-09 10:40:00,197.23,197.78,197.23,197.78,7730.0,181.7022,182.2089,181.7022,182.2089,7730.0
2021-08-09 10:50:00,197.68,197.9,197.15,197.24,8427.0,182.1168,182.3195,181.6285,181.7114,8427.0
2021-08-09 11:00:00,197.22,197.45,197.05,197.28,7898.0,181.693,181.9049,181.5364,181.7483,7898.0
2021-08-09 11:10:00,197.24,197.64,197.23,197.53,4906.0,181.7114,182.08,181.7022,181.9786,4906.0
2021-08-09 11:20:00,197.47,197.59,197.21,197.25,9757.0,181.9233,182.0339,181.6838,181.7207,9757.0
2021-08-09 11:30:00,197.22,197.5,197.22,197.49,9343.0,181.693,181.951,181.693,181.9418,9343.0
2021-08-09 11:40:00,197.48,197.62,197.38,197.55,4948.0,181.9325,182.0615,181.8404,181.997,4948.0
2021-08-09 11:50:00,197.42,197.55,197.39,197.48,7640.0,181.8773,181.997,181.8496,181.9325,7640.0
2021-08-09 12:00:00,197.46,197.46,197.16,197.33,3497.0,181.9141,181.9141,181.6377,181.7944,3497.0
2021-08-09 12:10:00,197.31,197.41,197.28,197.4,4972.0,181.7759,181.8681,181.7483,181.8588,4972.0
2021-08-09 12:20:00,197.42,197.53,197.4,197.41,6999.0,181.8773,181.9786,181.8588,181.8681,6999.0
2021-08-09 12:30:00,197.42,197.53,197.3,197.34,5537.0,181.8773,181.9786,181.7667,181.8036,5537.0
2021-08-09 12:40:00,197.39,197.45,197.1,197.12,7015.0,181.8496,181.9049,181.5825,181.6009,7015.0
2021-08-09 12:50:00,197.16,197.41,197.16,197.26,4835.0,181.6377,181.8681,181.6377,181.7299,4835.0
2021-08-09 13:00:00,197.26,197.44,197.22,197.29,6585.0,181.7299,181.8957,181.693,181.7575,6585.0
2021-08-09 13:10:00,197.24,197.28,196.98,197.11,8500.0,181.7114,181.7483,181.4719,181.5917,8500.0
2021-08-09 13:20:00,197.18,197.23,197.18,197.19,1882.0,181.6562,181.7022,181.6562,181.6654,1882.0
2021-08-09 13:30:00,197.16,197.21,196.88,196.92,6703.0,181.6377,181.6838,181.3798,181.4166,6703.0
2021-08-09 13:40:00,197.0,197.04,196.92,197.01,8217.0,181.4903,181.5272,181.4166,181.4996,8217.0
2021-08-09 13:50:00,197.01,197.19,196.99,197.04,9704.0,181.4996,181.6654,181.4811,181.5272,9704.0
2021-08-09 14:00:00,197.1,197.27,197.0,197.01,10499.0,181.5825,181.7391,181.4903,181.4996,10499.0
2021-08-09 14:10:00,196.98,197.41,196.98,197.4,11025.0,181.4719,181.8681,181.4719,181.8588,11025.0
2021-08-09 14:20:00,197.4,197.53,197.26,197.5,6105.0,181.8588,181.9786,181.7299,181.951,6105.0
2021-08-09 14:30:00,197.55,197.61,197.27,197.59,39613.0,181.997,182.0523,181.7391,182.0339,39613.0
2021-08-09 14:40:00,197.49,197.5,197.34,197.43,13113.0,181.9418,181.951,181.8036,181.8865,13113.0
2021-08-09 14:50:00,197.33,197.38,197.17,197.18,3600.0,181.7944,181.8404,181.647,181.6562,3600.0
2021-08-09 15:00:00,197.17,197.41,197.17,197.24,12802.0,181.647,181.8681,181.647,181.7114,12802.0
2021-08-09 15:10:00,197.28,197.5,197.28,197.36,11075.0,181.7483,181.951,181.7483,181.822,11075.0
2021-08-09 15:20:00,197.3,197.3,197.18,197.24,8105.0,181.7667,181.7667,181.6562,181.7114,8105.0
2021-08-09 15:30:00,197.24,197.52,197.19,197.49,12640.0,181.7114,181.9694,181.6654,181.9418,12640.0
2021-08-09 15:40:00,197.44,197.44,197.27,197.34,26768.0,181.8957,181.8957,181.7391,181.8036,26768.0
2021-08-09 15:50:00,197.33,197.37,197.06,197.25,40975.0,181.7944,181.8312,181.5456,181.7207,40975.0
2021-08-10 09:30:00,196.99,197.28,196.94,197.28,13329.0,181.4811,181.7483,181.4351,181.7483,13329.0
2021-08-10 09:40:00,197.48,197.81,197.01,197.07,4683.0,181.9325,182.2366,181.4996,181.5548,4683.0
2021-08-10 09:50:00,197.13,197.34,196.7,197.17,6674.0,181.6101,181.8036,181.214,181.647,6674.0
2021-08-10 10:00:00,197.07,197.72,196.93,197.64,9040.0,181.5548,182.1537,181.4258,182.08,9040.0
2021-08-10 10:10:00,197.69,198.13,197.59,197.84,8560.0,182.126,182.5314,182.0339,182.2642,8560.0
2021-08-10 10:20:00,197.76,198.28,197.65,198.16,9039.0,182.1905,182.6696,182.0892,182.559,9039.0
2021-08-10 10:30:00,198.21,198.53,197.99,198.47,15426.0,182.6051,182.8999,182.4024,182.8446,15426.0
2021-08-10 10:40:00,198.49,199.04,198.49,199.03,9059.0,182.863,183.3697,182.863,183.3605,9059.0
2021-08-10 10:50:00,199.03,199.08,198.67,198.74,8289.0,183.3605,183.4066,183.0289,183.0933,8289.0
2021-08-10 11:00:00,198.81,199.12,198.8,199.1,3790.0,183.1578,183.4434,183.1486,183.425,3790.0
2021-08-10 11:10:00,199.09,199.11,198.87,198.91,8202.0,183.4158,183.4342,183.2131,183.25,8202.0
2021-08-10 11:20:00,198.95,199.14,198.88,198.94,7056.0,183.2868,183.4619,183.2223,183.2776,7056.0
2021-08-10 11:30:00,198.97,198.97,198.57,198.57,4381.0,183.3052,183.3052,182.9367,182.9367,4381.0
2021-08-10 11:40:00,198.53,198.88,198.49,198.88,3025.0,182.8999,183.2223,182.863,183.2223,3025.0
2021-08-10 11:50:00,198.89,198.99,198.76,198.99,3577.0,183.2315,183.3237,183.1118,183.3237,3577.0
2021-08-10 12:00:00,199.01,199.01,198.44,198.52,4745.0,183.3421,183.3421,182.817,182.8907,4745.0
2021-08-10 12:10:00,198.49,198.5,198.27,198.47,4713.0,182.863,182.8722,182.6604,182.8446,4713.0
2021-08-10 12:20:00,198.48,198.71,198.48,198.53,3504.0,182.8538,183.0657,182.8538,182.8999,3504.0
2021-08-10 12:30:00,198.56,198.68,198.5,198.59,7050.0,182.9275,183.0381,182.8722,182.9552,7050.0
2021-08-10 12:40:00,198.57,198.68,198.46,198.68,4319.0,182.9367,183.0381,182.8354,183.0381,4319.0
2021-08-10 12:50:00,198.66,198.84,198.66,198.77,6076.0,183.0196,183.1855,183.0196,183.121,6076.0
2021-08-10 13:00:00,198.77,198.83,198.6,198.63,4965.0,183.121,183.1763,182.9644,182.992,4965.0
2021-08-10 13:10:00,198.66,198.68,198.34,198.52,9390.0,183.0196,183.0381,182.7248,182.8907,9390.0
2021-08-10 13:20:00,198.54,198.66,198.48,198.66,8776.0,182.9091,183.0196,182.8538,183.0196,8776.0
2021-08-10 13:30:00,198.64,198.84,198.61,198.84,3720.0,183.0012,183.1855,182.9736,183.1855,3720.0
2021-08-10 13:40:00,198.81,198.85,198.5,198.63,5873.0,183.1578,183.1947,182.8722,182.992,5873.0
2021-08-10 13:50:00,198.61,198.81,198.47,198.78,7485.0,182.9736,183.1578,182.8446,183.1302,7485.0
2021-08-10 14:00:00,198.79,198.93,198.74,198.77,3839.0,183.1394,183.2684,183.0933,183.121,3839.0
2021-08-10 14:10:00,198.78,198.91,198.61,198.9,4210.0,183.1302,183.25,182.9736,183.2408,4210.0
2021-08-10 14:20:00,198.9,198.93,198.75,198.85,4891.0,183.2408,183.2684,183.1026,183.1947,4891.0
2021-08-10 14:30:00,198.8,198.83,198.56,198.65,6066.0,183.1486,183.1763,182.9275,183.0104,6066.0
2021-08-10 14:40:00,198.63,198.75,198.57,198.75,6038.0,182.992,183.1026,182.9367,183.1026,6038.0
2021-08-10 14:50:00,198.78,198.83,198.63,198.64,2294.0,183.1302,183.1763,182.992,183.0012,2294.0
2021-08-10 15:00:00,198.6,198.75,198.57,198.75,7764.0,182.9644,183.1026,182.9367,183.1026,7764.0
2021-08-10 15:10:00,198.75,198.81,198.64,198.74,10887.0,183.1026,183.1578,183.0012,183.0933,10887.0
2021-08-10 15:20:00,198.75,198.87,198.73,198.85,4457.0,183.1026,183.2131,183.0841,183.1947,4457.0
2021-08-10 15:30:00,198.83,198.83,198.59,198.66,8634.0,183.1763,183.1763,182.9552,183.0196,8634.0
2021-08-10 15:40:00,198.67,198.75,198.65,198.74,15641.0,183.0289,183.1026,183.0104,183.0933,15641.0
2021-08-10 15:50:00,198.77,199.04,198.64,199.02,56062.0,183.121,183.3697,183.0012,183.3513,56062.0
2021-08-11 09:30:00,199.43,199.43,198.57,198.99,22623.0,183.729,183.729,182.9367,183.3237,22623.0
2021-08-11 09:40:00,198.91,199.58,198.82,199.5,7828.0,183.25,183.8672,183.1671,183.7935,7828.0
2021-08-11 09:50:00,199.42,199.88,199.23,199.88,6373.0,183.7198,184.1436,183.5448,184.1436,6373.0
2021-08-11 10:00:00,199.78,199.95,199.43,199.82,4790.0,184.0515,184.2081,183.729,184.0883,4790.0
2021-08-11 10:10:00,199.9,200.11,199.67,199.9,44253.0,184.162,184.3555,183.9501,184.162,44253.0
2021-08-11 10:20:00,199.92,199.98,199.63,199.7,4605.0,184.1804,184.2357,183.9133,183.9778,4605.0
2021-08-11 10:30:00,199.66,199.79,199.45,199.75,4274.0,183.9409,184.0607,183.7475,184.0238,4274.0
2021-08-11 10:40:00,199.89,200.2,199.88,200.06,24324.0,184.1528,184.4384,184.1436,184.3094,24324.0
2021-08-11 10:50:00,200.05,200.3,200.01,200.15,12776.0,184.3002,184.5305,184.2634,184.3923,12776.0
2021-08-11 11:00:00,200.11,200.34,200.07,200.27,7022.0,184.3555,184.5674,184.3186,184.5029,7022.0
2021-08-11 11:10:00,200.27,200.43,200.07,200.4,14667.0,184.5029,184.6503,184.3186,184.6227,14667.0
2021-08-11 11:20:00,200.35,200.37,199.62,199.62,26141.0,184.5766,184.595,183.9041,183.9041,26141.0
2021-08-11 11:30:00,199.64,200.09,199.64,199.84,3997.0,183.9225,184.3371,183.9225,184.1067,3997.0
2021-08-11 11:40:00,199.88,200.0,199.66,200.0,4559.0,184.1436,184.2542,183.9409,184.2542,4559.0
2021-08-11 11:50:00,199.93,199.93,199.66,199.69,4583.0,184.1897,184.1897,183.9409,183.9686,4583.0
2021-08-11 12:00:00,199.66,199.66,199.44,199.56,2800.0,183.9409,183.9409,183.7382,183.8488,2800.0
2021-08-11 12:10:00,199.55,199.6,199.52,199.55,5742.0,183.8396,183.8856,183.8119,183.8396,5742.0
2021-08-11 12:20:00,199.49,199.52,199.33,199.4,3369.0,183.7843,183.8119,183.6369,183.7014,3369.0
2021-08-11 12:30:00,199.37,199.57,199.33,199.57,4563.0,183.6738,183.858,183.6369,183.858,4563.0
2021-08-11 12:40:00,199.58,199.59,199.51,199.53,4661.0,183.8672,183.8764,183.8027,183.8212,4661.0
2021-08-11 12:50:00,199.49,199.69,199.49,199.59,1904.0,183.7843,183.9686,183.7843,183.8764,1904.0
2021-08-11 13:00:00,199.61,199.66,199.3,199.44,5173.0,183.8949,183.9409,183.6093,183.7382,5173.0
2021-08-11 13:10:00,199.48,199.53,199.43,199.48,1365.0,183.7751,183.8212,183.729,183.7751,1365.0
2021-08-11 13:20:00,199.45,199.55,199.39,199.41,1933.0,183.7475,183.8396,183.6922,183.7106,1933.0
2021-08-11 13:30:00,199.42,199.47,199.21,199.31,6855.0,183.7198,183.7659,183.5263,183.6185,6855.0
2021-08-11 13:40:00,199.38,199.77,199.36,199.76,4596.0,183.683,184.0423,183.6645,184.033,4596.0
2021-08-11 13:50:00,199.81,199.83,199.6,199.61,3724.0,184.0791,184.0975,183.8856,183.8949,3724.0
2021-08-11 14:00:00,199.66,199.67,199.45,199.56,6247.0,183.9409,183.9501,183.7475,183.8488,6247.0
2021-08-11 14:10:00,199.6,199.63,199.45,199.48,5252.0,183.8856,183.9133,183.7475,183.7751,5252.0
2021-08-11 14:20:00,199.5,199.64,199.49,199.58,6495.0,183.7935,183.9225,183.7843,183.8672,6495.0
2021-08-11 14:30:00,199.62,199.66,199.58,199.6,5020.0,183.9041,183.9409,183.8672,183.8856,5020.0
2021-08-11 14:40:00,199.57,199.63,199.51,199.57,4566.0,183.858,183.9133,183.8027,183.858,4566.0
2021-08-11 14:50:00,199.6,199.6,199.32,199.4,8859.0,183.8856,183.8856,183.6277,183.7014,8859.0
2021-08-11 15:00:00,199.39,199.8,199.39,199.78,5672.0,183.6922,184.0699,183.6922,184.0515,5672.0
2021-08-11 15:10:00,199.78,199.78,199.57,199.62,11616.0,184.0515,184.0515,183.858,183.9041,11616.0
2021-08-11 15:20:00,199.62,199.95,199.59,199.95,10543.0,183.9041,184.2081,183.8764,184.2081,10543.0
2021-08-11 15:30:00,199.95,200.33,199.93,200.28,13679.0,184.2081,184.5582,184.1897,184.5121,13679.0
2021-08-11 15:40:00,200.33,200.34,200.09,200.25,22569.0,184.5582,184.5674,184.3371,184.4845,22569.0
2021-08-11 15:50:00,200.21,200.74,200.04,200.72,67969.0,184.4476,184.9359,184.291,184.9175,67969.0
2021-08-12 09:30:00,200.78,200.82,200.47,200.66,10371.0,184.9727,185.0096,184.6871,184.8622,10371.0
2021-08-12 09:40:00,200.67,201.15,200.35,200.43,9284.0,184.8714,185.3136,184.5766,184.6503,9284.0
2021-08-12 09:50:00,200.33,200.51,199.91,200.49,10433.0,184.5582,184.724,184.1712,184.7056,10433.0
2021-08-12 10:00:00,200.42,200.42,200.09,200.16,3594.0,184.6411,184.6411,184.3371,184.4016,3594.0
2021-08-12 10:10:00,200.17,200.28,199.7,199.7,7121.0,184.4108,184.5121,183.9778,183.9778,7121.0
2021-08-12 10:20:00,199.47,199.67,199.43,199.54,6264.0,183.7659,183.9501,183.729,183.8304,6264.0
2021-08-12 10:30:00,199.47,199.48,198.92,198.96,15689.0,183.7659,183.7751,183.2592,183.296,15689.0
2021-08-12 10:40:00,198.96,199.16,198.75,199.03,6496.0,183.296,183.4803,183.1026,183.3605,6496.0
2021-08-12 10:50:00,198.97,199.06,198.61,198.61,7681.0,183.3052,183.3882,182.9736,182.9736,7681.0
2021-08-12 11:00:00,198.63,198.63,198.37,198.53,5461.0,182.992,182.992,182.7525,182.8999,5461.0
2021-08-12 11:10:00,198.56,198.72,198.36,198.72,3979.0,182.9275,183.0749,182.7433,183.0749,3979.0
2021-08-12 11:20:00,198.72,199.13,198.69,199.09,5845.0,183.0749,183.4526,183.0473,183.4158,5845.0
2021-08-12 11:30:00,199.04,199.12,198.96,199.08,4862.0,183.3697,183.4434,183.296,183.4066,4862.0
2021-08-12 11:40:00,199.07,199.16,198.8,198.89,5638.0,183.3974,183.4803,183.1486,183.2315,5638.0
2021-08-12 11:50:00,198.78,198.96,198.65,198.89,2508.0,183.1302,183.296,183.0104,183.2315,2508.0
2021-08-12 12:00:00,198.91,199.45,198.86,199.44,1776.0,183.25,183.7475,183.2039,183.7382,1776.0
2021-08-12 12:10:00,199.48,199.53,199.43,199.49,2020.0,183.7751,183.8212,183.729,183.7843,2020.0
2021-08-12 12:20:00,199.4,199.69,199.31,199.63,2168.0,183.7014,183.9686,183.6185,183.9133,2168.0
2021-08-12 12:30:00,199.57,199.62,199.56,199.61,2204.0,183.858,183.9041,183.8488,183.8949,2204.0
2021-08-12 12:40:00,199.62,199.81,199.61,199.71,1838.0,183.9041,184.0791,183.8949,183.987,1838.0
2021-08-12 12:50:00,199.61,199.76,199.57,199.76,1176.0,183.8949,184.033,183.858,184.033,1176.0
2021-08-12 13:00:00,199.61,199.68,199.21,199.26,3199.0,183.8949,183.9593,183.5263,183.5724,3199.0
2021-08-12 13:10:00,199.24,199.3,199.16,199.19,3124.0,183.554,183.6093,183.4803,183.5079,3124.0
2021-08-12 13:20:00,199.23,199.39,199.22,199.31,4987.0,183.5448,183.6922,183.5356,183.6185,4987.0
2021-08-12 13:30:00,199.28,199.31,199.12,199.18,3150.0,183.5908,183.6185,183.4434,183.4987,3150.0
2021-08-12 13:40:00,199.13,199.13,198.98,199.03,4995.0,183.4526,183.4526,183.3145,183.3605,4995.0
2021-08-12 13:50:00,198.96,198.97,198.82,198.85,2013.0,183.296,183.3052,183.1671,183.1947,2013.0
2021-08-12 14:00:00,198.86,198.96,198.8,198.96,1779.0,183.2039,183.296,183.1486,183.296,1779.0
2021-08-12 14:10:00,198.98,199.08,198.92,199.08,1946.0,183.3145,183.4066,183.2592,183.4066,1946.0
2021-08-12 14:20:00,199.05,199.05,198.95,199.0,1201.0,183.3789,183.3789,183.2868,183.3329,1201.0
2021-08-12 14:30:00,199.04,199.26,199.04,199.24,1108.0,183.3697,183.5724,183.3697,183.554,1108.0
2021-08-12 14:40:00,199.26,199.3,199.18,199.3,2036.0,183.5724,183.6093,183.4987,183.6093,2036.0
2021-08-12 14:50:00,199.28,199.29,199.24,199.28,400.0,183.5908,183.6,183.554,183.5908,400.0
2021-08-12 15:00:00,199.24,199.32,199.21,199.31,1641.0,183.554,183.6277,183.5263,183.6185,1641.0
2021-08-12 15:10:00,199.28,199.43,199.21,199.35,2100.0,183.5908,183.729,183.5263,183.6553,2100.0
2021-08-12 15:20:00,199.4,199.45,199.3,199.42,2435.0,183.7014,183.7475,183.6093,183.7198,2435.0
2021-08-12 15:30:00,199.34,199.52,199.26,199.5,8376.0,183.6461,183.8119,183.5724,183.7935,8376.0
2021-08-12 15:40:00,199.5,199.54,199.35,199.38,11549.0,183.7935,183.8304,183.6553,183.683,11549.0
2021-08-12 15:50:00,199.35,199.39,199.11,199.17,72373.0,183.6553,183.6922,183.4342,183.4895,72373.0
2021-08-13 09:30:00,199.47,199.59,199.14,199.29,12586.0,183.7659,183.8764,183.4619,183.6,12586.0
2021-08-13 09:40:00,199.35,199.61,198.95,199.44,9110.0,183.6553,183.8949,183.2868,183.7382,9110.0
2021-08-13 09:50:00,199.35,199.44,199.06,199.11,10766.0,183.6553,183.7382,183.3882,183.4342,10766.0
2021-08-13 10:00:00,199.07,199.07,198.59,199.05,10332.0,183.3974,183.3974,182.9552,183.3789,10332.0
2021-08-13 10:10:00,199.17,199.2,198.65,198.8,5180.0,183.4895,183.5171,183.0104,183.1486,5180.0
2021-08-13 10:20:00,198.7,198.9,198.48,198.72,5539.0,183.0565,183.2408,182.8538,183.0749,5539.0
2021-08-13 10:30:00,198.73,199.13,198.73,198.87,3523.0,183.0841,183.4526,183.0841,183.2131,3523.0
2021-08-13 10:40:00,198.91,199.07,198.77,198.82,9169.0,183.25,183.3974,183.121,183.1671,9169.0
2021-08-13 10:50:00,198.84,199.05,198.82,198.94,8052.0,183.1855,183.3789,183.1671,183.2776,8052.0
2021-08-13 11:00:00,199.02,199.11,198.74,199.09,8789.0,183.3513,183.4342,183.0933,183.4158,8789.0
2021-08-13 11:10:00,199.06,199.19,198.9,198.95,40251.0,183.3882,183.5079,183.2408,183.2868,40251.0
2021-08-13 11:20:00,198.97,199.01,198.69,198.75,9053.0,183.3052,183.3421,183.0473,183.1026,9053.0
2021-08-13 11:30:00,198.76,199.02,198.76,198.81,10444.0,183.1118,183.3513,183.1118,183.1578,10444.0
2021-08-13 11:40:00,198.99,199.13,198.93,198.94,7754.0,183.3237,183.4526,183.2684,183.2776,7754.0
2021-08-13 11:50:00,198.99,199.14,198.93,199.03,6689.0,183.3237,183.4619,183.2684,183.3605,6689.0
2021-08-13 12:00:00,199.0,199.06,198.81,198.81,7515.0,183.3329,183.3882,183.1578,183.1578,7515.0
2021-08-13 12:10:00,198.85,198.89,198.79,198.89,3043.0,183.1947,183.2315,183.1394,183.2315,3043.0
2021-08-13 12:20:00,198.85,199.03,198.81,198.94,7272.0,183.1947,183.3605,183.1578,183.2776,7272.0
2021-08-13 12:30:00,199.0,199.02,198.85,198.95,7154.0,183.3329,183.3513,183.1947,183.2868,7154.0
2021-08-13 12:40:00,198.93,198.96,198.73,198.73,6884.0,183.2684,183.296,183.0841,183.0841,6884.0
2021-08-13 12:50:00,198.74,198.77,198.59,198.71,10258.0,183.0933,183.121,182.9552,183.0657,10258.0
2021-08-13 13:00:00,198.73,198.73,198.47,198.47,5474.0,183.0841,183.0841,182.8446,182.8446,5474.0
2021-08-13 13:10:00,198.49,198.53,198.41,198.49,4314.0,182.863,182.8999,182.7893,182.863,4314.0
2021-08-13 13:20:00,198.45,198.45,198.2,198.37,8388.0,182.8262,182.8262,182.5959,182.7525,8388.0
2021-08-13 13:30:00,198.38,198.59,198.38,198.48,4683.0,182.7617,182.9552,182.7617,182.8538,4683.0
2021-08-13 13:40:00,198.53,198.79,198.53,198.78,6027.0,182.8999,183.1394,182.8999,183.1302,6027.0
2021-08-13 13:50:00,198.82,198.87,198.66,198.72,9544.0,183.1671,183.2131,183.0196,183.0749,9544.0
2021-08-13 14:00:00,198.74,198.84,198.66,198.78,6798.0,183.0933,183.1855,183.0196,183.1302,6798.0
2021-08-13 14:10:00,198.76,198.85,198.72,198.75,7360.0,183.1118,183.1947,183.0749,183.1026,7360.0
2021-08-13 14:20:00,198.73,198.75,198.62,198.66,3697.0,183.0841,183.1026,182.9828,183.0196,3697.0
2021-08-13 14:30:00,198.65,198.71,198.59,198.63,8167.0,183.0104,183.0657,182.9552,182.992,8167.0
2021-08-13 14:40:00,198.61,198.61,198.51,198.53,4202.0,182.9736,182.9736,182.8815,182.8999,4202.0
2021-08-13 14:50:00,198.52,198.62,198.5,198.5,5697.0,182.8907,182.9828,182.8722,182.8722,5697.0
2021-08-13 15:00:00,198.52,198.66,198.48,198.63,5045.0,182.8907,183.0196,182.8538,182.992,5045.0
2021-08-13 15:10:00,198.64,198.67,198.54,198.56,4022.0,183.0012,183.0289,182.9091,182.9275,4022.0
2021-08-13 15:20:00,198.57,198.61,198.32,198.33,9642.0,182.9367,182.9736,182.7064,182.7156,9642.0
2021-08-13 15:30:00,198.37,198.56,198.3,198.56,7031.0,182.7525,182.9275,182.688,182.9275,7031.0
2021-08-13 15:40:00,198.56,198.57,198.24,198.37,28899.0,182.9275,182.9367,182.6327,182.7525,28899.0
2021-08-13 15:50:00,198.41,198.44,198.0,198.3,49181.0,182.7893,182.817,182.4116,182.688,49181.0
2021-08-16 09:30:00,198.19,198.32,196.96,196.98,20894.0,182.5867,182.7064,181.4535,181.4719,20894.0
2021-08-16 09:40:00,196.97,197.63,196.33,197.63,8883.0,181.4627,182.0707,180.8731,182.0707,8883.0
2021-08-16 09:50:00,197.53,198.0,197.53,197.81,8542.0,181.9786,182.4116,181.9786,182.2366,8542.0
2021-08-16 10:00:00,197.73,199.06,197.71,199.06,8610.0,182.1629,183.3882,182.1444,183.3882,8610.0
2021-08-16 10:10:00,199.06,199.63,198.94,199.37,10675.0,183.3882,183.9133,183.2776,183.6738,10675.0
2021-08-16 10:20:00,199.36,199.49,198.8,199.14,13759.0,183.6645,183.7843,183.1486,183.4619,13759.0
2021-08-16 10:30:00,199.07,199.33,198.74,199.26,9042.0,183.3974,183.6369,183.0933,183.5724,9042.0
2021-08-16 10:40:00,199.4,199.86,199.4,199.69,7366.0,183.7014,184.1252,183.7014,183.9686,7366.0
2021-08-16 10:50:00,199.62,199.81,199.52,199.8,12708.0,183.9041,184.0791,183.8119,184.0699,12708.0
2021-08-16 11:00:00,199.79,200.17,199.79,200.17,11694.0,184.0607,184.4108,184.0607,184.4108,11694.0
2021-08-16 11:10:00,200.07,200.34,200.07,200.21,14186.0,184.3186,184.5674,184.3186,184.4476,14186.0
2021-08-16 11:20:00,200.25,200.41,200.15,200.22,6563.0,184.4845,184.6319,184.3923,184.4568,6563.0
2021-08-16 11:30:00,200.27,200.54,200.21,200.25,6168.0,184.5029,184.7516,184.4476,184.4845,6168.0
2021-08-16 11:40:00,200.25,200.41,200.12,200.24,8339.0,184.4845,184.6319,184.3647,184.4753,8339.0
2021-08-16 11:50:00,200.29,200.35,200.02,200.1,6542.0,184.5213,184.5766,184.2726,184.3463,6542.0
2021-08-16 12:00:00,200.09,200.11,199.92,199.95,3086.0,184.3371,184.3555,184.1804,184.2081,3086.0
2021-08-16 12:10:00,199.9,199.98,199.77,199.94,3616.0,184.162,184.2357,184.0423,184.1989,3616.0
2021-08-16 12:20:00,200.08,200.14,200.03,200.05,1903.0,184.3279,184.3831,184.2818,184.3002,1903.0
2021-08-16 12:30:00,200.12,200.12,199.9,200.07,3339.0,184.3647,184.3647,184.162,184.3186,3339.0
2021-08-16 12:40:00,200.13,200.14,200.01,200.03,2323.0,184.3739,184.3831,184.2634,184.2818,2323.0
2021-08-16 12:50:00,200.15,200.5,200.14,200.5,8849.0,184.3923,184.7148,184.3831,184.7148,8849.0
2021-08-16 13:00:00,200.42,200.47,200.35,200.39,5458.0,184.6411,184.6871,184.5766,184.6134,5458.0
2021-08-16 13:10:00,200.34,200.43,200.29,200.41,1960.0,184.5674,184.6503,184.5213,184.6319,1960.0
2021-08-16 13:20:00,200.33,200.37,200.2,200.35,3710.0,184.5582,184.595,184.4384,184.5766,3710.0
2021-08-16 13:30:00,200.37,200.37,200.18,200.23,7361.0,184.595,184.595,184.42,184.466,7361.0
2021-08-16 13:40:00,200.26,200.27,199.88,199.96,5321.0,184.4937,184.5029,184.1436,184.2173,5321.0
2021-08-16 13:50:00,199.97,200.18,199.97,200.13,2929.0,184.2265,184.42,184.2265,184.3739,2929.0
2021-08-16 14:00:00,200.15,200.2,200.1,200.16,6509.0,184.3923,184.4384,184.3463,184.4016,6509.0
2021-08-16 14:10:00,200.12,200.26,200.03,200.07,3679.0,184.3647,184.4937,184.2818,184.3186,3679.0
2021-08-16 14:20:00,200.04,200.08,199.87,199.97,6939.0,184.291,184.3279,184.1344,184.2265,6939.0
2021-08-16 14:30:00,199.97,200.02,199.93,200.01,5815.0,184.2265,184.2726,184.1897,184.2634,5815.0
2021-08-16 14:40:00,199.98,200.3,199.98,200.2,6684.0,184.2357,184.5305,184.2357,184.4384,6684.0
2021-08-16 14:50:00,200.19,200.37,200.19,200.26,4000.0,184.4292,184.595,184.4292,184.4937,4000.0
2021-08-16 15:00:00,200.24,200.4,200.2,200.23,3007.0,184.4753,184.6227,184.4384,184.466,3007.0
2021-08-16 15:10:00,200.27,200.38,200.12,200.22,6078.0,184.5029,184.6042,184.3647,184.4568,6078.0
2021-08-16 15:20:00,200.22,200.32,200.13,200.18,6441.0,184.4568,184.549,184.3739,184.42,6441.0
2021-08-16 15:30:00,200.13,200.28,200.0,200.13,7339.0,184.3739,184.5121,184.2542,184.3739,7339.0
2021-08-16 15:40:00,200.11,200.28,200.11,200.19,12460.0,184.3555,184.5121,184.3555,184.4292,12460.0
2021-08-16 15:50:00,200.16,200.51,200.16,200.47,31905.0,184.4016,184.724,184.4016,184.6871,31905.0
2021-08-17 09:30:00,199.48,199.56,198.63,199.56,14766.0,183.7751,183.8488,182.992,183.8488,14766.0
2021-08-17 09:40:00,199.43,199.71,199.24,199.67,10172.0,183.729,183.987,183.554,183.9501,10172.0
2021-08-17 09:50:00,199.61,199.8,199.29,199.54,6891.0,183.8949,184.0699,183.6,183.8304,6891.0
2021-08-17 10:00:00,199.65,199.94,199.26,199.73,18794.0,183.9317,184.1989,183.5724,184.0054,18794.0
2021-08-17 10:10:00,199.74,200.4,199.74,200.09,7462.0,184.0146,184.6227,184.0146,184.3371,7462.0
2021-08-17 10:20:00,200.3,200.36,200.06,200.36,2710.0,184.5305,184.5858,184.3094,184.5858,2710.0
2021-08-17 10:30:00,200.46,200.46,199.35,199.39,4680.0,184.6779,184.6779,183.6553,183.6922,4680.0
2021-08-17 10:40:00,199.29,199.75,199.26,199.68,6195.0,183.6,184.0238,183.5724,183.9593,6195.0
2021-08-17 10:50:00,199.73,199.73,199.21,199.26,5384.0,184.0054,184.0054,183.5263,183.5724,5384.0
2021-08-17 11:00:00,199.26,199.49,199.23,199.49,4127.0,183.5724,183.7843,183.5448,183.7843,4127.0
2021-08-17 11:10:00,199.56,199.63,199.35,199.63,2698.0,183.8488,183.9133,183.6553,183.9133,2698.0
2021-08-17 11:20:00,199.68,199.82,199.36,199.57,1533.0,183.9593,184.0883,183.6645,183.858,1533.0
2021-08-17 11:30:00,199.45,199.75,199.36,199.68,1410.0,183.7475,184.0238,183.6645,183.9593,1410.0
2021-08-17 11:40:00,199.63,199.81,199.59,199.76,2715.0,183.9133,184.0791,183.8764,184.033,2715.0
2021-08-17 11:50:00,199.8,199.85,199.67,199.8,3403.0,184.0699,184.116,183.9501,184.0699,3403.0
2021-08-17 12:00:00,199.65,199.74,199.45,199.45,2935.0,183.9317,184.0146,183.7475,183.7475,2935.0
2021-08-17 12:10:00,199.38,199.41,199.18,199.25,5012.0,183.683,183.7106,183.4987,183.5632,5012.0
2021-08-17 12:20:00,199.42,199.45,199.26,199.26,1917.0,183.7198,183.7475,183.5724,183.5724,1917.0
2021-08-17 12:30:00,199.15,199.15,198.72,198.73,2606.0,183.4711,183.4711,183.0749,183.0841,2606.0
2021-08-17 12:40:00,198.7,198.86,198.53,198.58,6998.0,183.0565,183.2039,182.8999,182.9459,6998.0
2021-08-17 12:50:00,198.54,198.54,198.11,198.11,3218.0,182.9091,182.9091,182.5129,182.5129,3218.0
2021-08-17 13:00:00,198.14,198.41,198.14,198.36,9353.0,182.5406,182.7893,182.5406,182.7433,9353.0
2021-08-17 13:10:00,198.35,198.6,198.27,198.36,29492.0,182.7341,182.9644,182.6604,182.7433,29492.0
2021-08-17 13:20:00,198.31,198.33,198.09,198.33,9634.0,182.6972,182.7156,182.4945,182.7156,9634.0
2021-08-17 13:30:00,198.29,198.29,197.89,198.06,24507.0,182.6788,182.6788,182.3103,182.4669,24507.0
2021-08-17 13:40:00,197.99,198.08,197.91,198.04,12142.0,182.4024,182.4853,182.3287,182.4485,12142.0
2021-08-17 13:50:00,198.05,198.28,197.97,198.26,11505.0,182.4577,182.6696,182.384,182.6511,11505.0
2021-08-17 14:00:00,198.25,198.5,198.25,198.47,10999.0,182.6419,182.8722,182.6419,182.8446,10999.0
2021-08-17 14:10:00,198.41,198.64,198.41,198.6,6623.0,182.7893,183.0012,182.7893,182.9644,6623.0
2021-08-17 14:20:00,198.65,198.79,198.59,198.59,7633.0,183.0104,183.1394,182.9552,182.9552,7633.0
2021-08-17 14:30:00,198.53,198.69,198.48,198.55,10272.0,182.8999,183.0473,182.8538,182.9183,10272.0
2021-08-17 14:40:00,198.51,198.55,198.33,198.55,4700.0,182.8815,182.9183,182.7156,182.9183,4700.0
2021-08-17 14:50:00,198.58,198.66,198.42,198.59,8735.0,182.9459,183.0196,182.7985,182.9552,8735.0
2021-08-17 15:00:00,198.62,198.96,198.57,198.94,10524.0,182.9828,183.296,182.9367,183.2776,10524.0
2021-08-17 15:10:00,198.94,198.94,198.7,198.8,19713.0,183.2776,183.2776,183.0565,183.1486,19713.0
2021-08-17 15:20:00,198.78,198.83,198.53,198.81,6396.0,183.1302,183.1763,182.8999,183.1578,6396.0
2021-08-17 15:30:00,198.83,199.11,198.72,199.07,34558.0,183.1763,183.4342,183.0749,183.3974,34558.0
2021-08-17 15:40:00,199.01,199.13,198.81,198.96,20424.0,183.3421,183.4526,183.1578,183.296,20424.0
2021-08-17 15:50:00,199.0,199.48,198.97,199.42,67551.0,183.3329,183.7751,183.3052,183.7198,67551.0
2021-08-18 09:30:00,198.89,198.89,198.02,198.02,15640.0,183.2315,183.2315,182.43,182.43,15640.0
2021-08-18 09:40:00,198.01,198.73,197.88,197.93,6229.0,182.4208,183.0841,182.3011,182.3471,6229.0
2021-08-18 09:50:00,197.94,198.75,197.73,198.75,12458.0,182.3563,183.1026,182.1629,183.1026,12458.0
2021-08-18 10:00:00,198.74,199.28,198.65,198.91,9858.0,183.0933,183.5908,183.0104,183.25,9858.0
2021-08-18 10:10:00,198.93,199.23,198.84,198.93,10636.0,183.2684,183.5448,183.1855,183.2684,10636.0
2021-08-18 10:20:00,198.86,199.25,198.86,199.02,7197.0,183.2039,183.5632,183.2039,183.3513,7197.0
2021-08-18 10:30:00,198.96,199.34,198.89,199.09,13286.0,183.296,183.6461,183.2315,183.4158,13286.0
2021-08-18 10:40:00,199.05,199.24,199.0,199.14,10734.0,183.3789,183.554,183.3329,183.4619,10734.0
2021-08-18 10:50:00,199.15,199.43,198.83,198.83,8932.0,183.4711,183.729,183.1763,183.1763,8932.0
2021-08-18 11:00:00,198.81,198.99,198.6,198.77,13245.0,183.1578,183.3237,182.9644,183.121,13245.0
2021-08-18 11:10:00,198.73,198.97,198.66,198.86,23590.0,183.0841,183.3052,183.0196,183.2039,23590.0
2021-08-18 11:20:00,198.92,198.93,198.57,198.82,11839.0,183.2592,183.2684,182.9367,183.1671,11839.0
2021-08-18 11:30:00,198.93,198.93,198.72,198.74,6901.0,183.2684,183.2684,183.0749,183.0933,6901.0
2021-08-18 11:40:00,198.68,198.9,198.5,198.5,5308.0,183.0381,183.2408,182.8722,182.8722,5308.0
2021-08-18 11:50:00,198.36,198.83,198.34,198.48,7502.0,182.7433,183.1763,182.7248,182.8538,7502.0
2021-08-18 12:00:00,198.46,198.7,198.46,198.59,4987.0,182.8354,183.0565,182.8354,182.9552,4987.0
2021-08-18 12:10:00,198.51,198.62,198.38,198.43,6018.0,182.8815,182.9828,182.7617,182.8078,6018.0
2021-08-18 12:20:00,198.4,198.4,198.03,198.06,4022.0,182.7801,182.7801,182.4392,182.4669,4022.0
2021-08-18 12:30:00,198.04,198.22,197.99,198.06,4333.0,182.4485,182.6143,182.4024,182.4669,4333.0
2021-08-18 12:40:00,198.09,198.53,198.09,198.42,4230.0,182.4945,182.8999,182.4945,182.7985,4230.0
2021-08-18 12:50:00,198.34,198.48,198.29,198.48,2640.0,182.7248,182.8538,182.6788,182.8538,2640.0
2021-08-18 13:00:00,198.47,198.51,198.33,198.37,5548.0,182.8446,182.8815,182.7156,182.7525,5548.0
2021-08-18 13:10:00,198.43,198.43,198.15,198.23,4742.0,182.8078,182.8078,182.5498,182.6235,4742.0
2021-08-18 13:20:00,198.3,198.39,198.13,198.28,6288.0,182.688,182.7709,182.5314,182.6696,6288.0
2021-08-18 13:30:00,198.31,198.38,198.2,198.36,9176.0,182.6972,182.7617,182.5959,182.7433,9176.0
2021-08-18 13:40:00,198.31,198.51,198.31,198.33,10672.0,182.6972,182.8815,182.6972,182.7156,10672.0
2021-08-18 13:50:00,198.33,198.46,198.23,198.42,6789.0,182.7156,182.8354,182.6235,182.7985,6789.0
2021-08-18 14:00:00,198.46,198.7,198.42,198.46,7535.0,182.8354,183.0565,182.7985,182.8354,7535.0
2021-08-18 14:10:00,198.49,198.53,197.62,197.85,14560.0,182.863,182.8999,182.0615,182.2734,14560.0
2021-08-18 14:20:00,197.79,198.23,197.69,198.23,5752.0,182.2181,182.6235,182.126,182.6235,5752.0
2021-08-18 14:30:00,198.27,198.57,198.19,198.35,11143.0,182.6604,182.9367,182.5867,182.7341,11143.0
2021-08-18 14:40:00,198.3,198.3,197.98,198.03,8867.0,182.688,182.688,182.3932,182.4392,8867.0
2021-08-18 14:50:00,198.03,198.32,197.98,198.32,8230.0,182.4392,182.7064,182.3932,182.7064,8230.0
2021-08-18 15:00:00,198.25,198.27,197.91,197.97,13508.0,182.6419,182.6604,182.3287,182.384,13508.0
2021-08-18 15:10:00,197.91,198.02,197.91,198.02,7368.0,182.3287,182.43,182.3287,182.43,7368.0
2021-08-18 15:20:00,198.04,198.05,197.33,197.34,18052.0,182.4485,182.4577,181.7944,181.8036,18052.0
2021-08-18 15:30:00,197.28,197.46,197.03,197.2,19013.0,181.7483,181.9141,181.518,181.6746,19013.0
2021-08-18 15:40:00,197.22,197.65,196.85,196.98,37820.0,181.693,182.0892,181.3521,181.4719,37820.0
2021-08-18 15:50:00,196.85,197.07,196.55,196.84,92649.0,181.3521,181.5548,181.0758,181.3429,92649.0
2021-08-19 09:30:00,195.51,196.6,195.09,196.1,25827.0,180.1176,181.1218,179.7307,180.6612,25827.0
2021-08-19 09:40:00,196.09,197.12,195.67,196.99,3835.0,180.652,181.6009,180.265,181.4811,3835.0
2021-08-19 09:50:00,196.76,197.1,196.69,197.1,5999.0,181.2692,181.5825,181.2047,181.5825,5999.0
2021-08-19 10:00:00,197.01,197.34,196.76,197.06,5320.0,181.4996,181.8036,181.2692,181.5456,5320.0
2021-08-19 10:10:00,197.06,197.16,196.64,196.86,6402.0,181.5456,181.6377,181.1587,181.3614,6402.0
2021-08-19 10:20:00,196.78,196.81,196.19,196.4,3651.0,181.2877,181.3153,180.7441,180.9376,3651.0
2021-08-19 10:30:00,196.29,196.31,195.6,195.65,5026.0,180.8362,180.8547,180.2006,180.2466,5026.0
2021-08-19 10:40:00,195.58,195.9,195.46,195.58,5936.0,180.1821,180.4769,180.0716,180.1821,5936.0
2021-08-19 10:50:00,195.56,196.39,195.49,196.39,5957.0,180.1637,180.9284,180.0992,180.9284,5957.0
2021-08-19 11:00:00,196.13,196.13,195.48,195.49,9942.0,180.6888,180.6888,180.09,180.0992,9942.0
2021-08-19 11:10:00,195.69,195.7,195.11,195.22,10156.0,180.2835,180.2927,179.7491,179.8505,10156.0
2021-08-19 11:20:00,195.21,195.28,194.63,194.67,8803.0,179.8413,179.9058,179.3069,179.3438,8803.0
2021-08-19 11:30:00,194.79,195.34,194.74,195.01,6283.0,179.4543,179.961,179.4083,179.657,6283.0
2021-08-19 11:40:00,195.04,196.0,195.04,195.95,4560.0,179.6846,180.5691,179.6846,180.523,4560.0
2021-08-19 11:50:00,196.05,196.21,196.02,196.17,6916.0,180.6151,180.7625,180.5875,180.7257,6916.0
2021-08-19 12:00:00,196.2,196.4,195.7,195.75,3725.0,180.7533,180.9376,180.2927,180.3388,3725.0
2021-08-19 12:10:00,195.59,195.92,195.57,195.87,4346.0,180.1913,180.4954,180.1729,180.4493,4346.0
2021-08-19 12:20:00,195.87,196.22,195.81,196.01,2751.0,180.4493,180.7717,180.394,180.5783,2751.0
2021-08-19 12:30:00,196.05,196.17,195.89,196.0,4558.0,180.6151,180.7257,180.4677,180.5691,4558.0
2021-08-19 12:40:00,196.13,196.17,195.8,195.92,3585.0,180.6888,180.7257,180.3848,180.4954,3585.0
2021-08-19 12:50:00,195.81,196.23,195.76,196.23,1865.0,180.394,180.781,180.348,180.781,1865.0
2021-08-19 13:00:00,196.12,196.12,195.59,195.65,5738.0,180.6796,180.6796,180.1913,180.2466,5738.0
2021-08-19 13:10:00,195.63,195.71,195.52,195.53,2841.0,180.2282,180.3019,180.1269,180.1361,2841.0
2021-08-19 13:20:00,195.51,195.63,195.13,195.13,3713.0,180.1176,180.2282,179.7676,179.7676,3713.0
2021-08-19 13:30:00,195.12,195.37,195.04,195.37,5152.0,179.7583,179.9887,179.6846,179.9887,5152.0
2021-08-19 13:40:00,195.39,195.47,195.05,195.28,5474.0,180.0071,180.0808,179.6939,179.9058,5474.0
2021-08-19 13:50:00,195.18,195.23,194.68,194.76,4980.0,179.8136,179.8597,179.353,179.4267,4980.0
2021-08-19 14:00:00,194.73,194.84,194.59,194.8,5965.0,179.3991,179.5004,179.2701,179.4635,5965.0
2021-08-19 14:10:00,194.76,195.01,194.71,194.97,5320.0,179.4267,179.657,179.3806,179.6202,5320.0
2021-08-19 14:20:00,194.9,195.2,194.49,194.54,10047.0,179.5557,179.8321,179.1779,179.224,10047.0
2021-08-19 14:30:00,194.56,194.59,194.08,194.38,10308.0,179.2424,179.2701,178.8002,179.0766,10308.0
2021-08-19 14:40:00,194.4,194.54,194.09,194.54,10826.0,179.095,179.224,178.8094,179.224,10826.0
2021-08-19 14:50:00,194.47,194.97,194.37,194.77,4917.0,179.1595,179.6202,179.0674,179.4359,4917.0
2021-08-19 15:00:00,194.81,195.12,194.79,194.96,7907.0,179.4728,179.7583,179.4543,179.6109,7907.0
2021-08-19 15:10:00,195.03,195.26,194.92,195.25,14290.0,179.6754,179.8873,179.5741,179.8781,14290.0
2021-08-19 15:20:00,195.27,195.93,195.27,195.89,12950.0,179.8965,180.5046,179.8965,180.4677,12950.0
2021-08-19 15:30:00,195.87,195.95,195.67,195.67,18005.0,180.4493,180.523,180.265,180.265,18005.0
2021-08-19 15:40:00,195.7,195.7,195.22,195.5,20515.0,180.2927,180.2927,179.8505,180.1084,20515.0
2021-08-19 15:50:00,195.58,195.68,195.03,195.48,84548.0,180.1821,180.2743,179.6754,180.09,84548.0
2021-08-20 09:30:00,195.63,196.13,195.36,195.36,22517.0,180.2282,180.6888,179.9795,179.9795,22517.0
2021-08-20 09:40:00,195.51,196.4,195.24,196.19,3091.0,180.1176,180.9376,179.8689,180.7441,3091.0
2021-08-20 09:50:00,195.97,196.08,195.4,195.62,5755.0,180.5414,180.6428,180.0163,180.219,5755.0
2021-08-20 10:00:00,195.41,195.97,195.37,195.84,2300.0,180.0255,180.5414,179.9887,180.4217,2300.0
2021-08-20 10:10:00,195.99,196.08,195.45,195.96,10266.0,180.5599,180.6428,180.0624,180.5322,10266.0
2021-08-20 10:20:00,196.09,196.28,196.01,196.18,3313.0,180.652,180.827,180.5783,180.7349,3313.0
2021-08-20 10:30:00,196.29,196.47,196.07,196.14,7826.0,180.8362,181.0021,180.6336,180.698,7826.0
2021-08-20 10:40:00,196.1,196.1,195.64,196.04,7665.0,180.6612,180.6612,180.2374,180.6059,7665.0
2021-08-20 10:50:00,195.92,196.11,195.78,195.92,6420.0,180.4954,180.6704,180.3664,180.4954,6420.0
2021-08-20 11:00:00,196.07,196.57,195.93,196.57,16889.0,180.6336,181.0942,180.5046,181.0942,16889.0
2021-08-20 11:10:00,196.67,196.75,196.59,196.75,12094.0,181.1863,181.26,181.1126,181.26,12094.0
2021-08-20 11:20:00,196.69,196.69,196.44,196.53,4606.0,181.2047,181.2047,180.9744,181.0573,4606.0
2021-08-20 11:30:00,196.43,196.59,196.42,196.5,4184.0,180.9652,181.1126,180.956,181.0297,4184.0
2021-08-20 11:40:00,196.56,196.83,196.52,196.83,5306.0,181.085,181.3337,181.0481,181.3337,5306.0
2021-08-20 11:50:00,196.89,197.37,196.84,197.31,5892.0,181.389,181.8312,181.3429,181.7759,5892.0
2021-08-20 12:00:00,197.37,197.63,197.31,197.52,10661.0,181.8312,182.0707,181.7759,181.9694,10661.0
2021-08-20 12:10:00,197.56,197.65,197.36,197.46,1950.0,182.0063,182.0892,181.822,181.9141,1950.0
2021-08-20 12:20:00,197.34,197.62,197.21,197.62,11896.0,181.8036,182.0615,181.6838,182.0615,11896.0
2021-08-20 12:30:00,197.63,197.72,197.46,197.55,3991.0,182.0707,182.1537,181.9141,181.997,3991.0
2021-08-20 12:40:00,197.55,197.74,197.55,197.7,4637.0,181.997,182.1721,181.997,182.1352,4637.0
2021-08-20 12:50:00,197.84,197.9,197.62,197.66,5729.0,182.2642,182.3195,182.0615,182.0984,5729.0
2021-08-20 13:00:00,197.7,197.79,197.64,197.64,5948.0,182.1352,182.2181,182.08,182.08,5948.0
2021-08-20 13:10:00,197.75,197.87,197.7,197.86,4729.0,182.1813,182.2918,182.1352,182.2826,4729.0
2021-08-20 13:20:00,197.84,197.84,197.6,197.63,3044.0,182.2642,182.2642,182.0431,182.0707,3044.0
2021-08-20 13:30:00,197.61,197.69,197.4,197.4,3705.0,182.0523,182.126,181.8588,181.8588,3705.0
2021-08-20 13:40:00,197.31,197.51,197.3,197.37,6902.0,181.7759,181.9602,181.7667,181.8312,6902.0
2021-08-20 13:50:00,197.39,197.63,197.34,197.37,6159.0,181.8496,182.0707,181.8036,181.8312,6159.0
2021-08-20 14:00:00,197.32,197.49,197.3,197.45,4922.0,181.7851,181.9418,181.7667,181.9049,4922.0
2021-08-20 14:10:00,197.43,197.5,197.34,197.37,4824.0,181.8865,181.951,181.8036,181.8312,4824.0
2021-08-20 14:20:00,197.35,197.35,196.91,196.94,8749.0,181.8128,181.8128,181.4074,181.4351,8749.0
2021-08-20 14:30:00,196.97,197.11,196.93,196.99,4100.0,181.4627,181.5917,181.4258,181.4811,4100.0
2021-08-20 14:40:00,196.92,197.06,196.74,196.91,7533.0,181.4166,181.5456,181.2508,181.4074,7533.0
2021-08-20 14:50:00,196.91,197.09,196.9,196.99,6217.0,181.4074,181.5733,181.3982,181.4811,6217.0
2021-08-20 15:00:00,196.97,197.12,196.94,197.03,6361.0,181.4627,181.6009,181.4351,181.518,6361.0
2021-08-20 15:10:00,197.05,197.17,197.02,197.14,6910.0,181.5364,181.647,181.5088,181.6193,6910.0
2021-08-20 15:20:00,197.12,197.31,197.09,197.25,9548.0,181.6009,181.7759,181.5733,181.7207,9548.0
2021-08-20 15:30:00,197.3,197.3,197.08,197.16,13966.0,181.7667,181.7667,181.564,181.6377,13966.0
2021-08-20 15:40:00,197.14,197.39,197.12,197.15,36417.0,181.6193,181.8496,181.6009,181.6285,36417.0
2021-08-20 15:50:00,197.17,197.4,197.11,197.29,94751.0,181.647,181.8588,181.5917,181.7575,94751.0
2021-08-23 09:30:00,198.08,198.14,197.3,197.81,19098.0,182.4853,182.5406,181.7667,182.2366,19098.0
2021-08-23 09:40:00,197.82,197.95,197.12,197.27,3195.0,182.2458,182.3655,181.6009,181.7391,3195.0
2021-08-23 09:50:00,197.36,198.08,197.32,197.91,9263.0,181.822,182.4853,181.7851,182.3287,9263.0
2021-08-23 10:00:00,197.91,198.33,197.84,198.16,9156.0,182.3287,182.7156,182.2642,182.559,9156.0
2021-08-23 10:10:00,198.07,198.69,198.04,198.54,11968.0,182.4761,183.0473,182.4485,182.9091,11968.0
2021-08-23 10:20:00,198.63,198.63,198.17,198.49,3935.0,182.992,182.992,182.5682,182.863,3935.0
2021-08-23 10:30:00,198.51,198.52,198.16,198.43,3679.0,182.8815,182.8907,182.559,182.8078,3679.0
2021-08-23 10:40:00,198.45,198.62,198.38,198.5,5217.0,182.8262,182.9828,182.7617,182.8722,5217.0
2021-08-23 10:50:00,198.61,198.8,198.58,198.66,5885.0,182.9736,183.1486,182.9459,183.0196,5885.0
2021-08-23 11:00:00,198.74,199.08,198.69,199.08,2461.0,183.0933,183.4066,183.0473,183.4066,2461.0
2021-08-23 11:10:00,199.05,199.1,198.9,198.9,2717.0,183.3789,183.425,183.2408,183.2408,2717.0
2021-08-23 11:20:00,198.9,198.91,198.76,198.77,2536.0,183.2408,183.25,183.1118,183.121,2536.0
2021-08-23 11:30:00,198.77,198.81,198.65,198.65,3339.0,183.121,183.1578,183.0104,183.0104,3339.0
2021-08-23 11:40:00,198.66,198.66,198.55,198.57,3048.0,183.0196,183.0196,182.9183,182.9367,3048.0
2021-08-23 11:50:00,198.53,198.68,198.53,198.65,2184.0,182.8999,183.0381,182.8999,183.0104,2184.0
2021-08-23 12:00:00,198.68,198.91,198.66,198.85,3596.0,183.0381,183.25,183.0196,183.1947,3596.0
2021-08-23 12:10:00,198.85,199.01,198.79,199.01,2137.0,183.1947,183.3421,183.1394,183.3421,2137.0
2021-08-23 12:20:00,199.01,199.04,198.92,199.03,3599.0,183.3421,183.3697,183.2592,183.3605,3599.0
2021-08-23 12:30:00,198.98,199.04,198.87,198.87,3420.0,183.3145,183.3697,183.2131,183.2131,3420.0
2021-08-23 12:40:00,198.89,198.93,198.67,198.7,3622.0,183.2315,183.2684,183.0289,183.0565,3622.0
2021-08-23 12:50:00,198.73,198.95,198.7,198.95,3069.0,183.0841,183.2868,183.0565,183.2868,3069.0
2021-08-23 13:00:00,198.95,199.04,198.81,199.04,1819.0,183.2868,183.3697,183.1578,183.3697,1819.0
2021-08-23 13:10:00,198.9,198.97,198.63,198.63,5028.0,183.2408,183.3052,182.992,182.992,5028.0
2021-08-23 13:20:00,198.62,198.71,198.56,198.61,2573.0,182.9828,183.0657,182.9275,182.9736,2573.0
2021-08-23 13:30:00,198.65,198.76,198.37,198.5,5760.0,183.0104,183.1118,182.7525,182.8722,5760.0
2021-08-23 13:40:00,198.56,198.56,198.41,198.48,3465.0,182.9275,182.9275,182.7893,182.8538,3465.0
2021-08-23 13:50:00,198.47,198.62,198.32,198.62,2726.0,182.8446,182.9828,182.7064,182.9828,2726.0
2021-08-23 14:00:00,198.63,198.74,198.54,198.58,3724.0,182.992,183.0933,182.9091,182.9459,3724.0
2021-08-23 14:10:00,198.63,198.67,198.43,198.58,5325.0,182.992,183.0289,182.8078,182.9459,5325.0
2021-08-23 14:20:00,198.59,198.69,198.48,198.65,3526.0,182.9552,183.0473,182.8538,183.0104,3526.0
2021-08-23 14:30:00,198.59,198.62,198.57,198.57,1516.0,182.9552,182.9828,182.9367,182.9367,1516.0
2021-08-23 14:40:00,198.57,198.61,198.49,198.56,3411.0,182.9367,182.9736,182.863,182.9275,3411.0
2021-08-23 14:50:00,198.55,198.65,198.54,198.61,3980.0,182.9183,183.0104,182.9091,182.9736,3980.0
2021-08-23 15:00:00,198.63,198.66,198.56,198.57,2080.0,182.992,183.0196,182.9275,182.9367,2080.0
2021-08-23 15:10:00,198.55,198.57,198.45,198.53,8540.0,182.9183,182.9367,182.8262,182.8999,8540.0
2021-08-23 15:20:00,198.53,198.56,198.51,198.51,6836.0,182.8999,182.9275,182.8815,182.8815,6836.0
2021-08-23 15:30:00,198.53,198.7,198.47,198.47,10393.0,182.8999,183.0565,182.8446,182.8446,10393.0
2021-08-23 15:40:00,198.45,198.52,198.42,198.52,8636.0,182.8262,182.8907,182.7985,182.8907,8636.0
2021-08-23 15:50:00,198.49,198.52,197.94,198.07,42626.0,182.863,182.8907,182.3563,182.4761,42626.0
2021-08-24 09:30:00,198.67,198.9,198.12,198.9,12621.0,183.0289,183.2408,182.5222,183.2408,12621.0
2021-08-24 09:40:00,198.74,198.85,198.66,198.81,2707.0,183.0933,183.1947,183.0196,183.1578,2707.0
2021-08-24 09:50:00,198.74,199.52,198.54,199.52,9009.0,183.0933,183.8119,182.9091,183.8119,9009.0
2021-08-24 10:00:00,199.59,199.6,198.72,198.77,6986.0,183.8764,183.8856,183.0749,183.121,6986.0
2021-08-24 10:10:00,198.77,199.38,198.77,199.12,3691.0,183.121,183.683,183.121,183.4434,3691.0
2021-08-24 10:20:00,199.17,199.22,198.91,198.95,2046.0,183.4895,183.5356,183.25,183.2868,2046.0
2021-08-24 10:30:00,199.09,199.09,198.6,198.74,3638.0,183.4158,183.4158,182.9644,183.0933,3638.0
2021-08-24 10:40:00,198.67,198.74,198.57,198.68,2436.0,183.0289,183.0933,182.9367,183.0381,2436.0
2021-08-24 10:50:00,198.81,198.97,198.64,198.97,3014.0,183.1578,183.3052,183.0012,183.3052,3014.0
2021-08-24 11:00:00,198.85,199.2,198.85,199.09,2932.0,183.1947,183.5171,183.1947,183.4158,2932.0
2021-08-24 11:10:00,199.05,199.13,198.9,198.9,13769.0,183.3789,183.4526,183.2408,183.2408,13769.0
2021-08-24 11:20:00,198.81,199.19,198.81,199.07,2645.0,183.1578,183.5079,183.1578,183.3974,2645.0
2021-08-24 11:30:00,199.07,199.08,198.93,198.95,2253.0,183.3974,183.4066,183.2684,183.2868,2253.0
2021-08-24 11:40:00,198.87,199.06,198.87,199.03,4115.0,183.2131,183.3882,183.2131,183.3605,4115.0
2021-08-24 11:50:00,199.02,199.1,198.73,198.83,5607.0,183.3513,183.425,183.0841,183.1763,5607.0
2021-08-24 12:00:00,198.82,198.88,198.79,198.84,800.0,183.1671,183.2223,183.1394,183.1855,800.0
2021-08-24 12:10:00,198.82,198.86,198.69,198.82,1761.0,183.1671,183.2039,183.0473,183.1671,1761.0
2021-08-24 12:20:00,198.79,198.93,198.74,198.86,3054.0,183.1394,183.2684,183.0933,183.2039,3054.0
2021-08-24 12:30:00,198.89,199.18,198.88,199.18,3075.0,183.2315,183.4987,183.2223,183.4987,3075.0
2021-08-24 12:40:00,199.16,199.19,199.02,199.08,3284.0,183.4803,183.5079,183.3513,183.4066,3284.0
2021-08-24 12:50:00,199.05,199.08,199.0,199.03,2388.0,183.3789,183.4066,183.3329,183.3605,2388.0
2021-08-24 13:00:00,199.01,199.09,198.97,199.09,2308.0,183.3421,183.4158,183.3052,183.4158,2308.0
2021-08-24 13:10:00,199.09,199.27,199.09,199.19,2858.0,183.4158,183.5816,183.4158,183.5079,2858.0
2021-08-24 13:20:00,199.2,199.28,199.04,199.04,6140.0,183.5171,183.5908,183.3697,183.3697,6140.0
2021-08-24 13:30:00,199.01,199.22,199.01,199.09,2254.0,183.3421,183.5356,183.3421,183.4158,2254.0
2021-08-24 13:40:00,199.15,199.18,199.01,199.06,6233.0,183.4711,183.4987,183.3421,183.3882,6233.0
2021-08-24 13:50:00,199.06,199.1,199.01,199.08,2779.0,183.3882,183.425,183.3421,183.4066,2779.0
2021-08-24 14:00:00,199.09,199.21,199.08,199.18,4126.0,183.4158,183.5263,183.4066,183.4987,4126.0
2021-08-24 14:10:00,199.2,199.3,199.12,199.17,3846.0,183.5171,183.6093,183.4434,183.4895,3846.0
2021-08-24 14:20:00,199.16,199.16,198.95,199.05,5179.0,183.4803,183.4803,183.2868,183.3789,5179.0
2021-08-24 14:30:00,199.05,199.18,199.05,199.14,2293.0,183.3789,183.4987,183.3789,183.4619,2293.0
2021-08-24 14:40:00,199.16,199.2,199.12,199.15,1930.0,183.4803,183.5171,183.4434,183.4711,1930.0
2021-08-24 14:50:00,199.17,199.18,199.04,199.04,2222.0,183.4895,183.4987,183.3697,183.3697,2222.0
2021-08-24 15:00:00,199.11,199.11,198.87,198.89,3888.0,183.4342,183.4342,183.2131,183.2315,3888.0
2021-08-24 15:10:00,198.91,199.01,198.86,198.94,4698.0,183.25,183.3421,183.2039,183.2776,4698.0
2021-08-24 15:20:00,198.91,199.07,198.85,198.94,4046.0,183.25,183.3974,183.1947,183.2776,4046.0
2021-08-24 15:30:00,198.92,199.05,198.78,198.79,6276.0,183.2592,183.3789,183.1302,183.1394,6276.0
2021-08-24 15:40:00,198.77,198.84,198.75,198.82,9470.0,183.121,183.1855,183.1026,183.1671,9470.0
2021-08-24 15:50:00,198.85,199.02,198.64,198.91,33667.0,183.1947,183.3513,183.0012,183.25,33667.0
2021-08-25 09:30:00,199.57,199.57,198.22,198.62,11745.0,183.858,183.858,182.6143,182.9828,11745.0
2021-08-25 09:40:00,198.6,198.79,198.43,198.69,1345.0,182.9644,183.1394,182.8078,183.0473,1345.0
2021-08-25 09:50:00,198.85,198.87,198.48,198.54,3340.0,183.1947,183.2131,182.8538,182.9091,3340.0
2021-08-25 10:00:00,198.82,199.37,198.75,199.31,5298.0,183.1671,183.6738,183.1026,183.6185,5298.0
2021-08-25 10:10:00,199.27,199.3,198.75,198.81,2693.0,183.5816,183.6093,183.1026,183.1578,2693.0
2021-08-25 10:20:00,198.8,199.01,198.75,198.85,4068.0,183.1486,183.3421,183.1026,183.1947,4068.0
2021-08-25 10:30:00,198.86,199.38,198.78,199.31,3745.0,183.2039,183.683,183.1302,183.6185,3745.0
2021-08-25 10:40:00,199.27,199.46,199.27,199.46,5619.0,183.5816,183.7567,183.5816,183.7567,5619.0
2021-08-25 10:50:00,199.36,199.46,199.15,199.15,2714.0,183.6645,183.7567,183.4711,183.4711,2714.0
2021-08-25 11:00:00,199.11,199.12,198.99,199.01,2269.0,183.4342,183.4434,183.3237,183.3421,2269.0
2021-08-25 11:10:00,199.1,199.21,198.72,198.94,2310.0,183.425,183.5263,183.0749,183.2776,2310.0
2021-08-25 11:20:00,198.98,199.07,198.85,199.05,4075.0,183.3145,183.3974,183.1947,183.3789,4075.0
2021-08-25 11:30:00,199.08,199.29,198.93,199.22,2802.0,183.4066,183.6,183.2684,183.5356,2802.0
2021-08-25 11:40:00,199.2,199.28,199.18,199.27,1756.0,183.5171,183.5908,183.4987,183.5816,1756.0
2021-08-25 11:50:00,199.44,199.72,199.43,199.61,4342.0,183.7382,183.9962,183.729,183.8949,4342.0
2021-08-25 12:00:00,199.6,199.75,199.53,199.66,3692.0,183.8856,184.0238,183.8212,183.9409,3692.0
2021-08-25 12:10:00,199.63,199.86,199.63,199.86,3587.0,183.9133,184.1252,183.9133,184.1252,3587.0
2021-08-25 12:20:00,199.84,199.89,199.71,199.8,8555.0,184.1067,184.1528,183.987,184.0699,8555.0
2021-08-25 12:30:00,199.86,200.01,199.74,199.82,8314.0,184.1252,184.2634,184.0146,184.0883,8314.0
2021-08-25 12:40:00,199.78,199.84,199.69,199.8,10565.0,184.0515,184.1067,183.9686,184.0699,10565.0
2021-08-25 12:50:00,199.86,199.88,199.81,199.84,1159.0,184.1252,184.1436,184.0791,184.1067,1159.0
2021-08-25 13:00:00,199.8,200.01,199.79,199.99,7143.0,184.0699,184.2634,184.0607,184.2449,7143.0
2021-08-25 13:10:00,199.94,200.06,199.94,200.06,7965.0,184.1989,184.3094,184.1989,184.3094,7965.0
2021-08-25 13:20:00,200.06,200.07,199.89,199.89,4515.0,184.3094,184.3186,184.1528,184.1528,4515.0
2021-08-25 13:30:00,199.91,200.0,199.82,199.91,5264.0,184.1712,184.2542,184.0883,184.1712,5264.0
2021-08-25 13:40:00,199.92,199.92,199.78,199.8,4728.0,184.1804,184.1804,184.0515,184.0699,4728.0
2021-08-25 13:50:00,199.78,199.86,199.78,199.81,2309.0,184.0515,184.1252,184.0515,184.0791,2309.0
2021-08-25 14:00:00,199.83,199.91,199.74,199.84,2921.0,184.0975,184.1712,184.0146,184.1067,2921.0
2021-08-25 14:10:00,199.83,199.95,199.82,199.88,2461.0,184.0975,184.2081,184.0883,184.1436,2461.0
2021-08-25 14:20:00,199.88,199.98,199.84,199.85,4520.0,184.1436,184.2357,184.1067,184.116,4520.0
2021-08-25 14:30:00,199.81,199.81,199.63,199.65,2229.0,184.0791,184.0791,183.9133,183.9317,2229.0
2021-08-25 14:40:00,199.68,199.72,199.47,199.47,3218.0,183.9593,183.9962,183.7659,183.7659,3218.0
2021-08-25 14:50:00,199.47,199.57,199.43,199.52,3702.0,183.7659,183.858,183.729,183.8119,3702.0
2021-08-25 15:00:00,199.51,199.53,199.46,199.46,2622.0,183.8027,183.8212,183.7567,183.7567,2622.0
2021-08-25 15:10:00,199.44,199.45,199.36,199.41,2145.0,183.7382,183.7475,183.6645,183.7106,2145.0
2021-08-25 15:20:00,199.41,199.45,199.29,199.36,4010.0,183.7106,183.7475,183.6,183.6645,4010.0
2021-08-25 15:30:00,199.4,199.5,199.4,199.49,4749.0,183.7014,183.7935,183.7014,183.7843,4749.0
2021-08-25 15:40:00,199.49,199.53,199.29,199.33,6475.0,183.7843,183.8212,183.6,183.6369,6475.0
2021-08-25 15:50:00,199.29,199.45,199.27,199.37,23843.0,183.6,183.7475,183.5816,183.6738,23843.0
2021-08-26 09:30:00,198.88,199.1,198.76,198.84,11221.0,183.2223,183.425,183.1118,183.1855,11221.0
2021-08-26 09:40:00,198.77,198.95,198.25,198.83,2660.0,183.121,183.2868,182.6419,183.1763,2660.0
2021-08-26 09:50:00,198.9,199.01,198.59,198.96,7473.0,183.2408,183.3421,182.9552,183.296,7473.0
2021-08-26 10:00:00,198.86,198.99,198.32,198.66,5582.0,183.2039,183.3237,182.7064,183.0196,5582.0
2021-08-26 10:10:00,198.83,199.1,198.83,198.96,1541.0,183.1763,183.425,183.1763,183.296,1541.0
2021-08-26 10:20:00,199.0,199.24,198.46,198.6,5212.0,183.3329,183.554,182.8354,182.9644,5212.0
2021-08-26 10:30:00,198.75,198.75,198.43,198.67,3170.0,183.1026,183.1026,182.8078,183.0289,3170.0
2021-08-26 10:40:00,198.69,198.91,198.59,198.59,2160.0,183.0473,183.25,182.9552,182.9552,2160.0
2021-08-26 10:50:00,198.59,198.6,198.12,198.38,4778.0,182.9552,182.9644,182.5222,182.7617,4778.0
2021-08-26 11:00:00,198.18,198.76,198.12,198.66,6285.0,182.5774,183.1118,182.5222,183.0196,6285.0
2021-08-26 11:10:00,198.72,199.1,198.71,199.0,4833.0,183.0749,183.425,183.0657,183.3329,4833.0
2021-08-26 11:20:00,199.07,199.25,199.0,199.06,3091.0,183.3974,183.5632,183.3329,183.3882,3091.0
2021-08-26 11:30:00,198.98,199.12,198.78,199.12,2963.0,183.3145,183.4434,183.1302,183.4434,2963.0
2021-08-26 11:40:00,199.13,199.18,198.95,199.06,1755.0,183.4526,183.4987,183.2868,183.3882,1755.0
2021-08-26 11:50:00,198.95,199.04,198.83,198.91,1900.0,183.2868,183.3697,183.1763,183.25,1900.0
2021-08-26 12:00:00,198.95,199.21,198.94,199.21,6631.0,183.2868,183.5263,183.2776,183.5263,6631.0
2021-08-26 12:10:00,199.18,199.39,199.18,199.28,2282.0,183.4987,183.6922,183.4987,183.5908,2282.0
2021-08-26 12:20:00,199.22,199.31,199.18,199.29,2698.0,183.5356,183.6185,183.4987,183.6,2698.0
2021-08-26 12:30:00,199.3,199.3,199.14,199.21,7292.0,183.6093,183.6093,183.4619,183.5263,7292.0
2021-08-26 12:40:00,199.2,199.33,199.12,199.26,10860.0,183.5171,183.6369,183.4434,183.5724,10860.0
2021-08-26 12:50:00,199.33,199.33,199.14,199.19,8704.0,183.6369,183.6369,183.4619,183.5079,8704.0
2021-08-26 13:00:00,199.17,199.29,199.16,199.19,1898.0,183.4895,183.6,183.4803,183.5079,1898.0
2021-08-26 13:10:00,199.17,199.28,199.07,199.19,5266.0,183.4895,183.5908,183.3974,183.5079,5266.0
2021-08-26 13:20:00,199.13,199.13,198.82,198.93,4295.0,183.4526,183.4526,183.1671,183.2684,4295.0
2021-08-26 13:30:00,198.95,199.22,198.94,199.16,4834.0,183.2868,183.5356,183.2776,183.4803,4834.0
2021-08-26 13:40:00,199.2,199.28,199.16,199.17,3471.0,183.5171,183.5908,183.4803,183.4895,3471.0
2021-08-26 13:50:00,199.15,199.19,199.07,199.14,1948.0,183.4711,183.5079,183.3974,183.4619,1948.0
2021-08-26 14:00:00,199.11,199.11,198.67,198.71,2401.0,183.4342,183.4342,183.0289,183.0657,2401.0
2021-08-26 14:10:00,198.75,198.84,198.67,198.67,2652.0,183.1026,183.1855,183.0289,183.0289,2652.0
2021-08-26 14:20:00,198.73,198.91,198.71,198.78,3748.0,183.0841,183.25,183.0657,183.1302,3748.0
2021-08-26 14:30:00,198.81,198.91,198.79,198.91,1806.0,183.1578,183.25,183.1394,183.25,1806.0
2021-08-26 14:40:00,198.9,198.93,198.74,198.79,2455.0,183.2408,183.2684,183.0933,183.1394,2455.0
2021-08-26 14:50:00,198.73,198.95,198.73,198.81,3506.0,183.0841,183.2868,183.0841,183.1578,3506.0
2021-08-26 15:00:00,198.74,198.84,198.68,198.7,2165.0,183.0933,183.1855,183.0381,183.0565,2165.0
2021-08-26 15:10:00,198.73,199.08,198.72,199.05,4024.0,183.0841,183.4066,183.0749,183.3789,4024.0
2021-08-26 15:20:00,199.06,199.08,198.82,198.87,3852.0,183.3882,183.4066,183.1671,183.2131,3852.0
2021-08-26 15:30:00,198.91,199.06,198.79,198.82,5137.0,183.25,183.3882,183.1394,183.1671,5137.0
2021-08-26 15:40:00,198.8,198.92,198.67,198.87,15987.0,183.1486,183.2592,183.0289,183.2131,15987.0
2021-08-26 15:50:00,198.83,199.2,198.82,199.04,59318.0,183.1763,183.5171,183.1671,183.3697,59318.0
2021-08-27 09:30:00,199.87,199.87,199.11,199.51,13372.0,184.1344,184.1344,183.4342,183.8027,13372.0
2021-08-27 09:40:00,199.82,200.07,199.57,199.94,6334.0,184.0883,184.3186,183.858,184.1989,6334.0
2021-08-27 09:50:00,199.87,199.87,199.53,199.7,4420.0,184.1344,184.1344,183.8212,183.9778,4420.0
2021-08-27 10:00:00,199.29,199.94,199.24,199.79,7682.0,183.6,184.1989,183.554,184.0607,7682.0
2021-08-27 10:10:00,199.77,199.98,199.42,199.62,11044.0,184.0423,184.2357,183.7198,183.9041,11044.0
2021-08-27 10:20:00,199.81,200.13,199.65,200.08,5677.0,184.0791,184.3739,183.9317,184.3279,5677.0
2021-08-27 10:30:00,200.16,200.25,199.97,200.06,5849.0,184.4016,184.4845,184.2265,184.3094,5849.0
2021-08-27 10:40:00,200.03,200.13,199.81,200.1,6824.0,184.2818,184.3739,184.0791,184.3463,6824.0
2021-08-27 10:50:00,200.19,200.37,200.14,200.35,10234.0,184.4292,184.595,184.3831,184.5766,10234.0
2021-08-27 11:00:00,200.31,200.52,200.14,200.34,24214.0,184.5397,184.7332,184.3831,184.5674,24214.0
2021-08-27 11:10:00,200.29,200.36,200.2,200.21,5472.0,184.5213,184.5858,184.4384,184.4476,5472.0
2021-08-27 11:20:00,200.3,200.32,200.16,200.21,3501.0,184.5305,184.549,184.4016,184.4476,3501.0
2021-08-27 11:30:00,200.21,200.3,200.13,200.17,4569.0,184.4476,184.5305,184.3739,184.4108,4569.0
2021-08-27 11:40:00,200.23,200.28,199.96,199.97,4484.0,184.466,184.5121,184.2173,184.2265,4484.0
2021-08-27 11:50:00,199.98,200.06,199.82,199.82,5473.0,184.2357,184.3094,184.0883,184.0883,5473.0
2021-08-27 12:00:00,199.81,199.88,199.64,199.73,8082.0,184.0791,184.1436,183.9225,184.0054,8082.0
2021-08-27 12:10:00,199.71,199.75,199.56,199.62,4043.0,183.987,184.0238,183.8488,183.9041,4043.0
2021-08-27 12:20:00,199.62,199.79,199.59,199.78,11197.0,183.9041,184.0607,183.8764,184.0515,11197.0
2021-08-27 12:30:00,199.74,199.91,199.7,199.8,9018.0,184.0146,184.1712,183.9778,184.0699,9018.0
2021-08-27 12:40:00,199.76,199.82,199.59,199.71,9054.0,184.033,184.0883,183.8764,183.987,9054.0
2021-08-27 12:50:00,199.72,199.75,199.61,199.68,4426.0,183.9962,184.0238,183.8949,183.9593,4426.0
2021-08-27 13:00:00,199.71,199.92,199.71,199.91,3985.0,183.987,184.1804,183.987,184.1712,3985.0
2021-08-27 13:10:00,199.88,199.92,199.71,199.8,4591.0,184.1436,184.1804,183.987,184.0699,4591.0
2021-08-27 13:20:00,199.75,199.75,199.67,199.71,2942.0,184.0238,184.0238,183.9501,183.987,2942.0
2021-08-27 13:30:00,199.65,199.78,199.65,199.72,3952.0,183.9317,184.0515,183.9317,183.9962,3952.0
2021-08-27 13:40:00,199.71,199.82,199.7,199.75,4357.0,183.987,184.0883,183.9778,184.0238,4357.0
2021-08-27 13:50:00,199.75,199.86,199.75,199.86,3142.0,184.0238,184.1252,184.0238,184.1252,3142.0
2021-08-27 14:00:00,199.84,199.85,199.65,199.8,5401.0,184.1067,184.116,183.9317,184.0699,5401.0
2021-08-27 14:10:00,199.77,199.85,199.72,199.85,4140.0,184.0423,184.116,183.9962,184.116,4140.0
2021-08-27 14:20:00,199.84,199.84,199.76,199.77,3711.0,184.1067,184.1067,184.033,184.0423,3711.0
2021-08-27 14:30:00,199.75,199.84,199.74,199.83,4656.0,184.0238,184.1067,184.0146,184.0975,4656.0
2021-08-27 14:40:00,199.84,199.84,199.75,199.76,4012.0,184.1067,184.1067,184.0238,184.033,4012.0
2021-08-27 14:50:00,199.77,199.77,199.63,199.66,4954.0,184.0423,184.0423,183.9133,183.9409,4954.0
2021-08-27 15:00:00,199.7,199.82,199.65,199.8,3835.0,183.9778,184.0883,183.9317,184.0699,3835.0
2021-08-27 15:10:00,199.71,199.83,199.71,199.83,4432.0,183.987,184.0975,183.987,184.0975,4432.0
2021-08-27 15:20:00,199.84,199.89,199.75,199.75,6430.0,184.1067,184.1528,184.0238,184.0238,6430.0
2021-08-27 15:30:00,199.77,199.92,199.74,199.83,5730.0,184.0423,184.1804,184.0146,184.0975,5730.0
2021-08-27 15:40:00,199.85,200.09,199.79,199.89,14270.0,184.116,184.3371,184.0607,184.1528,14270.0
2021-08-27 15:50:00,199.89,199.99,199.66,199.71,50299.0,184.1528,184.2449,183.9409,183.987,50299.0
2021-08-30 09:30:00,199.93,200.0,199.25,199.35,11609.0,184.1897,184.2542,183.5632,183.6553,11609.0
2021-08-30 09:40:00,199.26,199.26,198.65,199.05,6810.0,183.5724,183.5724,183.0104,183.3789,6810.0
2021-08-30 09:50:00,199.12,199.28,199.04,199.16,3365.0,183.4434,183.5908,183.3697,183.4803,3365.0
2021-08-30 10:00:00,199.18,199.23,198.8,198.86,9356.0,183.4987,183.5448,183.1486,183.2039,9356.0
2021-08-30 10:10:00,198.83,199.13,198.53,199.12,8067.0,183.1763,183.4526,182.8999,183.4434,8067.0
2021-08-30 10:20:00,199.07,199.39,199.04,199.36,1840.0,183.3974,183.6922,183.3697,183.6645,1840.0
2021-08-30 10:30:00,199.2,199.49,199.1,199.41,2565.0,183.5171,183.7843,183.425,183.7106,2565.0
2021-08-30 10:40:00,199.52,199.52,199.31,199.38,3491.0,183.8119,183.8119,183.6185,183.683,3491.0
2021-08-30 10:50:00,199.44,199.73,199.44,199.68,7054.0,183.7382,184.0054,183.7382,183.9593,7054.0
2021-08-30 11:00:00,199.64,199.79,199.35,199.71,5474.0,183.9225,184.0607,183.6553,183.987,5474.0
2021-08-30 11:10:00,199.72,199.96,199.7,199.82,3071.0,183.9962,184.2173,183.9778,184.0883,3071.0
2021-08-30 11:20:00,199.8,199.82,199.61,199.69,2275.0,184.0699,184.0883,183.8949,183.9686,2275.0
2021-08-30 11:30:00,199.76,199.84,199.55,199.69,9209.0,184.033,184.1067,183.8396,183.9686,9209.0
2021-08-30 11:40:00,199.61,199.73,199.53,199.58,2175.0,183.8949,184.0054,183.8212,183.8672,2175.0
2021-08-30 11:50:00,199.6,199.75,199.47,199.75,1484.0,183.8856,184.0238,183.7659,184.0238,1484.0
2021-08-30 12:00:00,199.7,200.01,199.7,199.97,2958.0,183.9778,184.2634,183.9778,184.2265,2958.0
2021-08-30 12:10:00,199.94,199.96,199.73,199.74,3007.0,184.1989,184.2173,184.0054,184.0146,3007.0
2021-08-30 12:20:00,199.72,199.75,199.59,199.67,2780.0,183.9962,184.0238,183.8764,183.9501,2780.0
2021-08-30 12:30:00,199.67,199.75,199.59,199.72,3830.0,183.9501,184.0238,183.8764,183.9962,3830.0
2021-08-30 12:40:00,199.71,199.86,199.7,199.83,1356.0,183.987,184.1252,183.9778,184.0975,1356.0
2021-08-30 12:50:00,199.83,199.95,199.69,199.76,2147.0,184.0975,184.2081,183.9686,184.033,2147.0
2021-08-30 13:00:00,199.79,199.82,199.62,199.62,1433.0,184.0607,184.0883,183.9041,183.9041,1433.0
2021-08-30 13:10:00,199.6,199.8,199.57,199.57,2612.0,183.8856,184.0699,183.858,183.858,2612.0
2021-08-30 13:20:00,199.53,199.72,199.5,199.7,3278.0,183.8212,183.9962,183.7935,183.9778,3278.0
2021-08-30 13:30:00,199.66,199.7,199.61,199.7,3062.0,183.9409,183.9778,183.8949,183.9778,3062.0
2021-08-30 13:40:00,199.7,199.74,199.68,199.73,5670.0,183.9778,184.0146,183.9593,184.0054,5670.0
2021-08-30 13:50:00,199.68,199.84,199.68,199.76,3049.0,183.9593,184.1067,183.9593,184.033,3049.0
2021-08-30 14:00:00,199.77,199.83,199.72,199.77,1111.0,184.0423,184.0975,183.9962,184.0423,1111.0
2021-08-30 14:10:00,199.77,199.83,199.59,199.59,8084.0,184.0423,184.0975,183.8764,183.8764,8084.0
2021-08-30 14:20:00,199.52,199.69,199.52,199.65,2434.0,183.8119,183.9686,183.8119,183.9317,2434.0
2021-08-30 14:30:00,199.62,199.65,199.54,199.64,1847.0,183.9041,183.9317,183.8304,183.9225,1847.0
2021-08-30 14:40:00,199.67,199.67,199.54,199.62,4102.0,183.9501,183.9501,183.8304,183.9041,4102.0
2021-08-30 14:50:00,199.65,199.67,199.6,199.62,2087.0,183.9317,183.9501,183.8856,183.9041,2087.0
2021-08-30 15:00:00,199.58,199.83,199.58,199.75,2076.0,183.8672,184.0975,183.8672,184.0238,2076.0
2021-08-30 15:10:00,199.74,199.75,199.6,199.66,4192.0,184.0146,184.0238,183.8856,183.9409,4192.0
2021-08-30 15:20:00,199.67,199.75,199.58,199.66,3369.0,183.9501,184.0238,183.8672,183.9409,3369.0
2021-08-30 15:30:00,199.61,199.64,199.48,199.6,5841.0,183.8949,183.9225,183.7751,183.8856,5841.0
2021-08-30 15:40:00,199.53,199.55,199.27,199.29,10797.0,183.8212,183.8396,183.5816,183.6,10797.0
2021-08-30 15:50:00,199.27,199.33,199.13,199.18,25303.0,183.5816,183.6369,183.4526,183.4987,25303.0
2021-08-31 09:30:00,199.3,199.75,199.23,199.4,12843.0,183.6093,184.0238,183.5448,183.7014,12843.0
2021-08-31 09:40:00,199.39,199.59,199.26,199.44,8249.0,183.6922,183.8764,183.5724,183.7382,8249.0
2021-08-31 09:50:00,199.37,199.69,199.33,199.58,6944.0,183.6738,183.9686,183.6369,183.8672,6944.0
2021-08-31 10:00:00,199.9,200.37,199.89,200.08,14748.0,184.162,184.595,184.1528,184.3279,14748.0
2021-08-31 10:10:00,200.17,200.49,200.0,200.27,3607.0,184.4108,184.7056,184.2542,184.5029,3607.0
2021-08-31 10:20:00,200.18,200.33,199.66,199.93,3483.0,184.42,184.5582,183.9409,184.1897,3483.0
2021-08-31 10:30:00,199.88,200.18,199.66,200.18,8949.0,184.1436,184.42,183.9409,184.42,8949.0
2021-08-31 10:40:00,200.18,200.73,200.1,200.73,9201.0,184.42,184.9267,184.3463,184.9267,9201.0
2021-08-31 10:50:00,200.73,200.77,200.53,200.57,3218.0,184.9267,184.9635,184.7424,184.7793,3218.0
2021-08-31 11:00:00,200.65,200.7,200.27,200.36,5773.0,184.853,184.899,184.5029,184.5858,5773.0
2021-08-31 11:10:00,200.25,200.46,200.17,200.46,4371.0,184.4845,184.6779,184.4108,184.6779,4371.0
2021-08-31 11:20:00,200.42,200.49,200.37,200.46,3067.0,184.6411,184.7056,184.595,184.6779,3067.0
2021-08-31 11:30:00,200.52,200.56,200.42,200.5,2130.0,184.7332,184.7701,184.6411,184.7148,2130.0
2021-08-31 11:40:00,200.47,200.58,200.4,200.43,5957.0,184.6871,184.7885,184.6227,184.6503,5957.0
2021-08-31 11:50:00,200.5,200.52,200.39,200.41,1669.0,184.7148,184.7332,184.6134,184.6319,1669.0
2021-08-31 12:00:00,200.39,200.59,200.3,200.52,2710.0,184.6134,184.7977,184.5305,184.7332,2710.0
2021-08-31 12:10:00,200.56,200.56,200.44,200.51,2304.0,184.7701,184.7701,184.6595,184.724,2304.0
2021-08-31 12:20:00,200.48,200.48,200.35,200.35,1045.0,184.6964,184.6964,184.5766,184.5766,1045.0
2021-08-31 12:30:00,200.35,200.35,200.16,200.23,2271.0,184.5766,184.5766,184.4016,184.466,2271.0
2021-08-31 12:40:00,200.21,200.29,200.09,200.11,1900.0,184.4476,184.5213,184.3371,184.3555,1900.0
2021-08-31 12:50:00,200.13,200.27,200.12,200.21,2961.0,184.3739,184.5029,184.3647,184.4476,2961.0
2021-08-31 13:00:00,200.21,200.21,200.06,200.09,4745.0,184.4476,184.4476,184.3094,184.3371,4745.0
2021-08-31 13:10:00,200.14,200.32,200.11,200.13,4578.0,184.3831,184.549,184.3555,184.3739,4578.0
2021-08-31 13:20:00,200.09,200.11,199.86,199.94,5937.0,184.3371,184.3555,184.1252,184.1989,5937.0
2021-08-31 13:30:00,199.84,199.9,199.75,199.84,5731.0,184.1067,184.162,184.0238,184.1067,5731.0
2021-08-31 13:40:00,199.84,199.96,199.78,199.89,5886.0,184.1067,184.2173,184.0515,184.1528,5886.0
2021-08-31 13:50:00,199.91,199.92,199.76,199.88,4655.0,184.1712,184.1804,184.033,184.1436,4655.0
2021-08-31 14:00:00,199.91,199.93,199.63,199.63,4184.0,184.1712,184.1897,183.9133,183.9133,4184.0
2021-08-31 14:10:00,199.62,199.62,199.52,199.53,1062.0,183.9041,183.9041,183.8119,183.8212,1062.0
2021-08-31 14:20:00,199.62,199.84,199.58,199.65,19798.0,183.9041,184.1067,183.8672,183.9317,19798.0
2021-08-31 14:30:00,199.58,199.71,199.58,199.67,1675.0,183.8672,183.987,183.8672,183.9501,1675.0
2021-08-31 14:40:00,199.64,199.66,199.48,199.49,6740.0,183.9225,183.9409,183.7751,183.7843,6740.0
2021-08-31 14:50:00,199.53,199.8,199.53,199.76,3242.0,183.8212,184.0699,183.8212,184.033,3242.0
2021-08-31 15:00:00,199.81,199.9,199.67,199.78,5171.0,184.0791,184.162,183.9501,184.0515,5171.0
2021-08-31 15:10:00,199.71,199.76,199.65,199.68,5627.0,183.987,184.033,183.9317,183.9593,5627.0
2021-08-31 15:20:00,199.67,199.91,199.64,199.76,6665.0,183.9501,184.1712,183.9225,184.033,6665.0
2021-08-31 15:30:00,199.8,200.0,199.71,200.0,12832.0,184.0699,184.2542,183.987,184.2542,12832.0
2021-08-31 15:40:00,199.99,200.22,199.86,200.18,21771.0,184.2449,184.4568,184.1252,184.42,21771.0
2021-08-31 15:50:00,200.16,200.58,200.08,200.4,60524.0,184.4016,184.7885,184.3279,184.6227,60524.0
2021-09-01 09:30:00,201.0,201.0,199.72,199.76,20893.0,185.1754,185.1754,183.9962,184.033,20893.0
2021-09-01 09:40:00,199.61,199.61,198.75,198.89,4929.0,183.8949,183.8949,183.1026,183.2315,4929.0
2021-09-01 09:50:00,198.78,199.0,198.55,198.55,3898.0,183.1302,183.3329,182.9183,182.9183,3898.0
2021-09-01 10:00:00,198.56,200.02,198.53,199.3,11551.0,182.9275,184.2726,182.8999,183.6093,11551.0
2021-09-01 10:10:00,199.36,199.36,198.98,199.21,3929.0,183.6645,183.6645,183.3145,183.5263,3929.0
2021-09-01 10:20:00,199.36,199.61,199.25,199.47,4439.0,183.6645,183.8949,183.5632,183.7659,4439.0
2021-09-01 10:30:00,199.53,199.89,199.42,199.53,3166.0,183.8212,184.1528,183.7198,183.8212,3166.0
2021-09-01 10:40:00,199.56,199.62,199.35,199.55,5322.0,183.8488,183.9041,183.6553,183.8396,5322.0
2021-09-01 10:50:00,199.53,199.85,199.38,199.78,5640.0,183.8212,184.116,183.683,184.0515,5640.0
2021-09-01 11:00:00,199.85,199.92,199.47,199.56,4057.0,184.116,184.1804,183.7659,183.8488,4057.0
2021-09-01 11:10:00,199.52,199.67,199.46,199.46,3688.0,183.8119,183.9501,183.7567,183.7567,3688.0
2021-09-01 11:20:00,199.51,199.51,199.16,199.27,3262.0,183.8027,183.8027,183.4803,183.5816,3262.0
2021-09-01 11:30:00,199.22,199.4,199.16,199.29,3768.0,183.5356,183.7014,183.4803,183.6,3768.0
2021-09-01 11:40:00,199.26,199.28,199.18,199.18,3110.0,183.5724,183.5908,183.4987,183.4987,3110.0
2021-09-01 11:50:00,199.2,199.41,199.01,199.01,8710.0,183.5171,183.7106,183.3421,183.3421,8710.0
2021-09-01 12:00:00,199.02,199.16,198.96,199.15,4800.0,183.3513,183.4803,183.296,183.4711,4800.0
2021-09-01 12:10:00,199.2,199.2,199.06,199.08,4515.0,183.5171,183.5171,183.3882,183.4066,4515.0
2021-09-01 12:20:00,199.08,199.3,199.06,199.29,3325.0,183.4066,183.6093,183.3882,183.6,3325.0
2021-09-01 12:30:00,199.28,199.63,199.28,199.63,2228.0,183.5908,183.9133,183.5908,183.9133,2228.0
2021-09-01 12:40:00,199.57,199.68,199.53,199.55,2109.0,183.858,183.9593,183.8212,183.8396,2109.0
2021-09-01 12:50:00,199.57,199.94,199.54,199.88,6842.0,183.858,184.1989,183.8304,184.1436,6842.0
2021-09-01 13:00:00,199.8,199.89,199.68,199.89,8217.0,184.0699,184.1528,183.9593,184.1528,8217.0
2021-09-01 13:10:00,199.85,200.04,199.82,199.92,13461.0,184.116,184.291,184.0883,184.1804,13461.0
2021-09-01 13:20:00,199.95,200.07,199.91,200.01,6177.0,184.2081,184.3186,184.1712,184.2634,6177.0
2021-09-01 13:30:00,200.06,200.07,199.87,199.94,3712.0,184.3094,184.3186,184.1344,184.1989,3712.0
2021-09-01 13:40:00,199.95,199.97,199.41,199.41,6723.0,184.2081,184.2265,183.7106,183.7106,6723.0
2021-09-01 13:50:00,199.47,199.61,199.4,199.56,7338.0,183.7659,183.8949,183.7014,183.8488,7338.0
2021-09-01 14:00:00,199.56,199.67,199.49,199.64,3766.0,183.8488,183.9501,183.7843,183.9225,3766.0
2021-09-01 14:10:00,199.55,199.58,199.4,199.46,9563.0,183.8396,183.8672,183.7014,183.7567,9563.0
2021-09-01 14:20:00,199.42,199.46,199.33,199.42,8398.0,183.7198,183.7567,183.6369,183.7198,8398.0
2021-09-01 14:30:00,199.44,199.58,199.39,199.5,7304.0,183.7382,183.8672,183.6922,183.7935,7304.0
2021-09-01 14:40:00,199.5,199.53,199.14,199.15,6548.0,183.7935,183.8212,183.4619,183.4711,6548.0
2021-09-01 14:50:00,199.17,199.18,199.08,199.08,4243.0,183.4895,183.4987,183.4066,183.4066,4243.0
2021-09-01 15:00:00,199.11,199.2,199.03,199.07,5236.0,183.4342,183.5171,183.3605,183.3974,5236.0
2021-09-01 15:10:00,199.1,199.26,199.06,199.26,6550.0,183.425,183.5724,183.3882,183.5724,6550.0
2021-09-01 15:20:00,199.27,199.4,199.26,199.34,6700.0,183.5816,183.7014,183.5724,183.6461,6700.0
2021-09-01 15:30:00,199.31,199.33,199.03,199.07,8698.0,183.6185,183.6369,183.3605,183.3974,8698.0
2021-09-01 15:40:00,199.08,199.3,199.04,199.21,12660.0,183.4066,183.6093,183.3697,183.5263,12660.0
2021-09-01 15:50:00,199.19,199.83,199.06,199.79,186121.0,183.5079,184.0975,183.3882,184.0607,186121.0
2021-09-02 09:30:00,200.31,201.32,200.31,201.16,27071.0,184.5397,185.4702,184.5397,185.3228,27071.0
2021-09-02 09:40:00,201.26,201.78,200.88,201.76,33243.0,185.415,185.894,185.0649,185.8756,33243.0
2021-09-02 09:50:00,201.7,202.21,201.65,201.67,33754.0,185.8203,186.2902,185.7742,185.7927,33754.0
2021-09-02 10:00:00,201.67,201.78,201.52,201.7,11649.0,185.7927,185.894,185.6545,185.8203,11649.0
2021-09-02 10:10:00,201.58,201.87,201.38,201.81,4728.0,185.7098,185.9769,185.5255,185.9217,4728.0
2021-09-02 10:20:00,201.86,202.03,201.85,202.02,29973.0,185.9677,186.1243,185.9585,186.1151,29973.0
2021-09-02 10:30:00,201.99,202.37,201.76,201.77,14118.0,186.0875,186.4376,185.8756,185.8848,14118.0
2021-09-02 10:40:00,201.83,202.15,201.79,202.08,8762.0,185.9401,186.2349,185.9032,186.1704,8762.0
2021-09-02 10:50:00,202.11,202.23,201.67,201.72,7519.0,186.198,186.3086,185.7927,185.8387,7519.0
2021-09-02 11:00:00,201.67,201.79,201.53,201.77,8052.0,185.7927,185.9032,185.6637,185.8848,8052.0
2021-09-02 11:10:00,201.84,201.84,201.39,201.5,8829.0,185.9493,185.9493,185.5347,185.6361,8829.0
2021-09-02 11:20:00,201.38,201.54,201.34,201.52,4380.0,185.5255,185.6729,185.4887,185.6545,4380.0
2021-09-02 11:30:00,201.46,201.49,201.33,201.33,3709.0,185.5992,185.6268,185.4794,185.4794,3709.0
2021-09-02 11:40:00,201.33,201.58,201.32,201.58,3271.0,185.4794,185.7098,185.4702,185.7098,3271.0
2021-09-02 11:50:00,201.66,201.95,201.63,201.89,10068.0,185.7835,186.0506,185.7558,185.9954,10068.0
2021-09-02 12:00:00,201.92,201.99,201.87,201.88,2906.0,186.023,186.0875,185.9769,185.9861,2906.0
2021-09-02 12:10:00,201.86,202.08,201.86,202.05,12239.0,185.9677,186.1704,185.9677,186.1428,12239.0
2021-09-02 12:20:00,202.09,202.15,202.02,202.15,4181.0,186.1796,186.2349,186.1151,186.2349,4181.0
2021-09-02 12:30:00,202.1,202.28,202.05,202.05,8673.0,186.1888,186.3546,186.1428,186.1428,8673.0
2021-09-02 12:40:00,202.01,202.08,201.7,201.85,4659.0,186.1059,186.1704,185.8203,185.9585,4659.0
2021-09-02 12:50:00,201.87,201.95,201.55,201.55,12657.0,185.9769,186.0506,185.6821,185.6821,12657.0
2021-09-02 13:00:00,201.59,201.61,201.32,201.37,3914.0,185.719,185.7374,185.4702,185.5163,3914.0
2021-09-02 13:10:00,201.44,201.65,201.4,201.46,9613.0,185.5808,185.7742,185.5439,185.5992,9613.0
2021-09-02 13:20:00,201.41,201.41,201.07,201.23,16112.0,185.5531,185.5531,185.2399,185.3873,16112.0
2021-09-02 13:30:00,201.18,201.52,201.15,201.3,16392.0,185.3413,185.6545,185.3136,185.4518,16392.0
2021-09-02 13:40:00,201.31,201.48,201.27,201.28,5402.0,185.461,185.6176,185.4242,185.4334,5402.0
2021-09-02 13:50:00,201.29,201.44,201.26,201.35,7592.0,185.4426,185.5808,185.415,185.4979,7592.0
2021-09-02 14:00:00,201.33,201.43,201.3,201.39,9676.0,185.4794,185.5716,185.4518,185.5347,9676.0
2021-09-02 14:10:00,201.41,201.54,201.28,201.46,4775.0,185.5531,185.6729,185.4334,185.5992,4775.0
2021-09-02 14:20:00,201.49,201.53,201.38,201.46,9859.0,185.6268,185.6637,185.5255,185.5992,9859.0
2021-09-02 14:30:00,201.53,201.64,201.39,201.46,16105.0,185.6637,185.765,185.5347,185.5992,16105.0
2021-09-02 14:40:00,201.43,201.53,201.33,201.45,6853.0,185.5716,185.6637,185.4794,185.59,6853.0
2021-09-02 14:50:00,201.48,201.58,201.43,201.53,8395.0,185.6176,185.7098,185.5716,185.6637,8395.0
2021-09-02 15:00:00,201.62,201.68,201.48,201.48,8900.0,185.7466,185.8019,185.6176,185.6176,8900.0
2021-09-02 15:10:00,201.51,201.61,201.43,201.54,7331.0,185.6453,185.7374,185.5716,185.6729,7331.0
2021-09-02 15:20:00,201.53,201.78,201.53,201.58,9386.0,185.6637,185.894,185.6637,185.7098,9386.0
2021-09-02 15:30:00,201.62,201.82,201.49,201.77,20323.0,185.7466,185.9309,185.6268,185.8848,20323.0
2021-09-02 15:40:00,201.73,201.84,201.63,201.7,26423.0,185.8479,185.9493,185.7558,185.8203,26423.0
2021-09-02 15:50:00,201.67,202.4,201.64,202.31,91418.0,185.7927,186.4652,185.765,186.3823,91418.0
2021-09-03 09:30:00,202.0,202.53,202.0,202.2,25239.0,186.0967,186.585,186.0967,186.2809,25239.0
2021-09-03 09:40:00,202.21,202.49,202.16,202.44,7609.0,186.2902,186.5481,186.2441,186.5021,7609.0
2021-09-03 09:50:00,202.36,202.36,202.02,202.02,11562.0,186.4283,186.4283,186.1151,186.1151,11562.0
2021-09-03 10:00:00,201.98,201.98,201.38,201.7,9388.0,186.0783,186.0783,185.5255,185.8203,9388.0
2021-09-03 10:10:00,201.81,202.63,201.7,202.54,21714.0,185.9217,186.6771,185.8203,186.5942,21714.0
2021-09-03 10:20:00,202.46,202.54,201.98,202.0,34237.0,186.5205,186.5942,186.0783,186.0967,34237.0
2021-09-03 10:30:00,201.97,201.97,201.64,201.72,2713.0,186.0691,186.0691,185.765,185.8387,2713.0
2021-09-03 10:40:00,201.72,201.72,201.23,201.32,6430.0,185.8387,185.8387,185.3873,185.4702,6430.0
2021-09-03 10:50:00,201.34,201.46,201.19,201.35,4002.0,185.4887,185.5992,185.3505,185.4979,4002.0
2021-09-03 11:00:00,201.33,201.75,201.33,201.73,5283.0,185.4794,185.8664,185.4794,185.8479,5283.0
2021-09-03 11:10:00,201.73,201.82,201.51,201.56,7037.0,185.8479,185.9309,185.6453,185.6913,7037.0
2021-09-03 11:20:00,201.47,201.64,201.3,201.44,5638.0,185.6084,185.765,185.4518,185.5808,5638.0
2021-09-03 11:30:00,201.44,201.58,201.3,201.47,7253.0,185.5808,185.7098,185.4518,185.6084,7253.0
2021-09-03 11:40:00,201.45,201.66,201.37,201.55,4656.0,185.59,185.7835,185.5163,185.6821,4656.0
2021-09-03 11:50:00,201.5,201.53,201.36,201.44,3563.0,185.6361,185.6637,185.5071,185.5808,3563.0
2021-09-03 12:00:00,201.42,201.64,201.37,201.64,5345.0,185.5624,185.765,185.5163,185.765,5345.0
2021-09-03 12:10:00,201.62,201.77,201.56,201.57,3659.0,185.7466,185.8848,185.6913,185.7005,3659.0
2021-09-03 12:20:00,201.56,202.01,201.56,201.81,8028.0,185.6913,186.1059,185.6913,185.9217,8028.0
2021-09-03 12:30:00,201.84,202.17,201.8,202.06,48469.0,185.9493,186.2533,185.9124,186.152,48469.0
2021-09-03 12:40:00,202.08,202.11,201.87,201.88,4909.0,186.1704,186.198,185.9769,185.9861,4909.0
2021-09-03 12:50:00,201.91,201.93,201.8,201.84,3733.0,186.0138,186.0322,185.9124,185.9493,3733.0
2021-09-03 13:00:00,201.81,202.37,201.8,202.33,8189.0,185.9217,186.4376,185.9124,186.4007,8189.0
2021-09-03 13:10:00,202.38,202.54,202.38,202.48,4925.0,186.4468,186.5942,186.4468,186.5389,4925.0
2021-09-03 13:20:00,202.49,202.5,202.31,202.31,4017.0,186.5481,186.5573,186.3823,186.3823,4017.0
2021-09-03 13:30:00,202.31,202.57,202.3,202.57,6701.0,186.3823,186.6218,186.3731,186.6218,6701.0
2021-09-03 13:40:00,202.61,202.65,202.53,202.63,6213.0,186.6587,186.6955,186.585,186.6771,6213.0
2021-09-03 13:50:00,202.59,202.89,202.59,202.82,6546.0,186.6402,186.9166,186.6402,186.8521,6546.0
2021-09-03 14:00:00,202.8,202.9,202.73,202.87,6714.0,186.8337,186.9258,186.7692,186.8982,6714.0
2021-09-03 14:10:00,202.84,202.87,202.77,202.82,5504.0,186.8706,186.8982,186.8061,186.8521,5504.0
2021-09-03 14:20:00,202.83,202.89,202.79,202.82,8212.0,186.8613,186.9166,186.8245,186.8521,8212.0
2021-09-03 14:30:00,202.79,202.83,202.69,202.7,8587.0,186.8245,186.8613,186.7324,186.7416,8587.0
2021-09-03 14:40:00,202.7,202.71,202.47,202.49,4400.0,186.7416,186.7508,186.5297,186.5481,4400.0
2021-09-03 14:50:00,202.54,202.64,202.49,202.64,9859.0,186.5942,186.6863,186.5481,186.6863,9859.0
2021-09-03 15:00:00,202.65,202.73,202.48,202.49,8133.0,186.6955,186.7692,186.5389,186.5481,8133.0
2021-09-03 15:10:00,202.49,202.53,202.4,202.43,8640.0,186.5481,186.585,186.4652,186.4928,8640.0
2021-09-03 15:20:00,202.38,202.45,202.25,202.45,10385.0,186.4468,186.5113,186.327,186.5113,10385.0
2021-09-03 15:30:00,202.5,202.71,202.33,202.34,12370.0,186.5573,186.7508,186.4007,186.4099,12370.0
2021-09-03 15:40:00,202.31,202.34,202.22,202.28,21507.0,186.3823,186.4099,186.2994,186.3546,21507.0
2021-09-03 15:50:00,202.31,202.7,202.19,202.44,141798.0,186.3823,186.7416,186.2717,186.5021,141798.0
2021-09-07 09:30:00,201.67,202.26,201.3,201.3,32545.0,185.7927,186.3362,185.4518,185.4518,32545.0
2021-09-07 09:40:00,201.27,201.95,201.08,201.86,15256.0,185.4242,186.0506,185.2491,185.9677,15256.0
2021-09-07 09:50:00,201.82,202.71,201.8,202.26,15121.0,185.9309,186.7508,185.9124,186.3362,15121.0
2021-09-07 10:00:00,202.14,202.65,201.9,201.98,13902.0,186.2257,186.6955,186.0046,186.0783,13902.0
2021-09-07 10:10:00,201.89,201.89,201.39,201.49,7788.0,185.9954,185.9954,185.5347,185.6268,7788.0
2021-09-07 10:20:00,201.55,201.6,201.1,201.1,6487.0,185.6821,185.7282,185.2675,185.2675,6487.0
2021-09-07 10:30:00,201.02,201.21,200.75,201.11,7236.0,185.1938,185.3689,184.9451,185.2768,7236.0
2021-09-07 10:40:00,201.2,201.49,200.98,201.42,7865.0,185.3597,185.6268,185.157,185.5624,7865.0
2021-09-07 10:50:00,201.36,201.4,201.01,201.3,8360.0,185.5071,185.5439,185.1846,185.4518,8360.0
2021-09-07 11:00:00,201.42,201.84,201.41,201.84,9220.0,185.5624,185.9493,185.5531,185.9493,9220.0
2021-09-07 11:10:00,201.84,202.16,201.67,201.99,14095.0,185.9493,186.2441,185.7927,186.0875,14095.0
2021-09-07 11:20:00,202.0,202.03,201.65,201.75,7283.0,186.0967,186.1243,185.7742,185.8664,7283.0
2021-09-07 11:30:00,201.76,202.15,201.76,201.82,14164.0,185.8756,186.2349,185.8756,185.9309,14164.0
2021-09-07 11:40:00,201.83,201.85,201.45,201.61,7743.0,185.9401,185.9585,185.59,185.7374,7743.0
2021-09-07 11:50:00,201.63,201.74,201.43,201.73,5364.0,185.7558,185.8572,185.5716,185.8479,5364.0
2021-09-07 12:00:00,201.74,202.14,201.69,202.05,9566.0,185.8572,186.2257,185.8111,186.1428,9566.0
2021-09-07 12:10:00,202.11,202.11,201.5,201.53,4710.0,186.198,186.198,185.6361,185.6637,4710.0
2021-09-07 12:20:00,201.5,201.51,201.34,201.35,6592.0,185.6361,185.6453,185.4887,185.4979,6592.0
2021-09-07 12:30:00,201.35,201.48,201.31,201.36,3550.0,185.4979,185.6176,185.461,185.5071,3550.0
2021-09-07 12:40:00,201.4,201.92,201.4,201.9,6751.0,185.5439,186.023,185.5439,186.0046,6751.0
2021-09-07 12:50:00,201.91,202.28,201.89,202.25,7223.0,186.0138,186.3546,185.9954,186.327,7223.0
2021-09-07 13:00:00,202.3,202.82,202.28,202.54,24718.0,186.3731,186.8521,186.3546,186.5942,24718.0
2021-09-07 13:10:00,202.59,202.79,202.59,202.74,9431.0,186.6402,186.8245,186.6402,186.7784,9431.0
2021-09-07 13:20:00,202.81,202.9,202.66,202.73,44553.0,186.8429,186.9258,186.7047,186.7692,44553.0
2021-09-07 13:30:00,202.73,202.91,202.68,202.84,21505.0,186.7692,186.935,186.7232,186.8706,21505.0
2021-09-07 13:40:00,202.89,203.0,202.84,202.92,15166.0,186.9166,187.018,186.8706,186.9443,15166.0
2021-09-07 13:50:00,202.87,202.95,202.8,202.85,9703.0,186.8982,186.9719,186.8337,186.8798,9703.0
2021-09-07 14:00:00,202.81,202.93,202.8,202.83,16395.0,186.8429,186.9535,186.8337,186.8613,16395.0
2021-09-07 14:10:00,202.86,202.94,202.76,202.87,19320.0,186.889,186.9627,186.7969,186.8982,19320.0
2021-09-07 14:20:00,202.84,202.89,202.61,202.71,10487.0,186.8706,186.9166,186.6587,186.7508,10487.0
2021-09-07 14:30:00,202.75,202.81,202.64,202.72,13454.0,186.7876,186.8429,186.6863,186.76,13454.0
2021-09-07 14:40:00,202.78,202.95,202.66,202.75,13461.0,186.8153,186.9719,186.7047,186.7876,13461.0
2021-09-07 14:50:00,202.75,203.0,202.72,202.93,8826.0,186.7876,187.018,186.76,186.9535,8826.0
2021-09-07 15:00:00,202.91,203.05,202.89,202.96,15711.0,186.935,187.064,186.9166,186.9811,15711.0
2021-09-07 15:10:00,202.96,203.25,202.82,202.85,53557.0,186.9811,187.2483,186.8521,186.8798,53557.0
2021-09-07 15:20:00,202.84,202.94,202.75,202.84,30855.0,186.8706,186.9627,186.7876,186.8706,30855.0
2021-09-07 15:30:00,202.84,202.9,202.62,202.66,29311.0,186.8706,186.9258,186.6679,186.7047,29311.0
2021-09-07 15:40:00,202.67,202.72,202.56,202.62,51048.0,186.7139,186.76,186.6126,186.6679,51048.0
2021-09-07 15:50:00,202.61,202.77,202.37,202.39,177980.0,186.6587,186.8061,186.4376,186.456,177980.0
2021-09-08 09:30:00,202.18,203.43,201.57,203.39,25317.0,186.2625,187.4141,185.7005,187.3773,25317.0
2021-09-08 09:40:00,203.45,204.03,203.39,204.02,11850.0,187.4325,187.9669,187.3773,187.9577,11850.0
2021-09-08 09:50:00,203.9,204.45,203.72,203.99,13917.0,187.8471,188.3538,187.6813,187.93,13917.0
2021-09-08 10:00:00,203.99,204.62,203.91,204.08,9223.0,187.93,188.5104,187.8563,188.0129,9223.0
2021-09-08 10:10:00,204.0,204.04,203.63,203.87,16279.0,187.9392,187.9761,187.5984,187.8195,16279.0
2021-09-08 10:20:00,203.76,203.9,203.63,203.79,8059.0,187.7181,187.8471,187.5984,187.7458,8059.0
2021-09-08 10:30:00,203.8,203.93,203.43,203.72,10280.0,187.755,187.8747,187.4141,187.6813,10280.0
2021-09-08 10:40:00,203.64,203.89,203.41,203.78,9768.0,187.6076,187.8379,187.3957,187.7366,9768.0
2021-09-08 10:50:00,203.81,204.15,203.56,204.03,6097.0,187.7642,188.0774,187.5339,187.9669,6097.0
2021-09-08 11:00:00,203.94,204.51,203.94,204.18,8475.0,187.884,188.4091,187.884,188.1051,8475.0
2021-09-08 11:10:00,204.15,204.52,204.14,204.38,7518.0,188.0774,188.4183,188.0682,188.2893,7518.0
2021-09-08 11:20:00,204.46,204.53,203.95,203.95,19112.0,188.363,188.4275,187.8932,187.8932,19112.0
2021-09-08 11:30:00,203.94,204.15,203.9,203.97,4455.0,187.884,188.0774,187.8471,187.9116,4455.0
2021-09-08 11:40:00,203.95,204.16,203.94,203.94,3316.0,187.8932,188.0866,187.884,187.884,3316.0
2021-09-08 11:50:00,204.0,204.28,203.8,204.18,5271.0,187.9392,188.1972,187.755,188.1051,5271.0
2021-09-08 12:00:00,204.32,204.63,204.28,204.5,6570.0,188.234,188.5196,188.1972,188.3999,6570.0
2021-09-08 12:10:00,204.54,204.9,204.48,204.9,12431.0,188.4367,188.7684,188.3814,188.7684,12431.0
2021-09-08 12:20:00,204.91,205.0,204.64,204.75,42866.0,188.7776,188.8605,188.5288,188.6302,42866.0
2021-09-08 12:30:00,204.76,204.77,204.28,204.28,6231.0,188.6394,188.6486,188.1972,188.1972,6231.0
2021-09-08 12:40:00,204.31,204.47,204.14,204.22,10635.0,188.2248,188.3722,188.0682,188.1419,10635.0
2021-09-08 12:50:00,204.26,204.5,204.25,204.46,7875.0,188.1788,188.3999,188.1696,188.363,7875.0
2021-09-08 13:00:00,204.5,204.52,204.08,204.08,5403.0,188.3999,188.4183,188.0129,188.0129,5403.0
2021-09-08 13:10:00,204.13,204.14,203.95,204.14,4931.0,188.059,188.0682,187.8932,188.0682,4931.0
2021-09-08 13:20:00,204.17,204.29,204.06,204.29,4943.0,188.0958,188.2064,187.9945,188.2064,4943.0
2021-09-08 13:30:00,204.25,204.27,204.09,204.17,6194.0,188.1696,188.188,188.0221,188.0958,6194.0
2021-09-08 13:40:00,204.16,204.24,204.07,204.17,6244.0,188.0866,188.1603,188.0037,188.0958,6244.0
2021-09-08 13:50:00,204.19,204.19,204.02,204.03,3773.0,188.1143,188.1143,187.9577,187.9669,3773.0
2021-09-08 14:00:00,204.02,204.21,203.97,204.03,7722.0,187.9577,188.1327,187.9116,187.9669,7722.0
2021-09-08 14:10:00,203.99,204.1,203.91,203.94,4625.0,187.93,188.0314,187.8563,187.884,4625.0
2021-09-08 14:20:00,203.94,204.06,203.76,204.0,11193.0,187.884,187.9945,187.7181,187.9392,11193.0
2021-09-08 14:30:00,204.09,204.27,204.03,204.2,5126.0,188.0221,188.188,187.9669,188.1235,5126.0
2021-09-08 14:40:00,204.24,204.51,204.23,204.24,8066.0,188.1603,188.4091,188.1511,188.1603,8066.0
2021-09-08 14:50:00,204.3,204.34,204.18,204.25,4710.0,188.2156,188.2525,188.1051,188.1696,4710.0
2021-09-08 15:00:00,204.28,204.35,204.12,204.15,21644.0,188.1972,188.2617,188.0498,188.0774,21644.0
2021-09-08 15:10:00,204.19,204.39,204.16,204.24,12572.0,188.1143,188.2985,188.0866,188.1603,12572.0
2021-09-08 15:20:00,204.26,204.32,203.9,203.93,33281.0,188.1788,188.234,187.8471,187.8747,33281.0
2021-09-08 15:30:00,203.9,204.17,203.89,203.97,19791.0,187.8471,188.0958,187.8379,187.9116,19791.0
2021-09-08 15:40:00,203.88,204.17,203.88,204.01,26017.0,187.8287,188.0958,187.8287,187.9484,26017.0
2021-09-08 15:50:00,203.99,204.41,203.96,204.4,95588.0,187.93,188.317,187.9024,188.3077,95588.0
2021-09-09 09:30:00,205.0,205.34,204.48,204.99,54724.0,188.8605,189.1737,188.3814,188.8513,54724.0
2021-09-09 09:40:00,205.09,205.65,204.89,205.56,20652.0,188.9434,189.4593,188.7592,189.3764,20652.0
2021-09-09 09:50:00,205.65,205.66,205.39,205.55,9028.0,189.4593,189.4685,189.2198,189.3672,9028.0
2021-09-09 10:00:00,205.63,206.0,205.26,205.87,8724.0,189.4409,189.7818,189.1,189.662,8724.0
2021-09-09 10:10:00,205.8,206.46,205.79,206.23,19525.0,189.5975,190.2056,189.5883,189.9937,19525.0
2021-09-09 10:20:00,206.23,206.34,205.98,206.14,13105.0,189.9937,190.095,189.7633,189.9108,13105.0
2021-09-09 10:30:00,206.11,206.26,205.98,205.99,9500.0,189.8831,190.0213,189.7633,189.7726,9500.0
2021-09-09 10:40:00,205.97,206.0,205.35,205.36,9721.0,189.7541,189.7818,189.1829,189.1922,9721.0
2021-09-09 10:50:00,205.3,205.46,204.91,204.99,20217.0,189.1369,189.2843,188.7776,188.8513,20217.0
2021-09-09 11:00:00,204.99,205.04,204.56,204.66,13874.0,188.8513,188.8974,188.4551,188.5473,13874.0
2021-09-09 11:10:00,204.64,204.78,204.3,204.41,29168.0,188.5288,188.6578,188.2156,188.317,29168.0
2021-09-09 11:20:00,204.35,204.65,204.29,204.42,55958.0,188.2617,188.5381,188.2064,188.3262,55958.0
2021-09-09 11:30:00,204.43,204.68,204.43,204.61,17924.0,188.3354,188.5657,188.3354,188.5012,17924.0
2021-09-09 11:40:00,204.56,204.74,204.51,204.7,5568.0,188.4551,188.621,188.4091,188.5841,5568.0
2021-09-09 11:50:00,204.74,205.0,204.56,204.99,8109.0,188.621,188.8605,188.4551,188.8513,8109.0
2021-09-09 12:00:00,205.03,205.03,204.41,204.53,7998.0,188.8881,188.8881,188.317,188.4275,7998.0
2021-09-09 12:10:00,204.53,204.57,204.41,204.54,8751.0,188.4275,188.4644,188.317,188.4367,8751.0
2021-09-09 12:20:00,204.58,204.62,204.44,204.52,4860.0,188.4736,188.5104,188.3446,188.4183,4860.0
2021-09-09 12:30:00,204.47,204.7,204.43,204.45,5308.0,188.3722,188.5841,188.3354,188.3538,5308.0
2021-09-09 12:40:00,204.47,204.65,204.41,204.64,10901.0,188.3722,188.5381,188.317,188.5288,10901.0
2021-09-09 12:50:00,204.66,204.69,204.56,204.64,12560.0,188.5473,188.5749,188.4551,188.5288,12560.0
2021-09-09 13:00:00,204.65,204.74,204.61,204.64,4588.0,188.5381,188.621,188.5012,188.5288,4588.0
2021-09-09 13:10:00,204.66,204.67,204.57,204.59,6699.0,188.5473,188.5565,188.4644,188.4828,6699.0
2021-09-09 13:20:00,204.57,204.6,204.26,204.45,41248.0,188.4644,188.492,188.1788,188.3538,41248.0
2021-09-09 13:30:00,204.42,204.46,204.16,204.3,15194.0,188.3262,188.363,188.0866,188.2156,15194.0
2021-09-09 13:40:00,204.29,204.61,204.28,204.42,11007.0,188.2064,188.5012,188.1972,188.3262,11007.0
2021-09-09 13:50:00,204.41,204.45,204.28,204.3,7800.0,188.317,188.3538,188.1972,188.2156,7800.0
2021-09-09 14:00:00,204.29,204.53,204.23,204.43,25233.0,188.2064,188.4275,188.1511,188.3354,25233.0
2021-09-09 14:10:00,204.42,204.58,204.39,204.48,4345.0,188.3262,188.4736,188.2985,188.3814,4345.0
2021-09-09 14:20:00,204.51,204.63,204.43,204.49,5823.0,188.4091,188.5196,188.3354,188.3907,5823.0
2021-09-09 14:30:00,204.48,204.63,204.45,204.49,6312.0,188.3814,188.5196,188.3538,188.3907,6312.0
2021-09-09 14:40:00,204.51,204.74,204.38,204.63,14618.0,188.4091,188.621,188.2893,188.5196,14618.0
2021-09-09 14:50:00,204.57,204.67,204.45,204.46,9382.0,188.4644,188.5565,188.3538,188.363,9382.0
2021-09-09 15:00:00,204.43,204.52,204.26,204.33,17494.0,188.3354,188.4183,188.1788,188.2433,17494.0
2021-09-09 15:10:00,204.37,204.53,204.17,204.2,17428.0,188.2801,188.4275,188.0958,188.1235,17428.0
2021-09-09 15:20:00,204.21,204.49,204.21,204.35,8024.0,188.1327,188.3907,188.1327,188.2617,8024.0
2021-09-09 15:30:00,204.31,204.56,204.22,204.44,11421.0,188.2248,188.4551,188.1419,188.3446,11421.0
2021-09-09 15:40:00,204.41,204.6,204.21,204.22,15659.0,188.317,188.492,188.1327,188.1419,15659.0
2021-09-09 15:50:00,204.2,204.26,203.77,203.84,112791.0,188.1235,188.1788,187.7273,187.7918,112791.0
2021-09-10 09:30:00,204.95,205.14,203.96,203.96,18038.0,188.8144,188.9895,187.9024,187.9024,18038.0
2021-09-10 09:40:00,203.93,204.07,203.28,203.28,5467.0,187.8747,188.0037,187.2759,187.2759,5467.0
2021-09-10 09:50:00,203.19,203.51,202.86,203.35,14788.0,187.193,187.4878,186.889,187.3404,14788.0
2021-09-10 10:00:00,203.25,203.25,202.26,202.87,12396.0,187.2483,187.2483,186.3362,186.8982,12396.0
2021-09-10 10:10:00,202.88,203.46,202.74,202.91,23455.0,186.9074,187.4417,186.7784,186.935,23455.0
2021-09-10 10:20:00,202.96,202.99,202.73,202.81,4182.0,186.9811,187.0088,186.7692,186.8429,4182.0
2021-09-10 10:30:00,202.75,203.29,202.12,203.09,23648.0,186.7876,187.2851,186.2072,187.1009,23648.0
2021-09-10 10:40:00,203.09,203.09,202.57,202.63,5752.0,187.1009,187.1009,186.6218,186.6771,5752.0
2021-09-10 10:50:00,202.81,203.23,202.53,202.99,10606.0,186.8429,187.2299,186.585,187.0088,10606.0
2021-09-10 11:00:00,203.04,203.17,202.92,203.17,4758.0,187.0548,187.1746,186.9443,187.1746,4758.0
2021-09-10 11:10:00,203.07,203.12,202.67,202.71,4274.0,187.0825,187.1285,186.7139,186.7508,4274.0
2021-09-10 11:20:00,202.73,203.0,202.49,202.89,8916.0,186.7692,187.018,186.5481,186.9166,8916.0
2021-09-10 11:30:00,202.89,203.0,202.78,202.78,6121.0,186.9166,187.018,186.8153,186.8153,6121.0
2021-09-10 11:40:00,202.86,203.0,202.77,202.88,5144.0,186.889,187.018,186.8061,186.9074,5144.0
2021-09-10 11:50:00,202.75,202.86,202.59,202.85,4048.0,186.7876,186.889,186.6402,186.8798,4048.0
2021-09-10 12:00:00,202.83,203.26,202.83,203.26,6814.0,186.8613,187.2575,186.8613,187.2575,6814.0
2021-09-10 12:10:00,203.28,203.53,203.22,203.43,5343.0,187.2759,187.5062,187.2206,187.4141,5343.0
2021-09-10 12:20:00,203.4,203.62,203.4,203.59,4664.0,187.3865,187.5892,187.3865,187.5615,4664.0
2021-09-10 12:30:00,203.61,203.84,203.54,203.83,4521.0,187.5799,187.7918,187.5154,187.7826,4521.0
2021-09-10 12:40:00,203.86,203.86,203.55,203.74,5877.0,187.8103,187.8103,187.5247,187.6997,5877.0
2021-09-10 12:50:00,203.74,203.92,203.71,203.86,3604.0,187.6997,187.8655,187.6721,187.8103,3604.0
2021-09-10 13:00:00,203.84,203.99,203.78,203.87,5377.0,187.7918,187.93,187.7366,187.8195,5377.0
2021-09-10 13:10:00,203.87,204.01,203.85,203.96,5508.0,187.8195,187.9484,187.801,187.9024,5508.0
2021-09-10 13:20:00,203.98,204.01,203.76,203.82,5484.0,187.9208,187.9484,187.7181,187.7734,5484.0
2021-09-10 13:30:00,203.86,203.92,203.74,203.84,9448.0,187.8103,187.8655,187.6997,187.7918,9448.0
2021-09-10 13:40:00,203.85,203.87,203.74,203.81,4931.0,187.801,187.8195,187.6997,187.7642,4931.0
2021-09-10 13:50:00,203.74,203.78,203.62,203.75,3072.0,187.6997,187.7366,187.5892,187.7089,3072.0
2021-09-10 14:00:00,203.77,204.05,203.76,203.94,20445.0,187.7273,187.9853,187.7181,187.884,20445.0
2021-09-10 14:10:00,203.92,203.92,203.48,203.49,11970.0,187.8655,187.8655,187.4602,187.4694,11970.0
2021-09-10 14:20:00,203.47,203.57,203.4,203.41,9000.0,187.451,187.5431,187.3865,187.3957,9000.0
2021-09-10 14:30:00,203.5,203.57,203.38,203.38,4679.0,187.4786,187.5431,187.368,187.368,4679.0
2021-09-10 14:40:00,203.34,203.47,203.18,203.19,7990.0,187.3312,187.451,187.1838,187.193,7990.0
2021-09-10 14:50:00,203.24,203.36,203.13,203.18,10463.0,187.2391,187.3496,187.1377,187.1838,10463.0
2021-09-10 15:00:00,203.2,203.44,203.19,203.3,12274.0,187.2022,187.4233,187.193,187.2943,12274.0
2021-09-10 15:10:00,203.3,203.31,203.11,203.21,14871.0,187.2943,187.3036,187.1193,187.2114,14871.0
2021-09-10 15:20:00,203.19,203.19,203.0,203.04,12610.0,187.193,187.193,187.018,187.0548,12610.0
2021-09-10 15:30:00,203.02,203.05,202.55,202.59,14552.0,187.0364,187.064,186.6034,186.6402,14552.0
2021-09-10 15:40:00,202.55,202.55,202.13,202.24,32686.0,186.6034,186.6034,186.2165,186.3178,32686.0
2021-09-10 15:50:00,202.2,202.2,201.56,201.6,129733.0,186.2809,186.2809,185.6913,185.7282,129733.0
2021-09-13 09:30:00,202.34,202.88,201.36,201.62,32365.0,186.4099,186.9074,185.5071,185.7466,32365.0
2021-09-13 09:40:00,201.44,201.49,200.26,200.5,16999.0,185.5808,185.6268,184.4937,184.7148,16999.0
2021-09-13 09:50:00,200.51,201.09,200.24,200.85,24590.0,184.724,185.2583,184.4753,185.0372,24590.0
2021-09-13 10:00:00,200.77,200.8,199.54,199.72,22622.0,184.9635,184.9912,183.8304,183.9962,22622.0
2021-09-13 10:10:00,199.71,199.91,199.31,199.77,24266.0,183.987,184.1712,183.6185,184.0423,24266.0
2021-09-13 10:20:00,199.83,200.49,199.82,200.38,56617.0,184.0975,184.7056,184.0883,184.6042,56617.0
2021-09-13 10:30:00,200.34,200.87,200.23,200.78,14963.0,184.5674,185.0557,184.466,184.9727,14963.0
2021-09-13 10:40:00,200.82,201.2,200.3,201.05,15360.0,185.0096,185.3597,184.5305,185.2215,15360.0
2021-09-13 10:50:00,200.96,201.58,200.95,201.53,11244.0,185.1386,185.7098,185.1294,185.6637,11244.0
2021-09-13 11:00:00,201.42,201.51,201.19,201.35,11007.0,185.5624,185.6453,185.3505,185.4979,11007.0
2021-09-13 11:10:00,201.28,201.3,200.57,200.6,11001.0,185.4334,185.4518,184.7793,184.8069,11001.0
2021-09-13 11:20:00,200.58,201.02,200.55,200.97,12326.0,184.7885,185.1938,184.7608,185.1478,12326.0
2021-09-13 11:30:00,200.97,201.21,200.68,200.92,9092.0,185.1478,185.3689,184.8806,185.1017,9092.0
2021-09-13 11:40:00,200.96,201.15,200.78,200.96,7182.0,185.1386,185.3136,184.9727,185.1386,7182.0
2021-09-13 11:50:00,200.83,201.0,200.73,200.8,9230.0,185.0188,185.1754,184.9267,184.9912,9230.0
2021-09-13 12:00:00,200.7,200.74,200.42,200.42,4908.0,184.899,184.9359,184.6411,184.6411,4908.0
2021-09-13 12:10:00,200.45,200.68,200.16,200.26,9867.0,184.6687,184.8806,184.4016,184.4937,9867.0
2021-09-13 12:20:00,200.31,200.32,200.06,200.13,6504.0,184.5397,184.549,184.3094,184.3739,6504.0
2021-09-13 12:30:00,200.03,200.16,199.76,199.76,7085.0,184.2818,184.4016,184.033,184.033,7085.0
2021-09-13 12:40:00,199.75,199.77,199.15,199.15,10547.0,184.0238,184.0423,183.4711,183.4711,10547.0
2021-09-13 12:50:00,199.08,199.08,198.82,198.9,11176.0,183.4066,183.4066,183.1671,183.2408,11176.0
2021-09-13 13:00:00,198.79,198.91,198.52,198.56,16867.0,183.1394,183.25,182.8907,182.9275,16867.0
2021-09-13 13:10:00,198.52,198.56,197.92,197.99,24327.0,182.8907,182.9275,182.3379,182.4024,24327.0
2021-09-13 13:20:00,197.96,198.09,197.72,197.78,27312.0,182.3748,182.4945,182.1537,182.2089,27312.0
2021-09-13 13:30:00,197.68,197.83,197.44,197.48,21649.0,182.1168,182.255,181.8957,181.9325,21649.0
2021-09-13 13:40:00,197.49,198.02,197.49,198.02,13642.0,181.9418,182.43,181.9418,182.43,13642.0
2021-09-13 13:50:00,198.0,198.1,197.83,198.02,9012.0,182.4116,182.5037,182.255,182.43,9012.0
2021-09-13 14:00:00,198.04,198.16,197.9,198.06,21597.0,182.4485,182.559,182.3195,182.4669,21597.0
2021-09-13 14:10:00,198.01,198.2,197.78,198.17,15793.0,182.4208,182.5959,182.2089,182.5682,15793.0
2021-09-13 14:20:00,198.2,198.36,198.02,198.23,12890.0,182.5959,182.7433,182.43,182.6235,12890.0
2021-09-13 14:30:00,198.25,198.32,198.08,198.13,12512.0,182.6419,182.7064,182.4853,182.5314,12512.0
2021-09-13 14:40:00,198.13,198.48,198.09,198.48,16856.0,182.5314,182.8538,182.4945,182.8538,16856.0
2021-09-13 14:50:00,198.45,198.77,198.4,198.69,24727.0,182.8262,183.121,182.7801,183.0473,24727.0
2021-09-13 15:00:00,198.63,199.0,198.51,198.84,15601.0,182.992,183.3329,182.8815,183.1855,15601.0
2021-09-13 15:10:00,198.93,199.35,198.86,199.3,23006.0,183.2684,183.6553,183.2039,183.6093,23006.0
2021-09-13 15:20:00,199.31,199.33,199.04,199.3,13658.0,183.6185,183.6369,183.3697,183.6093,13658.0
2021-09-13 15:30:00,199.31,199.64,199.24,199.46,32131.0,183.6185,183.9225,183.554,183.7567,32131.0
2021-09-13 15:40:00,199.46,199.46,199.1,199.25,30008.0,183.7567,183.7567,183.425,183.5632,30008.0
2021-09-13 15:50:00,199.25,199.55,199.21,199.37,142139.0,183.5632,183.8396,183.5263,183.6738,142139.0
2021-09-14 09:30:00,200.43,200.43,198.62,198.95,15694.0,184.6503,184.6503,182.9828,183.2868,15694.0
2021-09-14 09:40:00,198.95,199.0,198.27,198.27,7596.0,183.2868,183.3329,182.6604,182.6604,7596.0
2021-09-14 09:50:00,198.37,198.47,197.39,197.51,18898.0,182.7525,182.8446,181.8496,181.9602,18898.0
2021-09-14 10:00:00,197.43,197.43,197.03,197.14,18654.0,181.8865,181.8865,181.518,181.6193,18654.0
2021-09-14 10:10:00,197.17,197.34,196.79,197.17,15901.0,181.647,181.8036,181.2969,181.647,15901.0
2021-09-14 10:20:00,197.17,197.28,196.84,196.92,15374.0,181.647,181.7483,181.3429,181.4166,15374.0
2021-09-14 10:30:00,196.82,196.95,196.61,196.8,12599.0,181.3245,181.4443,181.131,181.3061,12599.0
2021-09-14 10:40:00,196.72,196.77,196.3,196.58,9692.0,181.2324,181.2784,180.8454,181.1034,9692.0
2021-09-14 10:50:00,196.58,196.69,195.94,195.94,9929.0,181.1034,181.2047,180.5138,180.5138,9929.0
2021-09-14 11:00:00,196.04,196.42,195.92,196.33,13355.0,180.6059,180.956,180.4954,180.8731,13355.0
2021-09-14 11:10:00,196.37,197.02,196.28,196.78,17355.0,180.9099,181.5088,180.827,181.2877,17355.0
2021-09-14 11:20:00,196.77,196.92,196.55,196.87,15789.0,181.2784,181.4166,181.0758,181.3706,15789.0
2021-09-14 11:30:00,196.9,197.05,196.3,196.3,10320.0,181.3982,181.5364,180.8454,180.8454,10320.0
2021-09-14 11:40:00,196.37,196.75,196.26,196.56,9756.0,180.9099,181.26,180.8086,181.085,9756.0
2021-09-14 11:50:00,196.57,196.64,196.39,196.57,10935.0,181.0942,181.1587,180.9284,181.0942,10935.0
2021-09-14 12:00:00,196.58,197.18,196.55,197.17,11456.0,181.1034,181.6562,181.0758,181.647,11456.0
2021-09-14 12:10:00,197.19,197.56,197.14,197.49,15876.0,181.6654,182.0063,181.6193,181.9418,15876.0
2021-09-14 12:20:00,197.48,197.58,197.23,197.5,8363.0,181.9325,182.0247,181.7022,181.951,8363.0
2021-09-14 12:30:00,197.53,197.55,197.34,197.34,11195.0,181.9786,181.997,181.8036,181.8036,11195.0
2021-09-14 12:40:00,197.4,197.46,197.19,197.26,7953.0,181.8588,181.9141,181.6654,181.7299,7953.0
2021-09-14 12:50:00,197.23,197.28,196.83,196.83,6976.0,181.7022,181.7483,181.3337,181.3337,6976.0
2021-09-14 13:00:00,196.77,196.95,196.57,196.62,7369.0,181.2784,181.4443,181.0942,181.1403,7369.0
2021-09-14 13:10:00,196.63,196.85,196.55,196.83,5839.0,181.1495,181.3521,181.0758,181.3337,5839.0
2021-09-14 13:20:00,196.84,197.0,196.83,196.96,6830.0,181.3429,181.4903,181.3337,181.4535,6830.0
2021-09-14 13:30:00,196.99,197.0,196.7,196.84,8559.0,181.4811,181.4903,181.214,181.3429,8559.0
2021-09-14 13:40:00,196.84,197.0,196.76,196.76,5978.0,181.3429,181.4903,181.2692,181.2692,5978.0
2021-09-14 13:50:00,196.72,196.73,196.45,196.52,11985.0,181.2324,181.2416,180.9836,181.0481,11985.0
2021-09-14 14:00:00,196.51,196.66,196.42,196.42,11619.0,181.0389,181.1771,180.956,180.956,11619.0
2021-09-14 14:10:00,196.34,196.42,196.27,196.37,11632.0,180.8823,180.956,180.8178,180.9099,11632.0
2021-09-14 14:20:00,196.36,196.38,196.2,196.35,6582.0,180.9007,180.9192,180.7533,180.8915,6582.0
2021-09-14 14:30:00,196.33,196.33,196.08,196.22,6967.0,180.8731,180.8731,180.6428,180.7717,6967.0
2021-09-14 14:40:00,196.23,196.39,196.23,196.26,8611.0,180.781,180.9284,180.781,180.8086,8611.0
2021-09-14 14:50:00,196.21,196.59,196.19,196.57,7361.0,180.7625,181.1126,180.7441,181.0942,7361.0
2021-09-14 15:00:00,196.54,196.91,196.41,196.79,20668.0,181.0666,181.4074,180.9468,181.2969,20668.0
2021-09-14 15:10:00,196.81,197.01,196.78,196.85,13328.0,181.3153,181.4996,181.2877,181.3521,13328.0
2021-09-14 15:20:00,196.82,197.23,196.81,196.95,10993.0,181.3245,181.7022,181.3153,181.4443,10993.0
2021-09-14 15:30:00,196.92,197.04,196.62,196.76,14983.0,181.4166,181.5272,181.1403,181.2692,14983.0
2021-09-14 15:40:00,196.73,197.1,196.62,196.74,27098.0,181.2416,181.5825,181.1403,181.2508,27098.0
2021-09-14 15:50:00,196.71,196.9,196.57,196.72,95537.0,181.2232,181.3982,181.0942,181.2324,95537.0
2021-09-15 09:30:00,196.61,197.0,196.15,196.19,19865.0,181.131,181.4903,180.7073,180.7441,19865.0
2021-09-15 09:40:00,196.15,197.95,196.08,197.86,12180.0,180.7073,182.3655,180.6428,182.2826,12180.0
2021-09-15 09:50:00,197.9,197.95,197.46,197.86,12860.0,182.3195,182.3655,181.9141,182.2826,12860.0
2021-09-15 10:00:00,197.91,198.17,197.7,197.8,7969.0,182.3287,182.5682,182.1352,182.2274,7969.0
2021-09-15 10:10:00,197.7,197.97,197.38,197.96,24294.0,182.1352,182.384,181.8404,182.3748,24294.0
2021-09-15 10:20:00,197.98,198.05,197.61,197.65,7991.0,182.3932,182.4577,182.0523,182.0892,7991.0
2021-09-15 10:30:00,197.73,198.17,197.63,197.67,6807.0,182.1629,182.5682,182.0707,182.1076,6807.0
2021-09-15 10:40:00,197.74,197.75,197.12,197.26,5877.0,182.1721,182.1813,181.6009,181.7299,5877.0
2021-09-15 10:50:00,197.26,197.37,197.03,197.2,9493.0,181.7299,181.8312,181.518,181.6746,9493.0
2021-09-15 11:00:00,197.24,197.87,197.23,197.74,16751.0,181.7114,182.2918,181.7022,182.1721,16751.0
2021-09-15 11:10:00,197.72,198.08,197.7,197.93,7656.0,182.1537,182.4853,182.1352,182.3471,7656.0
2021-09-15 11:20:00,198.01,198.05,197.78,197.97,8206.0,182.4208,182.4577,182.2089,182.384,8206.0
2021-09-15 11:30:00,198.01,198.31,197.89,198.3,19589.0,182.4208,182.6972,182.3103,182.688,19589.0
2021-09-15 11:40:00,198.3,198.36,198.08,198.14,6143.0,182.688,182.7433,182.4853,182.5406,6143.0
2021-09-15 11:50:00,198.18,198.48,198.1,198.46,5740.0,182.5774,182.8538,182.5037,182.8354,5740.0
2021-09-15 12:00:00,198.37,198.65,198.32,198.65,4202.0,182.7525,183.0104,182.7064,183.0104,4202.0
2021-09-15 12:10:00,198.59,199.03,198.56,199.0,7834.0,182.9552,183.3605,182.9275,183.3329,7834.0
2021-09-15 12:20:00,198.96,198.98,198.75,198.75,6854.0,183.296,183.3145,183.1026,183.1026,6854.0
2021-09-15 12:30:00,198.71,198.78,198.58,198.77,5236.0,183.0657,183.1302,182.9459,183.121,5236.0
2021-09-15 12:40:00,198.86,199.2,198.66,198.78,7385.0,183.2039,183.5171,183.0196,183.1302,7385.0
2021-09-15 12:50:00,198.7,198.78,198.61,198.7,9614.0,183.0565,183.1302,182.9736,183.0565,9614.0
2021-09-15 13:00:00,198.69,199.3,198.69,199.09,20582.0,183.0473,183.6093,183.0473,183.4158,20582.0
2021-09-15 13:10:00,199.13,199.34,199.13,199.23,7530.0,183.4526,183.6461,183.4526,183.5448,7530.0
2021-09-15 13:20:00,199.22,199.46,198.94,199.0,47990.0,183.5356,183.7567,183.2776,183.3329,47990.0
2021-09-15 13:30:00,199.0,199.08,198.64,198.7,20071.0,183.3329,183.4066,183.0012,183.0565,20071.0
2021-09-15 13:40:00,198.72,199.03,198.64,198.78,11637.0,183.0749,183.3605,183.0012,183.1302,11637.0
2021-09-15 13:50:00,198.81,198.81,198.45,198.53,14064.0,183.1578,183.1578,182.8262,182.8999,14064.0
2021-09-15 14:00:00,198.55,198.55,198.16,198.33,8989.0,182.9183,182.9183,182.559,182.7156,8989.0
2021-09-15 14:10:00,198.33,198.35,197.95,197.97,6863.0,182.7156,182.7341,182.3655,182.384,6863.0
2021-09-15 14:20:00,197.99,198.04,197.78,198.01,9018.0,182.4024,182.4485,182.2089,182.4208,9018.0
2021-09-15 14:30:00,198.0,198.27,197.98,198.16,12370.0,182.4116,182.6604,182.3932,182.559,12370.0
2021-09-15 14:40:00,198.13,198.22,198.06,198.14,6000.0,182.5314,182.6143,182.4669,182.5406,6000.0
2021-09-15 14:50:00,198.15,198.15,197.85,197.89,8196.0,182.5498,182.5498,182.2734,182.3103,8196.0
2021-09-15 15:00:00,197.84,197.98,197.75,197.91,6466.0,182.2642,182.3932,182.1813,182.3287,6466.0
2021-09-15 15:10:00,197.93,198.28,197.93,198.21,5820.0,182.3471,182.6696,182.3471,182.6051,5820.0
2021-09-15 15:20:00,198.22,198.23,197.99,198.14,7956.0,182.6143,182.6235,182.4024,182.5406,7956.0
2021-09-15 15:30:00,198.09,198.64,198.05,198.64,17166.0,182.4945,183.0012,182.4577,183.0012,17166.0
2021-09-15 15:40:00,198.6,198.64,198.43,198.43,18049.0,182.9644,183.0012,182.8078,182.8078,18049.0
2021-09-15 15:50:00,198.46,198.64,198.3,198.5,43016.0,182.8354,183.0012,182.688,182.8722,43016.0
2021-09-16 09:30:00,198.91,199.5,198.44,198.55,18288.0,183.25,183.7935,182.817,182.9183,18288.0
2021-09-16 09:40:00,198.74,198.82,198.14,198.24,6477.0,183.0933,183.1671,182.5406,182.6327,6477.0
2021-09-16 09:50:00,198.31,198.46,197.84,197.84,6400.0,182.6972,182.8354,182.2642,182.2642,6400.0
2021-09-16 10:00:00,197.73,197.82,196.89,197.13,8978.0,182.1629,182.2458,181.389,181.6101,8978.0
2021-09-16 10:10:00,197.06,197.39,196.58,196.63,6235.0,181.5456,181.8496,181.1034,181.1495,6235.0
2021-09-16 10:20:00,196.6,196.92,196.49,196.87,6081.0,181.1218,181.4166,181.0205,181.3706,6081.0
2021-09-16 10:30:00,196.8,196.92,196.57,196.85,5842.0,181.3061,181.4166,181.0942,181.3521,5842.0
2021-09-16 10:40:00,196.81,197.02,196.73,196.77,6978.0,181.3153,181.5088,181.2416,181.2784,6978.0
2021-09-16 10:50:00,196.73,196.73,196.01,196.28,9624.0,181.2416,181.2416,180.5783,180.827,9624.0
2021-09-16 11:00:00,196.25,196.92,196.24,196.92,5428.0,180.7994,181.4166,180.7902,181.4166,5428.0
2021-09-16 11:10:00,196.82,197.14,196.68,196.7,5726.0,181.3245,181.6193,181.1955,181.214,5726.0
2021-09-16 11:20:00,196.67,196.97,196.67,196.88,4384.0,181.1863,181.4627,181.1863,181.3798,4384.0
2021-09-16 11:30:00,196.86,196.97,196.66,196.75,6078.0,181.3614,181.4627,181.1771,181.26,6078.0
2021-09-16 11:40:00,196.8,196.85,196.51,196.79,10707.0,181.3061,181.3521,181.0389,181.2969,10707.0
2021-09-16 11:50:00,196.84,196.91,196.61,196.75,5045.0,181.3429,181.4074,181.131,181.26,5045.0
2021-09-16 12:00:00,196.75,196.78,196.35,196.45,6553.0,181.26,181.2877,180.8915,180.9836,6553.0
2021-09-16 12:10:00,196.42,196.56,196.31,196.55,6877.0,180.956,181.085,180.8547,181.0758,6877.0
2021-09-16 12:20:00,196.57,196.69,196.33,196.38,7953.0,181.0942,181.2047,180.8731,180.9192,7953.0
2021-09-16 12:30:00,196.46,196.65,196.43,196.53,4979.0,180.9929,181.1679,180.9652,181.0573,4979.0
2021-09-16 12:40:00,196.54,196.56,196.29,196.46,4628.0,181.0666,181.085,180.8362,180.9929,4628.0
2021-09-16 12:50:00,196.42,196.51,196.03,196.11,5627.0,180.956,181.0389,180.5967,180.6704,5627.0
2021-09-16 13:00:00,196.03,196.03,195.85,195.97,4098.0,180.5967,180.5967,180.4309,180.5414,4098.0
2021-09-16 13:10:00,195.96,196.02,195.89,195.93,7550.0,180.5322,180.5875,180.4677,180.5046,7550.0
2021-09-16 13:20:00,196.0,196.0,195.82,195.85,12800.0,180.5691,180.5691,180.4032,180.4309,12800.0
2021-09-16 13:30:00,195.9,195.97,195.52,195.65,9129.0,180.4769,180.5414,180.1269,180.2466,9129.0
2021-09-16 13:40:00,195.7,195.76,195.28,195.28,6644.0,180.2927,180.348,179.9058,179.9058,6644.0
2021-09-16 13:50:00,195.34,195.56,195.28,195.35,11699.0,179.961,180.1637,179.9058,179.9702,11699.0
2021-09-16 14:00:00,195.35,195.41,195.14,195.23,8260.0,179.9702,180.0255,179.7768,179.8597,8260.0
2021-09-16 14:10:00,195.3,195.5,195.3,195.33,16393.0,179.9242,180.1084,179.9242,179.9518,16393.0
2021-09-16 14:20:00,195.34,195.41,195.03,195.09,10251.0,179.961,180.0255,179.6754,179.7307,10251.0
2021-09-16 14:30:00,195.09,195.23,194.95,194.99,15047.0,179.7307,179.8597,179.6017,179.6386,15047.0
2021-09-16 14:40:00,195.01,195.18,194.88,195.17,16322.0,179.657,179.8136,179.5372,179.8044,16322.0
2021-09-16 14:50:00,195.16,195.35,194.97,195.32,9198.0,179.7952,179.9702,179.6202,179.9426,9198.0
2021-09-16 15:00:00,195.38,195.89,195.32,195.89,8840.0,179.9979,180.4677,179.9426,180.4677,8840.0
2021-09-16 15:10:00,195.93,196.0,195.79,196.0,12347.0,180.5046,180.5691,180.3756,180.5691,12347.0
2021-09-16 15:20:00,196.02,196.08,195.73,195.73,13854.0,180.5875,180.6428,180.3203,180.3203,13854.0
2021-09-16 15:30:00,195.74,195.92,195.62,195.69,15279.0,180.3295,180.4954,180.219,180.2835,15279.0
2021-09-16 15:40:00,195.73,195.73,195.07,195.07,27000.0,180.3203,180.3203,179.7123,179.7123,27000.0
2021-09-16 15:50:00,195.06,195.33,194.83,194.85,73200.0,179.7031,179.9518,179.4912,179.5096,73200.0
2021-09-17 09:30:00,194.12,195.5,194.0,194.14,228525.0,178.8371,180.1084,178.7265,178.8555,228525.0
2021-09-17 09:40:00,194.11,194.79,194.03,194.03,6045.0,178.8279,179.4543,178.7542,178.7542,6045.0
2021-09-17 09:50:00,194.11,194.13,193.66,193.82,14429.0,178.8279,178.8463,178.4133,178.5607,14429.0
2021-09-17 10:00:00,193.91,194.26,193.71,194.26,6782.0,178.6436,178.9661,178.4594,178.9661,6782.0
2021-09-17 10:10:00,194.29,194.4,193.57,194.08,9438.0,178.9937,179.095,178.3304,178.8002,9438.0
2021-09-17 10:20:00,194.14,194.15,193.82,194.1,5261.0,178.8555,178.8647,178.5607,178.8187,5261.0
2021-09-17 10:30:00,193.89,194.32,193.87,194.27,4327.0,178.6252,179.0213,178.6068,178.9753,4327.0
2021-09-17 10:40:00,194.3,194.3,193.88,194.02,6079.0,179.0029,179.0029,178.616,178.745,6079.0
2021-09-17 10:50:00,193.98,194.35,193.91,194.28,5967.0,178.7081,179.049,178.6436,178.9845,5967.0
2021-09-17 11:00:00,194.29,194.97,194.25,194.83,7264.0,178.9937,179.6202,178.9568,179.4912,7264.0
2021-09-17 11:10:00,194.77,195.09,194.49,195.0,9686.0,179.4359,179.7307,179.1779,179.6478,9686.0
2021-09-17 11:20:00,195.0,195.32,194.99,195.09,6419.0,179.6478,179.9426,179.6386,179.7307,6419.0
2021-09-17 11:30:00,195.14,195.19,194.53,195.02,5331.0,179.7768,179.8228,179.2148,179.6662,5331.0
2021-09-17 11:40:00,195.12,195.18,194.84,195.05,4958.0,179.7583,179.8136,179.5004,179.6939,4958.0
2021-09-17 11:50:00,195.0,195.07,194.64,195.06,4068.0,179.6478,179.7123,179.3161,179.7031,4068.0
2021-09-17 12:00:00,195.1,195.28,195.02,195.23,10658.0,179.7399,179.9058,179.6662,179.8597,10658.0
2021-09-17 12:10:00,195.26,195.28,194.96,194.98,5394.0,179.8873,179.9058,179.6109,179.6294,5394.0
2021-09-17 12:20:00,195.01,195.3,195.01,195.23,7182.0,179.657,179.9242,179.657,179.8597,7182.0
2021-09-17 12:30:00,195.22,195.71,195.22,195.71,7871.0,179.8505,180.3019,179.8505,180.3019,7871.0
2021-09-17 12:40:00,195.71,195.79,195.5,195.52,12541.0,180.3019,180.3756,180.1084,180.1269,12541.0
2021-09-17 12:50:00,195.55,195.55,195.3,195.35,6903.0,180.1545,180.1545,179.9242,179.9702,6903.0
2021-09-17 13:00:00,195.32,195.32,195.05,195.05,4632.0,179.9426,179.9426,179.6939,179.6939,4632.0
2021-09-17 13:10:00,195.1,195.11,194.84,194.86,5805.0,179.7399,179.7491,179.5004,179.5188,5805.0
2021-09-17 13:20:00,194.83,195.09,194.76,194.93,7046.0,179.4912,179.7307,179.4267,179.5833,7046.0
2021-09-17 13:30:00,194.93,195.09,194.76,195.08,8334.0,179.5833,179.7307,179.4267,179.7215,8334.0
2021-09-17 13:40:00,195.09,195.14,194.75,194.75,9822.0,179.7307,179.7768,179.4175,179.4175,9822.0
2021-09-17 13:50:00,194.74,194.89,194.57,194.85,10597.0,179.4083,179.5465,179.2517,179.5096,10597.0
2021-09-17 14:00:00,194.82,195.06,194.71,194.99,15034.0,179.482,179.7031,179.3806,179.6386,15034.0
2021-09-17 14:10:00,195.03,195.13,194.8,195.06,14339.0,179.6754,179.7676,179.4635,179.7031,14339.0
2021-09-17 14:20:00,194.99,195.25,194.98,195.08,13557.0,179.6386,179.8781,179.6294,179.7215,13557.0
2021-09-17 14:30:00,195.09,195.27,195.02,195.25,9688.0,179.7307,179.8965,179.6662,179.8781,9688.0
2021-09-17 14:40:00,195.19,195.61,195.08,195.58,20757.0,179.8228,180.2098,179.7215,180.1821,20757.0
2021-09-17 14:50:00,195.61,195.63,195.38,195.47,14477.0,180.2098,180.2282,179.9979,180.0808,14477.0
2021-09-17 15:00:00,195.54,195.76,195.49,195.71,16487.0,180.1453,180.348,180.0992,180.3019,16487.0
2021-09-17 15:10:00,195.69,195.69,195.34,195.42,10530.0,180.2835,180.2835,179.961,180.0347,10530.0
2021-09-17 15:20:00,195.44,195.53,195.25,195.42,17112.0,180.0532,180.1361,179.8781,180.0347,17112.0
2021-09-17 15:30:00,195.32,195.34,195.03,195.23,21218.0,179.9426,179.961,179.6754,179.8597,21218.0
2021-09-17 15:40:00,195.28,195.73,195.02,195.02,43232.0,179.9058,180.3203,179.6662,179.6662,43232.0
2021-09-17 15:50:00,195.04,195.7,195.03,195.09,141888.0,179.6846,180.2927,179.6754,179.7307,141888.0
2021-09-20 09:30:00,194.0,194.0,192.78,193.29,46962.0,178.7265,178.7265,177.6026,178.0724,46962.0
2021-09-20 09:40:00,193.42,194.33,193.34,194.03,8199.0,178.1922,179.0305,178.1185,178.7542,8199.0
2021-09-20 09:50:00,194.0,194.48,193.76,194.32,6143.0,178.7265,179.1687,178.5054,179.0213,6143.0
2021-09-20 10:00:00,194.1,194.57,193.24,194.11,13519.0,178.8187,179.2517,178.0264,178.8279,13519.0
2021-09-20 10:10:00,194.13,194.16,193.26,193.49,6739.0,178.8463,178.8739,178.0448,178.2567,6739.0
2021-09-20 10:20:00,193.53,193.6,193.24,193.46,4308.0,178.2935,178.358,178.0264,178.229,4308.0
2021-09-20 10:30:00,193.49,194.35,193.48,194.35,10314.0,178.2567,179.049,178.2475,179.049,10314.0
2021-09-20 10:40:00,194.33,194.36,193.91,194.08,3574.0,179.0305,179.0582,178.6436,178.8002,3574.0
2021-09-20 10:50:00,194.02,194.17,193.72,193.79,4546.0,178.745,178.8831,178.4686,178.5331,4546.0
2021-09-20 11:00:00,193.78,194.02,193.5,193.75,5917.0,178.5238,178.745,178.2659,178.4962,5917.0
2021-09-20 11:10:00,193.75,193.98,193.63,193.72,2934.0,178.4962,178.7081,178.3857,178.4686,2934.0
2021-09-20 11:20:00,193.82,193.95,193.38,193.62,6555.0,178.5607,178.6805,178.1553,178.3764,6555.0
2021-09-20 11:30:00,193.53,193.61,193.31,193.49,4443.0,178.2935,178.3672,178.0908,178.2567,4443.0
2021-09-20 11:40:00,193.52,193.58,193.17,193.25,10417.0,178.2843,178.3396,177.9619,178.0356,10417.0
2021-09-20 11:50:00,193.18,193.2,192.91,192.95,9554.0,177.9711,177.9895,177.7223,177.7592,9554.0
2021-09-20 12:00:00,192.97,192.97,192.25,192.3,10908.0,177.7776,177.7776,177.1143,177.1604,10908.0
2021-09-20 12:10:00,192.42,192.62,192.32,192.54,12621.0,177.2709,177.4552,177.1788,177.3815,12621.0
2021-09-20 12:20:00,192.58,192.59,192.36,192.59,15127.0,177.4183,177.4275,177.2156,177.4275,15127.0
2021-09-20 12:30:00,192.48,192.64,192.39,192.39,7766.0,177.3262,177.4736,177.2433,177.2433,7766.0
2021-09-20 12:40:00,192.43,192.56,192.02,192.13,12210.0,177.2801,177.3999,176.9024,177.0037,12210.0
2021-09-20 12:50:00,192.12,192.12,191.39,191.39,10322.0,176.9945,176.9945,176.322,176.322,10322.0
2021-09-20 13:00:00,191.34,191.48,191.06,191.12,13490.0,176.2759,176.4049,176.018,176.0733,13490.0
2021-09-20 13:10:00,191.14,191.34,191.06,191.31,10913.0,176.0917,176.2759,176.018,176.2483,10913.0
2021-09-20 13:20:00,191.33,191.73,191.28,191.69,11325.0,176.2667,176.6352,176.2207,176.5984,11325.0
2021-09-20 13:30:00,191.68,191.78,191.5,191.76,10231.0,176.5892,176.6813,176.4233,176.6629,10231.0
2021-09-20 13:40:00,191.89,191.96,191.56,191.89,9790.0,176.7826,176.8471,176.4786,176.7826,9790.0
2021-09-20 13:50:00,191.93,192.07,191.89,191.98,6425.0,176.8195,176.9485,176.7826,176.8656,6425.0
2021-09-20 14:00:00,192.06,192.09,191.63,191.63,12850.0,176.9393,176.9669,176.5431,176.5431,12850.0
2021-09-20 14:10:00,191.58,191.65,191.42,191.53,7878.0,176.4971,176.5615,176.3496,176.451,7878.0
2021-09-20 14:20:00,191.52,191.6,191.33,191.46,5978.0,176.4418,176.5155,176.2667,176.3865,5978.0
2021-09-20 14:30:00,191.47,191.7,191.17,191.37,13152.0,176.3957,176.6076,176.1193,176.3036,13152.0
2021-09-20 14:40:00,191.56,191.69,191.35,191.57,7965.0,176.4786,176.5984,176.2852,176.4878,7965.0
2021-09-20 14:50:00,191.63,191.78,191.37,191.67,8894.0,176.5431,176.6813,176.3036,176.58,8894.0
2021-09-20 15:00:00,191.65,191.81,191.44,191.5,8151.0,176.5615,176.7089,176.3681,176.4233,8151.0
2021-09-20 15:10:00,191.55,191.58,191.17,191.41,8298.0,176.4694,176.4971,176.1193,176.3404,8298.0
2021-09-20 15:20:00,191.43,192.11,191.37,192.1,9910.0,176.3589,176.9853,176.3036,176.9761,9910.0
2021-09-20 15:30:00,192.11,192.77,192.11,192.58,14798.0,176.9853,177.5934,176.9853,177.4183,14798.0
2021-09-20 15:40:00,192.59,193.36,192.58,193.19,36444.0,177.4275,178.1369,177.4183,177.9803,36444.0
2021-09-20 15:50:00,193.25,193.65,193.25,193.4,86137.0,178.0356,178.4041,178.0356,178.1738,86137.0
2021-09-21 09:30:00,193.93,194.18,193.55,194.0,18309.0,178.662,178.8924,178.312,178.7265,18309.0
2021-09-21 09:40:00,193.9,194.78,193.86,194.68,7057.0,178.6344,179.4451,178.5975,179.353,7057.0
2021-09-21 09:50:00,194.58,194.58,193.22,193.55,3501.0,179.2609,179.2609,178.0079,178.312,3501.0
2021-09-21 10:00:00,193.66,193.73,192.62,192.62,7450.0,178.4133,178.4778,177.4552,177.4552,7450.0
2021-09-21 10:10:00,192.79,192.87,192.42,192.57,7675.0,177.6118,177.6855,177.2709,177.4091,7675.0
2021-09-21 10:20:00,192.58,192.58,192.1,192.53,13505.0,177.4183,177.4183,176.9761,177.3723,13505.0
2021-09-21 10:30:00,192.42,192.43,191.96,192.03,4462.0,177.2709,177.2801,176.8471,176.9116,4462.0
2021-09-21 10:40:00,192.17,192.21,191.88,191.88,5394.0,177.0406,177.0775,176.7734,176.7734,5394.0
2021-09-21 10:50:00,191.77,192.26,191.64,192.19,6629.0,176.6721,177.1235,176.5523,177.059,6629.0
2021-09-21 11:00:00,192.06,192.55,191.97,192.39,4429.0,176.9393,177.3907,176.8563,177.2433,4429.0
2021-09-21 11:10:00,192.41,192.41,191.57,191.57,4607.0,177.2617,177.2617,176.4878,176.4878,4607.0
2021-09-21 11:20:00,191.67,191.74,191.46,191.63,4951.0,176.58,176.6445,176.3865,176.5431,4951.0
2021-09-21 11:30:00,191.74,192.39,191.74,192.22,2572.0,176.6445,177.2433,176.6445,177.0867,2572.0
2021-09-21 11:40:00,192.21,192.36,192.05,192.21,3907.0,177.0775,177.2156,176.93,177.0775,3907.0
2021-09-21 11:50:00,192.16,192.18,191.84,192.03,5738.0,177.0314,177.0498,176.7366,176.9116,5738.0
2021-09-21 12:00:00,192.14,192.51,192.13,192.48,3963.0,177.013,177.3538,177.0037,177.3262,3963.0
2021-09-21 12:10:00,192.48,192.66,192.42,192.46,7867.0,177.3262,177.492,177.2709,177.3078,7867.0
2021-09-21 12:20:00,192.39,192.64,192.33,192.37,5278.0,177.2433,177.4736,177.188,177.2249,5278.0
2021-09-21 12:30:00,192.32,192.58,192.31,192.52,7337.0,177.1788,177.4183,177.1696,177.363,7337.0
2021-09-21 12:40:00,192.46,192.52,192.19,192.23,11415.0,177.3078,177.363,177.059,177.0959,11415.0
2021-09-21 12:50:00,192.17,192.23,191.8,191.99,6958.0,177.0406,177.0959,176.6997,176.8748,6958.0
2021-09-21 13:00:00,191.93,191.95,191.32,191.57,19146.0,176.8195,176.8379,176.2575,176.4878,19146.0
2021-09-21 13:10:00,191.41,191.75,191.41,191.72,8024.0,176.3404,176.6537,176.3404,176.626,8024.0
2021-09-21 13:20:00,191.8,191.81,191.46,191.52,8004.0,176.6997,176.7089,176.3865,176.4418,8004.0
2021-09-21 13:30:00,191.51,191.6,191.39,191.53,2366.0,176.4326,176.5155,176.322,176.451,2366.0
2021-09-21 13:40:00,191.47,191.47,191.26,191.43,5620.0,176.3957,176.3957,176.2022,176.3589,5620.0
2021-09-21 13:50:00,191.36,191.5,191.09,191.2,6056.0,176.2944,176.4233,176.0456,176.147,6056.0
2021-09-21 14:00:00,191.2,191.43,191.13,191.43,8010.0,176.147,176.3589,176.0825,176.3589,8010.0
2021-09-21 14:10:00,191.32,191.43,191.04,191.08,21520.0,176.2575,176.3589,175.9996,176.0364,21520.0
2021-09-21 14:20:00,191.01,191.04,190.69,190.86,23770.0,175.9719,175.9996,175.6771,175.8337,23770.0
2021-09-21 14:30:00,190.98,191.39,190.97,191.11,7123.0,175.9443,176.322,175.9351,176.0641,7123.0
2021-09-21 14:40:00,191.15,191.33,191.08,191.17,5536.0,176.1009,176.2667,176.0364,176.1193,5536.0
2021-09-21 14:50:00,191.16,191.72,191.16,191.37,6971.0,176.1101,176.626,176.1101,176.3036,6971.0
2021-09-21 15:00:00,191.44,191.73,191.44,191.64,8788.0,176.3681,176.6352,176.3681,176.5523,8788.0
2021-09-21 15:10:00,191.59,191.9,191.53,191.59,9759.0,176.5063,176.7919,176.451,176.5063,9759.0
2021-09-21 15:20:00,191.62,191.96,191.62,191.89,12468.0,176.5339,176.8471,176.5339,176.7826,12468.0
2021-09-21 15:30:00,192.0,192.26,191.93,192.1,9376.0,176.884,177.1235,176.8195,176.9761,9376.0
2021-09-21 15:40:00,192.08,192.23,191.49,191.49,16028.0,176.9577,177.0959,176.4141,176.4141,16028.0
2021-09-21 15:50:00,191.64,191.83,191.12,191.17,64642.0,176.5523,176.7274,176.0733,176.1193,64642.0
2021-09-22 09:30:00,192.78,193.87,192.33,193.2,44425.0,177.6026,178.6068,177.188,177.9895,44425.0
2021-09-22 09:40:00,193.35,193.7,192.85,193.39,6561.0,178.1277,178.4501,177.6671,178.1646,6561.0
2021-09-22 09:50:00,193.29,193.97,193.11,193.97,4707.0,178.0724,178.6989,177.9066,178.6989,4707.0
2021-09-22 10:00:00,193.88,194.28,193.62,193.71,16724.0,178.616,178.9845,178.3764,178.4594,16724.0
2021-09-22 10:10:00,193.67,193.67,193.1,193.48,7070.0,178.4225,178.4225,177.8974,178.2475,7070.0
2021-09-22 10:20:00,193.5,193.62,193.22,193.45,4386.0,178.2659,178.3764,178.0079,178.2198,4386.0
2021-09-22 10:30:00,193.41,193.73,193.41,193.57,4175.0,178.183,178.4778,178.183,178.3304,4175.0
2021-09-22 10:40:00,193.48,193.52,193.23,193.32,5195.0,178.2475,178.2843,178.0171,178.1001,5195.0
2021-09-22 10:50:00,193.59,193.59,193.3,193.58,4048.0,178.3488,178.3488,178.0816,178.3396,4048.0
2021-09-22 11:00:00,193.69,193.87,193.67,193.87,7957.0,178.4409,178.6068,178.4225,178.6068,7957.0
2021-09-22 11:10:00,193.86,194.3,193.8,194.26,5497.0,178.5975,179.0029,178.5423,178.9661,5497.0
2021-09-22 11:20:00,194.19,194.42,194.0,194.3,6464.0,178.9016,179.1135,178.7265,179.0029,6464.0
2021-09-22 11:30:00,194.3,194.37,194.15,194.28,24690.0,179.0029,179.0674,178.8647,178.9845,24690.0
2021-09-22 11:40:00,194.28,194.34,194.05,194.11,5966.0,178.9845,179.0398,178.7726,178.8279,5966.0
2021-09-22 11:50:00,194.13,194.45,193.85,194.39,6836.0,178.8463,179.1411,178.5883,179.0858,6836.0
2021-09-22 12:00:00,194.24,194.35,194.14,194.3,2386.0,178.9476,179.049,178.8555,179.0029,2386.0
2021-09-22 12:10:00,194.31,194.44,194.07,194.13,3877.0,179.0121,179.1319,178.791,178.8463,3877.0
2021-09-22 12:20:00,194.11,194.29,194.09,194.22,3691.0,178.8279,178.9937,178.8094,178.9292,3691.0
2021-09-22 12:30:00,194.28,194.54,194.28,194.53,2727.0,178.9845,179.224,178.9845,179.2148,2727.0
2021-09-22 12:40:00,194.56,194.57,194.32,194.48,7513.0,179.2424,179.2517,179.0213,179.1687,7513.0
2021-09-22 12:50:00,194.53,194.55,194.31,194.49,7141.0,179.2148,179.2332,179.0121,179.1779,7141.0
2021-09-22 13:00:00,194.5,194.5,194.31,194.34,3094.0,179.1872,179.1872,179.0121,179.0398,3094.0
2021-09-22 13:10:00,194.37,194.45,194.24,194.35,5461.0,179.0674,179.1411,178.9476,179.049,5461.0
2021-09-22 13:20:00,194.38,194.46,194.25,194.28,8614.0,179.0766,179.1503,178.9568,178.9845,8614.0
2021-09-22 13:30:00,194.25,194.37,194.1,194.37,6317.0,178.9568,179.0674,178.8187,179.0674,6317.0
2021-09-22 13:40:00,194.35,194.44,194.29,194.29,3038.0,179.049,179.1319,178.9937,178.9937,3038.0
2021-09-22 13:50:00,194.21,194.3,194.08,194.19,3856.0,178.92,179.0029,178.8002,178.9016,3856.0
2021-09-22 14:00:00,194.08,194.89,193.72,194.62,15059.0,178.8002,179.5465,178.4686,179.2977,15059.0
2021-09-22 14:10:00,194.58,194.82,194.48,194.6,4530.0,179.2609,179.482,179.1687,179.2793,4530.0
2021-09-22 14:20:00,194.56,194.85,194.22,194.85,6444.0,179.2424,179.5096,178.9292,179.5096,6444.0
2021-09-22 14:30:00,194.88,194.95,194.46,194.52,6647.0,179.5372,179.6017,179.1503,179.2056,6647.0
2021-09-22 14:40:00,194.45,194.45,193.62,193.62,13843.0,179.1411,179.1411,178.3764,178.3764,13843.0
2021-09-22 14:50:00,193.57,194.18,193.46,194.08,6049.0,178.3304,178.8924,178.229,178.8002,6049.0
2021-09-22 15:00:00,194.08,194.29,193.94,194.12,6383.0,178.8002,178.9937,178.6712,178.8371,6383.0
2021-09-22 15:10:00,194.16,194.72,194.1,194.72,4767.0,178.8739,179.3898,178.8187,179.3898,4767.0
2021-09-22 15:20:00,194.64,194.7,194.39,194.45,6739.0,179.3161,179.3714,179.0858,179.1411,6739.0
2021-09-22 15:30:00,194.39,194.49,194.05,194.47,12048.0,179.0858,179.1779,178.7726,179.1595,12048.0
2021-09-22 15:40:00,194.45,194.46,193.71,193.8,16169.0,179.1411,179.1503,178.4594,178.5423,16169.0
2021-09-22 15:50:00,193.8,194.05,193.65,193.74,49724.0,178.5423,178.7726,178.4041,178.487,49724.0
2021-09-23 09:30:00,195.6,197.0,195.0,197.0,29759.0,180.2006,181.4903,179.6478,181.4903,29759.0
2021-09-23 09:40:00,197.23,197.23,196.43,196.59,5990.0,181.7022,181.7022,180.9652,181.1126,5990.0
2021-09-23 09:50:00,196.46,196.84,196.02,196.02,3681.0,180.9929,181.3429,180.5875,180.5875,3681.0
2021-09-23 10:00:00,196.29,196.83,196.04,196.04,13626.0,180.8362,181.3337,180.6059,180.6059,13626.0
2021-09-23 10:10:00,196.01,196.44,195.88,195.88,9303.0,180.5783,180.9744,180.4585,180.4585,9303.0
2021-09-23 10:20:00,196.0,196.45,195.94,196.07,6880.0,180.5691,180.9836,180.5138,180.6336,6880.0
2021-09-23 10:30:00,196.02,196.29,195.69,196.29,8228.0,180.5875,180.8362,180.2835,180.8362,8228.0
2021-09-23 10:40:00,196.41,196.54,196.22,196.47,10625.0,180.9468,181.0666,180.7717,181.0021,10625.0
2021-09-23 10:50:00,196.49,196.99,196.49,196.99,8186.0,181.0205,181.4811,181.0205,181.4811,8186.0
2021-09-23 11:00:00,197.11,197.11,196.85,197.01,7473.0,181.5917,181.5917,181.3521,181.4996,7473.0
2021-09-23 11:10:00,196.98,197.22,196.98,197.13,7950.0,181.4719,181.693,181.4719,181.6101,7950.0
2021-09-23 11:20:00,197.13,197.33,197.04,197.27,8086.0,181.6101,181.7944,181.5272,181.7391,8086.0
2021-09-23 11:30:00,197.24,197.47,197.24,197.37,4103.0,181.7114,181.9233,181.7114,181.8312,4103.0
2021-09-23 11:40:00,197.29,197.41,196.86,196.87,4601.0,181.7575,181.8681,181.3614,181.3706,4601.0
2021-09-23 11:50:00,196.89,197.01,196.69,196.94,4426.0,181.389,181.4996,181.2047,181.4351,4426.0
2021-09-23 12:00:00,196.91,197.28,196.75,197.09,3381.0,181.4074,181.7483,181.26,181.5733,3381.0
2021-09-23 12:10:00,197.12,197.29,196.99,197.29,1669.0,181.6009,181.7575,181.4811,181.7575,1669.0
2021-09-23 12:20:00,197.23,197.41,197.14,197.41,2499.0,181.7022,181.8681,181.6193,181.8681,2499.0
2021-09-23 12:30:00,197.41,197.52,197.33,197.46,3504.0,181.8681,181.9694,181.7944,181.9141,3504.0
2021-09-23 12:40:00,197.46,197.48,197.3,197.4,4497.0,181.9141,181.9325,181.7667,181.8588,4497.0
2021-09-23 12:50:00,197.45,197.51,197.36,197.51,2410.0,181.9049,181.9602,181.822,181.9602,2410.0
2021-09-23 13:00:00,197.51,197.71,197.46,197.71,3836.0,181.9602,182.1444,181.9141,182.1444,3836.0
2021-09-23 13:10:00,197.58,197.76,197.57,197.63,2824.0,182.0247,182.1905,182.0155,182.0707,2824.0
2021-09-23 13:20:00,197.67,197.69,197.45,197.68,15386.0,182.1076,182.126,181.9049,182.1168,15386.0
2021-09-23 13:30:00,197.6,197.7,197.49,197.7,4639.0,182.0431,182.1352,181.9418,182.1352,4639.0
2021-09-23 13:40:00,197.8,197.86,197.69,197.86,2562.0,182.2274,182.2826,182.126,182.2826,2562.0
2021-09-23 13:50:00,197.81,197.84,197.69,197.77,9893.0,182.2366,182.2642,182.126,182.1997,9893.0
2021-09-23 14:00:00,197.74,197.88,197.64,197.64,9217.0,182.1721,182.3011,182.08,182.08,9217.0
2021-09-23 14:10:00,197.58,197.61,197.35,197.38,6624.0,182.0247,182.0523,181.8128,181.8404,6624.0
2021-09-23 14:20:00,197.39,197.4,197.2,197.31,6270.0,181.8496,181.8588,181.6746,181.7759,6270.0
2021-09-23 14:30:00,197.35,197.44,197.29,197.31,5769.0,181.8128,181.8957,181.7575,181.7759,5769.0
2021-09-23 14:40:00,197.17,197.2,196.85,196.97,5261.0,181.647,181.6746,181.3521,181.4627,5261.0
2021-09-23 14:50:00,196.89,197.0,196.85,196.93,6519.0,181.389,181.4903,181.3521,181.4258,6519.0
2021-09-23 15:00:00,196.94,197.08,196.93,196.94,5144.0,181.4351,181.564,181.4258,181.4351,5144.0
2021-09-23 15:10:00,196.91,196.91,196.56,196.65,3959.0,181.4074,181.4074,181.085,181.1679,3959.0
2021-09-23 15:20:00,196.63,196.75,196.6,196.65,4307.0,181.1495,181.26,181.1218,181.1679,4307.0
2021-09-23 15:30:00,196.65,196.72,196.54,196.55,13622.0,181.1679,181.2324,181.0666,181.0758,13622.0
2021-09-23 15:40:00,196.59,196.68,196.46,196.65,16213.0,181.1126,181.1955,180.9929,181.1679,16213.0
2021-09-23 15:50:00,196.59,196.86,196.57,196.71,43900.0,181.1126,181.3614,181.0942,181.2232,43900.0
2021-09-24 09:30:00,196.65,197.63,196.62,197.17,19240.0,181.1679,182.0707,181.1403,181.647,19240.0
2021-09-24 09:40:00,197.31,197.76,196.8,196.98,3525.0,181.7759,182.1905,181.3061,181.4719,3525.0
2021-09-24 09:50:00,196.97,197.82,196.97,197.75,7678.0,181.4627,182.2458,181.4627,182.1813,7678.0
2021-09-24 10:00:00,198.02,198.12,197.73,197.79,5022.0,182.43,182.5222,182.1629,182.2181,5022.0
2021-09-24 10:10:00,197.78,197.87,197.47,197.66,4633.0,182.2089,182.2918,181.9233,182.0984,4633.0
2021-09-24 10:20:00,197.77,197.77,197.58,197.59,2901.0,182.1997,182.1997,182.0247,182.0339,2901.0
2021-09-24 10:30:00,197.45,197.7,197.34,197.58,3689.0,181.9049,182.1352,181.8036,182.0247,3689.0
2021-09-24 10:40:00,197.43,197.63,197.15,197.4,2535.0,181.8865,182.0707,181.6285,181.8588,2535.0
2021-09-24 10:50:00,197.38,197.94,197.38,197.94,9875.0,181.8404,182.3563,181.8404,182.3563,9875.0
2021-09-24 11:00:00,197.91,198.07,197.79,198.05,4291.0,182.3287,182.4761,182.2181,182.4577,4291.0
2021-09-24 11:10:00,198.0,198.04,197.72,197.74,6163.0,182.4116,182.4485,182.1537,182.1721,6163.0
2021-09-24 11:20:00,197.74,197.74,197.48,197.71,6571.0,182.1721,182.1721,181.9325,182.1444,6571.0
2021-09-24 11:30:00,197.63,197.63,197.31,197.53,2865.0,182.0707,182.0707,181.7759,181.9786,2865.0
2021-09-24 11:40:00,197.58,197.7,197.48,197.7,3600.0,182.0247,182.1352,181.9325,182.1352,3600.0
2021-09-24 11:50:00,197.65,197.79,197.65,197.66,1620.0,182.0892,182.2181,182.0892,182.0984,1620.0
2021-09-24 12:00:00,197.73,197.8,197.67,197.8,1806.0,182.1629,182.2274,182.1076,182.2274,1806.0
2021-09-24 12:10:00,197.82,197.93,197.72,197.78,2422.0,182.2458,182.3471,182.1537,182.2089,2422.0
2021-09-24 12:20:00,197.83,197.83,197.45,197.45,3809.0,182.255,182.255,181.9049,181.9049,3809.0
2021-09-24 12:30:00,197.47,197.58,197.44,197.49,1608.0,181.9233,182.0247,181.8957,181.9418,1608.0
2021-09-24 12:40:00,197.52,197.61,197.5,197.52,3268.0,181.9694,182.0523,181.951,181.9694,3268.0
2021-09-24 12:50:00,197.48,197.66,197.46,197.54,3461.0,181.9325,182.0984,181.9141,181.9878,3461.0
2021-09-24 13:00:00,197.54,197.59,197.35,197.4,1719.0,181.9878,182.0339,181.8128,181.8588,1719.0
2021-09-24 13:10:00,197.28,197.5,197.23,197.32,2952.0,181.7483,181.951,181.7022,181.7851,2952.0
2021-09-24 13:20:00,197.24,197.39,197.24,197.29,1816.0,181.7114,181.8496,181.7114,181.7575,1816.0
2021-09-24 13:30:00,197.37,197.37,197.24,197.24,1235.0,181.8312,181.8312,181.7114,181.7114,1235.0
2021-09-24 13:40:00,197.23,197.39,197.2,197.38,3902.0,181.7022,181.8496,181.6746,181.8404,3902.0
2021-09-24 13:50:00,197.31,197.33,197.17,197.18,1604.0,181.7759,181.7944,181.647,181.6562,1604.0
2021-09-24 14:00:00,197.15,197.43,197.15,197.29,3745.0,181.6285,181.8865,181.6285,181.7575,3745.0
2021-09-24 14:10:00,197.31,197.39,197.24,197.31,1153.0,181.7759,181.8496,181.7114,181.7759,1153.0
2021-09-24 14:20:00,197.31,197.37,197.15,197.29,3067.0,181.7759,181.8312,181.6285,181.7575,3067.0
2021-09-24 14:30:00,197.2,197.27,197.17,197.23,2425.0,181.6746,181.7391,181.647,181.7022,2425.0
2021-09-24 14:40:00,197.24,197.42,197.23,197.41,2434.0,181.7114,181.8773,181.7022,181.8681,2434.0
2021-09-24 14:50:00,197.4,197.52,197.39,197.52,2433.0,181.8588,181.9694,181.8496,181.9694,2433.0
2021-09-24 15:00:00,197.49,197.51,197.23,197.25,3635.0,181.9418,181.9602,181.7022,181.7207,3635.0
2021-09-24 15:10:00,197.29,197.43,197.26,197.32,2501.0,181.7575,181.8865,181.7299,181.7851,2501.0
2021-09-24 15:20:00,197.27,197.54,197.27,197.42,6160.0,181.7391,181.9878,181.7391,181.8773,6160.0
2021-09-24 15:30:00,197.45,197.53,197.38,197.44,10307.0,181.9049,181.9786,181.8404,181.8957,10307.0
2021-09-24 15:40:00,197.5,197.61,197.4,197.46,9465.0,181.951,182.0523,181.8588,181.9141,9465.0
2021-09-24 15:50:00,197.46,197.68,197.3,197.34,43017.0,181.9141,182.1168,181.7667,181.8036,43017.0
2021-09-27 09:30:00,198.16,199.8,198.14,199.62,21109.0,182.559,184.0699,182.5406,183.9041,21109.0
2021-09-27 09:40:00,199.77,200.21,199.52,199.97,11030.0,184.0423,184.4476,183.8119,184.2265,11030.0
2021-09-27 09:50:00,199.88,200.11,199.81,199.94,13014.0,184.1436,184.3555,184.0791,184.1989,13014.0
2021-09-27 10:00:00,199.95,200.02,199.39,199.4,2485.0,184.2081,184.2726,183.6922,183.7014,2485.0
2021-09-27 10:10:00,199.5,199.98,199.36,199.46,6274.0,183.7935,184.2357,183.6645,183.7567,6274.0
2021-09-27 10:20:00,199.57,199.85,199.38,199.74,7466.0,183.858,184.116,183.683,184.0146,7466.0
2021-09-27 10:30:00,199.69,199.72,199.32,199.36,7333.0,183.9686,183.9962,183.6277,183.6645,7333.0
2021-09-27 10:40:00,199.42,199.42,198.65,198.65,2451.0,183.7198,183.7198,183.0104,183.0104,2451.0
2021-09-27 10:50:00,198.65,198.7,198.34,198.7,2811.0,183.0104,183.0565,182.7248,183.0565,2811.0
2021-09-27 11:00:00,198.7,198.7,198.31,198.43,2766.0,183.0565,183.0565,182.6972,182.8078,2766.0
2021-09-27 11:10:00,198.35,198.66,198.27,198.27,4293.0,182.7341,183.0196,182.6604,182.6604,4293.0
2021-09-27 11:20:00,198.22,198.61,198.22,198.61,4533.0,182.6143,182.9736,182.6143,182.9736,4533.0
2021-09-27 11:30:00,198.52,198.63,198.32,198.53,5574.0,182.8907,182.992,182.7064,182.8999,5574.0
2021-09-27 11:40:00,198.55,198.71,198.42,198.71,3902.0,182.9183,183.0657,182.7985,183.0657,3902.0
2021-09-27 11:50:00,198.69,198.7,198.44,198.62,4116.0,183.0473,183.0565,182.817,182.9828,4116.0
2021-09-27 12:00:00,198.6,198.75,198.51,198.55,1703.0,182.9644,183.1026,182.8815,182.9183,1703.0
2021-09-27 12:10:00,198.56,198.69,198.54,198.69,3708.0,182.9275,183.0473,182.9091,183.0473,3708.0
2021-09-27 12:20:00,198.75,198.83,198.61,198.7,3445.0,183.1026,183.1763,182.9736,183.0565,3445.0
2021-09-27 12:30:00,198.71,198.71,198.39,198.42,2967.0,183.0657,183.0657,182.7709,182.7985,2967.0
2021-09-27 12:40:00,198.43,198.74,198.24,198.4,16883.0,182.8078,183.0933,182.6327,182.7801,16883.0
2021-09-27 12:50:00,198.4,198.42,198.31,198.38,1609.0,182.7801,182.7985,182.6972,182.7617,1609.0
2021-09-27 13:00:00,198.31,198.51,198.2,198.2,2583.0,182.6972,182.8815,182.5959,182.5959,2583.0
2021-09-27 13:10:00,198.17,198.25,198.07,198.09,3856.0,182.5682,182.6419,182.4761,182.4945,3856.0
2021-09-27 13:20:00,198.08,198.16,198.07,198.09,5329.0,182.4853,182.559,182.4761,182.4945,5329.0
2021-09-27 13:30:00,198.09,198.29,198.06,198.25,4684.0,182.4945,182.6788,182.4669,182.6419,4684.0
2021-09-27 13:40:00,198.19,198.28,198.1,198.28,3431.0,182.5867,182.6696,182.5037,182.6696,3431.0
2021-09-27 13:50:00,198.27,198.37,198.2,198.23,5554.0,182.6604,182.7525,182.5959,182.6235,5554.0
2021-09-27 14:00:00,198.27,198.33,198.14,198.19,5011.0,182.6604,182.7156,182.5406,182.5867,5011.0
2021-09-27 14:10:00,198.2,198.2,198.04,198.12,2995.0,182.5959,182.5959,182.4485,182.5222,2995.0
2021-09-27 14:20:00,198.09,198.4,198.05,198.4,4642.0,182.4945,182.7801,182.4577,182.7801,4642.0
2021-09-27 14:30:00,198.4,198.4,198.12,198.21,3745.0,182.7801,182.7801,182.5222,182.6051,3745.0
2021-09-27 14:40:00,198.19,198.25,198.08,198.13,3714.0,182.5867,182.6419,182.4853,182.5314,3714.0
2021-09-27 14:50:00,198.12,198.26,198.0,198.05,5537.0,182.5222,182.6511,182.4116,182.4577,5537.0
2021-09-27 15:00:00,198.09,198.09,197.98,198.02,2908.0,182.4945,182.4945,182.3932,182.43,2908.0
2021-09-27 15:10:00,198.05,198.15,197.94,198.15,4517.0,182.4577,182.5498,182.3563,182.5498,4517.0
2021-09-27 15:20:00,198.21,198.22,197.83,197.84,2945.0,182.6051,182.6143,182.255,182.2642,2945.0
2021-09-27 15:30:00,197.82,197.85,197.61,197.7,6984.0,182.2458,182.2734,182.0523,182.1352,6984.0
2021-09-27 15:40:00,197.71,197.84,197.58,197.61,9170.0,182.1444,182.2642,182.0247,182.0523,9170.0
2021-09-27 15:50:00,197.59,197.83,197.43,197.73,47208.0,182.0339,182.255,181.8865,182.1629,47208.0
2021-09-28 09:30:00,197.79,198.07,197.0,198.04,18827.0,182.2181,182.4761,181.4903,182.4485,18827.0
2021-09-28 09:40:00,197.99,198.7,197.88,198.09,7143.0,182.4024,183.0565,182.3011,182.4945,7143.0
2021-09-28 09:50:00,197.81,197.81,197.01,197.11,4486.0,182.2366,182.2366,181.4996,181.5917,4486.0
2021-09-28 10:00:00,196.98,196.98,196.3,196.65,3929.0,181.4719,181.4719,180.8454,181.1679,3929.0
2021-09-28 10:10:00,196.65,196.75,196.15,196.31,4056.0,181.1679,181.26,180.7073,180.8547,4056.0
2021-09-28 10:20:00,196.34,196.34,195.89,196.02,3572.0,180.8823,180.8823,180.4677,180.5875,3572.0
2021-09-28 10:30:00,196.12,196.54,195.7,196.54,4275.0,180.6796,181.0666,180.2927,181.0666,4275.0
2021-09-28 10:40:00,196.66,196.98,196.62,196.62,3274.0,181.1771,181.4719,181.1403,181.1403,3274.0
2021-09-28 10:50:00,196.42,196.69,196.19,196.32,5365.0,180.956,181.2047,180.7441,180.8639,5365.0
2021-09-28 11:00:00,196.52,196.54,196.16,196.26,2744.0,181.0481,181.0666,180.7165,180.8086,2744.0
2021-09-28 11:10:00,196.17,196.17,195.34,195.84,4959.0,180.7257,180.7257,179.961,180.4217,4959.0
2021-09-28 11:20:00,196.09,196.3,196.01,196.17,4147.0,180.652,180.8454,180.5783,180.7257,4147.0
2021-09-28 11:30:00,196.19,196.34,195.84,196.31,11078.0,180.7441,180.8823,180.4217,180.8547,11078.0
2021-09-28 11:40:00,196.47,196.61,196.23,196.59,6655.0,181.0021,181.131,180.781,181.1126,6655.0
2021-09-28 11:50:00,196.43,196.7,196.38,196.45,9185.0,180.9652,181.214,180.9192,180.9836,9185.0
2021-09-28 12:00:00,196.43,196.49,196.19,196.41,7021.0,180.9652,181.0205,180.7441,180.9468,7021.0
2021-09-28 12:10:00,196.42,196.65,196.39,196.49,13798.0,180.956,181.1679,180.9284,181.0205,13798.0
2021-09-28 12:20:00,196.45,196.53,196.25,196.3,11313.0,180.9836,181.0573,180.7994,180.8454,11313.0
2021-09-28 12:30:00,196.3,196.3,196.0,196.09,9924.0,180.8454,180.8454,180.5691,180.652,9924.0
2021-09-28 12:40:00,196.07,196.14,195.9,195.94,23084.0,180.6336,180.698,180.4769,180.5138,23084.0
2021-09-28 12:50:00,195.89,196.15,195.85,196.0,8466.0,180.4677,180.7073,180.4309,180.5691,8466.0
2021-09-28 13:00:00,196.0,196.39,195.79,196.32,4042.0,180.5691,180.9284,180.3756,180.8639,4042.0
2021-09-28 13:10:00,196.42,196.66,196.32,196.61,3401.0,180.956,181.1771,180.8639,181.131,3401.0
2021-09-28 13:20:00,196.63,196.95,196.63,196.83,7973.0,181.1495,181.4443,181.1495,181.3337,7973.0
2021-09-28 13:30:00,196.81,196.87,196.76,196.85,9939.0,181.3153,181.3706,181.2692,181.3521,9939.0
2021-09-28 13:40:00,196.86,197.02,196.62,196.75,11202.0,181.3614,181.5088,181.1403,181.26,11202.0
2021-09-28 13:50:00,196.7,196.85,196.66,196.74,8215.0,181.214,181.3521,181.1771,181.2508,8215.0
2021-09-28 14:00:00,196.78,197.08,196.75,197.08,6656.0,181.2877,181.564,181.26,181.564,6656.0
2021-09-28 14:10:00,197.0,197.45,196.71,197.45,8978.0,181.4903,181.9049,181.2232,181.9049,8978.0
2021-09-28 14:20:00,197.41,197.5,197.21,197.48,7915.0,181.8681,181.951,181.6838,181.9325,7915.0
2021-09-28 14:30:00,197.69,197.69,197.38,197.44,13813.0,182.126,182.126,181.8404,181.8957,13813.0
2021-09-28 14:40:00,197.58,198.0,197.44,197.76,8380.0,182.0247,182.4116,181.8957,182.1905,8380.0
2021-09-28 14:50:00,197.84,197.9,197.49,197.56,6794.0,182.2642,182.3195,181.9418,182.0063,6794.0
2021-09-28 15:00:00,197.55,197.9,197.55,197.84,3628.0,181.997,182.3195,181.997,182.2642,3628.0
2021-09-28 15:10:00,197.82,197.82,197.63,197.64,6308.0,182.2458,182.2458,182.0707,182.08,6308.0
2021-09-28 15:20:00,197.58,197.74,197.25,197.37,22032.0,182.0247,182.1721,181.7207,181.8312,22032.0
2021-09-28 15:30:00,197.33,197.81,197.23,197.59,28629.0,181.7944,182.2366,181.7022,182.0339,28629.0
2021-09-28 15:40:00,197.58,197.87,197.3,197.3,34628.0,182.0247,182.2918,181.7667,181.7667,34628.0
2021-09-28 15:50:00,197.23,197.48,197.0,197.12,94768.0,181.7022,181.9325,181.4903,181.6009,94768.0
2021-09-29 09:30:00,198.09,198.17,197.09,197.36,17871.0,182.4945,182.5682,181.5733,181.822,17871.0
2021-09-29 09:40:00,197.88,198.11,197.15,197.61,8760.0,182.3011,182.5129,181.6285,182.0523,8760.0
2021-09-29 09:50:00,197.46,198.1,197.42,198.1,6360.0,181.9141,182.5037,181.8773,182.5037,6360.0
2021-09-29 10:00:00,198.16,198.32,197.63,197.79,1598.0,182.559,182.7064,182.0707,182.2181,1598.0
2021-09-29 10:10:00,197.79,198.0,197.68,197.91,5298.0,182.2181,182.4116,182.1168,182.3287,5298.0
2021-09-29 10:20:00,198.03,198.48,197.88,198.37,1625.0,182.4392,182.8538,182.3011,182.7525,1625.0
2021-09-29 10:30:00,198.23,198.64,198.08,198.56,3645.0,182.6235,183.0012,182.4853,182.9275,3645.0
2021-09-29 10:40:00,198.59,199.09,198.59,198.98,10602.0,182.9552,183.4158,182.9552,183.3145,10602.0
2021-09-29 10:50:00,199.02,199.17,198.6,199.12,5034.0,183.3513,183.4895,182.9644,183.4434,5034.0
2021-09-29 11:00:00,199.08,199.08,198.41,198.68,4656.0,183.4066,183.4066,182.7893,183.0381,4656.0
2021-09-29 11:10:00,198.65,198.75,198.55,198.69,4787.0,183.0104,183.1026,182.9183,183.0473,4787.0
2021-09-29 11:20:00,198.67,198.81,198.65,198.78,4279.0,183.0289,183.1578,183.0104,183.1302,4279.0
2021-09-29 11:30:00,198.82,199.28,198.68,199.16,3799.0,183.1671,183.5908,183.0381,183.4803,3799.0
2021-09-29 11:40:00,199.01,199.03,198.79,198.91,1721.0,183.3421,183.3605,183.1394,183.25,1721.0
2021-09-29 11:50:00,198.87,199.26,198.86,199.23,4546.0,183.2131,183.5724,183.2039,183.5448,4546.0
2021-09-29 12:00:00,199.16,199.26,199.1,199.15,4815.0,183.4803,183.5724,183.425,183.4711,4815.0
2021-09-29 12:10:00,199.12,199.12,198.8,199.04,4047.0,183.4434,183.4434,183.1486,183.3697,4047.0
2021-09-29 12:20:00,199.03,199.26,199.01,199.19,4370.0,183.3605,183.5724,183.3421,183.5079,4370.0
2021-09-29 12:30:00,199.21,199.43,199.21,199.36,3072.0,183.5263,183.729,183.5263,183.6645,3072.0
2021-09-29 12:40:00,199.36,199.38,199.23,199.23,3915.0,183.6645,183.683,183.5448,183.5448,3915.0
2021-09-29 12:50:00,199.3,199.38,199.16,199.18,4117.0,183.6093,183.683,183.4803,183.4987,4117.0
2021-09-29 13:00:00,199.23,199.23,198.84,198.84,2975.0,183.5448,183.5448,183.1855,183.1855,2975.0
2021-09-29 13:10:00,198.84,198.93,198.67,198.79,7174.0,183.1855,183.2684,183.0289,183.1394,7174.0
2021-09-29 13:20:00,198.81,198.85,198.61,198.66,4919.0,183.1578,183.1947,182.9736,183.0196,4919.0
2021-09-29 13:30:00,198.66,198.66,198.48,198.54,3021.0,183.0196,183.0196,182.8538,182.9091,3021.0
2021-09-29 13:40:00,198.55,198.65,198.47,198.57,4295.0,182.9183,183.0104,182.8446,182.9367,4295.0
2021-09-29 13:50:00,198.53,198.67,198.53,198.64,2581.0,182.8999,183.0289,182.8999,183.0012,2581.0
2021-09-29 14:00:00,198.7,198.94,198.64,198.93,4374.0,183.0565,183.2776,183.0012,183.2684,4374.0
2021-09-29 14:10:00,199.0,199.52,199.0,199.3,4200.0,183.3329,183.8119,183.3329,183.6093,4200.0
2021-09-29 14:20:00,199.2,199.23,199.12,199.23,3343.0,183.5171,183.5448,183.4434,183.5448,3343.0
2021-09-29 14:30:00,199.28,199.34,199.24,199.28,5213.0,183.5908,183.6461,183.554,183.5908,5213.0
2021-09-29 14:40:00,199.22,199.35,199.06,199.07,4916.0,183.5356,183.6553,183.3882,183.3974,4916.0
2021-09-29 14:50:00,199.13,199.15,198.92,198.97,4415.0,183.4526,183.4711,183.2592,183.3052,4415.0
2021-09-29 15:00:00,199.07,199.11,198.62,198.68,9088.0,183.3974,183.4342,182.9828,183.0381,9088.0
2021-09-29 15:10:00,198.67,198.8,198.5,198.79,5186.0,183.0289,183.1486,182.8722,183.1394,5186.0
2021-09-29 15:20:00,198.76,199.04,198.64,198.98,9333.0,183.1118,183.3697,183.0012,183.3145,9333.0
2021-09-29 15:30:00,198.93,199.1,198.77,198.81,26060.0,183.2684,183.425,183.121,183.1578,26060.0
2021-09-29 15:40:00,198.78,198.89,198.6,198.8,33515.0,183.1302,183.2315,182.9644,183.1486,33515.0
2021-09-29 15:50:00,198.85,198.87,198.29,198.39,70333.0,183.1947,183.2131,182.6788,182.7709,70333.0
2021-09-30 09:30:00,198.96,198.99,198.03,198.2,12975.0,183.296,183.3237,182.4392,182.5959,12975.0
2021-09-30 09:40:00,198.2,198.76,198.2,198.61,7267.0,182.5959,183.1118,182.5959,182.9736,7267.0
2021-09-30 09:50:00,198.68,198.86,198.37,198.72,7800.0,183.0381,183.2039,182.7525,183.0749,7800.0
2021-09-30 10:00:00,198.75,199.08,198.65,199.04,12566.0,183.1026,183.4066,183.0104,183.3697,12566.0
2021-09-30 10:10:00,199.16,199.49,198.65,199.49,14463.0,183.4803,183.7843,183.0104,183.7843,14463.0
2021-09-30 10:20:00,199.43,199.43,198.94,199.0,3675.0,183.729,183.729,183.2776,183.3329,3675.0
2021-09-30 10:30:00,198.89,199.29,198.68,198.82,5614.0,183.2315,183.6,183.0381,183.1671,5614.0
2021-09-30 10:40:00,198.58,198.66,198.26,198.28,4816.0,182.9459,183.0196,182.6511,182.6696,4816.0
2021-09-30 10:50:00,198.22,198.27,197.93,198.06,3306.0,182.6143,182.6604,182.3471,182.4669,3306.0
2021-09-30 11:00:00,198.0,198.31,198.0,198.28,3552.0,182.4116,182.6972,182.4116,182.6696,3552.0
2021-09-30 11:10:00,198.21,198.9,198.21,198.64,2682.0,182.6051,183.2408,182.6051,183.0012,2682.0
2021-09-30 11:20:00,198.56,198.59,198.06,198.23,4776.0,182.9275,182.9552,182.4669,182.6235,4776.0
2021-09-30 11:30:00,198.2,198.2,197.4,197.53,8291.0,182.5959,182.5959,181.8588,181.9786,8291.0
2021-09-30 11:40:00,197.46,197.6,197.22,197.34,16448.0,181.9141,182.0431,181.693,181.8036,16448.0
2021-09-30 11:50:00,197.4,197.74,197.26,197.33,9033.0,181.8588,182.1721,181.7299,181.7944,9033.0
2021-09-30 12:00:00,197.33,197.39,196.71,196.72,13885.0,181.7944,181.8496,181.2232,181.2324,13885.0
2021-09-30 12:10:00,196.75,196.97,196.59,196.94,27051.0,181.26,181.4627,181.1126,181.4351,27051.0
2021-09-30 12:20:00,197.0,197.35,196.91,197.02,19839.0,181.4903,181.8128,181.4074,181.5088,19839.0
2021-09-30 12:30:00,197.02,197.51,196.88,197.51,14807.0,181.5088,181.9602,181.3798,181.9602,14807.0
2021-09-30 12:40:00,197.51,197.53,197.33,197.5,7898.0,181.9602,181.9786,181.7944,181.951,7898.0
2021-09-30 12:50:00,197.5,197.59,197.37,197.39,13098.0,181.951,182.0339,181.8312,181.8496,13098.0
2021-09-30 13:00:00,197.47,197.93,197.4,197.92,3700.0,181.9233,182.3471,181.8588,182.3379,3700.0
2021-09-30 13:10:00,197.87,198.0,197.66,197.71,6603.0,182.2918,182.4116,182.0984,182.1444,6603.0
2021-09-30 13:20:00,197.86,197.93,197.32,197.4,10610.0,182.2826,182.3471,181.7851,181.8588,10610.0
2021-09-30 13:30:00,197.28,197.45,197.15,197.39,20797.0,181.7483,181.9049,181.6285,181.8496,20797.0
2021-09-30 13:40:00,197.38,197.62,197.26,197.54,6648.0,181.8404,182.0615,181.7299,181.9878,6648.0
2021-09-30 13:50:00,197.63,197.83,197.47,197.51,5265.0,182.0707,182.255,181.9233,181.9602,5265.0
2021-09-30 14:00:00,197.66,198.28,197.66,198.28,3514.0,182.0984,182.6696,182.0984,182.6696,3514.0
2021-09-30 14:10:00,198.17,198.19,197.51,197.61,5140.0,182.5682,182.5867,181.9602,182.0523,5140.0
2021-09-30 14:20:00,197.56,197.78,197.44,197.78,17079.0,182.0063,182.2089,181.8957,182.2089,17079.0
2021-09-30 14:30:00,197.78,198.25,197.77,198.02,4012.0,182.2089,182.6419,182.1997,182.43,4012.0
2021-09-30 14:40:00,197.99,198.35,197.99,198.24,6656.0,182.4024,182.7341,182.4024,182.6327,6656.0
2021-09-30 14:50:00,198.31,198.61,198.1,198.16,4327.0,182.6972,182.9736,182.5037,182.559,4327.0
2021-09-30 15:00:00,198.14,198.18,197.89,198.1,2939.0,182.5406,182.5774,182.3103,182.5037,2939.0
2021-09-30 15:10:00,198.06,198.46,198.01,198.12,12243.0,182.4669,182.8354,182.4208,182.5222,12243.0
2021-09-30 15:20:00,198.1,198.1,197.63,197.63,8231.0,182.5037,182.5037,182.0707,182.0707,8231.0
2021-09-30 15:30:00,197.63,198.26,197.5,197.53,29666.0,182.0707,182.6511,181.951,181.9786,29666.0
2021-09-30 15:40:00,197.51,197.6,197.22,197.22,48276.0,181.9602,182.0431,181.693,181.693,48276.0
2021-09-30 15:50:00,197.02,197.15,196.01,196.07,126478.0,181.5088,181.6285,180.5783,180.6336,126478.0
2021-10-01 09:30:00,197.27,197.65,196.57,196.76,16814.0,181.7391,182.0892,181.0942,181.2692,16814.0
2021-10-01 09:40:00,196.76,197.18,196.41,196.54,5881.0,181.2692,181.6562,180.9468,181.0666,5881.0
2021-10-01 09:50:00,196.4,196.4,195.74,196.06,5005.0,180.9376,180.9376,180.3295,180.6243,5005.0
2021-10-01 10:00:00,195.83,196.54,195.78,195.94,4254.0,180.4125,181.0666,180.3664,180.5138,4254.0
2021-10-01 10:10:00,196.16,196.16,195.0,195.11,9953.0,180.7165,180.7165,179.6478,179.7491,9953.0
2021-10-01 10:20:00,195.08,195.14,194.4,194.84,9863.0,179.7215,179.7768,179.095,179.5004,9863.0
2021-10-01 10:30:00,194.88,195.41,194.79,194.82,10542.0,179.5372,180.0255,179.4543,179.482,10542.0
2021-10-01 10:40:00,194.81,195.08,194.09,194.36,11307.0,179.4728,179.7215,178.8094,179.0582,11307.0
2021-10-01 10:50:00,194.34,195.05,194.06,195.01,16136.0,179.0398,179.6939,178.7818,179.657,16136.0
2021-10-01 11:00:00,194.94,195.29,194.87,194.87,9248.0,179.5925,179.915,179.528,179.528,9248.0
2021-10-01 11:10:00,194.93,195.91,194.86,195.9,7913.0,179.5833,180.4862,179.5188,180.4769,7913.0
2021-10-01 11:20:00,195.97,196.56,195.81,196.41,9265.0,180.5414,181.085,180.394,180.9468,9265.0
2021-10-01 11:30:00,196.46,196.8,196.33,196.78,9069.0,180.9929,181.3061,180.8731,181.2877,9069.0
2021-10-01 11:40:00,196.78,197.24,196.69,197.08,7133.0,181.2877,181.7114,181.2047,181.564,7133.0
2021-10-01 11:50:00,197.03,197.08,196.45,196.57,7155.0,181.518,181.564,180.9836,181.0942,7155.0
2021-10-01 12:00:00,196.65,196.9,196.54,196.86,14419.0,181.1679,181.3982,181.0666,181.3614,14419.0
2021-10-01 12:10:00,196.84,196.96,196.66,196.74,4778.0,181.3429,181.4535,181.1771,181.2508,4778.0
2021-10-01 12:20:00,196.81,197.38,196.81,197.09,10871.0,181.3153,181.8404,181.3153,181.5733,10871.0
2021-10-01 12:30:00,197.09,197.31,196.99,197.18,11378.0,181.5733,181.7759,181.4811,181.6562,11378.0
2021-10-01 12:40:00,197.18,197.76,197.18,197.55,31888.0,181.6562,182.1905,181.6562,181.997,31888.0
2021-10-01 12:50:00,197.5,197.51,197.04,197.19,12272.0,181.951,181.9602,181.5272,181.6654,12272.0
2021-10-01 13:00:00,197.18,197.53,197.1,197.53,5797.0,181.6562,181.9786,181.5825,181.9786,5797.0
2021-10-01 13:10:00,197.59,197.6,197.37,197.47,7140.0,182.0339,182.0431,181.8312,181.9233,7140.0
2021-10-01 13:20:00,197.49,197.78,197.48,197.71,5991.0,181.9418,182.2089,181.9325,182.1444,5991.0
2021-10-01 13:30:00,197.77,197.99,197.76,197.92,4061.0,182.1997,182.4024,182.1905,182.3379,4061.0
2021-10-01 13:40:00,197.97,198.38,197.96,198.38,6876.0,182.384,182.7617,182.3748,182.7617,6876.0
2021-10-01 13:50:00,198.31,198.46,198.09,198.15,6425.0,182.6972,182.8354,182.4945,182.5498,6425.0
2021-10-01 14:00:00,198.16,198.35,198.15,198.3,7710.0,182.559,182.7341,182.5498,182.688,7710.0
2021-10-01 14:10:00,198.35,198.38,198.24,198.28,8489.0,182.7341,182.7617,182.6327,182.6696,8489.0
2021-10-01 14:20:00,198.27,198.55,198.26,198.44,10241.0,182.6604,182.9183,182.6511,182.817,10241.0
2021-10-01 14:30:00,198.41,198.63,198.4,198.58,5109.0,182.7893,182.992,182.7801,182.9459,5109.0
2021-10-01 14:40:00,198.6,198.65,198.18,198.37,8870.0,182.9644,183.0104,182.5774,182.7525,8870.0
2021-10-01 14:50:00,198.34,198.61,198.23,198.53,4718.0,182.7248,182.9736,182.6235,182.8999,4718.0
2021-10-01 15:00:00,198.57,199.06,198.55,198.9,6601.0,182.9367,183.3882,182.9183,183.2408,6601.0
2021-10-01 15:10:00,198.92,199.3,198.91,199.01,9048.0,183.2592,183.6093,183.25,183.3421,9048.0
2021-10-01 15:20:00,199.05,199.24,198.9,198.92,8174.0,183.3789,183.554,183.2408,183.2592,8174.0
2021-10-01 15:30:00,198.95,198.99,198.46,198.46,22899.0,183.2868,183.3237,182.8354,182.8354,22899.0
2021-10-01 15:40:00,198.5,198.57,198.11,198.17,28668.0,182.8722,182.9367,182.5129,182.5682,28668.0
2021-10-01 15:50:00,198.21,198.81,197.96,198.16,95012.0,182.6051,183.1578,182.3748,182.559,95012.0
2021-10-04 09:30:00,197.66,199.26,197.66,199.22,20879.0,182.0984,183.5724,182.0984,183.5356,20879.0
2021-10-04 09:40:00,199.09,199.45,198.36,199.4,7605.0,183.4158,183.7475,182.7433,183.7014,7605.0
2021-10-04 09:50:00,199.3,199.74,199.15,199.4,8263.0,183.6093,184.0146,183.4711,183.7014,8263.0
2021-10-04 10:00:00,199.39,199.5,198.67,199.04,10679.0,183.6922,183.7935,183.0289,183.3697,10679.0
2021-10-04 10:10:00,199.21,199.35,198.2,198.32,16027.0,183.5263,183.6553,182.5959,182.7064,16027.0
2021-10-04 10:20:00,198.36,198.69,197.57,197.69,11512.0,182.7433,183.0473,182.0155,182.126,11512.0
2021-10-04 10:30:00,197.73,197.82,196.74,196.96,12769.0,182.1629,182.2458,181.2508,181.4535,12769.0
2021-10-04 10:40:00,197.1,197.66,197.01,197.3,6595.0,181.5825,182.0984,181.4996,181.7667,6595.0
2021-10-04 10:50:00,197.34,197.34,196.44,196.95,12017.0,181.8036,181.8036,180.9744,181.4443,12017.0
2021-10-04 11:00:00,196.76,197.18,196.46,196.92,8307.0,181.2692,181.6562,180.9929,181.4166,8307.0
2021-10-04 11:10:00,196.95,197.22,196.9,196.96,5839.0,181.4443,181.693,181.3982,181.4535,5839.0
2021-10-04 11:20:00,196.91,196.91,196.38,196.58,9191.0,181.4074,181.4074,180.9192,181.1034,9191.0
2021-10-04 11:30:00,196.69,196.69,195.79,195.92,12697.0,181.2047,181.2047,180.3756,180.4954,12697.0
2021-10-04 11:40:00,195.82,196.49,195.81,196.23,5504.0,180.4032,181.0205,180.394,180.781,5504.0
2021-10-04 11:50:00,196.26,197.22,196.23,197.18,5024.0,180.8086,181.693,180.781,181.6562,5024.0
2021-10-04 12:00:00,197.26,197.26,196.76,197.16,13208.0,181.7299,181.7299,181.2692,181.6377,13208.0
2021-10-04 12:10:00,197.12,197.12,196.83,196.83,3227.0,181.6009,181.6009,181.3337,181.3337,3227.0
2021-10-04 12:20:00,196.84,196.85,196.61,196.68,4956.0,181.3429,181.3521,181.131,181.1955,4956.0
2021-10-04 12:30:00,196.67,196.82,196.67,196.71,2928.0,181.1863,181.3245,181.1863,181.2232,2928.0
2021-10-04 12:40:00,196.71,196.71,196.33,196.7,9827.0,181.2232,181.2232,180.8731,181.214,9827.0
2021-10-04 12:50:00,196.75,196.84,196.46,196.52,4066.0,181.26,181.3429,180.9929,181.0481,4066.0
2021-10-04 13:00:00,196.47,196.76,195.99,196.76,2715.0,181.0021,181.2692,180.5599,181.2692,2715.0
2021-10-04 13:10:00,196.54,196.57,196.24,196.33,5682.0,181.0666,181.0942,180.7902,180.8731,5682.0
2021-10-04 13:20:00,196.34,196.44,196.2,196.23,2519.0,180.8823,180.9744,180.7533,180.781,2519.0
2021-10-04 13:30:00,196.29,196.52,196.18,196.43,5352.0,180.8362,181.0481,180.7349,180.9652,5352.0
2021-10-04 13:40:00,196.41,196.46,196.31,196.41,5471.0,180.9468,180.9929,180.8547,180.9468,5471.0
2021-10-04 13:50:00,196.4,196.48,196.29,196.39,3863.0,180.9376,181.0113,180.8362,180.9284,3863.0
2021-10-04 14:00:00,196.3,196.49,196.16,196.33,12387.0,180.8454,181.0205,180.7165,180.8731,12387.0
2021-10-04 14:10:00,196.33,196.39,196.0,196.16,5430.0,180.8731,180.9284,180.5691,180.7165,5430.0
2021-10-04 14:20:00,196.21,196.6,196.21,196.5,10157.0,180.7625,181.1218,180.7625,181.0297,10157.0
2021-10-04 14:30:00,196.55,196.88,196.43,196.83,14562.0,181.0758,181.3798,180.9652,181.3337,14562.0
2021-10-04 14:40:00,196.79,197.25,196.78,197.21,10020.0,181.2969,181.7207,181.2877,181.6838,10020.0
2021-10-04 14:50:00,197.17,197.28,197.04,197.14,10061.0,181.647,181.7483,181.5272,181.6193,10061.0
2021-10-04 15:00:00,197.13,197.42,197.13,197.36,6954.0,181.6101,181.8773,181.6101,181.822,6954.0
2021-10-04 15:10:00,197.3,197.65,197.21,197.3,7593.0,181.7667,182.0892,181.6838,181.7667,7593.0
2021-10-04 15:20:00,197.32,197.66,197.2,197.66,6336.0,181.7851,182.0984,181.6746,182.0984,6336.0
2021-10-04 15:30:00,197.64,197.89,197.49,197.72,18241.0,182.08,182.3103,181.9418,182.1537,18241.0
2021-10-04 15:40:00,197.78,198.68,197.71,198.4,26017.0,182.2089,183.0381,182.1444,182.7801,26017.0
2021-10-04 15:50:00,198.35,198.39,197.22,197.52,73396.0,182.7341,182.7709,181.693,181.9694,73396.0
2021-10-05 09:30:00,198.23,198.31,197.01,197.43,19761.0,182.6235,182.6972,181.4996,181.8865,19761.0
2021-10-05 09:40:00,197.42,198.02,196.62,197.53,12914.0,181.8773,182.43,181.1403,181.9786,12914.0
2021-10-05 09:50:00,197.64,197.85,197.48,197.64,4216.0,182.08,182.2734,181.9325,182.08,4216.0
2021-10-05 10:00:00,197.74,198.78,197.74,198.6,7085.0,182.1721,183.1302,182.1721,182.9644,7085.0
2021-10-05 10:10:00,198.62,199.26,198.62,199.05,4018.0,182.9828,183.5724,182.9828,183.3789,4018.0
2021-10-05 10:20:00,199.08,199.55,199.08,199.54,4296.0,183.4066,183.8396,183.4066,183.8304,4296.0
2021-10-05 10:30:00,199.48,199.66,199.04,199.04,3429.0,183.7751,183.9409,183.3697,183.3697,3429.0
2021-10-05 10:40:00,199.15,199.35,198.85,199.21,6217.0,183.4711,183.6553,183.1947,183.5263,6217.0
2021-10-05 10:50:00,199.25,199.25,198.81,199.04,18516.0,183.5632,183.5632,183.1578,183.3697,18516.0
2021-10-05 11:00:00,199.15,199.25,198.94,198.94,9932.0,183.4711,183.5632,183.2776,183.2776,9932.0
2021-10-05 11:10:00,199.05,199.54,198.98,199.53,15828.0,183.3789,183.8304,183.3145,183.8212,15828.0
2021-10-05 11:20:00,199.53,199.66,199.19,199.23,6003.0,183.8212,183.9409,183.5079,183.5448,6003.0
2021-10-05 11:30:00,199.14,199.29,198.91,199.0,8872.0,183.4619,183.6,183.25,183.3329,8872.0
2021-10-05 11:40:00,198.95,198.95,198.48,198.48,4995.0,183.2868,183.2868,182.8538,182.8538,4995.0
2021-10-05 11:50:00,198.49,198.88,198.43,198.88,11236.0,182.863,183.2223,182.8078,183.2223,11236.0
2021-10-05 12:00:00,198.95,199.08,198.59,198.69,16805.0,183.2868,183.4066,182.9552,183.0473,16805.0
2021-10-05 12:10:00,198.72,198.77,198.16,198.16,10222.0,183.0749,183.121,182.559,182.559,10222.0
2021-10-05 12:20:00,198.09,198.28,197.84,197.9,22529.0,182.4945,182.6696,182.2642,182.3195,22529.0
2021-10-05 12:30:00,197.85,197.87,197.58,197.58,10952.0,182.2734,182.2918,182.0247,182.0247,10952.0
2021-10-05 12:40:00,197.59,197.93,197.52,197.87,9410.0,182.0339,182.3471,181.9694,182.2918,9410.0
2021-10-05 12:50:00,197.81,198.52,197.77,198.5,10001.0,182.2366,182.8907,182.1997,182.8722,10001.0
2021-10-05 13:00:00,198.47,198.64,198.3,198.59,3964.0,182.8446,183.0012,182.688,182.9552,3964.0
2021-10-05 13:10:00,198.58,198.64,198.33,198.52,5677.0,182.9459,183.0012,182.7156,182.8907,5677.0
2021-10-05 13:20:00,198.47,198.58,198.28,198.32,6586.0,182.8446,182.9459,182.6696,182.7064,6586.0
2021-10-05 13:30:00,198.31,198.56,198.26,198.52,7159.0,182.6972,182.9275,182.6511,182.8907,7159.0
2021-10-05 13:40:00,198.53,198.76,198.53,198.64,5994.0,182.8999,183.1118,182.8999,183.0012,5994.0
2021-10-05 13:50:00,198.66,198.84,198.6,198.65,3740.0,183.0196,183.1855,182.9644,183.0104,3740.0
2021-10-05 14:00:00,198.68,198.97,198.53,198.57,11147.0,183.0381,183.3052,182.8999,182.9367,11147.0
2021-10-05 14:10:00,198.58,198.64,198.52,198.64,4648.0,182.9459,183.0012,182.8907,183.0012,4648.0
2021-10-05 14:20:00,198.68,198.96,198.63,198.96,5380.0,183.0381,183.296,182.992,183.296,5380.0
2021-10-05 14:30:00,198.99,199.18,198.75,198.94,7123.0,183.3237,183.4987,183.1026,183.2776,7123.0
2021-10-05 14:40:00,198.95,199.08,198.79,198.99,4685.0,183.2868,183.4066,183.1394,183.3237,4685.0
2021-10-05 14:50:00,198.86,199.06,198.78,198.78,6765.0,183.2039,183.3882,183.1302,183.1302,6765.0
2021-10-05 15:00:00,198.71,198.77,198.6,198.74,5769.0,183.0657,183.121,182.9644,183.0933,5769.0
2021-10-05 15:10:00,198.78,198.93,198.67,198.86,4633.0,183.1302,183.2684,183.0289,183.2039,4633.0
2021-10-05 15:20:00,198.86,198.86,198.6,198.68,4493.0,183.2039,183.2039,182.9644,183.0381,4493.0
2021-10-05 15:30:00,198.59,198.79,198.4,198.77,12124.0,182.9552,183.1394,182.7801,183.121,12124.0
2021-10-05 15:40:00,198.78,198.92,198.47,198.51,16338.0,183.1302,183.2592,182.8446,182.8815,16338.0
2021-10-05 15:50:00,198.53,198.62,197.95,198.1,107613.0,182.8999,182.9828,182.3655,182.5037,107613.0
2021-10-06 09:30:00,197.12,198.12,196.6,197.15,23689.0,181.6009,182.5222,181.1218,181.6285,23689.0
2021-10-06 09:40:00,197.24,197.4,196.6,196.67,4687.0,181.7114,181.8588,181.1218,181.1863,4687.0
2021-10-06 09:50:00,196.71,196.95,196.2,196.49,22170.0,181.2232,181.4443,180.7533,181.0205,22170.0
2021-10-06 10:00:00,196.31,196.7,195.94,196.5,15753.0,180.8547,181.214,180.5138,181.0297,15753.0
2021-10-06 10:10:00,196.47,196.51,195.58,195.7,7803.0,181.0021,181.0389,180.1821,180.2927,7803.0
2021-10-06 10:20:00,195.7,196.58,195.68,196.43,11418.0,180.2927,181.1034,180.2743,180.9652,11418.0
2021-10-06 10:30:00,196.31,196.68,195.85,196.06,2990.0,180.8547,181.1955,180.4309,180.6243,2990.0
2021-10-06 10:40:00,196.12,196.12,195.0,195.42,9870.0,180.6796,180.6796,179.6478,180.0347,9870.0
2021-10-06 10:50:00,195.42,196.18,195.09,196.18,8946.0,180.0347,180.7349,179.7307,180.7349,8946.0
2021-10-06 11:00:00,196.16,196.65,196.06,196.54,5668.0,180.7165,181.1679,180.6243,181.0666,5668.0
2021-10-06 11:10:00,196.55,196.9,196.29,196.69,8189.0,181.0758,181.3982,180.8362,181.2047,8189.0
2021-10-06 11:20:00,196.68,196.69,195.82,196.12,5165.0,181.1955,181.2047,180.4032,180.6796,5165.0
2021-10-06 11:30:00,196.1,196.13,195.37,195.8,4928.0,180.6612,180.6888,179.9887,180.3848,4928.0
2021-10-06 11:40:00,195.8,195.8,195.49,195.66,2098.0,180.3848,180.3848,180.0992,180.2558,2098.0
2021-10-06 11:50:00,195.64,196.74,195.64,196.7,6607.0,180.2374,181.2508,180.2374,181.214,6607.0
2021-10-06 12:00:00,196.7,196.76,196.13,196.13,4122.0,181.214,181.2692,180.6888,180.6888,4122.0
2021-10-06 12:10:00,196.15,196.34,196.03,196.34,5790.0,180.7073,180.8823,180.5967,180.8823,5790.0
2021-10-06 12:20:00,196.29,196.43,196.05,196.26,7276.0,180.8362,180.9652,180.6151,180.8086,7276.0
2021-10-06 12:30:00,196.36,196.81,196.23,196.81,16101.0,180.9007,181.3153,180.781,181.3153,16101.0
2021-10-06 12:40:00,196.85,197.0,196.61,196.61,4410.0,181.3521,181.4903,181.131,181.131,4410.0
2021-10-06 12:50:00,196.69,197.01,196.61,196.74,2800.0,181.2047,181.4996,181.131,181.2508,2800.0
2021-10-06 13:00:00,196.76,196.76,196.35,196.49,3888.0,181.2692,181.2692,180.8915,181.0205,3888.0
2021-10-06 13:10:00,196.42,196.87,196.33,196.87,2490.0,180.956,181.3706,180.8731,181.3706,2490.0
2021-10-06 13:20:00,196.82,197.23,196.66,197.15,4013.0,181.3245,181.7022,181.1771,181.6285,4013.0
2021-10-06 13:30:00,197.18,197.7,197.16,197.7,4856.0,181.6562,182.1352,181.6377,182.1352,4856.0
2021-10-06 13:40:00,197.65,197.67,197.45,197.56,3645.0,182.0892,182.1076,181.9049,182.0063,3645.0
2021-10-06 13:50:00,197.54,197.54,197.24,197.39,11696.0,181.9878,181.9878,181.7114,181.8496,11696.0
2021-10-06 14:00:00,197.41,197.71,197.24,197.71,7278.0,181.8681,182.1444,181.7114,182.1444,7278.0
2021-10-06 14:10:00,197.75,198.46,197.72,198.46,13174.0,182.1813,182.8354,182.1537,182.8354,13174.0
2021-10-06 14:20:00,198.42,198.49,198.02,198.11,4892.0,182.7985,182.863,182.43,182.5129,4892.0
2021-10-06 14:30:00,198.06,198.41,198.05,198.3,7774.0,182.4669,182.7893,182.4577,182.688,7774.0
2021-10-06 14:40:00,198.4,198.75,198.4,198.45,5091.0,182.7801,183.1026,182.7801,182.8262,5091.0
2021-10-06 14:50:00,198.51,198.53,198.17,198.34,6820.0,182.8815,182.8999,182.5682,182.7248,6820.0
2021-10-06 15:00:00,198.29,198.36,198.15,198.2,4260.0,182.6788,182.7433,182.5498,182.5959,4260.0
2021-10-06 15:10:00,198.18,198.58,198.14,198.55,8034.0,182.5774,182.9459,182.5406,182.9183,8034.0
2021-10-06 15:20:00,198.57,198.72,198.35,198.41,15398.0,182.9367,183.0749,182.7341,182.7893,15398.0
2021-10-06 15:30:00,198.37,198.48,198.22,198.31,7090.0,182.7525,182.8538,182.6143,182.6972,7090.0
2021-10-06 15:40:00,198.28,199.04,198.28,198.88,15210.0,182.6696,183.3697,182.6696,183.2223,15210.0
2021-10-06 15:50:00,198.9,199.4,198.81,199.34,79923.0,183.2408,183.7014,183.1578,183.6461,79923.0
2021-10-07 09:30:00,199.89,201.47,199.74,201.34,41227.0,185.2391,186.7033,185.1001,186.5828,41227.0
2021-10-07 09:40:00,201.47,201.5,200.89,200.89,8276.0,186.7033,186.7311,186.1658,186.1658,8276.0
2021-10-07 09:50:00,201.06,201.82,201.06,201.37,10074.0,186.3234,187.0277,186.3234,186.6106,10074.0
2021-10-07 10:00:00,201.49,201.67,201.13,201.19,9189.0,186.7219,186.8887,186.3882,186.4438,9189.0
2021-10-07 10:10:00,201.33,201.7,201.2,201.62,9501.0,186.5736,186.9165,186.4531,186.8423,9501.0
2021-10-07 10:20:00,201.66,201.66,201.27,201.5,4910.0,186.8794,186.8794,186.518,186.7311,4910.0
2021-10-07 10:30:00,201.45,201.59,201.09,201.09,10043.0,186.6848,186.8145,186.3512,186.3512,10043.0
2021-10-07 10:40:00,201.12,201.56,201.12,201.56,6263.0,186.379,186.7867,186.379,186.7867,6263.0
2021-10-07 10:50:00,201.53,201.84,201.48,201.79,8776.0,186.7589,187.0462,186.7126,186.9999,8776.0
2021-10-07 11:00:00,201.76,201.9,201.73,201.84,12152.0,186.9721,187.1018,186.9443,187.0462,12152.0
2021-10-07 11:10:00,201.8,201.85,201.34,201.39,11131.0,187.0091,187.0555,186.5828,186.6292,11131.0
2021-10-07 11:20:00,201.48,201.59,201.13,201.13,4407.0,186.7126,186.8145,186.3882,186.3882,4407.0
2021-10-07 11:30:00,201.1,201.28,201.03,201.18,3104.0,186.3604,186.5272,186.2956,186.4346,3104.0
2021-10-07 11:40:00,201.14,201.35,201.13,201.23,4212.0,186.3975,186.5921,186.3882,186.4809,4212.0
2021-10-07 11:50:00,201.19,201.28,201.03,201.14,5701.0,186.4438,186.5272,186.2956,186.3975,5701.0
2021-10-07 12:00:00,201.07,201.39,201.06,201.14,7570.0,186.3326,186.6292,186.3234,186.3975,7570.0
2021-10-07 12:10:00,201.17,201.4,201.06,201.39,6661.0,186.4253,186.6384,186.3234,186.6292,6661.0
2021-10-07 12:20:00,201.37,201.6,201.36,201.54,5021.0,186.6106,186.8238,186.6014,186.7682,5021.0
2021-10-07 12:30:00,201.56,201.81,201.54,201.8,4463.0,186.7867,187.0184,186.7682,187.0091,4463.0
2021-10-07 12:40:00,201.72,201.74,201.56,201.6,7778.0,186.935,186.9535,186.7867,186.8238,7778.0
2021-10-07 12:50:00,201.64,201.84,201.57,201.81,4780.0,186.8609,187.0462,186.796,187.0184,4780.0
2021-10-07 13:00:00,201.86,201.86,201.7,201.75,4520.0,187.0647,187.0647,186.9165,186.9628,4520.0
2021-10-07 13:10:00,201.72,201.91,201.67,201.88,4793.0,186.935,187.1111,186.8887,187.0833,4793.0
2021-10-07 13:20:00,201.83,201.88,201.73,201.88,3283.0,187.0369,187.0833,186.9443,187.0833,3283.0
2021-10-07 13:30:00,201.88,201.95,201.74,201.74,4352.0,187.0833,187.1481,186.9535,186.9535,4352.0
2021-10-07 13:40:00,201.72,201.77,201.68,201.74,3813.0,186.935,186.9813,186.8979,186.9535,3813.0
2021-10-07 13:50:00,201.71,201.71,201.49,201.55,5318.0,186.9257,186.9257,186.7219,186.7775,5318.0
2021-10-07 14:00:00,201.53,201.67,201.37,201.67,8793.0,186.7589,186.8887,186.6106,186.8887,8793.0
2021-10-07 14:10:00,201.67,201.69,201.53,201.69,4545.0,186.8887,186.9072,186.7589,186.9072,4545.0
2021-10-07 14:20:00,201.62,201.69,201.58,201.64,3613.0,186.8423,186.9072,186.8053,186.8609,3613.0
2021-10-07 14:30:00,201.66,201.66,201.33,201.36,4642.0,186.8794,186.8794,186.5736,186.6014,4642.0
2021-10-07 14:40:00,201.31,201.31,201.02,201.29,5607.0,186.555,186.555,186.2863,186.5365,5607.0
2021-10-07 14:50:00,201.29,201.52,201.29,201.4,4728.0,186.5365,186.7497,186.5365,186.6384,4728.0
2021-10-07 15:00:00,201.3,201.72,201.22,201.69,7745.0,186.5458,186.935,186.4716,186.9072,7745.0
2021-10-07 15:10:00,201.67,202.16,201.66,202.06,28293.0,186.8887,187.3427,186.8794,187.2501,28293.0
2021-10-07 15:20:00,202.06,202.19,201.92,202.16,14942.0,187.2501,187.3705,187.1203,187.3427,14942.0
2021-10-07 15:30:00,202.05,202.06,201.48,201.54,15378.0,187.2408,187.2501,186.7126,186.7682,15378.0
2021-10-07 15:40:00,201.61,201.78,201.47,201.71,15043.0,186.8331,186.9906,186.7033,186.9257,15043.0
2021-10-07 15:50:00,201.66,201.85,201.45,201.72,52321.0,186.8794,187.0555,186.6848,186.935,52321.0
2021-10-08 09:30:00,201.94,201.94,200.89,201.85,22253.0,187.1389,187.1389,186.1658,187.0555,22253.0
2021-10-08 09:40:00,201.84,201.89,200.86,201.02,17351.0,187.0462,187.0925,186.138,186.2863,17351.0
2021-10-08 09:50:00,200.91,201.67,200.86,201.62,11931.0,186.1844,186.8887,186.138,186.8423,11931.0
2021-10-08 10:00:00,201.36,201.88,201.35,201.66,9563.0,186.6014,187.0833,186.5921,186.8794,9563.0
2021-10-08 10:10:00,201.65,201.79,201.42,201.42,5624.0,186.8701,186.9999,186.657,186.657,5624.0
2021-10-08 10:20:00,201.34,201.34,201.12,201.22,3001.0,186.5828,186.5828,186.379,186.4716,3001.0
2021-10-08 10:30:00,201.09,201.51,201.09,201.31,12228.0,186.3512,186.7404,186.3512,186.555,12228.0
2021-10-08 10:40:00,201.39,202.35,201.37,202.31,7088.0,186.6292,187.5188,186.6106,187.4818,7088.0
2021-10-08 10:50:00,202.29,202.47,202.13,202.24,6275.0,187.4632,187.63,187.3149,187.4169,6275.0
2021-10-08 11:00:00,202.2,202.35,201.87,202.2,5990.0,187.3798,187.5188,187.074,187.3798,5990.0
2021-10-08 11:10:00,202.19,202.58,202.06,202.57,18640.0,187.3705,187.732,187.2501,187.7227,18640.0
2021-10-08 11:20:00,202.52,202.52,202.23,202.4,5805.0,187.6764,187.6764,187.4076,187.5652,5805.0
2021-10-08 11:30:00,202.33,202.41,202.04,202.32,10180.0,187.5003,187.5744,187.2315,187.491,10180.0
2021-10-08 11:40:00,202.32,202.54,202.27,202.45,1900.0,187.491,187.6949,187.4447,187.6115,1900.0
2021-10-08 11:50:00,202.43,202.63,202.24,202.33,4388.0,187.593,187.7783,187.4169,187.5003,4388.0
2021-10-08 12:00:00,202.16,202.27,202.09,202.14,4250.0,187.3427,187.4447,187.2779,187.3242,4250.0
2021-10-08 12:10:00,202.06,202.39,202.0,202.31,5934.0,187.2501,187.5559,187.1945,187.4818,5934.0
2021-10-08 12:20:00,202.26,202.33,201.84,201.86,7152.0,187.4354,187.5003,187.0462,187.0647,7152.0
2021-10-08 12:30:00,201.82,202.29,201.82,202.23,7159.0,187.0277,187.4632,187.0277,187.4076,7159.0
2021-10-08 12:40:00,202.29,202.57,202.29,202.53,14550.0,187.4632,187.7227,187.4632,187.6856,14550.0
2021-10-08 12:50:00,202.49,202.68,202.23,202.33,10596.0,187.6486,187.8246,187.4076,187.5003,10596.0
2021-10-08 13:00:00,202.33,202.43,202.14,202.14,5383.0,187.5003,187.593,187.3242,187.3242,5383.0
2021-10-08 13:10:00,202.23,202.32,201.81,201.81,5621.0,187.4076,187.491,187.0184,187.0184,5621.0
2021-10-08 13:20:00,201.85,201.97,201.64,201.88,4601.0,187.0555,187.1667,186.8609,187.0833,4601.0
2021-10-08 13:30:00,201.78,202.14,201.78,202.1,10187.0,186.9906,187.3242,186.9906,187.2871,10187.0
2021-10-08 13:40:00,201.99,202.29,201.93,202.29,12977.0,187.1852,187.4632,187.1296,187.4632,12977.0
2021-10-08 13:50:00,202.34,202.38,202.1,202.13,6097.0,187.5096,187.5466,187.2871,187.3149,6097.0
2021-10-08 14:00:00,202.09,202.45,202.02,202.4,8705.0,187.2779,187.6115,187.213,187.5652,8705.0
2021-10-08 14:10:00,202.38,202.41,202.17,202.33,5160.0,187.5466,187.5744,187.352,187.5003,5160.0
2021-10-08 14:20:00,202.37,202.55,202.3,202.45,11767.0,187.5374,187.7042,187.4725,187.6115,11767.0
2021-10-08 14:30:00,202.52,202.52,202.03,202.25,36562.0,187.6764,187.6764,187.2223,187.4261,36562.0
2021-10-08 14:40:00,202.31,202.49,202.23,202.49,10371.0,187.4818,187.6486,187.4076,187.6486,10371.0
2021-10-08 14:50:00,202.47,202.6,202.41,202.52,4565.0,187.63,187.7505,187.5744,187.6764,4565.0
2021-10-08 15:00:00,202.47,202.77,202.47,202.71,8926.0,187.63,187.908,187.63,187.8524,8926.0
2021-10-08 15:10:00,202.73,202.84,202.64,202.84,10035.0,187.871,187.9729,187.7876,187.9729,10035.0
2021-10-08 15:20:00,202.8,202.83,202.57,202.78,6222.0,187.9358,187.9636,187.7227,187.9173,6222.0
2021-10-08 15:30:00,202.72,202.77,202.33,202.47,19541.0,187.8617,187.908,187.5003,187.63,19541.0
2021-10-08 15:40:00,202.51,202.6,202.19,202.19,9553.0,187.6671,187.7505,187.3705,187.3705,9553.0
2021-10-08 15:50:00,202.2,202.47,202.02,202.13,47909.0,187.3798,187.63,187.213,187.3149,47909.0
2021-10-11 09:30:00,202.5,202.9,201.89,202.17,16325.0,187.6578,188.0285,187.0925,187.352,16325.0
2021-10-11 09:40:00,202.28,202.61,201.97,202.61,5284.0,187.4539,187.7598,187.1667,187.7598,5284.0
2021-10-11 09:50:00,202.71,203.85,202.69,203.84,8446.0,187.8524,188.9089,187.8339,188.8996,8446.0
2021-10-11 10:00:00,203.83,204.5,203.79,204.4,34963.0,188.8903,189.5112,188.8533,189.4186,34963.0
2021-10-11 10:10:00,204.38,204.83,204.36,204.78,11128.0,189.4,189.817,189.3815,189.7707,11128.0
2021-10-11 10:20:00,204.9,205.07,204.73,204.89,12196.0,189.8819,190.0395,189.7244,189.8727,12196.0
2021-10-11 10:30:00,204.91,205.23,204.78,205.02,14595.0,189.8912,190.1877,189.7707,189.9931,14595.0
2021-10-11 10:40:00,205.09,205.18,204.88,205.13,5269.0,190.058,190.1414,189.8634,190.0951,5269.0
2021-10-11 10:50:00,205.2,205.69,205.14,205.24,18235.0,190.1599,190.614,190.1043,190.197,18235.0
2021-10-11 11:00:00,205.29,205.32,205.11,205.18,6047.0,190.2433,190.2711,190.0765,190.1414,6047.0
2021-10-11 11:10:00,205.15,205.32,204.75,204.75,24145.0,190.1136,190.2711,189.7429,189.7429,24145.0
2021-10-11 11:20:00,204.62,204.97,204.54,204.84,5962.0,189.6224,189.9468,189.5483,189.8263,5962.0
2021-10-11 11:30:00,204.91,205.51,204.9,205.42,11537.0,189.8912,190.4472,189.8819,190.3638,11537.0
2021-10-11 11:40:00,205.49,205.84,205.4,205.4,7677.0,190.4287,190.753,190.3453,190.3453,7677.0
2021-10-11 11:50:00,205.43,205.75,205.35,205.75,5507.0,190.3731,190.6696,190.2989,190.6696,5507.0
2021-10-11 12:00:00,205.64,205.67,204.89,204.97,7505.0,190.5677,190.5955,189.8727,189.9468,7505.0
2021-10-11 12:10:00,204.98,205.17,204.63,204.73,5730.0,189.9561,190.1321,189.6317,189.7244,5730.0
2021-10-11 12:20:00,204.59,205.0,204.59,204.92,3415.0,189.5946,189.9746,189.5946,189.9005,3415.0
2021-10-11 12:30:00,204.86,204.87,204.47,204.56,5731.0,189.8448,189.8541,189.4834,189.5668,5731.0
2021-10-11 12:40:00,204.53,204.53,204.08,204.17,13767.0,189.539,189.539,189.122,189.2054,13767.0
2021-10-11 12:50:00,204.17,204.17,203.8,204.02,8608.0,189.2054,189.2054,188.8625,189.0664,8608.0
2021-10-11 13:00:00,204.08,204.15,203.73,203.77,8324.0,189.122,189.1869,188.7977,188.8347,8324.0
2021-10-11 13:10:00,203.84,204.27,203.79,204.12,8279.0,188.8996,189.2981,188.8533,189.1591,8279.0
2021-10-11 13:20:00,204.2,204.2,203.59,203.75,5666.0,189.2332,189.2332,188.6679,188.8162,5666.0
2021-10-11 13:30:00,203.78,203.83,203.63,203.69,10028.0,188.844,188.8903,188.705,188.7606,10028.0
2021-10-11 13:40:00,203.69,203.8,203.3,203.4,6937.0,188.7606,188.8625,188.3992,188.4919,6937.0
2021-10-11 13:50:00,203.38,203.51,203.31,203.46,7073.0,188.4733,188.5938,188.4085,188.5475,7073.0
2021-10-11 14:00:00,203.51,203.66,203.39,203.66,3578.0,188.5938,188.7328,188.4826,188.7328,3578.0
2021-10-11 14:10:00,203.59,203.79,203.57,203.58,4797.0,188.6679,188.8533,188.6494,188.6587,4797.0
2021-10-11 14:20:00,203.57,203.58,203.29,203.32,2432.0,188.6494,188.6587,188.3899,188.4177,2432.0
2021-10-11 14:30:00,203.44,203.54,203.3,203.3,4506.0,188.5289,188.6216,188.3992,188.3992,4506.0
2021-10-11 14:40:00,203.23,203.57,203.21,203.55,4818.0,188.3343,188.6494,188.3158,188.6309,4818.0
2021-10-11 14:50:00,203.6,203.75,203.47,203.65,5707.0,188.6772,188.8162,188.5567,188.7235,5707.0
2021-10-11 15:00:00,203.71,203.79,203.56,203.63,7786.0,188.7791,188.8533,188.6401,188.705,7786.0
2021-10-11 15:10:00,203.69,203.87,203.54,203.59,7010.0,188.7606,188.9274,188.6216,188.6679,7010.0
2021-10-11 15:20:00,203.54,203.67,203.28,203.28,9609.0,188.6216,188.7421,188.3807,188.3807,9609.0
2021-10-11 15:30:00,203.24,203.57,203.24,203.55,10946.0,188.3436,188.6494,188.3436,188.6309,10946.0
2021-10-11 15:40:00,203.41,203.51,203.24,203.36,19385.0,188.5011,188.5938,188.3436,188.4548,19385.0
2021-10-11 15:50:00,203.32,203.36,202.84,202.89,75954.0,188.4177,188.4548,187.9729,188.0192,75954.0
2021-10-12 09:30:00,202.88,203.43,202.7,203.43,22889.0,188.01,188.5197,187.8432,188.5197,22889.0
2021-10-12 09:40:00,203.33,203.85,203.33,203.82,11920.0,188.427,188.9089,188.427,188.8811,11920.0
2021-10-12 09:50:00,203.74,204.67,203.73,204.46,10658.0,188.8069,189.6688,188.7977,189.4742,10658.0
2021-10-12 10:00:00,204.53,204.65,203.53,203.97,10705.0,189.539,189.6502,188.6123,189.0201,10705.0
2021-10-12 10:10:00,204.07,204.42,203.96,204.36,11847.0,189.1128,189.4371,189.0108,189.3815,11847.0
2021-10-12 10:20:00,204.25,204.6,204.17,204.59,9585.0,189.2796,189.6039,189.2054,189.5946,9585.0
2021-10-12 10:30:00,204.64,205.2,204.49,205.18,9033.0,189.641,190.1599,189.502,190.1414,9033.0
2021-10-12 10:40:00,205.13,205.2,205.04,205.05,5919.0,190.0951,190.1599,190.0117,190.0209,5919.0
2021-10-12 10:50:00,205.18,205.23,204.82,204.82,9085.0,190.1414,190.1877,189.8078,189.8078,9085.0
2021-10-12 11:00:00,204.97,205.22,204.52,204.81,11580.0,189.9468,190.1785,189.5298,189.7985,11580.0
2021-10-12 11:10:00,204.83,204.84,204.38,204.53,5633.0,189.817,189.8263,189.4,189.539,5633.0
2021-10-12 11:20:00,204.57,204.89,204.54,204.7,15817.0,189.5761,189.8727,189.5483,189.6966,15817.0
2021-10-12 11:30:00,204.74,204.84,204.44,204.45,7253.0,189.7336,189.8263,189.4556,189.4649,7253.0
2021-10-12 11:40:00,204.4,204.65,204.27,204.4,4112.0,189.4186,189.6502,189.2981,189.4186,4112.0
2021-10-12 11:50:00,204.4,204.73,204.4,204.72,4127.0,189.4186,189.7244,189.4186,189.7151,4127.0
2021-10-12 12:00:00,204.77,205.27,204.76,205.26,10060.0,189.7614,190.2248,189.7522,190.2155,10060.0
2021-10-12 12:10:00,205.34,205.45,204.9,204.9,6294.0,190.2897,190.3916,189.8819,189.8819,6294.0
2021-10-12 12:20:00,204.78,204.9,204.69,204.8,4568.0,189.7707,189.8819,189.6873,189.7892,4568.0
2021-10-12 12:30:00,204.81,204.84,204.24,204.32,4042.0,189.7985,189.8263,189.2703,189.3444,4042.0
2021-10-12 12:40:00,204.32,204.53,204.32,204.46,3083.0,189.3444,189.539,189.3444,189.4742,3083.0
2021-10-12 12:50:00,204.46,204.49,204.24,204.44,4783.0,189.4742,189.502,189.2703,189.4556,4783.0
2021-10-12 13:00:00,204.38,204.38,204.07,204.14,3650.0,189.4,189.4,189.1128,189.1776,3650.0
2021-10-12 13:10:00,204.19,204.41,204.16,204.37,6069.0,189.224,189.4278,189.1962,189.3908,6069.0
2021-10-12 13:20:00,204.4,204.43,204.17,204.43,4928.0,189.4186,189.4464,189.2054,189.4464,4928.0
2021-10-12 13:30:00,204.45,204.48,204.3,204.39,4410.0,189.4649,189.4927,189.3259,189.4093,4410.0
2021-10-12 13:40:00,204.4,204.58,204.34,204.43,4265.0,189.4186,189.5854,189.363,189.4464,4265.0
2021-10-12 13:50:00,204.41,204.42,204.07,204.07,5165.0,189.4278,189.4371,189.1128,189.1128,5165.0
2021-10-12 14:00:00,204.04,204.34,203.97,204.28,11062.0,189.085,189.363,189.0201,189.3074,11062.0
2021-10-12 14:10:00,204.24,204.62,204.2,204.44,6614.0,189.2703,189.6224,189.2332,189.4556,6614.0
2021-10-12 14:20:00,204.37,204.37,204.15,204.19,2857.0,189.3908,189.3908,189.1869,189.224,2857.0
2021-10-12 14:30:00,204.17,204.33,204.0,204.06,3310.0,189.2054,189.3537,189.0479,189.1035,3310.0
2021-10-12 14:40:00,204.07,204.29,204.07,204.23,5255.0,189.1128,189.3166,189.1128,189.261,5255.0
2021-10-12 14:50:00,204.31,204.44,204.25,204.33,12475.0,189.3352,189.4556,189.2796,189.3537,12475.0
2021-10-12 15:00:00,204.33,204.33,203.91,204.12,12838.0,189.3537,189.3537,188.9645,189.1591,12838.0
2021-10-12 15:10:00,204.17,204.26,203.81,203.95,18181.0,189.2054,189.2888,188.8718,189.0015,18181.0
2021-10-12 15:20:00,203.92,204.24,203.88,204.14,14053.0,188.9737,189.2703,188.9367,189.1776,14053.0
2021-10-12 15:30:00,204.09,204.13,203.78,203.87,18501.0,189.1313,189.1684,188.844,188.9274,18501.0
2021-10-12 15:40:00,203.87,203.9,203.37,203.51,18372.0,188.9274,188.9552,188.4641,188.5938,18372.0
2021-10-12 15:50:00,203.53,203.69,203.34,203.55,78433.0,188.6123,188.7606,188.4363,188.6309,78433.0
2021-10-13 09:30:00,203.38,203.71,203.1,203.39,15251.0,188.4733,188.7791,188.2138,188.4826,15251.0
2021-10-13 09:40:00,203.39,203.84,202.85,202.88,7120.0,188.4826,188.8996,187.9822,188.01,7120.0
2021-10-13 09:50:00,202.78,202.78,202.3,202.34,5360.0,187.9173,187.9173,187.4725,187.5096,5360.0
2021-10-13 10:00:00,202.08,202.17,201.68,201.69,8173.0,187.2686,187.352,186.8979,186.9072,8173.0
2021-10-13 10:10:00,201.47,201.51,200.97,201.34,6028.0,186.7033,186.7404,186.24,186.5828,6028.0
2021-10-13 10:20:00,201.4,201.4,200.93,200.99,7543.0,186.6384,186.6384,186.2029,186.2585,7543.0
2021-10-13 10:30:00,201.07,201.74,201.03,201.5,7338.0,186.3326,186.9535,186.2956,186.7311,7338.0
2021-10-13 10:40:00,201.4,201.9,201.32,201.56,5450.0,186.6384,187.1018,186.5643,186.7867,5450.0
2021-10-13 10:50:00,201.64,201.93,201.64,201.66,8111.0,186.8609,187.1296,186.8609,186.8794,8111.0
2021-10-13 11:00:00,201.74,202.39,201.64,202.22,12850.0,186.9535,187.5559,186.8609,187.3983,12850.0
2021-10-13 11:10:00,202.23,202.44,202.2,202.32,4688.0,187.4076,187.6022,187.3798,187.491,4688.0
2021-10-13 11:20:00,202.19,202.24,202.07,202.12,2455.0,187.3705,187.4169,187.2593,187.3057,2455.0
2021-10-13 11:30:00,202.1,202.47,202.08,202.44,4190.0,187.2871,187.63,187.2686,187.6022,4190.0
2021-10-13 11:40:00,202.5,203.03,202.37,202.99,13570.0,187.6578,188.149,187.5374,188.1119,13570.0
2021-10-13 11:50:00,203.0,203.0,202.54,202.54,2842.0,188.1212,188.1212,187.6949,187.6949,2842.0
2021-10-13 12:00:00,202.56,202.81,202.56,202.81,4654.0,187.7134,187.9451,187.7134,187.9451,4654.0
2021-10-13 12:10:00,202.78,202.96,202.78,202.86,3719.0,187.9173,188.0841,187.9173,187.9914,3719.0
2021-10-13 12:20:00,202.88,203.13,202.87,203.13,2985.0,188.01,188.2416,188.0007,188.2416,2985.0
2021-10-13 12:30:00,203.17,203.22,203.09,203.2,3643.0,188.2787,188.3251,188.2046,188.3065,3643.0
2021-10-13 12:40:00,203.26,203.36,203.05,203.05,3372.0,188.3621,188.4548,188.1675,188.1675,3372.0
2021-10-13 12:50:00,203.02,203.19,202.96,203.18,6338.0,188.1397,188.2973,188.0841,188.288,6338.0
2021-10-13 13:00:00,203.19,203.44,203.06,203.09,7979.0,188.2973,188.5289,188.1768,188.2046,7979.0
2021-10-13 13:10:00,203.13,203.2,202.95,203.14,8197.0,188.2416,188.3065,188.0748,188.2509,8197.0
2021-10-13 13:20:00,203.22,203.56,203.2,203.5,4951.0,188.3251,188.6401,188.3065,188.5845,4951.0
2021-10-13 13:30:00,203.61,203.81,203.42,203.81,6340.0,188.6865,188.8718,188.5104,188.8718,6340.0
2021-10-13 13:40:00,203.87,204.06,203.48,203.48,18824.0,188.9274,189.1035,188.566,188.566,18824.0
2021-10-13 13:50:00,203.4,203.53,203.3,203.33,4608.0,188.4919,188.6123,188.3992,188.427,4608.0
2021-10-13 14:00:00,203.2,203.87,203.14,203.37,8503.0,188.3065,188.9274,188.2509,188.4641,8503.0
2021-10-13 14:10:00,203.26,203.42,203.14,203.34,2604.0,188.3621,188.5104,188.2509,188.4363,2604.0
2021-10-13 14:20:00,203.33,203.33,203.06,203.13,14157.0,188.427,188.427,188.1768,188.2416,14157.0
2021-10-13 14:30:00,203.14,203.14,202.75,202.75,2706.0,188.2509,188.2509,187.8895,187.8895,2706.0
2021-10-13 14:40:00,202.78,202.83,202.56,202.81,3680.0,187.9173,187.9636,187.7134,187.9451,3680.0
2021-10-13 14:50:00,202.76,202.94,202.76,202.84,2290.0,187.8988,188.0656,187.8988,187.9729,2290.0
2021-10-13 15:00:00,202.86,203.25,202.8,203.23,4108.0,187.9914,188.3529,187.9358,188.3343,4108.0
2021-10-13 15:10:00,203.24,203.24,202.97,203.03,16641.0,188.3436,188.3436,188.0934,188.149,16641.0
2021-10-13 15:20:00,203.04,203.04,202.83,202.89,3799.0,188.1582,188.1582,187.9636,188.0192,3799.0
2021-10-13 15:30:00,202.84,203.26,202.84,203.13,8084.0,187.9729,188.3621,187.9729,188.2416,8084.0
2021-10-13 15:40:00,203.13,203.16,202.85,203.02,15305.0,188.2416,188.2694,187.9822,188.1397,15305.0
2021-10-13 15:50:00,203.0,203.41,202.97,203.36,56880.0,188.1212,188.5011,188.0934,188.4548,56880.0
2021-10-14 09:30:00,204.72,205.15,203.68,203.89,26047.0,189.7151,190.1136,188.7513,188.9459,26047.0
2021-10-14 09:40:00,203.84,204.29,203.5,203.58,9449.0,188.8996,189.3166,188.5845,188.6587,9449.0
2021-10-14 09:50:00,203.64,204.07,203.4,204.02,7487.0,188.7143,189.1128,188.4919,189.0664,7487.0
2021-10-14 10:00:00,204.08,205.19,204.07,204.75,5411.0,189.122,190.1507,189.1128,189.7429,5411.0
2021-10-14 10:10:00,204.79,205.17,204.74,205.02,10447.0,189.78,190.1321,189.7336,189.9931,10447.0
2021-10-14 10:20:00,205.08,205.25,204.96,205.12,3206.0,190.0487,190.2063,189.9375,190.0858,3206.0
2021-10-14 10:30:00,205.21,205.37,204.85,205.11,5227.0,190.1692,190.3175,189.8356,190.0765,5227.0
2021-10-14 10:40:00,204.96,205.38,204.96,205.38,7683.0,189.9375,190.3267,189.9375,190.3267,7683.0
2021-10-14 10:50:00,205.38,205.62,205.23,205.62,13797.0,190.3267,190.5491,190.1877,190.5491,13797.0
2021-10-14 11:00:00,205.57,205.68,205.2,205.26,10268.0,190.5028,190.6047,190.1599,190.2155,10268.0
2021-10-14 11:10:00,205.22,205.3,204.79,204.82,18398.0,190.1785,190.2526,189.78,189.8078,18398.0
2021-10-14 11:20:00,204.77,205.06,204.69,204.69,7735.0,189.7614,190.0302,189.6873,189.6873,7735.0
2021-10-14 11:30:00,204.69,205.05,204.69,205.05,5233.0,189.6873,190.0209,189.6873,190.0209,5233.0
2021-10-14 11:40:00,204.98,205.14,204.83,205.05,4308.0,189.9561,190.1043,189.817,190.0209,4308.0
2021-10-14 11:50:00,205.18,205.52,205.1,205.39,4646.0,190.1414,190.4565,190.0673,190.336,4646.0
2021-10-14 12:00:00,205.43,205.58,205.32,205.34,4022.0,190.3731,190.5121,190.2711,190.2897,4022.0
2021-10-14 12:10:00,205.38,205.45,205.3,205.35,6453.0,190.3267,190.3916,190.2526,190.2989,6453.0
2021-10-14 12:20:00,205.34,205.38,205.22,205.38,4728.0,190.2897,190.3267,190.1785,190.3267,4728.0
2021-10-14 12:30:00,205.34,205.35,205.07,205.1,9077.0,190.2897,190.2989,190.0395,190.0673,9077.0
2021-10-14 12:40:00,205.13,205.19,205.01,205.19,6276.0,190.0951,190.1507,189.9839,190.1507,6276.0
2021-10-14 12:50:00,205.28,205.4,205.17,205.39,5044.0,190.2341,190.3453,190.1321,190.336,5044.0
2021-10-14 13:00:00,205.46,205.46,205.17,205.18,3320.0,190.4009,190.4009,190.1321,190.1414,3320.0
2021-10-14 13:10:00,205.15,205.15,204.86,204.94,19662.0,190.1136,190.1136,189.8448,189.919,19662.0
2021-10-14 13:20:00,204.96,205.04,204.93,204.97,4187.0,189.9375,190.0117,189.9097,189.9468,4187.0
2021-10-14 13:30:00,205.0,205.39,205.0,205.39,3616.0,189.9746,190.336,189.9746,190.336,3616.0
2021-10-14 13:40:00,205.35,205.65,205.34,205.64,4196.0,190.2989,190.5769,190.2897,190.5677,4196.0
2021-10-14 13:50:00,205.59,205.66,205.52,205.66,3101.0,190.5213,190.5862,190.4565,190.5862,3101.0
2021-10-14 14:00:00,205.62,205.67,205.38,205.4,3402.0,190.5491,190.5955,190.3267,190.3453,3402.0
2021-10-14 14:10:00,205.42,205.47,205.4,205.41,2550.0,190.3638,190.4101,190.3453,190.3545,2550.0
2021-10-14 14:20:00,205.41,205.6,205.37,205.6,5217.0,190.3545,190.5306,190.3175,190.5306,5217.0
2021-10-14 14:30:00,205.59,205.61,205.43,205.55,4047.0,190.5213,190.5399,190.3731,190.4843,4047.0
2021-10-14 14:40:00,205.48,205.54,205.4,205.5,18792.0,190.4194,190.475,190.3453,190.4379,18792.0
2021-10-14 14:50:00,205.5,205.54,205.34,205.34,2683.0,190.4379,190.475,190.2897,190.2897,2683.0
2021-10-14 15:00:00,205.36,205.37,205.14,205.14,5807.0,190.3082,190.3175,190.1043,190.1043,5807.0
2021-10-14 15:10:00,205.13,205.16,204.6,204.6,20720.0,190.0951,190.1229,189.6039,189.6039,20720.0
2021-10-14 15:20:00,204.64,204.86,204.61,204.77,6399.0,189.641,189.8448,189.6132,189.7614,6399.0
2021-10-14 15:30:00,204.76,204.83,204.26,204.42,7027.0,189.7522,189.817,189.2888,189.4371,7027.0
2021-10-14 15:40:00,204.34,204.6,204.27,204.55,11072.0,189.363,189.6039,189.2981,189.5576,11072.0
2021-10-14 15:50:00,204.6,205.16,204.6,205.09,59396.0,189.6039,190.1229,189.6039,190.058,59396.0
2021-10-15 09:30:00,205.75,207.45,205.75,207.14,62469.0,190.6696,192.245,190.6696,191.9577,62469.0
2021-10-15 09:40:00,207.1,207.6,206.95,207.39,39409.0,191.9207,192.384,191.7817,192.1894,39409.0
2021-10-15 09:50:00,207.27,207.86,207.25,207.7,18281.0,192.0782,192.625,192.0597,192.4767,18281.0
2021-10-15 10:00:00,207.69,208.58,207.68,208.47,17965.0,192.4674,193.2922,192.4582,193.1903,17965.0
2021-10-15 10:10:00,208.46,208.62,208.36,208.5,12376.0,193.181,193.3293,193.0883,193.2181,12376.0
2021-10-15 10:20:00,208.42,208.5,208.17,208.22,8630.0,193.1439,193.2181,192.9122,192.9586,8630.0
2021-10-15 10:30:00,208.22,208.28,207.82,207.89,33226.0,192.9586,193.0142,192.5879,192.6528,33226.0
2021-10-15 10:40:00,207.95,208.32,207.77,208.27,16442.0,192.7084,193.0512,192.5416,193.0049,16442.0
2021-10-15 10:50:00,208.34,208.41,207.83,208.09,6844.0,193.0698,193.1347,192.5972,192.8381,6844.0
2021-10-15 11:00:00,208.05,208.25,207.98,208.18,18040.0,192.801,192.9864,192.7362,192.9215,18040.0
2021-10-15 11:10:00,208.11,208.43,208.08,208.36,3504.0,192.8566,193.1532,192.8288,193.0883,3504.0
2021-10-15 11:20:00,208.34,208.34,208.05,208.17,11242.0,193.0698,193.0698,192.801,192.9122,11242.0
2021-10-15 11:30:00,208.12,208.61,208.11,208.52,11951.0,192.8659,193.32,192.8566,193.2366,11951.0
2021-10-15 11:40:00,208.51,208.59,208.39,208.56,3848.0,193.2273,193.3015,193.1161,193.2737,3848.0
2021-10-15 11:50:00,208.53,208.92,208.29,208.82,32984.0,193.2459,193.6073,193.0234,193.5146,32984.0
2021-10-15 12:00:00,208.81,208.81,208.46,208.5,4468.0,193.5053,193.5053,193.181,193.2181,4468.0
2021-10-15 12:10:00,208.47,208.5,208.31,208.41,6467.0,193.1903,193.2181,193.042,193.1347,6467.0
2021-10-15 12:20:00,208.4,208.44,208.28,208.32,4883.0,193.1254,193.1625,193.0142,193.0512,4883.0
2021-10-15 12:30:00,208.36,208.48,208.28,208.42,4463.0,193.0883,193.1995,193.0142,193.1439,4463.0
2021-10-15 12:40:00,208.43,208.59,208.2,208.2,10783.0,193.1532,193.3015,192.94,192.94,10783.0
2021-10-15 12:50:00,208.17,208.37,207.98,207.99,17720.0,192.9122,193.0976,192.7362,192.7454,17720.0
2021-10-15 13:00:00,208.0,208.12,207.98,208.12,6452.0,192.7547,192.8659,192.7362,192.8659,6452.0
2021-10-15 13:10:00,208.08,208.08,207.75,207.76,11268.0,192.8288,192.8288,192.523,192.5323,11268.0
2021-10-15 13:20:00,207.76,207.91,207.73,207.85,4486.0,192.5323,192.6713,192.5045,192.6157,4486.0
2021-10-15 13:30:00,207.85,207.95,207.73,207.95,5847.0,192.6157,192.7084,192.5045,192.7084,5847.0
2021-10-15 13:40:00,207.94,207.97,207.83,207.93,4874.0,192.6991,192.7269,192.5972,192.6898,4874.0
2021-10-15 13:50:00,207.9,208.02,207.89,207.96,3052.0,192.662,192.7732,192.6528,192.7176,3052.0
2021-10-15 14:00:00,208.06,208.26,208.05,208.21,4961.0,192.8103,192.9956,192.801,192.9493,4961.0
2021-10-15 14:10:00,208.23,208.27,208.1,208.19,11409.0,192.9678,193.0049,192.8474,192.9308,11409.0
2021-10-15 14:20:00,208.2,208.81,208.13,208.78,21894.0,192.94,193.5053,192.8752,193.4775,21894.0
2021-10-15 14:30:00,208.83,208.91,208.68,208.86,12691.0,193.5239,193.598,193.3849,193.5517,12691.0
2021-10-15 14:40:00,208.81,208.93,208.69,208.77,8931.0,193.5053,193.6165,193.3941,193.4683,8931.0
2021-10-15 14:50:00,208.78,208.9,208.68,208.9,7048.0,193.4775,193.5887,193.3849,193.5887,7048.0
2021-10-15 15:00:00,208.86,208.86,208.42,208.47,6873.0,193.5517,193.5517,193.1439,193.1903,6873.0
2021-10-15 15:10:00,208.47,208.68,208.39,208.39,8399.0,193.1903,193.3849,193.1161,193.1161,8399.0
2021-10-15 15:20:00,208.42,208.69,208.34,208.61,14803.0,193.1439,193.3941,193.0698,193.32,14803.0
2021-10-15 15:30:00,208.55,208.55,208.33,208.5,8931.0,193.2644,193.2644,193.0605,193.2181,8931.0
2021-10-15 15:40:00,208.5,208.52,208.24,208.24,17194.0,193.2181,193.2366,192.9771,192.9771,17194.0
2021-10-15 15:50:00,208.17,208.27,207.9,208.04,63392.0,192.9122,193.0049,192.662,192.7918,63392.0
2021-10-18 09:30:00,206.92,206.92,205.74,206.11,33688.0,191.7539,191.7539,190.6603,191.0032,33688.0
2021-10-18 09:40:00,206.19,207.3,205.95,207.27,17557.0,191.0774,192.106,190.855,192.0782,17557.0
2021-10-18 09:50:00,207.29,207.38,206.74,206.76,8257.0,192.0967,192.1801,191.5871,191.6056,8257.0
2021-10-18 10:00:00,206.85,207.03,206.79,206.99,2826.0,191.689,191.8558,191.6334,191.8187,2826.0
2021-10-18 10:10:00,206.91,206.92,206.61,206.83,8528.0,191.7446,191.7539,191.4666,191.6705,8528.0
2021-10-18 10:20:00,206.85,207.41,206.78,207.19,3058.0,191.689,192.2079,191.6241,192.0041,3058.0
2021-10-18 10:30:00,207.17,207.48,207.12,207.45,3613.0,191.9855,192.2728,191.9392,192.245,3613.0
2021-10-18 10:40:00,207.5,207.83,207.33,207.54,6588.0,192.2914,192.5972,192.1338,192.3284,6588.0
2021-10-18 10:50:00,207.33,207.33,206.95,207.23,3491.0,192.1338,192.1338,191.7817,192.0411,3491.0
2021-10-18 11:00:00,207.32,207.71,207.32,207.71,2269.0,192.1245,192.486,192.1245,192.486,2269.0
2021-10-18 11:10:00,207.56,207.87,207.53,207.75,6843.0,192.347,192.6342,192.3192,192.523,6843.0
2021-10-18 11:20:00,207.78,208.12,207.78,207.85,9071.0,192.5508,192.8659,192.5508,192.6157,9071.0
2021-10-18 11:30:00,207.69,208.2,207.69,207.8,7064.0,192.4674,192.94,192.4674,192.5694,7064.0
2021-10-18 11:40:00,207.88,207.88,207.72,207.8,1510.0,192.6435,192.6435,192.4952,192.5694,1510.0
2021-10-18 11:50:00,207.61,207.97,207.61,207.97,2574.0,192.3933,192.7269,192.3933,192.7269,2574.0
2021-10-18 12:00:00,208.0,208.27,208.0,208.11,2019.0,192.7547,193.0049,192.7547,192.8566,2019.0
2021-10-18 12:10:00,208.08,208.12,207.91,207.91,3288.0,192.8288,192.8659,192.6713,192.6713,3288.0
2021-10-18 12:20:00,207.94,207.94,207.65,207.72,3210.0,192.6991,192.6991,192.4304,192.4952,3210.0
2021-10-18 12:30:00,207.64,207.75,207.5,207.5,2558.0,192.4211,192.523,192.2914,192.2914,2558.0
2021-10-18 12:40:00,207.5,207.55,207.34,207.4,4131.0,192.2914,192.3377,192.1431,192.1987,4131.0
2021-10-18 12:50:00,207.41,207.49,207.08,207.08,7218.0,192.2079,192.2821,191.9021,191.9021,7218.0
2021-10-18 13:00:00,207.11,207.37,207.11,207.33,1352.0,191.9299,192.1709,191.9299,192.1338,1352.0
2021-10-18 13:10:00,207.31,207.39,207.15,207.23,3314.0,192.1153,192.1894,191.967,192.0411,3314.0
2021-10-18 13:20:00,207.24,207.24,207.13,207.14,2547.0,192.0504,192.0504,191.9485,191.9577,2547.0
2021-10-18 13:30:00,207.12,207.15,206.99,207.03,2887.0,191.9392,191.967,191.8187,191.8558,2887.0
2021-10-18 13:40:00,207.0,207.17,206.99,207.04,5021.0,191.828,191.9855,191.8187,191.8651,5021.0
2021-10-18 13:50:00,206.99,207.18,206.99,207.03,4031.0,191.8187,191.9948,191.8187,191.8558,4031.0
2021-10-18 14:00:00,207.01,207.36,206.97,207.26,3217.0,191.8373,192.1616,191.8002,192.0689,3217.0
2021-10-18 14:10:00,207.34,207.34,207.11,207.11,2839.0,192.1431,192.1431,191.9299,191.9299,2839.0
2021-10-18 14:20:00,207.17,207.26,207.11,207.2,5393.0,191.9855,192.0689,191.9299,192.0133,5393.0
2021-10-18 14:30:00,207.14,207.24,206.93,206.93,6584.0,191.9577,192.0504,191.7631,191.7631,6584.0
2021-10-18 14:40:00,206.99,207.0,206.85,206.9,2667.0,191.8187,191.828,191.689,191.7353,2667.0
2021-10-18 14:50:00,206.97,206.97,206.84,206.84,2082.0,191.8002,191.8002,191.6797,191.6797,2082.0
2021-10-18 15:00:00,206.86,206.86,206.6,206.69,4599.0,191.6983,191.6983,191.4573,191.5407,4599.0
2021-10-18 15:10:00,206.72,206.83,206.67,206.75,4308.0,191.5685,191.6705,191.5222,191.5963,4308.0
2021-10-18 15:20:00,206.66,206.85,206.56,206.57,3751.0,191.5129,191.689,191.4202,191.4295,3751.0
2021-10-18 15:30:00,206.55,206.74,206.49,206.69,10182.0,191.411,191.5871,191.3554,191.5407,10182.0
2021-10-18 15:40:00,206.72,206.94,206.65,206.87,15072.0,191.5685,191.7724,191.5037,191.7075,15072.0
2021-10-18 15:50:00,206.92,207.0,206.56,206.69,66845.0,191.7539,191.828,191.4202,191.5407,66845.0
2021-10-19 09:30:00,207.08,207.73,206.54,206.54,13246.0,191.9021,192.5045,191.4017,191.4017,13246.0
2021-10-19 09:40:00,206.6,206.91,206.05,206.24,23330.0,191.4573,191.7446,190.9476,191.1237,23330.0
2021-10-19 09:50:00,206.25,206.76,206.16,206.59,16163.0,191.133,191.6056,191.0496,191.448,16163.0
2021-10-19 10:00:00,206.4,207.3,206.4,207.16,15949.0,191.272,192.106,191.272,191.9763,15949.0
2021-10-19 10:10:00,207.28,207.65,207.18,207.54,3007.0,192.0875,192.4304,191.9948,192.3284,3007.0
2021-10-19 10:20:00,207.69,207.69,207.12,207.38,5966.0,192.4674,192.4674,191.9392,192.1801,5966.0
2021-10-19 10:30:00,207.42,207.55,207.22,207.36,7978.0,192.2172,192.3377,192.0319,192.1616,7978.0
2021-10-19 10:40:00,207.37,207.72,207.35,207.57,4577.0,192.1709,192.4952,192.1523,192.3562,4577.0
2021-10-19 10:50:00,207.57,207.7,207.45,207.55,3774.0,192.3562,192.4767,192.245,192.3377,3774.0
2021-10-19 11:00:00,207.46,207.64,207.42,207.61,5120.0,192.2543,192.4211,192.2172,192.3933,5120.0
2021-10-19 11:10:00,207.7,207.9,207.58,207.72,7091.0,192.4767,192.662,192.3655,192.4952,7091.0
2021-10-19 11:20:00,207.77,207.91,207.68,207.78,4365.0,192.5416,192.6713,192.4582,192.5508,4365.0
2021-10-19 11:30:00,207.83,207.83,207.49,207.69,4205.0,192.5972,192.5972,192.2821,192.4674,4205.0
2021-10-19 11:40:00,207.65,207.71,207.57,207.63,3062.0,192.4304,192.486,192.3562,192.4118,3062.0
2021-10-19 11:50:00,207.65,207.86,207.65,207.8,3367.0,192.4304,192.625,192.4304,192.5694,3367.0
2021-10-19 12:00:00,207.8,208.2,207.72,208.05,21371.0,192.5694,192.94,192.4952,192.801,21371.0
2021-10-19 12:10:00,207.99,208.35,207.99,208.13,4652.0,192.7454,193.0791,192.7454,192.8752,4652.0
2021-10-19 12:20:00,208.06,208.06,207.8,207.8,3363.0,192.8103,192.8103,192.5694,192.5694,3363.0
2021-10-19 12:30:00,207.75,207.99,207.74,207.95,2783.0,192.523,192.7454,192.5138,192.7084,2783.0
2021-10-19 12:40:00,207.88,208.19,207.83,208.16,7321.0,192.6435,192.9308,192.5972,192.903,7321.0
2021-10-19 12:50:00,208.15,208.47,208.13,208.43,21569.0,192.8937,193.1903,192.8752,193.1532,21569.0
2021-10-19 13:00:00,208.43,208.55,208.39,208.42,16417.0,193.1532,193.2644,193.1161,193.1439,16417.0
2021-10-19 13:10:00,208.42,208.47,208.14,208.23,15914.0,193.1439,193.1903,192.8844,192.9678,15914.0
2021-10-19 13:20:00,208.29,208.29,208.14,208.2,5202.0,193.0234,193.0234,192.8844,192.94,5202.0
2021-10-19 13:30:00,208.23,208.35,208.09,208.35,5254.0,192.9678,193.0791,192.8381,193.0791,5254.0
2021-10-19 13:40:00,208.34,208.43,208.21,208.34,5426.0,193.0698,193.1532,192.9493,193.0698,5426.0
2021-10-19 13:50:00,208.34,208.6,208.34,208.48,11009.0,193.0698,193.3107,193.0698,193.1995,11009.0
2021-10-19 14:00:00,208.48,208.55,208.43,208.45,6160.0,193.1995,193.2644,193.1532,193.1717,6160.0
2021-10-19 14:10:00,208.51,208.67,208.51,208.59,3075.0,193.2273,193.3756,193.2273,193.3015,3075.0
2021-10-19 14:20:00,208.62,208.62,208.44,208.47,3211.0,193.3293,193.3293,193.1625,193.1903,3211.0
2021-10-19 14:30:00,208.46,208.58,208.31,208.48,11724.0,193.181,193.2922,193.042,193.1995,11724.0
2021-10-19 14:40:00,208.45,208.46,208.25,208.41,7114.0,193.1717,193.181,192.9864,193.1347,7114.0
2021-10-19 14:50:00,208.53,208.66,208.5,208.65,3654.0,193.2459,193.3663,193.2181,193.3571,3654.0
2021-10-19 15:00:00,208.57,208.82,208.51,208.77,6151.0,193.2829,193.5146,193.2273,193.4683,6151.0
2021-10-19 15:10:00,208.77,209.03,208.75,209.0,9510.0,193.4683,193.7092,193.4497,193.6814,9510.0
2021-10-19 15:20:00,209.01,209.01,208.82,208.9,7285.0,193.6907,193.6907,193.5146,193.5887,7285.0
2021-10-19 15:30:00,208.88,208.88,208.42,208.58,17338.0,193.5702,193.5702,193.1439,193.2922,17338.0
2021-10-19 15:40:00,208.59,208.64,208.51,208.57,18587.0,193.3015,193.3478,193.2273,193.2829,18587.0
2021-10-19 15:50:00,208.56,208.68,208.48,208.6,91251.0,193.2737,193.3849,193.1995,193.3107,91251.0
2021-10-20 09:30:00,208.62,208.75,208.37,208.54,23164.0,193.3293,193.4497,193.0976,193.2551,23164.0
2021-10-20 09:40:00,208.55,209.3,208.51,209.06,5533.0,193.2644,193.9594,193.2273,193.737,5533.0
2021-10-20 09:50:00,209.06,209.63,209.04,209.21,10581.0,193.737,194.2652,193.7185,193.876,10581.0
2021-10-20 10:00:00,209.37,209.4,209.19,209.35,9758.0,194.0243,194.0521,193.8575,194.0058,9758.0
2021-10-20 10:10:00,209.36,209.38,208.71,208.72,13421.0,194.015,194.0336,193.4127,193.4219,13421.0
2021-10-20 10:20:00,208.69,209.25,208.68,209.25,8994.0,193.3941,193.9131,193.3849,193.9131,8994.0
2021-10-20 10:30:00,209.18,209.26,208.8,208.81,8559.0,193.8482,193.9224,193.4961,193.5053,8559.0
2021-10-20 10:40:00,208.73,208.86,208.38,208.51,10980.0,193.4312,193.5517,193.1069,193.2273,10980.0
2021-10-20 10:50:00,208.55,208.74,208.41,208.69,15284.0,193.2644,193.4405,193.1347,193.3941,15284.0
2021-10-20 11:00:00,208.74,208.96,208.62,208.94,4802.0,193.4405,193.6443,193.3293,193.6258,4802.0
2021-10-20 11:10:00,208.86,208.88,208.26,208.35,4995.0,193.5517,193.5702,192.9956,193.0791,4995.0
2021-10-20 11:20:00,208.37,208.74,208.32,208.57,13490.0,193.0976,193.4405,193.0512,193.2829,13490.0
2021-10-20 11:30:00,208.5,208.78,208.36,208.56,5496.0,193.2181,193.4775,193.0883,193.2737,5496.0
2021-10-20 11:40:00,208.54,208.71,208.46,208.62,5628.0,193.2551,193.4127,193.181,193.3293,5628.0
2021-10-20 11:50:00,208.75,208.82,208.57,208.78,6131.0,193.4497,193.5146,193.2829,193.4775,6131.0
2021-10-20 12:00:00,208.75,208.91,208.72,208.73,4314.0,193.4497,193.598,193.4219,193.4312,4314.0
2021-10-20 12:10:00,208.73,208.75,208.56,208.59,3447.0,193.4312,193.4497,193.2737,193.3015,3447.0
2021-10-20 12:20:00,208.51,208.57,208.43,208.48,5371.0,193.2273,193.2829,193.1532,193.1995,5371.0
2021-10-20 12:30:00,208.48,208.57,208.45,208.57,6245.0,193.1995,193.2829,193.1717,193.2829,6245.0
2021-10-20 12:40:00,208.6,209.0,208.55,208.59,32482.0,193.3107,193.6814,193.2644,193.3015,32482.0
2021-10-20 12:50:00,208.57,208.64,208.32,208.4,7706.0,193.2829,193.3478,193.0512,193.1254,7706.0
2021-10-20 13:00:00,208.35,208.35,207.97,208.03,12934.0,193.0791,193.0791,192.7269,192.7825,12934.0
2021-10-20 13:10:00,208.0,208.53,208.0,208.45,9341.0,192.7547,193.2459,192.7547,193.1717,9341.0
2021-10-20 13:20:00,208.4,208.64,208.33,208.64,5528.0,193.1254,193.3478,193.0605,193.3478,5528.0
2021-10-20 13:30:00,208.57,208.6,208.37,208.44,20889.0,193.2829,193.3107,193.0976,193.1625,20889.0
2021-10-20 13:40:00,208.42,208.45,208.23,208.31,19104.0,193.1439,193.1717,192.9678,193.042,19104.0
2021-10-20 13:50:00,208.27,208.63,208.27,208.41,7370.0,193.0049,193.3385,193.0049,193.1347,7370.0
2021-10-20 14:00:00,208.37,208.6,208.37,208.53,8206.0,193.0976,193.3107,193.0976,193.2459,8206.0
2021-10-20 14:10:00,208.54,208.63,208.42,208.42,8510.0,193.2551,193.3385,193.1439,193.1439,8510.0
2021-10-20 14:20:00,208.43,208.53,208.4,208.48,5739.0,193.1532,193.2459,193.1254,193.1995,5739.0
2021-10-20 14:30:00,208.49,208.69,208.46,208.59,10197.0,193.2088,193.3941,193.181,193.3015,10197.0
2021-10-20 14:40:00,208.58,208.68,208.49,208.62,6983.0,193.2922,193.3849,193.2088,193.3293,6983.0
2021-10-20 14:50:00,208.63,208.73,208.55,208.58,4229.0,193.3385,193.4312,193.2644,193.2922,4229.0
2021-10-20 15:00:00,208.63,208.71,208.3,208.45,48861.0,193.3385,193.4127,193.0327,193.1717,48861.0
2021-10-20 15:10:00,208.43,208.45,208.08,208.17,18232.0,193.1532,193.1717,192.8288,192.9122,18232.0
2021-10-20 15:20:00,208.13,208.38,208.11,208.28,12620.0,192.8752,193.1069,192.8566,193.0142,12620.0
2021-10-20 15:30:00,208.27,208.51,208.24,208.4,24357.0,193.0049,193.2273,192.9771,193.1254,24357.0
2021-10-20 15:40:00,208.38,208.44,208.27,208.32,25898.0,193.1069,193.1625,193.0049,193.0512,25898.0
2021-10-20 15:50:00,208.28,208.44,208.26,208.44,64088.0,193.0142,193.1625,192.9956,193.1625,64088.0
2021-10-21 09:30:00,207.96,208.2,206.43,206.62,18667.0,192.7176,192.94,191.2998,191.4759,18667.0
2021-10-21 09:40:00,206.82,207.04,206.65,206.91,11316.0,191.6612,191.8651,191.5037,191.7446,11316.0
2021-10-21 09:50:00,206.93,207.21,206.43,206.58,11021.0,191.7631,192.0226,191.2998,191.4388,11021.0
2021-10-21 10:00:00,206.49,206.49,205.82,206.01,11408.0,191.3554,191.3554,190.7345,190.9106,11408.0
2021-10-21 10:10:00,206.08,206.17,205.27,205.66,10938.0,190.9754,191.0588,190.2248,190.5862,10938.0
2021-10-21 10:20:00,205.76,206.01,205.71,205.91,5081.0,190.6789,190.9106,190.6325,190.8179,5081.0
2021-10-21 10:30:00,205.86,206.22,205.67,206.17,9691.0,190.7716,191.1052,190.5955,191.0588,9691.0
2021-10-21 10:40:00,206.08,206.35,205.92,206.22,29206.0,190.9754,191.2256,190.8272,191.1052,29206.0
2021-10-21 10:50:00,206.28,206.28,205.8,205.84,20775.0,191.1608,191.1608,190.716,190.753,20775.0
2021-10-21 11:00:00,205.81,205.81,205.33,205.34,8547.0,190.7252,190.7252,190.2804,190.2897,8547.0
2021-10-21 11:10:00,205.37,205.49,205.16,205.39,10647.0,190.3175,190.4287,190.1229,190.336,10647.0
2021-10-21 11:20:00,205.42,205.88,205.39,205.63,25791.0,190.3638,190.7901,190.336,190.5584,25791.0
2021-10-21 11:30:00,205.74,206.15,205.74,206.03,8611.0,190.6603,191.0403,190.6603,190.9291,8611.0
2021-10-21 11:40:00,206.16,206.53,206.08,206.45,7042.0,191.0496,191.3924,190.9754,191.3183,7042.0
2021-10-21 11:50:00,206.51,206.65,206.44,206.53,6559.0,191.3739,191.5037,191.309,191.3924,6559.0
2021-10-21 12:00:00,206.56,207.23,206.44,206.92,34209.0,191.4202,192.0411,191.309,191.7539,34209.0
2021-10-21 12:10:00,206.86,207.0,206.48,206.51,16834.0,191.6983,191.828,191.3461,191.3739,16834.0
2021-10-21 12:20:00,206.48,206.87,206.47,206.87,8257.0,191.3461,191.7075,191.3368,191.7075,8257.0
2021-10-21 12:30:00,206.96,207.0,206.84,206.98,4582.0,191.7909,191.828,191.6797,191.8095,4582.0
2021-10-21 12:40:00,207.07,207.09,206.88,206.94,5411.0,191.8929,191.9114,191.7168,191.7724,5411.0
2021-10-21 12:50:00,206.93,207.07,206.84,206.85,4642.0,191.7631,191.8929,191.6797,191.689,4642.0
2021-10-21 13:00:00,207.0,207.05,206.91,206.94,10111.0,191.828,191.8743,191.7446,191.7724,10111.0
2021-10-21 13:10:00,206.94,207.09,206.94,207.04,3155.0,191.7724,191.9114,191.7724,191.8651,3155.0
2021-10-21 13:20:00,207.07,207.3,207.04,207.22,7238.0,191.8929,192.106,191.8651,192.0319,7238.0
2021-10-21 13:30:00,207.26,207.36,207.25,207.28,3541.0,192.0689,192.1616,192.0597,192.0875,3541.0
2021-10-21 13:40:00,207.31,207.36,207.15,207.27,6298.0,192.1153,192.1616,191.967,192.0782,6298.0
2021-10-21 13:50:00,207.21,207.23,206.96,206.98,5970.0,192.0226,192.0411,191.7909,191.8095,5970.0
2021-10-21 14:00:00,206.98,207.13,206.98,207.06,5485.0,191.8095,191.9485,191.8095,191.8836,5485.0
2021-10-21 14:10:00,207.05,207.13,206.95,207.06,3156.0,191.8743,191.9485,191.7817,191.8836,3156.0
2021-10-21 14:20:00,207.05,207.23,207.05,207.22,3048.0,191.8743,192.0411,191.8743,192.0319,3048.0
2021-10-21 14:30:00,207.16,207.29,207.06,207.17,11153.0,191.9763,192.0967,191.8836,191.9855,11153.0
2021-10-21 14:40:00,207.05,207.18,206.99,207.13,17153.0,191.8743,191.9948,191.8187,191.9485,17153.0
2021-10-21 14:50:00,207.18,207.18,207.06,207.16,4894.0,191.9948,191.9948,191.8836,191.9763,4894.0
2021-10-21 15:00:00,207.18,207.34,207.18,207.33,4298.0,191.9948,192.1431,191.9948,192.1338,4298.0
2021-10-21 15:10:00,207.34,207.39,207.15,207.36,11219.0,192.1431,192.1894,191.967,192.1616,11219.0
2021-10-21 15:20:00,207.34,207.52,207.3,207.5,10137.0,192.1431,192.3099,192.106,192.2914,10137.0
2021-10-21 15:30:00,207.51,207.62,207.36,207.58,12892.0,192.3006,192.4026,192.1616,192.3655,12892.0
2021-10-21 15:40:00,207.54,207.6,207.4,207.52,35460.0,192.3284,192.384,192.1987,192.3099,35460.0
2021-10-21 15:50:00,207.55,208.1,207.44,207.97,70344.0,192.3377,192.8474,192.2357,192.7269,70344.0
2021-10-22 09:30:00,208.71,208.97,208.21,208.97,16963.0,193.4127,193.6536,192.9493,193.6536,16963.0
2021-10-22 09:40:00,208.84,208.87,208.32,208.8,5233.0,193.5331,193.5609,193.0512,193.4961,5233.0
2021-10-22 09:50:00,209.0,209.0,208.65,208.65,2669.0,193.6814,193.6814,193.3571,193.3571,2669.0
2021-10-22 10:00:00,208.84,209.41,208.68,209.41,15528.0,193.5331,194.0614,193.3849,194.0614,15528.0
2021-10-22 10:10:00,209.42,209.88,209.2,209.88,21131.0,194.0706,194.4969,193.8667,194.4969,21131.0
2021-10-22 10:20:00,209.82,210.07,209.65,210.01,17214.0,194.4413,194.673,194.2838,194.6174,17214.0
2021-10-22 10:30:00,210.0,210.01,209.55,209.55,3070.0,194.6081,194.6174,194.1911,194.1911,3070.0
2021-10-22 10:40:00,209.59,209.77,209.37,209.39,9839.0,194.2282,194.395,194.0243,194.0428,9839.0
2021-10-22 10:50:00,209.39,209.39,208.54,208.6,12527.0,194.0428,194.0428,193.2551,193.3107,12527.0
2021-10-22 11:00:00,208.59,209.15,208.32,209.13,5284.0,193.3015,193.8204,193.0512,193.8019,5284.0
2021-10-22 11:10:00,209.08,209.14,208.8,209.14,7555.0,193.7555,193.8111,193.4961,193.8111,7555.0
2021-10-22 11:20:00,209.11,209.15,208.48,208.74,6411.0,193.7833,193.8204,193.1995,193.4405,6411.0
2021-10-22 11:30:00,208.72,208.75,208.26,208.35,11129.0,193.4219,193.4497,192.9956,193.0791,11129.0
2021-10-22 11:40:00,208.36,208.36,207.74,207.84,6298.0,193.0883,193.0883,192.5138,192.6064,6298.0
2021-10-22 11:50:00,207.68,208.02,207.47,208.02,21957.0,192.4582,192.7732,192.2635,192.7732,21957.0
2021-10-22 12:00:00,208.07,208.36,207.81,208.36,2811.0,192.8196,193.0883,192.5786,193.0883,2811.0
2021-10-22 12:10:00,208.22,208.4,208.11,208.3,4515.0,192.9586,193.1254,192.8566,193.0327,4515.0
2021-10-22 12:20:00,208.33,208.33,208.02,208.09,6069.0,193.0605,193.0605,192.7732,192.8381,6069.0
2021-10-22 12:30:00,208.11,208.51,208.11,208.51,11268.0,192.8566,193.2273,192.8566,193.2273,11268.0
2021-10-22 12:40:00,208.45,208.51,208.23,208.48,10235.0,193.1717,193.2273,192.9678,193.1995,10235.0
2021-10-22 12:50:00,208.47,208.58,208.41,208.48,8403.0,193.1903,193.2922,193.1347,193.1995,8403.0
2021-10-22 13:00:00,208.49,208.71,208.44,208.65,7502.0,193.2088,193.4127,193.1625,193.3571,7502.0
2021-10-22 13:10:00,208.62,208.8,208.6,208.78,5008.0,193.3293,193.4961,193.3107,193.4775,5008.0
2021-10-22 13:20:00,208.83,208.86,208.65,208.7,2717.0,193.5239,193.5517,193.3571,193.4034,2717.0
2021-10-22 13:30:00,208.72,209.11,208.61,209.06,20178.0,193.4219,193.7833,193.32,193.737,20178.0
2021-10-22 13:40:00,209.07,209.29,209.07,209.24,3264.0,193.7463,193.9502,193.7463,193.9038,3264.0
2021-10-22 13:50:00,209.21,209.36,209.13,209.33,35074.0,193.876,194.015,193.8019,193.9872,35074.0
2021-10-22 14:00:00,209.37,209.57,209.37,209.5,10499.0,194.0243,194.2096,194.0243,194.1448,10499.0
2021-10-22 14:10:00,209.47,209.53,209.37,209.45,7056.0,194.117,194.1726,194.0243,194.0984,7056.0
2021-10-22 14:20:00,209.47,209.77,209.47,209.71,4416.0,194.117,194.395,194.117,194.3394,4416.0
2021-10-22 14:30:00,209.74,210.03,209.73,210.01,9571.0,194.3672,194.6359,194.3579,194.6174,9571.0
2021-10-22 14:40:00,209.98,210.21,209.95,210.0,16510.0,194.5896,194.8027,194.5618,194.6081,16510.0
2021-10-22 14:50:00,210.03,210.14,209.72,209.75,15761.0,194.6359,194.7379,194.3486,194.3764,15761.0
2021-10-22 15:00:00,209.77,209.91,209.62,209.77,7677.0,194.395,194.5247,194.256,194.395,7677.0
2021-10-22 15:10:00,209.76,209.84,209.61,209.63,6406.0,194.3857,194.4598,194.2467,194.2652,6406.0
2021-10-22 15:20:00,209.63,209.75,209.47,209.66,4945.0,194.2652,194.3764,194.117,194.293,4945.0
2021-10-22 15:30:00,209.76,209.95,209.55,209.59,8474.0,194.3857,194.5618,194.1911,194.2282,8474.0
2021-10-22 15:40:00,209.54,209.75,209.36,209.39,12064.0,194.1818,194.3764,194.015,194.0428,12064.0
2021-10-22 15:50:00,209.34,209.61,209.29,209.52,38506.0,193.9965,194.2467,193.9502,194.1633,38506.0
2021-10-25 09:30:00,209.06,209.45,208.2,209.1,21420.0,193.737,194.0984,192.94,193.7741,21420.0
2021-10-25 09:40:00,208.93,208.93,208.38,208.41,3401.0,193.6165,193.6165,193.1069,193.1347,3401.0
2021-10-25 09:50:00,208.35,208.94,208.24,208.94,2704.0,193.0791,193.6258,192.9771,193.6258,2704.0
2021-10-25 10:00:00,208.96,209.39,208.89,209.07,7314.0,193.6443,194.0428,193.5795,193.7463,7314.0
2021-10-25 10:10:00,209.01,209.31,208.57,209.03,6455.0,193.6907,193.9687,193.2829,193.7092,6455.0
2021-10-25 10:20:00,208.94,208.94,208.48,208.5,6275.0,193.6258,193.6258,193.1995,193.2181,6275.0
2021-10-25 10:30:00,208.51,208.79,208.44,208.73,7375.0,193.2273,193.4868,193.1625,193.4312,7375.0
2021-10-25 10:40:00,208.68,209.09,208.68,209.07,5914.0,193.3849,193.7648,193.3849,193.7463,5914.0
2021-10-25 10:50:00,209.08,209.32,209.05,209.32,4623.0,193.7555,193.978,193.7277,193.978,4623.0
2021-10-25 11:00:00,209.25,209.4,209.16,209.21,6113.0,193.9131,194.0521,193.8297,193.876,6113.0
2021-10-25 11:10:00,209.16,209.45,209.08,209.42,6228.0,193.8297,194.0984,193.7555,194.0706,6228.0
2021-10-25 11:20:00,209.39,209.46,208.86,209.15,20865.0,194.0428,194.1077,193.5517,193.8204,20865.0
2021-10-25 11:30:00,209.18,209.63,209.11,209.42,3966.0,193.8482,194.2652,193.7833,194.0706,3966.0
2021-10-25 11:40:00,209.43,209.45,209.03,209.11,5385.0,194.0799,194.0984,193.7092,193.7833,5385.0
2021-10-25 11:50:00,209.12,209.41,209.04,209.27,5896.0,193.7926,194.0614,193.7185,193.9316,5896.0
2021-10-25 12:00:00,209.3,209.51,209.23,209.44,6312.0,193.9594,194.154,193.8946,194.0892,6312.0
2021-10-25 12:10:00,209.42,209.46,209.32,209.35,3539.0,194.0706,194.1077,193.978,194.0058,3539.0
2021-10-25 12:20:00,209.39,209.42,209.24,209.24,4375.0,194.0428,194.0706,193.9038,193.9038,4375.0
2021-10-25 12:30:00,209.23,209.23,208.85,208.85,7004.0,193.8946,193.8946,193.5424,193.5424,7004.0
2021-10-25 12:40:00,208.75,208.89,208.64,208.65,3600.0,193.4497,193.5795,193.3478,193.3571,3600.0
2021-10-25 12:50:00,208.65,208.84,208.56,208.77,4836.0,193.3571,193.5331,193.2737,193.4683,4836.0
2021-10-25 13:00:00,208.79,209.0,208.79,208.99,5070.0,193.4868,193.6814,193.4868,193.6721,5070.0
2021-10-25 13:10:00,209.0,209.12,208.98,208.98,1787.0,193.6814,193.7926,193.6629,193.6629,1787.0
2021-10-25 13:20:00,208.95,208.96,208.79,208.93,5475.0,193.6351,193.6443,193.4868,193.6165,5475.0
2021-10-25 13:30:00,208.87,208.87,208.54,208.56,2887.0,193.5609,193.5609,193.2551,193.2737,2887.0
2021-10-25 13:40:00,208.54,208.56,208.45,208.56,3845.0,193.2551,193.2737,193.1717,193.2737,3845.0
2021-10-25 13:50:00,208.58,208.6,208.47,208.6,5532.0,193.2922,193.3107,193.1903,193.3107,5532.0
2021-10-25 14:00:00,208.61,208.61,208.52,208.6,3061.0,193.32,193.32,193.2366,193.3107,3061.0
2021-10-25 14:10:00,208.56,208.56,208.33,208.5,4269.0,193.2737,193.2737,193.0605,193.2181,4269.0
2021-10-25 14:20:00,208.54,208.54,208.3,208.38,4389.0,193.2551,193.2551,193.0327,193.1069,4389.0
2021-10-25 14:30:00,208.42,208.52,208.26,208.52,10297.0,193.1439,193.2366,192.9956,193.2366,10297.0
2021-10-25 14:40:00,208.45,208.74,208.45,208.67,10096.0,193.1717,193.4405,193.1717,193.3756,10096.0
2021-10-25 14:50:00,208.56,208.62,208.54,208.59,2500.0,193.2737,193.3293,193.2551,193.3015,2500.0
2021-10-25 15:00:00,208.59,208.8,208.57,208.65,4000.0,193.3015,193.4961,193.2829,193.3571,4000.0
2021-10-25 15:10:00,208.63,208.63,208.24,208.25,12560.0,193.3385,193.3385,192.9771,192.9864,12560.0
2021-10-25 15:20:00,208.24,208.24,207.92,208.01,17870.0,192.9771,192.9771,192.6806,192.764,17870.0
2021-10-25 15:30:00,208.02,208.19,207.85,208.19,17962.0,192.7732,192.9308,192.6157,192.9308,17962.0
2021-10-25 15:40:00,208.19,208.19,207.88,207.88,12597.0,192.9308,192.9308,192.6435,192.6435,12597.0
2021-10-25 15:50:00,207.9,208.13,207.8,208.03,62310.0,192.662,192.8752,192.5694,192.7825,62310.0
2021-10-26 09:30:00,199.21,202.9,198.64,201.44,116399.0,184.609,188.0285,184.0807,186.6755,116399.0
2021-10-26 09:40:00,201.53,202.45,201.12,201.22,27655.0,186.7589,187.6115,186.379,186.4716,27655.0
2021-10-26 09:50:00,201.14,201.36,200.5,200.5,23366.0,186.3975,186.6014,185.8044,185.8044,23366.0
2021-10-26 10:00:00,200.19,200.55,199.63,199.73,24896.0,185.5171,185.8507,184.9982,185.0909,24896.0
2021-10-26 10:10:00,199.75,200.48,199.5,200.48,32884.0,185.1094,185.7859,184.8777,185.7859,32884.0
2021-10-26 10:20:00,200.46,201.25,200.39,200.75,22646.0,185.7673,186.4994,185.7025,186.0361,22646.0
2021-10-26 10:30:00,200.68,200.68,200.14,200.14,12791.0,185.9712,185.9712,185.4708,185.4708,12791.0
2021-10-26 10:40:00,200.06,200.21,199.61,199.94,33999.0,185.3967,185.5357,184.9796,185.2855,33999.0
2021-10-26 10:50:00,199.97,200.51,199.86,200.13,31869.0,185.3133,185.8137,185.2113,185.4615,31869.0
2021-10-26 11:00:00,200.13,202.07,200.1,202.07,42124.0,185.4615,187.2593,185.4337,187.2593,42124.0
2021-10-26 11:10:00,201.98,202.2,201.32,202.07,15412.0,187.1759,187.3798,186.5643,187.2593,15412.0
2021-10-26 11:20:00,202.08,202.9,201.95,202.35,16662.0,187.2686,188.0285,187.1481,187.5188,16662.0
2021-10-26 11:30:00,202.4,202.73,202.28,202.68,15453.0,187.5652,187.871,187.4539,187.8246,15453.0
2021-10-26 11:40:00,202.65,202.84,202.48,202.62,8909.0,187.7968,187.9729,187.6393,187.769,8909.0
2021-10-26 11:50:00,202.57,202.69,202.37,202.6,14965.0,187.7227,187.8339,187.5374,187.7505,14965.0
2021-10-26 12:00:00,202.68,202.88,202.37,202.88,9904.0,187.8246,188.01,187.5374,188.01,9904.0
2021-10-26 12:10:00,202.68,202.68,202.42,202.55,17439.0,187.8246,187.8246,187.5837,187.7042,17439.0
2021-10-26 12:20:00,202.5,202.53,202.12,202.17,15738.0,187.6578,187.6856,187.3057,187.352,15738.0
2021-10-26 12:30:00,202.16,202.68,202.1,202.68,14829.0,187.3427,187.8246,187.2871,187.8246,14829.0
2021-10-26 12:40:00,202.66,202.85,202.5,202.75,8570.0,187.8061,187.9822,187.6578,187.8895,8570.0
2021-10-26 12:50:00,202.74,203.26,202.74,203.13,15529.0,187.8802,188.3621,187.8802,188.2416,15529.0
2021-10-26 13:00:00,203.12,203.48,203.08,203.21,18268.0,188.2324,188.566,188.1953,188.3158,18268.0
2021-10-26 13:10:00,203.17,203.2,202.91,203.06,11917.0,188.2787,188.3065,188.0378,188.1768,11917.0
2021-10-26 13:20:00,203.02,203.09,202.93,202.99,12018.0,188.1397,188.2046,188.0563,188.1119,12018.0
2021-10-26 13:30:00,203.0,203.11,202.83,202.95,27897.0,188.1212,188.2231,187.9636,188.0748,27897.0
2021-10-26 13:40:00,202.98,203.03,202.83,202.9,13163.0,188.1026,188.149,187.9636,188.0285,13163.0
2021-10-26 13:50:00,202.87,203.42,202.83,203.33,27548.0,188.0007,188.5104,187.9636,188.427,27548.0
2021-10-26 14:00:00,203.33,203.95,203.33,203.95,11672.0,188.427,189.0015,188.427,189.0015,11672.0
2021-10-26 14:10:00,203.94,204.5,203.94,204.49,11952.0,188.9923,189.5112,188.9923,189.502,11952.0
2021-10-26 14:20:00,204.43,204.72,204.36,204.72,15027.0,189.4464,189.7151,189.3815,189.7151,15027.0
2021-10-26 14:30:00,204.69,204.76,204.44,204.57,19950.0,189.6873,189.7522,189.4556,189.5761,19950.0
2021-10-26 14:40:00,204.63,204.91,204.6,204.7,28633.0,189.6317,189.8912,189.6039,189.6966,28633.0
2021-10-26 14:50:00,204.75,204.75,204.45,204.6,16684.0,189.7429,189.7429,189.4649,189.6039,16684.0
2021-10-26 15:00:00,204.6,204.81,204.5,204.69,28660.0,189.6039,189.7985,189.5112,189.6873,28660.0
2021-10-26 15:10:00,204.7,205.09,204.7,205.09,32313.0,189.6966,190.058,189.6966,190.058,32313.0
2021-10-26 15:20:00,205.09,205.31,204.95,205.31,32157.0,190.058,190.2619,189.9283,190.2619,32157.0
2021-10-26 15:30:00,205.23,205.25,204.89,205.02,47540.0,190.1877,190.2063,189.8727,189.9931,47540.0
2021-10-26 15:40:00,205.03,205.53,204.66,204.66,47478.0,190.0024,190.4657,189.6595,189.6595,47478.0
2021-10-26 15:50:00,204.83,205.1,204.44,204.45,187339.0,189.817,190.0673,189.4556,189.4649,187339.0
2021-10-27 09:30:00,204.99,204.99,201.27,201.6,55198.0,189.9653,189.9653,186.518,186.8238,55198.0
2021-10-27 09:40:00,201.61,203.86,201.44,203.13,15703.0,186.8331,188.9181,186.6755,188.2416,15703.0
2021-10-27 09:50:00,203.22,204.19,202.74,204.11,17498.0,188.3251,189.224,187.8802,189.1498,17498.0
2021-10-27 10:00:00,204.2,205.79,204.19,205.79,19020.0,189.2332,190.7067,189.224,190.7067,19020.0
2021-10-27 10:10:00,205.8,206.97,205.68,205.97,17044.0,190.716,191.8002,190.6047,190.8735,17044.0
2021-10-27 10:20:00,205.79,206.5,205.5,206.5,22752.0,190.7067,191.3646,190.4379,191.3646,22752.0
2021-10-27 10:30:00,206.35,207.31,206.35,206.49,18502.0,191.2256,192.1153,191.2256,191.3554,18502.0
2021-10-27 10:40:00,206.49,207.13,205.88,206.63,16171.0,191.3554,191.9485,190.7901,191.4851,16171.0
2021-10-27 10:50:00,206.72,207.36,206.64,207.36,9494.0,191.5685,192.1616,191.4944,192.1616,9494.0
2021-10-27 11:00:00,207.23,207.62,207.09,207.51,11498.0,192.0411,192.4026,191.9114,192.3006,11498.0
2021-10-27 11:10:00,207.47,207.67,207.22,207.22,14718.0,192.2635,192.4489,192.0319,192.0319,14718.0
2021-10-27 11:20:00,207.22,207.42,206.81,207.08,7888.0,192.0319,192.2172,191.6519,191.9021,7888.0
2021-10-27 11:30:00,207.08,207.36,206.89,207.15,16411.0,191.9021,192.1616,191.7261,191.967,16411.0
2021-10-27 11:40:00,207.13,207.29,206.66,206.66,13402.0,191.9485,192.0967,191.5129,191.5129,13402.0
2021-10-27 11:50:00,206.61,206.84,206.45,206.67,9110.0,191.4666,191.6797,191.3183,191.5222,9110.0
2021-10-27 12:00:00,206.69,207.93,206.69,207.88,16470.0,191.5407,192.6898,191.5407,192.6435,16470.0
2021-10-27 12:10:00,207.95,208.51,207.91,208.49,15522.0,192.7084,193.2273,192.6713,193.2088,15522.0
2021-10-27 12:20:00,208.49,208.71,207.76,207.77,12636.0,193.2088,193.4127,192.5323,192.5416,12636.0
2021-10-27 12:30:00,207.7,208.16,207.64,207.75,13942.0,192.4767,192.903,192.4211,192.523,13942.0
2021-10-27 12:40:00,207.79,208.04,207.73,207.82,8928.0,192.5601,192.7918,192.5045,192.5879,8928.0
2021-10-27 12:50:00,207.89,208.07,207.55,207.63,9337.0,192.6528,192.8196,192.3377,192.4118,9337.0
2021-10-27 13:00:00,207.65,207.89,207.57,207.86,7085.0,192.4304,192.6528,192.3562,192.625,7085.0
2021-10-27 13:10:00,207.82,207.97,207.75,207.79,8944.0,192.5879,192.7269,192.523,192.5601,8944.0
2021-10-27 13:20:00,207.8,207.83,207.23,207.37,9400.0,192.5694,192.5972,192.0411,192.1709,9400.0
2021-10-27 13:30:00,207.4,207.77,207.39,207.59,11972.0,192.1987,192.5416,192.1894,192.3748,11972.0
2021-10-27 13:40:00,207.58,207.65,207.37,207.42,16356.0,192.3655,192.4304,192.1709,192.2172,16356.0
2021-10-27 13:50:00,207.52,207.59,206.94,207.04,14861.0,192.3099,192.3748,191.7724,191.8651,14861.0
2021-10-27 14:00:00,207.0,207.32,206.76,206.76,10432.0,191.828,192.1245,191.6056,191.6056,10432.0
2021-10-27 14:10:00,206.8,207.28,206.8,207.24,5375.0,191.6427,192.0875,191.6427,192.0504,5375.0
2021-10-27 14:20:00,207.26,207.29,207.06,207.11,8926.0,192.0689,192.0967,191.8836,191.9299,8926.0
2021-10-27 14:30:00,207.06,207.07,206.79,206.79,5223.0,191.8836,191.8929,191.6334,191.6334,5223.0
2021-10-27 14:40:00,206.79,206.97,206.65,206.71,9581.0,191.6334,191.8002,191.5037,191.5593,9581.0
2021-10-27 14:50:00,206.76,206.88,206.59,206.88,11145.0,191.6056,191.7168,191.448,191.7168,11145.0
2021-10-27 15:00:00,206.93,206.94,206.48,206.55,10184.0,191.7631,191.7724,191.3461,191.411,10184.0
2021-10-27 15:10:00,206.57,206.61,205.87,205.87,17151.0,191.4295,191.4666,190.7808,190.7808,17151.0
2021-10-27 15:20:00,205.94,206.14,205.74,206.03,25669.0,190.8457,191.031,190.6603,190.9291,25669.0
2021-10-27 15:30:00,206.03,206.04,205.65,205.85,20168.0,190.9291,190.9384,190.5769,190.7623,20168.0
2021-10-27 15:40:00,205.8,205.89,205.4,205.84,22478.0,190.716,190.7994,190.3453,190.753,22478.0
2021-10-27 15:50:00,205.82,206.1,205.69,205.82,107084.0,190.7345,190.994,190.614,190.7345,107084.0
2021-10-28 09:30:00,207.25,207.49,205.42,205.98,27692.0,192.0597,192.2821,190.3638,190.8828,27692.0
2021-10-28 09:40:00,205.93,206.21,204.15,204.3,29118.0,190.8364,191.0959,189.1869,189.3259,29118.0
2021-10-28 09:50:00,204.67,205.71,204.42,205.21,8681.0,189.6688,190.6325,189.4371,190.1692,8681.0
2021-10-28 10:00:00,205.48,205.81,203.58,203.58,12346.0,190.4194,190.7252,188.6587,188.6587,12346.0
2021-10-28 10:10:00,203.59,203.61,202.51,203.09,12236.0,188.6679,188.6865,187.6671,188.2046,12236.0
2021-10-28 10:20:00,203.17,203.84,202.88,203.76,31679.0,188.2787,188.8996,188.01,188.8255,31679.0
2021-10-28 10:30:00,203.69,204.24,203.69,203.89,12070.0,188.7606,189.2703,188.7606,188.9459,12070.0
2021-10-28 10:40:00,203.74,204.0,203.51,203.66,11206.0,188.8069,189.0479,188.5938,188.7328,11206.0
2021-10-28 10:50:00,203.55,204.02,203.36,203.64,25448.0,188.6309,189.0664,188.4548,188.7143,25448.0
2021-10-28 11:00:00,203.55,203.77,202.84,203.54,8461.0,188.6309,188.8347,187.9729,188.6216,8461.0
2021-10-28 11:10:00,203.54,203.87,202.7,202.96,10975.0,188.6216,188.9274,187.8432,188.0841,10975.0
2021-10-28 11:20:00,203.06,203.13,202.82,202.89,5034.0,188.1768,188.2416,187.9544,188.0192,5034.0
2021-10-28 11:30:00,202.83,203.52,202.83,202.93,10433.0,187.9636,188.6031,187.9636,188.0563,10433.0
2021-10-28 11:40:00,202.97,203.33,202.77,202.81,9576.0,188.0934,188.427,187.908,187.9451,9576.0
2021-10-28 11:50:00,202.83,202.99,202.61,202.93,6540.0,187.9636,188.1119,187.7598,188.0563,6540.0
2021-10-28 12:00:00,202.96,203.79,202.95,203.79,9263.0,188.0841,188.8533,188.0748,188.8533,9263.0
2021-10-28 12:10:00,203.71,203.71,203.41,203.42,6334.0,188.7791,188.7791,188.5011,188.5104,6334.0
2021-10-28 12:20:00,203.41,203.45,203.11,203.29,6734.0,188.5011,188.5382,188.2231,188.3899,6734.0
2021-10-28 12:30:00,203.34,203.54,203.26,203.45,4224.0,188.4363,188.6216,188.3621,188.5382,4224.0
2021-10-28 12:40:00,203.38,204.01,203.23,204.01,7629.0,188.4733,189.0571,188.3343,189.0571,7629.0
2021-10-28 12:50:00,204.01,204.06,203.76,203.88,6971.0,189.0571,189.1035,188.8255,188.9367,6971.0
2021-10-28 13:00:00,203.88,204.01,203.53,203.61,4315.0,188.9367,189.0571,188.6123,188.6865,4315.0
2021-10-28 13:10:00,203.67,203.8,203.41,203.41,5141.0,188.7421,188.8625,188.5011,188.5011,5141.0
2021-10-28 13:20:00,203.42,203.42,203.1,203.19,6551.0,188.5104,188.5104,188.2138,188.2973,6551.0
2021-10-28 13:30:00,203.22,203.51,203.11,203.25,12541.0,188.3251,188.5938,188.2231,188.3529,12541.0
2021-10-28 13:40:00,203.25,203.37,203.0,203.09,9273.0,188.3529,188.4641,188.1212,188.2046,9273.0
2021-10-28 13:50:00,203.05,203.28,203.05,203.17,5663.0,188.1675,188.3807,188.1675,188.2787,5663.0
2021-10-28 14:00:00,203.2,203.54,203.11,203.26,9911.0,188.3065,188.6216,188.2231,188.3621,9911.0
2021-10-28 14:10:00,203.28,203.28,202.69,202.7,7080.0,188.3807,188.3807,187.8339,187.8432,7080.0
2021-10-28 14:20:00,202.66,202.8,202.55,202.55,34594.0,187.8061,187.9358,187.7042,187.7042,34594.0
2021-10-28 14:30:00,202.57,202.57,202.16,202.22,14525.0,187.7227,187.7227,187.3427,187.3983,14525.0
2021-10-28 14:40:00,202.22,202.47,202.04,202.41,19855.0,187.3983,187.63,187.2315,187.5744,19855.0
2021-10-28 14:50:00,202.45,202.49,202.18,202.31,11486.0,187.6115,187.6486,187.3613,187.4818,11486.0
2021-10-28 15:00:00,202.2,202.2,201.6,201.65,15937.0,187.3798,187.3798,186.8238,186.8701,15937.0
2021-10-28 15:10:00,201.5,201.66,201.25,201.48,26886.0,186.7311,186.8794,186.4994,186.7126,26886.0
2021-10-28 15:20:00,201.5,201.57,201.09,201.26,22856.0,186.7311,186.796,186.3512,186.5087,22856.0
2021-10-28 15:30:00,201.22,201.44,201.11,201.31,31250.0,186.4716,186.6755,186.3697,186.555,31250.0
2021-10-28 15:40:00,201.29,202.25,201.28,202.25,29331.0,186.5365,187.4261,186.5272,187.4261,29331.0
2021-10-28 15:50:00,202.3,202.85,202.28,202.5,152225.0,187.4725,187.9822,187.4539,187.6578,152225.0
2021-10-29 09:30:00,202.6,202.74,201.35,202.43,30197.0,187.7505,187.8802,186.5921,187.593,30197.0
2021-10-29 09:40:00,202.43,204.04,202.29,203.97,24632.0,187.593,189.085,187.4632,189.0201,24632.0
2021-10-29 09:50:00,204.05,204.05,202.59,202.91,13534.0,189.0942,189.0942,187.7412,188.0378,13534.0
2021-10-29 10:00:00,202.91,203.2,202.73,202.75,11325.0,188.0378,188.3065,187.871,187.8895,11325.0
2021-10-29 10:10:00,202.67,202.67,202.17,202.43,20115.0,187.8154,187.8154,187.352,187.593,20115.0
2021-10-29 10:20:00,202.56,202.81,201.36,201.66,11500.0,187.7134,187.9451,186.6014,186.8794,11500.0
2021-10-29 10:30:00,201.79,202.31,201.7,202.26,5780.0,186.9999,187.4818,186.9165,187.4354,5780.0
2021-10-29 10:40:00,202.33,202.76,202.33,202.71,6188.0,187.5003,187.8988,187.5003,187.8524,6188.0
2021-10-29 10:50:00,202.71,202.85,202.47,202.47,10124.0,187.8524,187.9822,187.63,187.63,10124.0
2021-10-29 11:00:00,202.49,202.74,202.19,202.59,12420.0,187.6486,187.8802,187.3705,187.7412,12420.0
2021-10-29 11:10:00,202.56,202.63,202.27,202.41,17873.0,187.7134,187.7783,187.4447,187.5744,17873.0
2021-10-29 11:20:00,202.36,202.53,202.34,202.37,10206.0,187.5281,187.6856,187.5096,187.5374,10206.0
2021-10-29 11:30:00,202.39,202.72,202.3,202.72,6324.0,187.5559,187.8617,187.4725,187.8617,6324.0
2021-10-29 11:40:00,202.71,202.71,202.23,202.38,7524.0,187.8524,187.8524,187.4076,187.5466,7524.0
2021-10-29 11:50:00,202.4,202.72,202.35,202.65,6077.0,187.5652,187.8617,187.5188,187.7968,6077.0
2021-10-29 12:00:00,202.67,202.98,202.6,202.93,10971.0,187.8154,188.1026,187.7505,188.0563,10971.0
2021-10-29 12:10:00,202.91,203.19,202.91,203.1,15005.0,188.0378,188.2973,188.0378,188.2138,15005.0
2021-10-29 12:20:00,203.13,203.56,203.08,203.54,6868.0,188.2416,188.6401,188.1953,188.6216,6868.0
2021-10-29 12:30:00,203.57,203.76,203.43,203.74,6379.0,188.6494,188.8255,188.5197,188.8069,6379.0
2021-10-29 12:40:00,203.81,203.95,203.7,203.86,8129.0,188.8718,189.0015,188.7699,188.9181,8129.0
2021-10-29 12:50:00,203.82,204.0,203.76,203.94,17281.0,188.8811,189.0479,188.8255,188.9923,17281.0
2021-10-29 13:00:00,203.95,203.95,203.66,203.79,3975.0,189.0015,189.0015,188.7328,188.8533,3975.0
2021-10-29 13:10:00,203.78,203.78,203.39,203.4,5288.0,188.844,188.844,188.4826,188.4919,5288.0
2021-10-29 13:20:00,203.45,203.61,203.39,203.39,4721.0,188.5382,188.6865,188.4826,188.4826,4721.0
2021-10-29 13:30:00,203.37,203.66,203.19,203.66,11346.0,188.4641,188.7328,188.2973,188.7328,11346.0
2021-10-29 13:40:00,203.63,203.8,203.5,203.53,10140.0,188.705,188.8625,188.5845,188.6123,10140.0
2021-10-29 13:50:00,203.5,203.53,203.31,203.47,11222.0,188.5845,188.6123,188.4085,188.5567,11222.0
2021-10-29 14:00:00,203.47,203.92,203.25,203.84,36651.0,188.5567,188.9737,188.3529,188.8996,36651.0
2021-10-29 14:10:00,203.84,203.84,203.56,203.58,11473.0,188.8996,188.8996,188.6401,188.6587,11473.0
2021-10-29 14:20:00,203.57,203.6,203.35,203.39,14573.0,188.6494,188.6772,188.4455,188.4826,14573.0
2021-10-29 14:30:00,203.34,203.35,203.08,203.17,15867.0,188.4363,188.4455,188.1953,188.2787,15867.0
2021-10-29 14:40:00,203.23,203.29,202.98,203.06,10696.0,188.3343,188.3899,188.1026,188.1768,10696.0
2021-10-29 14:50:00,203.09,203.32,202.91,202.94,12755.0,188.2046,188.4177,188.0378,188.0656,12755.0
2021-10-29 15:00:00,202.93,202.96,202.85,202.89,12071.0,188.0563,188.0841,187.9822,188.0192,12071.0
2021-10-29 15:10:00,202.9,202.95,202.36,202.51,10867.0,188.0285,188.0748,187.5281,187.6671,10867.0
2021-10-29 15:20:00,202.49,202.49,201.91,202.05,10119.0,187.6486,187.6486,187.1111,187.2408,10119.0
2021-10-29 15:30:00,202.11,202.6,202.08,202.5,22569.0,187.2964,187.7505,187.2686,187.6578,22569.0
2021-10-29 15:40:00,202.5,202.74,202.4,202.69,35604.0,187.6578,187.8802,187.5652,187.8339,35604.0
2021-10-29 15:50:00,202.59,202.97,202.43,202.69,160490.0,187.7412,188.0934,187.593,187.8339,160490.0
2021-11-01 09:30:00,202.81,203.48,202.75,203.07,21770.0,187.9451,188.566,187.8895,188.186,21770.0
2021-11-01 09:40:00,203.16,203.85,202.49,202.49,7213.0,188.2694,188.9089,187.6486,187.6486,7213.0
2021-11-01 09:50:00,202.48,202.56,201.78,201.78,10236.0,187.6393,187.7134,186.9906,186.9906,10236.0
2021-11-01 10:00:00,201.98,202.02,201.38,201.84,22941.0,187.1759,187.213,186.6199,187.0462,22941.0
2021-11-01 10:10:00,201.8,201.8,201.26,201.53,4742.0,187.0091,187.0091,186.5087,186.7589,4742.0
2021-11-01 10:20:00,201.53,201.62,200.74,200.83,7481.0,186.7589,186.8423,186.0268,186.1102,7481.0
2021-11-01 10:30:00,200.75,200.75,200.45,200.62,5990.0,186.0361,186.0361,185.7581,185.9156,5990.0
2021-11-01 10:40:00,200.62,201.08,200.62,201.0,11941.0,185.9156,186.3419,185.9156,186.2678,11941.0
2021-11-01 10:50:00,200.91,200.91,200.22,200.52,13226.0,186.1844,186.1844,185.5449,185.8229,13226.0
2021-11-01 11:00:00,200.44,200.85,200.44,200.51,8875.0,185.7488,186.1288,185.7488,185.8137,8875.0
2021-11-01 11:10:00,200.49,200.64,200.34,200.39,22570.0,185.7951,185.9342,185.6561,185.7025,22570.0
2021-11-01 11:20:00,200.46,200.58,199.77,199.94,17908.0,185.7673,185.8786,185.1279,185.2855,17908.0
2021-11-01 11:30:00,199.97,200.31,199.91,200.25,8373.0,185.3133,185.6283,185.2577,185.5727,8373.0
2021-11-01 11:40:00,200.25,200.78,200.17,200.78,4372.0,185.5727,186.0639,185.4986,186.0639,4372.0
2021-11-01 11:50:00,200.75,201.58,200.74,201.57,3889.0,186.0361,186.8053,186.0268,186.796,3889.0
2021-11-01 12:00:00,201.57,201.7,201.44,201.7,3832.0,186.796,186.9165,186.6755,186.9165,3832.0
2021-11-01 12:10:00,201.64,201.73,201.51,201.56,3320.0,186.8609,186.9443,186.7404,186.7867,3320.0
2021-11-01 12:20:00,201.61,201.91,201.61,201.88,13903.0,186.8331,187.1111,186.8331,187.0833,13903.0
2021-11-01 12:30:00,201.91,201.91,201.71,201.76,6039.0,187.1111,187.1111,186.9257,186.9721,6039.0
2021-11-01 12:40:00,201.77,202.05,201.64,202.05,4038.0,186.9813,187.2408,186.8609,187.2408,4038.0
2021-11-01 12:50:00,202.12,202.13,201.76,201.82,7391.0,187.3057,187.3149,186.9721,187.0277,7391.0
2021-11-01 13:00:00,201.93,201.93,201.51,201.52,6474.0,187.1296,187.1296,186.7404,186.7497,6474.0
2021-11-01 13:10:00,201.52,201.66,201.3,201.3,6222.0,186.7497,186.8794,186.5458,186.5458,6222.0
2021-11-01 13:20:00,201.44,201.44,201.0,201.19,7740.0,186.6755,186.6755,186.2678,186.4438,7740.0
2021-11-01 13:30:00,201.24,201.28,201.06,201.19,6931.0,186.4902,186.5272,186.3234,186.4438,6931.0
2021-11-01 13:40:00,201.23,201.28,201.0,201.19,9271.0,186.4809,186.5272,186.2678,186.4438,9271.0
2021-11-01 13:50:00,201.13,201.16,200.95,201.16,4820.0,186.3882,186.416,186.2214,186.416,4820.0
2021-11-01 14:00:00,201.15,201.17,200.85,200.95,3863.0,186.4068,186.4253,186.1288,186.2214,3863.0
2021-11-01 14:10:00,200.97,201.09,200.78,200.79,7941.0,186.24,186.3512,186.0639,186.0732,7941.0
2021-11-01 14:20:00,200.86,201.25,200.85,201.24,3710.0,186.138,186.4994,186.1288,186.4902,3710.0
2021-11-01 14:30:00,201.26,201.66,201.24,201.35,5428.0,186.5087,186.8794,186.4902,186.5921,5428.0
2021-11-01 14:40:00,201.36,201.78,201.36,201.78,5000.0,186.6014,186.9906,186.6014,186.9906,5000.0
2021-11-01 14:50:00,201.78,201.87,201.68,201.73,5722.0,186.9906,187.074,186.8979,186.9443,5722.0
2021-11-01 15:00:00,201.68,201.84,201.64,201.71,5818.0,186.8979,187.0462,186.8609,186.9257,5818.0
2021-11-01 15:10:00,201.76,201.81,201.59,201.59,7704.0,186.9721,187.0184,186.8145,186.8145,7704.0
2021-11-01 15:20:00,201.56,201.74,201.35,201.72,10016.0,186.7867,186.9535,186.5921,186.935,10016.0
2021-11-01 15:30:00,201.75,201.95,201.72,201.78,11362.0,186.9628,187.1481,186.935,186.9906,11362.0
2021-11-01 15:40:00,201.81,201.87,201.7,201.72,14415.0,187.0184,187.074,186.9165,186.935,14415.0
2021-11-01 15:50:00,201.86,202.16,201.63,201.89,100621.0,187.0647,187.3427,186.8516,187.0925,100621.0
2021-11-02 09:30:00,202.51,203.23,202.18,202.83,15797.0,187.6671,188.3343,187.3613,187.9636,15797.0
2021-11-02 09:40:00,202.83,203.1,202.38,202.71,13458.0,187.9636,188.2138,187.5466,187.8524,13458.0
2021-11-02 09:50:00,202.63,203.34,202.55,203.15,9319.0,187.7783,188.4363,187.7042,188.2602,9319.0
2021-11-02 10:00:00,203.14,203.4,202.97,203.26,4459.0,188.2509,188.4919,188.0934,188.3621,4459.0
2021-11-02 10:10:00,203.39,203.46,201.97,202.17,23729.0,188.4826,188.5475,187.1667,187.352,23729.0
2021-11-02 10:20:00,202.41,202.41,201.92,202.1,28254.0,187.5744,187.5744,187.1203,187.2871,28254.0
2021-11-02 10:30:00,202.11,202.11,201.48,201.59,5406.0,187.2964,187.2964,186.7126,186.8145,5406.0
2021-11-02 10:40:00,201.65,201.66,201.11,201.5,23024.0,186.8701,186.8794,186.3697,186.7311,23024.0
2021-11-02 10:50:00,201.38,201.5,200.97,201.47,8692.0,186.6199,186.7311,186.24,186.7033,8692.0
2021-11-02 11:00:00,201.52,201.84,201.47,201.71,5425.0,186.7497,187.0462,186.7033,186.9257,5425.0
2021-11-02 11:10:00,201.66,201.93,201.6,201.78,4481.0,186.8794,187.1296,186.8238,186.9906,4481.0
2021-11-02 11:20:00,201.78,202.04,201.66,201.95,4841.0,186.9906,187.2315,186.8794,187.1481,4841.0
2021-11-02 11:30:00,201.93,202.09,201.91,202.09,5240.0,187.1296,187.2779,187.1111,187.2779,5240.0
2021-11-02 11:40:00,201.97,202.08,201.94,202.01,6127.0,187.1667,187.2686,187.1389,187.2037,6127.0
2021-11-02 11:50:00,201.96,202.05,201.62,201.75,6726.0,187.1574,187.2408,186.8423,186.9628,6726.0
2021-11-02 12:00:00,201.75,202.32,201.69,202.31,6186.0,186.9628,187.491,186.9072,187.4818,6186.0
2021-11-02 12:10:00,202.32,202.56,202.16,202.42,8479.0,187.491,187.7134,187.3427,187.5837,8479.0
2021-11-02 12:20:00,202.48,202.59,202.17,202.3,6167.0,187.6393,187.7412,187.352,187.4725,6167.0
2021-11-02 12:30:00,202.3,202.4,202.24,202.27,7776.0,187.4725,187.5652,187.4169,187.4447,7776.0
2021-11-02 12:40:00,202.28,202.37,202.09,202.26,12717.0,187.4539,187.5374,187.2779,187.4354,12717.0
2021-11-02 12:50:00,202.24,202.28,201.8,201.87,10620.0,187.4169,187.4539,187.0091,187.074,10620.0
2021-11-02 13:00:00,201.9,201.9,201.24,201.59,25907.0,187.1018,187.1018,186.4902,186.8145,25907.0
2021-11-02 13:10:00,201.55,201.75,201.51,201.68,10351.0,186.7775,186.9628,186.7404,186.8979,10351.0
2021-11-02 13:20:00,201.68,201.7,201.51,201.56,6629.0,186.8979,186.9165,186.7404,186.7867,6629.0
2021-11-02 13:30:00,201.53,201.59,201.45,201.56,10315.0,186.7589,186.8145,186.6848,186.7867,10315.0
2021-11-02 13:40:00,201.56,201.7,201.33,201.33,11506.0,186.7867,186.9165,186.5736,186.5736,11506.0
2021-11-02 13:50:00,201.33,201.39,201.07,201.13,11880.0,186.5736,186.6292,186.3326,186.3882,11880.0
2021-11-02 14:00:00,201.15,201.39,201.1,201.31,12595.0,186.4068,186.6292,186.3604,186.555,12595.0
2021-11-02 14:10:00,201.31,201.51,201.3,201.51,8970.0,186.555,186.7404,186.5458,186.7404,8970.0
2021-11-02 14:20:00,201.5,201.62,201.39,201.52,7280.0,186.7311,186.8423,186.6292,186.7497,7280.0
2021-11-02 14:30:00,201.55,201.89,201.55,201.82,8822.0,186.7775,187.0925,186.7775,187.0277,8822.0
2021-11-02 14:40:00,201.82,201.98,201.69,201.73,7344.0,187.0277,187.1759,186.9072,186.9443,7344.0
2021-11-02 14:50:00,201.7,201.82,201.64,201.82,8091.0,186.9165,187.0277,186.8609,187.0277,8091.0
2021-11-02 15:00:00,201.81,201.94,201.71,201.94,7151.0,187.0184,187.1389,186.9257,187.1389,7151.0
2021-11-02 15:10:00,201.95,201.99,201.7,201.77,8354.0,187.1481,187.1852,186.9165,186.9813,8354.0
2021-11-02 15:20:00,201.77,201.87,201.66,201.82,8861.0,186.9813,187.074,186.8794,187.0277,8861.0
2021-11-02 15:30:00,201.86,201.86,201.46,201.48,8821.0,187.0647,187.0647,186.6941,186.7126,8821.0
2021-11-02 15:40:00,201.48,201.78,201.46,201.68,18626.0,186.7126,186.9906,186.6941,186.8979,18626.0
2021-11-02 15:50:00,201.65,201.82,201.41,201.8,73502.0,186.8701,187.0277,186.6477,187.0091,73502.0
2021-11-03 09:30:00,200.95,200.95,199.76,199.88,43662.0,186.2214,186.2214,185.1187,185.2299,43662.0
2021-11-03 09:40:00,199.8,200.22,199.59,199.87,19029.0,185.1557,185.5449,184.9611,185.2206,19029.0
2021-11-03 09:50:00,199.96,200.03,199.68,199.7,24060.0,185.304,185.3689,185.0445,185.063,24060.0
2021-11-03 10:00:00,199.7,200.06,199.34,199.63,30076.0,185.063,185.3967,184.7294,184.9982,30076.0
2021-11-03 10:10:00,199.58,200.75,199.39,200.39,24121.0,184.9518,186.0361,184.7758,185.7025,24121.0
2021-11-03 10:20:00,200.25,200.25,199.75,199.89,16157.0,185.5727,185.5727,185.1094,185.2391,16157.0
2021-11-03 10:30:00,199.85,200.18,199.62,200.12,15336.0,185.2021,185.5079,184.9889,185.4523,15336.0
2021-11-03 10:40:00,200.04,200.16,199.85,199.95,12140.0,185.3781,185.4893,185.2021,185.2947,12140.0
2021-11-03 10:50:00,200.0,200.03,199.86,199.93,13041.0,185.3411,185.3689,185.2113,185.2762,13041.0
2021-11-03 11:00:00,199.93,200.14,199.06,199.06,20832.0,185.2762,185.4708,184.47,184.47,20832.0
2021-11-03 11:10:00,199.1,199.41,198.82,199.41,13164.0,184.507,184.7943,184.2475,184.7943,13164.0
2021-11-03 11:20:00,199.38,199.66,198.69,198.77,16608.0,184.7665,185.026,184.1271,184.2012,16608.0
2021-11-03 11:30:00,198.82,199.18,198.71,198.83,8994.0,184.2475,184.5812,184.1456,184.2568,8994.0
2021-11-03 11:40:00,198.8,198.86,197.91,198.0,39106.0,184.229,184.2846,183.4042,183.4877,39106.0
2021-11-03 11:50:00,197.99,198.38,197.96,198.08,35073.0,183.4784,183.8398,183.4506,183.5618,35073.0
2021-11-03 12:00:00,198.15,198.47,198.14,198.44,9260.0,183.6267,183.9232,183.6174,183.8954,9260.0
2021-11-03 12:10:00,198.44,198.55,198.4,198.45,6219.0,183.8954,183.9973,183.8583,183.9047,6219.0
2021-11-03 12:20:00,198.45,198.49,198.1,198.16,10372.0,183.9047,183.9417,183.5803,183.6359,10372.0
2021-11-03 12:30:00,198.04,198.16,197.86,197.91,12828.0,183.5247,183.6359,183.3579,183.4042,12828.0
2021-11-03 12:40:00,197.92,197.94,197.73,197.8,15693.0,183.4135,183.432,183.2374,183.3023,15693.0
2021-11-03 12:50:00,197.75,197.88,197.61,197.71,12309.0,183.256,183.3764,183.1262,183.2189,12309.0
2021-11-03 13:00:00,197.74,198.22,197.71,198.11,12802.0,183.2467,183.6915,183.2189,183.5896,12802.0
2021-11-03 13:10:00,198.13,198.13,197.76,197.84,8196.0,183.6081,183.6081,183.2652,183.3394,8196.0
2021-11-03 13:20:00,197.95,197.97,197.76,197.88,13158.0,183.4413,183.4598,183.2652,183.3764,13158.0
2021-11-03 13:30:00,197.88,198.04,197.85,197.91,8870.0,183.3764,183.5247,183.3486,183.4042,8870.0
2021-11-03 13:40:00,197.9,197.92,197.71,197.78,6535.0,183.395,183.4135,183.2189,183.2838,6535.0
2021-11-03 13:50:00,197.8,197.88,197.69,197.88,9636.0,183.3023,183.3764,183.2004,183.3764,9636.0
2021-11-03 14:00:00,197.83,198.56,197.73,198.56,54048.0,183.3301,184.0066,183.2374,184.0066,54048.0
2021-11-03 14:10:00,198.51,199.38,198.51,199.37,14189.0,183.9603,184.7665,183.9603,184.7572,14189.0
2021-11-03 14:20:00,199.33,199.66,199.23,199.37,13402.0,184.7202,185.026,184.6275,184.7572,13402.0
2021-11-03 14:30:00,199.41,200.07,199.41,200.01,47285.0,184.7943,185.4059,184.7943,185.3503,47285.0
2021-11-03 14:40:00,199.99,200.82,199.98,200.82,12716.0,185.3318,186.101,185.3225,186.101,12716.0
2021-11-03 14:50:00,200.79,200.83,200.15,200.38,57510.0,186.0732,186.1102,185.4801,185.6932,57510.0
2021-11-03 15:00:00,200.54,201.0,200.54,200.99,6800.0,185.8415,186.2678,185.8415,186.2585,6800.0
2021-11-03 15:10:00,200.95,200.96,200.64,200.67,8553.0,186.2214,186.2307,185.9342,185.962,8553.0
2021-11-03 15:20:00,200.72,200.72,200.32,200.46,9430.0,186.0083,186.0083,185.6376,185.7673,9430.0
2021-11-03 15:30:00,200.47,200.86,200.32,200.36,20583.0,185.7766,186.138,185.6376,185.6747,20583.0
2021-11-03 15:40:00,200.34,200.87,200.3,200.83,30316.0,185.6561,186.1473,185.6191,186.1102,30316.0
2021-11-03 15:50:00,200.84,201.25,200.78,201.21,90166.0,186.1195,186.4994,186.0639,186.4624,90166.0
2021-11-04 09:30:00,200.73,201.18,199.81,199.89,40948.0,186.0176,186.4346,185.165,185.2391,40948.0
2021-11-04 09:40:00,200.15,200.82,199.55,199.58,11681.0,185.4801,186.101,184.924,184.9518,11681.0
2021-11-04 09:50:00,199.6,200.27,199.58,199.71,14616.0,184.9704,185.5913,184.9518,185.0723,14616.0
2021-11-04 10:00:00,199.68,199.91,199.22,199.53,17359.0,185.0445,185.2577,184.6182,184.9055,17359.0
2021-11-04 10:10:00,199.48,199.61,198.9,198.9,26964.0,184.8592,184.9796,184.3217,184.3217,26964.0
2021-11-04 10:20:00,198.98,199.08,198.11,198.11,19503.0,184.3958,184.4885,183.5896,183.5896,19503.0
2021-11-04 10:30:00,198.2,198.67,198.2,198.54,30244.0,183.673,184.1085,183.673,183.9881,30244.0
2021-11-04 10:40:00,198.52,198.77,198.35,198.35,18865.0,183.9695,184.2012,183.812,183.812,18865.0
2021-11-04 10:50:00,198.35,198.5,197.85,198.15,34139.0,183.812,183.951,183.3486,183.6267,34139.0
2021-11-04 11:00:00,198.15,198.78,198.09,198.56,10142.0,183.6267,184.2105,183.5711,184.0066,10142.0
2021-11-04 11:10:00,198.57,198.86,198.39,198.6,32560.0,184.0159,184.2846,183.8491,184.0437,32560.0
2021-11-04 11:20:00,198.65,198.89,198.62,198.87,20483.0,184.09,184.3124,184.0622,184.2939,20483.0
2021-11-04 11:30:00,198.87,199.28,198.85,199.01,18071.0,184.2939,184.6738,184.2754,184.4236,18071.0
2021-11-04 11:40:00,199.18,199.28,199.04,199.11,7096.0,184.5812,184.6738,184.4514,184.5163,7096.0
2021-11-04 11:50:00,199.05,199.25,198.87,199.12,7637.0,184.4607,184.646,184.2939,184.5256,7637.0
2021-11-04 12:00:00,199.08,199.39,198.91,199.24,15271.0,184.4885,184.7758,184.331,184.6368,15271.0
2021-11-04 12:10:00,199.21,199.21,198.92,198.98,10073.0,184.609,184.609,184.3402,184.3958,10073.0
2021-11-04 12:20:00,199.02,199.09,198.92,199.05,10648.0,184.4329,184.4978,184.3402,184.4607,10648.0
2021-11-04 12:30:00,199.05,199.05,198.7,198.81,12402.0,184.4607,184.4607,184.1363,184.2383,12402.0
2021-11-04 12:40:00,198.82,199.12,198.82,199.0,14295.0,184.2475,184.5256,184.2475,184.4144,14295.0
2021-11-04 12:50:00,199.0,199.15,199.0,199.06,8704.0,184.4144,184.5534,184.4144,184.47,8704.0
2021-11-04 13:00:00,199.05,199.09,198.42,198.43,12331.0,184.4607,184.4978,183.8769,183.8861,12331.0
2021-11-04 13:10:00,198.53,198.72,198.2,198.2,14410.0,183.9788,184.1549,183.673,183.673,14410.0
2021-11-04 13:20:00,198.29,198.34,197.88,198.23,20160.0,183.7564,183.8027,183.3764,183.7008,20160.0
2021-11-04 13:30:00,198.2,198.35,197.94,198.3,16415.0,183.673,183.812,183.432,183.7657,16415.0
2021-11-04 13:40:00,198.42,198.62,198.24,198.48,7069.0,183.8769,184.0622,183.7101,183.9325,7069.0
2021-11-04 13:50:00,198.5,198.65,198.46,198.53,21494.0,183.951,184.09,183.9139,183.9788,21494.0
2021-11-04 14:00:00,198.5,198.5,198.34,198.42,15541.0,183.951,183.951,183.8027,183.8769,15541.0
2021-11-04 14:10:00,198.39,198.39,198.04,198.05,5005.0,183.8491,183.8491,183.5247,183.534,5005.0
2021-11-04 14:20:00,198.04,198.13,197.73,197.77,13322.0,183.5247,183.6081,183.2374,183.2745,13322.0
2021-11-04 14:30:00,197.75,197.8,197.68,197.7,15420.0,183.256,183.3023,183.1911,183.2096,15420.0
2021-11-04 14:40:00,197.73,197.87,197.73,197.83,8090.0,183.2374,183.3672,183.2374,183.3301,8090.0
2021-11-04 14:50:00,197.81,197.86,197.61,197.73,10211.0,183.3116,183.3579,183.1262,183.2374,10211.0
2021-11-04 15:00:00,197.81,198.18,197.76,197.92,14478.0,183.3116,183.6545,183.2652,183.4135,14478.0
2021-11-04 15:10:00,197.94,198.01,197.65,197.72,18262.0,183.432,183.4969,183.1633,183.2282,18262.0
2021-11-04 15:20:00,197.74,197.99,197.73,197.86,10216.0,183.2467,183.4784,183.2374,183.3579,10216.0
2021-11-04 15:30:00,197.87,198.13,197.73,198.03,24461.0,183.3672,183.6081,183.2374,183.5155,24461.0
2021-11-04 15:40:00,198.06,198.08,197.74,197.75,26391.0,183.5433,183.5618,183.2467,183.256,26391.0
2021-11-04 15:50:00,197.74,198.16,197.74,198.16,95010.0,183.2467,183.6359,183.2467,183.6359,95010.0
2021-11-05 09:30:00,200.25,200.83,199.01,199.73,47089.0,185.5727,186.1102,184.4236,185.0909,47089.0
2021-11-05 09:40:00,199.9,200.49,199.89,200.04,19782.0,185.2484,185.7951,185.2391,185.3781,19782.0
2021-11-05 09:50:00,200.0,200.78,199.99,200.71,21168.0,185.3411,186.0639,185.3318,185.999,21168.0
2021-11-05 10:00:00,200.59,200.77,199.84,200.09,17081.0,185.8878,186.0546,185.1928,185.4245,17081.0
2021-11-05 10:10:00,200.06,200.08,199.45,199.85,17902.0,185.3967,185.4152,184.8314,185.2021,17902.0
2021-11-05 10:20:00,199.79,200.13,199.47,199.77,11460.0,185.1465,185.4615,184.8499,185.1279,11460.0
2021-11-05 10:30:00,199.83,200.36,199.66,199.92,13263.0,185.1835,185.6747,185.026,185.2669,13263.0
2021-11-05 10:40:00,200.0,200.15,199.7,200.15,19414.0,185.3411,185.4801,185.063,185.4801,19414.0
2021-11-05 10:50:00,200.16,200.33,199.79,200.01,12992.0,185.4893,185.6469,185.1465,185.3503,12992.0
2021-11-05 11:00:00,199.94,200.32,199.72,200.32,22479.0,185.2855,185.6376,185.0816,185.6376,22479.0
2021-11-05 11:10:00,200.3,200.45,200.22,200.26,34558.0,185.6191,185.7581,185.5449,185.582,34558.0
2021-11-05 11:20:00,200.29,200.32,200.06,200.26,18691.0,185.6098,185.6376,185.3967,185.582,18691.0
2021-11-05 11:30:00,200.21,200.35,199.87,199.94,15012.0,185.5357,185.6654,185.2206,185.2855,15012.0
2021-11-05 11:40:00,199.91,200.12,199.91,199.93,7184.0,185.2577,185.4523,185.2577,185.2762,7184.0
2021-11-05 11:50:00,199.88,199.88,199.69,199.73,6559.0,185.2299,185.2299,185.0538,185.0909,6559.0
2021-11-05 12:00:00,199.69,200.2,199.58,200.16,9742.0,185.0538,185.5264,184.9518,185.4893,9742.0
2021-11-05 12:10:00,200.16,200.37,200.1,200.24,10958.0,185.4893,185.6839,185.4337,185.5635,10958.0
2021-11-05 12:20:00,200.24,200.47,200.18,200.38,10079.0,185.5635,185.7766,185.5079,185.6932,10079.0
2021-11-05 12:30:00,200.4,200.73,200.35,200.66,37878.0,185.7117,186.0176,185.6654,185.9527,37878.0
2021-11-05 12:40:00,200.69,200.79,200.63,200.77,9901.0,185.9805,186.0732,185.9249,186.0546,9901.0
2021-11-05 12:50:00,200.79,200.82,200.46,200.51,15098.0,186.0732,186.101,185.7673,185.8137,15098.0
2021-11-05 13:00:00,200.5,200.62,200.24,200.24,13182.0,185.8044,185.9156,185.5635,185.5635,13182.0
2021-11-05 13:10:00,200.27,200.3,200.08,200.29,19270.0,185.5913,185.6191,185.4152,185.6098,19270.0
2021-11-05 13:20:00,200.25,200.27,199.84,199.91,13041.0,185.5727,185.5913,185.1928,185.2577,13041.0
2021-11-05 13:30:00,199.94,200.3,199.94,200.09,6242.0,185.2855,185.6191,185.2855,185.4245,6242.0
2021-11-05 13:40:00,200.06,200.06,199.6,199.65,11149.0,185.3967,185.3967,184.9704,185.0167,11149.0
2021-11-05 13:50:00,199.75,199.95,199.75,199.88,8673.0,185.1094,185.2947,185.1094,185.2299,8673.0
2021-11-05 14:00:00,199.84,200.28,199.79,200.19,10997.0,185.1928,185.6005,185.1465,185.5171,10997.0
2021-11-05 14:10:00,200.15,200.34,200.15,200.34,12557.0,185.4801,185.6561,185.4801,185.6561,12557.0
2021-11-05 14:20:00,200.34,200.44,200.13,200.4,22281.0,185.6561,185.7488,185.4615,185.7117,22281.0
2021-11-05 14:30:00,200.38,200.43,200.19,200.4,12014.0,185.6932,185.7395,185.5171,185.7117,12014.0
2021-11-05 14:40:00,200.38,200.42,200.2,200.29,12872.0,185.6932,185.7303,185.5264,185.6098,12872.0
2021-11-05 14:50:00,200.35,200.5,200.3,200.5,15316.0,185.6654,185.8044,185.6191,185.8044,15316.0
2021-11-05 15:00:00,200.5,200.92,200.43,200.92,21932.0,185.8044,186.1936,185.7395,186.1936,21932.0
2021-11-05 15:10:00,200.92,201.06,200.86,200.87,30976.0,186.1936,186.3234,186.138,186.1473,30976.0
2021-11-05 15:20:00,200.85,201.36,200.77,200.78,25803.0,186.1288,186.6014,186.0546,186.0639,25803.0
2021-11-05 15:30:00,200.77,201.26,200.55,201.18,33200.0,186.0546,186.5087,185.8507,186.4346,33200.0
2021-11-05 15:40:00,201.16,201.16,200.64,200.66,34356.0,186.416,186.416,185.9342,185.9527,34356.0
2021-11-05 15:50:00,200.7,201.05,200.49,201.0,114681.0,185.9898,186.3141,185.7951,186.2678,114681.0
2021-11-08 09:30:00,201.91,202.59,200.08,200.28,38008.0,187.1111,187.7412,185.4152,185.6005,38008.0
2021-11-08 09:40:00,200.17,201.28,200.17,200.47,12395.0,185.4986,186.5272,185.4986,185.7766,12395.0
2021-11-08 09:50:00,200.47,201.92,200.46,201.28,18906.0,185.7766,187.1203,185.7673,186.5272,18906.0
2021-11-08 10:00:00,201.28,201.28,200.22,200.75,22696.0,186.5272,186.5272,185.5449,186.0361,22696.0
2021-11-08 10:10:00,200.88,201.45,200.8,201.28,18576.0,186.1566,186.6848,186.0824,186.5272,18576.0
2021-11-08 10:20:00,201.37,201.58,201.06,201.44,55797.0,186.6106,186.8053,186.3234,186.6755,55797.0
2021-11-08 10:30:00,201.33,201.49,201.04,201.17,25366.0,186.5736,186.7219,186.3048,186.4253,25366.0
2021-11-08 10:40:00,201.1,201.56,200.86,201.48,12839.0,186.3604,186.7867,186.138,186.7126,12839.0
2021-11-08 10:50:00,201.54,201.86,201.41,201.79,23135.0,186.7682,187.0647,186.6477,186.9999,23135.0
2021-11-08 11:00:00,201.76,202.12,201.5,201.66,23033.0,186.9721,187.3057,186.7311,186.8794,23033.0
2021-11-08 11:10:00,201.64,201.89,201.26,201.89,7241.0,186.8609,187.0925,186.5087,187.0925,7241.0
2021-11-08 11:20:00,201.84,201.88,201.63,201.66,17584.0,187.0462,187.0833,186.8516,186.8794,17584.0
2021-11-08 11:30:00,201.72,201.94,201.5,201.67,8771.0,186.935,187.1389,186.7311,186.8887,8771.0
2021-11-08 11:40:00,201.74,202.05,201.74,201.97,7905.0,186.9535,187.2408,186.9535,187.1667,7905.0
2021-11-08 11:50:00,201.98,202.25,201.88,202.07,14560.0,187.1759,187.4261,187.0833,187.2593,14560.0
2021-11-08 12:00:00,202.0,202.35,201.93,202.35,6943.0,187.1945,187.5188,187.1296,187.5188,6943.0
2021-11-08 12:10:00,202.36,202.37,201.91,201.92,10105.0,187.5281,187.5374,187.1111,187.1203,10105.0
2021-11-08 12:20:00,201.87,202.31,201.87,202.26,7937.0,187.074,187.4818,187.074,187.4354,7937.0
2021-11-08 12:30:00,202.31,202.34,202.03,202.03,14943.0,187.4818,187.5096,187.2223,187.2223,14943.0
2021-11-08 12:40:00,201.98,202.29,201.98,202.18,8965.0,187.1759,187.4632,187.1759,187.3613,8965.0
2021-11-08 12:50:00,202.18,202.49,202.12,202.42,15767.0,187.3613,187.6486,187.3057,187.5837,15767.0
2021-11-08 13:00:00,202.45,202.69,202.27,202.33,7759.0,187.6115,187.8339,187.4447,187.5003,7759.0
2021-11-08 13:10:00,202.26,202.49,202.12,202.28,9872.0,187.4354,187.6486,187.3057,187.4539,9872.0
2021-11-08 13:20:00,202.37,202.6,202.28,202.33,14823.0,187.5374,187.7505,187.4539,187.5003,14823.0
2021-11-08 13:30:00,202.33,202.51,202.29,202.46,7558.0,187.5003,187.6671,187.4632,187.6208,7558.0
2021-11-08 13:40:00,202.5,202.5,202.12,202.32,6471.0,187.6578,187.6578,187.3057,187.491,6471.0
2021-11-08 13:50:00,202.29,202.52,202.21,202.46,7497.0,187.4632,187.6764,187.3891,187.6208,7497.0
2021-11-08 14:00:00,202.45,202.55,202.24,202.52,17911.0,187.6115,187.7042,187.4169,187.6764,17911.0
2021-11-08 14:10:00,202.54,202.54,202.3,202.38,9325.0,187.6949,187.6949,187.4725,187.5466,9325.0
2021-11-08 14:20:00,202.34,202.5,202.25,202.43,7506.0,187.5096,187.6578,187.4261,187.593,7506.0
2021-11-08 14:30:00,202.45,202.52,202.31,202.43,5240.0,187.6115,187.6764,187.4818,187.593,5240.0
2021-11-08 14:40:00,202.43,202.5,202.35,202.48,6053.0,187.593,187.6578,187.5188,187.6393,6053.0
2021-11-08 14:50:00,202.45,202.68,202.42,202.62,8168.0,187.6115,187.8246,187.5837,187.769,8168.0
2021-11-08 15:00:00,202.62,202.64,202.53,202.6,9367.0,187.769,187.7876,187.6856,187.7505,9367.0
2021-11-08 15:10:00,202.58,202.65,202.47,202.65,8794.0,187.732,187.7968,187.63,187.7968,8794.0
2021-11-08 15:20:00,202.7,202.7,202.4,202.55,20375.0,187.8432,187.8432,187.5652,187.7042,20375.0
2021-11-08 15:30:00,202.54,203.17,202.53,203.0,25716.0,187.6949,188.2787,187.6856,188.1212,25716.0
2021-11-08 15:40:00,202.99,203.0,202.58,202.63,22176.0,188.1119,188.1212,187.732,187.7783,22176.0
2021-11-08 15:50:00,202.55,202.85,202.51,202.62,108190.0,187.7042,187.9822,187.6671,187.769,108190.0
2021-11-09 09:30:00,202.82,203.63,202.58,203.43,15365.0,187.9544,188.705,187.732,188.5197,15365.0
2021-11-09 09:40:00,203.07,203.25,202.38,202.59,4710.0,188.186,188.3529,187.5466,187.7412,4710.0
2021-11-09 09:50:00,202.85,203.33,202.82,203.07,5175.0,187.9822,188.427,187.9544,188.186,5175.0
2021-11-09 10:00:00,203.23,203.38,202.8,202.92,5979.0,188.3343,188.4733,187.9358,188.047,5979.0
2021-11-09 10:10:00,202.8,202.8,202.1,202.1,5317.0,187.9358,187.9358,187.2871,187.2871,5317.0
2021-11-09 10:20:00,202.2,202.86,202.18,202.85,4001.0,187.3798,187.9914,187.3613,187.9822,4001.0
2021-11-09 10:30:00,202.78,202.78,202.03,202.03,4906.0,187.9173,187.9173,187.2223,187.2223,4906.0
2021-11-09 10:40:00,202.02,202.37,201.97,201.98,6103.0,187.213,187.5374,187.1667,187.1759,6103.0
2021-11-09 10:50:00,201.95,202.05,201.69,202.04,5511.0,187.1481,187.2408,186.9072,187.2315,5511.0
2021-11-09 11:00:00,202.03,202.28,201.82,201.82,5597.0,187.2223,187.4539,187.0277,187.0277,5597.0
2021-11-09 11:10:00,201.7,201.78,201.43,201.59,3070.0,186.9165,186.9906,186.6662,186.8145,3070.0
2021-11-09 11:20:00,201.62,201.64,201.23,201.41,6033.0,186.8423,186.8609,186.4809,186.6477,6033.0
2021-11-09 11:30:00,201.47,201.94,201.46,201.89,5504.0,186.7033,187.1389,186.6941,187.0925,5504.0
2021-11-09 11:40:00,201.92,202.12,201.87,201.98,3526.0,187.1203,187.3057,187.074,187.1759,3526.0
2021-11-09 11:50:00,201.94,202.27,201.87,202.09,2861.0,187.1389,187.4447,187.074,187.2779,2861.0
2021-11-09 12:00:00,202.09,202.3,202.08,202.26,3545.0,187.2779,187.4725,187.2686,187.4354,3545.0
2021-11-09 12:10:00,202.38,202.7,202.37,202.64,4942.0,187.5466,187.8432,187.5374,187.7876,4942.0
2021-11-09 12:20:00,202.57,202.92,202.48,202.92,7210.0,187.7227,188.047,187.6393,188.047,7210.0
2021-11-09 12:30:00,202.91,203.22,202.91,203.06,13753.0,188.0378,188.3251,188.0378,188.1768,13753.0
2021-11-09 12:40:00,203.09,203.18,202.79,202.79,4697.0,188.2046,188.288,187.9266,187.9266,4697.0
2021-11-09 12:50:00,202.79,203.0,202.74,202.94,7817.0,187.9266,188.1212,187.8802,188.0656,7817.0
2021-11-09 13:00:00,202.89,203.0,202.86,202.96,2395.0,188.0192,188.1212,187.9914,188.0841,2395.0
2021-11-09 13:10:00,202.96,203.01,202.67,202.91,8021.0,188.0841,188.1304,187.8154,188.0378,8021.0
2021-11-09 13:20:00,202.93,202.93,202.65,202.82,4474.0,188.0563,188.0563,187.7968,187.9544,4474.0
2021-11-09 13:30:00,202.91,202.93,202.31,202.32,13040.0,188.0378,188.0563,187.4818,187.491,13040.0
2021-11-09 13:40:00,202.39,202.65,202.3,202.56,3556.0,187.5559,187.7968,187.4725,187.7134,3556.0
2021-11-09 13:50:00,202.57,202.61,202.43,202.51,3337.0,187.7227,187.7598,187.593,187.6671,3337.0
2021-11-09 14:00:00,202.51,202.63,202.15,202.15,6100.0,187.6671,187.7783,187.3335,187.3335,6100.0
2021-11-09 14:10:00,202.11,202.24,201.9,202.22,5209.0,187.2964,187.4169,187.1018,187.3983,5209.0
2021-11-09 14:20:00,202.18,202.32,202.18,202.3,4325.0,187.3613,187.491,187.3613,187.4725,4325.0
2021-11-09 14:30:00,202.34,202.36,202.22,202.25,3181.0,187.5096,187.5281,187.3983,187.4261,3181.0
2021-11-09 14:40:00,202.3,202.51,202.29,202.37,3641.0,187.4725,187.6671,187.4632,187.5374,3641.0
2021-11-09 14:50:00,202.35,202.75,202.35,202.63,15927.0,187.5188,187.8895,187.5188,187.7783,15927.0
2021-11-09 15:00:00,202.7,202.8,202.5,202.53,3508.0,187.8432,187.9358,187.6578,187.6856,3508.0
2021-11-09 15:10:00,202.55,202.82,202.5,202.81,4230.0,187.7042,187.9544,187.6578,187.9451,4230.0
2021-11-09 15:20:00,202.75,202.91,202.64,202.91,5029.0,187.8895,188.0378,187.7876,188.0378,5029.0
2021-11-09 15:30:00,202.92,202.92,202.5,202.5,9950.0,188.047,188.047,187.6578,187.6578,9950.0
2021-11-09 15:40:00,202.52,202.86,202.52,202.75,16994.0,187.6764,187.9914,187.6764,187.8895,16994.0
2021-11-09 15:50:00,202.76,202.97,202.6,202.94,42842.0,187.8988,188.0934,187.7505,188.0656,42842.0
2021-11-10 09:30:00,203.08,203.75,202.82,203.44,22325.0,188.1953,188.8162,187.9544,188.5289,22325.0
2021-11-10 09:40:00,203.52,203.64,202.94,203.02,6019.0,188.6031,188.7143,188.0656,188.1397,6019.0
2021-11-10 09:50:00,202.97,203.65,202.97,202.99,7383.0,188.0934,188.7235,188.0934,188.1119,7383.0
2021-11-10 10:00:00,203.04,203.04,202.08,202.43,4373.0,188.1582,188.1582,187.2686,187.593,4373.0
2021-11-10 10:10:00,202.5,202.76,202.32,202.49,1402.0,187.6578,187.8988,187.491,187.6486,1402.0
2021-11-10 10:20:00,202.56,202.91,202.56,202.63,2731.0,187.7134,188.0378,187.7134,187.7783,2731.0
2021-11-10 10:30:00,202.54,202.83,202.38,202.83,600.0,187.6949,187.9636,187.5466,187.9636,600.0
2021-11-10 10:40:00,203.11,203.16,202.74,203.16,6423.0,188.2231,188.2694,187.8802,188.2694,6423.0
2021-11-10 10:50:00,203.08,203.22,202.86,202.86,3530.0,188.1953,188.3251,187.9914,187.9914,3530.0
2021-11-10 11:00:00,202.92,203.16,202.84,203.16,5312.0,188.047,188.2694,187.9729,188.2694,5312.0
2021-11-10 11:10:00,203.18,203.5,203.03,203.14,5287.0,188.288,188.5845,188.149,188.2509,5287.0
2021-11-10 11:20:00,203.16,203.32,203.12,203.21,2353.0,188.2694,188.4177,188.2324,188.3158,2353.0
2021-11-10 11:30:00,203.21,203.42,203.17,203.24,4990.0,188.3158,188.5104,188.2787,188.3436,4990.0
2021-11-10 11:40:00,203.28,203.45,203.19,203.29,3104.0,188.3807,188.5382,188.2973,188.3899,3104.0
2021-11-10 11:50:00,203.43,203.48,203.24,203.33,3843.0,188.5197,188.566,188.3436,188.427,3843.0
2021-11-10 12:00:00,203.35,203.38,202.75,202.76,8299.0,188.4455,188.4733,187.8895,187.8988,8299.0
2021-11-10 12:10:00,202.79,202.79,202.51,202.51,3045.0,187.9266,187.9266,187.6671,187.6671,3045.0
2021-11-10 12:20:00,202.61,202.61,202.21,202.27,5547.0,187.7598,187.7598,187.3891,187.4447,5547.0
2021-11-10 12:30:00,202.28,202.39,202.14,202.15,2705.0,187.4539,187.5559,187.3242,187.3335,2705.0
2021-11-10 12:40:00,202.18,202.18,201.63,201.67,4716.0,187.3613,187.3613,186.8516,186.8887,4716.0
2021-11-10 12:50:00,201.72,201.75,201.6,201.69,6525.0,186.935,186.9628,186.8238,186.9072,6525.0
2021-11-10 13:00:00,201.66,202.02,201.54,201.98,7110.0,186.8794,187.213,186.7682,187.1759,7110.0
2021-11-10 13:10:00,202.06,202.34,202.03,202.09,4762.0,187.2501,187.5096,187.2223,187.2779,4762.0
2021-11-10 13:20:00,202.21,202.43,202.18,202.43,4469.0,187.3891,187.593,187.3613,187.593,4469.0
2021-11-10 13:30:00,202.37,202.55,202.36,202.42,6816.0,187.5374,187.7042,187.5281,187.5837,6816.0
2021-11-10 13:40:00,202.42,202.42,202.01,202.02,4425.0,187.5837,187.5837,187.2037,187.213,4425.0
2021-11-10 13:50:00,201.93,202.08,201.86,201.88,7741.0,187.1296,187.2686,187.0647,187.0833,7741.0
2021-11-10 14:00:00,201.88,202.04,201.33,201.33,22402.0,187.0833,187.2315,186.5736,186.5736,22402.0
2021-11-10 14:10:00,201.34,201.67,201.21,201.58,8483.0,186.5828,186.8887,186.4624,186.8053,8483.0
2021-11-10 14:20:00,201.54,201.62,201.45,201.56,3652.0,186.7682,186.8423,186.6848,186.7867,3652.0
2021-11-10 14:30:00,201.5,201.69,201.45,201.62,3676.0,186.7311,186.9072,186.6848,186.8423,3676.0
2021-11-10 14:40:00,201.65,201.83,201.45,201.78,5076.0,186.8701,187.0369,186.6848,186.9906,5076.0
2021-11-10 14:50:00,201.81,201.97,201.75,201.75,4546.0,187.0184,187.1667,186.9628,186.9628,4546.0
2021-11-10 15:00:00,201.81,201.81,201.41,201.63,2953.0,187.0184,187.0184,186.6477,186.8516,2953.0
2021-11-10 15:10:00,201.59,201.76,201.58,201.66,3947.0,186.8145,186.9721,186.8053,186.8794,3947.0
2021-11-10 15:20:00,201.7,201.79,201.54,201.59,11456.0,186.9165,186.9999,186.7682,186.8145,11456.0
2021-11-10 15:30:00,201.55,201.63,201.22,201.24,11830.0,186.7775,186.8516,186.4716,186.4902,11830.0
2021-11-10 15:40:00,201.26,201.3,201.1,201.22,22981.0,186.5087,186.5458,186.3604,186.4716,22981.0
2021-11-10 15:50:00,201.26,201.52,201.2,201.28,75900.0,186.5087,186.7497,186.4531,186.5272,75900.0
2021-11-11 09:30:00,200.77,201.25,200.12,200.22,19116.0,186.0546,186.4994,185.4523,185.5449,19116.0
2021-11-11 09:40:00,200.1,200.74,200.03,200.03,4337.0,185.4337,186.0268,185.3689,185.3689,4337.0
2021-11-11 09:50:00,200.14,200.14,198.81,199.44,16429.0,185.4708,185.4708,184.2383,184.8221,16429.0
2021-11-11 10:00:00,199.42,199.87,199.34,199.87,12172.0,184.8036,185.2206,184.7294,185.2206,12172.0
2021-11-11 10:10:00,199.87,200.37,199.69,200.22,11312.0,185.2206,185.6839,185.0538,185.5449,11312.0
2021-11-11 10:20:00,200.25,200.63,200.2,200.59,7514.0,185.5727,185.9249,185.5264,185.8878,7514.0
2021-11-11 10:30:00,200.62,200.62,200.23,200.43,13563.0,185.9156,185.9156,185.5542,185.7395,13563.0
2021-11-11 10:40:00,200.45,200.58,200.18,200.46,13652.0,185.7581,185.8786,185.5079,185.7673,13652.0
2021-11-11 10:50:00,200.46,200.7,200.38,200.4,8929.0,185.7673,185.9898,185.6932,185.7117,8929.0
2021-11-11 11:00:00,200.38,200.51,200.32,200.5,6273.0,185.6932,185.8137,185.6376,185.8044,6273.0
2021-11-11 11:10:00,200.5,200.66,200.42,200.65,6867.0,185.8044,185.9527,185.7303,185.9434,6867.0
2021-11-11 11:20:00,200.69,200.92,200.68,200.77,9410.0,185.9805,186.1936,185.9712,186.0546,9410.0
2021-11-11 11:30:00,200.76,201.32,200.68,201.19,13874.0,186.0454,186.5643,185.9712,186.4438,13874.0
2021-11-11 11:40:00,201.19,201.45,201.13,201.29,16928.0,186.4438,186.6848,186.3882,186.5365,16928.0
2021-11-11 11:50:00,201.27,201.36,200.53,200.53,18112.0,186.518,186.6014,185.8322,185.8322,18112.0
2021-11-11 12:00:00,200.58,200.58,199.56,199.56,7289.0,185.8786,185.8786,184.9333,184.9333,7289.0
2021-11-11 12:10:00,199.61,200.09,199.56,200.09,35824.0,184.9796,185.4245,184.9333,185.4245,35824.0
2021-11-11 12:20:00,199.97,200.22,199.93,200.16,11768.0,185.3133,185.5449,185.2762,185.4893,11768.0
2021-11-11 12:30:00,200.18,200.26,200.11,200.19,7448.0,185.5079,185.582,185.443,185.5171,7448.0
2021-11-11 12:40:00,200.15,200.15,199.95,199.97,18980.0,185.4801,185.4801,185.2947,185.3133,18980.0
2021-11-11 12:50:00,200.01,200.11,199.95,200.11,14063.0,185.3503,185.443,185.2947,185.443,14063.0
2021-11-11 13:00:00,200.07,200.07,199.54,199.54,5237.0,185.4059,185.4059,184.9148,184.9148,5237.0
2021-11-11 13:10:00,199.57,199.72,199.56,199.72,8353.0,184.9426,185.0816,184.9333,185.0816,8353.0
2021-11-11 13:20:00,199.67,199.68,199.53,199.59,24328.0,185.0352,185.0445,184.9055,184.9611,24328.0
2021-11-11 13:30:00,199.57,199.71,199.42,199.62,11553.0,184.9426,185.0723,184.8036,184.9889,11553.0
2021-11-11 13:40:00,199.64,199.68,199.5,199.67,32034.0,185.0074,185.0445,184.8777,185.0352,32034.0
2021-11-11 13:50:00,199.67,199.77,199.47,199.5,15751.0,185.0352,185.1279,184.8499,184.8777,15751.0
2021-11-11 14:00:00,199.49,199.49,199.34,199.39,21203.0,184.8684,184.8684,184.7294,184.7758,21203.0
2021-11-11 14:10:00,199.48,199.73,199.48,199.7,2821.0,184.8592,185.0909,184.8592,185.063,2821.0
2021-11-11 14:20:00,199.73,199.89,199.61,199.62,5585.0,185.0909,185.2391,184.9796,184.9889,5585.0
2021-11-11 14:30:00,199.61,199.67,199.56,199.56,15804.0,184.9796,185.0352,184.9333,184.9333,15804.0
2021-11-11 14:40:00,199.61,199.76,199.55,199.76,5335.0,184.9796,185.1187,184.924,185.1187,5335.0
2021-11-11 14:50:00,199.79,199.89,199.56,199.59,9647.0,185.1465,185.2391,184.9333,184.9611,9647.0
2021-11-11 15:00:00,199.57,199.63,199.26,199.31,10795.0,184.9426,184.9982,184.6553,184.7016,10795.0
2021-11-11 15:10:00,199.3,199.36,199.17,199.28,10821.0,184.6924,184.748,184.5719,184.6738,10821.0
2021-11-11 15:20:00,199.26,199.31,199.17,199.17,11308.0,184.6553,184.7016,184.5719,184.5719,11308.0
2021-11-11 15:30:00,199.16,199.48,198.98,199.48,13793.0,184.5626,184.8592,184.3958,184.8592,13793.0
2021-11-11 15:40:00,199.5,199.8,199.36,199.43,25990.0,184.8777,185.1557,184.748,184.8128,25990.0
2021-11-11 15:50:00,199.48,199.52,199.03,199.03,70637.0,184.8592,184.8962,184.4422,184.4422,70637.0
2021-11-12 09:30:00,199.09,200.39,199.06,200.22,29487.0,184.4978,185.7025,184.47,185.5449,29487.0
2021-11-12 09:40:00,200.06,200.2,199.6,199.62,6834.0,185.3967,185.5264,184.9704,184.9889,6834.0
2021-11-12 09:50:00,199.65,199.75,199.2,199.75,2295.0,185.0167,185.1094,184.5997,185.1094,2295.0
2021-11-12 10:00:00,199.67,199.79,199.5,199.79,4007.0,185.0352,185.1465,184.8777,185.1465,4007.0
2021-11-12 10:10:00,199.84,199.89,199.21,199.47,7690.0,185.1928,185.2391,184.609,184.8499,7690.0
2021-11-12 10:20:00,199.35,199.57,198.81,199.0,15285.0,184.7387,184.9426,184.2383,184.4144,15285.0
2021-11-12 10:30:00,198.96,199.06,198.52,198.83,27254.0,184.3773,184.47,183.9695,184.2568,27254.0
2021-11-12 10:40:00,198.84,199.16,198.8,199.02,9457.0,184.2661,184.5626,184.229,184.4329,9457.0
2021-11-12 10:50:00,199.19,199.5,199.18,199.3,10695.0,184.5904,184.8777,184.5812,184.6924,10695.0
2021-11-12 11:00:00,199.24,199.24,198.99,199.1,20292.0,184.6368,184.6368,184.4051,184.507,20292.0
2021-11-12 11:10:00,199.06,199.46,199.06,199.42,24155.0,184.47,184.8406,184.47,184.8036,24155.0
2021-11-12 11:20:00,199.5,199.78,199.36,199.45,14225.0,184.8777,185.1372,184.748,184.8314,14225.0
2021-11-12 11:30:00,199.43,199.66,199.32,199.64,10661.0,184.8128,185.026,184.7109,185.0074,10661.0
2021-11-12 11:40:00,199.69,199.74,199.56,199.64,8993.0,185.0538,185.1001,184.9333,185.0074,8993.0
2021-11-12 11:50:00,199.66,200.13,199.66,200.03,4601.0,185.026,185.4615,185.026,185.3689,4601.0
2021-11-12 12:00:00,200.02,200.33,200.02,200.31,4977.0,185.3596,185.6469,185.3596,185.6283,4977.0
2021-11-12 12:10:00,200.29,200.46,200.11,200.22,7066.0,185.6098,185.7673,185.443,185.5449,7066.0
2021-11-12 12:20:00,200.28,200.38,200.23,200.38,2662.0,185.6005,185.6932,185.5542,185.6932,2662.0
2021-11-12 12:30:00,200.39,200.51,200.39,200.48,2770.0,185.7025,185.8137,185.7025,185.7859,2770.0
2021-11-12 12:40:00,200.47,200.56,200.4,200.46,5659.0,185.7766,185.86,185.7117,185.7673,5659.0
2021-11-12 12:50:00,200.41,200.42,200.3,200.34,1779.0,185.721,185.7303,185.6191,185.6561,1779.0
2021-11-12 13:00:00,200.38,200.39,200.09,200.13,4309.0,185.6932,185.7025,185.4245,185.4615,4309.0
2021-11-12 13:10:00,200.1,200.26,200.07,200.26,4531.0,185.4337,185.582,185.4059,185.582,4531.0
2021-11-12 13:20:00,200.28,200.4,200.13,200.15,7813.0,185.6005,185.7117,185.4615,185.4801,7813.0
2021-11-12 13:30:00,200.14,200.44,200.09,200.44,2743.0,185.4708,185.7488,185.4245,185.7488,2743.0
2021-11-12 13:40:00,200.44,200.47,200.22,200.43,9249.0,185.7488,185.7766,185.5449,185.7395,9249.0
2021-11-12 13:50:00,200.49,200.49,200.1,200.19,7514.0,185.7951,185.7951,185.4337,185.5171,7514.0
2021-11-12 14:00:00,200.19,200.48,200.13,200.24,6943.0,185.5171,185.7859,185.4615,185.5635,6943.0
2021-11-12 14:10:00,200.27,200.71,200.24,200.62,12452.0,185.5913,185.999,185.5635,185.9156,12452.0
2021-11-12 14:20:00,200.62,200.81,200.5,200.81,31293.0,185.9156,186.0917,185.8044,186.0917,31293.0
2021-11-12 14:30:00,200.8,200.83,200.68,200.81,6522.0,186.0824,186.1102,185.9712,186.0917,6522.0
2021-11-12 14:40:00,200.8,200.93,200.72,200.84,11220.0,186.0824,186.2029,186.0083,186.1195,11220.0
2021-11-12 14:50:00,200.86,201.03,200.85,200.96,5306.0,186.138,186.2956,186.1288,186.2307,5306.0
2021-11-12 15:00:00,200.94,200.97,200.82,200.88,7306.0,186.2122,186.24,186.101,186.1566,7306.0
2021-11-12 15:10:00,200.85,201.07,200.85,201.03,9197.0,186.1288,186.3326,186.1288,186.2956,9197.0
2021-11-12 15:20:00,201.0,201.29,200.97,201.29,17911.0,186.2678,186.5365,186.24,186.5365,17911.0
2021-11-12 15:30:00,201.28,201.45,201.16,201.26,22675.0,186.5272,186.6848,186.416,186.5087,22675.0
2021-11-12 15:40:00,201.25,201.33,200.96,201.06,20423.0,186.4994,186.5736,186.2307,186.3234,20423.0
2021-11-12 15:50:00,201.04,201.13,200.53,201.02,109563.0,186.3048,186.3882,185.8322,186.2863,109563.0
2021-11-15 09:30:00,202.04,202.04,201.08,201.08,17893.0,187.2315,187.2315,186.3419,186.3419,17893.0
2021-11-15 09:40:00,201.01,201.44,200.9,200.96,2732.0,186.277,186.6755,186.1751,186.2307,2732.0
2021-11-15 09:50:00,200.94,201.16,200.68,200.72,5159.0,186.2122,186.416,185.9712,186.0083,5159.0
2021-11-15 10:00:00,200.74,200.96,200.41,200.48,11411.0,186.0268,186.2307,185.721,185.7859,11411.0
2021-11-15 10:10:00,200.39,200.79,200.15,200.58,9603.0,185.7025,186.0732,185.4801,185.8786,9603.0
2021-11-15 10:20:00,200.57,201.05,200.57,200.74,5039.0,185.8693,186.3141,185.8693,186.0268,5039.0
2021-11-15 10:30:00,200.68,201.04,200.6,200.77,11061.0,185.9712,186.3048,185.8971,186.0546,11061.0
2021-11-15 10:40:00,200.82,201.2,200.81,201.08,8459.0,186.101,186.4531,186.0917,186.3419,8459.0
2021-11-15 10:50:00,201.03,201.03,200.71,200.76,5191.0,186.2956,186.2956,185.999,186.0454,5191.0
2021-11-15 11:00:00,200.74,201.06,200.74,200.91,5556.0,186.0268,186.3234,186.0268,186.1844,5556.0
2021-11-15 11:10:00,200.96,201.04,200.84,200.86,6513.0,186.2307,186.3048,186.1195,186.138,6513.0
2021-11-15 11:20:00,200.85,201.12,200.79,200.92,29589.0,186.1288,186.379,186.0732,186.1936,29589.0
2021-11-15 11:30:00,200.9,201.26,200.62,201.26,11790.0,186.1751,186.5087,185.9156,186.5087,11790.0
2021-11-15 11:40:00,201.21,201.23,201.12,201.2,1548.0,186.4624,186.4809,186.379,186.4531,1548.0
2021-11-15 11:50:00,201.18,201.27,201.02,201.07,3011.0,186.4346,186.518,186.2863,186.3326,3011.0
2021-11-15 12:00:00,201.13,201.25,200.94,201.1,3805.0,186.3882,186.4994,186.2122,186.3604,3805.0
2021-11-15 12:10:00,201.21,201.41,201.21,201.28,2351.0,186.4624,186.6477,186.4624,186.5272,2351.0
2021-11-15 12:20:00,201.36,201.45,201.36,201.44,1627.0,186.6014,186.6848,186.6014,186.6755,1627.0
2021-11-15 12:30:00,201.42,201.72,201.41,201.65,3686.0,186.657,186.935,186.6477,186.8701,3686.0
2021-11-15 12:40:00,201.6,201.75,201.56,201.73,1963.0,186.8238,186.9628,186.7867,186.9443,1963.0
2021-11-15 12:50:00,201.77,201.97,201.71,201.88,4510.0,186.9813,187.1667,186.9257,187.0833,4510.0
2021-11-15 13:00:00,201.88,201.95,201.8,201.8,2828.0,187.0833,187.1481,187.0091,187.0091,2828.0
2021-11-15 13:10:00,201.72,201.8,201.53,201.54,2794.0,186.935,187.0091,186.7589,186.7682,2794.0
2021-11-15 13:20:00,201.5,201.59,201.2,201.28,5240.0,186.7311,186.8145,186.4531,186.5272,5240.0
2021-11-15 13:30:00,201.22,201.37,201.22,201.36,5209.0,186.4716,186.6106,186.4716,186.6014,5209.0
2021-11-15 13:40:00,201.34,201.43,201.34,201.37,964.0,186.5828,186.6662,186.5828,186.6106,964.0
2021-11-15 13:50:00,201.34,201.43,201.33,201.39,5740.0,186.5828,186.6662,186.5736,186.6292,5740.0
2021-11-15 14:00:00,201.38,201.48,201.25,201.25,3102.0,186.6199,186.7126,186.4994,186.4994,3102.0
2021-11-15 14:10:00,201.24,201.3,201.17,201.23,3937.0,186.4902,186.5458,186.4253,186.4809,3937.0
2021-11-15 14:20:00,201.23,201.23,200.96,200.96,3366.0,186.4809,186.4809,186.2307,186.2307,3366.0
2021-11-15 14:30:00,200.87,200.99,200.73,200.87,8528.0,186.1473,186.2585,186.0176,186.1473,8528.0
2021-11-15 14:40:00,200.95,201.0,200.88,200.9,4255.0,186.2214,186.2678,186.1566,186.1751,4255.0
2021-11-15 14:50:00,200.83,200.83,200.63,200.63,3567.0,186.1102,186.1102,185.9249,185.9249,3567.0
2021-11-15 15:00:00,200.6,200.67,200.41,200.44,5031.0,185.8971,185.962,185.721,185.7488,5031.0
2021-11-15 15:10:00,200.44,200.56,200.38,200.51,3876.0,185.7488,185.86,185.6932,185.8137,3876.0
2021-11-15 15:20:00,200.5,200.74,200.47,200.61,6434.0,185.8044,186.0268,185.7766,185.9064,6434.0
2021-11-15 15:30:00,200.58,200.69,200.4,200.69,11271.0,185.8786,185.9805,185.7117,185.9805,11271.0
2021-11-15 15:40:00,200.68,200.69,200.48,200.54,17929.0,185.9712,185.9805,185.7859,185.8415,17929.0
2021-11-15 15:50:00,200.59,201.14,200.58,201.02,78714.0,185.8878,186.3975,185.8786,186.2863,78714.0
2021-11-16 09:30:00,200.91,201.68,200.62,201.13,18994.0,186.1844,186.8979,185.9156,186.3882,18994.0
2021-11-16 09:40:00,201.13,201.69,201.13,201.56,6811.0,186.3882,186.9072,186.3882,186.7867,6811.0
2021-11-16 09:50:00,201.3,201.68,201.21,201.28,3969.0,186.5458,186.8979,186.4624,186.5272,3969.0
2021-11-16 10:00:00,201.44,201.63,201.17,201.62,4297.0,186.6755,186.8516,186.4253,186.8423,4297.0
2021-11-16 10:10:00,201.57,201.63,201.36,201.4,5624.0,186.796,186.8516,186.6014,186.6384,5624.0
2021-11-16 10:20:00,201.33,201.42,200.93,200.96,3590.0,186.5736,186.657,186.2029,186.2307,3590.0
2021-11-16 10:30:00,200.89,201.05,200.77,200.79,5688.0,186.1658,186.3141,186.0546,186.0732,5688.0
2021-11-16 10:40:00,200.78,201.0,200.67,201.0,5464.0,186.0639,186.2678,185.962,186.2678,5464.0
2021-11-16 10:50:00,201.15,201.15,200.64,200.77,3726.0,186.4068,186.4068,185.9342,186.0546,3726.0
2021-11-16 11:00:00,200.8,200.88,200.59,200.8,6902.0,186.0824,186.1566,185.8878,186.0824,6902.0
2021-11-16 11:10:00,200.86,200.86,200.46,200.53,4783.0,186.138,186.138,185.7673,185.8322,4783.0
2021-11-16 11:20:00,200.58,200.83,200.58,200.65,4603.0,185.8786,186.1102,185.8786,185.9434,4603.0
2021-11-16 11:30:00,200.74,200.8,200.59,200.78,4123.0,186.0268,186.0824,185.8878,186.0639,4123.0
2021-11-16 11:40:00,200.86,200.87,200.46,200.46,4324.0,186.138,186.1473,185.7673,185.7673,4324.0
2021-11-16 11:50:00,200.45,200.54,200.24,200.46,3496.0,185.7581,185.8415,185.5635,185.7673,3496.0
2021-11-16 12:00:00,200.46,200.46,200.03,200.18,6219.0,185.7673,185.7673,185.3689,185.5079,6219.0
2021-11-16 12:10:00,200.33,200.33,199.93,200.06,7426.0,185.6469,185.6469,185.2762,185.3967,7426.0
2021-11-16 12:20:00,200.08,200.25,199.97,200.0,6896.0,185.4152,185.5727,185.3133,185.3411,6896.0
2021-11-16 12:30:00,199.97,200.34,199.97,200.21,4517.0,185.3133,185.6561,185.3133,185.5357,4517.0
2021-11-16 12:40:00,200.22,200.42,200.19,200.33,3934.0,185.5449,185.7303,185.5171,185.6469,3934.0
2021-11-16 12:50:00,200.38,200.42,200.26,200.26,3188.0,185.6932,185.7303,185.582,185.582,3188.0
2021-11-16 13:00:00,200.34,200.49,200.27,200.49,5727.0,185.6561,185.7951,185.5913,185.7951,5727.0
2021-11-16 13:10:00,200.53,200.62,200.44,200.5,5723.0,185.8322,185.9156,185.7488,185.8044,5723.0
2021-11-16 13:20:00,200.58,200.62,200.44,200.52,3241.0,185.8786,185.9156,185.7488,185.8229,3241.0
2021-11-16 13:30:00,200.57,200.6,200.48,200.6,2281.0,185.8693,185.8971,185.7859,185.8971,2281.0
2021-11-16 13:40:00,200.56,200.64,200.37,200.41,4681.0,185.86,185.9342,185.6839,185.721,4681.0
2021-11-16 13:50:00,200.47,200.48,200.21,200.3,4231.0,185.7766,185.7859,185.5357,185.6191,4231.0
2021-11-16 14:00:00,200.29,200.31,200.1,200.11,3616.0,185.6098,185.6283,185.4337,185.443,3616.0
2021-11-16 14:10:00,200.15,200.18,199.82,199.82,9558.0,185.4801,185.5079,185.1743,185.1743,9558.0
2021-11-16 14:20:00,199.77,199.8,199.61,199.74,11899.0,185.1279,185.1557,184.9796,185.1001,11899.0
2021-11-16 14:30:00,199.8,199.99,199.8,199.98,4841.0,185.1557,185.3318,185.1557,185.3225,4841.0
2021-11-16 14:40:00,199.91,199.96,199.78,199.78,5128.0,185.2577,185.304,185.1372,185.1372,5128.0
2021-11-16 14:50:00,199.78,199.94,199.76,199.84,6359.0,185.1372,185.2855,185.1187,185.1928,6359.0
2021-11-16 15:00:00,199.89,199.97,199.83,199.94,3714.0,185.2391,185.3133,185.1835,185.2855,3714.0
2021-11-16 15:10:00,199.97,200.0,199.78,199.78,5460.0,185.3133,185.3411,185.1372,185.1372,5460.0
2021-11-16 15:20:00,199.77,199.87,199.65,199.68,8564.0,185.1279,185.2206,185.0167,185.0445,8564.0
2021-11-16 15:30:00,199.66,199.7,199.36,199.36,6473.0,185.026,185.063,184.748,184.748,6473.0
2021-11-16 15:40:00,199.35,199.36,198.98,199.0,18837.0,184.7387,184.748,184.3958,184.4144,18837.0
2021-11-16 15:50:00,198.93,199.1,198.69,198.74,97676.0,184.3495,184.507,184.1271,184.1734,97676.0
2021-11-17 09:30:00,198.67,199.68,198.67,199.02,14537.0,184.1085,185.0445,184.1085,184.4329,14537.0
2021-11-17 09:40:00,199.24,199.37,198.8,199.22,4787.0,184.6368,184.7572,184.229,184.6182,4787.0
2021-11-17 09:50:00,199.19,199.42,198.83,199.12,5206.0,184.5904,184.8036,184.2568,184.5256,5206.0
2021-11-17 10:00:00,198.97,199.16,198.83,198.93,6118.0,184.3866,184.5626,184.2568,184.3495,6118.0
2021-11-17 10:10:00,198.97,199.25,198.97,198.99,3585.0,184.3866,184.646,184.3866,184.4051,3585.0
2021-11-17 10:20:00,198.9,199.37,198.84,199.16,6191.0,184.3217,184.7572,184.2661,184.5626,6191.0
2021-11-17 10:30:00,199.28,199.82,199.26,199.65,8412.0,184.6738,185.1743,184.6553,185.0167,8412.0
2021-11-17 10:40:00,199.45,199.54,199.18,199.19,3900.0,184.8314,184.9148,184.5812,184.5904,3900.0
2021-11-17 10:50:00,199.33,199.56,199.03,199.53,5553.0,184.7202,184.9333,184.4422,184.9055,5553.0
2021-11-17 11:00:00,199.43,199.56,199.33,199.56,2307.0,184.8128,184.9333,184.7202,184.9333,2307.0
2021-11-17 11:10:00,199.56,199.66,199.35,199.46,6149.0,184.9333,185.026,184.7387,184.8406,6149.0
2021-11-17 11:20:00,199.44,199.51,198.97,199.25,6959.0,184.8221,184.887,184.3866,184.646,6959.0
2021-11-17 11:30:00,199.25,199.36,198.99,199.14,5012.0,184.646,184.748,184.4051,184.5441,5012.0
2021-11-17 11:40:00,199.22,199.35,199.07,199.35,4392.0,184.6182,184.7387,184.4792,184.7387,4392.0
2021-11-17 11:50:00,199.39,199.67,199.16,199.33,2783.0,184.7758,185.0352,184.5626,184.7202,2783.0
2021-11-17 12:00:00,199.28,199.58,199.28,199.58,3463.0,184.6738,184.9518,184.6738,184.9518,3463.0
2021-11-17 12:10:00,199.58,199.58,199.33,199.47,4391.0,184.9518,184.9518,184.7202,184.8499,4391.0
2021-11-17 12:20:00,199.52,199.58,199.27,199.36,5017.0,184.8962,184.9518,184.6646,184.748,5017.0
2021-11-17 12:30:00,199.5,199.79,199.48,199.76,8348.0,184.8777,185.1465,184.8592,185.1187,8348.0
2021-11-17 12:40:00,199.67,199.85,199.63,199.84,4633.0,185.0352,185.2021,184.9982,185.1928,4633.0
2021-11-17 12:50:00,199.76,200.1,199.76,199.98,9551.0,185.1187,185.4337,185.1187,185.3225,9551.0
2021-11-17 13:00:00,199.98,200.05,199.9,199.92,3542.0,185.3225,185.3874,185.2484,185.2669,3542.0
2021-11-17 13:10:00,199.92,200.05,199.84,199.94,4275.0,185.2669,185.3874,185.1928,185.2855,4275.0
2021-11-17 13:20:00,199.89,200.07,199.73,199.84,7924.0,185.2391,185.4059,185.0909,185.1928,7924.0
2021-11-17 13:30:00,199.73,199.88,199.73,199.82,6040.0,185.0909,185.2299,185.0909,185.1743,6040.0
2021-11-17 13:40:00,199.82,199.87,199.46,199.46,6478.0,185.1743,185.2206,184.8406,184.8406,6478.0
2021-11-17 13:50:00,199.51,199.71,199.43,199.58,12419.0,184.887,185.0723,184.8128,184.9518,12419.0
2021-11-17 14:00:00,199.55,199.6,199.31,199.36,5336.0,184.924,184.9704,184.7016,184.748,5336.0
2021-11-17 14:10:00,199.48,199.48,199.24,199.31,3068.0,184.8592,184.8592,184.6368,184.7016,3068.0
2021-11-17 14:20:00,199.35,199.35,199.08,199.15,5403.0,184.7387,184.7387,184.4885,184.5534,5403.0
2021-11-17 14:30:00,199.16,199.36,199.1,199.34,3713.0,184.5626,184.748,184.507,184.7294,3713.0
2021-11-17 14:40:00,199.34,199.37,199.24,199.33,6739.0,184.7294,184.7572,184.6368,184.7202,6739.0
2021-11-17 14:50:00,199.37,199.5,199.24,199.41,8521.0,184.7572,184.8777,184.6368,184.7943,8521.0
2021-11-17 15:00:00,199.41,199.65,199.33,199.59,5729.0,184.7943,185.0167,184.7202,184.9611,5729.0
2021-11-17 15:10:00,199.56,199.68,199.47,199.62,7938.0,184.9333,185.0445,184.8499,184.9889,7938.0
2021-11-17 15:20:00,199.61,199.75,199.55,199.64,14293.0,184.9796,185.1094,184.924,185.0074,14293.0
2021-11-17 15:30:00,199.65,199.65,199.43,199.58,5246.0,185.0167,185.0167,184.8128,184.9518,5246.0
2021-11-17 15:40:00,199.58,199.77,199.53,199.69,9264.0,184.9518,185.1279,184.9055,185.0538,9264.0
2021-11-17 15:50:00,199.74,199.8,199.39,199.46,71902.0,185.1001,185.1557,184.7758,184.8406,71902.0
2021-11-18 09:30:00,199.74,199.74,199.01,199.2,13760.0,185.1001,185.1001,184.4236,184.5997,13760.0
2021-11-18 09:40:00,198.9,199.11,198.69,199.06,6535.0,184.3217,184.5163,184.1271,184.47,6535.0
2021-11-18 09:50:00,198.97,198.97,198.4,198.4,1981.0,184.3866,184.3866,183.8583,183.8583,1981.0
2021-11-18 10:00:00,198.36,198.45,197.62,197.8,9057.0,183.8213,183.9047,183.1355,183.3023,9057.0
2021-11-18 10:10:00,197.78,197.78,197.11,197.24,7121.0,183.2838,183.2838,182.6629,182.7834,7121.0
2021-11-18 10:20:00,197.24,197.47,196.82,197.0,11599.0,182.7834,182.9965,182.3941,182.5609,11599.0
2021-11-18 10:30:00,197.05,197.26,196.97,197.14,8408.0,182.6073,182.8019,182.5331,182.6907,8408.0
2021-11-18 10:40:00,197.25,197.84,197.24,197.51,9572.0,182.7926,183.3394,182.7834,183.0336,9572.0
2021-11-18 10:50:00,197.43,197.47,197.14,197.41,6106.0,182.9594,182.9965,182.6907,182.9409,6106.0
2021-11-18 11:00:00,197.41,197.41,196.97,197.36,3006.0,182.9409,182.9409,182.5331,182.8946,3006.0
2021-11-18 11:10:00,197.37,197.62,197.27,197.46,10375.0,182.9038,183.1355,182.8112,182.9872,10375.0
2021-11-18 11:20:00,197.26,197.53,197.25,197.3,8395.0,182.8019,183.0521,182.7926,182.839,8395.0
2021-11-18 11:30:00,197.34,197.56,197.28,197.4,4974.0,182.876,183.0799,182.8204,182.9316,4974.0
2021-11-18 11:40:00,197.41,197.41,197.05,197.16,5962.0,182.9409,182.9409,182.6073,182.7092,5962.0
2021-11-18 11:50:00,197.13,197.2,196.89,197.05,2255.0,182.6814,182.7463,182.459,182.6073,2255.0
2021-11-18 12:00:00,197.14,197.54,197.13,197.27,5650.0,182.6907,183.0614,182.6814,182.8112,5650.0
2021-11-18 12:10:00,197.31,197.32,197.07,197.2,9372.0,182.8482,182.8575,182.6258,182.7463,9372.0
2021-11-18 12:20:00,197.2,197.79,197.2,197.74,4586.0,182.7463,183.293,182.7463,183.2467,4586.0
2021-11-18 12:30:00,197.74,197.78,197.41,197.51,8730.0,183.2467,183.2838,182.9409,183.0336,8730.0
2021-11-18 12:40:00,197.49,197.69,197.41,197.66,6906.0,183.015,183.2004,182.9409,183.1726,6906.0
2021-11-18 12:50:00,197.64,197.71,197.43,197.5,3594.0,183.154,183.2189,182.9594,183.0243,3594.0
2021-11-18 13:00:00,197.51,197.6,197.49,197.56,3747.0,183.0336,183.117,183.015,183.0799,3747.0
2021-11-18 13:10:00,197.56,197.67,197.52,197.59,8006.0,183.0799,183.1818,183.0428,183.1077,8006.0
2021-11-18 13:20:00,197.55,197.55,197.4,197.52,4648.0,183.0706,183.0706,182.9316,183.0428,4648.0
2021-11-18 13:30:00,197.52,197.87,197.49,197.87,8552.0,183.0428,183.3672,183.015,183.3672,8552.0
2021-11-18 13:40:00,197.86,198.14,197.86,197.94,17441.0,183.3579,183.6174,183.3579,183.432,17441.0
2021-11-18 13:50:00,198.01,198.05,197.95,197.99,6088.0,183.4969,183.534,183.4413,183.4784,6088.0
2021-11-18 14:00:00,197.97,197.98,197.68,197.73,5725.0,183.4598,183.4691,183.1911,183.2374,5725.0
2021-11-18 14:10:00,197.8,197.91,197.75,197.84,2100.0,183.3023,183.4042,183.256,183.3394,2100.0
2021-11-18 14:20:00,197.86,197.97,197.85,197.9,3846.0,183.3579,183.4598,183.3486,183.395,3846.0
2021-11-18 14:30:00,197.9,198.0,197.89,197.9,2006.0,183.395,183.4877,183.3857,183.395,2006.0
2021-11-18 14:40:00,197.94,198.07,197.74,198.07,8925.0,183.432,183.5525,183.2467,183.5525,8925.0
2021-11-18 14:50:00,198.07,198.22,197.87,198.06,18666.0,183.5525,183.6915,183.3672,183.5433,18666.0
2021-11-18 15:00:00,198.01,198.21,198.01,198.2,12421.0,183.4969,183.6823,183.4969,183.673,12421.0
2021-11-18 15:10:00,198.26,198.38,198.02,198.02,11759.0,183.7286,183.8398,183.5062,183.5062,11759.0
2021-11-18 15:20:00,198.02,198.46,197.97,198.22,12703.0,183.5062,183.9139,183.4598,183.6915,12703.0
2021-11-18 15:30:00,198.24,198.37,197.94,198.06,16837.0,183.7101,183.8305,183.432,183.5433,16837.0
2021-11-18 15:40:00,198.06,198.22,197.94,197.98,36259.0,183.5433,183.6915,183.432,183.4691,36259.0
2021-11-18 15:50:00,197.93,198.11,197.91,198.03,81078.0,183.4228,183.5896,183.4042,183.5155,81078.0
2021-11-19 09:30:00,197.8,198.38,197.35,197.35,54836.0,183.3023,183.8398,182.8853,182.8853,54836.0
2021-11-19 09:40:00,197.18,197.46,196.68,196.8,12014.0,182.7278,182.9872,182.2644,182.3756,12014.0
2021-11-19 09:50:00,196.98,196.99,196.39,196.76,9046.0,182.5424,182.5517,181.9957,182.3385,9046.0
2021-11-19 10:00:00,196.76,196.76,196.28,196.41,5863.0,182.3385,182.3385,181.8937,182.0142,5863.0
2021-11-19 10:10:00,196.36,196.8,196.25,196.62,7908.0,181.9679,182.3756,181.8659,182.2088,7908.0
2021-11-19 10:20:00,196.74,196.85,196.41,196.85,3297.0,182.32,182.4219,182.0142,182.4219,3297.0
2021-11-19 10:30:00,196.81,197.26,196.7,197.23,2929.0,182.3849,182.8019,182.2829,182.7741,2929.0
2021-11-19 10:40:00,197.18,197.49,197.13,197.49,3501.0,182.7278,183.015,182.6814,183.015,3501.0
2021-11-19 10:50:00,197.53,197.61,197.15,197.38,3389.0,183.0521,183.1262,182.7,182.9131,3389.0
2021-11-19 11:00:00,197.48,197.66,197.39,197.65,3219.0,183.0058,183.1726,182.9224,183.1633,3219.0
2021-11-19 11:10:00,197.57,197.61,197.17,197.18,6914.0,183.0892,183.1262,182.7185,182.7278,6914.0
2021-11-19 11:20:00,197.11,197.21,196.96,196.96,4417.0,182.6629,182.7556,182.5239,182.5239,4417.0
2021-11-19 11:30:00,196.93,197.06,196.89,196.99,4577.0,182.4961,182.6165,182.459,182.5517,4577.0
2021-11-19 11:40:00,196.94,197.16,196.94,197.03,5495.0,182.5053,182.7092,182.5053,182.5887,5495.0
2021-11-19 11:50:00,197.08,197.37,196.99,197.37,9738.0,182.6351,182.9038,182.5517,182.9038,9738.0
2021-11-19 12:00:00,197.38,197.41,197.31,197.36,9502.0,182.9131,182.9409,182.8482,182.8946,9502.0
2021-11-19 12:10:00,197.36,197.52,196.85,196.85,21983.0,182.8946,183.0428,182.4219,182.4219,21983.0
2021-11-19 12:20:00,196.9,196.98,196.8,196.91,7347.0,182.4683,182.5424,182.3756,182.4775,7347.0
2021-11-19 12:30:00,196.95,197.01,196.8,196.96,10194.0,182.5146,182.5702,182.3756,182.5239,10194.0
2021-11-19 12:40:00,196.97,197.07,196.85,197.07,4255.0,182.5331,182.6258,182.4219,182.6258,4255.0
2021-11-19 12:50:00,197.08,197.21,196.85,196.87,10947.0,182.6351,182.7556,182.4219,182.4405,10947.0
2021-11-19 13:00:00,196.93,196.93,196.43,196.59,17957.0,182.4961,182.4961,182.0327,182.181,17957.0
2021-11-19 13:10:00,196.58,196.6,196.23,196.6,9602.0,182.1717,182.1903,181.8474,182.1903,9602.0
2021-11-19 13:20:00,196.6,196.68,196.43,196.43,7307.0,182.1903,182.2644,182.0327,182.0327,7307.0
2021-11-19 13:30:00,196.35,196.66,196.34,196.61,5342.0,181.9586,182.2459,181.9493,182.1995,5342.0
2021-11-19 13:40:00,196.56,196.73,196.41,196.7,8400.0,182.1532,182.3107,182.0142,182.2829,8400.0
2021-11-19 13:50:00,196.75,196.87,196.72,196.77,5239.0,182.3293,182.4405,182.3015,182.3478,5239.0
2021-11-19 14:00:00,196.76,197.11,196.59,197.08,4978.0,182.3385,182.6629,182.181,182.6351,4978.0
2021-11-19 14:10:00,197.18,197.19,196.98,197.06,3763.0,182.7278,182.737,182.5424,182.6165,3763.0
2021-11-19 14:20:00,197.09,197.16,196.87,196.87,11352.0,182.6443,182.7092,182.4405,182.4405,11352.0
2021-11-19 14:30:00,196.84,196.89,196.5,196.83,3257.0,182.4127,182.459,182.0976,182.4034,3257.0
2021-11-19 14:40:00,196.74,196.76,196.66,196.7,2351.0,182.32,182.3385,182.2459,182.2829,2351.0
2021-11-19 14:50:00,196.64,196.85,196.64,196.71,5907.0,182.2273,182.4219,182.2273,182.2922,5907.0
2021-11-19 15:00:00,196.75,196.87,196.69,196.72,7419.0,182.3293,182.4405,182.2737,182.3015,7419.0
2021-11-19 15:10:00,196.65,196.69,196.32,196.32,9060.0,182.2366,182.2737,181.9308,181.9308,9060.0
2021-11-19 15:20:00,196.33,196.64,196.16,196.61,11437.0,181.9401,182.2273,181.7825,182.1995,11437.0
2021-11-19 15:30:00,196.6,196.6,196.21,196.24,13059.0,182.1903,182.1903,181.8288,181.8566,13059.0
2021-11-19 15:40:00,196.24,196.51,196.15,196.5,20931.0,181.8566,182.1069,181.7732,182.0976,20931.0
2021-11-19 15:50:00,196.47,196.48,196.05,196.26,86422.0,182.0698,182.0791,181.6806,181.8752,86422.0
2021-11-22 09:30:00,197.21,197.98,196.62,197.03,23755.0,182.7556,183.4691,182.2088,182.5887,23755.0
2021-11-22 09:40:00,196.89,197.85,196.89,197.83,4558.0,182.459,183.3486,182.459,183.3301,4558.0
2021-11-22 09:50:00,197.78,198.2,197.58,198.2,4047.0,183.2838,183.673,183.0984,183.673,4047.0
2021-11-22 10:00:00,198.44,198.6,198.05,198.06,8150.0,183.8954,184.0437,183.534,183.5433,8150.0
2021-11-22 10:10:00,198.12,198.14,197.84,197.9,4558.0,183.5989,183.6174,183.3394,183.395,4558.0
2021-11-22 10:20:00,197.89,198.29,197.89,198.2,5747.0,183.3857,183.7564,183.3857,183.673,5747.0
2021-11-22 10:30:00,198.27,198.61,198.27,198.6,4817.0,183.7379,184.0529,183.7379,184.0437,4817.0
2021-11-22 10:40:00,198.63,199.11,198.52,199.11,3413.0,184.0715,184.5163,183.9695,184.5163,3413.0
2021-11-22 10:50:00,199.11,199.43,198.92,199.42,8312.0,184.5163,184.8128,184.3402,184.8036,8312.0
2021-11-22 11:00:00,199.3,199.54,199.14,199.14,11986.0,184.6924,184.9148,184.5441,184.5441,11986.0
2021-11-22 11:10:00,199.24,199.71,199.18,199.64,8924.0,184.6368,185.0723,184.5812,185.0074,8924.0
2021-11-22 11:20:00,199.55,199.87,199.55,199.76,9615.0,184.924,185.2206,184.924,185.1187,9615.0
2021-11-22 11:30:00,199.73,200.02,199.62,199.93,10522.0,185.0909,185.3596,184.9889,185.2762,10522.0
2021-11-22 11:40:00,199.96,200.42,199.87,199.88,6782.0,185.304,185.7303,185.2206,185.2299,6782.0
2021-11-22 11:50:00,199.91,200.02,199.59,199.84,7454.0,185.2577,185.3596,184.9611,185.1928,7454.0
2021-11-22 12:00:00,199.81,200.57,199.81,200.57,7505.0,185.165,185.8693,185.165,185.8693,7505.0
2021-11-22 12:10:00,200.51,200.55,200.02,200.14,7972.0,185.8137,185.8507,185.3596,185.4708,7972.0
2021-11-22 12:20:00,200.12,200.27,200.04,200.1,4476.0,185.4523,185.5913,185.3781,185.4337,4476.0
2021-11-22 12:30:00,199.98,200.08,199.65,199.95,9829.0,185.3225,185.4152,185.0167,185.2947,9829.0
2021-11-22 12:40:00,199.92,199.99,199.76,199.81,4765.0,185.2669,185.3318,185.1187,185.165,4765.0
2021-11-22 12:50:00,199.76,199.91,199.75,199.85,4573.0,185.1187,185.2577,185.1094,185.2021,4573.0
2021-11-22 13:00:00,199.82,200.17,199.79,199.97,4343.0,185.1743,185.4986,185.1465,185.3133,4343.0
2021-11-22 13:10:00,199.98,200.06,199.87,199.88,4581.0,185.3225,185.3967,185.2206,185.2299,4581.0
2021-11-22 13:20:00,199.88,199.93,199.84,199.91,4204.0,185.2299,185.2762,185.1928,185.2577,4204.0
2021-11-22 13:30:00,199.88,199.89,199.25,199.56,9962.0,185.2299,185.2391,184.646,184.9333,9962.0
2021-11-22 13:40:00,199.53,199.73,199.52,199.67,3863.0,184.9055,185.0909,184.8962,185.0352,3863.0
2021-11-22 13:50:00,199.63,199.84,199.51,199.79,5835.0,184.9982,185.1928,184.887,185.1465,5835.0
2021-11-22 14:00:00,199.72,199.84,199.64,199.72,4648.0,185.0816,185.1928,185.0074,185.0816,4648.0
2021-11-22 14:10:00,199.75,199.88,199.63,199.63,6958.0,185.1094,185.2299,184.9982,184.9982,6958.0
2021-11-22 14:20:00,199.62,199.87,199.56,199.87,5966.0,184.9889,185.2206,184.9333,185.2206,5966.0
2021-11-22 14:30:00,199.91,200.22,199.86,200.05,5728.0,185.2577,185.5449,185.2113,185.3874,5728.0
2021-11-22 14:40:00,200.08,200.22,200.07,200.12,3351.0,185.4152,185.5449,185.4059,185.4523,3351.0
2021-11-22 14:50:00,200.2,200.39,200.14,200.34,3776.0,185.5264,185.7025,185.4708,185.6561,3776.0
2021-11-22 15:00:00,200.38,200.45,200.29,200.33,6245.0,185.6932,185.7581,185.6098,185.6469,6245.0
2021-11-22 15:10:00,200.32,200.37,200.0,200.02,5208.0,185.6376,185.6839,185.3411,185.3596,5208.0
2021-11-22 15:20:00,200.07,200.17,199.99,200.04,5644.0,185.4059,185.4986,185.3318,185.3781,5644.0
2021-11-22 15:30:00,200.12,200.4,199.9,200.34,16054.0,185.4523,185.7117,185.2484,185.6561,16054.0
2021-11-22 15:40:00,200.35,200.35,199.76,199.78,9552.0,185.6654,185.6654,185.1187,185.1372,9552.0
2021-11-22 15:50:00,199.78,199.82,199.32,199.36,42898.0,185.1372,185.1743,184.7109,184.748,42898.0
2021-11-23 09:30:00,199.9,200.51,199.9,200.26,17008.0,185.2484,185.8137,185.2484,185.582,17008.0
2021-11-23 09:40:00,200.32,200.76,200.17,200.53,6092.0,185.6376,186.0454,185.4986,185.8322,6092.0
2021-11-23 09:50:00,200.6,200.6,200.06,200.49,7420.0,185.8971,185.8971,185.3967,185.7951,7420.0
2021-11-23 10:00:00,200.31,200.73,200.05,200.73,9823.0,185.6283,186.0176,185.3874,186.0176,9823.0
2021-11-23 10:10:00,200.81,201.73,200.81,201.72,8981.0,186.0917,186.9443,186.0917,186.935,8981.0
2021-11-23 10:20:00,201.62,201.68,200.71,200.93,7195.0,186.8423,186.8979,185.999,186.2029,7195.0
2021-11-23 10:30:00,200.84,200.92,200.47,200.63,7045.0,186.1195,186.1936,185.7766,185.9249,7045.0
2021-11-23 10:40:00,200.52,201.06,200.52,201.06,4365.0,185.8229,186.3234,185.8229,186.3234,4365.0
2021-11-23 10:50:00,201.16,201.46,201.14,201.42,8949.0,186.416,186.6941,186.3975,186.657,8949.0
2021-11-23 11:00:00,201.41,201.44,200.83,200.91,9408.0,186.6477,186.6755,186.1102,186.1844,9408.0
2021-11-23 11:10:00,200.89,201.21,200.72,200.72,9413.0,186.1658,186.4624,186.0083,186.0083,9413.0
2021-11-23 11:20:00,200.79,200.99,200.73,200.84,8081.0,186.0732,186.2585,186.0176,186.1195,8081.0
2021-11-23 11:30:00,200.84,201.2,200.71,200.75,8049.0,186.1195,186.4531,185.999,186.0361,8049.0
2021-11-23 11:40:00,200.75,200.91,200.55,200.58,4726.0,186.0361,186.1844,185.8507,185.8786,4726.0
2021-11-23 11:50:00,200.63,200.66,200.29,200.33,4499.0,185.9249,185.9527,185.6098,185.6469,4499.0
2021-11-23 12:00:00,200.39,200.47,200.09,200.16,2523.0,185.7025,185.7766,185.4245,185.4893,2523.0
2021-11-23 12:10:00,200.18,200.18,199.61,199.7,9922.0,185.5079,185.5079,184.9796,185.063,9922.0
2021-11-23 12:20:00,199.71,200.4,199.71,200.4,5480.0,185.0723,185.7117,185.0723,185.7117,5480.0
2021-11-23 12:30:00,200.31,200.31,199.73,199.99,5587.0,185.6283,185.6283,185.0909,185.3318,5587.0
2021-11-23 12:40:00,199.95,200.23,199.95,200.21,3425.0,185.2947,185.5542,185.2947,185.5357,3425.0
2021-11-23 12:50:00,200.2,200.21,199.9,199.92,4780.0,185.5264,185.5357,185.2484,185.2669,4780.0
2021-11-23 13:00:00,199.96,200.07,199.89,199.89,6311.0,185.304,185.4059,185.2391,185.2391,6311.0
2021-11-23 13:10:00,199.79,200.1,199.79,199.94,6398.0,185.1465,185.4337,185.1465,185.2855,6398.0
2021-11-23 13:20:00,199.96,200.1,199.96,200.04,5165.0,185.304,185.4337,185.304,185.3781,5165.0
2021-11-23 13:30:00,200.07,200.24,199.99,200.23,11393.0,185.4059,185.5635,185.3318,185.5542,11393.0
2021-11-23 13:40:00,200.23,200.34,200.2,200.32,8822.0,185.5542,185.6561,185.5264,185.6376,8822.0
2021-11-23 13:50:00,200.31,200.36,200.01,200.07,9555.0,185.6283,185.6747,185.3503,185.4059,9555.0
2021-11-23 14:00:00,200.06,200.09,199.94,200.09,3182.0,185.3967,185.4245,185.2855,185.4245,3182.0
2021-11-23 14:10:00,200.05,200.07,199.79,199.79,6800.0,185.3874,185.4059,185.1465,185.1465,6800.0
2021-11-23 14:20:00,199.79,200.01,199.71,199.75,6009.0,185.1465,185.3503,185.0723,185.1094,6009.0
2021-11-23 14:30:00,199.63,199.84,199.49,199.7,4448.0,184.9982,185.1928,184.8684,185.063,4448.0
2021-11-23 14:40:00,199.75,200.04,199.65,200.04,4530.0,185.1094,185.3781,185.0167,185.3781,4530.0
2021-11-23 14:50:00,199.96,200.08,199.82,200.01,3828.0,185.304,185.4152,185.1743,185.3503,3828.0
2021-11-23 15:00:00,199.98,199.98,199.66,199.89,6233.0,185.3225,185.3225,185.026,185.2391,6233.0
2021-11-23 15:10:00,199.88,199.95,199.51,199.51,8761.0,185.2299,185.2947,184.887,184.887,8761.0
2021-11-23 15:20:00,199.52,200.06,199.52,199.9,6765.0,184.8962,185.3967,184.8962,185.2484,6765.0
2021-11-23 15:30:00,199.97,200.1,199.79,199.81,13926.0,185.3133,185.4337,185.1465,185.165,13926.0
2021-11-23 15:40:00,199.84,200.07,199.78,199.89,12286.0,185.1928,185.4059,185.1372,185.2391,12286.0
2021-11-23 15:50:00,199.85,200.33,199.85,200.24,51071.0,185.2021,185.6469,185.2021,185.5635,51071.0
2021-11-24 09:30:00,200.07,200.64,199.56,200.45,11491.0,185.4059,185.9342,184.9333,185.7581,11491.0
2021-11-24 09:40:00,200.55,200.55,199.6,200.04,2700.0,185.8507,185.8507,184.9704,185.3781,2700.0
2021-11-24 09:50:00,200.03,200.03,199.62,200.02,2223.0,185.3689,185.3689,184.9889,185.3596,2223.0
2021-11-24 10:00:00,199.92,200.39,199.82,200.04,4818.0,185.2669,185.7025,185.1743,185.3781,4818.0
2021-11-24 10:10:00,200.04,200.04,199.81,199.89,1898.0,185.3781,185.3781,185.165,185.2391,1898.0
2021-11-24 10:20:00,199.86,199.86,199.29,199.52,2550.0,185.2113,185.2113,184.6831,184.8962,2550.0
2021-11-24 10:30:00,199.65,199.71,199.29,199.53,4389.0,185.0167,185.0723,184.6831,184.9055,4389.0
2021-11-24 10:40:00,199.5,199.9,199.5,199.82,4562.0,184.8777,185.2484,184.8777,185.1743,4562.0
2021-11-24 10:50:00,199.82,199.95,199.79,199.9,1788.0,185.1743,185.2947,185.1465,185.2484,1788.0
2021-11-24 11:00:00,200.0,200.15,199.96,200.0,6429.0,185.3411,185.4801,185.304,185.3411,6429.0
2021-11-24 11:10:00,200.03,200.06,199.72,199.74,2979.0,185.3689,185.3967,185.0816,185.1001,2979.0
2021-11-24 11:20:00,199.74,199.74,198.99,199.37,23603.0,185.1001,185.1001,184.4051,184.7572,23603.0
2021-11-24 11:30:00,199.3,199.37,198.92,199.14,7076.0,184.6924,184.7572,184.3402,184.5441,7076.0
2021-11-24 11:40:00,199.13,199.13,198.62,198.73,8388.0,184.5348,184.5348,184.0622,184.1641,8388.0
2021-11-24 11:50:00,198.77,198.82,198.49,198.52,8237.0,184.2012,184.2475,183.9417,183.9695,8237.0
2021-11-24 12:00:00,198.5,198.6,198.3,198.5,6276.0,183.951,184.0437,183.7657,183.951,6276.0
2021-11-24 12:10:00,198.49,198.78,198.45,198.68,7900.0,183.9417,184.2105,183.9047,184.1178,7900.0
2021-11-24 12:20:00,198.67,198.72,198.6,198.62,3773.0,184.1085,184.1549,184.0437,184.0622,3773.0
2021-11-24 12:30:00,198.64,198.89,198.61,198.85,5133.0,184.0807,184.3124,184.0529,184.2754,5133.0
2021-11-24 12:40:00,198.77,198.89,198.7,198.84,5307.0,184.2012,184.3124,184.1363,184.2661,5307.0
2021-11-24 12:50:00,198.84,199.06,198.76,199.06,5208.0,184.2661,184.47,184.1919,184.47,5208.0
2021-11-24 13:00:00,198.98,199.19,198.97,199.19,3594.0,184.3958,184.5904,184.3866,184.5904,3594.0
2021-11-24 13:10:00,199.09,199.2,198.87,198.87,3232.0,184.4978,184.5997,184.2939,184.2939,3232.0
2021-11-24 13:20:00,198.87,198.87,198.35,198.53,9408.0,184.2939,184.2939,183.812,183.9788,9408.0
2021-11-24 13:30:00,198.49,198.55,198.36,198.5,6014.0,183.9417,183.9973,183.8213,183.951,6014.0
2021-11-24 13:40:00,198.5,198.71,198.39,198.71,4594.0,183.951,184.1456,183.8491,184.1456,4594.0
2021-11-24 13:50:00,198.72,198.75,198.4,198.55,6292.0,184.1549,184.1827,183.8583,183.9973,6292.0
2021-11-24 14:00:00,198.49,198.49,198.06,198.26,4627.0,183.9417,183.9417,183.5433,183.7286,4627.0
2021-11-24 14:10:00,198.24,198.38,198.13,198.31,4477.0,183.7101,183.8398,183.6081,183.7749,4477.0
2021-11-24 14:20:00,198.37,198.52,198.3,198.42,5133.0,183.8305,183.9695,183.7657,183.8769,5133.0
2021-11-24 14:30:00,198.43,198.56,198.3,198.43,5922.0,183.8861,184.0066,183.7657,183.8861,5922.0
2021-11-24 14:40:00,198.42,198.62,198.31,198.53,4895.0,183.8769,184.0622,183.7749,183.9788,4895.0
2021-11-24 14:50:00,198.64,198.66,198.44,198.45,3689.0,184.0807,184.0993,183.8954,183.9047,3689.0
2021-11-24 15:00:00,198.48,198.77,198.46,198.76,4184.0,183.9325,184.2012,183.9139,184.1919,4184.0
2021-11-24 15:10:00,198.78,198.98,198.64,198.83,8073.0,184.2105,184.3958,184.0807,184.2568,8073.0
2021-11-24 15:20:00,198.91,199.17,198.85,199.13,7741.0,184.331,184.5719,184.2754,184.5348,7741.0
2021-11-24 15:30:00,199.11,199.14,198.77,198.87,10412.0,184.5163,184.5441,184.2012,184.2939,10412.0
2021-11-24 15:40:00,198.87,198.87,198.43,198.55,17538.0,184.2939,184.2939,183.8861,183.9973,17538.0
2021-11-24 15:50:00,198.56,198.9,198.53,198.69,43002.0,184.0066,184.3217,183.9788,184.1271,43002.0
2021-11-26 09:30:00,194.2,194.55,191.92,193.75,51724.0,179.9662,180.2905,177.8533,179.5492,51724.0
2021-11-26 09:40:00,193.6,193.69,192.01,192.28,14792.0,179.4101,179.4936,177.9367,178.1869,14792.0
2021-11-26 09:50:00,192.04,192.23,190.81,191.43,20968.0,177.9645,178.1406,176.8246,177.3992,20968.0
2021-11-26 10:00:00,191.4,191.48,190.96,191.11,15612.0,177.3714,177.4455,176.9636,177.1027,15612.0
2021-11-26 10:10:00,191.09,191.44,190.96,191.34,9431.0,177.0841,177.4085,176.9636,177.3158,9431.0
2021-11-26 10:20:00,191.3,191.75,191.29,191.69,10148.0,177.2787,177.6957,177.2695,177.6401,10148.0
2021-11-26 10:30:00,191.56,192.12,191.22,191.99,25002.0,177.5197,178.0386,177.2046,177.9182,25002.0
2021-11-26 10:40:00,192.05,192.07,191.26,191.43,13083.0,177.9738,177.9923,177.2417,177.3992,13083.0
2021-11-26 10:50:00,191.42,191.58,191.26,191.46,9625.0,177.3899,177.5382,177.2417,177.427,9625.0
2021-11-26 11:00:00,191.41,192.03,191.09,191.99,10839.0,177.3807,177.9552,177.0841,177.9182,10839.0
2021-11-26 11:10:00,191.91,191.91,191.39,191.52,5035.0,177.844,177.844,177.3621,177.4826,5035.0
2021-11-26 11:20:00,191.66,192.43,191.53,192.32,9635.0,177.6123,178.3259,177.4919,178.224,9635.0
2021-11-26 11:30:00,192.23,192.42,191.8,192.37,14085.0,178.1406,178.3166,177.7421,178.2703,14085.0
2021-11-26 11:40:00,192.37,192.43,191.29,191.46,28255.0,178.2703,178.3259,177.2695,177.427,28255.0
2021-11-26 11:50:00,191.46,191.6,190.8,190.96,11267.0,177.427,177.5567,176.8154,176.9636,11267.0
2021-11-26 12:00:00,191.22,192.71,191.22,192.65,19733.0,177.2046,178.5854,177.2046,178.5298,19733.0
2021-11-26 12:10:00,192.64,193.34,192.64,192.98,37360.0,178.5205,179.1692,178.5205,178.8356,37360.0
2021-11-26 12:20:00,193.04,193.64,193.03,193.42,8306.0,178.8912,179.4472,178.8819,179.2433,8306.0
2021-11-26 12:30:00,193.59,194.01,193.43,193.92,27432.0,179.4009,179.7901,179.2526,179.7067,27432.0
2021-11-26 12:40:00,193.96,194.02,193.39,193.45,35246.0,179.7438,179.7994,179.2155,179.2711,35246.0
2021-11-26 12:50:00,193.3,193.88,192.69,193.37,89318.0,179.1321,179.6696,178.5668,179.197,89318.0
2021-11-29 09:30:00,195.0,195.15,193.61,194.13,22195.0,180.7075,180.8465,179.4194,179.9013,22195.0
2021-11-29 09:40:00,194.0,195.0,193.8,194.24,9677.0,179.7808,180.7075,179.5955,180.0032,9677.0
2021-11-29 09:50:00,194.16,194.16,193.33,193.71,8546.0,179.9291,179.9291,179.1599,179.5121,8546.0
2021-11-29 10:00:00,193.67,194.0,193.13,194.0,9234.0,179.475,179.7808,178.9746,179.7808,9234.0
2021-11-29 10:10:00,193.91,194.22,193.77,194.16,6085.0,179.6974,179.9847,179.5677,179.9291,6085.0
2021-11-29 10:20:00,194.17,194.32,193.47,193.74,5935.0,179.9384,180.0774,179.2897,179.5399,5935.0
2021-11-29 10:30:00,193.73,194.07,193.6,193.97,4559.0,179.5306,179.8457,179.4101,179.753,4559.0
2021-11-29 10:40:00,193.78,193.93,193.5,193.5,5702.0,179.577,179.716,179.3175,179.3175,5702.0
2021-11-29 10:50:00,193.67,193.92,193.62,193.87,8375.0,179.475,179.7067,179.4287,179.6604,8375.0
2021-11-29 11:00:00,193.8,194.34,193.8,194.03,4932.0,179.5955,180.0959,179.5955,179.8086,4932.0
2021-11-29 11:10:00,194.02,194.41,193.84,194.41,5709.0,179.7994,180.1608,179.6326,180.1608,5709.0
2021-11-29 11:20:00,194.23,194.25,194.01,194.07,3931.0,179.994,180.0125,179.7901,179.8457,3931.0
2021-11-29 11:30:00,194.16,194.59,194.16,194.55,5587.0,179.9291,180.3276,179.9291,180.2905,5587.0
2021-11-29 11:40:00,194.49,195.4,194.46,195.05,6073.0,180.2349,181.0782,180.2071,180.7539,6073.0
2021-11-29 11:50:00,194.6,194.79,194.53,194.79,1982.0,180.3369,180.5129,180.272,180.5129,1982.0
2021-11-29 12:00:00,194.86,195.1,194.86,195.02,2219.0,180.5778,180.8002,180.5778,180.7261,2219.0
2021-11-29 12:10:00,195.0,195.4,194.97,195.32,5378.0,180.7075,181.0782,180.6797,181.0041,5378.0
2021-11-29 12:20:00,195.27,195.36,195.05,195.2,13052.0,180.9577,181.0411,180.7539,180.8929,13052.0
2021-11-29 12:30:00,195.25,195.62,195.22,195.29,10354.0,180.9392,181.2821,180.9114,180.9763,10354.0
2021-11-29 12:40:00,195.24,195.33,195.03,195.1,21070.0,180.9299,181.0133,180.7353,180.8002,21070.0
2021-11-29 12:50:00,195.1,195.18,194.89,194.9,7523.0,180.8002,180.8743,180.6056,180.6149,7523.0
2021-11-29 13:00:00,194.99,195.17,194.9,195.07,5219.0,180.6983,180.8651,180.6149,180.7724,5219.0
2021-11-29 13:10:00,195.01,195.01,194.86,194.96,3552.0,180.7168,180.7168,180.5778,180.6705,3552.0
2021-11-29 13:20:00,194.91,194.91,194.54,194.77,6657.0,180.6241,180.6241,180.2813,180.4944,6657.0
2021-11-29 13:30:00,194.81,195.2,194.81,194.99,6551.0,180.5315,180.8929,180.5315,180.6983,6551.0
2021-11-29 13:40:00,194.96,195.02,194.88,194.94,7247.0,180.6705,180.7261,180.5963,180.6519,7247.0
2021-11-29 13:50:00,194.94,195.27,194.91,195.21,26879.0,180.6519,180.9577,180.6241,180.9021,26879.0
2021-11-29 14:00:00,195.27,195.4,195.17,195.29,8822.0,180.9577,181.0782,180.8651,180.9763,8822.0
2021-11-29 14:10:00,195.35,195.54,195.34,195.52,15389.0,181.0319,181.208,181.0226,181.1894,15389.0
2021-11-29 14:20:00,195.52,195.8,195.5,195.64,6094.0,181.1894,181.4489,181.1709,181.3006,6094.0
2021-11-29 14:30:00,195.64,195.71,195.5,195.57,14415.0,181.3006,181.3655,181.1709,181.2358,14415.0
2021-11-29 14:40:00,195.57,195.7,195.45,195.45,8102.0,181.2358,181.3562,181.1246,181.1246,8102.0
2021-11-29 14:50:00,195.49,195.56,195.35,195.35,6625.0,181.1616,181.2265,181.0319,181.0319,6625.0
2021-11-29 15:00:00,195.37,195.57,195.36,195.5,8758.0,181.0504,181.2358,181.0411,181.1709,8758.0
2021-11-29 15:10:00,195.49,195.62,195.44,195.47,15489.0,181.1616,181.2821,181.1153,181.1431,15489.0
2021-11-29 15:20:00,195.5,195.5,195.24,195.24,16974.0,181.1709,181.1709,180.9299,180.9299,16974.0
2021-11-29 15:30:00,195.22,195.25,194.95,195.08,14283.0,180.9114,180.9392,180.6612,180.7817,14283.0
2021-11-29 15:40:00,195.08,195.08,194.5,194.61,27399.0,180.7817,180.7817,180.2442,180.3461,27399.0
2021-11-29 15:50:00,194.65,194.89,194.31,194.35,76199.0,180.3832,180.6056,180.0681,180.1052,76199.0
2021-11-30 09:30:00,192.49,193.72,192.03,192.61,21296.0,178.3815,179.5214,177.9552,178.4927,21296.0
2021-11-30 09:40:00,192.61,192.68,191.58,191.58,7469.0,178.4927,178.5576,177.5382,177.5382,7469.0
2021-11-30 09:50:00,191.54,192.31,191.39,191.97,13852.0,177.5011,178.2147,177.3621,177.8996,13852.0
2021-11-30 10:00:00,191.77,192.28,191.53,191.89,22402.0,177.7143,178.1869,177.4919,177.8255,22402.0
2021-11-30 10:10:00,191.94,192.11,191.56,191.67,16598.0,177.8718,178.0294,177.5197,177.6216,16598.0
2021-11-30 10:20:00,191.54,192.27,191.26,191.47,28239.0,177.5011,178.1776,177.2417,177.4363,28239.0
2021-11-30 10:30:00,191.66,192.75,191.65,192.75,9024.0,177.6123,178.6224,177.6031,178.6224,9024.0
2021-11-30 10:40:00,192.72,192.94,192.2,192.22,11181.0,178.5946,178.7985,178.1128,178.1313,11181.0
2021-11-30 10:50:00,192.22,192.34,191.15,191.16,12775.0,178.1313,178.2425,177.1397,177.149,12775.0
2021-11-30 11:00:00,191.16,191.42,190.9,191.0,19309.0,177.149,177.3899,176.908,177.0007,19309.0
2021-11-30 11:10:00,191.23,192.07,191.23,191.96,11364.0,177.2139,177.9923,177.2139,177.8904,11364.0
2021-11-30 11:20:00,191.99,192.16,191.52,191.93,17419.0,177.9182,178.0757,177.4826,177.8625,17419.0
2021-11-30 11:30:00,191.87,192.05,191.58,191.88,15553.0,177.8069,177.9738,177.5382,177.8162,15553.0
2021-11-30 11:40:00,191.8,191.95,191.57,191.74,27112.0,177.7421,177.8811,177.5289,177.6865,27112.0
2021-11-30 11:50:00,191.74,191.81,191.29,191.81,50376.0,177.6865,177.7513,177.2695,177.7513,50376.0
2021-11-30 12:00:00,191.69,191.74,191.35,191.7,24638.0,177.6401,177.6865,177.3251,177.6494,24638.0
2021-11-30 12:10:00,191.74,192.38,191.71,192.06,26820.0,177.6865,178.2796,177.6587,177.983,26820.0
2021-11-30 12:20:00,192.0,192.28,191.89,192.27,21489.0,177.9274,178.1869,177.8255,178.1776,21489.0
2021-11-30 12:30:00,192.07,192.2,191.89,191.89,12898.0,177.9923,178.1128,177.8255,177.8255,12898.0
2021-11-30 12:40:00,191.98,192.07,191.69,191.72,9917.0,177.9089,177.9923,177.6401,177.6679,9917.0
2021-11-30 12:50:00,191.74,191.98,191.52,191.61,16354.0,177.6865,177.9089,177.4826,177.566,16354.0
2021-11-30 13:00:00,191.65,191.7,190.98,191.03,21699.0,177.6031,177.6494,176.9822,177.0285,21699.0
2021-11-30 13:10:00,191.05,191.1,190.79,190.89,15486.0,177.047,177.0934,176.8061,176.8988,15486.0
2021-11-30 13:20:00,190.89,191.12,190.58,190.64,9397.0,176.8988,177.1119,176.6115,176.6671,9397.0
2021-11-30 13:30:00,190.6,191.07,190.6,190.99,7148.0,176.63,177.0656,176.63,176.9914,7148.0
2021-11-30 13:40:00,190.96,191.56,190.96,191.51,24645.0,176.9636,177.5197,176.9636,177.4733,24645.0
2021-11-30 13:50:00,191.5,191.69,191.4,191.69,8503.0,177.4641,177.6401,177.3714,177.6401,8503.0
2021-11-30 14:00:00,191.69,191.96,191.59,191.71,16271.0,177.6401,177.8904,177.5475,177.6587,16271.0
2021-11-30 14:10:00,191.65,191.65,191.43,191.55,9721.0,177.6031,177.6031,177.3992,177.5104,9721.0
2021-11-30 14:20:00,191.65,191.65,191.2,191.2,15721.0,177.6031,177.6031,177.1861,177.1861,15721.0
2021-11-30 14:30:00,191.2,191.32,190.98,191.15,8458.0,177.1861,177.2973,176.9822,177.1397,8458.0
2021-11-30 14:40:00,191.2,191.23,190.87,190.89,6946.0,177.1861,177.2139,176.8802,176.8988,6946.0
2021-11-30 14:50:00,190.91,190.96,190.54,190.6,12061.0,176.9173,176.9636,176.5744,176.63,12061.0
2021-11-30 15:00:00,190.6,190.65,190.15,190.15,33560.0,176.63,176.6764,176.213,176.213,33560.0
2021-11-30 15:10:00,190.13,190.2,189.78,189.87,29374.0,176.1945,176.2593,175.8701,175.9535,29374.0
2021-11-30 15:20:00,189.84,190.03,189.63,189.97,50380.0,175.9257,176.1018,175.7311,176.0462,50380.0
2021-11-30 15:30:00,189.93,190.25,189.79,190.0,35636.0,176.0091,176.3057,175.8794,176.074,35636.0
2021-11-30 15:40:00,189.95,190.11,189.62,189.69,56227.0,176.0277,176.1759,175.7219,175.7867,56227.0
2021-11-30 15:50:00,189.59,189.59,188.64,189.02,167441.0,175.6941,175.6941,174.8137,175.1658,167441.0
2021-12-01 09:30:00,192.0,192.0,190.21,191.59,39233.0,177.9274,177.9274,176.2686,177.5475,39233.0
2021-12-01 09:40:00,191.67,192.26,191.51,191.74,28645.0,177.6216,178.1684,177.4733,177.6865,28645.0
2021-12-01 09:50:00,191.72,192.08,191.36,192.08,41753.0,177.6679,178.0016,177.3343,178.0016,41753.0
2021-12-01 10:00:00,192.2,193.37,192.19,193.34,12121.0,178.1128,179.197,178.1035,179.1692,12121.0
2021-12-01 10:10:00,193.38,193.5,193.09,193.46,17101.0,179.2063,179.3175,178.9375,179.2804,17101.0
2021-12-01 10:20:00,193.46,193.75,193.17,193.19,11238.0,179.2804,179.5492,179.0117,179.0302,11238.0
2021-12-01 10:30:00,193.24,193.3,192.7,192.82,12557.0,179.0765,179.1321,178.5761,178.6873,12557.0
2021-12-01 10:40:00,192.8,193.39,192.67,193.31,8868.0,178.6688,179.2155,178.5483,179.1414,8868.0
2021-12-01 10:50:00,193.39,193.95,193.21,193.8,10859.0,179.2155,179.7345,179.0487,179.5955,10859.0
2021-12-01 11:00:00,193.8,193.81,193.61,193.81,7448.0,179.5955,179.6048,179.4194,179.6048,7448.0
2021-12-01 11:10:00,193.73,194.12,193.52,193.94,27198.0,179.5306,179.892,179.336,179.7252,27198.0
2021-12-01 11:20:00,193.88,194.37,193.88,194.26,21877.0,179.6696,180.1237,179.6696,180.0218,21877.0
2021-12-01 11:30:00,194.25,194.48,193.93,193.93,23145.0,180.0125,180.2256,179.716,179.716,23145.0
2021-12-01 11:40:00,194.11,194.11,193.29,193.39,30011.0,179.8828,179.8828,179.1229,179.2155,30011.0
2021-12-01 11:50:00,193.47,193.73,193.47,193.63,21207.0,179.2897,179.5306,179.2897,179.4379,21207.0
2021-12-01 12:00:00,193.68,194.08,193.5,193.98,7096.0,179.4843,179.855,179.3175,179.7623,7096.0
2021-12-01 12:10:00,193.98,194.51,193.92,194.37,8786.0,179.7623,180.2534,179.7067,180.1237,8786.0
2021-12-01 12:20:00,194.26,194.38,193.85,193.85,7250.0,180.0218,180.133,179.6418,179.6418,7250.0
2021-12-01 12:30:00,193.74,194.1,193.72,194.06,9056.0,179.5399,179.8735,179.5214,179.8364,9056.0
2021-12-01 12:40:00,194.09,194.11,193.66,193.72,7271.0,179.8642,179.8828,179.4657,179.5214,7271.0
2021-12-01 12:50:00,193.76,193.76,193.38,193.45,7475.0,179.5584,179.5584,179.2063,179.2711,7475.0
2021-12-01 13:00:00,193.32,193.86,193.32,193.55,8997.0,179.1507,179.6511,179.1507,179.3638,8997.0
2021-12-01 13:10:00,193.48,193.69,193.27,193.29,12397.0,179.2989,179.4936,179.1043,179.1229,12397.0
2021-12-01 13:20:00,193.34,193.6,193.31,193.59,6930.0,179.1692,179.4101,179.1414,179.4009,6930.0
2021-12-01 13:30:00,193.65,193.65,193.24,193.28,10015.0,179.4565,179.4565,179.0765,179.1136,10015.0
2021-12-01 13:40:00,193.26,193.26,192.07,192.07,11103.0,179.0951,179.0951,177.9923,177.9923,11103.0
2021-12-01 13:50:00,192.13,193.31,192.09,192.84,42675.0,178.0479,179.1414,178.0108,178.7059,42675.0
2021-12-01 14:00:00,192.75,193.09,192.75,192.84,23013.0,178.6224,178.9375,178.6224,178.7059,23013.0
2021-12-01 14:10:00,192.86,193.07,192.47,192.61,17066.0,178.7244,178.919,178.363,178.4927,17066.0
2021-12-01 14:20:00,192.61,193.48,192.61,193.48,14944.0,178.4927,179.2989,178.4927,179.2989,14944.0
2021-12-01 14:30:00,193.48,193.59,192.96,193.14,14711.0,179.2989,179.4009,178.8171,178.9839,14711.0
2021-12-01 14:40:00,193.05,193.23,192.74,193.06,12641.0,178.9005,179.0673,178.6132,178.9097,12641.0
2021-12-01 14:50:00,193.12,193.12,192.7,192.74,9250.0,178.9653,178.9653,178.5761,178.6132,9250.0
2021-12-01 15:00:00,192.83,192.97,192.5,192.55,17643.0,178.6966,178.8263,178.3908,178.4371,17643.0
2021-12-01 15:10:00,192.52,192.66,192.13,192.25,13240.0,178.4093,178.539,178.0479,178.1591,13240.0
2021-12-01 15:20:00,192.25,192.26,191.4,191.58,26635.0,178.1591,178.1684,177.3714,177.5382,26635.0
2021-12-01 15:30:00,191.53,191.97,191.3,191.94,22892.0,177.4919,177.8996,177.2787,177.8718,22892.0
2021-12-01 15:40:00,191.95,192.11,191.29,191.29,24596.0,177.8811,178.0294,177.2695,177.2695,24596.0
2021-12-01 15:50:00,191.27,191.27,189.43,189.45,99583.0,177.2509,177.2509,175.5458,175.5643,99583.0
2021-12-02 09:30:00,191.44,192.57,190.32,191.79,22329.0,177.4085,178.4556,176.3706,177.7328,22329.0
2021-12-02 09:40:00,191.79,192.56,191.53,192.15,19167.0,177.7328,178.4464,177.4919,178.0664,19167.0
2021-12-02 09:50:00,192.3,193.43,192.3,193.23,19418.0,178.2054,179.2526,178.2054,179.0673,19418.0
2021-12-02 10:00:00,193.24,193.66,192.52,193.62,14578.0,179.0765,179.4657,178.4093,179.4287,14578.0
2021-12-02 10:10:00,193.62,193.97,193.38,193.48,10216.0,179.4287,179.753,179.2063,179.2989,10216.0
2021-12-02 10:20:00,193.42,194.14,193.32,194.0,14877.0,179.2433,179.9106,179.1507,179.7808,14877.0
2021-12-02 10:30:00,194.05,194.45,193.4,193.4,15866.0,179.8272,180.1978,179.2248,179.2248,15866.0
2021-12-02 10:40:00,193.4,193.68,193.2,193.67,11430.0,179.2248,179.4843,179.0395,179.475,11430.0
2021-12-02 10:50:00,193.71,194.39,193.62,194.39,9136.0,179.5121,180.1422,179.4287,180.1422,9136.0
2021-12-02 11:00:00,194.39,194.5,193.92,194.5,11556.0,180.1422,180.2442,179.7067,180.2442,11556.0
2021-12-02 11:10:00,194.42,194.65,193.89,194.65,19031.0,180.17,180.3832,179.6789,180.3832,19031.0
2021-12-02 11:20:00,194.65,194.87,194.43,194.43,5774.0,180.3832,180.5871,180.1793,180.1793,5774.0
2021-12-02 11:30:00,194.6,194.77,194.08,194.47,26749.0,180.3369,180.4944,179.855,180.2164,26749.0
2021-12-02 11:40:00,194.47,194.74,194.32,194.74,6410.0,180.2164,180.4666,180.0774,180.4666,6410.0
2021-12-02 11:50:00,194.64,195.1,194.48,195.1,10463.0,180.3739,180.8002,180.2256,180.8002,10463.0
2021-12-02 12:00:00,195.07,195.07,194.25,194.37,18109.0,180.7724,180.7724,180.0125,180.1237,18109.0
2021-12-02 12:10:00,194.45,194.59,194.3,194.55,12102.0,180.1978,180.3276,180.0588,180.2905,12102.0
2021-12-02 12:20:00,194.6,194.78,194.42,194.48,7607.0,180.3369,180.5037,180.17,180.2256,7607.0
2021-12-02 12:30:00,194.6,194.87,194.33,194.33,20271.0,180.3369,180.5871,180.0866,180.0866,20271.0
2021-12-02 12:40:00,194.41,194.84,194.25,194.83,28557.0,180.1608,180.5593,180.0125,180.55,28557.0
2021-12-02 12:50:00,194.82,195.07,194.73,195.03,23899.0,180.5407,180.7724,180.4573,180.7353,23899.0
2021-12-02 13:00:00,195.03,195.23,194.73,195.03,8429.0,180.7353,180.9207,180.4573,180.7353,8429.0
2021-12-02 13:10:00,195.07,195.46,195.02,195.46,11616.0,180.7724,181.1338,180.7261,181.1338,11616.0
2021-12-02 13:20:00,195.5,195.6,195.16,195.2,11293.0,181.1709,181.2636,180.8558,180.8929,11293.0
2021-12-02 13:30:00,195.2,195.98,195.12,195.96,13745.0,180.8929,181.6157,180.8187,181.5972,13745.0
2021-12-02 13:40:00,195.99,195.99,195.53,195.75,7888.0,181.625,181.625,181.1987,181.4026,7888.0
2021-12-02 13:50:00,195.75,196.08,195.56,195.99,11584.0,181.4026,181.7084,181.2265,181.625,11584.0
2021-12-02 14:00:00,195.99,196.38,195.8,196.36,18919.0,181.625,181.9864,181.4489,181.9679,18919.0
2021-12-02 14:10:00,196.41,196.78,196.34,196.62,19421.0,182.0142,182.3571,181.9493,182.2088,19421.0
2021-12-02 14:20:00,196.58,196.58,196.09,196.42,9121.0,182.1717,182.1717,181.7176,182.0235,9121.0
2021-12-02 14:30:00,196.42,196.42,196.04,196.16,12028.0,182.0235,182.0235,181.6713,181.7825,12028.0
2021-12-02 14:40:00,196.02,196.03,195.7,195.71,10958.0,181.6528,181.662,181.3562,181.3655,10958.0
2021-12-02 14:50:00,195.75,196.04,195.47,195.72,13505.0,181.4026,181.6713,181.1431,181.3748,13505.0
2021-12-02 15:00:00,195.77,195.93,195.62,195.71,11453.0,181.4211,181.5694,181.2821,181.3655,11453.0
2021-12-02 15:10:00,195.71,195.71,195.45,195.45,10941.0,181.3655,181.3655,181.1246,181.1246,10941.0
2021-12-02 15:20:00,195.37,195.53,195.14,195.28,18327.0,181.0504,181.1987,180.8373,180.967,18327.0
2021-12-02 15:30:00,195.28,195.64,194.97,195.03,31363.0,180.967,181.3006,180.6797,180.7353,31363.0
2021-12-02 15:40:00,195.03,195.24,194.6,194.98,66079.0,180.7353,180.9299,180.3369,180.689,66079.0
2021-12-02 15:50:00,194.97,194.97,193.97,194.6,112392.0,180.6797,180.6797,179.753,180.3369,112392.0
2021-12-03 09:30:00,194.71,196.78,194.56,196.55,26716.0,180.4388,182.3571,180.2998,182.1439,26716.0
2021-12-03 09:40:00,196.78,196.83,196.24,196.24,8388.0,182.3571,182.4034,181.8566,181.8566,8388.0
2021-12-03 09:50:00,196.01,196.29,195.54,195.78,9781.0,181.6435,181.903,181.208,181.4304,9781.0
2021-12-03 10:00:00,196.04,196.27,195.71,195.71,12242.0,181.6713,181.8845,181.3655,181.3655,12242.0
2021-12-03 10:10:00,195.6,196.22,195.5,196.11,12559.0,181.2636,181.8381,181.1709,181.7362,12559.0
2021-12-03 10:20:00,196.11,197.2,196.05,197.06,19712.0,181.7362,182.7463,181.6806,182.6165,19712.0
2021-12-03 10:30:00,197.04,197.04,196.17,196.31,11030.0,182.598,182.598,181.7918,181.9215,11030.0
2021-12-03 10:40:00,196.22,196.22,195.16,195.4,17444.0,181.8381,181.8381,180.8558,181.0782,17444.0
2021-12-03 10:50:00,195.29,196.09,195.29,195.56,18589.0,180.9763,181.7176,180.9763,181.2265,18589.0
2021-12-03 11:00:00,195.45,196.0,195.44,196.0,10867.0,181.1246,181.6342,181.1153,181.6342,10867.0
2021-12-03 11:10:00,195.9,196.16,195.6,195.6,8283.0,181.5416,181.7825,181.2636,181.2636,8283.0
2021-12-03 11:20:00,195.62,196.47,195.5,196.26,6148.0,181.2821,182.0698,181.1709,181.8752,6148.0
2021-12-03 11:30:00,196.28,196.79,196.02,196.79,10461.0,181.8937,182.3663,181.6528,182.3663,10461.0
2021-12-03 11:40:00,196.66,196.98,196.13,196.2,14400.0,182.2459,182.5424,181.7547,181.8196,14400.0
2021-12-03 11:50:00,196.25,196.25,195.8,195.85,18549.0,181.8659,181.8659,181.4489,181.4952,18549.0
2021-12-03 12:00:00,195.67,196.15,195.55,195.69,33924.0,181.3284,181.7732,181.2172,181.347,33924.0
2021-12-03 12:10:00,195.67,196.22,195.61,196.11,18123.0,181.3284,181.8381,181.2728,181.7362,18123.0
2021-12-03 12:20:00,196.09,196.21,195.93,195.95,6905.0,181.7176,181.8288,181.5694,181.5879,6905.0
2021-12-03 12:30:00,195.83,196.23,195.75,196.08,7075.0,181.4767,181.8474,181.4026,181.7084,7075.0
2021-12-03 12:40:00,196.08,196.4,195.77,195.77,23458.0,181.7084,182.0049,181.4211,181.4211,23458.0
2021-12-03 12:50:00,196.17,196.69,196.01,196.69,15497.0,181.7918,182.2737,181.6435,182.2737,15497.0
2021-12-03 13:00:00,196.62,197.03,196.42,197.0,10952.0,182.2088,182.5887,182.0235,182.5609,10952.0
2021-12-03 13:10:00,197.0,197.28,196.82,197.28,8543.0,182.5609,182.8204,182.3941,182.8204,8543.0
2021-12-03 13:20:00,197.22,197.4,196.84,196.84,7886.0,182.7648,182.9316,182.4127,182.4127,7886.0
2021-12-03 13:30:00,196.84,196.84,196.22,196.28,8153.0,182.4127,182.4127,181.8381,181.8937,8153.0
2021-12-03 13:40:00,196.33,196.35,195.94,196.1,7698.0,181.9401,181.9586,181.5786,181.7269,7698.0
2021-12-03 13:50:00,196.14,196.55,196.14,196.38,10615.0,181.764,182.1439,181.764,181.9864,10615.0
2021-12-03 14:00:00,196.43,196.52,196.0,196.14,10816.0,182.0327,182.1161,181.6342,181.764,10816.0
2021-12-03 14:10:00,196.19,196.36,195.88,195.88,7800.0,181.8103,181.9679,181.523,181.523,7800.0
2021-12-03 14:20:00,195.94,196.13,195.65,196.09,15347.0,181.5786,181.7547,181.3099,181.7176,15347.0
2021-12-03 14:30:00,196.07,196.5,195.86,196.3,19344.0,181.6991,182.0976,181.5045,181.9123,19344.0
2021-12-03 14:40:00,196.33,196.75,196.22,196.28,10796.0,181.9401,182.3293,181.8381,181.8937,10796.0
2021-12-03 14:50:00,196.3,196.46,195.84,196.11,11162.0,181.9123,182.0605,181.486,181.7362,11162.0
2021-12-03 15:00:00,196.06,196.56,195.86,196.07,19552.0,181.6898,182.1532,181.5045,181.6991,19552.0
2021-12-03 15:10:00,196.08,196.46,196.03,196.16,14915.0,181.7084,182.0605,181.662,181.7825,14915.0
2021-12-03 15:20:00,196.19,196.93,196.19,196.76,20823.0,181.8103,182.4961,181.8103,182.3385,20823.0
2021-12-03 15:30:00,196.82,197.38,196.82,196.98,39088.0,182.3941,182.9131,182.3941,182.5424,39088.0
2021-12-03 15:40:00,197.06,197.25,196.61,196.88,51291.0,182.6165,182.7926,182.1995,182.4497,51291.0
2021-12-03 15:50:00,196.88,198.06,196.75,197.65,211510.0,182.4497,183.5433,182.3293,183.1633,211510.0
2021-12-06 09:30:00,200.07,200.95,198.69,200.64,23365.0,185.4059,186.2214,184.1271,185.9342,23365.0
2021-12-06 09:40:00,200.54,200.77,199.71,200.02,19664.0,185.8415,186.0546,185.0723,185.3596,19664.0
2021-12-06 09:50:00,200.28,201.44,200.28,200.95,9112.0,185.6005,186.6755,185.6005,186.2214,9112.0
2021-12-06 10:00:00,201.15,201.34,200.8,201.25,6922.0,186.4068,186.5828,186.0824,186.4994,6922.0
2021-12-06 10:10:00,201.1,201.51,200.71,200.89,6801.0,186.3604,186.7404,185.999,186.1658,6801.0
2021-12-06 10:20:00,200.99,201.13,200.74,201.13,4927.0,186.2585,186.3882,186.0268,186.3882,4927.0
2021-12-06 10:30:00,201.03,201.67,201.0,201.46,7388.0,186.2956,186.8887,186.2678,186.6941,7388.0
2021-12-06 10:40:00,201.46,201.5,200.75,201.39,14497.0,186.6941,186.7311,186.0361,186.6292,14497.0
2021-12-06 10:50:00,201.4,201.9,201.04,201.9,14343.0,186.6384,187.1018,186.3048,187.1018,14343.0
2021-12-06 11:00:00,201.9,201.9,201.07,201.3,11257.0,187.1018,187.1018,186.3326,186.5458,11257.0
2021-12-06 11:10:00,201.37,201.54,201.05,201.54,9199.0,186.6106,186.7682,186.3141,186.7682,9199.0
2021-12-06 11:20:00,201.54,201.79,201.36,201.44,4637.0,186.7682,186.9999,186.6014,186.6755,4637.0
2021-12-06 11:30:00,201.47,201.52,200.95,201.2,4159.0,186.7033,186.7497,186.2214,186.4531,4159.0
2021-12-06 11:40:00,201.15,201.25,200.42,200.43,8048.0,186.4068,186.4994,185.7303,185.7395,8048.0
2021-12-06 11:50:00,200.53,201.06,200.53,200.87,7188.0,185.8322,186.3234,185.8322,186.1473,7188.0
2021-12-06 12:00:00,200.82,200.95,200.75,200.78,4325.0,186.101,186.2214,186.0361,186.0639,4325.0
2021-12-06 12:10:00,200.8,201.05,200.33,200.65,11516.0,186.0824,186.3141,185.6469,185.9434,11516.0
2021-12-06 12:20:00,200.63,200.97,200.59,200.9,4893.0,185.9249,186.24,185.8878,186.1751,4893.0
2021-12-06 12:30:00,200.94,200.98,200.38,200.63,12087.0,186.2122,186.2492,185.6932,185.9249,12087.0
2021-12-06 12:40:00,200.65,200.93,200.65,200.93,4730.0,185.9434,186.2029,185.9434,186.2029,4730.0
2021-12-06 12:50:00,200.84,201.08,200.84,201.08,11914.0,186.1195,186.3419,186.1195,186.3419,11914.0
2021-12-06 13:00:00,201.03,201.19,200.98,201.05,4970.0,186.2956,186.4438,186.2492,186.3141,4970.0
2021-12-06 13:10:00,201.0,201.28,200.97,201.28,7627.0,186.2678,186.5272,186.24,186.5272,7627.0
2021-12-06 13:20:00,201.29,201.45,201.02,201.02,9106.0,186.5365,186.6848,186.2863,186.2863,9106.0
2021-12-06 13:30:00,201.04,201.11,200.51,200.72,12733.0,186.3048,186.3697,185.8137,186.0083,12733.0
2021-12-06 13:40:00,200.74,201.13,200.73,201.13,3509.0,186.0268,186.3882,186.0176,186.3882,3509.0
2021-12-06 13:50:00,201.04,201.16,200.88,200.88,8037.0,186.3048,186.416,186.1566,186.1566,8037.0
2021-12-06 14:00:00,200.95,201.03,200.74,200.74,8528.0,186.2214,186.2956,186.0268,186.0268,8528.0
2021-12-06 14:10:00,200.83,200.95,200.74,200.82,6290.0,186.1102,186.2214,186.0268,186.101,6290.0
2021-12-06 14:20:00,200.82,201.02,200.75,200.75,5971.0,186.101,186.2863,186.0361,186.0361,5971.0
2021-12-06 14:30:00,200.75,201.03,200.75,200.79,6855.0,186.0361,186.2956,186.0361,186.0732,6855.0
2021-12-06 14:40:00,200.83,200.84,200.42,200.5,5699.0,186.1102,186.1195,185.7303,185.8044,5699.0
2021-12-06 14:50:00,200.46,200.46,200.07,200.14,12146.0,185.7673,185.7673,185.4059,185.4708,12146.0
2021-12-06 15:00:00,200.08,200.22,199.89,200.09,13418.0,185.4152,185.5449,185.2391,185.4245,13418.0
2021-12-06 15:10:00,199.98,200.06,199.74,199.94,10148.0,185.3225,185.3967,185.1001,185.2855,10148.0
2021-12-06 15:20:00,199.93,199.94,199.7,199.82,9955.0,185.2762,185.2855,185.063,185.1743,9955.0
2021-12-06 15:30:00,199.82,199.88,199.58,199.84,12773.0,185.1743,185.2299,184.9518,185.1928,12773.0
2021-12-06 15:40:00,199.83,200.04,199.58,199.75,19310.0,185.1835,185.3781,184.9518,185.1094,19310.0
2021-12-06 15:50:00,199.72,200.03,199.31,199.68,75295.0,185.0816,185.3689,184.7016,185.0445,75295.0
2021-12-07 09:30:00,200.0,200.6,199.0,199.0,28209.0,185.3411,185.8971,184.4144,184.4144,28209.0
2021-12-07 09:40:00,199.28,200.3,199.07,200.14,15897.0,184.6738,185.6191,184.4792,185.4708,15897.0
2021-12-07 09:50:00,200.14,200.33,199.95,200.26,8537.0,185.4708,185.6469,185.2947,185.582,8537.0
2021-12-07 10:00:00,200.2,200.27,199.86,199.94,14433.0,185.5264,185.5913,185.2113,185.2855,14433.0
2021-12-07 10:10:00,199.96,200.25,199.79,199.86,13147.0,185.304,185.5727,185.1465,185.2113,13147.0
2021-12-07 10:20:00,200.08,200.66,199.89,200.14,15993.0,185.4152,185.9527,185.2391,185.4708,15993.0
2021-12-07 10:30:00,200.23,200.52,200.09,200.28,6911.0,185.5542,185.8229,185.4245,185.6005,6911.0
2021-12-07 10:40:00,200.5,200.52,200.14,200.21,4305.0,185.8044,185.8229,185.4708,185.5357,4305.0
2021-12-07 10:50:00,200.26,200.77,200.23,200.65,7534.0,185.582,186.0546,185.5542,185.9434,7534.0
2021-12-07 11:00:00,200.65,201.19,200.65,201.17,6784.0,185.9434,186.4438,185.9434,186.4253,6784.0
2021-12-07 11:10:00,201.18,201.18,200.5,200.84,10044.0,186.4346,186.4346,185.8044,186.1195,10044.0
2021-12-07 11:20:00,200.84,200.87,200.59,200.68,11052.0,186.1195,186.1473,185.8878,185.9712,11052.0
2021-12-07 11:30:00,200.75,200.77,200.38,200.47,7745.0,186.0361,186.0546,185.6932,185.7766,7745.0
2021-12-07 11:40:00,200.59,200.71,200.26,200.45,4468.0,185.8878,185.999,185.582,185.7581,4468.0
2021-12-07 11:50:00,200.26,200.64,200.26,200.47,3276.0,185.582,185.9342,185.582,185.7766,3276.0
2021-12-07 12:00:00,200.59,200.59,200.11,200.11,3275.0,185.8878,185.8878,185.443,185.443,3275.0
2021-12-07 12:10:00,200.03,200.35,200.02,200.15,4056.0,185.3689,185.6654,185.3596,185.4801,4056.0
2021-12-07 12:20:00,200.15,200.19,199.74,199.74,9086.0,185.4801,185.5171,185.1001,185.1001,9086.0
2021-12-07 12:30:00,199.81,199.87,199.5,199.5,4373.0,185.165,185.2206,184.8777,184.8777,4373.0
2021-12-07 12:40:00,199.5,199.59,199.42,199.47,9068.0,184.8777,184.9611,184.8036,184.8499,9068.0
2021-12-07 12:50:00,199.54,199.57,199.15,199.16,10472.0,184.9148,184.9426,184.5534,184.5626,10472.0
2021-12-07 13:00:00,199.2,199.58,199.11,199.58,8285.0,184.5997,184.9518,184.5163,184.9518,8285.0
2021-12-07 13:10:00,199.58,199.59,199.18,199.22,7112.0,184.9518,184.9611,184.5812,184.6182,7112.0
2021-12-07 13:20:00,199.21,199.26,199.01,199.1,10647.0,184.609,184.6553,184.4236,184.507,10647.0
2021-12-07 13:30:00,199.15,199.19,199.0,199.15,8522.0,184.5534,184.5904,184.4144,184.5534,8522.0
2021-12-07 13:40:00,199.16,199.76,199.15,199.76,11443.0,184.5626,185.1187,184.5534,185.1187,11443.0
2021-12-07 13:50:00,199.79,199.97,199.62,199.68,11111.0,185.1465,185.3133,184.9889,185.0445,11111.0
2021-12-07 14:00:00,199.68,199.7,199.38,199.68,4765.0,185.0445,185.063,184.7665,185.0445,4765.0
2021-12-07 14:10:00,199.68,199.7,199.39,199.59,8815.0,185.0445,185.063,184.7758,184.9611,8815.0
2021-12-07 14:20:00,199.61,199.9,199.6,199.77,8246.0,184.9796,185.2484,184.9704,185.1279,8246.0
2021-12-07 14:30:00,199.76,199.76,199.56,199.62,4398.0,185.1187,185.1187,184.9333,184.9889,4398.0
2021-12-07 14:40:00,199.62,199.66,199.38,199.51,16422.0,184.9889,185.026,184.7665,184.887,16422.0
2021-12-07 14:50:00,199.55,199.77,199.52,199.77,6099.0,184.924,185.1279,184.8962,185.1279,6099.0
2021-12-07 15:00:00,199.77,200.06,199.67,200.01,8119.0,185.1279,185.3967,185.0352,185.3503,8119.0
2021-12-07 15:10:00,199.95,200.12,199.76,200.0,8324.0,185.2947,185.4523,185.1187,185.3411,8324.0
2021-12-07 15:20:00,200.07,200.07,199.71,199.78,7603.0,185.4059,185.4059,185.0723,185.1372,7603.0
2021-12-07 15:30:00,199.78,199.78,199.0,199.13,11710.0,185.1372,185.1372,184.4144,184.5348,11710.0
2021-12-07 15:40:00,199.14,199.42,199.14,199.28,14526.0,184.5441,184.8036,184.5441,184.6738,14526.0
2021-12-07 15:50:00,199.23,199.8,198.97,199.32,75769.0,184.6275,185.1557,184.3866,184.7109,75769.0
2021-12-08 09:30:00,199.85,201.5,199.85,201.43,22041.0,185.2021,186.7311,185.2021,186.6662,22041.0
2021-12-08 09:40:00,201.48,201.81,201.21,201.55,16003.0,186.7126,187.0184,186.4624,186.7775,16003.0
2021-12-08 09:50:00,201.69,202.64,201.69,202.49,26398.0,186.9072,187.7876,186.9072,187.6486,26398.0
2021-12-08 10:00:00,202.64,202.75,201.46,201.76,17498.0,187.7876,187.8895,186.6941,186.9721,17498.0
2021-12-08 10:10:00,202.06,202.18,201.31,201.37,6770.0,187.2501,187.3613,186.555,186.6106,6770.0
2021-12-08 10:20:00,201.41,201.61,200.4,200.4,19636.0,186.6477,186.8331,185.7117,185.7117,19636.0
2021-12-08 10:30:00,200.56,200.82,200.37,200.76,12472.0,185.86,186.101,185.6839,186.0454,12472.0
2021-12-08 10:40:00,200.65,200.65,200.32,200.52,3944.0,185.9434,185.9434,185.6376,185.8229,3944.0
2021-12-08 10:50:00,200.64,200.69,199.89,200.05,6474.0,185.9342,185.9805,185.2391,185.3874,6474.0
2021-12-08 11:00:00,200.2,200.69,200.2,200.6,4060.0,185.5264,185.9805,185.5264,185.8971,4060.0
2021-12-08 11:10:00,200.69,200.69,200.22,200.6,5043.0,185.9805,185.9805,185.5449,185.8971,5043.0
2021-12-08 11:20:00,200.48,200.57,200.35,200.45,2761.0,185.7859,185.8693,185.6654,185.7581,2761.0
2021-12-08 11:30:00,200.45,200.45,200.13,200.22,3070.0,185.7581,185.7581,185.4615,185.5449,3070.0
2021-12-08 11:40:00,200.38,200.44,200.34,200.44,2238.0,185.6932,185.7488,185.6561,185.7488,2238.0
2021-12-08 11:50:00,200.53,200.98,200.29,200.98,4922.0,185.8322,186.2492,185.6098,186.2492,4922.0
2021-12-08 12:00:00,200.9,201.1,200.9,201.02,4047.0,186.1751,186.3604,186.1751,186.2863,4047.0
2021-12-08 12:10:00,201.07,201.07,200.49,200.76,6401.0,186.3326,186.3326,185.7951,186.0454,6401.0
2021-12-08 12:20:00,200.63,200.76,200.53,200.76,2825.0,185.9249,186.0454,185.8322,186.0454,2825.0
2021-12-08 12:30:00,200.82,201.28,200.82,201.12,8058.0,186.101,186.5272,186.101,186.379,8058.0
2021-12-08 12:40:00,201.12,201.12,200.9,201.1,5972.0,186.379,186.379,186.1751,186.3604,5972.0
2021-12-08 12:50:00,201.05,201.15,201.0,201.0,1934.0,186.3141,186.4068,186.2678,186.2678,1934.0
2021-12-08 13:00:00,200.95,201.03,200.58,201.02,6353.0,186.2214,186.2956,185.8786,186.2863,6353.0
2021-12-08 13:10:00,200.97,201.04,200.84,201.0,4181.0,186.24,186.3048,186.1195,186.2678,4181.0
2021-12-08 13:20:00,200.95,201.11,200.88,201.11,5856.0,186.2214,186.3697,186.1566,186.3697,5856.0
2021-12-08 13:30:00,201.11,201.11,200.84,200.84,4995.0,186.3697,186.3697,186.1195,186.1195,4995.0
2021-12-08 13:40:00,200.84,201.08,200.79,200.84,10792.0,186.1195,186.3419,186.0732,186.1195,10792.0
2021-12-08 13:50:00,200.72,200.96,200.72,200.91,5989.0,186.0083,186.2307,186.0083,186.1844,5989.0
2021-12-08 14:00:00,200.97,201.05,200.95,200.95,8577.0,186.24,186.3141,186.2214,186.2214,8577.0
2021-12-08 14:10:00,200.95,201.08,200.75,201.01,12476.0,186.2214,186.3419,186.0361,186.277,12476.0
2021-12-08 14:20:00,201.01,201.11,200.78,200.84,3238.0,186.277,186.3697,186.0639,186.1195,3238.0
2021-12-08 14:30:00,200.9,201.0,200.87,200.88,3408.0,186.1751,186.2678,186.1473,186.1566,3408.0
2021-12-08 14:40:00,200.96,200.96,200.69,200.73,2325.0,186.2307,186.2307,185.9805,186.0176,2325.0
2021-12-08 14:50:00,200.64,201.03,200.64,201.03,4805.0,185.9342,186.2956,185.9342,186.2956,4805.0
2021-12-08 15:00:00,200.97,201.19,200.91,201.19,7270.0,186.24,186.4438,186.1844,186.4438,7270.0
2021-12-08 15:10:00,201.18,201.35,201.18,201.19,5625.0,186.4346,186.5921,186.4346,186.4438,5625.0
2021-12-08 15:20:00,201.19,201.33,201.01,201.33,9588.0,186.4438,186.5736,186.277,186.5736,9588.0
2021-12-08 15:30:00,201.32,201.38,201.19,201.28,16585.0,186.5643,186.6199,186.4438,186.5272,16585.0
2021-12-08 15:40:00,201.31,201.69,201.14,201.21,17050.0,186.555,186.9072,186.3975,186.4624,17050.0
2021-12-08 15:50:00,201.16,201.33,200.83,200.88,73015.0,186.416,186.5736,186.1102,186.1566,73015.0
2021-12-09 09:30:00,200.0,200.6,198.68,199.4,24105.0,185.3411,185.8971,184.1178,184.785,24105.0
2021-12-09 09:40:00,199.57,199.74,198.89,198.99,8276.0,184.9426,185.1001,184.3124,184.4051,8276.0
2021-12-09 09:50:00,199.17,199.83,199.05,199.45,7409.0,184.5719,185.1835,184.4607,184.8314,7409.0
2021-12-09 10:00:00,199.56,199.78,199.45,199.46,8023.0,184.9333,185.1372,184.8314,184.8406,8023.0
2021-12-09 10:10:00,199.59,200.18,199.37,199.89,6415.0,184.9611,185.5079,184.7572,185.2391,6415.0
2021-12-09 10:20:00,199.75,200.15,199.74,199.78,4554.0,185.1094,185.4801,185.1001,185.1372,4554.0
2021-12-09 10:30:00,199.87,200.12,199.63,200.11,7836.0,185.2206,185.4523,184.9982,185.443,7836.0
2021-12-09 10:40:00,200.03,200.33,199.9,200.22,3224.0,185.3689,185.6469,185.2484,185.5449,3224.0
2021-12-09 10:50:00,200.31,200.57,200.11,200.45,4474.0,185.6283,185.8693,185.443,185.7581,4474.0
2021-12-09 11:00:00,200.5,201.2,200.5,200.57,11799.0,185.8044,186.4531,185.8044,185.8693,11799.0
2021-12-09 11:10:00,200.49,200.73,200.31,200.72,4424.0,185.7951,186.0176,185.6283,186.0083,4424.0
2021-12-09 11:20:00,200.75,201.04,200.75,200.91,7514.0,186.0361,186.3048,186.0361,186.1844,7514.0
2021-12-09 11:30:00,200.99,201.02,200.69,200.69,6833.0,186.2585,186.2863,185.9805,185.9805,6833.0
2021-12-09 11:40:00,200.78,200.78,200.55,200.73,4259.0,186.0639,186.0639,185.8507,186.0176,4259.0
2021-12-09 11:50:00,200.77,201.12,200.76,201.12,8794.0,186.0546,186.379,186.0454,186.379,8794.0
2021-12-09 12:00:00,201.2,201.47,201.05,201.37,11813.0,186.4531,186.7033,186.3141,186.6106,11813.0
2021-12-09 12:10:00,201.45,201.45,201.04,201.14,13056.0,186.6848,186.6848,186.3048,186.3975,13056.0
2021-12-09 12:20:00,201.15,201.31,200.95,201.31,8306.0,186.4068,186.555,186.2214,186.555,8306.0
2021-12-09 12:30:00,201.32,201.82,201.26,201.77,9743.0,186.5643,187.0277,186.5087,186.9813,9743.0
2021-12-09 12:40:00,201.77,201.9,201.55,201.66,9571.0,186.9813,187.1018,186.7775,186.8794,9571.0
2021-12-09 12:50:00,201.7,201.8,201.6,201.68,7109.0,186.9165,187.0091,186.8238,186.8979,7109.0
2021-12-09 13:00:00,201.71,201.71,201.36,201.47,9451.0,186.9257,186.9257,186.6014,186.7033,9451.0
2021-12-09 13:10:00,201.43,201.58,201.29,201.29,9532.0,186.6662,186.8053,186.5365,186.5365,9532.0
2021-12-09 13:20:00,201.29,201.41,201.23,201.32,9756.0,186.5365,186.6477,186.4809,186.5643,9756.0
2021-12-09 13:30:00,201.32,201.55,201.27,201.48,10801.0,186.5643,186.7775,186.518,186.7126,10801.0
2021-12-09 13:40:00,201.39,201.58,201.38,201.58,6246.0,186.6292,186.8053,186.6199,186.8053,6246.0
2021-12-09 13:50:00,201.56,201.83,201.53,201.68,6465.0,186.7867,187.0369,186.7589,186.8979,6465.0
2021-12-09 14:00:00,201.68,201.74,201.42,201.42,12389.0,186.8979,186.9535,186.657,186.657,12389.0
2021-12-09 14:10:00,201.5,201.69,201.4,201.46,8352.0,186.7311,186.9072,186.6384,186.6941,8352.0
2021-12-09 14:20:00,201.55,201.64,201.43,201.52,9569.0,186.7775,186.8609,186.6662,186.7497,9569.0
2021-12-09 14:30:00,201.52,201.64,201.38,201.47,6499.0,186.7497,186.8609,186.6199,186.7033,6499.0
2021-12-09 14:40:00,201.42,201.54,201.13,201.4,8422.0,186.657,186.7682,186.3882,186.6384,8422.0
2021-12-09 14:50:00,201.41,201.44,201.13,201.23,5549.0,186.6477,186.6755,186.3882,186.4809,5549.0
2021-12-09 15:00:00,201.23,201.25,201.01,201.21,8318.0,186.4809,186.4994,186.277,186.4624,8318.0
2021-12-09 15:10:00,201.17,201.46,201.09,201.18,11143.0,186.4253,186.6941,186.3512,186.4346,11143.0
2021-12-09 15:20:00,201.1,201.32,201.03,201.29,9531.0,186.3604,186.5643,186.2956,186.5365,9531.0
2021-12-09 15:30:00,201.28,201.56,201.13,201.4,21521.0,186.5272,186.7867,186.3882,186.6384,21521.0
2021-12-09 15:40:00,201.4,201.75,201.32,201.69,25989.0,186.6384,186.9628,186.5643,186.9072,25989.0
2021-12-09 15:50:00,201.67,202.14,201.55,202.02,139937.0,186.8887,187.3242,186.7775,187.213,139937.0
2021-12-10 09:30:00,203.17,203.17,201.5,201.88,18868.0,188.2787,188.2787,186.7311,187.0833,18868.0
2021-12-10 09:40:00,202.14,202.99,202.14,202.91,3622.0,187.3242,188.1119,187.3242,188.0378,3622.0
2021-12-10 09:50:00,202.91,202.99,202.33,202.56,7368.0,188.0378,188.1119,187.5003,187.7134,7368.0
2021-12-10 10:00:00,202.66,202.69,202.06,202.24,7889.0,187.8061,187.8339,187.2501,187.4169,7889.0
2021-12-10 10:10:00,202.29,203.07,202.2,202.68,20269.0,187.4632,188.186,187.3798,187.8246,20269.0
2021-12-10 10:20:00,202.68,203.23,202.42,202.92,6417.0,187.8246,188.3343,187.5837,188.047,6417.0
2021-12-10 10:30:00,203.17,203.39,202.9,202.94,7397.0,188.2787,188.4826,188.0285,188.0656,7397.0
2021-12-10 10:40:00,202.82,203.3,202.58,203.3,11612.0,187.9544,188.3992,187.732,188.3992,11612.0
2021-12-10 10:50:00,203.27,203.34,202.59,203.32,17006.0,188.3714,188.4363,187.7412,188.4177,17006.0
2021-12-10 11:00:00,203.32,203.58,203.04,203.11,6546.0,188.4177,188.6587,188.1582,188.2231,6546.0
2021-12-10 11:10:00,203.1,203.2,202.71,202.71,9483.0,188.2138,188.3065,187.8524,187.8524,9483.0
2021-12-10 11:20:00,202.61,203.32,202.61,203.23,6634.0,187.7598,188.4177,187.7598,188.3343,6634.0
2021-12-10 11:30:00,203.23,203.62,203.01,203.33,13525.0,188.3343,188.6957,188.1304,188.427,13525.0
2021-12-10 11:40:00,203.46,203.48,203.27,203.28,4143.0,188.5475,188.566,188.3714,188.3807,4143.0
2021-12-10 11:50:00,203.33,203.34,202.92,203.23,5279.0,188.427,188.4363,188.047,188.3343,5279.0
2021-12-10 12:00:00,203.29,203.29,202.99,203.09,8449.0,188.3899,188.3899,188.1119,188.2046,8449.0
2021-12-10 12:10:00,203.09,203.19,202.96,203.13,5761.0,188.2046,188.2973,188.0841,188.2416,5761.0
2021-12-10 12:20:00,203.13,203.13,202.91,202.93,3392.0,188.2416,188.2416,188.0378,188.0563,3392.0
2021-12-10 12:30:00,202.94,202.95,202.79,202.84,4944.0,188.0656,188.0748,187.9266,187.9729,4944.0
2021-12-10 12:40:00,202.9,202.97,202.72,202.94,8135.0,188.0285,188.0934,187.8617,188.0656,8135.0
2021-12-10 12:50:00,203.02,203.06,202.91,202.94,4959.0,188.1397,188.1768,188.0378,188.0656,4959.0
2021-12-10 13:00:00,203.0,203.12,202.81,202.86,4481.0,188.1212,188.2324,187.9451,187.9914,4481.0
2021-12-10 13:10:00,202.9,203.07,202.88,203.07,5276.0,188.0285,188.186,188.01,188.186,5276.0
2021-12-10 13:20:00,203.07,203.53,202.9,203.53,8237.0,188.186,188.6123,188.0285,188.6123,8237.0
2021-12-10 13:30:00,203.48,203.75,203.41,203.75,8342.0,188.566,188.8162,188.5011,188.8162,8342.0
2021-12-10 13:40:00,203.81,203.81,203.6,203.65,5553.0,188.8718,188.8718,188.6772,188.7235,5553.0
2021-12-10 13:50:00,203.68,203.79,203.63,203.74,7037.0,188.7513,188.8533,188.705,188.8069,7037.0
2021-12-10 14:00:00,203.74,204.06,203.66,204.04,20575.0,188.8069,189.1035,188.7328,189.085,20575.0
2021-12-10 14:10:00,204.02,204.14,203.94,204.13,9594.0,189.0664,189.1776,188.9923,189.1684,9594.0
2021-12-10 14:20:00,204.12,204.28,204.11,204.22,16499.0,189.1591,189.3074,189.1498,189.2518,16499.0
2021-12-10 14:30:00,204.32,204.33,203.98,204.27,12780.0,189.3444,189.3537,189.0293,189.2981,12780.0
2021-12-10 14:40:00,204.16,204.33,204.14,204.29,17940.0,189.1962,189.3537,189.1776,189.3166,17940.0
2021-12-10 14:50:00,204.28,204.33,204.1,204.1,16079.0,189.3074,189.3537,189.1406,189.1406,16079.0
2021-12-10 15:00:00,204.19,204.56,203.99,204.52,45821.0,189.224,189.5668,189.0386,189.5298,45821.0
2021-12-10 15:10:00,204.53,204.59,204.36,204.43,7873.0,189.539,189.5946,189.3815,189.4464,7873.0
2021-12-10 15:20:00,204.4,204.66,204.26,204.65,11524.0,189.4186,189.6595,189.2888,189.6502,11524.0
2021-12-10 15:30:00,204.65,205.4,204.58,205.4,43189.0,189.6502,190.3453,189.5854,190.3453,43189.0
2021-12-10 15:40:00,205.43,205.84,205.32,205.81,51092.0,190.3731,190.753,190.2711,190.7252,51092.0
2021-12-10 15:50:00,205.85,205.85,204.85,204.91,111957.0,190.7623,190.7623,189.8356,189.8912,111957.0
2021-12-13 09:30:00,202.88,204.73,202.74,203.84,45034.0,188.01,189.7244,187.8802,188.8996,45034.0
2021-12-13 09:40:00,203.92,204.01,203.23,203.51,22999.0,188.9737,189.0571,188.3343,188.5938,22999.0
2021-12-13 09:50:00,203.51,203.51,202.59,202.77,10453.0,188.5938,188.5938,187.7412,187.908,10453.0
2021-12-13 10:00:00,202.64,202.86,202.06,202.2,16258.0,187.7876,187.9914,187.2501,187.3798,16258.0
2021-12-13 10:10:00,202.35,202.85,202.21,202.57,12554.0,187.5188,187.9822,187.3891,187.7227,12554.0
2021-12-13 10:20:00,202.6,203.09,202.48,202.66,8966.0,187.7505,188.2046,187.6393,187.8061,8966.0
2021-12-13 10:30:00,202.66,203.09,202.41,202.81,10089.0,187.8061,188.2046,187.5744,187.9451,10089.0
2021-12-13 10:40:00,202.66,202.66,202.01,202.11,16241.0,187.8061,187.8061,187.2037,187.2964,16241.0
2021-12-13 10:50:00,202.31,202.65,202.08,202.65,7790.0,187.4818,187.7968,187.2686,187.7968,7790.0
2021-12-13 11:00:00,202.65,203.15,202.47,202.85,10176.0,187.7968,188.2602,187.63,187.9822,10176.0
2021-12-13 11:10:00,202.88,203.38,202.72,203.27,7638.0,188.01,188.4733,187.8617,188.3714,7638.0
2021-12-13 11:20:00,203.35,203.96,203.31,203.71,9632.0,188.4455,189.0108,188.4085,188.7791,9632.0
2021-12-13 11:30:00,203.68,204.01,203.67,203.72,8788.0,188.7513,189.0571,188.7421,188.7884,8788.0
2021-12-13 11:40:00,203.65,204.28,203.65,204.23,8381.0,188.7235,189.3074,188.7235,189.261,8381.0
2021-12-13 11:50:00,204.35,204.87,204.29,204.82,9753.0,189.3722,189.8541,189.3166,189.8078,9753.0
2021-12-13 12:00:00,204.76,204.93,204.34,204.8,7417.0,189.7522,189.9097,189.363,189.7892,7417.0
2021-12-13 12:10:00,204.91,205.02,204.55,204.7,7726.0,189.8912,189.9931,189.5576,189.6966,7726.0
2021-12-13 12:20:00,204.64,204.7,204.35,204.5,5309.0,189.641,189.6966,189.3722,189.5112,5309.0
2021-12-13 12:30:00,204.4,204.4,204.08,204.3,4912.0,189.4186,189.4186,189.122,189.3259,4912.0
2021-12-13 12:40:00,204.31,204.33,203.78,203.79,7261.0,189.3352,189.3537,188.844,188.8533,7261.0
2021-12-13 12:50:00,203.89,204.1,203.86,204.06,6729.0,188.9459,189.1406,188.9181,189.1035,6729.0
2021-12-13 13:00:00,204.12,204.15,203.81,203.85,5498.0,189.1591,189.1869,188.8718,188.9089,5498.0
2021-12-13 13:10:00,203.92,203.92,203.63,203.92,6748.0,188.9737,188.9737,188.705,188.9737,6748.0
2021-12-13 13:20:00,203.95,204.03,203.76,203.88,5562.0,189.0015,189.0757,188.8255,188.9367,5562.0
2021-12-13 13:30:00,203.92,203.92,203.49,203.56,7573.0,188.9737,188.9737,188.5753,188.6401,7573.0
2021-12-13 13:40:00,203.62,203.87,203.62,203.67,6349.0,188.6957,188.9274,188.6957,188.7421,6349.0
2021-12-13 13:50:00,203.74,203.99,203.66,203.78,8900.0,188.8069,189.0386,188.7328,188.844,8900.0
2021-12-13 14:00:00,203.62,203.73,203.2,203.45,9183.0,188.6957,188.7977,188.3065,188.5382,9183.0
2021-12-13 14:10:00,203.41,203.69,203.41,203.57,10486.0,188.5011,188.7606,188.5011,188.6494,10486.0
2021-12-13 14:20:00,203.61,203.65,203.3,203.4,9572.0,188.6865,188.7235,188.3992,188.4919,9572.0
2021-12-13 14:30:00,203.41,203.41,203.06,203.3,8438.0,188.5011,188.5011,188.1768,188.3992,8438.0
2021-12-13 14:40:00,203.32,203.5,203.19,203.47,8688.0,188.4177,188.5845,188.2973,188.5567,8688.0
2021-12-13 14:50:00,203.48,203.48,203.26,203.45,8247.0,188.566,188.566,188.3621,188.5382,8247.0
2021-12-13 15:00:00,203.46,203.57,203.06,203.06,16463.0,188.5475,188.6494,188.1768,188.1768,16463.0
2021-12-13 15:10:00,203.07,203.37,203.02,203.22,20241.0,188.186,188.4641,188.1397,188.3251,20241.0
2021-12-13 15:20:00,203.24,203.56,203.22,203.3,19004.0,188.3436,188.6401,188.3251,188.3992,19004.0
2021-12-13 15:30:00,203.3,203.86,203.3,203.7,18940.0,188.3992,188.9181,188.3992,188.7699,18940.0
2021-12-13 15:40:00,203.7,204.16,203.53,203.92,34953.0,188.7699,189.1962,188.6123,188.9737,34953.0
2021-12-13 15:50:00,203.78,203.93,203.4,203.5,86004.0,188.844,188.983,188.4919,188.5845,86004.0
2021-12-14 09:30:00,204.71,206.0,203.58,205.62,35450.0,189.7058,190.9013,188.6587,190.5491,35450.0
2021-12-14 09:40:00,205.62,206.55,205.26,205.5,23459.0,190.5491,191.411,190.2155,190.4379,23459.0
2021-12-14 09:50:00,205.91,206.56,205.58,205.66,20211.0,190.8179,191.4202,190.5121,190.5862,20211.0
2021-12-14 10:00:00,205.6,205.71,205.07,205.07,22889.0,190.5306,190.6325,190.0395,190.0395,22889.0
2021-12-14 10:10:00,205.08,205.12,204.59,204.92,17772.0,190.0487,190.0858,189.5946,189.9005,17772.0
2021-12-14 10:20:00,204.81,204.91,203.73,203.89,19070.0,189.7985,189.8912,188.7977,188.9459,19070.0
2021-12-14 10:30:00,203.98,204.14,203.8,203.87,12377.0,189.0293,189.1776,188.8625,188.9274,12377.0
2021-12-14 10:40:00,203.86,203.96,203.42,203.42,19927.0,188.9181,189.0108,188.5104,188.5104,19927.0
2021-12-14 10:50:00,203.35,203.4,202.97,203.38,14170.0,188.4455,188.4919,188.0934,188.4733,14170.0
2021-12-14 11:00:00,203.43,203.67,203.36,203.43,21768.0,188.5197,188.7421,188.4548,188.5197,21768.0
2021-12-14 11:10:00,203.44,203.45,202.87,203.15,23009.0,188.5289,188.5382,188.0007,188.2602,23009.0
2021-12-14 11:20:00,203.14,203.91,203.11,203.79,11288.0,188.2509,188.9645,188.2231,188.8533,11288.0
2021-12-14 11:30:00,203.82,203.82,203.36,203.67,5865.0,188.8811,188.8811,188.4548,188.7421,5865.0
2021-12-14 11:40:00,204.02,204.02,203.45,203.49,6967.0,189.0664,189.0664,188.5382,188.5753,6967.0
2021-12-14 11:50:00,203.53,203.54,203.03,203.19,8414.0,188.6123,188.6216,188.149,188.2973,8414.0
2021-12-14 12:00:00,203.14,203.16,202.91,203.11,5630.0,188.2509,188.2694,188.0378,188.2231,5630.0
2021-12-14 12:10:00,203.2,203.33,203.03,203.29,8229.0,188.3065,188.427,188.149,188.3899,8229.0
2021-12-14 12:20:00,203.31,203.32,202.91,202.92,7620.0,188.4085,188.4177,188.0378,188.047,7620.0
2021-12-14 12:30:00,202.98,203.32,202.9,203.17,11041.0,188.1026,188.4177,188.0285,188.2787,11041.0
2021-12-14 12:40:00,203.24,203.24,202.7,202.76,9853.0,188.3436,188.3436,187.8432,187.8988,9853.0
2021-12-14 12:50:00,202.72,202.92,202.52,202.6,11776.0,187.8617,188.047,187.6764,187.7505,11776.0
2021-12-14 13:00:00,202.7,202.8,202.54,202.74,6264.0,187.8432,187.9358,187.6949,187.8802,6264.0
2021-12-14 13:10:00,202.73,202.89,202.5,202.89,9614.0,187.871,188.0192,187.6578,188.0192,9614.0
2021-12-14 13:20:00,202.84,202.86,202.67,202.85,7806.0,187.9729,187.9914,187.8154,187.9822,7806.0
2021-12-14 13:30:00,202.85,203.28,202.84,203.2,5490.0,187.9822,188.3807,187.9729,188.3065,5490.0
2021-12-14 13:40:00,203.12,203.12,202.79,202.94,3398.0,188.2324,188.2324,187.9266,188.0656,3398.0
2021-12-14 13:50:00,202.8,202.96,202.3,202.62,5632.0,187.9358,188.0841,187.4725,187.769,5632.0
2021-12-14 14:00:00,202.51,202.86,202.43,202.86,9909.0,187.6671,187.9914,187.593,187.9914,9909.0
2021-12-14 14:10:00,202.85,203.06,202.8,203.06,4440.0,187.9822,188.1768,187.9358,188.1768,4440.0
2021-12-14 14:20:00,203.06,203.14,202.94,203.09,8704.0,188.1768,188.2509,188.0656,188.2046,8704.0
2021-12-14 14:30:00,203.09,203.25,203.01,203.15,10682.0,188.2046,188.3529,188.1304,188.2602,10682.0
2021-12-14 14:40:00,203.15,203.23,203.04,203.2,7112.0,188.2602,188.3343,188.1582,188.3065,7112.0
2021-12-14 14:50:00,203.19,203.47,203.1,203.41,21576.0,188.2973,188.5567,188.2138,188.5011,21576.0
2021-12-14 15:00:00,203.47,203.59,203.29,203.59,14839.0,188.5567,188.6679,188.3899,188.6679,14839.0
2021-12-14 15:10:00,203.59,204.0,203.41,203.91,10411.0,188.6679,189.0479,188.5011,188.9645,10411.0
2021-12-14 15:20:00,203.91,204.03,203.54,203.96,12410.0,188.9645,189.0757,188.6216,189.0108,12410.0
2021-12-14 15:30:00,203.93,204.16,203.72,204.08,18744.0,188.983,189.1962,188.7884,189.122,18744.0
2021-12-14 15:40:00,204.1,204.12,203.55,203.55,25584.0,189.1406,189.1591,188.6309,188.6309,25584.0
2021-12-14 15:50:00,203.51,203.71,203.32,203.52,104943.0,188.5938,188.7791,188.4177,188.6031,104943.0
2021-12-15 09:30:00,203.99,204.96,203.55,203.74,21338.0,189.0386,189.9375,188.6309,188.8069,21338.0
2021-12-15 09:40:00,203.58,203.98,203.46,203.98,5454.0,188.6587,189.0293,188.5475,189.0293,5454.0
2021-12-15 09:50:00,204.1,204.42,203.89,203.98,6964.0,189.1406,189.4371,188.9459,189.0293,6964.0
2021-12-15 10:00:00,204.12,204.44,203.85,204.11,7575.0,189.1591,189.4556,188.9089,189.1498,7575.0
2021-12-15 10:10:00,204.18,204.23,203.44,203.88,13019.0,189.2147,189.261,188.5289,188.9367,13019.0
2021-12-15 10:20:00,203.75,204.05,203.59,203.74,8798.0,188.8162,189.0942,188.6679,188.8069,8798.0
2021-12-15 10:30:00,203.85,203.95,203.49,203.6,8870.0,188.9089,189.0015,188.5753,188.6772,8870.0
2021-12-15 10:40:00,203.71,203.71,203.35,203.63,4598.0,188.7791,188.7791,188.4455,188.705,4598.0
2021-12-15 10:50:00,203.55,203.67,203.41,203.61,5769.0,188.6309,188.7421,188.5011,188.6865,5769.0
2021-12-15 11:00:00,203.63,204.16,203.63,204.06,8070.0,188.705,189.1962,188.705,189.1035,8070.0
2021-12-15 11:10:00,204.13,204.29,203.48,203.52,7472.0,189.1684,189.3166,188.566,188.6031,7472.0
2021-12-15 11:20:00,203.49,204.17,203.49,203.91,6853.0,188.5753,189.2054,188.5753,188.9645,6853.0
2021-12-15 11:30:00,203.81,203.97,203.44,203.62,7677.0,188.8718,189.0201,188.5289,188.6957,7677.0
2021-12-15 11:40:00,203.59,204.21,203.57,204.21,4253.0,188.6679,189.2425,188.6494,189.2425,4253.0
2021-12-15 11:50:00,204.11,204.29,203.79,204.25,8088.0,189.1498,189.3166,188.8533,189.2796,8088.0
2021-12-15 12:00:00,204.31,204.61,204.22,204.56,8489.0,189.3352,189.6132,189.2518,189.5668,8489.0
2021-12-15 12:10:00,204.66,204.75,204.39,204.57,4350.0,189.6595,189.7429,189.4093,189.5761,4350.0
2021-12-15 12:20:00,204.51,204.96,204.49,204.91,4776.0,189.5205,189.9375,189.502,189.8912,4776.0
2021-12-15 12:30:00,204.91,205.12,204.77,204.78,6638.0,189.8912,190.0858,189.7614,189.7707,6638.0
2021-12-15 12:40:00,204.81,205.29,204.79,205.27,4570.0,189.7985,190.2433,189.78,190.2248,4570.0
2021-12-15 12:50:00,205.28,205.36,205.02,205.08,4754.0,190.2341,190.3082,189.9931,190.0487,4754.0
2021-12-15 13:00:00,205.14,205.27,204.98,205.22,4479.0,190.1043,190.2248,189.9561,190.1785,4479.0
2021-12-15 13:10:00,205.12,205.15,204.99,205.15,2332.0,190.0858,190.1136,189.9653,190.1136,2332.0
2021-12-15 13:20:00,205.11,205.11,204.8,205.05,6054.0,190.0765,190.0765,189.7892,190.0209,6054.0
2021-12-15 13:30:00,205.05,205.39,204.96,205.31,4804.0,190.0209,190.336,189.9375,190.2619,4804.0
2021-12-15 13:40:00,205.2,205.29,204.91,205.01,4445.0,190.1599,190.2433,189.8912,189.9839,4445.0
2021-12-15 13:50:00,205.1,205.19,204.82,204.97,4064.0,190.0673,190.1507,189.8078,189.9468,4064.0
2021-12-15 14:00:00,204.98,205.44,204.72,205.44,8381.0,189.9561,190.3823,189.7151,190.3823,8381.0
2021-12-15 14:10:00,205.47,205.81,205.09,205.11,11856.0,190.4101,190.7252,190.058,190.0765,11856.0
2021-12-15 14:20:00,205.01,205.24,204.79,204.88,14496.0,189.9839,190.197,189.78,189.8634,14496.0
2021-12-15 14:30:00,204.81,205.63,204.81,205.51,10858.0,189.7985,190.5584,189.7985,190.4472,10858.0
2021-12-15 14:40:00,205.41,205.72,205.33,205.52,7852.0,190.3545,190.6418,190.2804,190.4565,7852.0
2021-12-15 14:50:00,205.51,205.52,204.63,204.86,11527.0,190.4472,190.4565,189.6317,189.8448,11527.0
2021-12-15 15:00:00,204.9,205.56,204.86,205.52,12122.0,189.8819,190.4935,189.8448,190.4565,12122.0
2021-12-15 15:10:00,205.56,205.94,205.47,205.72,17035.0,190.4935,190.8457,190.4101,190.6418,17035.0
2021-12-15 15:20:00,205.88,206.31,205.81,206.31,17910.0,190.7901,191.1886,190.7252,191.1886,17910.0
2021-12-15 15:30:00,206.34,206.35,205.87,206.04,16155.0,191.2164,191.2256,190.7808,190.9384,16155.0
2021-12-15 15:40:00,206.08,206.2,205.42,205.45,28867.0,190.9754,191.0866,190.3638,190.3916,28867.0
2021-12-15 15:50:00,205.37,206.3,205.25,206.29,63826.0,190.3175,191.1793,190.2063,191.17,63826.0
2021-12-16 09:30:00,206.66,207.05,206.26,206.55,22914.0,191.5129,191.8743,191.1422,191.411,22914.0
2021-12-16 09:40:00,206.36,207.5,205.99,207.49,13691.0,191.2349,192.2914,190.892,192.2821,13691.0
2021-12-16 09:50:00,207.48,207.53,206.51,206.71,11111.0,192.2728,192.3192,191.3739,191.5593,11111.0
2021-12-16 10:00:00,206.79,207.24,206.67,207.0,7650.0,191.6334,192.0504,191.5222,191.828,7650.0
2021-12-16 10:10:00,206.89,207.34,206.89,207.08,9064.0,191.7261,192.1431,191.7261,191.9021,9064.0
2021-12-16 10:20:00,207.01,207.8,206.95,207.8,7800.0,191.8373,192.5694,191.7817,192.5694,7800.0
2021-12-16 10:30:00,207.68,208.13,207.58,208.06,14374.0,192.4582,192.8752,192.3655,192.8103,14374.0
2021-12-16 10:40:00,208.11,208.5,208.11,208.29,8153.0,192.8566,193.2181,192.8566,193.0234,8153.0
2021-12-16 10:50:00,208.33,208.33,207.55,208.3,13158.0,193.0605,193.0605,192.3377,193.0327,13158.0
2021-12-16 11:00:00,208.3,208.91,208.3,208.78,8374.0,193.0327,193.598,193.0327,193.4775,8374.0
2021-12-16 11:10:00,208.66,208.93,208.55,208.69,13722.0,193.3663,193.6165,193.2644,193.3941,13722.0
2021-12-16 11:20:00,208.63,208.77,208.55,208.72,6675.0,193.3385,193.4683,193.2644,193.4219,6675.0
2021-12-16 11:30:00,208.77,208.95,208.69,208.8,4959.0,193.4683,193.6351,193.3941,193.4961,4959.0
2021-12-16 11:40:00,208.9,209.05,208.59,208.68,10514.0,193.5887,193.7277,193.3015,193.3849,10514.0
2021-12-16 11:50:00,208.68,209.08,208.68,208.72,10703.0,193.3849,193.7555,193.3849,193.4219,10703.0
2021-12-16 12:00:00,208.67,208.75,208.5,208.66,4261.0,193.3756,193.4497,193.2181,193.3663,4261.0
2021-12-16 12:10:00,208.67,208.93,208.43,208.6,11171.0,193.3756,193.6165,193.1532,193.3107,11171.0
2021-12-16 12:20:00,208.65,208.73,208.32,208.51,8379.0,193.3571,193.4312,193.0512,193.2273,8379.0
2021-12-16 12:30:00,208.3,208.59,208.24,208.34,4277.0,193.0327,193.3015,192.9771,193.0698,4277.0
2021-12-16 12:40:00,208.41,208.51,208.15,208.23,5043.0,193.1347,193.2273,192.8937,192.9678,5043.0
2021-12-16 12:50:00,208.21,208.71,208.21,208.48,8346.0,192.9493,193.4127,192.9493,193.1995,8346.0
2021-12-16 13:00:00,208.5,208.8,208.39,208.65,6832.0,193.2181,193.4961,193.1161,193.3571,6832.0
2021-12-16 13:10:00,208.59,208.74,207.87,207.9,18428.0,193.3015,193.4405,192.6342,192.662,18428.0
2021-12-16 13:20:00,207.95,208.15,207.78,207.97,7760.0,192.7084,192.8937,192.5508,192.7269,7760.0
2021-12-16 13:30:00,207.96,207.97,207.76,207.76,3276.0,192.7176,192.7269,192.5323,192.5323,3276.0
2021-12-16 13:40:00,207.8,207.86,207.61,207.81,8641.0,192.5694,192.625,192.3933,192.5786,8641.0
2021-12-16 13:50:00,207.77,208.05,207.7,207.96,7732.0,192.5416,192.801,192.4767,192.7176,7732.0
2021-12-16 14:00:00,207.98,208.14,207.94,207.98,8569.0,192.7362,192.8844,192.6991,192.7362,8569.0
2021-12-16 14:10:00,207.9,208.16,207.7,208.14,6771.0,192.662,192.903,192.4767,192.8844,6771.0
2021-12-16 14:20:00,208.04,208.29,207.61,207.61,15510.0,192.7918,193.0234,192.3933,192.3933,15510.0
2021-12-16 14:30:00,207.71,207.86,207.51,207.84,9149.0,192.486,192.625,192.3006,192.6064,9149.0
2021-12-16 14:40:00,207.86,207.87,206.86,206.86,6029.0,192.625,192.6342,191.6983,191.6983,6029.0
2021-12-16 14:50:00,206.87,206.87,206.51,206.76,8447.0,191.7075,191.7075,191.3739,191.6056,8447.0
2021-12-16 15:00:00,206.79,206.96,206.67,206.72,10622.0,191.6334,191.7909,191.5222,191.5685,10622.0
2021-12-16 15:10:00,206.62,206.7,206.2,206.29,19568.0,191.4759,191.55,191.0866,191.17,19568.0
2021-12-16 15:20:00,206.26,206.98,206.26,206.72,28811.0,191.1422,191.8095,191.1422,191.5685,28811.0
2021-12-16 15:30:00,206.78,206.88,206.29,206.62,35507.0,191.6241,191.7168,191.17,191.4759,35507.0
2021-12-16 15:40:00,206.68,207.02,205.92,205.93,23498.0,191.5315,191.8465,190.8272,190.8364,23498.0
2021-12-16 15:50:00,206.07,206.8,205.99,206.19,95501.0,190.9662,191.6427,190.892,191.0774,95501.0
2021-12-17 09:30:00,206.05,206.35,205.21,205.73,159678.0,190.9476,191.2256,190.1692,190.6511,159678.0
2021-12-17 09:40:00,205.5,205.54,203.81,204.13,10075.0,190.4379,190.475,188.8718,189.1684,10075.0
2021-12-17 09:50:00,204.24,204.24,203.28,203.66,12629.0,189.2703,189.2703,188.3807,188.7328,12629.0
2021-12-17 10:00:00,203.61,203.81,203.3,203.3,14527.0,188.6865,188.8718,188.3992,188.3992,14527.0
2021-12-17 10:10:00,203.34,203.4,202.86,203.34,16704.0,188.4363,188.4919,187.9914,188.4363,16704.0
2021-12-17 10:20:00,203.35,203.84,203.34,203.63,15037.0,188.4455,188.8996,188.4363,188.705,15037.0
2021-12-17 10:30:00,203.58,204.52,203.55,204.33,9801.0,188.6587,189.5298,188.6309,189.3537,9801.0
2021-12-17 10:40:00,204.26,204.96,204.0,204.65,6982.0,189.2888,189.9375,189.0479,189.6502,6982.0
2021-12-17 10:50:00,204.71,205.18,204.56,205.08,6791.0,189.7058,190.1414,189.5668,190.0487,6791.0
2021-12-17 11:00:00,205.05,205.37,204.62,204.89,12005.0,190.0209,190.3175,189.6224,189.8727,12005.0
2021-12-17 11:10:00,204.72,205.16,204.67,205.16,8366.0,189.7151,190.1229,189.6688,190.1229,8366.0
2021-12-17 11:20:00,205.1,205.11,204.61,204.84,7450.0,190.0673,190.0765,189.6132,189.8263,7450.0
2021-12-17 11:30:00,204.74,204.83,203.94,204.04,6945.0,189.7336,189.817,188.9923,189.085,6945.0
2021-12-17 11:40:00,204.01,204.06,203.01,203.13,8894.0,189.0571,189.1035,188.1304,188.2416,8894.0
2021-12-17 11:50:00,203.14,203.41,202.9,203.18,16019.0,188.2509,188.5011,188.0285,188.288,16019.0
2021-12-17 12:00:00,203.04,203.04,202.34,202.57,12834.0,188.1582,188.1582,187.5096,187.7227,12834.0
2021-12-17 12:10:00,202.55,203.09,202.54,202.79,12356.0,187.7042,188.2046,187.6949,187.9266,12356.0
2021-12-17 12:20:00,202.82,202.92,202.57,202.68,9356.0,187.9544,188.047,187.7227,187.8246,9356.0
2021-12-17 12:30:00,202.86,203.32,202.85,203.25,11911.0,187.9914,188.4177,187.9822,188.3529,11911.0
2021-12-17 12:40:00,203.28,203.28,202.95,203.17,9053.0,188.3807,188.3807,188.0748,188.2787,9053.0
2021-12-17 12:50:00,203.14,203.28,203.0,203.24,10034.0,188.2509,188.3807,188.1212,188.3436,10034.0
2021-12-17 13:00:00,203.21,203.41,202.95,202.99,6474.0,188.3158,188.5011,188.0748,188.1119,6474.0
2021-12-17 13:10:00,202.99,203.08,202.81,203.0,17445.0,188.1119,188.1953,187.9451,188.1212,17445.0
2021-12-17 13:20:00,203.06,203.35,203.06,203.28,9973.0,188.1768,188.4455,188.1768,188.3807,9973.0
2021-12-17 13:30:00,203.28,203.77,203.2,203.6,9831.0,188.3807,188.8347,188.3065,188.6772,9831.0
2021-12-17 13:40:00,203.65,203.82,203.54,203.75,8065.0,188.7235,188.8811,188.6216,188.8162,8065.0
2021-12-17 13:50:00,203.8,204.07,203.69,204.03,8655.0,188.8625,189.1128,188.7606,189.0757,8655.0
2021-12-17 14:00:00,204.06,204.11,203.42,203.64,19723.0,189.1035,189.1498,188.5104,188.7143,19723.0
2021-12-17 14:10:00,203.62,203.84,203.45,203.74,9678.0,188.6957,188.8996,188.5382,188.8069,9678.0
2021-12-17 14:20:00,203.72,203.92,203.6,203.61,11295.0,188.7884,188.9737,188.6772,188.6865,11295.0
2021-12-17 14:30:00,203.63,203.78,203.44,203.68,13600.0,188.705,188.844,188.5289,188.7513,13600.0
2021-12-17 14:40:00,203.69,203.94,203.49,203.89,14119.0,188.7606,188.9923,188.5753,188.9459,14119.0
2021-12-17 14:50:00,203.87,203.99,203.6,203.94,10044.0,188.9274,189.0386,188.6772,188.9923,10044.0
2021-12-17 15:00:00,204.02,204.53,204.01,204.45,13451.0,189.0664,189.539,189.0571,189.4649,13451.0
2021-12-17 15:10:00,204.4,204.52,204.02,204.13,11155.0,189.4186,189.5298,189.0664,189.1684,11155.0
2021-12-17 15:20:00,204.24,204.24,203.79,203.92,15518.0,189.2703,189.2703,188.8533,188.9737,15518.0
2021-12-17 15:30:00,203.88,204.01,203.55,203.81,19955.0,188.9367,189.0571,188.6309,188.8718,19955.0
2021-12-17 15:40:00,203.86,204.16,203.2,203.21,34866.0,188.9181,189.1962,188.3065,188.3158,34866.0
2021-12-17 15:50:00,203.31,203.44,202.19,202.23,179226.0,188.4085,188.5289,187.3705,187.4076,179226.0
2021-12-20 09:30:00,201.0,201.4,200.0,200.72,23165.0,186.2678,186.6384,185.3411,186.0083,23165.0
2021-12-20 09:40:00,200.11,200.43,199.55,199.62,9905.0,185.443,185.7395,184.924,184.9889,9905.0
2021-12-20 09:50:00,199.41,200.61,199.24,200.61,16529.0,184.7943,185.9064,184.6368,185.9064,16529.0
2021-12-20 10:00:00,200.53,200.81,200.11,200.21,9669.0,185.8322,186.0917,185.443,185.5357,9669.0
2021-12-20 10:10:00,200.25,200.5,199.92,200.14,13768.0,185.5727,185.8044,185.2669,185.4708,13768.0
2021-12-20 10:20:00,200.14,200.3,199.09,199.13,9648.0,185.4708,185.6191,184.4978,184.5348,9648.0
2021-12-20 10:30:00,199.11,199.6,199.03,199.14,10063.0,184.5163,184.9704,184.4422,184.5441,10063.0
2021-12-20 10:40:00,199.08,199.2,198.71,198.88,10309.0,184.4885,184.5997,184.1456,184.3032,10309.0
2021-12-20 10:50:00,198.76,198.96,198.58,198.89,6954.0,184.1919,184.3773,184.0251,184.3124,6954.0
2021-12-20 11:00:00,198.76,199.24,198.53,199.24,5991.0,184.1919,184.6368,183.9788,184.6368,5991.0
2021-12-20 11:10:00,199.11,199.27,198.83,199.0,6583.0,184.5163,184.6646,184.2568,184.4144,6583.0
2021-12-20 11:20:00,199.09,199.33,198.93,198.98,7221.0,184.4978,184.7202,184.3495,184.3958,7221.0
2021-12-20 11:30:00,198.95,198.96,198.67,198.68,6323.0,184.368,184.3773,184.1085,184.1178,6323.0
2021-12-20 11:40:00,198.78,198.78,198.39,198.5,9274.0,184.2105,184.2105,183.8491,183.951,9274.0
2021-12-20 11:50:00,198.64,198.86,198.38,198.59,9067.0,184.0807,184.2846,183.8398,184.0344,9067.0
2021-12-20 12:00:00,198.62,198.7,198.39,198.53,8339.0,184.0622,184.1363,183.8491,183.9788,8339.0
2021-12-20 12:10:00,198.61,198.61,198.15,198.27,7261.0,184.0529,184.0529,183.6267,183.7379,7261.0
2021-12-20 12:20:00,198.21,198.21,197.79,198.0,30710.0,183.6823,183.6823,183.293,183.4877,30710.0
2021-12-20 12:30:00,197.9,197.9,197.43,197.77,12385.0,183.395,183.395,182.9594,183.2745,12385.0
2021-12-20 12:40:00,197.86,197.99,197.63,197.71,18150.0,183.3579,183.4784,183.1448,183.2189,18150.0
2021-12-20 12:50:00,197.76,197.82,197.2,197.31,9607.0,183.2652,183.3208,182.7463,182.8482,9607.0
2021-12-20 13:00:00,197.29,197.34,197.03,197.26,11935.0,182.8297,182.876,182.5887,182.8019,11935.0
2021-12-20 13:10:00,197.2,197.45,197.07,197.33,8014.0,182.7463,182.978,182.6258,182.8668,8014.0
2021-12-20 13:20:00,197.31,197.49,197.2,197.38,8396.0,182.8482,183.015,182.7463,182.9131,8396.0
2021-12-20 13:30:00,197.38,197.78,197.23,197.78,8274.0,182.9131,183.2838,182.7741,183.2838,8274.0
2021-12-20 13:40:00,197.81,198.24,197.69,198.14,12909.0,183.3116,183.7101,183.2004,183.6174,12909.0
2021-12-20 13:50:00,198.19,198.68,198.14,198.23,7747.0,183.6637,184.1178,183.6174,183.7008,7747.0
2021-12-20 14:00:00,198.32,198.64,198.25,198.38,9002.0,183.7842,184.0807,183.7193,183.8398,9002.0
2021-12-20 14:10:00,198.29,198.35,197.88,197.96,11068.0,183.7564,183.812,183.3764,183.4506,11068.0
2021-12-20 14:20:00,197.92,198.22,197.9,197.97,7532.0,183.4135,183.6915,183.395,183.4598,7532.0
2021-12-20 14:30:00,197.92,198.02,197.54,197.54,8293.0,183.4135,183.5062,183.0614,183.0614,8293.0
2021-12-20 14:40:00,197.55,197.72,197.38,197.45,5701.0,183.0706,183.2282,182.9131,182.978,5701.0
2021-12-20 14:50:00,197.46,197.86,197.39,197.52,10580.0,182.9872,183.3579,182.9224,183.0428,10580.0
2021-12-20 15:00:00,197.57,197.84,197.43,197.56,10546.0,183.0892,183.3394,182.9594,183.0799,10546.0
2021-12-20 15:10:00,197.65,197.89,197.57,197.79,12443.0,183.1633,183.3857,183.0892,183.293,12443.0
2021-12-20 15:20:00,197.84,198.33,197.8,198.24,18400.0,183.3394,183.7935,183.3023,183.7101,18400.0
2021-12-20 15:30:00,198.2,198.2,197.81,197.86,32191.0,183.673,183.673,183.3116,183.3579,32191.0
2021-12-20 15:40:00,197.85,198.26,197.81,198.23,29900.0,183.3486,183.7286,183.3116,183.7008,29900.0
2021-12-20 15:50:00,198.28,198.73,198.25,198.68,85470.0,183.7471,184.1641,183.7193,184.1178,85470.0
2021-12-21 09:30:00,199.9,201.12,199.59,201.12,22234.0,185.2484,186.379,184.9611,186.379,22234.0
2021-12-21 09:40:00,201.16,202.13,200.94,202.03,17426.0,186.416,187.3149,186.2122,187.2223,17426.0
2021-12-21 09:50:00,201.59,202.67,201.55,202.37,25037.0,186.8145,187.8154,186.7775,187.5374,25037.0
2021-12-21 10:00:00,202.39,202.47,201.69,202.25,5532.0,187.5559,187.63,186.9072,187.4261,5532.0
2021-12-21 10:10:00,202.53,202.91,202.46,202.79,19201.0,187.6856,188.0378,187.6208,187.9266,19201.0
2021-12-21 10:20:00,202.73,202.95,202.47,202.49,23872.0,187.871,188.0748,187.63,187.6486,23872.0
2021-12-21 10:30:00,202.51,202.91,202.08,202.25,8027.0,187.6671,188.0378,187.2686,187.4261,8027.0
2021-12-21 10:40:00,202.15,202.57,202.06,202.52,9579.0,187.3335,187.7227,187.2501,187.6764,9579.0
2021-12-21 10:50:00,202.44,202.56,201.89,201.89,13267.0,187.6022,187.7134,187.0925,187.0925,13267.0
2021-12-21 11:00:00,201.87,202.67,201.8,202.39,10865.0,187.074,187.8154,187.0091,187.5559,10865.0
2021-12-21 11:10:00,202.35,202.55,202.27,202.55,10705.0,187.5188,187.7042,187.4447,187.7042,10705.0
2021-12-21 11:20:00,202.55,202.88,202.54,202.61,9159.0,187.7042,188.01,187.6949,187.7598,9159.0
2021-12-21 11:30:00,202.52,202.84,202.41,202.73,33286.0,187.6764,187.9729,187.5744,187.871,33286.0
2021-12-21 11:40:00,202.78,203.46,202.74,203.09,30307.0,187.9173,188.5475,187.8802,188.2046,30307.0
2021-12-21 11:50:00,203.23,203.43,202.86,202.86,30501.0,188.3343,188.5197,187.9914,187.9914,30501.0
2021-12-21 12:00:00,202.81,203.29,202.8,203.29,22155.0,187.9451,188.3899,187.9358,188.3899,22155.0
2021-12-21 12:10:00,203.28,203.44,203.08,203.21,32280.0,188.3807,188.5289,188.1953,188.3158,32280.0
2021-12-21 12:20:00,203.22,203.67,203.15,203.67,12669.0,188.3251,188.7421,188.2602,188.7421,12669.0
2021-12-21 12:30:00,203.69,203.72,203.47,203.64,12846.0,188.7606,188.7884,188.5567,188.7143,12846.0
2021-12-21 12:40:00,203.7,203.82,203.54,203.7,17115.0,188.7699,188.8811,188.6216,188.7699,17115.0
2021-12-21 12:50:00,203.68,204.26,203.56,204.18,47124.0,188.7513,189.2888,188.6401,189.2147,47124.0
2021-12-21 13:00:00,204.11,204.16,203.86,204.05,8076.0,189.1498,189.1962,188.9181,189.0942,8076.0
2021-12-21 13:10:00,204.01,204.08,203.67,203.76,13235.0,189.0571,189.122,188.7421,188.8255,13235.0
2021-12-21 13:20:00,203.85,204.01,203.8,203.84,7256.0,188.9089,189.0571,188.8625,188.8996,7256.0
2021-12-21 13:30:00,203.82,203.97,203.76,203.81,9918.0,188.8811,189.0201,188.8255,188.8718,9918.0
2021-12-21 13:40:00,203.8,203.83,203.61,203.64,6946.0,188.8625,188.8903,188.6865,188.7143,6946.0
2021-12-21 13:50:00,203.61,203.61,203.22,203.25,17163.0,188.6865,188.6865,188.3251,188.3529,17163.0
2021-12-21 14:00:00,203.2,203.28,203.13,203.28,6083.0,188.3065,188.3807,188.2416,188.3807,6083.0
2021-12-21 14:10:00,203.28,203.28,202.93,202.98,12860.0,188.3807,188.3807,188.0563,188.1026,12860.0
2021-12-21 14:20:00,202.97,203.21,202.9,202.99,10704.0,188.0934,188.3158,188.0285,188.1119,10704.0
2021-12-21 14:30:00,202.95,202.97,202.74,202.76,11571.0,188.0748,188.0934,187.8802,187.8988,11571.0
2021-12-21 14:40:00,202.73,202.79,202.44,202.54,11060.0,187.871,187.9266,187.6022,187.6949,11060.0
2021-12-21 14:50:00,202.49,202.68,202.49,202.64,13698.0,187.6486,187.8246,187.6486,187.7876,13698.0
2021-12-21 15:00:00,202.64,202.79,202.59,202.67,11508.0,187.7876,187.9266,187.7412,187.8154,11508.0
2021-12-21 15:10:00,202.64,202.98,202.6,202.98,17756.0,187.7876,188.1026,187.7505,188.1026,17756.0
2021-12-21 15:20:00,202.99,203.11,202.88,202.91,16311.0,188.1119,188.2231,188.01,188.0378,16311.0
2021-12-21 15:30:00,202.9,202.95,202.63,202.76,24253.0,188.0285,188.0748,187.7783,187.8988,24253.0
2021-12-21 15:40:00,202.79,202.92,202.55,202.89,23658.0,187.9266,188.047,187.7042,188.0192,23658.0
2021-12-21 15:50:00,202.91,203.3,202.8,203.3,64070.0,188.0378,188.3992,187.9358,188.3992,64070.0
2021-12-22 09:30:00,203.43,204.89,203.43,204.38,21378.0,188.5197,189.8727,188.5197,189.4,21378.0
2021-12-22 09:40:00,204.39,204.39,203.5,203.76,8973.0,189.4093,189.4093,188.5845,188.8255,8973.0
2021-12-22 09:50:00,203.92,204.12,203.7,204.12,8242.0,188.9737,189.1591,188.7699,189.1591,8242.0
2021-12-22 10:00:00,204.31,204.68,204.23,204.48,8482.0,189.3352,189.678,189.261,189.4927,8482.0
2021-12-22 10:10:00,204.56,204.57,203.98,203.98,6785.0,189.5668,189.5761,189.0293,189.0293,6785.0
2021-12-22 10:20:00,204.03,204.19,203.79,204.16,9097.0,189.0757,189.224,188.8533,189.1962,9097.0
2021-12-22 10:30:00,204.16,204.22,203.8,203.91,8736.0,189.1962,189.2518,188.8625,188.9645,8736.0
2021-12-22 10:40:00,203.85,204.09,203.83,203.96,5864.0,188.9089,189.1313,188.8903,189.0108,5864.0
2021-12-22 10:50:00,203.96,204.2,203.96,204.05,11294.0,189.0108,189.2332,189.0108,189.0942,11294.0
2021-12-22 11:00:00,204.0,204.18,203.82,203.82,19804.0,189.0479,189.2147,188.8811,188.8811,19804.0
2021-12-22 11:10:00,203.81,203.88,203.73,203.76,4754.0,188.8718,188.9367,188.7977,188.8255,4754.0
2021-12-22 11:20:00,203.8,203.84,203.63,203.71,2848.0,188.8625,188.8996,188.705,188.7791,2848.0
2021-12-22 11:30:00,203.91,204.0,203.64,203.65,8875.0,188.9645,189.0479,188.7143,188.7235,8875.0
2021-12-22 11:40:00,203.66,203.8,203.52,203.8,4861.0,188.7328,188.8625,188.6031,188.8625,4861.0
2021-12-22 11:50:00,203.78,203.83,203.7,203.83,5037.0,188.844,188.8903,188.7699,188.8903,5037.0
2021-12-22 12:00:00,203.83,203.83,203.75,203.82,9050.0,188.8903,188.8903,188.8162,188.8811,9050.0
2021-12-22 12:10:00,203.84,204.07,203.79,203.84,11124.0,188.8996,189.1128,188.8533,188.8996,11124.0
2021-12-22 12:20:00,203.84,204.02,203.84,204.02,3983.0,188.8996,189.0664,188.8996,189.0664,3983.0
2021-12-22 12:30:00,204.01,204.14,203.92,204.09,8458.0,189.0571,189.1776,188.9737,189.1313,8458.0
2021-12-22 12:40:00,204.03,204.08,203.91,203.97,8266.0,189.0757,189.122,188.9645,189.0201,8266.0
2021-12-22 12:50:00,203.97,204.21,203.97,204.07,11209.0,189.0201,189.2425,189.0201,189.1128,11209.0
2021-12-22 13:00:00,204.12,204.12,203.97,203.97,4134.0,189.1591,189.1591,189.0201,189.0201,4134.0
2021-12-22 13:10:00,204.0,204.0,203.63,203.7,12030.0,189.0479,189.0479,188.705,188.7699,12030.0
2021-12-22 13:20:00,203.7,203.82,203.68,203.74,10088.0,188.7699,188.8811,188.7513,188.8069,10088.0
2021-12-22 13:30:00,203.7,203.82,203.48,203.76,7418.0,188.7699,188.8811,188.566,188.8255,7418.0
2021-12-22 13:40:00,203.76,203.8,203.62,203.78,6480.0,188.8255,188.8625,188.6957,188.844,6480.0
2021-12-22 13:50:00,203.78,203.78,203.51,203.59,5775.0,188.844,188.844,188.5938,188.6679,5775.0
2021-12-22 14:00:00,203.58,203.7,203.47,203.55,8817.0,188.6587,188.7699,188.5567,188.6309,8817.0
2021-12-22 14:10:00,203.59,203.66,203.55,203.6,6548.0,188.6679,188.7328,188.6309,188.6772,6548.0
2021-12-22 14:20:00,203.63,203.68,203.41,203.46,5688.0,188.705,188.7513,188.5011,188.5475,5688.0
2021-12-22 14:30:00,203.5,203.59,203.34,203.34,2976.0,188.5845,188.6679,188.4363,188.4363,2976.0
2021-12-22 14:40:00,203.33,203.43,203.27,203.43,4361.0,188.427,188.5197,188.3714,188.5197,4361.0
2021-12-22 14:50:00,203.41,203.44,203.28,203.36,4563.0,188.5011,188.5289,188.3807,188.4548,4563.0
2021-12-22 15:00:00,203.39,203.57,203.32,203.39,4677.0,188.4826,188.6494,188.4177,188.4826,4677.0
2021-12-22 15:10:00,203.35,203.53,203.31,203.41,3614.0,188.4455,188.6123,188.4085,188.5011,3614.0
2021-12-22 15:20:00,203.39,203.54,203.33,203.54,4224.0,188.4826,188.6216,188.427,188.6216,4224.0
2021-12-22 15:30:00,203.49,203.72,203.42,203.71,10192.0,188.5753,188.7884,188.5104,188.7791,10192.0
2021-12-22 15:40:00,203.68,203.7,203.45,203.57,11604.0,188.7513,188.7699,188.5382,188.6494,11604.0
2021-12-22 15:50:00,203.59,203.8,203.48,203.78,48808.0,188.6679,188.8625,188.566,188.844,48808.0
2021-12-23 09:30:00,204.84,205.49,203.78,205.41,22376.0,189.8263,190.4287,188.844,190.3545,22376.0
2021-12-23 09:40:00,205.57,205.85,204.86,205.11,11762.0,190.5028,190.7623,189.8448,190.0765,11762.0
2021-12-23 09:50:00,205.15,205.43,205.01,205.05,13536.0,190.1136,190.3731,189.9839,190.0209,13536.0
2021-12-23 10:00:00,205.15,205.42,204.87,205.33,9152.0,190.1136,190.3638,189.8541,190.2804,9152.0
2021-12-23 10:10:00,205.45,205.61,205.27,205.4,5892.0,190.3916,190.5399,190.2248,190.3453,5892.0
2021-12-23 10:20:00,205.41,205.65,205.27,205.5,8478.0,190.3545,190.5769,190.2248,190.4379,8478.0
2021-12-23 10:30:00,205.52,205.64,205.14,205.17,6858.0,190.4565,190.5677,190.1043,190.1321,6858.0
2021-12-23 10:40:00,205.18,205.2,204.86,205.0,7142.0,190.1414,190.1599,189.8448,189.9746,7142.0
2021-12-23 10:50:00,205.01,205.09,204.87,204.93,10126.0,189.9839,190.058,189.8541,189.9097,10126.0
2021-12-23 11:00:00,204.86,205.09,204.67,205.0,9699.0,189.8448,190.058,189.6688,189.9746,9699.0
2021-12-23 11:10:00,205.09,205.09,204.71,204.8,14106.0,190.058,190.058,189.7058,189.7892,14106.0
2021-12-23 11:20:00,204.82,204.91,204.58,204.84,25552.0,189.8078,189.8912,189.5854,189.8263,25552.0
2021-12-23 11:30:00,204.79,204.8,204.44,204.45,9056.0,189.78,189.7892,189.4556,189.4649,9056.0
2021-12-23 11:40:00,204.36,204.76,204.35,204.56,5413.0,189.3815,189.7522,189.3722,189.5668,5413.0
2021-12-23 11:50:00,204.56,204.7,204.39,204.39,7653.0,189.5668,189.6966,189.4093,189.4093,7653.0
2021-12-23 12:00:00,204.38,204.42,204.24,204.36,3426.0,189.4,189.4371,189.2703,189.3815,3426.0
2021-12-23 12:10:00,204.36,204.51,204.35,204.47,2833.0,189.3815,189.5205,189.3722,189.4834,2833.0
2021-12-23 12:20:00,204.47,204.74,204.4,204.74,2671.0,189.4834,189.7336,189.4186,189.7336,2671.0
2021-12-23 12:30:00,204.82,204.83,204.57,204.6,5778.0,189.8078,189.817,189.5761,189.6039,5778.0
2021-12-23 12:40:00,204.7,204.71,204.46,204.56,4160.0,189.6966,189.7058,189.4742,189.5668,4160.0
2021-12-23 12:50:00,204.66,204.76,204.51,204.76,2745.0,189.6595,189.7522,189.5205,189.7522,2745.0
2021-12-23 13:00:00,204.57,204.71,204.52,204.55,4724.0,189.5761,189.7058,189.5298,189.5576,4724.0
2021-12-23 13:10:00,204.52,204.68,204.44,204.67,4123.0,189.5298,189.678,189.4556,189.6688,4123.0
2021-12-23 13:20:00,204.62,204.69,204.26,204.69,5179.0,189.6224,189.6873,189.2888,189.6873,5179.0
2021-12-23 13:30:00,204.63,204.69,204.57,204.69,4177.0,189.6317,189.6873,189.5761,189.6873,4177.0
2021-12-23 13:40:00,204.69,204.76,204.61,204.76,4472.0,189.6873,189.7522,189.6132,189.7522,4472.0
2021-12-23 13:50:00,204.78,204.9,204.72,204.74,13223.0,189.7707,189.8819,189.7151,189.7336,13223.0
2021-12-23 14:00:00,204.72,204.99,204.72,204.94,10093.0,189.7151,189.9653,189.7151,189.919,10093.0
2021-12-23 14:10:00,204.88,204.96,204.72,204.91,20070.0,189.8634,189.9375,189.7151,189.8912,20070.0
2021-12-23 14:20:00,204.89,205.0,204.84,204.95,19226.0,189.8727,189.9746,189.8263,189.9283,19226.0
2021-12-23 14:30:00,204.91,205.16,204.91,205.03,11544.0,189.8912,190.1229,189.8912,190.0024,11544.0
2021-12-23 14:40:00,205.01,205.23,204.98,205.2,5738.0,189.9839,190.1877,189.9561,190.1599,5738.0
2021-12-23 14:50:00,205.23,205.43,205.22,205.27,4785.0,190.1877,190.3731,190.1785,190.2248,4785.0
2021-12-23 15:00:00,205.28,205.54,205.28,205.52,8385.0,190.2341,190.475,190.2341,190.4565,8385.0
2021-12-23 15:10:00,205.54,205.58,205.37,205.37,5442.0,190.475,190.5121,190.3175,190.3175,5442.0
2021-12-23 15:20:00,205.37,205.49,205.37,205.46,5474.0,190.3175,190.4287,190.3175,190.4009,5474.0
2021-12-23 15:30:00,205.43,205.49,205.28,205.4,12524.0,190.3731,190.4287,190.2341,190.3453,12524.0
2021-12-23 15:40:00,205.35,205.43,205.15,205.4,9942.0,190.2989,190.3731,190.1136,190.3453,9942.0
2021-12-23 15:50:00,205.45,205.54,204.63,204.71,46325.0,190.3916,190.475,189.6317,189.7058,46325.0
2021-12-27 09:30:00,205.07,205.66,204.69,204.77,15189.0,190.0395,190.5862,189.6873,189.7614,15189.0
2021-12-27 09:40:00,204.9,205.84,204.54,205.79,29689.0,189.8819,190.753,189.5483,190.7067,29689.0
2021-12-27 09:50:00,205.75,205.82,205.21,205.49,12558.0,190.6696,190.7345,190.1692,190.4287,12558.0
2021-12-27 10:00:00,205.46,205.69,205.4,205.5,9096.0,190.4009,190.614,190.3453,190.4379,9096.0
2021-12-27 10:10:00,205.54,206.22,205.49,206.22,16351.0,190.475,191.1052,190.4287,191.1052,16351.0
2021-12-27 10:20:00,206.16,206.53,206.07,206.52,16637.0,191.0496,191.3924,190.9662,191.3832,16637.0
2021-12-27 10:30:00,206.57,206.72,206.26,206.5,5635.0,191.4295,191.5685,191.1422,191.3646,5635.0
2021-12-27 10:40:00,206.48,206.86,206.2,206.31,11473.0,191.3461,191.6983,191.0866,191.1886,11473.0
2021-12-27 10:50:00,206.42,206.71,206.35,206.55,4628.0,191.2905,191.5593,191.2256,191.411,4628.0
2021-12-27 11:00:00,206.6,206.66,206.5,206.57,8049.0,191.4573,191.5129,191.3646,191.4295,8049.0
2021-12-27 11:10:00,206.62,206.76,206.47,206.69,4855.0,191.4759,191.6056,191.3368,191.5407,4855.0
2021-12-27 11:20:00,206.67,206.79,206.53,206.57,4675.0,191.5222,191.6334,191.3924,191.4295,4675.0
2021-12-27 11:30:00,206.65,206.83,206.6,206.77,4487.0,191.5037,191.6705,191.4573,191.6149,4487.0
2021-12-27 11:40:00,206.83,206.83,206.49,206.51,3113.0,191.6705,191.6705,191.3554,191.3739,3113.0
2021-12-27 11:50:00,206.53,206.63,206.5,206.56,2260.0,191.3924,191.4851,191.3646,191.4202,2260.0
2021-12-27 12:00:00,206.6,206.85,206.6,206.84,2387.0,191.4573,191.689,191.4573,191.6797,2387.0
2021-12-27 12:10:00,206.84,206.93,206.74,206.93,4272.0,191.6797,191.7631,191.5871,191.7631,4272.0
2021-12-27 12:20:00,207.03,207.06,206.82,206.82,2099.0,191.8558,191.8836,191.6612,191.6612,2099.0
2021-12-27 12:30:00,206.78,206.79,206.65,206.66,7213.0,191.6241,191.6334,191.5037,191.5129,7213.0
2021-12-27 12:40:00,206.68,206.72,206.54,206.55,14475.0,191.5315,191.5685,191.4017,191.411,14475.0
2021-12-27 12:50:00,206.56,206.58,206.45,206.53,33494.0,191.4202,191.4388,191.3183,191.3924,33494.0
2021-12-27 13:00:00,206.51,206.51,206.23,206.38,15028.0,191.3739,191.3739,191.1144,191.2534,15028.0
2021-12-27 13:10:00,206.44,206.65,206.44,206.52,1377.0,191.309,191.5037,191.309,191.3832,1377.0
2021-12-27 13:20:00,206.57,206.65,206.45,206.45,11081.0,191.4295,191.5037,191.3183,191.3183,11081.0
2021-12-27 13:30:00,206.46,206.81,206.46,206.8,3521.0,191.3276,191.6519,191.3276,191.6427,3521.0
2021-12-27 13:40:00,206.8,206.86,206.72,206.85,4220.0,191.6427,191.6983,191.5685,191.689,4220.0
2021-12-27 13:50:00,206.76,206.76,206.62,206.62,4929.0,191.6056,191.6056,191.4759,191.4759,4929.0
2021-12-27 14:00:00,206.6,207.0,206.59,206.92,6090.0,191.4573,191.828,191.448,191.7539,6090.0
2021-12-27 14:10:00,206.97,206.98,206.69,206.78,2481.0,191.8002,191.8095,191.5407,191.6241,2481.0
2021-12-27 14:20:00,206.75,206.85,206.6,206.85,34079.0,191.5963,191.689,191.4573,191.689,34079.0
2021-12-27 14:30:00,206.78,207.11,206.77,206.9,10978.0,191.6241,191.9299,191.6149,191.7353,10978.0
2021-12-27 14:40:00,206.92,207.0,206.85,206.85,5215.0,191.7539,191.828,191.689,191.689,5215.0
2021-12-27 14:50:00,206.89,206.89,206.7,206.7,7684.0,191.7261,191.7261,191.55,191.55,7684.0
2021-12-27 15:00:00,206.69,206.79,206.6,206.7,9987.0,191.5407,191.6334,191.4573,191.55,9987.0
2021-12-27 15:10:00,206.66,206.72,206.49,206.69,7350.0,191.5129,191.5685,191.3554,191.5407,7350.0
2021-12-27 15:20:00,206.73,206.9,206.73,206.78,6163.0,191.5778,191.7353,191.5778,191.6241,6163.0
2021-12-27 15:30:00,206.79,206.85,206.48,206.6,21454.0,191.6334,191.689,191.3461,191.4573,21454.0
2021-12-27 15:40:00,206.64,206.97,206.62,206.83,24447.0,191.4944,191.8002,191.4759,191.6705,24447.0
2021-12-27 15:50:00,206.88,207.21,206.85,207.17,71958.0,191.7168,192.0226,191.689,191.9855,71958.0
2021-12-28 09:30:00,206.5,208.17,206.5,208.17,17031.0,191.3646,192.9122,191.3646,192.9122,17031.0
2021-12-28 09:40:00,208.13,208.33,207.84,208.3,2160.0,192.8752,193.0605,192.6064,193.0327,2160.0
2021-12-28 09:50:00,208.25,208.4,208.03,208.29,14639.0,192.9864,193.1254,192.7825,193.0234,14639.0
2021-12-28 10:00:00,208.36,208.65,207.77,208.14,7421.0,193.0883,193.3571,192.5416,192.8844,7421.0
2021-12-28 10:10:00,208.11,208.49,208.04,208.23,12082.0,192.8566,193.2088,192.7918,192.9678,12082.0
2021-12-28 10:20:00,208.27,208.87,208.16,208.71,34554.0,193.0049,193.5609,192.903,193.4127,34554.0
2021-12-28 10:30:00,208.55,208.58,207.95,207.98,9187.0,193.2644,193.2922,192.7084,192.7362,9187.0
2021-12-28 10:40:00,208.1,208.23,207.97,208.07,25309.0,192.8474,192.9678,192.7269,192.8196,25309.0
2021-12-28 10:50:00,208.14,208.19,207.98,208.05,17188.0,192.8844,192.9308,192.7362,192.801,17188.0
2021-12-28 11:00:00,208.02,208.13,207.86,207.97,11307.0,192.7732,192.8752,192.625,192.7269,11307.0
2021-12-28 11:10:00,208.06,208.3,208.06,208.12,4986.0,192.8103,193.0327,192.8103,192.8659,4986.0
2021-12-28 11:20:00,208.12,208.34,208.05,208.31,6272.0,192.8659,193.0698,192.801,193.042,6272.0
2021-12-28 11:30:00,208.28,208.38,207.93,207.97,40630.0,193.0142,193.1069,192.6898,192.7269,40630.0
2021-12-28 11:40:00,207.97,208.16,207.83,208.06,28711.0,192.7269,192.903,192.5972,192.8103,28711.0
2021-12-28 11:50:00,208.15,208.29,207.95,208.08,45110.0,192.8937,193.0234,192.7084,192.8288,45110.0
2021-12-28 12:00:00,208.09,208.22,208.01,208.03,7493.0,192.8381,192.9586,192.764,192.7825,7493.0
2021-12-28 12:10:00,208.06,208.08,207.9,207.93,5481.0,192.8103,192.8288,192.662,192.6898,5481.0
2021-12-28 12:20:00,207.87,207.92,207.63,207.63,8432.0,192.6342,192.6806,192.4118,192.4118,8432.0
2021-12-28 12:30:00,207.5,207.56,207.27,207.27,4936.0,192.2914,192.347,192.0782,192.0782,4936.0
2021-12-28 12:40:00,207.35,207.44,207.13,207.31,7857.0,192.1523,192.2357,191.9485,192.1153,7857.0
2021-12-28 12:50:00,207.33,207.86,207.28,207.75,17616.0,192.1338,192.625,192.0875,192.523,17616.0
2021-12-28 13:00:00,207.75,208.0,207.74,207.81,4769.0,192.523,192.7547,192.5138,192.5786,4769.0
2021-12-28 13:10:00,207.76,207.92,207.65,207.75,5173.0,192.5323,192.6806,192.4304,192.523,5173.0
2021-12-28 13:20:00,207.78,207.9,207.72,207.76,5276.0,192.5508,192.662,192.4952,192.5323,5276.0
2021-12-28 13:30:00,207.72,207.98,207.7,207.98,2999.0,192.4952,192.7362,192.4767,192.7362,2999.0
2021-12-28 13:40:00,207.91,208.06,207.9,208.06,4623.0,192.6713,192.8103,192.662,192.8103,4623.0
2021-12-28 13:50:00,208.0,208.07,207.9,208.07,7225.0,192.7547,192.8196,192.662,192.8196,7225.0
2021-12-28 14:00:00,207.9,207.95,207.62,207.63,3929.0,192.662,192.7084,192.4026,192.4118,3929.0
2021-12-28 14:10:00,207.63,207.9,207.55,207.73,4889.0,192.4118,192.662,192.3377,192.5045,4889.0
2021-12-28 14:20:00,207.67,207.84,207.6,207.77,5026.0,192.4489,192.6064,192.384,192.5416,5026.0
2021-12-28 14:30:00,207.74,207.74,207.43,207.47,3845.0,192.5138,192.5138,192.2265,192.2635,3845.0
2021-12-28 14:40:00,207.46,207.66,207.33,207.66,6715.0,192.2543,192.4396,192.1338,192.4396,6715.0
2021-12-28 14:50:00,207.63,207.89,207.55,207.57,5738.0,192.4118,192.6528,192.3377,192.3562,5738.0
2021-12-28 15:00:00,207.61,207.69,207.41,207.6,5741.0,192.3933,192.4674,192.2079,192.384,5741.0
2021-12-28 15:10:00,207.57,207.7,207.46,207.48,10643.0,192.3562,192.4767,192.2543,192.2728,10643.0
2021-12-28 15:20:00,207.53,207.64,207.43,207.54,9538.0,192.3192,192.4211,192.2265,192.3284,9538.0
2021-12-28 15:30:00,207.52,207.61,207.2,207.46,23575.0,192.3099,192.3933,192.0133,192.2543,23575.0
2021-12-28 15:40:00,207.43,207.77,207.42,207.77,45745.0,192.2265,192.5416,192.2172,192.5416,45745.0
2021-12-28 15:50:00,207.69,207.73,207.29,207.73,85322.0,192.4674,192.5045,192.0967,192.5045,85322.0
2021-12-29 09:30:00,207.77,207.77,206.59,207.16,14640.0,192.5416,192.5416,191.448,191.9763,14640.0
2021-12-29 09:40:00,207.37,207.51,206.81,207.27,9070.0,192.1709,192.3006,191.6519,192.0782,9070.0
2021-12-29 09:50:00,206.99,207.34,206.64,206.91,9140.0,191.8187,192.1431,191.4944,191.7446,9140.0
2021-12-29 10:00:00,206.96,206.97,206.42,206.74,19908.0,191.7909,191.8002,191.2905,191.5871,19908.0
2021-12-29 10:10:00,206.55,206.95,206.2,206.95,8632.0,191.411,191.7817,191.0866,191.7817,8632.0
2021-12-29 10:20:00,206.85,206.96,206.23,206.24,5224.0,191.689,191.7909,191.1144,191.1237,5224.0
2021-12-29 10:30:00,206.22,206.54,206.13,206.44,7769.0,191.1052,191.4017,191.0218,191.309,7769.0
2021-12-29 10:40:00,206.37,206.89,206.28,206.81,9874.0,191.2442,191.7261,191.1608,191.6519,9874.0
2021-12-29 10:50:00,206.77,207.17,206.76,206.9,13469.0,191.6149,191.9855,191.6056,191.7353,13469.0
2021-12-29 11:00:00,206.97,207.06,206.74,206.84,17760.0,191.8002,191.8836,191.5871,191.6797,17760.0
2021-12-29 11:10:00,206.76,206.94,206.69,206.85,9467.0,191.6056,191.7724,191.5407,191.689,9467.0
2021-12-29 11:20:00,206.8,207.02,206.8,206.92,9697.0,191.6427,191.8465,191.6427,191.7539,9697.0
2021-12-29 11:30:00,206.91,207.06,206.81,206.93,24423.0,191.7446,191.8836,191.6519,191.7631,24423.0
2021-12-29 11:40:00,206.83,207.14,206.83,207.11,2196.0,191.6705,191.9577,191.6705,191.9299,2196.0
2021-12-29 11:50:00,207.18,207.57,207.15,207.56,8341.0,191.9948,192.3562,191.967,192.347,8341.0
2021-12-29 12:00:00,207.45,207.61,207.39,207.44,4955.0,192.245,192.3933,192.1894,192.2357,4955.0
2021-12-29 12:10:00,207.44,207.5,207.31,207.42,1990.0,192.2357,192.2914,192.1153,192.2172,1990.0
2021-12-29 12:20:00,207.4,207.48,207.27,207.46,5566.0,192.1987,192.2728,192.0782,192.2543,5566.0
2021-12-29 12:30:00,207.46,207.91,207.46,207.91,24615.0,192.2543,192.6713,192.2543,192.6713,24615.0
2021-12-29 12:40:00,207.88,207.88,207.57,207.7,5630.0,192.6435,192.6435,192.3562,192.4767,5630.0
2021-12-29 12:50:00,207.66,207.76,207.54,207.76,2274.0,192.4396,192.5323,192.3284,192.5323,2274.0
2021-12-29 13:00:00,207.74,207.76,207.66,207.66,3262.0,192.5138,192.5323,192.4396,192.4396,3262.0
2021-12-29 13:10:00,207.78,207.91,207.67,207.77,11797.0,192.5508,192.6713,192.4489,192.5416,11797.0
2021-12-29 13:20:00,207.76,207.83,207.73,207.73,11742.0,192.5323,192.5972,192.5045,192.5045,11742.0
2021-12-29 13:30:00,207.72,207.8,207.57,207.72,9036.0,192.4952,192.5694,192.3562,192.4952,9036.0
2021-12-29 13:40:00,207.72,207.98,207.71,207.98,2595.0,192.4952,192.7362,192.486,192.7362,2595.0
2021-12-29 13:50:00,207.96,208.16,207.9,208.14,8833.0,192.7176,192.903,192.662,192.8844,8833.0
2021-12-29 14:00:00,208.11,208.23,208.05,208.05,2887.0,192.8566,192.9678,192.801,192.801,2887.0
2021-12-29 14:10:00,208.04,208.1,208.0,208.01,1132.0,192.7918,192.8474,192.7547,192.764,1132.0
2021-12-29 14:20:00,207.98,208.09,207.9,207.91,3600.0,192.7362,192.8381,192.662,192.6713,3600.0
2021-12-29 14:30:00,207.94,207.99,207.87,207.9,2222.0,192.6991,192.7454,192.6342,192.662,2222.0
2021-12-29 14:40:00,207.93,208.01,207.9,207.96,4181.0,192.6898,192.764,192.662,192.7176,4181.0
2021-12-29 14:50:00,207.93,208.08,207.93,208.05,4053.0,192.6898,192.8288,192.6898,192.801,4053.0
2021-12-29 15:00:00,208.07,208.32,208.07,208.31,5534.0,192.8196,193.0512,192.8196,193.042,5534.0
2021-12-29 15:10:00,208.28,208.5,208.27,208.48,8109.0,193.0142,193.2181,193.0049,193.1995,8109.0
2021-12-29 15:20:00,208.48,208.56,208.38,208.49,8118.0,193.1995,193.2737,193.1069,193.2088,8118.0
2021-12-29 15:30:00,208.49,208.53,208.27,208.32,23418.0,193.2088,193.2459,193.0049,193.0512,23418.0
2021-12-29 15:40:00,208.33,208.33,207.89,208.22,12300.0,193.0605,193.0605,192.6528,192.9586,12300.0
2021-12-29 15:50:00,208.19,208.28,207.84,207.84,53118.0,192.9308,193.0142,192.6064,192.6064,53118.0
2021-12-30 09:30:00,207.7,209.31,207.7,208.99,22954.0,192.4767,193.9687,192.4767,193.6721,22954.0
2021-12-30 09:40:00,209.18,209.35,208.62,209.03,5677.0,193.8482,194.0058,193.3293,193.7092,5677.0
2021-12-30 09:50:00,209.0,209.12,208.55,208.68,5063.0,193.6814,193.7926,193.2644,193.3849,5063.0
2021-12-30 10:00:00,208.7,208.8,208.47,208.55,5101.0,193.4034,193.4961,193.1903,193.2644,5101.0
2021-12-30 10:10:00,208.51,208.69,208.31,208.62,3557.0,193.2273,193.3941,193.042,193.3293,3557.0
2021-12-30 10:20:00,208.5,208.5,208.25,208.25,3322.0,193.2181,193.2181,192.9864,192.9864,3322.0
2021-12-30 10:30:00,208.21,208.22,207.93,208.16,4011.0,192.9493,192.9586,192.6898,192.903,4011.0
2021-12-30 10:40:00,208.14,208.25,208.11,208.16,2471.0,192.8844,192.9864,192.8566,192.903,2471.0
2021-12-30 10:50:00,208.08,208.14,207.89,207.92,2703.0,192.8288,192.8844,192.6528,192.6806,2703.0
2021-12-30 11:00:00,208.01,208.03,207.62,207.73,6525.0,192.764,192.7825,192.4026,192.5045,6525.0
2021-12-30 11:10:00,207.82,207.94,207.6,207.69,5810.0,192.5879,192.6991,192.384,192.4674,5810.0
2021-12-30 11:20:00,207.76,207.79,207.68,207.79,4223.0,192.5323,192.5601,192.4582,192.5601,4223.0
2021-12-30 11:30:00,207.79,208.15,207.76,207.96,11927.0,192.5601,192.8937,192.5323,192.7176,11927.0
2021-12-30 11:40:00,207.95,208.03,207.76,207.95,12029.0,192.7084,192.7825,192.5323,192.7084,12029.0
2021-12-30 11:50:00,207.89,207.95,207.69,207.69,4746.0,192.6528,192.7084,192.4674,192.4674,4746.0
2021-12-30 12:00:00,207.75,207.75,207.61,207.74,2406.0,192.523,192.523,192.3933,192.5138,2406.0
2021-12-30 12:10:00,207.69,207.71,207.5,207.7,3281.0,192.4674,192.486,192.2914,192.4767,3281.0
2021-12-30 12:20:00,207.58,207.79,207.56,207.73,7905.0,192.3655,192.5601,192.347,192.5045,7905.0
2021-12-30 12:30:00,207.73,207.93,207.63,207.85,2947.0,192.5045,192.6898,192.4118,192.6157,2947.0
2021-12-30 12:40:00,207.81,208.21,207.77,208.17,4691.0,192.5786,192.9493,192.5416,192.9122,4691.0
2021-12-30 12:50:00,208.13,208.22,208.1,208.21,2704.0,192.8752,192.9586,192.8474,192.9493,2704.0
2021-12-30 13:00:00,208.17,208.22,208.09,208.22,2750.0,192.9122,192.9586,192.8381,192.9586,2750.0
2021-12-30 13:10:00,208.17,208.19,208.01,208.08,2962.0,192.9122,192.9308,192.764,192.8288,2962.0
2021-12-30 13:20:00,208.12,208.13,207.9,207.95,2351.0,192.8659,192.8752,192.662,192.7084,2351.0
2021-12-30 13:30:00,207.89,207.93,207.77,207.82,3135.0,192.6528,192.6898,192.5416,192.5879,3135.0
2021-12-30 13:40:00,207.91,208.15,207.86,208.11,4441.0,192.6713,192.8937,192.625,192.8566,4441.0
2021-12-30 13:50:00,208.2,208.33,208.15,208.23,3613.0,192.94,193.0605,192.8937,192.9678,3613.0
2021-12-30 14:00:00,208.22,208.49,208.18,208.24,5810.0,192.9586,193.2088,192.9215,192.9771,5810.0
2021-12-30 14:10:00,208.19,208.47,208.11,208.39,16494.0,192.9308,193.1903,192.8566,193.1161,16494.0
2021-12-30 14:20:00,208.53,208.66,208.43,208.59,3683.0,193.2459,193.3663,193.1532,193.3015,3683.0
2021-12-30 14:30:00,208.54,208.61,208.48,208.55,3148.0,193.2551,193.32,193.1995,193.2644,3148.0
2021-12-30 14:40:00,208.64,208.74,208.5,208.71,3207.0,193.3478,193.4405,193.2181,193.4127,3207.0
2021-12-30 14:50:00,208.74,208.77,208.63,208.63,4036.0,193.4405,193.4683,193.3385,193.3385,4036.0
2021-12-30 15:00:00,208.57,208.64,208.44,208.63,7911.0,193.2829,193.3478,193.1625,193.3385,7911.0
2021-12-30 15:10:00,208.57,208.81,208.56,208.72,6474.0,193.2829,193.5053,193.2737,193.4219,6474.0
2021-12-30 15:20:00,208.79,208.86,208.67,208.7,7636.0,193.4868,193.5517,193.3756,193.4034,7636.0
2021-12-30 15:30:00,208.68,208.68,208.37,208.45,11741.0,193.3849,193.3849,193.0976,193.1717,11741.0
2021-12-30 15:40:00,208.45,208.48,207.78,207.96,17018.0,193.1717,193.1995,192.5508,192.7176,17018.0
2021-12-30 15:50:00,207.96,207.98,207.18,207.6,82302.0,192.7176,192.7362,191.9948,192.384,82302.0
2021-12-31 09:30:00,207.32,207.69,207.32,207.48,9186.0,192.1245,192.4674,192.1245,192.2728,9186.0
2021-12-31 09:40:00,207.6,207.61,206.9,207.2,8570.0,192.384,192.3933,191.7353,192.0133,8570.0
2021-12-31 09:50:00,207.29,207.44,206.75,206.75,6667.0,192.0967,192.2357,191.5963,191.5963,6667.0
2021-12-31 10:00:00,206.96,207.46,206.77,207.25,6605.0,191.7909,192.2543,191.6149,192.0597,6605.0
2021-12-31 10:10:00,207.34,207.35,206.93,207.06,5423.0,192.1431,192.1523,191.7631,191.8836,5423.0
2021-12-31 10:20:00,207.04,207.11,206.77,206.99,7599.0,191.8651,191.9299,191.6149,191.8187,7599.0
2021-12-31 10:30:00,207.02,207.02,206.63,206.64,8426.0,191.8465,191.8465,191.4851,191.4944,8426.0
2021-12-31 10:40:00,206.58,206.7,206.33,206.61,7229.0,191.4388,191.55,191.2071,191.4666,7229.0
2021-12-31 10:50:00,206.61,206.81,206.54,206.72,6252.0,191.4666,191.6519,191.4017,191.5685,6252.0
2021-12-31 11:00:00,206.94,207.05,206.56,206.68,7696.0,191.7724,191.8743,191.4202,191.5315,7696.0
2021-12-31 11:10:00,206.73,207.22,206.73,207.02,3337.0,191.5778,192.0319,191.5778,191.8465,3337.0
2021-12-31 11:20:00,206.91,206.93,206.62,206.63,2301.0,191.7446,191.7631,191.4759,191.4851,2301.0
2021-12-31 11:30:00,206.66,206.81,206.53,206.7,2944.0,191.5129,191.6519,191.3924,191.55,2944.0
2021-12-31 11:40:00,206.83,207.0,206.63,206.64,9085.0,191.6705,191.828,191.4851,191.4944,9085.0
2021-12-31 11:50:00,206.68,207.05,206.65,206.96,7021.0,191.5315,191.8743,191.5037,191.7909,7021.0
2021-12-31 12:00:00,206.86,207.04,206.86,206.96,3953.0,191.6983,191.8651,191.6983,191.7909,3953.0
2021-12-31 12:10:00,207.05,207.05,206.8,206.8,4590.0,191.8743,191.8743,191.6427,191.6427,4590.0
2021-12-31 12:20:00,206.77,206.9,206.77,206.85,1537.0,191.6149,191.7353,191.6149,191.689,1537.0
2021-12-31 12:30:00,206.79,207.01,206.78,207.0,2881.0,191.6334,191.8373,191.6241,191.828,2881.0
2021-12-31 12:40:00,207.04,207.2,206.98,207.18,11141.0,191.8651,192.0133,191.8095,191.9948,11141.0
2021-12-31 12:50:00,207.17,207.36,207.11,207.36,4823.0,191.9855,192.1616,191.9299,192.1616,4823.0
2021-12-31 13:00:00,207.31,207.49,207.3,207.48,2603.0,192.1153,192.2821,192.106,192.2728,2603.0
2021-12-31 13:10:00,207.54,207.54,207.29,207.41,5234.0,192.3284,192.3284,192.0967,192.2079,5234.0
2021-12-31 13:20:00,207.34,207.44,207.15,207.31,11185.0,192.1431,192.2357,191.967,192.1153,11185.0
2021-12-31 13:30:00,207.33,207.85,207.24,207.76,16628.0,192.1338,192.6157,192.0504,192.5323,16628.0
2021-12-31 13:40:00,207.81,207.87,207.6,207.81,5112.0,192.5786,192.6342,192.384,192.5786,5112.0
2021-12-31 13:50:00,207.83,207.83,207.55,207.57,22274.0,192.5972,192.5972,192.3377,192.3562,22274.0
2021-12-31 14:00:00,207.65,208.06,207.64,208.06,5747.0,192.4304,192.8103,192.4211,192.8103,5747.0
2021-12-31 14:10:00,208.09,208.16,207.86,207.96,3255.0,192.8381,192.903,192.625,192.7176,3255.0
2021-12-31 14:20:00,208.03,208.27,208.03,208.19,3165.0,192.7825,193.0049,192.7825,192.9308,3165.0
2021-12-31 14:30:00,208.15,208.38,208.15,208.28,7534.0,192.8937,193.1069,192.8937,193.0142,7534.0
2021-12-31 14:40:00,208.26,208.34,208.17,208.17,7281.0,192.9956,193.0698,192.9122,192.9122,7281.0
2021-12-31 14:50:00,208.22,208.32,208.04,208.14,5975.0,192.9586,193.0512,192.7918,192.8844,5975.0
2021-12-31 15:00:00,208.19,208.65,208.19,208.56,29165.0,192.9308,193.3571,192.9308,193.2737,29165.0
2021-12-31 15:10:00,208.56,208.78,208.45,208.78,10133.0,193.2737,193.4775,193.1717,193.4775,10133.0
2021-12-31 15:20:00,208.73,209.13,208.65,209.01,10749.0,193.4312,193.8019,193.3571,193.6907,10749.0
2021-12-31 15:30:00,208.88,209.2,208.81,209.12,13275.0,193.5702,193.8667,193.5053,193.7926,13275.0
2021-12-31 15:40:00,209.26,209.47,209.01,209.39,33667.0,193.9224,194.117,193.6907,194.0428,33667.0
2021-12-31 15:50:00,209.4,209.47,208.41,208.5,89630.0,194.0521,194.117,193.1347,193.2181,89630.0
2022-01-03 09:30:00,209.0,209.55,208.75,208.97,17670.0,193.6814,194.1911,193.4497,193.6536,17670.0
2022-01-03 09:40:00,208.99,209.39,207.6,207.78,5336.0,193.6721,194.0428,192.384,192.5508,5336.0
2022-01-03 09:50:00,208.14,209.29,208.14,208.65,11713.0,192.8844,193.9502,192.8844,193.3571,11713.0
2022-01-03 10:00:00,208.53,208.9,207.39,207.39,24368.0,193.2459,193.5887,192.1894,192.1894,24368.0
2022-01-03 10:10:00,207.48,208.36,207.47,208.36,6228.0,192.2728,193.0883,192.2635,193.0883,6228.0
2022-01-03 10:20:00,208.28,208.68,208.2,208.52,12141.0,193.0142,193.3849,192.94,193.2366,12141.0
2022-01-03 10:30:00,208.42,208.54,207.36,207.76,11480.0,193.1439,193.2551,192.1616,192.5323,11480.0
2022-01-03 10:40:00,207.73,207.93,207.22,207.84,7009.0,192.5045,192.6898,192.0319,192.6064,7009.0
2022-01-03 10:50:00,207.62,207.62,206.81,207.13,5045.0,192.4026,192.4026,191.6519,191.9485,5045.0
2022-01-03 11:00:00,207.25,207.54,206.86,206.95,6196.0,192.0597,192.3284,191.6983,191.7817,6196.0
2022-01-03 11:10:00,206.91,206.99,206.59,206.99,13344.0,191.7446,191.8187,191.448,191.8187,13344.0
2022-01-03 11:20:00,206.9,207.14,206.76,207.03,1073.0,191.7353,191.9577,191.6056,191.8558,1073.0
2022-01-03 11:30:00,207.02,207.08,206.32,206.53,5655.0,191.8465,191.9021,191.1978,191.3924,5655.0
2022-01-03 11:40:00,206.67,206.86,206.48,206.85,9267.0,191.5222,191.6983,191.3461,191.689,9267.0
2022-01-03 11:50:00,206.65,207.15,206.62,207.0,2433.0,191.5037,191.967,191.4759,191.828,2433.0
2022-01-03 12:00:00,207.06,207.28,206.96,207.28,7935.0,191.8836,192.0875,191.7909,192.0875,7935.0
2022-01-03 12:10:00,207.24,207.24,206.83,207.06,4356.0,192.0504,192.0504,191.6705,191.8836,4356.0
2022-01-03 12:20:00,207.09,207.26,206.98,207.16,3255.0,191.9114,192.0689,191.8095,191.9763,3255.0
2022-01-03 12:30:00,207.01,207.18,206.78,206.9,2448.0,191.8373,191.9948,191.6241,191.7353,2448.0
2022-01-03 12:40:00,206.62,206.67,206.5,206.56,1994.0,191.4759,191.5222,191.3646,191.4202,1994.0
2022-01-03 12:50:00,206.6,206.6,206.14,206.34,5382.0,191.4573,191.4573,191.031,191.2164,5382.0
2022-01-03 13:00:00,206.34,206.51,206.28,206.39,4437.0,191.2164,191.3739,191.1608,191.2627,4437.0
2022-01-03 13:10:00,206.35,206.9,206.34,206.39,5934.0,191.2256,191.7353,191.2164,191.2627,5934.0
2022-01-03 13:20:00,206.37,206.58,206.37,206.55,4264.0,191.2442,191.4388,191.2442,191.411,4264.0
2022-01-03 13:30:00,206.61,206.65,206.39,206.41,7105.0,191.4666,191.5037,191.2627,191.2812,7105.0
2022-01-03 13:40:00,206.38,206.4,206.24,206.28,2817.0,191.2534,191.272,191.1237,191.1608,2817.0
2022-01-03 13:50:00,206.32,206.65,206.25,206.64,7766.0,191.1978,191.5037,191.133,191.4944,7766.0
2022-01-03 14:00:00,206.63,207.0,206.63,206.97,3858.0,191.4851,191.828,191.4851,191.8002,3858.0
2022-01-03 14:10:00,206.96,207.44,206.92,207.07,8967.0,191.7909,192.2357,191.7539,191.8929,8967.0
2022-01-03 14:20:00,207.15,207.2,206.99,207.2,2336.0,191.967,192.0133,191.8187,192.0133,2336.0
2022-01-03 14:30:00,207.3,207.42,207.11,207.38,8571.0,192.106,192.2172,191.9299,192.1801,8571.0
2022-01-03 14:40:00,207.31,207.72,207.31,207.56,15888.0,192.1153,192.4952,192.1153,192.347,15888.0
2022-01-03 14:50:00,207.62,207.69,207.46,207.62,5924.0,192.4026,192.4674,192.2543,192.4026,5924.0
2022-01-03 15:00:00,207.62,207.62,207.43,207.53,5000.0,192.4026,192.4026,192.2265,192.3192,5000.0
2022-01-03 15:10:00,207.51,207.51,207.14,207.29,4477.0,192.3006,192.3006,191.9577,192.0967,4477.0
2022-01-03 15:20:00,207.3,207.52,207.25,207.38,8449.0,192.106,192.3099,192.0597,192.1801,8449.0
2022-01-03 15:30:00,207.43,207.46,206.86,206.94,14307.0,192.2265,192.2543,191.6983,191.7724,14307.0
2022-01-03 15:40:00,207.02,207.2,206.62,207.2,18545.0,191.8465,192.0133,191.4759,192.0133,18545.0
2022-01-03 15:50:00,207.12,207.46,207.02,207.46,64978.0,191.9392,192.2543,191.8465,192.2543,64978.0
2022-01-04 09:30:00,209.07,209.96,208.21,209.56,20896.0,193.7463,194.571,192.9493,194.2004,20896.0
2022-01-04 09:40:00,209.74,209.91,209.3,209.71,12642.0,194.3672,194.5247,193.9594,194.3394,12642.0
2022-01-04 09:50:00,209.92,210.67,209.88,210.44,25900.0,194.534,195.229,194.4969,195.0159,25900.0
2022-01-04 10:00:00,210.29,210.84,210.18,210.84,42340.0,194.8769,195.3865,194.7749,195.3865,42340.0
2022-01-04 10:10:00,210.88,211.27,210.2,210.2,52926.0,195.4236,195.785,194.7935,194.7935,52926.0
2022-01-04 10:20:00,210.17,210.76,209.9,210.62,24048.0,194.7657,195.3124,194.5154,195.1827,24048.0
2022-01-04 10:30:00,210.79,211.43,210.52,211.22,13388.0,195.3402,195.9333,195.09,195.7387,13388.0
2022-01-04 10:40:00,211.07,211.71,210.95,211.39,18218.0,195.5997,196.1928,195.4885,195.8962,18218.0
2022-01-04 10:50:00,211.45,211.92,211.37,211.63,16209.0,195.9518,196.3874,195.8777,196.1186,16209.0
2022-01-04 11:00:00,211.67,211.93,211.32,211.86,7887.0,196.1557,196.3967,195.8314,196.3318,7887.0
2022-01-04 11:10:00,211.9,211.9,211.29,211.63,8748.0,196.3689,196.3689,195.8036,196.1186,8748.0
2022-01-04 11:20:00,211.63,211.85,211.51,211.84,8864.0,196.1186,196.3225,196.0074,196.3133,8864.0
2022-01-04 11:30:00,211.83,211.83,211.42,211.73,13342.0,196.304,196.304,195.924,196.2113,13342.0
2022-01-04 11:40:00,211.8,212.05,211.74,211.88,9680.0,196.2762,196.5079,196.2206,196.3503,9680.0
2022-01-04 11:50:00,212.01,212.31,211.96,212.18,19594.0,196.4708,196.7488,196.4245,196.6283,19594.0
2022-01-04 12:00:00,212.1,212.37,211.94,212.09,10290.0,196.5542,196.8044,196.4059,196.5449,10290.0
2022-01-04 12:10:00,212.07,212.23,211.88,211.93,7575.0,196.5264,196.6747,196.3503,196.3967,7575.0
2022-01-04 12:20:00,212.03,212.44,211.93,212.18,12583.0,196.4893,196.8693,196.3967,196.6283,12583.0
2022-01-04 12:30:00,212.19,212.38,212.04,212.26,7364.0,196.6376,196.8137,196.4986,196.7025,7364.0
2022-01-04 12:40:00,212.24,212.34,212.12,212.13,14990.0,196.6839,196.7766,196.5727,196.582,14990.0
2022-01-04 12:50:00,212.15,212.34,211.97,212.14,7114.0,196.6005,196.7766,196.4337,196.5913,7114.0
2022-01-04 13:00:00,212.13,212.15,211.99,212.0,9477.0,196.582,196.6005,196.4523,196.4615,9477.0
2022-01-04 13:10:00,211.98,212.11,211.81,211.92,7589.0,196.443,196.5635,196.2855,196.3874,7589.0
2022-01-04 13:20:00,211.93,212.02,211.76,211.82,4627.0,196.3967,196.4801,196.2391,196.2947,4627.0
2022-01-04 13:30:00,211.9,211.98,211.6,211.63,3639.0,196.3689,196.443,196.0908,196.1186,3639.0
2022-01-04 13:40:00,211.6,211.68,211.5,211.59,9784.0,196.0908,196.165,195.9982,196.0816,9784.0
2022-01-04 13:50:00,211.66,211.76,211.46,211.5,7299.0,196.1464,196.2391,195.9611,195.9982,7299.0
2022-01-04 14:00:00,211.61,211.9,211.34,211.45,9619.0,196.1001,196.3689,195.8499,195.9518,9619.0
2022-01-04 14:10:00,211.43,211.71,211.36,211.5,6599.0,195.9333,196.1928,195.8684,195.9982,6599.0
2022-01-04 14:20:00,211.57,211.83,211.46,211.74,11020.0,196.063,196.304,195.9611,196.2206,11020.0
2022-01-04 14:30:00,211.78,212.07,211.77,212.0,11272.0,196.2576,196.5264,196.2484,196.4615,11272.0
2022-01-04 14:40:00,211.97,212.26,211.92,212.21,12086.0,196.4337,196.7025,196.3874,196.6561,12086.0
2022-01-04 14:50:00,212.25,212.33,212.05,212.12,12286.0,196.6932,196.7673,196.5079,196.5727,12286.0
2022-01-04 15:00:00,212.11,212.36,212.07,212.14,13268.0,196.5635,196.7951,196.5264,196.5913,13268.0
2022-01-04 15:10:00,212.31,212.31,212.09,212.13,8000.0,196.7488,196.7488,196.5449,196.582,8000.0
2022-01-04 15:20:00,212.14,212.23,212.04,212.09,7838.0,196.5913,196.6747,196.4986,196.5449,7838.0
2022-01-04 15:30:00,212.04,212.09,211.77,211.8,11526.0,196.4986,196.5449,196.2484,196.2762,11526.0
2022-01-04 15:40:00,211.77,212.28,211.71,212.11,22481.0,196.2484,196.721,196.1928,196.5635,22481.0
2022-01-04 15:50:00,212.16,212.46,211.91,212.04,73038.0,196.6098,196.8878,196.3781,196.4986,73038.0
2022-01-05 09:30:00,212.77,213.68,212.63,212.65,22417.0,197.1751,198.0184,197.0453,197.0639,22417.0
2022-01-05 09:40:00,212.77,213.77,212.62,213.65,7241.0,197.1751,198.1018,197.0361,197.9906,7241.0
2022-01-05 09:50:00,213.73,214.01,212.5,212.84,9114.0,198.0647,198.3242,196.9249,197.24,9114.0
2022-01-05 10:00:00,212.68,212.68,212.0,212.47,5083.0,197.0917,197.0917,196.4615,196.8971,5083.0
2022-01-05 10:10:00,212.69,213.49,212.53,213.17,5637.0,197.101,197.8423,196.9527,197.5458,5637.0
2022-01-05 10:20:00,213.26,213.4,212.9,213.31,3144.0,197.6292,197.7589,197.2956,197.6755,3144.0
2022-01-05 10:30:00,213.33,213.38,212.93,213.36,4694.0,197.694,197.7404,197.3234,197.7218,4694.0
2022-01-05 10:40:00,213.35,213.48,212.85,213.48,6632.0,197.7126,197.833,197.2492,197.833,6632.0
2022-01-05 10:50:00,213.38,213.38,212.66,212.8,4786.0,197.7404,197.7404,197.0732,197.2029,4786.0
2022-01-05 11:00:00,212.86,212.92,212.23,212.31,7751.0,197.2585,197.3141,196.6747,196.7488,7751.0
2022-01-05 11:10:00,212.17,212.99,212.05,212.89,7057.0,196.6191,197.379,196.5079,197.2863,7057.0
2022-01-05 11:20:00,212.96,212.99,212.76,212.77,2009.0,197.3512,197.379,197.1658,197.1751,2009.0
2022-01-05 11:30:00,212.65,212.98,212.53,212.98,20772.0,197.0639,197.3697,196.9527,197.3697,20772.0
2022-01-05 11:40:00,212.82,213.05,212.76,213.05,1876.0,197.2214,197.4346,197.1658,197.4346,1876.0
2022-01-05 11:50:00,212.98,213.34,212.85,213.31,4987.0,197.3697,197.7033,197.2492,197.6755,4987.0
2022-01-05 12:00:00,213.4,213.83,213.29,213.83,3709.0,197.7589,198.1574,197.657,198.1574,3709.0
2022-01-05 12:10:00,213.89,213.89,213.66,213.89,11478.0,198.213,198.213,197.9999,198.213,11478.0
2022-01-05 12:20:00,213.92,214.1,213.88,214.04,4007.0,198.2408,198.4076,198.2037,198.352,4007.0
2022-01-05 12:30:00,214.07,214.38,213.91,214.33,14642.0,198.3798,198.6671,198.2315,198.6207,14642.0
2022-01-05 12:40:00,214.42,214.43,214.11,214.12,3228.0,198.7042,198.7134,198.4169,198.4261,3228.0
2022-01-05 12:50:00,214.09,214.24,213.76,213.92,9416.0,198.3983,198.5373,198.0925,198.2408,9416.0
2022-01-05 13:00:00,213.94,214.07,213.84,213.84,4547.0,198.2593,198.3798,198.1667,198.1667,4547.0
2022-01-05 13:10:00,213.9,213.93,213.45,213.5,8036.0,198.2223,198.2501,197.8052,197.8516,8036.0
2022-01-05 13:20:00,213.49,213.56,213.15,213.2,3350.0,197.8423,197.9072,197.5272,197.5736,3350.0
2022-01-05 13:30:00,213.26,213.43,213.08,213.34,4686.0,197.6292,197.7867,197.4624,197.7033,4686.0
2022-01-05 13:40:00,213.38,213.53,213.31,213.38,3155.0,197.7404,197.8794,197.6755,197.7404,3155.0
2022-01-05 13:50:00,213.35,213.45,213.03,213.3,15024.0,197.7126,197.8052,197.416,197.6662,15024.0
2022-01-05 14:00:00,213.36,213.64,212.31,212.32,8828.0,197.7218,197.9813,196.7488,196.7581,8828.0
2022-01-05 14:10:00,212.34,212.45,211.63,211.68,23718.0,196.7766,196.8785,196.1186,196.165,23718.0
2022-01-05 14:20:00,211.8,212.24,211.68,211.8,7242.0,196.2762,196.6839,196.165,196.2762,7242.0
2022-01-05 14:30:00,211.93,212.0,211.39,211.6,7904.0,196.3967,196.4615,195.8962,196.0908,7904.0
2022-01-05 14:40:00,211.56,211.57,211.08,211.23,9286.0,196.0538,196.063,195.609,195.748,9286.0
2022-01-05 14:50:00,211.23,211.57,211.02,211.39,9036.0,195.748,196.063,195.5534,195.8962,9036.0
2022-01-05 15:00:00,211.41,211.69,211.18,211.25,8138.0,195.9148,196.1742,195.7016,195.7665,8138.0
2022-01-05 15:10:00,211.22,211.26,210.67,211.13,7772.0,195.7387,195.7758,195.229,195.6553,7772.0
2022-01-05 15:20:00,211.21,211.32,210.97,211.23,8601.0,195.7294,195.8314,195.507,195.748,8601.0
2022-01-05 15:30:00,211.13,211.17,210.65,210.94,17147.0,195.6553,195.6924,195.2105,195.4792,17147.0
2022-01-05 15:40:00,210.92,210.98,210.29,210.3,28084.0,195.4607,195.5163,194.8769,194.8861,28084.0
2022-01-05 15:50:00,210.14,210.48,210.03,210.32,92385.0,194.7379,195.0529,194.6359,194.9047,92385.0
2022-01-06 09:30:00,212.53,214.04,210.9,211.7,33317.0,196.9527,198.352,195.4421,196.1835,33317.0
2022-01-06 09:40:00,211.92,211.96,210.66,210.87,12629.0,196.3874,196.4245,195.2197,195.4143,12629.0
2022-01-06 09:50:00,210.95,212.06,210.95,211.94,7863.0,195.4885,196.5171,195.4885,196.4059,7863.0
2022-01-06 10:00:00,211.94,212.18,211.55,211.66,20687.0,196.4059,196.6283,196.0445,196.1464,20687.0
2022-01-06 10:10:00,211.66,211.74,210.33,210.5,13523.0,196.1464,196.2206,194.9139,195.0715,13523.0
2022-01-06 10:20:00,210.5,211.15,210.5,210.83,8371.0,195.0715,195.6738,195.0715,195.3773,8371.0
2022-01-06 10:30:00,210.81,211.32,210.72,211.0,10280.0,195.3587,195.8314,195.2753,195.5348,10280.0
2022-01-06 10:40:00,211.2,211.8,211.2,211.54,9535.0,195.7202,196.2762,195.7202,196.0352,9535.0
2022-01-06 10:50:00,211.78,211.78,210.36,210.36,11050.0,196.2576,196.2576,194.9417,194.9417,11050.0
2022-01-06 11:00:00,210.49,210.59,210.29,210.53,15213.0,195.0622,195.1549,194.8769,195.0993,15213.0
2022-01-06 11:10:00,210.59,210.79,210.12,210.32,14882.0,195.1549,195.3402,194.7193,194.9047,14882.0
2022-01-06 11:20:00,210.42,211.01,210.38,210.94,11172.0,194.9973,195.5441,194.9603,195.4792,11172.0
2022-01-06 11:30:00,210.95,211.13,210.73,210.97,10992.0,195.4885,195.6553,195.2846,195.507,10992.0
2022-01-06 11:40:00,210.97,211.02,210.44,210.9,7189.0,195.507,195.5534,195.0159,195.4421,7189.0
2022-01-06 11:50:00,210.89,211.0,210.73,210.97,5915.0,195.4329,195.5348,195.2846,195.507,5915.0
2022-01-06 12:00:00,210.93,211.37,210.77,211.31,9539.0,195.47,195.8777,195.3217,195.8221,9539.0
2022-01-06 12:10:00,211.3,211.52,211.13,211.45,7266.0,195.8128,196.0167,195.6553,195.9518,7266.0
2022-01-06 12:20:00,211.44,211.94,211.44,211.89,5810.0,195.9426,196.4059,195.9426,196.3596,5810.0
2022-01-06 12:30:00,211.94,212.21,211.74,211.89,12536.0,196.4059,196.6561,196.2206,196.3596,12536.0
2022-01-06 12:40:00,211.78,212.13,211.77,211.9,3719.0,196.2576,196.582,196.2484,196.3689,3719.0
2022-01-06 12:50:00,211.84,211.96,211.67,211.83,10141.0,196.3133,196.4245,196.1557,196.304,10141.0
2022-01-06 13:00:00,211.8,211.9,211.6,211.89,6872.0,196.2762,196.3689,196.0908,196.3596,6872.0
2022-01-06 13:10:00,211.93,211.95,211.42,211.58,7623.0,196.3967,196.4152,195.924,196.0723,7623.0
2022-01-06 13:20:00,211.62,211.74,211.46,211.74,10897.0,196.1094,196.2206,195.9611,196.2206,10897.0
2022-01-06 13:30:00,211.71,211.94,211.55,211.73,7343.0,196.1928,196.4059,196.0445,196.2113,7343.0
2022-01-06 13:40:00,211.7,211.83,211.29,211.49,8804.0,196.1835,196.304,195.8036,195.9889,8804.0
2022-01-06 13:50:00,211.44,211.69,211.3,211.68,9780.0,195.9426,196.1742,195.8128,196.165,9780.0
2022-01-06 14:00:00,211.64,211.77,211.49,211.72,11525.0,196.1279,196.2484,195.9889,196.202,11525.0
2022-01-06 14:10:00,211.75,211.9,211.52,211.68,16017.0,196.2298,196.3689,196.0167,196.165,16017.0
2022-01-06 14:20:00,211.71,211.92,211.7,211.91,7062.0,196.1928,196.3874,196.1835,196.3781,7062.0
2022-01-06 14:30:00,211.83,212.0,211.64,211.81,8729.0,196.304,196.4615,196.1279,196.2855,8729.0
2022-01-06 14:40:00,211.72,212.11,211.72,211.91,6159.0,196.202,196.5635,196.202,196.3781,6159.0
2022-01-06 14:50:00,211.89,212.02,211.83,211.99,6537.0,196.3596,196.4801,196.304,196.4523,6537.0
2022-01-06 15:00:00,211.99,212.17,211.82,211.82,6612.0,196.4523,196.6191,196.2947,196.2947,6612.0
2022-01-06 15:10:00,211.78,211.92,211.27,211.33,11525.0,196.2576,196.3874,195.785,195.8406,11525.0
2022-01-06 15:20:00,211.36,211.6,211.14,211.59,7520.0,195.8684,196.0908,195.6646,196.0816,7520.0
2022-01-06 15:30:00,211.6,211.64,211.18,211.58,15743.0,196.0908,196.1279,195.7016,196.0723,15743.0
2022-01-06 15:40:00,211.63,211.75,211.26,211.26,21075.0,196.1186,196.2298,195.7758,195.7758,21075.0
2022-01-06 15:50:00,211.31,211.82,211.3,211.73,53315.0,195.8221,196.2947,195.8128,196.2113,53315.0
2022-01-07 09:30:00,212.57,213.24,212.04,212.66,18991.0,196.9897,197.6106,196.4986,197.0732,18991.0
2022-01-07 09:40:00,212.56,212.98,212.25,212.68,8446.0,196.9805,197.3697,196.6932,197.0917,8446.0
2022-01-07 09:50:00,212.87,213.2,212.4,212.82,12380.0,197.2678,197.5736,196.8322,197.2214,12380.0
2022-01-07 10:00:00,213.04,213.29,212.8,213.17,9986.0,197.4253,197.657,197.2029,197.5458,9986.0
2022-01-07 10:10:00,213.03,213.33,212.83,212.87,13351.0,197.416,197.694,197.2307,197.2678,13351.0
2022-01-07 10:20:00,212.98,213.82,212.96,213.72,6232.0,197.3697,198.1481,197.3512,198.0555,6232.0
2022-01-07 10:30:00,213.6,213.71,212.96,213.08,21585.0,197.9443,198.0462,197.3512,197.4624,21585.0
2022-01-07 10:40:00,213.0,213.29,212.73,213.01,11690.0,197.3882,197.657,197.138,197.3975,11690.0
2022-01-07 10:50:00,212.94,213.31,212.69,213.1,12445.0,197.3326,197.6755,197.101,197.4809,12445.0
2022-01-07 11:00:00,213.09,213.21,212.83,212.84,9767.0,197.4716,197.5828,197.2307,197.24,9767.0
2022-01-07 11:10:00,212.85,213.24,212.79,213.08,11229.0,197.2492,197.6106,197.1936,197.4624,11229.0
2022-01-07 11:20:00,213.02,213.31,212.94,213.18,11025.0,197.4068,197.6755,197.3326,197.555,11025.0
2022-01-07 11:30:00,213.17,213.5,212.99,213.17,17809.0,197.5458,197.8516,197.379,197.5458,17809.0
2022-01-07 11:40:00,213.18,213.44,213.03,213.24,15167.0,197.555,197.796,197.416,197.6106,15167.0
2022-01-07 11:50:00,213.29,213.75,213.29,213.65,12413.0,197.657,198.0833,197.657,197.9906,12413.0
2022-01-07 12:00:00,213.64,213.87,213.63,213.73,5862.0,197.9813,198.1945,197.9721,198.0647,5862.0
2022-01-07 12:10:00,213.71,213.75,213.57,213.61,13056.0,198.0462,198.0833,197.9165,197.9535,13056.0
2022-01-07 12:20:00,213.65,213.82,213.55,213.64,15752.0,197.9906,198.1481,197.8979,197.9813,15752.0
2022-01-07 12:30:00,213.69,213.76,213.56,213.73,11134.0,198.0277,198.0925,197.9072,198.0647,11134.0
2022-01-07 12:40:00,213.73,213.76,213.49,213.49,10079.0,198.0647,198.0925,197.8423,197.8423,10079.0
2022-01-07 12:50:00,213.49,213.53,213.23,213.33,13718.0,197.8423,197.8794,197.6014,197.694,13718.0
2022-01-07 13:00:00,213.45,213.5,213.09,213.09,13154.0,197.8052,197.8516,197.4716,197.4716,13154.0
2022-01-07 13:10:00,213.09,213.1,212.43,212.47,26891.0,197.4716,197.4809,196.86,196.8971,26891.0
2022-01-07 13:20:00,212.44,213.01,212.42,213.0,9506.0,196.8693,197.3975,196.8507,197.3882,9506.0
2022-01-07 13:30:00,212.92,213.07,212.61,213.01,32067.0,197.3141,197.4531,197.0268,197.3975,32067.0
2022-01-07 13:40:00,212.95,212.95,212.4,212.5,11337.0,197.3419,197.3419,196.8322,196.9249,11337.0
2022-01-07 13:50:00,212.54,212.98,212.5,212.89,7628.0,196.9619,197.3697,196.9249,197.2863,7628.0
2022-01-07 14:00:00,212.89,213.07,212.89,212.93,23096.0,197.2863,197.4531,197.2863,197.3234,23096.0
2022-01-07 14:10:00,212.93,212.99,212.54,212.75,12913.0,197.3234,197.379,196.9619,197.1566,12913.0
2022-01-07 14:20:00,212.67,212.78,212.31,212.31,13033.0,197.0824,197.1844,196.7488,196.7488,13033.0
2022-01-07 14:30:00,212.32,212.43,212.14,212.21,22502.0,196.7581,196.86,196.5913,196.6561,22502.0
2022-01-07 14:40:00,212.15,212.22,212.09,212.17,23921.0,196.6005,196.6654,196.5449,196.6191,23921.0
2022-01-07 14:50:00,212.16,212.28,212.11,212.11,24131.0,196.6098,196.721,196.5635,196.5635,24131.0
2022-01-07 15:00:00,212.14,212.14,211.88,211.95,42118.0,196.5913,196.5913,196.3503,196.4152,42118.0
2022-01-07 15:10:00,211.98,212.19,211.89,212.09,26891.0,196.443,196.6376,196.3596,196.5449,26891.0
2022-01-07 15:20:00,212.06,212.35,212.04,212.35,32649.0,196.5171,196.7859,196.4986,196.7859,32649.0
2022-01-07 15:30:00,212.33,212.39,211.96,212.38,33803.0,196.7673,196.8229,196.4245,196.8137,33803.0
2022-01-07 15:40:00,212.38,212.4,211.89,211.9,59860.0,196.8137,196.8322,196.3596,196.3689,59860.0
2022-01-07 15:50:00,212.05,212.12,211.67,212.08,174379.0,196.5079,196.5727,196.1557,196.5357,174379.0
2022-01-10 09:30:00,212.6,214.7,212.6,213.62,54738.0,197.0175,198.9636,197.0175,197.9628,54738.0
2022-01-10 09:40:00,213.65,213.68,212.93,212.93,30809.0,197.9906,198.0184,197.3234,197.3234,30809.0
2022-01-10 09:50:00,212.84,213.24,212.58,212.75,24217.0,197.24,197.6106,196.999,197.1566,24217.0
2022-01-10 10:00:00,212.67,212.87,212.37,212.5,23256.0,197.0824,197.2678,196.8044,196.9249,23256.0
2022-01-10 10:10:00,212.77,212.78,211.27,211.38,17579.0,197.1751,197.1844,195.785,195.887,17579.0
2022-01-10 10:20:00,211.44,211.68,211.21,211.24,17933.0,195.9426,196.165,195.7294,195.7572,17933.0
2022-01-10 10:30:00,211.3,211.51,211.12,211.12,12500.0,195.8128,196.0074,195.646,195.646,12500.0
2022-01-10 10:40:00,211.17,211.26,210.67,210.67,12069.0,195.6924,195.7758,195.229,195.229,12069.0
2022-01-10 10:50:00,210.61,210.89,210.42,210.76,23944.0,195.1734,195.4329,194.9973,195.3124,23944.0
2022-01-10 11:00:00,210.7,211.33,210.46,211.16,19048.0,195.2568,195.8406,195.0344,195.6831,19048.0
2022-01-10 11:10:00,211.14,211.45,210.86,210.96,17377.0,195.6646,195.9518,195.4051,195.4978,17377.0
2022-01-10 11:20:00,211.02,211.17,210.76,211.06,9474.0,195.5534,195.6924,195.3124,195.5904,9474.0
2022-01-10 11:30:00,211.0,211.15,210.48,210.58,11547.0,195.5348,195.6738,195.0529,195.1456,11547.0
2022-01-10 11:40:00,210.58,210.61,210.38,210.6,11304.0,195.1456,195.1734,194.9603,195.1641,11304.0
2022-01-10 11:50:00,210.66,210.77,210.51,210.75,7818.0,195.2197,195.3217,195.0807,195.3031,7818.0
2022-01-10 12:00:00,210.68,210.83,210.54,210.67,9394.0,195.2383,195.3773,195.1085,195.229,9394.0
2022-01-10 12:10:00,210.67,210.88,210.63,210.78,8088.0,195.229,195.4236,195.1919,195.3309,8088.0
2022-01-10 12:20:00,210.72,210.91,210.72,210.84,14472.0,195.2753,195.4514,195.2753,195.3865,14472.0
2022-01-10 12:30:00,210.77,210.84,210.52,210.57,9380.0,195.3217,195.3865,195.09,195.1363,9380.0
2022-01-10 12:40:00,210.62,210.63,210.32,210.32,9392.0,195.1827,195.1919,194.9047,194.9047,9392.0
2022-01-10 12:50:00,210.31,210.77,210.31,210.57,8969.0,194.8954,195.3217,194.8954,195.1363,8969.0
2022-01-10 13:00:00,210.66,210.86,210.6,210.81,7688.0,195.2197,195.4051,195.1641,195.3587,7688.0
2022-01-10 13:10:00,210.76,210.76,210.31,210.44,15984.0,195.3124,195.3124,194.8954,195.0159,15984.0
2022-01-10 13:20:00,210.4,210.4,210.1,210.13,7510.0,194.9788,194.9788,194.7008,194.7286,7510.0
2022-01-10 13:30:00,210.07,210.13,209.69,209.75,17835.0,194.673,194.7286,194.3208,194.3764,17835.0
2022-01-10 13:40:00,209.74,210.34,209.74,210.31,14867.0,194.3672,194.9232,194.3672,194.8954,14867.0
2022-01-10 13:50:00,210.32,210.73,210.29,210.61,13392.0,194.9047,195.2846,194.8769,195.1734,13392.0
2022-01-10 14:00:00,210.52,210.86,210.51,210.82,27924.0,195.09,195.4051,195.0807,195.368,27924.0
2022-01-10 14:10:00,210.81,210.82,210.62,210.75,34787.0,195.3587,195.368,195.1827,195.3031,34787.0
2022-01-10 14:20:00,210.71,210.83,210.56,210.67,12031.0,195.2661,195.3773,195.1271,195.229,12031.0
2022-01-10 14:30:00,210.67,210.67,210.21,210.26,10486.0,195.229,195.229,194.8027,194.8491,10486.0
2022-01-10 14:40:00,210.23,210.51,210.2,210.36,10252.0,194.8213,195.0807,194.7935,194.9417,10252.0
2022-01-10 14:50:00,210.3,210.31,209.79,210.19,17003.0,194.8861,194.8954,194.4135,194.7842,17003.0
2022-01-10 15:00:00,210.19,210.25,209.5,209.71,16727.0,194.7842,194.8398,194.1448,194.3394,16727.0
2022-01-10 15:10:00,209.8,210.04,209.75,209.77,16458.0,194.4228,194.6452,194.3764,194.395,16458.0
2022-01-10 15:20:00,209.77,209.96,209.77,209.96,14102.0,194.395,194.571,194.395,194.571,14102.0
2022-01-10 15:30:00,209.93,210.38,209.84,210.19,14563.0,194.5432,194.9603,194.4598,194.7842,14563.0
2022-01-10 15:40:00,210.23,210.43,209.55,210.09,45258.0,194.8213,195.0066,194.1911,194.6915,45258.0
2022-01-10 15:50:00,210.09,210.77,210.06,210.67,74224.0,194.6915,195.3217,194.6637,195.229,74224.0
2022-01-11 09:30:00,210.61,211.61,210.61,210.79,21723.0,195.1734,196.1001,195.1734,195.3402,21723.0
2022-01-11 09:40:00,210.59,210.77,210.36,210.49,13721.0,195.1549,195.3217,194.9417,195.0622,13721.0
2022-01-11 09:50:00,210.59,210.75,210.1,210.4,9469.0,195.1549,195.3031,194.7008,194.9788,9469.0
2022-01-11 10:00:00,210.57,210.6,209.74,209.77,18093.0,195.1363,195.1641,194.3672,194.395,18093.0
2022-01-11 10:10:00,209.74,210.09,209.54,210.09,6502.0,194.3672,194.6915,194.1818,194.6915,6502.0
2022-01-11 10:20:00,210.11,210.17,209.43,209.75,11727.0,194.7101,194.7657,194.0799,194.3764,11727.0
2022-01-11 10:30:00,209.91,210.26,209.64,210.15,8174.0,194.5247,194.8491,194.2745,194.7471,8174.0
2022-01-11 10:40:00,210.11,210.15,209.9,209.92,8059.0,194.7101,194.7471,194.5154,194.534,8059.0
2022-01-11 10:50:00,209.92,210.33,209.86,210.15,9174.0,194.534,194.9139,194.4784,194.7471,9174.0
2022-01-11 11:00:00,210.2,210.43,210.06,210.12,8425.0,194.7935,195.0066,194.6637,194.7193,8425.0
2022-01-11 11:10:00,210.12,210.2,209.8,210.07,6935.0,194.7193,194.7935,194.4228,194.673,6935.0
2022-01-11 11:20:00,210.19,210.45,210.11,210.33,7869.0,194.7842,195.0251,194.7101,194.9139,7869.0
2022-01-11 11:30:00,210.32,210.77,210.31,210.64,9406.0,194.9047,195.3217,194.8954,195.2012,9406.0
2022-01-11 11:40:00,210.69,211.16,210.47,210.5,12068.0,195.2475,195.6831,195.0437,195.0715,12068.0
2022-01-11 11:50:00,210.56,210.75,210.4,210.51,8107.0,195.1271,195.3031,194.9788,195.0807,8107.0
2022-01-11 12:00:00,210.54,210.75,210.43,210.63,8084.0,195.1085,195.3031,195.0066,195.1919,8084.0
2022-01-11 12:10:00,210.64,211.15,210.56,211.09,17184.0,195.2012,195.6738,195.1271,195.6182,17184.0
2022-01-11 12:20:00,211.14,211.19,210.82,210.82,8877.0,195.6646,195.7109,195.368,195.368,8877.0
2022-01-11 12:30:00,210.88,211.06,210.75,210.83,12690.0,195.4236,195.5904,195.3031,195.3773,12690.0
2022-01-11 12:40:00,210.9,211.04,210.74,210.8,14834.0,195.4421,195.5719,195.2939,195.3495,14834.0
2022-01-11 12:50:00,210.8,210.99,210.71,210.84,12010.0,195.3495,195.5256,195.2661,195.3865,12010.0
2022-01-11 13:00:00,210.72,210.9,210.59,210.63,18407.0,195.2753,195.4421,195.1549,195.1919,18407.0
2022-01-11 13:10:00,210.63,211.29,210.62,211.18,7047.0,195.1919,195.8036,195.1827,195.7016,7047.0
2022-01-11 13:20:00,211.18,211.19,210.85,210.94,20859.0,195.7016,195.7109,195.3958,195.4792,20859.0
2022-01-11 13:30:00,210.98,211.23,210.97,211.15,6229.0,195.5163,195.748,195.507,195.6738,6229.0
2022-01-11 13:40:00,211.19,211.23,211.08,211.12,9047.0,195.7109,195.748,195.609,195.646,9047.0
2022-01-11 13:50:00,211.17,211.5,211.17,211.34,18388.0,195.6924,195.9982,195.6924,195.8499,18388.0
2022-01-11 14:00:00,211.34,211.4,211.14,211.14,16411.0,195.8499,195.9055,195.6646,195.6646,16411.0
2022-01-11 14:10:00,211.17,211.44,211.16,211.36,17591.0,195.6924,195.9426,195.6831,195.8684,17591.0
2022-01-11 14:20:00,211.37,211.56,211.33,211.52,16319.0,195.8777,196.0538,195.8406,196.0167,16319.0
2022-01-11 14:30:00,211.55,211.59,211.38,211.58,16740.0,196.0445,196.0816,195.887,196.0723,16740.0
2022-01-11 14:40:00,211.59,211.62,211.5,211.5,30053.0,196.0816,196.1094,195.9982,195.9982,30053.0
2022-01-11 14:50:00,211.5,211.59,211.4,211.52,7691.0,195.9982,196.0816,195.9055,196.0167,7691.0
2022-01-11 15:00:00,211.59,211.64,211.45,211.56,19188.0,196.0816,196.1279,195.9518,196.0538,19188.0
2022-01-11 15:10:00,211.55,211.65,211.49,211.58,44214.0,196.0445,196.1372,195.9889,196.0723,44214.0
2022-01-11 15:20:00,211.58,211.64,211.38,211.52,30589.0,196.0723,196.1279,195.887,196.0167,30589.0
2022-01-11 15:30:00,211.59,211.6,211.19,211.25,17119.0,196.0816,196.0908,195.7109,195.7665,17119.0
2022-01-11 15:40:00,211.28,211.51,211.25,211.48,15674.0,195.7943,196.0074,195.7665,195.9796,15674.0
2022-01-11 15:50:00,211.55,211.76,211.3,211.66,78546.0,196.0445,196.2391,195.8128,196.1464,78546.0
2022-01-12 09:30:00,212.0,212.44,210.63,211.22,27633.0,196.4615,196.8693,195.1919,195.7387,27633.0
2022-01-12 09:40:00,211.37,212.09,211.13,212.06,7307.0,195.8777,196.5449,195.6553,196.5171,7307.0
2022-01-12 09:50:00,212.07,212.08,211.72,211.85,11165.0,196.5264,196.5357,196.202,196.3225,11165.0
2022-01-12 10:00:00,211.92,211.97,211.4,211.43,7870.0,196.3874,196.4337,195.9055,195.9333,7870.0
2022-01-12 10:10:00,211.4,211.5,211.15,211.42,6371.0,195.9055,195.9982,195.6738,195.924,6371.0
2022-01-12 10:20:00,211.5,211.66,211.23,211.28,7736.0,195.9982,196.1464,195.748,195.7943,7736.0
2022-01-12 10:30:00,211.29,211.69,211.0,211.26,11057.0,195.8036,196.1742,195.5348,195.7758,11057.0
2022-01-12 10:40:00,211.35,211.52,210.8,211.03,10610.0,195.8592,196.0167,195.3495,195.5626,10610.0
2022-01-12 10:50:00,210.98,211.94,210.91,211.83,4675.0,195.5163,196.4059,195.4514,196.304,4675.0
2022-01-12 11:00:00,211.89,212.26,211.89,212.24,8133.0,196.3596,196.7025,196.3596,196.6839,8133.0
2022-01-12 11:10:00,212.31,212.31,211.83,212.12,9357.0,196.7488,196.7488,196.304,196.5727,9357.0
2022-01-12 11:20:00,212.11,212.28,211.8,212.28,3283.0,196.5635,196.721,196.2762,196.721,3283.0
2022-01-12 11:30:00,212.26,212.49,212.14,212.14,6887.0,196.7025,196.9156,196.5913,196.5913,6887.0
2022-01-12 11:40:00,212.19,212.56,212.19,212.36,13130.0,196.6376,196.9805,196.6376,196.7951,13130.0
2022-01-12 11:50:00,212.42,212.7,212.37,212.61,19225.0,196.8507,197.1102,196.8044,197.0268,19225.0
2022-01-12 12:00:00,212.61,212.63,212.2,212.21,18343.0,197.0268,197.0453,196.6469,196.6561,18343.0
2022-01-12 12:10:00,212.13,212.3,212.05,212.06,6751.0,196.582,196.7395,196.5079,196.5171,6751.0
2022-01-12 12:20:00,212.0,212.03,211.77,211.87,10426.0,196.4615,196.4893,196.2484,196.3411,10426.0
2022-01-12 12:30:00,211.79,211.87,211.56,211.66,6359.0,196.2669,196.3411,196.0538,196.1464,6359.0
2022-01-12 12:40:00,211.69,211.87,211.63,211.74,4419.0,196.1742,196.3411,196.1186,196.2206,4419.0
2022-01-12 12:50:00,211.8,212.03,211.76,211.92,10131.0,196.2762,196.4893,196.2391,196.3874,10131.0
2022-01-12 13:00:00,211.9,211.98,211.72,211.74,5505.0,196.3689,196.443,196.202,196.2206,5505.0
2022-01-12 13:10:00,211.67,211.67,211.38,211.48,14499.0,196.1557,196.1557,195.887,195.9796,14499.0
2022-01-12 13:20:00,211.48,211.5,211.29,211.29,10823.0,195.9796,195.9982,195.8036,195.8036,10823.0
2022-01-12 13:30:00,211.3,211.42,211.22,211.22,10202.0,195.8128,195.924,195.7387,195.7387,10202.0
2022-01-12 13:40:00,211.24,211.34,210.89,210.89,23214.0,195.7572,195.8499,195.4329,195.4329,23214.0
2022-01-12 13:50:00,210.95,211.15,210.81,210.9,7077.0,195.4885,195.6738,195.3587,195.4421,7077.0
2022-01-12 14:00:00,210.88,211.08,210.69,211.02,11236.0,195.4236,195.609,195.2475,195.5534,11236.0
2022-01-12 14:10:00,210.94,211.31,210.94,211.31,9378.0,195.4792,195.8221,195.4792,195.8221,9378.0
2022-01-12 14:20:00,211.29,211.41,211.25,211.34,9436.0,195.8036,195.9148,195.7665,195.8499,9436.0
2022-01-12 14:30:00,211.44,211.6,211.4,211.48,10179.0,195.9426,196.0908,195.9055,195.9796,10179.0
2022-01-12 14:40:00,211.48,211.84,211.43,211.84,11029.0,195.9796,196.3133,195.9333,196.3133,11029.0
2022-01-12 14:50:00,211.84,211.87,211.58,211.65,8092.0,196.3133,196.3411,196.0723,196.1372,8092.0
2022-01-12 15:00:00,211.67,211.86,211.37,211.72,13846.0,196.1557,196.3318,195.8777,196.202,13846.0
2022-01-12 15:10:00,211.76,212.03,211.67,211.92,54568.0,196.2391,196.4893,196.1557,196.3874,54568.0
2022-01-12 15:20:00,211.91,212.06,211.63,211.96,10704.0,196.3781,196.5171,196.1186,196.4245,10704.0
2022-01-12 15:30:00,211.92,212.01,211.65,211.71,16223.0,196.3874,196.4708,196.1372,196.1928,16223.0
2022-01-12 15:40:00,211.66,212.16,211.66,211.91,26497.0,196.1464,196.6098,196.1464,196.3781,26497.0
2022-01-12 15:50:00,211.95,212.21,211.84,211.98,93743.0,196.4152,196.6561,196.3133,196.443,93743.0
2022-01-13 09:30:00,211.41,211.41,210.4,211.0,28334.0,197.0178,197.0178,196.0765,196.6357,28334.0
2022-01-13 09:40:00,211.43,211.49,210.71,211.48,8404.0,197.0364,197.0923,196.3654,197.083,8404.0
2022-01-13 09:50:00,211.29,211.5,211.1,211.48,3797.0,196.9059,197.1016,196.7289,197.083,3797.0
2022-01-13 10:00:00,211.57,211.86,211.4,211.71,9057.0,197.1669,197.4371,197.0084,197.2973,9057.0
2022-01-13 10:10:00,211.65,211.89,211.51,211.67,6471.0,197.2414,197.4651,197.1109,197.2601,6471.0
2022-01-13 10:20:00,211.72,212.18,211.64,212.06,12747.0,197.3067,197.7353,197.2321,197.6235,12747.0
2022-01-13 10:30:00,212.1,212.25,211.87,212.17,13995.0,197.6608,197.8006,197.4464,197.726,13995.0
2022-01-13 10:40:00,212.28,212.46,212.24,212.4,12929.0,197.8285,197.9963,197.7913,197.9404,12929.0
2022-01-13 10:50:00,212.32,212.47,211.95,212.26,13206.0,197.8658,198.0056,197.521,197.8099,13206.0
2022-01-13 11:00:00,212.2,212.55,212.19,212.27,8043.0,197.754,198.0801,197.7447,197.8192,8043.0
2022-01-13 11:10:00,212.27,212.5,212.27,212.34,3000.0,197.8192,198.0336,197.8192,197.8844,3000.0
2022-01-13 11:20:00,212.29,212.5,212.29,212.5,5146.0,197.8378,198.0336,197.8378,198.0336,5146.0
2022-01-13 11:30:00,212.53,212.69,212.42,212.63,5690.0,198.0615,198.2106,197.959,198.1547,5690.0
2022-01-13 11:40:00,212.69,212.79,212.5,212.72,7131.0,198.2106,198.3038,198.0336,198.2386,7131.0
2022-01-13 11:50:00,212.68,213.12,212.64,212.88,10974.0,198.2013,198.6113,198.164,198.3877,10974.0
2022-01-13 12:00:00,212.87,212.94,212.41,212.58,5615.0,198.3784,198.4436,197.9497,198.1081,5615.0
2022-01-13 12:10:00,212.62,212.7,212.09,212.11,4076.0,198.1454,198.2199,197.6515,197.6701,4076.0
2022-01-13 12:20:00,212.12,212.32,211.87,212.23,7283.0,197.6794,197.8658,197.4464,197.7819,7283.0
2022-01-13 12:30:00,212.17,212.26,212.07,212.11,4571.0,197.726,197.8099,197.6328,197.6701,4571.0
2022-01-13 12:40:00,212.03,212.18,211.94,212.0,8147.0,197.5955,197.7353,197.5117,197.5676,8147.0
2022-01-13 12:50:00,211.94,211.97,211.47,211.6,4687.0,197.5117,197.5396,197.0737,197.1948,4687.0
2022-01-13 13:00:00,211.61,211.87,211.45,211.79,4192.0,197.2041,197.4464,197.055,197.3719,4192.0
2022-01-13 13:10:00,211.93,212.21,211.89,212.02,4751.0,197.5024,197.7633,197.4651,197.5862,4751.0
2022-01-13 13:20:00,212.04,212.22,211.93,212.05,6185.0,197.6049,197.7726,197.5024,197.6142,6185.0
2022-01-13 13:30:00,211.98,212.08,211.63,211.96,4319.0,197.549,197.6421,197.2228,197.5303,4319.0
2022-01-13 13:40:00,211.87,211.98,211.66,211.84,6655.0,197.4464,197.549,197.2507,197.4185,6655.0
2022-01-13 13:50:00,211.84,211.99,211.64,211.81,3255.0,197.4185,197.5583,197.2321,197.3905,3255.0
2022-01-13 14:00:00,211.83,211.99,211.82,211.83,4991.0,197.4092,197.5583,197.3998,197.4092,4991.0
2022-01-13 14:10:00,211.84,211.85,211.5,211.55,5594.0,197.4185,197.4278,197.1016,197.1482,5594.0
2022-01-13 14:20:00,211.61,211.77,211.58,211.72,2888.0,197.2041,197.3532,197.1762,197.3067,2888.0
2022-01-13 14:30:00,211.67,211.7,211.41,211.45,8730.0,197.2601,197.288,197.0178,197.055,8730.0
2022-01-13 14:40:00,211.47,211.74,211.35,211.69,7398.0,197.0737,197.3253,196.9618,197.2787,7398.0
2022-01-13 14:50:00,211.55,212.0,211.53,211.84,3803.0,197.1482,197.5676,197.1296,197.4185,3803.0
2022-01-13 15:00:00,211.78,211.82,211.4,211.65,4009.0,197.3626,197.3998,197.0084,197.2414,4009.0
2022-01-13 15:10:00,211.61,211.69,211.42,211.46,4728.0,197.2041,197.2787,197.0271,197.0644,4728.0
2022-01-13 15:20:00,211.5,211.69,211.37,211.53,7606.0,197.1016,197.2787,196.9805,197.1296,7606.0
2022-01-13 15:30:00,211.58,211.7,211.26,211.31,10002.0,197.1762,197.288,196.878,196.9246,10002.0
2022-01-13 15:40:00,211.34,211.34,210.84,210.84,9902.0,196.9525,196.9525,196.4866,196.4866,9902.0
2022-01-13 15:50:00,210.91,211.58,210.71,211.47,64598.0,196.5518,197.1762,196.3654,197.0737,64598.0
2022-01-14 09:30:00,210.46,210.87,209.52,210.83,29513.0,196.1324,196.5145,195.2564,196.4772,29513.0
2022-01-14 09:40:00,210.64,210.8,209.81,210.63,7571.0,196.3002,196.4493,195.5267,196.2909,7571.0
2022-01-14 09:50:00,210.72,211.19,210.61,211.19,7004.0,196.3747,196.8127,196.2722,196.8127,7004.0
2022-01-14 10:00:00,211.29,211.29,210.83,211.14,5445.0,196.9059,196.9059,196.4772,196.7661,5445.0
2022-01-14 10:10:00,211.0,211.16,210.55,210.93,4256.0,196.6357,196.7848,196.2163,196.5704,4256.0
2022-01-14 10:20:00,210.8,210.82,210.32,210.81,7268.0,196.4493,196.4679,196.002,196.4586,7268.0
2022-01-14 10:30:00,210.73,211.06,210.55,210.76,10020.0,196.384,196.6916,196.2163,196.412,10020.0
2022-01-14 10:40:00,210.75,211.02,210.63,210.7,5307.0,196.4027,196.6543,196.2909,196.3561,5307.0
2022-01-14 10:50:00,210.62,210.8,210.38,210.77,5969.0,196.2815,196.4493,196.0579,196.4213,5969.0
2022-01-14 11:00:00,210.83,210.84,210.34,210.49,4819.0,196.4772,196.4866,196.0206,196.1604,4819.0
2022-01-14 11:10:00,210.39,210.4,210.02,210.16,4331.0,196.0672,196.0765,195.7224,195.8529,4331.0
2022-01-14 11:20:00,210.21,210.34,210.02,210.14,5540.0,195.8994,196.0206,195.7224,195.8342,5540.0
2022-01-14 11:30:00,210.14,210.14,209.81,210.07,15154.0,195.8342,195.8342,195.5267,195.769,15154.0
2022-01-14 11:40:00,210.12,210.92,210.11,210.88,7004.0,195.8156,196.5611,195.8063,196.5238,7004.0
2022-01-14 11:50:00,211.0,211.11,210.78,210.84,12310.0,196.6357,196.7382,196.4306,196.4866,12310.0
2022-01-14 12:00:00,210.8,211.17,210.73,211.17,7266.0,196.4493,196.7941,196.384,196.7941,7266.0
2022-01-14 12:10:00,211.22,211.31,211.11,211.21,4279.0,196.8407,196.9246,196.7382,196.8314,4279.0
2022-01-14 12:20:00,211.18,211.18,210.72,210.87,4645.0,196.8034,196.8034,196.3747,196.5145,4645.0
2022-01-14 12:30:00,210.89,211.1,210.7,211.09,17961.0,196.5332,196.7289,196.3561,196.7195,17961.0
2022-01-14 12:40:00,211.08,211.08,210.86,210.86,3695.0,196.7102,196.7102,196.5052,196.5052,3695.0
2022-01-14 12:50:00,210.85,210.85,210.51,210.53,5915.0,196.4959,196.4959,196.179,196.1977,5915.0
2022-01-14 13:00:00,210.65,210.85,210.55,210.56,2986.0,196.3095,196.4959,196.2163,196.2256,2986.0
2022-01-14 13:10:00,210.42,210.7,210.41,210.41,4503.0,196.0952,196.3561,196.0858,196.0858,4503.0
2022-01-14 13:20:00,210.43,210.68,210.37,210.67,7657.0,196.1045,196.3375,196.0486,196.3281,7657.0
2022-01-14 13:30:00,210.77,210.96,210.6,210.88,7752.0,196.4213,196.5984,196.2629,196.5238,7752.0
2022-01-14 13:40:00,210.94,211.03,210.82,210.94,3710.0,196.5798,196.6636,196.4679,196.5798,3710.0
2022-01-14 13:50:00,210.99,211.05,210.77,211.05,3641.0,196.6263,196.6823,196.4213,196.6823,3641.0
2022-01-14 14:00:00,210.98,211.55,210.98,211.48,16448.0,196.617,197.1482,196.617,197.083,16448.0
2022-01-14 14:10:00,211.46,211.76,211.45,211.75,9948.0,197.0644,197.3439,197.055,197.3346,9948.0
2022-01-14 14:20:00,211.76,212.21,211.76,211.96,17651.0,197.3439,197.7633,197.3439,197.5303,17651.0
2022-01-14 14:30:00,211.91,212.43,211.87,212.23,16025.0,197.4837,197.9683,197.4464,197.7819,16025.0
2022-01-14 14:40:00,212.18,212.26,212.1,212.18,3888.0,197.7353,197.8099,197.6608,197.7353,3888.0
2022-01-14 14:50:00,212.22,212.5,212.22,212.31,6418.0,197.7726,198.0336,197.7726,197.8565,6418.0
2022-01-14 15:00:00,212.34,212.73,212.31,212.46,11705.0,197.8844,198.2479,197.8565,197.9963,11705.0
2022-01-14 15:10:00,212.51,213.03,212.51,212.96,13903.0,198.0429,198.5275,198.0429,198.4622,13903.0
2022-01-14 15:20:00,212.97,212.98,212.56,212.59,14795.0,198.4716,198.4809,198.0895,198.1174,14795.0
2022-01-14 15:30:00,212.65,212.93,212.53,212.89,15168.0,198.1733,198.4343,198.0615,198.397,15168.0
2022-01-14 15:40:00,212.92,213.37,212.75,213.34,38403.0,198.425,198.8443,198.2665,198.8164,38403.0
2022-01-14 15:50:00,213.48,213.62,212.91,213.11,89652.0,198.9468,199.0773,198.4156,198.602,89652.0
2022-01-18 09:30:00,212.13,212.5,211.42,211.86,22671.0,197.6887,198.0336,197.0271,197.4371,22671.0
2022-01-18 09:40:00,211.61,211.88,210.57,210.83,9964.0,197.2041,197.4558,196.2349,196.4772,9964.0
2022-01-18 09:50:00,210.66,210.84,209.71,210.11,14649.0,196.3188,196.4866,195.4335,195.8063,14649.0
2022-01-18 10:00:00,209.94,210.44,209.67,209.83,10547.0,195.6478,196.1138,195.3962,195.5453,10547.0
2022-01-18 10:10:00,209.77,210.02,209.0,209.14,14864.0,195.4894,195.7224,194.7718,194.9023,14864.0
2022-01-18 10:20:00,208.97,209.59,208.97,209.38,7779.0,194.7439,195.3217,194.7439,195.126,7779.0
2022-01-18 10:30:00,209.45,210.16,209.29,209.9,17105.0,195.1912,195.8529,195.0421,195.6106,17105.0
2022-01-18 10:40:00,209.69,210.36,209.68,210.27,6142.0,195.4148,196.0392,195.4055,195.9554,6142.0
2022-01-18 10:50:00,210.21,210.82,210.1,210.76,12487.0,195.8994,196.4679,195.7969,196.412,12487.0
2022-01-18 11:00:00,210.77,211.25,210.59,211.09,24467.0,196.4213,196.8686,196.2536,196.7195,24467.0
2022-01-18 11:10:00,210.94,211.46,210.94,211.18,7912.0,196.5798,197.0644,196.5798,196.8034,7912.0
2022-01-18 11:20:00,211.24,211.5,211.09,211.17,6719.0,196.8593,197.1016,196.7195,196.7941,6719.0
2022-01-18 11:30:00,211.11,211.11,210.01,210.31,11233.0,196.7382,196.7382,195.7131,195.9926,11233.0
2022-01-18 11:40:00,210.27,210.61,210.08,210.61,6857.0,195.9554,196.2722,195.7783,196.2722,6857.0
2022-01-18 11:50:00,210.62,210.62,210.47,210.56,3711.0,196.2815,196.2815,196.1417,196.2256,3711.0
2022-01-18 12:00:00,210.44,210.57,210.2,210.39,8730.0,196.1138,196.2349,195.8901,196.0672,8730.0
2022-01-18 12:10:00,210.31,210.83,210.27,210.83,7581.0,195.9926,196.4772,195.9554,196.4772,7581.0
2022-01-18 12:20:00,210.73,210.96,210.71,210.96,10174.0,196.384,196.5984,196.3654,196.5984,10174.0
2022-01-18 12:30:00,210.96,211.75,210.94,211.41,14106.0,196.5984,197.3346,196.5798,197.0178,14106.0
2022-01-18 12:40:00,211.38,211.51,211.18,211.18,11888.0,196.9898,197.1109,196.8034,196.8034,11888.0
2022-01-18 12:50:00,211.12,211.45,211.01,211.13,10806.0,196.7475,197.055,196.645,196.7568,10806.0
2022-01-18 13:00:00,211.08,211.53,210.82,211.43,7255.0,196.7102,197.1296,196.4679,197.0364,7255.0
2022-01-18 13:10:00,211.42,211.95,211.32,211.85,13020.0,197.0271,197.521,196.9339,197.4278,13020.0
2022-01-18 13:20:00,211.84,211.84,211.03,211.07,7545.0,197.4185,197.4185,196.6636,196.7009,7545.0
2022-01-18 13:30:00,211.03,211.22,210.71,211.11,15259.0,196.6636,196.8407,196.3654,196.7382,15259.0
2022-01-18 13:40:00,211.1,211.74,210.9,211.57,7041.0,196.7289,197.3253,196.5425,197.1669,7041.0
2022-01-18 13:50:00,211.57,211.84,211.57,211.84,7500.0,197.1669,197.4185,197.1669,197.4185,7500.0
2022-01-18 14:00:00,211.79,211.81,211.64,211.77,7735.0,197.3719,197.3905,197.2321,197.3532,7735.0
2022-01-18 14:10:00,211.76,211.92,211.68,211.79,9655.0,197.3439,197.493,197.2694,197.3719,9655.0
2022-01-18 14:20:00,211.78,211.99,211.73,211.95,8621.0,197.3626,197.5583,197.316,197.521,8621.0
2022-01-18 14:30:00,211.95,212.04,211.87,211.95,68531.0,197.521,197.6049,197.4464,197.521,68531.0
2022-01-18 14:40:00,211.86,212.01,211.77,211.9,12586.0,197.4371,197.5769,197.3532,197.4744,12586.0
2022-01-18 14:50:00,211.9,212.02,211.84,211.84,12321.0,197.4744,197.5862,197.4185,197.4185,12321.0
2022-01-18 15:00:00,211.77,211.89,211.6,211.72,43673.0,197.3532,197.4651,197.1948,197.3067,43673.0
2022-01-18 15:10:00,211.89,211.89,211.24,211.25,8854.0,197.4651,197.4651,196.8593,196.8686,8854.0
2022-01-18 15:20:00,211.22,211.68,211.21,211.68,17909.0,196.8407,197.2694,196.8314,197.2694,17909.0
2022-01-18 15:30:00,211.7,211.7,211.14,211.54,30715.0,197.288,197.288,196.7661,197.1389,30715.0
2022-01-18 15:40:00,211.5,211.59,211.01,211.26,28378.0,197.1016,197.1855,196.645,196.878,28378.0
2022-01-18 15:50:00,211.3,211.57,210.86,211.18,96277.0,196.9152,197.1669,196.5052,196.8034,96277.0
2022-01-19 09:30:00,211.13,212.53,210.8,212.52,20439.0,196.7568,198.0615,196.4493,198.0522,20439.0
2022-01-19 09:40:00,212.64,212.77,211.84,212.2,5963.0,198.164,198.2852,197.4185,197.754,5963.0
2022-01-19 09:50:00,212.16,212.48,211.83,212.23,8043.0,197.7167,198.0149,197.4092,197.7819,8043.0
2022-01-19 10:00:00,212.4,212.4,211.09,211.52,11059.0,197.9404,197.9404,196.7195,197.1203,11059.0
2022-01-19 10:10:00,211.4,211.79,211.28,211.66,4981.0,197.0084,197.3719,196.8966,197.2507,4981.0
2022-01-19 10:20:00,211.42,211.42,210.85,211.06,8622.0,197.0271,197.0271,196.4959,196.6916,8622.0
2022-01-19 10:30:00,210.92,211.51,210.86,211.51,8833.0,196.5611,197.1109,196.5052,197.1109,8833.0
2022-01-19 10:40:00,211.57,212.62,211.54,212.62,7197.0,197.1669,198.1454,197.1389,198.1454,7197.0
2022-01-19 10:50:00,212.35,212.79,212.31,212.69,13807.0,197.8938,198.3038,197.8565,198.2106,13807.0
2022-01-19 11:00:00,212.44,212.7,212.2,212.7,6463.0,197.9776,198.2199,197.754,198.2199,6463.0
2022-01-19 11:10:00,212.54,212.93,212.5,212.57,4322.0,198.0708,198.4343,198.0336,198.0988,4322.0
2022-01-19 11:20:00,212.79,212.93,212.55,212.78,17442.0,198.3038,198.4343,198.0801,198.2945,17442.0
2022-01-19 11:30:00,212.82,213.23,212.67,213.23,19186.0,198.3318,198.7139,198.192,198.7139,19186.0
2022-01-19 11:40:00,213.02,213.09,212.72,212.72,10496.0,198.5182,198.5834,198.2386,198.2386,10496.0
2022-01-19 11:50:00,213.06,213.32,212.73,213.31,10091.0,198.5554,198.7977,198.2479,198.7884,10091.0
2022-01-19 12:00:00,213.14,213.43,213.04,213.43,4908.0,198.63,198.9002,198.5368,198.9002,4908.0
2022-01-19 12:10:00,213.23,213.44,212.86,212.86,6767.0,198.7139,198.9096,198.369,198.369,6767.0
2022-01-19 12:20:00,212.93,213.07,212.69,212.81,10083.0,198.4343,198.5647,198.2106,198.3224,10083.0
2022-01-19 12:30:00,212.85,212.96,212.48,212.48,5753.0,198.3597,198.4622,198.0149,198.0149,5753.0
2022-01-19 12:40:00,212.46,212.84,212.33,212.83,7214.0,197.9963,198.3504,197.8751,198.3411,7214.0
2022-01-19 12:50:00,212.77,212.77,212.51,212.68,4251.0,198.2852,198.2852,198.0429,198.2013,4251.0
2022-01-19 13:00:00,212.71,212.84,212.53,212.79,4556.0,198.2293,198.3504,198.0615,198.3038,4556.0
2022-01-19 13:10:00,212.73,212.96,212.69,212.82,4209.0,198.2479,198.4622,198.2106,198.3318,4209.0
2022-01-19 13:20:00,212.91,212.91,212.44,212.5,16026.0,198.4156,198.4156,197.9776,198.0336,16026.0
2022-01-19 13:30:00,212.42,212.61,212.28,212.34,4382.0,197.959,198.1361,197.8285,197.8844,4382.0
2022-01-19 13:40:00,212.37,212.48,212.13,212.22,3610.0,197.9124,198.0149,197.6887,197.7726,3610.0
2022-01-19 13:50:00,212.15,212.23,211.87,211.88,12126.0,197.7074,197.7819,197.4464,197.4558,12126.0
2022-01-19 14:00:00,211.84,212.14,211.72,211.82,9277.0,197.4185,197.6981,197.3067,197.3998,9277.0
2022-01-19 14:10:00,211.82,211.96,211.69,211.84,6348.0,197.3998,197.5303,197.2787,197.4185,6348.0
2022-01-19 14:20:00,211.77,211.91,211.63,211.68,7417.0,197.3532,197.4837,197.2228,197.2694,7417.0
2022-01-19 14:30:00,211.65,211.65,211.36,211.56,6976.0,197.2414,197.2414,196.9712,197.1575,6976.0
2022-01-19 14:40:00,211.61,211.65,211.33,211.46,14256.0,197.2041,197.2414,196.9432,197.0644,14256.0
2022-01-19 14:50:00,211.46,211.87,211.45,211.85,10672.0,197.0644,197.4464,197.055,197.4278,10672.0
2022-01-19 15:00:00,211.91,212.06,211.59,211.89,12656.0,197.4837,197.6235,197.1855,197.4651,12656.0
2022-01-19 15:10:00,211.93,212.21,211.79,211.79,13607.0,197.5024,197.7633,197.3719,197.3719,13607.0
2022-01-19 15:20:00,211.87,211.92,211.66,211.67,6467.0,197.4464,197.493,197.2507,197.2601,6467.0
2022-01-19 15:30:00,211.61,211.62,211.36,211.51,14368.0,197.2041,197.2135,196.9712,197.1109,14368.0
2022-01-19 15:40:00,211.42,211.56,211.25,211.28,20450.0,197.0271,197.1575,196.8686,196.8966,20450.0
2022-01-19 15:50:00,211.27,211.29,210.36,210.38,79380.0,196.8873,196.9059,196.0392,196.0579,79380.0
2022-01-20 09:30:00,210.47,211.37,210.28,210.67,18185.0,196.1417,196.9805,195.9647,196.3281,18185.0
2022-01-20 09:40:00,210.19,211.08,210.05,211.08,5612.0,195.8808,196.7102,195.7503,196.7102,5612.0
2022-01-20 09:50:00,211.07,211.77,210.73,211.69,4983.0,196.7009,197.3532,196.384,197.2787,4983.0
2022-01-20 10:00:00,211.6,211.6,210.77,211.24,9168.0,197.1948,197.1948,196.4213,196.8593,9168.0
2022-01-20 10:10:00,211.14,211.19,210.75,211.13,8932.0,196.7661,196.8127,196.4027,196.7568,8932.0
2022-01-20 10:20:00,211.03,211.21,210.86,211.17,7639.0,196.6636,196.8314,196.5052,196.7941,7639.0
2022-01-20 10:30:00,211.19,211.76,211.09,211.68,9938.0,196.8127,197.3439,196.7195,197.2694,9938.0
2022-01-20 10:40:00,211.76,212.65,211.74,212.56,14076.0,197.3439,198.1733,197.3253,198.0895,14076.0
2022-01-20 10:50:00,212.6,212.6,212.08,212.51,8303.0,198.1267,198.1267,197.6421,198.0429,8303.0
2022-01-20 11:00:00,212.42,212.67,212.17,212.33,21070.0,197.959,198.192,197.726,197.8751,21070.0
2022-01-20 11:10:00,212.39,212.59,212.17,212.32,9766.0,197.931,198.1174,197.726,197.8658,9766.0
2022-01-20 11:20:00,212.36,212.56,212.26,212.26,9519.0,197.9031,198.0895,197.8099,197.8099,9519.0
2022-01-20 11:30:00,212.43,212.53,212.14,212.2,4782.0,197.9683,198.0615,197.6981,197.754,4782.0
2022-01-20 11:40:00,212.2,212.51,212.01,212.36,13993.0,197.754,198.0429,197.5769,197.9031,13993.0
2022-01-20 11:50:00,212.36,212.77,212.12,212.77,15285.0,197.9031,198.2852,197.6794,198.2852,15285.0
2022-01-20 12:00:00,212.74,212.96,212.72,212.77,5944.0,198.2572,198.4622,198.2386,198.2852,5944.0
2022-01-20 12:10:00,212.72,212.79,212.44,212.44,5973.0,198.2386,198.3038,197.9776,197.9776,5973.0
2022-01-20 12:20:00,212.44,212.54,212.11,212.36,5813.0,197.9776,198.0708,197.6701,197.9031,5813.0
2022-01-20 12:30:00,212.31,212.56,212.31,212.42,3619.0,197.8565,198.0895,197.8565,197.959,3619.0
2022-01-20 12:40:00,212.63,212.68,212.39,212.48,10976.0,198.1547,198.2013,197.931,198.0149,10976.0
2022-01-20 12:50:00,212.52,212.68,212.39,212.49,5623.0,198.0522,198.2013,197.931,198.0242,5623.0
2022-01-20 13:00:00,212.44,212.54,212.26,212.42,4155.0,197.9776,198.0708,197.8099,197.959,4155.0
2022-01-20 13:10:00,212.45,212.48,212.09,212.14,8356.0,197.987,198.0149,197.6515,197.6981,8356.0
2022-01-20 13:20:00,212.11,212.43,212.01,212.43,8149.0,197.6701,197.9683,197.5769,197.9683,8149.0
2022-01-20 13:30:00,212.45,212.63,212.3,212.32,3753.0,197.987,198.1547,197.8472,197.8658,3753.0
2022-01-20 13:40:00,212.24,212.38,212.03,212.3,8400.0,197.7913,197.9217,197.5955,197.8472,8400.0
2022-01-20 13:50:00,212.25,212.36,211.93,211.93,9953.0,197.8006,197.9031,197.5024,197.5024,9953.0
2022-01-20 14:00:00,211.99,212.4,211.98,212.28,9740.0,197.5583,197.9404,197.549,197.8285,9740.0
2022-01-20 14:10:00,212.26,212.34,211.54,211.79,15634.0,197.8099,197.8844,197.1389,197.3719,15634.0
2022-01-20 14:20:00,211.91,211.92,211.41,211.42,5232.0,197.4837,197.493,197.0178,197.0271,5232.0
2022-01-20 14:30:00,211.41,211.41,211.08,211.12,6677.0,197.0178,197.0178,196.7102,196.7475,6677.0
2022-01-20 14:40:00,211.22,211.41,211.15,211.31,6139.0,196.8407,197.0178,196.7755,196.9246,6139.0
2022-01-20 14:50:00,211.39,211.46,211.23,211.32,7261.0,196.9991,197.0644,196.85,196.9339,7261.0
2022-01-20 15:00:00,211.28,211.5,210.71,210.78,13919.0,196.8966,197.1016,196.3654,196.4306,13919.0
2022-01-20 15:10:00,210.83,211.32,210.81,211.32,17172.0,196.4772,196.9339,196.4586,196.9339,17172.0
2022-01-20 15:20:00,211.3,211.39,210.8,210.93,13014.0,196.9152,196.9991,196.4493,196.5704,13014.0
2022-01-20 15:30:00,210.93,210.96,209.91,210.08,25911.0,196.5704,196.5984,195.6199,195.7783,25911.0
2022-01-20 15:40:00,210.12,210.18,209.64,209.64,36442.0,195.8156,195.8715,195.3683,195.3683,36442.0
2022-01-20 15:50:00,209.6,209.94,208.48,208.98,105368.0,195.331,195.6478,194.2872,194.7532,105368.0
2022-01-21 09:30:00,209.26,210.02,208.7,209.41,65035.0,195.0141,195.7224,194.4922,195.1539,65035.0
2022-01-21 09:40:00,209.5,210.12,209.0,209.86,18008.0,195.2378,195.8156,194.7718,195.5733,18008.0
2022-01-21 09:50:00,209.9,210.9,209.74,210.76,9147.0,195.6106,196.5425,195.4614,196.412,9147.0
2022-01-21 10:00:00,210.86,210.86,209.68,209.84,13278.0,196.5052,196.5052,195.4055,195.5546,13278.0
2022-01-21 10:10:00,209.75,209.82,208.97,209.11,12118.0,195.4708,195.536,194.7439,194.8743,12118.0
2022-01-21 10:20:00,208.79,209.57,208.45,209.3,4914.0,194.5761,195.303,194.2593,195.0514,4914.0
2022-01-21 10:30:00,209.2,209.99,209.0,209.73,14262.0,194.9582,195.6944,194.7718,195.4521,14262.0
2022-01-21 10:40:00,209.84,209.89,209.36,209.66,9406.0,195.5546,195.6012,195.1073,195.3869,9406.0
2022-01-21 10:50:00,210.03,210.54,209.98,210.09,8489.0,195.7317,196.207,195.6851,195.7876,8489.0
2022-01-21 11:00:00,210.3,210.61,209.96,210.5,11767.0,195.9833,196.2722,195.6665,196.1697,11767.0
2022-01-21 11:10:00,210.46,210.54,210.0,210.43,3423.0,196.1324,196.207,195.7037,196.1045,3423.0
2022-01-21 11:20:00,210.2,210.63,210.18,210.27,8509.0,195.8901,196.2909,195.8715,195.9554,8509.0
2022-01-21 11:30:00,210.4,210.4,209.8,209.88,5731.0,196.0765,196.0765,195.5174,195.5919,5731.0
2022-01-21 11:40:00,209.77,209.77,209.41,209.48,7926.0,195.4894,195.4894,195.1539,195.2191,7926.0
2022-01-21 11:50:00,209.43,209.66,209.11,209.3,9819.0,195.1725,195.3869,194.8743,195.0514,9819.0
2022-01-21 12:00:00,209.23,209.31,208.63,208.94,7741.0,194.9862,195.0607,194.427,194.7159,7741.0
2022-01-21 12:10:00,208.85,209.08,208.65,208.98,6650.0,194.632,194.8464,194.4457,194.7532,6650.0
2022-01-21 12:20:00,208.93,209.07,208.85,209.05,8455.0,194.7066,194.8371,194.632,194.8184,8455.0
2022-01-21 12:30:00,208.99,209.35,208.79,209.13,14938.0,194.7625,195.098,194.5761,194.893,14938.0
2022-01-21 12:40:00,209.19,209.2,208.63,208.63,11685.0,194.9489,194.9582,194.427,194.427,11685.0
2022-01-21 12:50:00,208.66,208.81,208.28,208.49,9535.0,194.455,194.5948,194.1008,194.2965,9535.0
2022-01-21 13:00:00,208.45,208.52,208.0,208.21,6440.0,194.2593,194.3245,193.8399,194.0356,6440.0
2022-01-21 13:10:00,208.2,208.71,207.92,207.92,5584.0,194.0263,194.5016,193.7653,193.7653,5584.0
2022-01-21 13:20:00,207.91,208.16,207.56,207.95,11429.0,193.756,193.989,193.4299,193.7933,11429.0
2022-01-21 13:30:00,208.0,208.54,208.0,208.39,7530.0,193.8399,194.3431,193.8399,194.2034,7530.0
2022-01-21 13:40:00,208.29,208.53,208.07,208.34,4120.0,194.1102,194.3338,193.9051,194.1568,4120.0
2022-01-21 13:50:00,208.34,208.49,207.95,207.95,6202.0,194.1568,194.2965,193.7933,193.7933,6202.0
2022-01-21 14:00:00,207.95,208.26,207.9,208.05,5000.0,193.7933,194.0822,193.7467,193.8865,5000.0
2022-01-21 14:10:00,208.12,208.31,207.97,207.99,7344.0,193.9517,194.1288,193.8119,193.8306,7344.0
2022-01-21 14:20:00,207.9,208.21,207.68,207.68,8369.0,193.7467,194.0356,193.5417,193.5417,8369.0
2022-01-21 14:30:00,207.64,208.06,207.62,208.0,8138.0,193.5044,193.8958,193.4858,193.8399,8138.0
2022-01-21 14:40:00,208.1,208.12,207.53,207.73,12376.0,193.9331,193.9517,193.4019,193.5883,12376.0
2022-01-21 14:50:00,207.73,207.73,207.13,207.22,6844.0,193.5883,193.5883,193.0291,193.113,6844.0
2022-01-21 15:00:00,207.26,207.35,206.89,207.04,9331.0,193.1503,193.2342,192.8055,192.9453,9331.0
2022-01-21 15:10:00,206.97,207.53,206.7,207.27,15215.0,192.88,193.4019,192.6284,193.1596,15215.0
2022-01-21 15:20:00,207.28,207.28,206.57,206.83,11002.0,193.1689,193.1689,192.5073,192.7496,11002.0
2022-01-21 15:30:00,206.8,207.03,206.58,206.77,18134.0,192.7216,192.9359,192.5166,192.6936,18134.0
2022-01-21 15:40:00,206.86,207.51,206.67,207.28,36697.0,192.7775,193.3833,192.6004,193.1689,36697.0
2022-01-21 15:50:00,207.3,207.34,206.32,206.56,124126.0,193.1876,193.2248,192.2743,192.4979,124126.0
2022-01-24 09:30:00,204.44,205.09,203.42,204.47,39664.0,190.5223,191.128,189.5717,190.5502,39664.0
2022-01-24 09:40:00,204.86,204.87,202.84,202.98,19976.0,190.9137,190.923,189.0312,189.1616,19976.0
2022-01-24 09:50:00,202.88,203.1,202.16,202.54,27424.0,189.0685,189.2735,188.3975,188.7516,27424.0
2022-01-24 10:00:00,202.55,202.76,200.91,201.04,20950.0,188.7609,188.9566,187.2326,187.3537,20950.0
2022-01-24 10:10:00,200.89,202.48,200.64,202.42,17768.0,187.2139,188.6957,186.981,188.6398,17768.0
2022-01-24 10:20:00,202.29,203.79,202.08,203.55,11652.0,188.5186,189.9165,188.3229,189.6928,11652.0
2022-01-24 10:30:00,203.7,204.34,203.35,204.25,10360.0,189.8326,190.4291,189.5065,190.3452,10360.0
2022-01-24 10:40:00,204.21,204.49,203.44,203.67,12235.0,190.3079,190.5689,189.5903,189.8047,12235.0
2022-01-24 10:50:00,203.83,204.0,202.87,202.98,13472.0,189.9538,190.1122,189.0591,189.1616,13472.0
2022-01-24 11:00:00,202.9,203.3,202.54,202.97,15029.0,189.0871,189.4599,188.7516,189.1523,15029.0
2022-01-24 11:10:00,202.93,202.98,202.25,202.62,22433.0,189.1151,189.1616,188.4813,188.8262,22433.0
2022-01-24 11:20:00,202.74,203.13,202.59,203.11,9317.0,188.938,189.3014,188.7982,189.2828,9317.0
2022-01-24 11:30:00,203.21,203.44,202.08,202.44,18895.0,189.376,189.5903,188.3229,188.6584,18895.0
2022-01-24 11:40:00,202.45,202.45,201.15,201.25,19483.0,188.6677,188.6677,187.4562,187.5494,19483.0
2022-01-24 11:50:00,201.27,202.33,201.11,202.33,14949.0,187.5681,188.5559,187.419,188.5559,14949.0
2022-01-24 12:00:00,202.27,202.9,202.08,202.39,15407.0,188.5,189.0871,188.3229,188.6118,15407.0
2022-01-24 12:10:00,202.44,202.74,201.42,201.45,16308.0,188.6584,188.938,187.7078,187.7358,16308.0
2022-01-24 12:20:00,201.36,201.83,200.84,201.31,32517.0,187.6519,188.0899,187.1673,187.6053,32517.0
2022-01-24 12:30:00,201.31,201.88,201.0,201.18,13262.0,187.6053,188.1365,187.3164,187.4842,13262.0
2022-01-24 12:40:00,201.18,202.08,200.97,201.81,12850.0,187.4842,188.3229,187.2885,188.0713,12850.0
2022-01-24 12:50:00,201.82,202.67,201.7,202.34,9618.0,188.0806,188.8728,187.9688,188.5652,9618.0
2022-01-24 13:00:00,202.5,202.75,201.9,202.75,7923.0,188.7143,188.9473,188.1552,188.9473,7923.0
2022-01-24 13:10:00,202.6,203.13,202.28,203.08,8572.0,188.8075,189.3014,188.5093,189.2548,8572.0
2022-01-24 13:20:00,202.99,203.16,202.02,202.23,11178.0,189.171,189.3294,188.267,188.4627,11178.0
2022-01-24 13:30:00,202.11,203.02,202.11,202.7,8936.0,188.3509,189.1989,188.3509,188.9007,8936.0
2022-01-24 13:40:00,202.82,203.18,202.11,203.15,7755.0,189.0125,189.348,188.3509,189.3201,7755.0
2022-01-24 13:50:00,203.26,203.85,202.91,203.79,8762.0,189.4226,189.9724,189.0964,189.9165,8762.0
2022-01-24 14:00:00,203.85,204.69,203.85,204.44,11675.0,189.9724,190.7552,189.9724,190.5223,11675.0
2022-01-24 14:10:00,204.26,204.38,203.18,203.32,14692.0,190.3545,190.4663,189.348,189.4785,14692.0
2022-01-24 14:20:00,203.44,203.57,202.63,203.14,7649.0,189.5903,189.7115,188.8355,189.3108,7649.0
2022-01-24 14:30:00,203.15,203.15,202.41,202.55,7606.0,189.3201,189.3201,188.6305,188.7609,7606.0
2022-01-24 14:40:00,202.42,202.55,202.0,202.3,13303.0,188.6398,188.7609,188.2484,188.5279,13303.0
2022-01-24 14:50:00,202.52,203.49,202.12,203.48,11168.0,188.733,189.6369,188.3602,189.6276,11168.0
2022-01-24 15:00:00,203.42,204.1,203.41,203.96,15798.0,189.5717,190.2054,189.5624,190.0749,15798.0
2022-01-24 15:10:00,203.96,204.51,203.96,204.12,10705.0,190.0749,190.5875,190.0749,190.224,10705.0
2022-01-24 15:20:00,204.16,204.91,204.15,204.55,15046.0,190.2613,190.9603,190.252,190.6248,15046.0
2022-01-24 15:30:00,204.49,205.97,204.46,205.94,16793.0,190.5689,191.9481,190.5409,191.9201,16793.0
2022-01-24 15:40:00,205.92,206.6,205.27,206.6,38188.0,191.9015,192.5352,191.2958,192.5352,38188.0
2022-01-24 15:50:00,206.52,207.56,206.52,207.23,92919.0,192.4607,193.4299,192.4607,193.1223,92919.0
2022-01-25 09:30:00,205.0,205.49,204.01,205.03,36135.0,191.0441,191.5008,190.1215,191.0721,36135.0
2022-01-25 09:40:00,204.66,204.68,203.32,203.85,8979.0,190.7273,190.7459,189.4785,189.9724,8979.0
2022-01-25 09:50:00,203.91,204.07,202.12,203.24,20210.0,190.0283,190.1774,188.3602,189.4039,20210.0
2022-01-25 10:00:00,202.94,203.0,201.29,201.92,25372.0,189.1244,189.1803,187.5867,188.1738,25372.0
2022-01-25 10:10:00,201.86,202.49,201.56,202.44,12800.0,188.1179,188.705,187.8383,188.6584,12800.0
2022-01-25 10:20:00,202.36,203.15,202.32,203.14,19903.0,188.5839,189.3201,188.5466,189.3108,19903.0
2022-01-25 10:30:00,203.14,203.35,202.42,202.92,13167.0,189.3108,189.5065,188.6398,189.1057,13167.0
2022-01-25 10:40:00,203.02,203.86,202.99,203.59,20452.0,189.1989,189.9817,189.171,189.7301,20452.0
2022-01-25 10:50:00,203.46,203.72,202.54,202.59,20751.0,189.609,189.8513,188.7516,188.7982,20751.0
2022-01-25 11:00:00,202.62,202.64,201.57,201.58,21690.0,188.8262,188.8448,187.8476,187.857,21690.0
2022-01-25 11:10:00,201.79,201.98,201.3,201.98,26924.0,188.0527,188.2297,187.596,188.2297,26924.0
2022-01-25 11:20:00,201.88,202.84,201.63,202.09,37155.0,188.1365,189.0312,187.9036,188.3322,37155.0
2022-01-25 11:30:00,202.32,202.34,201.09,201.42,31160.0,188.5466,188.5652,187.4003,187.7078,31160.0
2022-01-25 11:40:00,201.34,201.68,200.93,201.62,13112.0,187.6333,187.9501,187.2512,187.8942,13112.0
2022-01-25 11:50:00,201.68,202.3,201.46,201.49,11241.0,187.9501,188.5279,187.7451,187.7731,11241.0
2022-01-25 12:00:00,201.54,202.13,201.15,202.13,5852.0,187.8197,188.3695,187.4562,188.3695,5852.0
2022-01-25 12:10:00,202.16,202.55,202.02,202.15,12586.0,188.3975,188.7609,188.267,188.3882,12586.0
2022-01-25 12:20:00,202.19,202.88,201.99,202.64,7574.0,188.4254,189.0685,188.239,188.8448,7574.0
2022-01-25 12:30:00,202.63,202.63,202.17,202.28,11412.0,188.8355,188.8355,188.4068,188.5093,11412.0
2022-01-25 12:40:00,202.28,202.36,201.63,201.73,17139.0,188.5093,188.5839,187.9036,187.9967,17139.0
2022-01-25 12:50:00,201.77,202.0,201.53,201.96,16747.0,188.034,188.2484,187.8104,188.2111,16747.0
2022-01-25 13:00:00,201.91,201.97,201.51,201.75,34781.0,188.1645,188.2204,187.7917,188.0154,34781.0
2022-01-25 13:10:00,201.8,202.19,201.7,202.09,13535.0,188.062,188.4254,187.9688,188.3322,13535.0
2022-01-25 13:20:00,201.89,202.74,201.77,202.53,19706.0,188.1459,188.938,188.034,188.7423,19706.0
2022-01-25 13:30:00,202.61,203.75,202.57,203.66,6690.0,188.8168,189.8792,188.7796,189.7954,6690.0
2022-01-25 13:40:00,203.58,204.11,203.49,204.11,9102.0,189.7208,190.2147,189.6369,190.2147,9102.0
2022-01-25 13:50:00,204.19,205.1,204.19,205.09,11040.0,190.2893,191.1373,190.2893,191.128,11040.0
2022-01-25 14:00:00,205.14,205.26,204.69,204.77,15248.0,191.1746,191.2864,190.7552,190.8298,15248.0
2022-01-25 14:10:00,204.78,205.2,204.63,205.2,20764.0,190.8391,191.2305,190.6993,191.2305,20764.0
2022-01-25 14:20:00,205.21,205.56,204.92,205.12,30045.0,191.2398,191.566,190.9696,191.156,30045.0
2022-01-25 14:30:00,205.23,205.63,205.23,205.32,8538.0,191.2585,191.6312,191.2585,191.3423,8538.0
2022-01-25 14:40:00,205.35,205.91,205.24,205.8,20600.0,191.3703,191.8922,191.2678,191.7897,20600.0
2022-01-25 14:50:00,205.73,206.35,205.65,206.25,21286.0,191.7244,192.3022,191.6499,192.209,21286.0
2022-01-25 15:00:00,206.34,206.43,205.82,206.06,31764.0,192.2929,192.3768,191.8083,192.032,31764.0
2022-01-25 15:10:00,206.06,206.71,205.86,206.7,39222.0,192.032,192.6377,191.8456,192.6284,39222.0
2022-01-25 15:20:00,206.67,206.84,205.51,205.68,37562.0,192.6004,192.7589,191.5194,191.6778,37562.0
2022-01-25 15:30:00,205.68,206.15,205.32,206.14,43841.0,191.6778,192.1158,191.3423,192.1065,43841.0
2022-01-25 15:40:00,206.15,206.75,206.04,206.26,62495.0,192.1158,192.675,192.0133,192.2184,62495.0
2022-01-25 15:50:00,206.27,206.46,205.48,206.09,143108.0,192.2277,192.4047,191.4915,192.0599,143108.0
2022-01-26 09:30:00,204.17,205.0,200.78,203.94,99134.0,190.2706,191.0441,187.1114,190.0563,99134.0
2022-01-26 09:40:00,203.92,205.77,203.14,205.66,77560.0,190.0377,191.7617,189.3108,191.6592,77560.0
2022-01-26 09:50:00,205.77,207.45,205.67,207.19,47339.0,191.7617,193.3273,191.6685,193.085,47339.0
2022-01-26 10:00:00,207.45,208.83,207.31,208.75,34840.0,193.3273,194.6134,193.1969,194.5388,34840.0
2022-01-26 10:10:00,208.75,209.4,208.32,209.34,37134.0,194.5388,195.1446,194.1381,195.0887,37134.0
2022-01-26 10:20:00,209.34,210.15,208.66,208.84,38663.0,195.0887,195.8435,194.455,194.6227,38663.0
2022-01-26 10:30:00,208.84,208.87,207.17,208.2,31323.0,194.6227,194.6507,193.0664,194.0263,31323.0
2022-01-26 10:40:00,208.18,208.94,208.13,208.72,22451.0,194.0076,194.7159,193.9611,194.5109,22451.0
2022-01-26 10:50:00,208.57,209.72,208.49,209.16,27143.0,194.3711,195.4428,194.2965,194.9209,27143.0
2022-01-26 11:00:00,209.15,209.97,208.77,209.48,19222.0,194.9116,195.6758,194.5575,195.2191,19222.0
2022-01-26 11:10:00,209.63,209.78,208.24,208.46,34179.0,195.3589,195.4987,194.0636,194.2686,34179.0
2022-01-26 11:20:00,208.46,209.2,208.31,209.14,27076.0,194.2686,194.9582,194.1288,194.9023,27076.0
2022-01-26 11:30:00,209.04,209.28,208.58,208.6,23717.0,194.8091,195.0328,194.3804,194.3991,23717.0
2022-01-26 11:40:00,208.61,209.12,207.0,207.0,22854.0,194.4084,194.8837,192.908,192.908,22854.0
2022-01-26 11:50:00,207.46,209.45,206.83,208.75,29125.0,193.3367,195.1912,192.7496,194.5388,29125.0
2022-01-26 12:00:00,208.95,209.26,208.04,208.04,14305.0,194.7252,195.0141,193.8772,193.8772,14305.0
2022-01-26 12:10:00,208.3,208.4,207.8,208.4,27372.0,194.1195,194.2127,193.6535,194.2127,27372.0
2022-01-26 12:20:00,208.36,208.45,207.65,207.73,16544.0,194.1754,194.2593,193.5137,193.5883,16544.0
2022-01-26 12:30:00,207.78,207.99,207.09,207.09,24355.0,193.6349,193.8306,192.9919,192.9919,24355.0
2022-01-26 12:40:00,207.16,207.59,206.56,206.71,10522.0,193.0571,193.4578,192.4979,192.6377,10522.0
2022-01-26 12:50:00,206.83,207.31,206.37,206.97,10318.0,192.7496,193.1969,192.3209,192.88,10318.0
2022-01-26 13:00:00,207.14,207.2,206.61,207.1,9170.0,193.0384,193.0944,192.5445,193.0012,9170.0
2022-01-26 13:10:00,207.03,207.39,206.47,206.72,18269.0,192.9359,193.2714,192.4141,192.647,18269.0
2022-01-26 13:20:00,206.68,206.92,206.2,206.92,8926.0,192.6098,192.8334,192.1624,192.8334,8926.0
2022-01-26 13:30:00,207.01,207.24,206.86,207.13,10979.0,192.9173,193.1316,192.7775,193.0291,10979.0
2022-01-26 13:40:00,207.17,207.4,207.08,207.16,9822.0,193.0664,193.2807,192.9825,193.0571,9822.0
2022-01-26 13:50:00,207.14,207.14,206.51,206.79,13641.0,193.0384,193.0384,192.4513,192.7123,13641.0
2022-01-26 14:00:00,207.07,207.74,206.25,207.15,20458.0,192.9732,193.5976,192.209,193.0478,20458.0
2022-01-26 14:10:00,207.0,207.23,205.84,206.66,27760.0,192.908,193.1223,191.8269,192.5911,27760.0
2022-01-26 14:20:00,206.77,208.35,206.77,207.81,26708.0,192.6936,194.1661,192.6936,193.6628,26708.0
2022-01-26 14:30:00,207.7,207.86,206.59,207.38,33131.0,193.5603,193.7094,192.5259,193.2621,33131.0
2022-01-26 14:40:00,207.38,207.38,204.8,205.09,18765.0,193.2621,193.2621,190.8577,191.128,18765.0
2022-01-26 14:50:00,205.07,205.95,205.06,205.95,21167.0,191.1094,191.9295,191.1,191.9295,21167.0
2022-01-26 15:00:00,205.73,205.73,204.02,204.18,22286.0,191.7244,191.7244,190.1308,190.28,22286.0
2022-01-26 15:10:00,204.17,204.46,203.05,203.05,17577.0,190.2706,190.5409,189.2269,189.2269,17577.0
2022-01-26 15:20:00,202.84,203.91,202.31,203.8,22718.0,189.0312,190.0283,188.5373,189.9258,22718.0
2022-01-26 15:30:00,203.88,204.28,203.23,203.57,27666.0,190.0004,190.3731,189.3946,189.7115,27666.0
2022-01-26 15:40:00,203.58,204.49,203.26,204.37,36441.0,189.7208,190.5689,189.4226,190.457,36441.0
2022-01-26 15:50:00,204.38,205.53,203.96,204.76,147031.0,190.4663,191.5381,190.0749,190.8205,147031.0
2022-01-27 09:30:00,205.08,206.84,205.08,206.82,33801.0,191.1187,192.7589,191.1187,192.7402,33801.0
2022-01-27 09:40:00,206.83,209.51,206.74,209.43,33359.0,192.7496,195.2471,192.6657,195.1725,33359.0
2022-01-27 09:50:00,209.34,210.06,208.91,209.41,31373.0,195.0887,195.7597,194.688,195.1539,31373.0
2022-01-27 10:00:00,209.62,210.85,209.05,210.61,18357.0,195.3496,196.4959,194.8184,196.2722,18357.0
2022-01-27 10:10:00,210.86,210.87,209.89,210.33,19759.0,196.5052,196.5145,195.6012,196.0113,19759.0
2022-01-27 10:20:00,210.28,210.32,208.93,208.94,17677.0,195.9647,196.002,194.7066,194.7159,17677.0
2022-01-27 10:30:00,208.83,209.2,208.4,208.4,30268.0,194.6134,194.9582,194.2127,194.2127,30268.0
2022-01-27 10:40:00,208.53,209.81,208.43,209.65,14005.0,194.3338,195.5267,194.2406,195.3776,14005.0
2022-01-27 10:50:00,209.65,210.34,209.64,210.33,14677.0,195.3776,196.0206,195.3683,196.0113,14677.0
2022-01-27 11:00:00,210.32,210.8,210.15,210.3,33776.0,196.002,196.4493,195.8435,195.9833,33776.0
2022-01-27 11:10:00,210.34,210.99,209.86,210.43,34208.0,196.0206,196.6263,195.5733,196.1045,34208.0
2022-01-27 11:20:00,210.41,210.72,209.91,209.98,15356.0,196.0858,196.3747,195.6199,195.6851,15356.0
2022-01-27 11:30:00,210.12,210.9,210.04,210.58,23614.0,195.8156,196.5425,195.741,196.2443,23614.0
2022-01-27 11:40:00,210.54,210.76,210.11,210.58,17723.0,196.207,196.412,195.8063,196.2443,17723.0
2022-01-27 11:50:00,210.46,211.63,210.44,211.32,34726.0,196.1324,197.2228,196.1138,196.9339,34726.0
2022-01-27 12:00:00,211.28,211.28,210.61,210.71,21224.0,196.8966,196.8966,196.2722,196.3654,21224.0
2022-01-27 12:10:00,210.78,211.03,210.62,210.63,26911.0,196.4306,196.6636,196.2815,196.2909,26911.0
2022-01-27 12:20:00,210.67,210.83,210.17,210.39,29131.0,196.3281,196.4772,195.8622,196.0672,29131.0
2022-01-27 12:30:00,210.39,210.46,209.62,209.73,30001.0,196.0672,196.1324,195.3496,195.4521,30001.0
2022-01-27 12:40:00,209.71,209.78,208.91,209.1,19358.0,195.4335,195.4987,194.688,194.865,19358.0
2022-01-27 12:50:00,209.1,209.26,208.97,209.17,34067.0,194.865,195.0141,194.7439,194.9303,34067.0
2022-01-27 13:00:00,209.03,209.19,208.05,208.71,34409.0,194.7998,194.9489,193.8865,194.5016,34409.0
2022-01-27 13:10:00,208.73,209.21,208.53,209.12,37180.0,194.5202,194.9675,194.3338,194.8837,37180.0
2022-01-27 13:20:00,209.06,209.06,207.93,207.93,29077.0,194.8277,194.8277,193.7747,193.7747,29077.0
2022-01-27 13:30:00,207.98,208.41,207.97,208.09,25063.0,193.8213,194.222,193.8119,193.9238,25063.0
2022-01-27 13:40:00,208.11,208.57,207.9,208.05,20893.0,193.9424,194.3711,193.7467,193.8865,20893.0
2022-01-27 13:50:00,208.0,208.84,207.92,208.72,32053.0,193.8399,194.6227,193.7653,194.5109,32053.0
2022-01-27 14:00:00,208.83,209.41,208.57,209.22,33357.0,194.6134,195.1539,194.3711,194.9768,33357.0
2022-01-27 14:10:00,209.25,209.51,208.45,208.69,21993.0,195.0048,195.2471,194.2593,194.4829,21993.0
2022-01-27 14:20:00,208.76,208.8,208.0,208.23,37764.0,194.5482,194.5854,193.8399,194.0542,37764.0
2022-01-27 14:30:00,208.09,209.02,208.09,208.89,32669.0,193.9238,194.7905,193.9238,194.6693,32669.0
2022-01-27 14:40:00,208.91,209.58,208.9,209.2,36045.0,194.688,195.3123,194.6786,194.9582,36045.0
2022-01-27 14:50:00,209.14,209.14,208.29,208.61,42877.0,194.9023,194.9023,194.1102,194.4084,42877.0
2022-01-27 15:00:00,208.74,209.76,208.74,209.44,23082.0,194.5295,195.4801,194.5295,195.1819,23082.0
2022-01-27 15:10:00,209.53,209.55,207.88,208.3,38220.0,195.2657,195.2844,193.7281,194.1195,38220.0
2022-01-27 15:20:00,208.49,208.96,207.84,208.84,26254.0,194.2965,194.7345,193.6908,194.6227,26254.0
2022-01-27 15:30:00,208.85,209.07,208.43,208.49,38705.0,194.632,194.8371,194.2406,194.2965,38705.0
2022-01-27 15:40:00,208.4,209.44,208.29,209.05,94404.0,194.2127,195.1819,194.1102,194.8184,94404.0
2022-01-27 15:50:00,209.19,209.31,208.7,208.73,210022.0,194.9489,195.0607,194.4922,194.5202,210022.0
2022-01-28 09:30:00,209.84,210.58,206.34,206.35,48734.0,195.5546,196.2443,192.2929,192.3022,48734.0
2022-01-28 09:40:00,206.41,208.19,206.24,207.75,15449.0,192.3581,194.017,192.1997,193.6069,15449.0
2022-01-28 09:50:00,207.81,209.11,207.51,208.89,29126.0,193.6628,194.8743,193.3833,194.6693,29126.0
2022-01-28 10:00:00,209.07,209.91,208.87,209.86,19694.0,194.8371,195.6199,194.6507,195.5733,19694.0
2022-01-28 10:10:00,210.03,210.38,209.87,210.12,13151.0,195.7317,196.0579,195.5826,195.8156,13151.0
2022-01-28 10:20:00,209.98,210.44,209.6,210.1,11855.0,195.6851,196.1138,195.331,195.7969,11855.0
2022-01-28 10:30:00,210.07,210.44,209.06,209.25,17934.0,195.769,196.1138,194.8277,195.0048,17934.0
2022-01-28 10:40:00,209.2,209.83,207.88,209.83,26432.0,194.9582,195.5453,193.7281,195.5453,26432.0
2022-01-28 10:50:00,209.86,209.91,208.97,209.4,14435.0,195.5733,195.6199,194.7439,195.1446,14435.0
2022-01-28 11:00:00,209.43,209.43,208.82,208.9,29519.0,195.1725,195.1725,194.6041,194.6786,29519.0
2022-01-28 11:10:00,208.69,209.49,208.68,209.12,11448.0,194.4829,195.2285,194.4736,194.8837,11448.0
2022-01-28 11:20:00,209.25,209.53,209.03,209.39,13790.0,195.0048,195.2657,194.7998,195.1353,13790.0
2022-01-28 11:30:00,209.46,210.28,209.39,210.03,11287.0,195.2005,195.9647,195.1353,195.7317,11287.0
2022-01-28 11:40:00,210.0,210.43,209.56,210.35,10949.0,195.7037,196.1045,195.2937,196.0299,10949.0
2022-01-28 11:50:00,210.43,210.97,210.16,210.83,13018.0,196.1045,196.6077,195.8529,196.4772,13018.0
2022-01-28 12:00:00,210.83,210.96,210.39,210.58,16350.0,196.4772,196.5984,196.0672,196.2443,16350.0
2022-01-28 12:10:00,210.65,210.8,210.25,210.75,9599.0,196.3095,196.4493,195.9367,196.4027,9599.0
2022-01-28 12:20:00,210.65,210.66,210.29,210.56,10651.0,196.3095,196.3188,195.974,196.2256,10651.0
2022-01-28 12:30:00,210.55,210.65,210.22,210.23,10117.0,196.2163,196.3095,195.9088,195.9181,10117.0
2022-01-28 12:40:00,210.16,210.33,209.79,209.98,13346.0,195.8529,196.0113,195.508,195.6851,13346.0
2022-01-28 12:50:00,209.98,210.17,209.64,209.98,12698.0,195.6851,195.8622,195.3683,195.6851,12698.0
2022-01-28 13:00:00,210.05,210.52,210.01,210.46,13699.0,195.7503,196.1883,195.7131,196.1324,13699.0
2022-01-28 13:10:00,210.4,210.81,210.37,210.57,17106.0,196.0765,196.4586,196.0486,196.2349,17106.0
2022-01-28 13:20:00,210.56,211.1,210.13,210.45,25029.0,196.2256,196.7289,195.8249,196.1231,25029.0
2022-01-28 13:30:00,210.45,211.22,210.45,211.15,10754.0,196.1231,196.8407,196.1231,196.7755,10754.0
2022-01-28 13:40:00,211.13,211.22,210.73,211.21,15040.0,196.7568,196.8407,196.384,196.8314,15040.0
2022-01-28 13:50:00,211.18,211.67,211.17,211.22,18193.0,196.8034,197.2601,196.7941,196.8407,18193.0
2022-01-28 14:00:00,211.21,211.48,210.91,211.0,16323.0,196.8314,197.083,196.5518,196.6357,16323.0
2022-01-28 14:10:00,210.9,210.99,210.26,210.39,13919.0,196.5425,196.6263,195.946,196.0672,13919.0
2022-01-28 14:20:00,210.27,210.33,209.69,209.69,13221.0,195.9554,196.0113,195.4148,195.4148,13221.0
2022-01-28 14:30:00,209.65,209.79,209.27,209.78,16064.0,195.3776,195.508,195.0234,195.4987,16064.0
2022-01-28 14:40:00,209.78,211.17,209.71,211.03,11426.0,195.4987,196.7941,195.4335,196.6636,11426.0
2022-01-28 14:50:00,211.23,211.26,210.84,211.01,21872.0,196.85,196.878,196.4866,196.645,21872.0
2022-01-28 15:00:00,211.05,211.05,210.32,210.32,27331.0,196.6823,196.6823,196.002,196.002,27331.0
2022-01-28 15:10:00,210.3,211.0,210.02,210.92,13611.0,195.9833,196.6357,195.7224,196.5611,13611.0
2022-01-28 15:20:00,210.88,211.39,210.85,211.26,14222.0,196.5238,196.9991,196.4959,196.878,14222.0
2022-01-28 15:30:00,211.16,211.86,210.91,211.44,28432.0,196.7848,197.4371,196.5518,197.0457,28432.0
2022-01-28 15:40:00,211.45,211.96,211.45,211.91,55310.0,197.055,197.5303,197.055,197.4837,55310.0
2022-01-28 15:50:00,211.97,213.0,211.93,212.89,162617.0,197.5396,198.4995,197.5024,198.397,162617.0
2022-01-31 09:30:00,210.46,211.23,210.17,210.24,39344.0,196.1324,196.85,195.8622,195.9274,39344.0
2022-01-31 09:40:00,210.18,210.52,209.19,209.88,12147.0,195.8715,196.1883,194.9489,195.5919,12147.0
2022-01-31 09:50:00,209.9,209.9,208.78,209.3,11170.0,195.6106,195.6106,194.5668,195.0514,11170.0
2022-01-31 10:00:00,209.43,209.94,209.14,209.46,12536.0,195.1725,195.6478,194.9023,195.2005,12536.0
2022-01-31 10:10:00,209.49,210.25,209.47,210.03,15798.0,195.2285,195.9367,195.2098,195.7317,15798.0
2022-01-31 10:20:00,210.34,210.77,210.11,210.71,11746.0,196.0206,196.4213,195.8063,196.3654,11746.0
2022-01-31 10:30:00,210.64,210.69,209.89,209.89,12417.0,196.3002,196.3468,195.6012,195.6012,12417.0
2022-01-31 10:40:00,209.87,210.01,209.04,209.4,10990.0,195.5826,195.7131,194.8091,195.1446,10990.0
2022-01-31 10:50:00,209.34,209.9,209.22,209.55,15174.0,195.0887,195.6106,194.9768,195.2844,15174.0
2022-01-31 11:00:00,209.53,209.53,209.1,209.29,6580.0,195.2657,195.2657,194.865,195.0421,6580.0
2022-01-31 11:10:00,209.25,209.67,209.22,209.3,8184.0,195.0048,195.3962,194.9768,195.0514,8184.0
2022-01-31 11:20:00,209.26,209.26,208.65,208.84,11865.0,195.0141,195.0141,194.4457,194.6227,11865.0
2022-01-31 11:30:00,208.78,209.15,208.38,208.83,6885.0,194.5668,194.9116,194.194,194.6134,6885.0
2022-01-31 11:40:00,208.84,209.32,208.84,209.28,5816.0,194.6227,195.07,194.6227,195.0328,5816.0
2022-01-31 11:50:00,209.37,210.16,209.36,210.12,14882.0,195.1166,195.8529,195.1073,195.8156,14882.0
2022-01-31 12:00:00,210.09,210.42,209.97,210.41,11079.0,195.7876,196.0952,195.6758,196.0858,11079.0
2022-01-31 12:10:00,210.47,211.05,210.44,210.93,7502.0,196.1417,196.6823,196.1138,196.5704,7502.0
2022-01-31 12:20:00,211.03,211.31,210.93,211.24,9790.0,196.6636,196.9246,196.5704,196.8593,9790.0
2022-01-31 12:30:00,211.21,211.23,210.75,210.95,9848.0,196.8314,196.85,196.4027,196.5891,9848.0
2022-01-31 12:40:00,210.9,211.2,210.75,211.2,13017.0,196.5425,196.8221,196.4027,196.8221,13017.0
2022-01-31 12:50:00,211.09,211.34,211.05,211.34,6939.0,196.7195,196.9525,196.6823,196.9525,6939.0
2022-01-31 13:00:00,211.27,211.29,210.97,211.11,10291.0,196.8873,196.9059,196.6077,196.7382,10291.0
2022-01-31 13:10:00,211.08,211.37,210.99,211.37,11045.0,196.7102,196.9805,196.6263,196.9805,11045.0
2022-01-31 13:20:00,211.41,211.75,211.41,211.65,9006.0,197.0178,197.3346,197.0178,197.2414,9006.0
2022-01-31 13:30:00,211.62,211.88,211.6,211.77,11243.0,197.2135,197.4558,197.1948,197.3532,11243.0
2022-01-31 13:40:00,211.76,211.9,211.61,211.78,5626.0,197.3439,197.4744,197.2041,197.3626,5626.0
2022-01-31 13:50:00,211.77,211.79,211.54,211.74,7337.0,197.3532,197.3719,197.1389,197.3253,7337.0
2022-01-31 14:00:00,211.73,212.02,211.7,211.94,11606.0,197.316,197.5862,197.288,197.5117,11606.0
2022-01-31 14:10:00,212.01,212.18,211.83,212.12,8683.0,197.5769,197.7353,197.4092,197.6794,8683.0
2022-01-31 14:20:00,212.09,212.36,212.04,212.36,14001.0,197.6515,197.9031,197.6049,197.9031,14001.0
2022-01-31 14:30:00,212.38,212.62,212.31,212.51,24758.0,197.9217,198.1454,197.8565,198.0429,24758.0
2022-01-31 14:40:00,212.49,212.49,211.75,212.0,10973.0,198.0242,198.0242,197.3346,197.5676,10973.0
2022-01-31 14:50:00,211.94,211.95,211.51,211.75,6447.0,197.5117,197.521,197.1109,197.3346,6447.0
2022-01-31 15:00:00,211.65,211.8,211.33,211.34,24417.0,197.2414,197.3812,196.9432,196.9525,24417.0
2022-01-31 15:10:00,211.4,211.41,210.59,210.6,34250.0,197.0084,197.0178,196.2536,196.2629,34250.0
2022-01-31 15:20:00,210.63,211.03,210.48,211.02,29618.0,196.2909,196.6636,196.1511,196.6543,29618.0
2022-01-31 15:30:00,210.98,211.57,210.72,211.52,29239.0,196.617,197.1669,196.3747,197.1203,29239.0
2022-01-31 15:40:00,211.54,211.58,210.71,211.55,39323.0,197.1389,197.1762,196.3654,197.1482,39323.0
2022-01-31 15:50:00,211.44,212.35,211.38,212.07,157988.0,197.0457,197.8938,196.9898,197.6328,157988.0
2022-02-01 09:30:00,212.19,212.44,211.06,212.03,26506.0,197.7447,197.9776,196.6916,197.5955,26506.0
2022-02-01 09:40:00,211.76,211.86,210.24,210.98,24890.0,197.3439,197.4371,195.9274,196.617,24890.0
2022-02-01 09:50:00,211.0,211.9,210.99,211.06,10799.0,196.6357,197.4744,196.6263,196.6916,10799.0
2022-02-01 10:00:00,210.97,211.32,209.88,210.25,18393.0,196.6077,196.9339,195.5919,195.9367,18393.0
2022-02-01 10:10:00,210.26,210.68,209.91,209.91,11457.0,195.946,196.3375,195.6199,195.6199,11457.0
2022-02-01 10:20:00,210.01,210.44,209.89,209.89,8328.0,195.7131,196.1138,195.6012,195.6012,8328.0
2022-02-01 10:30:00,209.94,210.28,209.89,210.09,16513.0,195.6478,195.9647,195.6012,195.7876,16513.0
2022-02-01 10:40:00,210.16,210.36,209.74,210.01,13577.0,195.8529,196.0392,195.4614,195.7131,13577.0
2022-02-01 10:50:00,209.96,211.0,209.96,210.9,16212.0,195.6665,196.6357,195.6665,196.5425,16212.0
2022-02-01 11:00:00,210.92,210.97,210.69,210.84,6364.0,196.5611,196.6077,196.3468,196.4866,6364.0
2022-02-01 11:10:00,210.86,211.09,210.83,211.03,11207.0,196.5052,196.7195,196.4772,196.6636,11207.0
2022-02-01 11:20:00,210.97,211.04,210.23,210.56,19460.0,196.6077,196.6729,195.9181,196.2256,19460.0
2022-02-01 11:30:00,210.47,210.6,209.93,210.47,17238.0,196.1417,196.2629,195.6385,196.1417,17238.0
2022-02-01 11:40:00,210.49,210.91,210.3,210.66,16420.0,196.1604,196.5518,195.9833,196.3188,16420.0
2022-02-01 11:50:00,210.6,210.77,210.55,210.77,20591.0,196.2629,196.4213,196.2163,196.4213,20591.0
2022-02-01 12:00:00,210.75,211.32,210.73,211.26,16969.0,196.4027,196.9339,196.384,196.878,16969.0
2022-02-01 12:10:00,211.27,211.69,211.17,211.43,28482.0,196.8873,197.2787,196.7941,197.0364,28482.0
2022-02-01 12:20:00,211.51,211.61,211.25,211.57,7256.0,197.1109,197.2041,196.8686,197.1669,7256.0
2022-02-01 12:30:00,211.57,211.57,211.06,211.35,8052.0,197.1669,197.1669,196.6916,196.9618,8052.0
2022-02-01 12:40:00,211.35,211.69,211.3,211.35,10387.0,196.9618,197.2787,196.9152,196.9618,10387.0
2022-02-01 12:50:00,211.39,211.6,211.28,211.59,5354.0,196.9991,197.1948,196.8966,197.1855,5354.0
2022-02-01 13:00:00,211.56,211.63,211.33,211.45,10321.0,197.1575,197.2228,196.9432,197.055,10321.0
2022-02-01 13:10:00,211.52,211.72,211.45,211.7,12146.0,197.1203,197.3067,197.055,197.288,12146.0
2022-02-01 13:20:00,211.75,211.96,211.68,211.72,12824.0,197.3346,197.5303,197.2694,197.3067,12824.0
2022-02-01 13:30:00,211.72,212.03,211.66,212.0,8740.0,197.3067,197.5955,197.2507,197.5676,8740.0
2022-02-01 13:40:00,211.94,212.39,211.92,212.38,4373.0,197.5117,197.931,197.493,197.9217,4373.0
2022-02-01 13:50:00,212.33,212.45,212.24,212.45,7100.0,197.8751,197.987,197.7913,197.987,7100.0
2022-02-01 14:00:00,212.4,212.41,212.06,212.35,12960.0,197.9404,197.9497,197.6235,197.8938,12960.0
2022-02-01 14:10:00,212.37,212.55,212.15,212.5,13996.0,197.9124,198.0801,197.7074,198.0336,13996.0
2022-02-01 14:20:00,212.53,212.82,212.4,212.77,10601.0,198.0615,198.3318,197.9404,198.2852,10601.0
2022-02-01 14:30:00,212.73,212.85,212.54,212.56,8457.0,198.2479,198.3597,198.0708,198.0895,8457.0
2022-02-01 14:40:00,212.51,212.67,212.48,212.59,11963.0,198.0429,198.192,198.0149,198.1174,11963.0
2022-02-01 14:50:00,212.62,212.8,212.55,212.76,18377.0,198.1454,198.3131,198.0801,198.2759,18377.0
2022-02-01 15:00:00,212.72,213.11,212.7,213.11,24806.0,198.2386,198.602,198.2199,198.602,24806.0
2022-02-01 15:10:00,213.03,213.21,212.91,213.11,12177.0,198.5275,198.6952,198.4156,198.602,12177.0
2022-02-01 15:20:00,213.14,213.51,213.11,213.47,17586.0,198.63,198.9748,198.602,198.9375,17586.0
2022-02-01 15:30:00,213.43,213.58,212.93,213.09,32132.0,198.9002,199.04,198.4343,198.5834,32132.0
2022-02-01 15:40:00,213.13,213.5,212.99,213.47,36565.0,198.6207,198.9655,198.4902,198.9375,36565.0
2022-02-01 15:50:00,213.53,213.61,212.81,212.85,142935.0,198.9934,199.068,198.3224,198.3597,142935.0
2022-02-02 09:30:00,212.3,212.59,211.22,212.51,52825.0,197.8472,198.1174,196.8407,198.0429,52825.0
2022-02-02 09:40:00,212.69,212.82,211.92,212.48,25542.0,198.2106,198.3318,197.493,198.0149,25542.0
2022-02-02 09:50:00,212.35,212.39,210.74,211.05,26195.0,197.8938,197.931,196.3934,196.6823,26195.0
2022-02-02 10:00:00,211.28,211.95,211.16,211.64,13391.0,196.8966,197.521,196.7848,197.2321,13391.0
2022-02-02 10:10:00,211.68,211.94,211.26,211.81,14553.0,197.2694,197.5117,196.878,197.3905,14553.0
2022-02-02 10:20:00,211.82,211.83,211.06,211.15,25502.0,197.3998,197.4092,196.6916,196.7755,25502.0
2022-02-02 10:30:00,211.16,211.39,210.6,211.37,38177.0,196.7848,196.9991,196.2629,196.9805,38177.0
2022-02-02 10:40:00,211.45,212.03,211.4,211.75,19704.0,197.055,197.5955,197.0084,197.3346,19704.0
2022-02-02 10:50:00,211.76,212.19,211.54,212.17,33419.0,197.3439,197.7447,197.1389,197.726,33419.0
2022-02-02 11:00:00,212.19,212.19,211.6,211.86,12868.0,197.7447,197.7447,197.1948,197.4371,12868.0
2022-02-02 11:10:00,211.77,212.41,211.75,212.29,16996.0,197.3532,197.9497,197.3346,197.8378,16996.0
2022-02-02 11:20:00,212.27,212.57,212.2,212.49,15227.0,197.8192,198.0988,197.754,198.0242,15227.0
2022-02-02 11:30:00,212.49,212.9,212.27,212.69,12353.0,198.0242,198.4063,197.8192,198.2106,12353.0
2022-02-02 11:40:00,212.64,213.3,212.64,213.03,19922.0,198.164,198.7791,198.164,198.5275,19922.0
2022-02-02 11:50:00,213.05,213.06,212.65,212.79,8964.0,198.5461,198.5554,198.1733,198.3038,8964.0
2022-02-02 12:00:00,212.77,212.96,212.65,212.94,8527.0,198.2852,198.4622,198.1733,198.4436,8527.0
2022-02-02 12:10:00,212.89,213.21,212.86,212.95,9318.0,198.397,198.6952,198.369,198.4529,9318.0
2022-02-02 12:20:00,212.78,213.04,212.78,213.04,10063.0,198.2945,198.5368,198.2945,198.5368,10063.0
2022-02-02 12:30:00,213.02,213.31,212.96,213.13,10153.0,198.5182,198.7884,198.4622,198.6207,10153.0
2022-02-02 12:40:00,213.19,213.28,212.97,213.24,8527.0,198.6766,198.7605,198.4716,198.7232,8527.0
2022-02-02 12:50:00,213.24,213.29,213.13,213.27,10353.0,198.7232,198.7698,198.6207,198.7511,10353.0
2022-02-02 13:00:00,213.35,213.91,213.35,213.59,20580.0,198.8257,199.3476,198.8257,199.0493,20580.0
2022-02-02 13:10:00,213.59,213.75,213.46,213.54,11589.0,199.0493,199.1985,198.9282,199.0028,11589.0
2022-02-02 13:20:00,213.55,213.55,213.06,213.26,14896.0,199.0121,199.0121,198.5554,198.7418,14896.0
2022-02-02 13:30:00,213.29,213.66,213.25,213.66,16564.0,198.7698,199.1146,198.7325,199.1146,16564.0
2022-02-02 13:40:00,213.68,213.99,213.6,213.88,22390.0,199.1332,199.4221,199.0587,199.3196,22390.0
2022-02-02 13:50:00,213.87,214.04,213.84,213.97,10776.0,199.3103,199.4687,199.2823,199.4035,10776.0
2022-02-02 14:00:00,213.97,214.01,213.65,213.94,15198.0,199.4035,199.4408,199.1053,199.3755,15198.0
2022-02-02 14:10:00,213.97,214.11,213.75,213.91,14153.0,199.4035,199.5339,199.1985,199.3476,14153.0
2022-02-02 14:20:00,213.89,214.0,213.86,213.95,15120.0,199.3289,199.4314,199.301,199.3848,15120.0
2022-02-02 14:30:00,214.0,214.2,213.85,213.89,15185.0,199.4314,199.6178,199.2916,199.3289,15185.0
2022-02-02 14:40:00,213.94,214.08,213.91,214.03,17361.0,199.3755,199.506,199.3476,199.4594,17361.0
2022-02-02 14:50:00,214.05,214.18,213.99,214.12,22855.0,199.478,199.5992,199.4221,199.5433,22855.0
2022-02-02 15:00:00,214.12,214.22,213.86,213.86,14186.0,199.5433,199.6365,199.301,199.301,14186.0
2022-02-02 15:10:00,213.91,214.23,213.9,214.18,18157.0,199.3476,199.6458,199.3382,199.5992,18157.0
2022-02-02 15:20:00,214.14,214.14,213.8,213.92,21904.0,199.5619,199.5619,199.2451,199.3569,21904.0
2022-02-02 15:30:00,213.95,214.36,213.88,214.15,25639.0,199.3848,199.7669,199.3196,199.5712,25639.0
2022-02-02 15:40:00,214.23,214.45,214.09,214.3,54757.0,199.6458,199.8508,199.5153,199.711,54757.0
2022-02-02 15:50:00,214.35,214.36,213.54,214.08,187861.0,199.7576,199.7669,199.0028,199.506,187861.0
2022-02-03 09:30:00,207.84,211.7,207.84,211.57,81107.0,193.6908,197.288,193.6908,197.1669,81107.0
2022-02-03 09:40:00,211.6,211.9,211.2,211.39,17186.0,197.1948,197.4744,196.8221,196.9991,17186.0
2022-02-03 09:50:00,211.55,211.62,210.99,211.12,12518.0,197.1482,197.2135,196.6263,196.7475,12518.0
2022-02-03 10:00:00,211.0,211.6,210.9,211.17,24846.0,196.6357,197.1948,196.5425,196.7941,24846.0
2022-02-03 10:10:00,211.17,211.72,211.16,211.36,20750.0,196.7941,197.3067,196.7848,196.9712,20750.0
2022-02-03 10:20:00,211.32,211.63,211.06,211.42,23430.0,196.9339,197.2228,196.6916,197.0271,23430.0
2022-02-03 10:30:00,211.46,211.98,211.39,211.94,21009.0,197.0644,197.549,196.9991,197.5117,21009.0
2022-02-03 10:40:00,211.99,212.65,211.98,212.36,35774.0,197.5583,198.1733,197.549,197.9031,35774.0
2022-02-03 10:50:00,212.49,212.81,212.48,212.75,14074.0,198.0242,198.3224,198.0149,198.2665,14074.0
2022-02-03 11:00:00,212.75,213.25,212.59,213.14,17321.0,198.2665,198.7325,198.1174,198.63,17321.0
2022-02-03 11:10:00,213.13,213.13,212.8,213.06,13295.0,198.6207,198.6207,198.3131,198.5554,13295.0
2022-02-03 11:20:00,213.02,213.1,212.66,212.92,12508.0,198.5182,198.5927,198.1827,198.425,12508.0
2022-02-03 11:30:00,212.93,213.09,212.82,213.02,7934.0,198.4343,198.5834,198.3318,198.5182,7934.0
2022-02-03 11:40:00,213.02,213.02,212.77,212.86,7883.0,198.5182,198.5182,198.2852,198.369,7883.0
2022-02-03 11:50:00,212.91,213.06,212.79,213.01,11122.0,198.4156,198.5554,198.3038,198.5088,11122.0
2022-02-03 12:00:00,212.94,213.08,212.5,212.79,12721.0,198.4436,198.5741,198.0336,198.3038,12721.0
2022-02-03 12:10:00,212.79,212.8,212.32,212.32,10753.0,198.3038,198.3131,197.8658,197.8658,10753.0
2022-02-03 12:20:00,212.38,212.55,212.25,212.54,15411.0,197.9217,198.0801,197.8006,198.0708,15411.0
2022-02-03 12:30:00,212.55,212.85,212.53,212.81,8718.0,198.0801,198.3597,198.0615,198.3224,8718.0
2022-02-03 12:40:00,212.87,212.97,212.52,212.72,11569.0,198.3784,198.4716,198.0522,198.2386,11569.0
2022-02-03 12:50:00,212.73,212.76,212.44,212.66,13024.0,198.2479,198.2759,197.9776,198.1827,13024.0
2022-02-03 13:00:00,212.65,212.65,212.24,212.29,11643.0,198.1733,198.1733,197.7913,197.8378,11643.0
2022-02-03 13:10:00,212.26,212.6,212.24,212.6,8944.0,197.8099,198.1267,197.7913,198.1267,8944.0
2022-02-03 13:20:00,212.6,212.85,212.6,212.84,10469.0,198.1267,198.3597,198.1267,198.3504,10469.0
2022-02-03 13:30:00,212.88,213.03,212.73,213.0,19253.0,198.3877,198.5275,198.2479,198.4995,19253.0
2022-02-03 13:40:00,213.07,213.08,212.94,213.08,23221.0,198.5647,198.5741,198.4436,198.5741,23221.0
2022-02-03 13:50:00,213.05,213.05,212.82,212.94,10236.0,198.5461,198.5461,198.3318,198.4436,10236.0
2022-02-03 14:00:00,212.94,213.06,212.87,213.03,13563.0,198.4436,198.5554,198.3784,198.5275,13563.0
2022-02-03 14:10:00,213.07,213.12,212.97,213.07,24431.0,198.5647,198.6113,198.4716,198.5647,24431.0
2022-02-03 14:20:00,213.05,213.22,212.51,212.72,22613.0,198.5461,198.7045,198.0429,198.2386,22613.0
2022-02-03 14:30:00,212.63,212.83,212.39,212.67,17530.0,198.1547,198.3411,197.931,198.192,17530.0
2022-02-03 14:40:00,212.66,212.68,212.01,212.17,17676.0,198.1827,198.2013,197.5769,197.726,17676.0
2022-02-03 14:50:00,212.13,212.44,211.93,212.39,29992.0,197.6887,197.9776,197.5024,197.931,29992.0
2022-02-03 15:00:00,212.38,212.45,212.06,212.17,16141.0,197.9217,197.987,197.6235,197.726,16141.0
2022-02-03 15:10:00,212.17,213.05,212.16,212.95,18087.0,197.726,198.5461,197.7167,198.4529,18087.0
2022-02-03 15:20:00,212.94,213.23,212.69,212.91,18450.0,198.4436,198.7139,198.2106,198.4156,18450.0
2022-02-03 15:30:00,212.9,212.93,212.0,212.03,33920.0,198.4063,198.4343,197.5676,197.5955,33920.0
2022-02-03 15:40:00,212.0,212.23,211.9,212.08,42721.0,197.5676,197.7819,197.4744,197.6421,42721.0
2022-02-03 15:50:00,212.1,212.71,211.98,212.23,136307.0,197.6608,198.2293,197.549,197.7819,136307.0
2022-02-04 09:30:00,213.51,214.26,212.39,213.87,47679.0,198.9748,199.6737,197.931,199.3103,47679.0
2022-02-04 09:40:00,214.4,216.21,214.25,215.75,137944.0,199.8042,201.491,199.6644,201.0623,137944.0
2022-02-04 09:50:00,215.65,215.71,214.16,214.4,31474.0,200.9691,201.025,199.5805,199.8042,31474.0
2022-02-04 10:00:00,214.41,214.69,213.17,213.29,34821.0,199.8135,200.0745,198.6579,198.7698,34821.0
2022-02-04 10:10:00,213.17,214.21,212.89,213.52,17706.0,198.6579,199.6271,198.397,198.9841,17706.0
2022-02-04 10:20:00,213.5,213.5,212.62,212.62,17219.0,198.9655,198.9655,198.1454,198.1454,17219.0
2022-02-04 10:30:00,212.48,212.96,210.78,211.21,35532.0,198.0149,198.4622,196.4306,196.8314,35532.0
2022-02-04 10:40:00,211.21,211.36,210.93,211.22,10360.0,196.8314,196.9712,196.5704,196.8407,10360.0
2022-02-04 10:50:00,211.27,211.57,211.27,211.34,11664.0,196.8873,197.1669,196.8873,196.9525,11664.0
2022-02-04 11:00:00,211.27,211.63,211.0,211.34,13566.0,196.8873,197.2228,196.6357,196.9525,13566.0
2022-02-04 11:10:00,211.32,212.16,211.12,211.98,17157.0,196.9339,197.7167,196.7475,197.549,17157.0
2022-02-04 11:20:00,211.84,212.5,211.62,212.22,8445.0,197.4185,198.0336,197.2135,197.7726,8445.0
2022-02-04 11:30:00,212.39,212.85,212.29,212.54,9878.0,197.931,198.3597,197.8378,198.0708,9878.0
2022-02-04 11:40:00,212.65,212.82,212.51,212.59,10152.0,198.1733,198.3318,198.0429,198.1174,10152.0
2022-02-04 11:50:00,212.59,212.77,212.27,212.41,8184.0,198.1174,198.2852,197.8192,197.9497,8184.0
2022-02-04 12:00:00,212.36,212.69,212.31,212.6,6199.0,197.9031,198.2106,197.8565,198.1267,6199.0
2022-02-04 12:10:00,212.53,212.73,212.38,212.61,11793.0,198.0615,198.2479,197.9217,198.1361,11793.0
2022-02-04 12:20:00,212.69,212.94,212.58,212.72,8512.0,198.2106,198.4436,198.1081,198.2386,8512.0
2022-02-04 12:30:00,212.78,213.0,212.56,212.77,9014.0,198.2945,198.4995,198.0895,198.2852,9014.0
2022-02-04 12:40:00,212.84,212.88,212.48,212.58,7978.0,198.3504,198.3877,198.0149,198.1081,7978.0
2022-02-04 12:50:00,212.53,212.68,212.26,212.68,9919.0,198.0615,198.2013,197.8099,198.2013,9919.0
2022-02-04 13:00:00,212.72,213.51,212.71,213.51,18110.0,198.2386,198.9748,198.2293,198.9748,18110.0
2022-02-04 13:10:00,213.56,213.78,213.17,213.28,12497.0,199.0214,199.2264,198.6579,198.7605,12497.0
2022-02-04 13:20:00,213.24,213.43,212.63,212.69,8170.0,198.7232,198.9002,198.1547,198.2106,8170.0
2022-02-04 13:30:00,212.65,212.8,212.44,212.73,14359.0,198.1733,198.3131,197.9776,198.2479,14359.0
2022-02-04 13:40:00,212.74,213.01,212.59,212.95,26638.0,198.2572,198.5088,198.1174,198.4529,26638.0
2022-02-04 13:50:00,213.02,213.23,212.71,212.87,17442.0,198.5182,198.7139,198.2293,198.3784,17442.0
2022-02-04 14:00:00,212.95,213.32,212.87,212.89,13779.0,198.4529,198.7977,198.3784,198.397,13779.0
2022-02-04 14:10:00,212.77,213.1,212.77,212.83,8476.0,198.2852,198.5927,198.2852,198.3411,8476.0
2022-02-04 14:20:00,212.87,213.29,212.76,213.23,11850.0,198.3784,198.7698,198.2759,198.7139,11850.0
2022-02-04 14:30:00,213.23,213.63,213.2,213.61,17311.0,198.7139,199.0866,198.6859,199.068,17311.0
2022-02-04 14:40:00,213.61,213.79,213.31,213.53,12524.0,199.068,199.2357,198.7884,198.9934,12524.0
2022-02-04 14:50:00,213.56,213.76,213.45,213.7,20139.0,199.0214,199.2078,198.9189,199.1519,20139.0
2022-02-04 15:00:00,213.67,214.0,213.57,213.99,23559.0,199.1239,199.4314,199.0307,199.4221,23559.0
2022-02-04 15:10:00,213.91,214.16,213.74,213.76,24273.0,199.3476,199.5805,199.1891,199.2078,24273.0
2022-02-04 15:20:00,213.81,214.08,213.6,214.08,20297.0,199.2544,199.506,199.0587,199.506,20297.0
2022-02-04 15:30:00,214.06,214.18,213.46,213.56,25263.0,199.4874,199.5992,198.9282,199.0214,25263.0
2022-02-04 15:40:00,213.56,213.57,212.93,213.05,29979.0,199.0214,199.0307,198.4343,198.5461,29979.0
2022-02-04 15:50:00,213.08,213.25,212.18,212.22,110024.0,198.5741,198.7325,197.7353,197.7726,110024.0
2022-02-07 09:30:00,213.28,213.93,212.38,213.49,33623.0,198.7605,199.3662,197.9217,198.9562,33623.0
2022-02-07 09:40:00,213.06,213.5,211.59,212.08,8079.0,198.5554,198.9655,197.1855,197.6421,8079.0
2022-02-07 09:50:00,212.1,212.48,211.96,212.19,7158.0,197.6608,198.0149,197.5303,197.7447,7158.0
2022-02-07 10:00:00,212.25,212.74,212.2,212.39,20036.0,197.8006,198.2572,197.754,197.931,20036.0
2022-02-07 10:10:00,212.39,212.66,212.14,212.56,3690.0,197.931,198.1827,197.6981,198.0895,3690.0
2022-02-07 10:20:00,212.52,213.37,212.5,212.73,6375.0,198.0522,198.8443,198.0336,198.2479,6375.0
2022-02-07 10:30:00,212.86,213.68,212.81,213.0,11671.0,198.369,199.1332,198.3224,198.4995,11671.0
2022-02-07 10:40:00,213.07,213.13,212.75,212.95,6919.0,198.5647,198.6207,198.2665,198.4529,6919.0
2022-02-07 10:50:00,212.92,212.92,212.35,212.5,22016.0,198.425,198.425,197.8938,198.0336,22016.0
2022-02-07 11:00:00,212.54,212.54,212.2,212.2,5114.0,198.0708,198.0708,197.754,197.754,5114.0
2022-02-07 11:10:00,212.13,212.8,212.12,212.78,4432.0,197.6887,198.3131,197.6794,198.2945,4432.0
2022-02-07 11:20:00,212.74,213.08,212.63,212.92,4467.0,198.2572,198.5741,198.1547,198.425,4467.0
2022-02-07 11:30:00,212.85,212.98,212.48,212.48,9972.0,198.3597,198.4809,198.0149,198.0149,9972.0
2022-02-07 11:40:00,212.45,212.83,212.38,212.83,12925.0,197.987,198.3411,197.9217,198.3411,12925.0
2022-02-07 11:50:00,212.84,213.15,212.76,212.97,13168.0,198.3504,198.6393,198.2759,198.4716,13168.0
2022-02-07 12:00:00,212.91,212.91,212.24,212.24,11517.0,198.4156,198.4156,197.7913,197.7913,11517.0
2022-02-07 12:10:00,212.26,212.43,212.17,212.23,9257.0,197.8099,197.9683,197.726,197.7819,9257.0
2022-02-07 12:20:00,212.17,212.35,211.9,211.99,11825.0,197.726,197.8938,197.4744,197.5583,11825.0
2022-02-07 12:30:00,212.07,212.58,211.99,212.19,15657.0,197.6328,198.1081,197.5583,197.7447,15657.0
2022-02-07 12:40:00,212.3,212.5,212.15,212.3,12910.0,197.8472,198.0336,197.7074,197.8472,12910.0
2022-02-07 12:50:00,212.25,212.38,212.03,212.15,7191.0,197.8006,197.9217,197.5955,197.7074,7191.0
2022-02-07 13:00:00,212.14,212.48,212.11,212.48,5905.0,197.6981,198.0149,197.6701,198.0149,5905.0
2022-02-07 13:10:00,212.53,212.68,212.44,212.48,8815.0,198.0615,198.2013,197.9776,198.0149,8815.0
2022-02-07 13:20:00,212.41,212.68,212.4,212.68,9708.0,197.9497,198.2013,197.9404,198.2013,9708.0
2022-02-07 13:30:00,212.73,213.17,212.73,212.89,23857.0,198.2479,198.6579,198.2479,198.397,23857.0
2022-02-07 13:40:00,212.94,213.23,212.87,213.14,10670.0,198.4436,198.7139,198.3784,198.63,10670.0
2022-02-07 13:50:00,213.08,213.44,213.07,213.34,19847.0,198.5741,198.9096,198.5647,198.8164,19847.0
2022-02-07 14:00:00,213.26,213.52,213.16,213.23,13649.0,198.7418,198.9841,198.6486,198.7139,13649.0
2022-02-07 14:10:00,213.32,213.74,213.27,213.39,26354.0,198.7977,199.1891,198.7511,198.863,26354.0
2022-02-07 14:20:00,213.4,213.47,213.09,213.1,10332.0,198.8723,198.9375,198.5834,198.5927,10332.0
2022-02-07 14:30:00,213.11,213.6,213.09,213.38,11246.0,198.602,199.0587,198.5834,198.8536,11246.0
2022-02-07 14:40:00,213.42,213.59,213.35,213.42,9717.0,198.8909,199.0493,198.8257,198.8909,9717.0
2022-02-07 14:50:00,213.48,213.86,213.42,213.42,20236.0,198.9468,199.301,198.8909,198.8909,20236.0
2022-02-07 15:00:00,213.5,213.82,213.44,213.59,8546.0,198.9655,199.2637,198.9096,199.0493,8546.0
2022-02-07 15:10:00,213.57,213.86,213.57,213.71,12096.0,199.0307,199.301,199.0307,199.1612,12096.0
2022-02-07 15:20:00,213.65,213.72,213.11,213.14,12353.0,199.1053,199.1705,198.602,198.63,12353.0
2022-02-07 15:30:00,213.23,213.39,212.62,212.7,31118.0,198.7139,198.863,198.1454,198.2199,31118.0
2022-02-07 15:40:00,212.63,212.74,212.22,212.41,25993.0,198.1547,198.2572,197.7726,197.9497,25993.0
2022-02-07 15:50:00,212.57,212.8,211.87,212.09,119641.0,198.0988,198.3131,197.4464,197.6515,119641.0
2022-02-08 09:30:00,213.36,213.91,212.12,212.17,16979.0,198.835,199.3476,197.6794,197.726,16979.0
2022-02-08 09:40:00,212.12,212.87,211.93,212.38,8772.0,197.6794,198.3784,197.5024,197.9217,8772.0
2022-02-08 09:50:00,212.36,212.93,212.24,212.59,5308.0,197.9031,198.4343,197.7913,198.1174,5308.0
2022-02-08 10:00:00,212.8,213.37,212.04,213.02,9671.0,198.3131,198.8443,197.6049,198.5182,9671.0
2022-02-08 10:10:00,213.06,213.07,211.87,212.09,14377.0,198.5554,198.5647,197.4464,197.6515,14377.0
2022-02-08 10:20:00,212.08,212.44,212.07,212.12,7536.0,197.6421,197.9776,197.6328,197.6794,7536.0
2022-02-08 10:30:00,212.12,212.8,212.12,212.51,13927.0,197.6794,198.3131,197.6794,198.0429,13927.0
2022-02-08 10:40:00,212.54,212.92,212.04,212.59,7290.0,198.0708,198.425,197.6049,198.1174,7290.0
2022-02-08 10:50:00,212.72,213.04,212.58,212.72,5419.0,198.2386,198.5368,198.1081,198.2386,5419.0
2022-02-08 11:00:00,212.61,213.44,212.55,213.44,21449.0,198.1361,198.9096,198.0801,198.9096,21449.0
2022-02-08 11:10:00,213.34,213.76,213.24,213.51,16087.0,198.8164,199.2078,198.7232,198.9748,16087.0
2022-02-08 11:20:00,213.55,213.55,212.9,213.25,12515.0,199.0121,199.0121,198.4063,198.7325,12515.0
2022-02-08 11:30:00,213.25,213.68,213.22,213.62,3661.0,198.7325,199.1332,198.7045,199.0773,3661.0
2022-02-08 11:40:00,213.66,213.91,213.51,213.74,5099.0,199.1146,199.3476,198.9748,199.1891,5099.0
2022-02-08 11:50:00,213.91,213.99,213.57,213.73,6192.0,199.3476,199.4221,199.0307,199.1798,6192.0
2022-02-08 12:00:00,213.76,213.93,213.39,213.73,3997.0,199.2078,199.3662,198.863,199.1798,3997.0
2022-02-08 12:10:00,213.67,213.96,213.61,213.61,15688.0,199.1239,199.3942,199.068,199.068,15688.0
2022-02-08 12:20:00,213.72,213.99,213.57,213.74,16403.0,199.1705,199.4221,199.0307,199.1891,16403.0
2022-02-08 12:30:00,213.74,214.15,213.55,213.87,40508.0,199.1891,199.5712,199.0121,199.3103,40508.0
2022-02-08 12:40:00,213.86,214.2,213.86,214.1,4489.0,199.301,199.6178,199.301,199.5246,4489.0
2022-02-08 12:50:00,214.05,214.23,214.05,214.06,6345.0,199.478,199.6458,199.478,199.4874,6345.0
2022-02-08 13:00:00,214.13,214.32,214.08,214.08,6318.0,199.5526,199.7297,199.506,199.506,6318.0
2022-02-08 13:10:00,214.16,214.41,214.13,214.29,4880.0,199.5805,199.8135,199.5526,199.7017,4880.0
2022-02-08 13:20:00,214.4,214.41,213.99,214.34,4950.0,199.8042,199.8135,199.4221,199.7483,4950.0
2022-02-08 13:30:00,214.18,214.43,214.17,214.41,7158.0,199.5992,199.8322,199.5899,199.8135,7158.0
2022-02-08 13:40:00,214.36,214.42,214.22,214.23,3600.0,199.7669,199.8228,199.6365,199.6458,3600.0
2022-02-08 13:50:00,214.22,214.27,213.71,213.93,8204.0,199.6365,199.6831,199.1612,199.3662,8204.0
2022-02-08 14:00:00,213.9,213.9,213.63,213.75,7429.0,199.3382,199.3382,199.0866,199.1985,7429.0
2022-02-08 14:10:00,213.8,214.42,213.78,214.3,28277.0,199.2451,199.8228,199.2264,199.711,28277.0
2022-02-08 14:20:00,214.28,214.33,214.05,214.14,24945.0,199.6924,199.739,199.478,199.5619,24945.0
2022-02-08 14:30:00,214.11,214.17,213.67,213.69,15580.0,199.5339,199.5899,199.1239,199.1425,15580.0
2022-02-08 14:40:00,213.71,213.93,213.56,213.68,10323.0,199.1612,199.3662,199.0214,199.1332,10323.0
2022-02-08 14:50:00,213.68,214.0,213.62,213.94,7421.0,199.1332,199.4314,199.0773,199.3755,7421.0
2022-02-08 15:00:00,213.94,214.18,213.85,214.07,19605.0,199.3755,199.5992,199.2916,199.4967,19605.0
2022-02-08 15:10:00,214.1,214.6,214.08,214.35,17260.0,199.5246,199.9906,199.506,199.7576,17260.0
2022-02-08 15:20:00,214.4,214.5,214.24,214.34,21172.0,199.8042,199.8974,199.6551,199.7483,21172.0
2022-02-08 15:30:00,214.36,214.89,214.3,214.74,32052.0,199.7669,200.2608,199.711,200.1211,32052.0
2022-02-08 15:40:00,214.77,214.92,214.44,214.74,37023.0,200.149,200.2888,199.8415,200.1211,37023.0
2022-02-08 15:50:00,214.8,215.07,214.45,214.46,145629.0,200.177,200.4286,199.8508,199.8601,145629.0
2022-02-09 09:30:00,215.72,215.76,214.66,214.9,23486.0,201.0343,201.0716,200.0465,200.2702,23486.0
2022-02-09 09:40:00,214.99,215.77,214.99,215.62,15558.0,200.354,201.0809,200.354,200.9412,15558.0
2022-02-09 09:50:00,215.59,215.86,214.98,215.15,14190.0,200.9132,201.1648,200.3447,200.5031,14190.0
2022-02-09 10:00:00,214.99,215.61,214.95,215.51,6639.0,200.354,200.9318,200.3168,200.8386,6639.0
2022-02-09 10:10:00,215.47,216.0,215.45,215.78,15115.0,200.8014,201.2953,200.7827,201.0903,15115.0
2022-02-09 10:20:00,215.74,215.76,215.24,215.42,10108.0,201.053,201.0716,200.587,200.7548,10108.0
2022-02-09 10:30:00,215.59,215.7,215.37,215.37,15180.0,200.9132,201.0157,200.7082,200.7082,15180.0
2022-02-09 10:40:00,215.38,215.69,215.38,215.69,11087.0,200.7175,201.0064,200.7175,201.0064,11087.0
2022-02-09 10:50:00,215.7,215.71,215.44,215.51,11358.0,201.0157,201.025,200.7734,200.8386,11358.0
2022-02-09 11:00:00,215.53,215.58,214.95,214.96,19722.0,200.8573,200.9039,200.3168,200.3261,19722.0
2022-02-09 11:10:00,215.01,215.14,214.5,214.79,15229.0,200.3727,200.4938,199.8974,200.1677,15229.0
2022-02-09 11:20:00,214.8,215.25,214.76,214.99,14550.0,200.177,200.5963,200.1397,200.354,14550.0
2022-02-09 11:30:00,215.11,215.46,214.99,215.09,19079.0,200.4659,200.792,200.354,200.4472,19079.0
2022-02-09 11:40:00,215.22,215.33,214.78,215.02,10759.0,200.5684,200.6709,200.1583,200.382,10759.0
2022-02-09 11:50:00,215.05,215.17,214.81,215.05,5938.0,200.41,200.5218,200.1863,200.41,5938.0
2022-02-09 12:00:00,215.1,215.33,215.09,215.21,16061.0,200.4566,200.6709,200.4472,200.5591,16061.0
2022-02-09 12:10:00,215.2,215.27,215.0,215.24,10120.0,200.5497,200.615,200.3634,200.587,10120.0
2022-02-09 12:20:00,215.17,215.27,215.12,215.24,5693.0,200.5218,200.615,200.4752,200.587,5693.0
2022-02-09 12:30:00,215.16,215.29,215.13,215.25,6443.0,200.5125,200.6336,200.4845,200.5963,6443.0
2022-02-09 12:40:00,215.27,215.44,215.16,215.32,10085.0,200.615,200.7734,200.5125,200.6616,10085.0
2022-02-09 12:50:00,215.22,215.62,215.16,215.55,8956.0,200.5684,200.9412,200.5125,200.8759,8956.0
2022-02-09 13:00:00,215.5,215.69,215.24,215.34,9061.0,200.8293,201.0064,200.587,200.6802,9061.0
2022-02-09 13:10:00,215.39,215.65,215.35,215.65,8024.0,200.7268,200.9691,200.6895,200.9691,8024.0
2022-02-09 13:20:00,215.51,215.78,215.51,215.78,7182.0,200.8386,201.0903,200.8386,201.0903,7182.0
2022-02-09 13:30:00,215.79,215.91,215.71,215.83,6082.0,201.0996,201.2114,201.025,201.1369,6082.0
2022-02-09 13:40:00,215.89,216.0,215.85,215.91,11492.0,201.1928,201.2953,201.1555,201.2114,11492.0
2022-02-09 13:50:00,215.93,216.11,215.8,215.84,7638.0,201.23,201.3978,201.1089,201.1462,7638.0
2022-02-09 14:00:00,215.81,216.02,215.75,216.02,8146.0,201.1182,201.3139,201.0623,201.3139,8146.0
2022-02-09 14:10:00,215.99,216.03,215.91,216.03,6209.0,201.286,201.3232,201.2114,201.3232,6209.0
2022-02-09 14:20:00,216.02,216.15,216.0,216.08,7291.0,201.3139,201.4351,201.2953,201.3698,7291.0
2022-02-09 14:30:00,216.08,216.17,216.02,216.1,6314.0,201.3698,201.4537,201.3139,201.3885,6314.0
2022-02-09 14:40:00,216.14,216.14,215.62,215.64,14911.0,201.4258,201.4258,200.9412,200.9598,14911.0
2022-02-09 14:50:00,215.65,215.82,215.4,215.81,14186.0,200.9691,201.1275,200.7361,201.1182,14186.0
2022-02-09 15:00:00,215.68,215.77,215.25,215.33,9091.0,200.9971,201.0809,200.5963,200.6709,9091.0
2022-02-09 15:10:00,215.31,215.57,215.26,215.46,17745.0,200.6523,200.8946,200.6057,200.792,17745.0
2022-02-09 15:20:00,215.48,215.64,215.41,215.64,14933.0,200.8107,200.9598,200.7454,200.9598,14933.0
2022-02-09 15:30:00,215.63,215.87,215.54,215.66,13812.0,200.9505,201.1741,200.8666,200.9784,13812.0
2022-02-09 15:40:00,215.65,215.7,215.2,215.7,23791.0,200.9691,201.0157,200.5497,201.0157,23791.0
2022-02-09 15:50:00,215.79,215.79,215.25,215.44,87261.0,201.0996,201.0996,200.5963,200.7734,87261.0
2022-02-10 09:30:00,213.75,214.87,212.88,214.77,19235.0,199.1985,200.2422,198.3877,200.149,19235.0
2022-02-10 09:40:00,214.71,215.66,214.64,215.63,11530.0,200.0931,200.9784,200.0279,200.9505,11530.0
2022-02-10 09:50:00,215.58,215.79,214.89,215.0,12693.0,200.9039,201.0996,200.2608,200.3634,12693.0
2022-02-10 10:00:00,214.94,215.28,214.68,214.84,15613.0,200.3074,200.6243,200.0651,200.2143,15613.0
2022-02-10 10:10:00,214.87,215.18,214.8,214.97,14727.0,200.2422,200.5311,200.177,200.3354,14727.0
2022-02-10 10:20:00,215.0,215.18,214.32,214.9,8799.0,200.3634,200.5311,199.7297,200.2702,8799.0
2022-02-10 10:30:00,214.89,215.36,214.89,215.28,7377.0,200.2608,200.6989,200.2608,200.6243,7377.0
2022-02-10 10:40:00,215.51,215.58,215.07,215.19,7043.0,200.8386,200.9039,200.4286,200.5404,7043.0
2022-02-10 10:50:00,215.12,215.15,214.58,214.63,15174.0,200.4752,200.5031,199.972,200.0185,15174.0
2022-02-10 11:00:00,214.69,214.93,214.49,214.7,12871.0,200.0745,200.2981,199.8881,200.0838,12871.0
2022-02-10 11:10:00,214.73,214.74,214.07,214.12,7226.0,200.1117,200.1211,199.4967,199.5433,7226.0
2022-02-10 11:20:00,214.04,214.65,214.04,214.15,8069.0,199.4687,200.0372,199.4687,199.5712,8069.0
2022-02-10 11:30:00,214.14,214.37,213.81,214.1,7609.0,199.5619,199.7762,199.2544,199.5246,7609.0
2022-02-10 11:40:00,214.08,214.5,214.07,214.4,7358.0,199.506,199.8974,199.4967,199.8042,7358.0
2022-02-10 11:50:00,214.44,214.64,214.37,214.48,8608.0,199.8415,200.0279,199.7762,199.8788,8608.0
2022-02-10 12:00:00,214.47,214.55,214.13,214.32,11647.0,199.8694,199.944,199.5526,199.7297,11647.0
2022-02-10 12:10:00,214.36,214.4,213.85,214.16,8477.0,199.7669,199.8042,199.2916,199.5805,8477.0
2022-02-10 12:20:00,214.09,214.23,213.99,214.2,5816.0,199.5153,199.6458,199.4221,199.6178,5816.0
2022-02-10 12:30:00,214.16,214.33,214.08,214.25,6418.0,199.5805,199.739,199.506,199.6644,6418.0
2022-02-10 12:40:00,214.3,214.39,213.51,213.85,9367.0,199.711,199.7949,198.9748,199.2916,9367.0
2022-02-10 12:50:00,213.8,213.8,213.29,213.48,7168.0,199.2451,199.2451,198.7698,198.9468,7168.0
2022-02-10 13:00:00,213.42,213.6,213.32,213.48,5765.0,198.8909,199.0587,198.7977,198.9468,5765.0
2022-02-10 13:10:00,213.5,213.65,212.78,212.99,8474.0,198.9655,199.1053,198.2945,198.4902,8474.0
2022-02-10 13:20:00,213.14,213.4,212.98,213.0,5520.0,198.63,198.8723,198.4809,198.4995,5520.0
2022-02-10 13:30:00,212.97,213.0,212.36,212.73,15345.0,198.4716,198.4995,197.9031,198.2479,15345.0
2022-02-10 13:40:00,212.68,212.95,212.11,212.15,4331.0,198.2013,198.4529,197.6701,197.7074,4331.0
2022-02-10 13:50:00,212.27,212.55,212.21,212.47,11114.0,197.8192,198.0801,197.7633,198.0056,11114.0
2022-02-10 14:00:00,212.62,212.62,212.03,212.39,11975.0,198.1454,198.1454,197.5955,197.931,11975.0
2022-02-10 14:10:00,212.41,212.44,211.69,211.69,6671.0,197.9497,197.9776,197.2787,197.2787,6671.0
2022-02-10 14:20:00,211.59,212.04,211.55,211.77,9397.0,197.1855,197.6049,197.1482,197.3532,9397.0
2022-02-10 14:30:00,211.91,212.33,211.72,212.12,14141.0,197.4837,197.8751,197.3067,197.6794,14141.0
2022-02-10 14:40:00,212.13,212.31,211.81,211.81,11950.0,197.6887,197.8565,197.3905,197.3905,11950.0
2022-02-10 14:50:00,211.74,211.87,211.51,211.76,10159.0,197.3253,197.4464,197.1109,197.3439,10159.0
2022-02-10 15:00:00,211.72,212.16,211.39,212.12,8999.0,197.3067,197.7167,196.9991,197.6794,8999.0
2022-02-10 15:10:00,212.18,212.47,211.64,211.69,8565.0,197.7353,198.0056,197.2321,197.2787,8565.0
2022-02-10 15:20:00,211.71,212.19,211.53,212.03,10555.0,197.2973,197.7447,197.1296,197.5955,10555.0
2022-02-10 15:30:00,211.6,211.71,211.06,211.11,10556.0,197.1948,197.2973,196.6916,196.7382,10556.0
2022-02-10 15:40:00,211.17,211.38,210.35,210.59,19298.0,196.7941,196.9898,196.0299,196.2536,19298.0
2022-02-10 15:50:00,210.64,211.73,210.31,211.51,81665.0,196.3002,197.316,195.9926,197.1109,81665.0
2022-02-11 09:30:00,211.64,212.0,211.03,211.71,17419.0,197.2321,197.5676,196.6636,197.2973,17419.0
2022-02-11 09:40:00,211.73,212.65,211.71,212.4,9546.0,197.316,198.1733,197.2973,197.9404,9546.0
2022-02-11 09:50:00,212.47,213.0,212.3,212.41,8540.0,198.0056,198.4995,197.8472,197.9497,8540.0
2022-02-11 10:00:00,212.28,212.78,212.22,212.6,6906.0,197.8285,198.2945,197.7726,198.1267,6906.0
2022-02-11 10:10:00,212.63,212.63,211.77,212.34,7709.0,198.1547,198.1547,197.3532,197.8844,7709.0
2022-02-11 10:20:00,212.69,212.99,212.57,212.83,6000.0,198.2106,198.4902,198.0988,198.3411,6000.0
2022-02-11 10:30:00,212.85,213.08,212.42,212.85,5141.0,198.3597,198.5741,197.959,198.3597,5141.0
2022-02-11 10:40:00,212.98,213.18,212.78,212.9,6416.0,198.4809,198.6673,198.2945,198.4063,6416.0
2022-02-11 10:50:00,212.71,213.03,212.59,212.74,3455.0,198.2293,198.5275,198.1174,198.2572,3455.0
2022-02-11 11:00:00,212.72,213.21,212.72,212.8,2396.0,198.2386,198.6952,198.2386,198.3131,2396.0
2022-02-11 11:10:00,212.75,212.93,212.6,212.83,4360.0,198.2665,198.4343,198.1267,198.3411,4360.0
2022-02-11 11:20:00,212.9,213.23,212.86,212.96,18271.0,198.4063,198.7139,198.369,198.4622,18271.0
2022-02-11 11:30:00,212.98,213.05,212.16,212.25,11270.0,198.4809,198.5461,197.7167,197.8006,11270.0
2022-02-11 11:40:00,212.18,212.47,211.95,212.47,9488.0,197.7353,198.0056,197.521,198.0056,9488.0
2022-02-11 11:50:00,212.51,212.71,212.32,212.64,8960.0,198.0429,198.2293,197.8658,198.164,8960.0
2022-02-11 12:00:00,212.68,212.86,212.59,212.78,6609.0,198.2013,198.369,198.1174,198.2945,6609.0
2022-02-11 12:10:00,212.85,212.94,212.25,212.26,5426.0,198.3597,198.4436,197.8006,197.8099,5426.0
2022-02-11 12:20:00,212.2,212.38,212.08,212.25,3710.0,197.754,197.9217,197.6421,197.8006,3710.0
2022-02-11 12:30:00,212.34,212.52,212.32,212.43,3887.0,197.8844,198.0522,197.8658,197.9683,3887.0
2022-02-11 12:40:00,212.41,212.56,212.15,212.32,3538.0,197.9497,198.0895,197.7074,197.8658,3538.0
2022-02-11 12:50:00,212.24,212.28,212.01,212.2,2376.0,197.7913,197.8285,197.5769,197.754,2376.0
2022-02-11 13:00:00,212.19,212.42,211.99,212.42,4450.0,197.7447,197.959,197.5583,197.959,4450.0
2022-02-11 13:10:00,212.37,212.37,211.94,212.03,2347.0,197.9124,197.9124,197.5117,197.5955,2347.0
2022-02-11 13:20:00,212.01,212.22,211.76,211.89,6198.0,197.5769,197.7726,197.3439,197.4651,6198.0
2022-02-11 13:30:00,211.82,211.94,211.27,211.29,29663.0,197.3998,197.5117,196.8873,196.9059,29663.0
2022-02-11 13:40:00,211.28,211.73,210.86,211.73,42781.0,196.8966,197.316,196.5052,197.316,42781.0
2022-02-11 13:50:00,211.78,212.9,211.26,212.9,37316.0,197.3626,198.4063,196.878,198.4063,37316.0
2022-02-11 14:00:00,212.84,213.14,212.18,212.77,22002.0,198.3504,198.63,197.7353,198.2852,22002.0
2022-02-11 14:10:00,213.29,214.58,213.29,214.22,38439.0,198.7698,199.972,198.7698,199.6365,38439.0
2022-02-11 14:20:00,214.16,214.47,213.33,213.47,14910.0,199.5805,199.8694,198.807,198.9375,14910.0
2022-02-11 14:30:00,213.42,214.39,213.37,214.06,29871.0,198.8909,199.7949,198.8443,199.4874,29871.0
2022-02-11 14:40:00,214.02,214.26,213.37,213.46,15631.0,199.4501,199.6737,198.8443,198.9282,15631.0
2022-02-11 14:50:00,213.51,214.18,213.2,214.14,13351.0,198.9748,199.5992,198.6859,199.5619,13351.0
2022-02-11 15:00:00,214.24,214.94,213.96,214.1,39110.0,199.6551,200.3074,199.3942,199.5246,39110.0
2022-02-11 15:10:00,214.21,214.41,213.62,213.65,14658.0,199.6271,199.8135,199.0773,199.1053,14658.0
2022-02-11 15:20:00,213.63,214.25,213.52,214.24,13838.0,199.0866,199.6644,198.9841,199.6551,13838.0
2022-02-11 15:30:00,214.25,214.37,213.62,213.89,27327.0,199.6644,199.7762,199.0773,199.3289,27327.0
2022-02-11 15:40:00,213.82,214.69,213.26,214.59,29323.0,199.2637,200.0745,198.7418,199.9813,29323.0
2022-02-11 15:50:00,214.78,214.78,213.69,213.71,80985.0,200.1583,200.1583,199.1425,199.1612,80985.0
2022-02-14 09:30:00,213.75,214.64,212.68,213.14,31151.0,199.1985,200.0279,198.2013,198.63,31151.0
2022-02-14 09:40:00,213.23,214.3,212.44,213.26,17184.0,198.7139,199.711,197.9776,198.7418,17184.0
2022-02-14 09:50:00,213.16,213.24,212.64,212.87,16332.0,198.6486,198.7232,198.164,198.3784,16332.0
2022-02-14 10:00:00,212.71,212.74,211.69,211.69,6915.0,198.2293,198.2572,197.2787,197.2787,6915.0
2022-02-14 10:10:00,211.81,212.67,211.48,211.73,7448.0,197.3905,198.192,197.083,197.316,7448.0
2022-02-14 10:20:00,211.7,212.55,211.7,212.2,10804.0,197.288,198.0801,197.288,197.754,10804.0
2022-02-14 10:30:00,212.23,212.23,211.62,211.8,7033.0,197.7819,197.7819,197.2135,197.3812,7033.0
2022-02-14 10:40:00,211.87,211.96,210.8,210.85,10625.0,197.4464,197.5303,196.4493,196.4959,10625.0
2022-02-14 10:50:00,210.96,211.04,210.06,210.31,13380.0,196.5984,196.6729,195.7597,195.9926,13380.0
2022-02-14 11:00:00,210.3,210.6,210.03,210.43,13534.0,195.9833,196.2629,195.7317,196.1045,13534.0
2022-02-14 11:10:00,210.53,210.91,210.36,210.87,9439.0,196.1977,196.5518,196.0392,196.5145,9439.0
2022-02-14 11:20:00,210.9,210.9,210.35,210.75,9351.0,196.5425,196.5425,196.0299,196.4027,9351.0
2022-02-14 11:30:00,210.71,211.03,210.43,210.78,9829.0,196.3654,196.6636,196.1045,196.4306,9829.0
2022-02-14 11:40:00,210.86,211.49,210.81,211.49,11403.0,196.5052,197.0923,196.4586,197.0923,11403.0
2022-02-14 11:50:00,211.48,211.65,211.14,211.65,8520.0,197.083,197.2414,196.7661,197.2414,8520.0
2022-02-14 12:00:00,211.54,211.76,211.16,211.45,8577.0,197.1389,197.3439,196.7848,197.055,8577.0
2022-02-14 12:10:00,211.48,211.52,211.2,211.47,5119.0,197.083,197.1203,196.8221,197.0737,5119.0
2022-02-14 12:20:00,211.53,211.9,211.53,211.88,5997.0,197.1296,197.4744,197.1296,197.4558,5997.0
2022-02-14 12:30:00,211.84,211.98,211.62,211.95,8550.0,197.4185,197.549,197.2135,197.521,8550.0
2022-02-14 12:40:00,211.96,212.19,211.84,212.14,4761.0,197.5303,197.7447,197.4185,197.6981,4761.0
2022-02-14 12:50:00,212.19,212.28,212.04,212.25,4403.0,197.7447,197.8285,197.6049,197.8006,4403.0
2022-02-14 13:00:00,212.26,212.45,212.25,212.39,5264.0,197.8099,197.987,197.8006,197.931,5264.0
2022-02-14 13:10:00,212.34,212.36,212.17,212.33,4809.0,197.8844,197.9031,197.726,197.8751,4809.0
2022-02-14 13:20:00,212.22,212.38,212.09,212.3,8146.0,197.7726,197.9217,197.6515,197.8472,8146.0
2022-02-14 13:30:00,212.32,212.35,211.74,211.96,9587.0,197.8658,197.8938,197.3253,197.5303,9587.0
2022-02-14 13:40:00,211.89,211.93,211.29,211.3,6783.0,197.4651,197.5024,196.9059,196.9152,6783.0
2022-02-14 13:50:00,211.45,211.89,210.94,211.6,24580.0,197.055,197.4651,196.5798,197.1948,24580.0
2022-02-14 14:00:00,211.51,211.67,210.81,210.98,18747.0,197.1109,197.2601,196.4586,196.617,18747.0
2022-02-14 14:10:00,211.07,211.3,210.78,210.85,9422.0,196.7009,196.9152,196.4306,196.4959,9422.0
2022-02-14 14:20:00,210.87,211.84,210.87,211.77,12225.0,196.5145,197.4185,196.5145,197.3532,12225.0
2022-02-14 14:30:00,211.41,211.85,211.13,211.74,9071.0,197.0178,197.4278,196.7568,197.3253,9071.0
2022-02-14 14:40:00,211.62,211.96,211.5,211.69,10860.0,197.2135,197.5303,197.1016,197.2787,10860.0
2022-02-14 14:50:00,211.71,212.16,211.65,211.76,10549.0,197.2973,197.7167,197.2414,197.3439,10549.0
2022-02-14 15:00:00,211.82,211.9,211.1,211.53,14316.0,197.3998,197.4744,196.7289,197.1296,14316.0
2022-02-14 15:10:00,211.55,211.73,211.22,211.49,15187.0,197.1482,197.316,196.8407,197.0923,15187.0
2022-02-14 15:20:00,211.46,211.81,211.2,211.24,34423.0,197.0644,197.3905,196.8221,196.8593,34423.0
2022-02-14 15:30:00,211.25,211.91,211.15,211.56,35521.0,196.8686,197.4837,196.7755,197.1575,35521.0
2022-02-14 15:40:00,211.62,212.17,211.31,212.0,35173.0,197.2135,197.726,196.9246,197.5676,35173.0
2022-02-14 15:50:00,211.69,211.91,211.12,211.16,105634.0,197.2787,197.4837,196.7475,196.7848,105634.0
2022-02-15 09:30:00,211.98,213.09,211.86,212.94,34502.0,197.549,198.5834,197.4371,198.4436,34502.0
2022-02-15 09:40:00,212.78,213.19,212.59,212.81,12061.0,198.2945,198.6766,198.1174,198.3224,12061.0
2022-02-15 09:50:00,212.66,212.66,211.0,211.0,9253.0,198.1827,198.1827,196.6357,196.6357,9253.0
2022-02-15 10:00:00,211.08,211.59,211.07,211.51,8129.0,196.7102,197.1855,196.7009,197.1109,8129.0
2022-02-15 10:10:00,211.51,212.31,211.38,212.3,9203.0,197.1109,197.8565,196.9898,197.8472,9203.0
2022-02-15 10:20:00,212.28,212.78,212.15,212.78,5550.0,197.8285,198.2945,197.7074,198.2945,5550.0
2022-02-15 10:30:00,212.75,213.14,212.65,212.98,9274.0,198.2665,198.63,198.1733,198.4809,9274.0
2022-02-15 10:40:00,213.02,213.72,212.89,213.47,8103.0,198.5182,199.1705,198.397,198.9375,8103.0
2022-02-15 10:50:00,213.5,214.0,213.43,214.0,12913.0,198.9655,199.4314,198.9002,199.4314,12913.0
2022-02-15 11:00:00,214.06,214.17,213.95,214.01,7603.0,199.4874,199.5899,199.3848,199.4408,7603.0
2022-02-15 11:10:00,213.91,213.99,213.7,213.8,4070.0,199.3476,199.4221,199.1519,199.2451,4070.0
2022-02-15 11:20:00,213.9,213.98,213.32,213.66,12952.0,199.3382,199.4128,198.7977,199.1146,12952.0
2022-02-15 11:30:00,213.79,214.0,213.79,213.81,4518.0,199.2357,199.4314,199.2357,199.2544,4518.0
2022-02-15 11:40:00,213.96,213.96,213.55,213.55,5005.0,199.3942,199.3942,199.0121,199.0121,5005.0
2022-02-15 11:50:00,213.49,213.72,213.25,213.62,3579.0,198.9562,199.1705,198.7325,199.0773,3579.0
2022-02-15 12:00:00,213.74,213.91,213.5,213.54,7972.0,199.1891,199.3476,198.9655,199.0028,7972.0
2022-02-15 12:10:00,213.62,213.66,213.38,213.38,6785.0,199.0773,199.1146,198.8536,198.8536,6785.0
2022-02-15 12:20:00,213.43,213.53,213.29,213.48,4152.0,198.9002,198.9934,198.7698,198.9468,4152.0
2022-02-15 12:30:00,213.95,214.06,213.75,213.91,6316.0,199.3848,199.4874,199.1985,199.3476,6316.0
2022-02-15 12:40:00,213.88,214.02,213.59,213.64,3962.0,199.3196,199.4501,199.0493,199.0959,3962.0
2022-02-15 12:50:00,213.55,213.67,213.49,213.54,3976.0,199.0121,199.1239,198.9562,199.0028,3976.0
2022-02-15 13:00:00,213.71,213.71,213.5,213.66,2746.0,199.1612,199.1612,198.9655,199.1146,2746.0
2022-02-15 13:10:00,213.7,213.72,213.59,213.59,5500.0,199.1519,199.1705,199.0493,199.0493,5500.0
2022-02-15 13:20:00,213.67,213.93,213.67,213.93,5788.0,199.1239,199.3662,199.1239,199.3662,5788.0
2022-02-15 13:30:00,213.92,214.03,213.91,214.03,3266.0,199.3569,199.4594,199.3476,199.4594,3266.0
2022-02-15 13:40:00,213.99,214.13,213.95,213.96,4680.0,199.4221,199.5526,199.3848,199.3942,4680.0
2022-02-15 13:50:00,214.04,214.09,213.84,213.85,6855.0,199.4687,199.5153,199.2823,199.2916,6855.0
2022-02-15 14:00:00,213.85,213.91,213.43,213.55,4312.0,199.2916,199.3476,198.9002,199.0121,4312.0
2022-02-15 14:10:00,213.58,213.83,213.56,213.75,3127.0,199.04,199.273,199.0214,199.1985,3127.0
2022-02-15 14:20:00,213.75,213.79,213.65,213.78,4509.0,199.1985,199.2357,199.1053,199.2264,4509.0
2022-02-15 14:30:00,213.81,213.83,213.65,213.77,11227.0,199.2544,199.273,199.1053,199.2171,11227.0
2022-02-15 14:40:00,213.74,213.85,213.43,213.48,7646.0,199.1891,199.2916,198.9002,198.9468,7646.0
2022-02-15 14:50:00,213.52,213.61,213.41,213.42,6265.0,198.9841,199.068,198.8816,198.8909,6265.0
2022-02-15 15:00:00,213.44,213.67,213.44,213.5,9726.0,198.9096,199.1239,198.9096,198.9655,9726.0
2022-02-15 15:10:00,213.54,213.54,213.3,213.41,7384.0,199.0028,199.0028,198.7791,198.8816,7384.0
2022-02-15 15:20:00,213.39,213.45,213.09,213.09,9145.0,198.863,198.9189,198.5834,198.5834,9145.0
2022-02-15 15:30:00,213.09,213.13,212.12,212.17,19606.0,198.5834,198.6207,197.6794,197.726,19606.0
2022-02-15 15:40:00,212.24,212.45,211.97,212.26,23317.0,197.7913,197.987,197.5396,197.8099,23317.0
2022-02-15 15:50:00,212.39,212.96,212.37,212.78,47224.0,197.931,198.4622,197.9124,198.2945,47224.0
2022-02-16 09:30:00,212.68,214.19,212.51,214.19,24946.0,198.2013,199.6085,198.0429,199.6085,24946.0
2022-02-16 09:40:00,214.18,215.2,213.89,214.68,46072.0,199.5992,200.5497,199.3289,200.0651,46072.0
2022-02-16 09:50:00,214.49,214.5,213.15,213.3,10621.0,199.8881,199.8974,198.6393,198.7791,10621.0
2022-02-16 10:00:00,213.61,213.83,213.3,213.33,11864.0,199.068,199.273,198.7791,198.807,11864.0
2022-02-16 10:10:00,213.31,213.59,213.16,213.2,6077.0,198.7884,199.0493,198.6486,198.6859,6077.0
2022-02-16 10:20:00,213.36,213.71,213.14,213.71,5542.0,198.835,199.1612,198.63,199.1612,5542.0
2022-02-16 10:30:00,213.7,213.93,213.5,213.53,8680.0,199.1519,199.3662,198.9655,198.9934,8680.0
2022-02-16 10:40:00,213.33,213.33,212.93,212.93,2908.0,198.807,198.807,198.4343,198.4343,2908.0
2022-02-16 10:50:00,212.84,213.04,212.64,212.83,10706.0,198.3504,198.5368,198.164,198.3411,10706.0
2022-02-16 11:00:00,212.88,213.12,212.59,212.85,5776.0,198.3877,198.6113,198.1174,198.3597,5776.0
2022-02-16 11:10:00,212.9,213.1,212.84,212.98,3470.0,198.4063,198.5927,198.3504,198.4809,3470.0
2022-02-16 11:20:00,212.95,213.55,212.91,213.53,7274.0,198.4529,199.0121,198.4156,198.9934,7274.0
2022-02-16 11:30:00,213.5,213.54,213.19,213.29,5432.0,198.9655,199.0028,198.6766,198.7698,5432.0
2022-02-16 11:40:00,213.28,213.47,213.1,213.28,3567.0,198.7605,198.9375,198.5927,198.7605,3567.0
2022-02-16 11:50:00,213.28,213.48,213.19,213.43,5916.0,198.7605,198.9468,198.6766,198.9002,5916.0
2022-02-16 12:00:00,213.34,213.49,213.27,213.39,5577.0,198.8164,198.9562,198.7511,198.863,5577.0
2022-02-16 12:10:00,213.38,213.68,213.38,213.53,4805.0,198.8536,199.1332,198.8536,198.9934,4805.0
2022-02-16 12:20:00,213.49,213.59,213.43,213.55,7042.0,198.9562,199.0493,198.9002,199.0121,7042.0
2022-02-16 12:30:00,213.49,213.49,212.94,213.19,6770.0,198.9562,198.9562,198.4436,198.6766,6770.0
2022-02-16 12:40:00,213.22,213.74,213.22,213.67,12318.0,198.7045,199.1891,198.7045,199.1239,12318.0
2022-02-16 12:50:00,213.74,213.79,213.42,213.53,6440.0,199.1891,199.2357,198.8909,198.9934,6440.0
2022-02-16 13:00:00,213.45,213.64,213.45,213.53,3953.0,198.9189,199.0959,198.9189,198.9934,3953.0
2022-02-16 13:10:00,213.57,213.65,213.51,213.52,2600.0,199.0307,199.1053,198.9748,198.9841,2600.0
2022-02-16 13:20:00,213.51,213.68,213.46,213.56,3565.0,198.9748,199.1332,198.9282,199.0214,3565.0
2022-02-16 13:30:00,213.46,213.59,213.46,213.57,2739.0,198.9282,199.0493,198.9282,199.0307,2739.0
2022-02-16 13:40:00,213.59,213.59,213.26,213.36,7571.0,199.0493,199.0493,198.7418,198.835,7571.0
2022-02-16 13:50:00,213.37,213.61,213.26,213.55,4914.0,198.8443,199.068,198.7418,199.0121,4914.0
2022-02-16 14:00:00,213.63,214.18,213.17,213.9,9730.0,199.0866,199.5992,198.6579,199.3382,9730.0
2022-02-16 14:10:00,213.78,214.35,213.55,214.34,9240.0,199.2264,199.7576,199.0121,199.7483,9240.0
2022-02-16 14:20:00,214.21,214.66,214.13,214.66,9651.0,199.6271,200.0465,199.5526,200.0465,9651.0
2022-02-16 14:30:00,214.68,215.0,214.14,214.32,20332.0,200.0651,200.3634,199.5619,199.7297,20332.0
2022-02-16 14:40:00,214.34,214.44,214.15,214.21,5871.0,199.7483,199.8415,199.5712,199.6271,5871.0
2022-02-16 14:50:00,214.2,214.61,214.16,214.57,7384.0,199.6178,199.9999,199.5805,199.9626,7384.0
2022-02-16 15:00:00,214.57,214.86,214.53,214.6,6405.0,199.9626,200.2329,199.9254,199.9906,6405.0
2022-02-16 15:10:00,214.65,214.8,214.45,214.76,8223.0,200.0372,200.177,199.8508,200.1397,8223.0
2022-02-16 15:20:00,214.79,214.93,214.68,214.79,6222.0,200.1677,200.2981,200.0651,200.1677,6222.0
2022-02-16 15:30:00,214.83,215.0,214.56,214.99,12593.0,200.2049,200.3634,199.9533,200.354,12593.0
2022-02-16 15:40:00,214.92,215.12,214.71,215.11,20829.0,200.2888,200.4752,200.0931,200.4659,20829.0
2022-02-16 15:50:00,215.17,215.32,214.35,214.41,61781.0,200.5218,200.6616,199.7576,199.8135,61781.0
2022-02-17 09:30:00,213.73,214.02,212.64,213.93,21937.0,199.1798,199.4501,198.164,199.3662,21937.0
2022-02-17 09:40:00,213.94,214.4,213.49,213.87,21187.0,199.3755,199.8042,198.9562,199.3103,21187.0
2022-02-17 09:50:00,213.71,213.71,212.4,212.4,14807.0,199.1612,199.1612,197.9404,197.9404,14807.0
2022-02-17 10:00:00,212.49,212.83,212.24,212.75,12139.0,198.0242,198.3411,197.7913,198.2665,12139.0
2022-02-17 10:10:00,212.74,213.37,212.58,213.24,13996.0,198.2572,198.8443,198.1081,198.7232,13996.0
2022-02-17 10:20:00,213.11,213.55,212.82,213.47,12517.0,198.602,199.0121,198.3318,198.9375,12517.0
2022-02-17 10:30:00,213.41,213.89,213.36,213.75,8692.0,198.8816,199.3289,198.835,199.1985,8692.0
2022-02-17 10:40:00,213.77,214.21,213.46,213.48,7503.0,199.2171,199.6271,198.9282,198.9468,7503.0
2022-02-17 10:50:00,213.4,213.92,213.4,213.88,13473.0,198.8723,199.3569,198.8723,199.3196,13473.0
2022-02-17 11:00:00,213.84,214.26,213.84,213.93,10658.0,199.2823,199.6737,199.2823,199.3662,10658.0
2022-02-17 11:10:00,214.06,214.48,213.89,214.29,13690.0,199.4874,199.8788,199.3289,199.7017,13690.0
2022-02-17 11:20:00,214.28,214.66,214.2,214.47,19453.0,199.6924,200.0465,199.6178,199.8694,19453.0
2022-02-17 11:30:00,214.5,214.56,214.14,214.35,7287.0,199.8974,199.9533,199.5619,199.7576,7287.0
2022-02-17 11:40:00,214.39,214.9,214.36,214.85,7254.0,199.7949,200.2702,199.7669,200.2236,7254.0
2022-02-17 11:50:00,214.84,215.09,214.67,214.93,8055.0,200.2143,200.4472,200.0558,200.2981,8055.0
2022-02-17 12:00:00,214.83,215.4,214.69,215.27,6282.0,200.2049,200.7361,200.0745,200.615,6282.0
2022-02-17 12:10:00,215.22,215.39,215.08,215.37,4840.0,200.5684,200.7268,200.4379,200.7082,4840.0
2022-02-17 12:20:00,215.4,215.41,214.95,215.16,8099.0,200.7361,200.7454,200.3168,200.5125,8099.0
2022-02-17 12:30:00,215.12,215.22,214.95,215.04,5918.0,200.4752,200.5684,200.3168,200.4006,5918.0
2022-02-17 12:40:00,214.97,215.05,214.63,214.75,7593.0,200.3354,200.41,200.0185,200.1304,7593.0
2022-02-17 12:50:00,214.71,215.1,214.71,214.94,4790.0,200.0931,200.4566,200.0931,200.3074,4790.0
2022-02-17 13:00:00,214.97,215.06,214.72,214.85,4367.0,200.3354,200.4193,200.1024,200.2236,4367.0
2022-02-17 13:10:00,214.89,215.13,214.79,215.01,4047.0,200.2608,200.4845,200.1677,200.3727,4047.0
2022-02-17 13:20:00,215.0,215.21,214.89,215.08,24627.0,200.3634,200.5591,200.2608,200.4379,24627.0
2022-02-17 13:30:00,215.04,215.55,215.04,215.42,15794.0,200.4006,200.8759,200.4006,200.7548,15794.0
2022-02-17 13:40:00,215.44,215.44,215.13,215.23,11217.0,200.7734,200.7734,200.4845,200.5777,11217.0
2022-02-17 13:50:00,215.18,215.44,215.18,215.29,6134.0,200.5311,200.7734,200.5311,200.6336,6134.0
2022-02-17 14:00:00,215.29,215.31,215.01,215.05,10069.0,200.6336,200.6523,200.3727,200.41,10069.0
2022-02-17 14:10:00,215.05,215.33,214.8,215.31,18898.0,200.41,200.6709,200.177,200.6523,18898.0
2022-02-17 14:20:00,215.27,215.33,214.9,214.97,9464.0,200.615,200.6709,200.2702,200.3354,9464.0
2022-02-17 14:30:00,214.92,214.98,214.77,214.95,12160.0,200.2888,200.3447,200.149,200.3168,12160.0
2022-02-17 14:40:00,214.91,214.98,214.85,214.93,7130.0,200.2795,200.3447,200.2236,200.2981,7130.0
2022-02-17 14:50:00,214.95,214.96,214.76,214.76,9795.0,200.3168,200.3261,200.1397,200.1397,9795.0
2022-02-17 15:00:00,214.78,214.96,214.23,214.23,10679.0,200.1583,200.3261,199.6458,199.6458,10679.0
2022-02-17 15:10:00,214.13,214.18,213.89,214.03,8614.0,199.5526,199.5992,199.3289,199.4594,8614.0
2022-02-17 15:20:00,213.99,214.45,213.99,214.33,14401.0,199.4221,199.8508,199.4221,199.739,14401.0
2022-02-17 15:30:00,214.44,214.9,214.36,214.82,15923.0,199.8415,200.2702,199.7669,200.1956,15923.0
2022-02-17 15:40:00,214.77,215.11,214.5,214.54,24928.0,200.149,200.4659,199.8974,199.9347,24928.0
2022-02-17 15:50:00,214.42,214.66,214.02,214.39,86503.0,199.8228,200.0465,199.4501,199.7949,86503.0
2022-02-18 09:30:00,213.83,217.33,213.83,217.06,89143.0,199.273,202.5347,199.273,202.2831,89143.0
2022-02-18 09:40:00,217.0,217.49,216.05,216.76,65008.0,202.2272,202.6838,201.3419,202.0035,65008.0
2022-02-18 09:50:00,216.88,218.34,216.42,218.34,51070.0,202.1154,203.476,201.6867,203.476,51070.0
2022-02-18 10:00:00,218.23,218.58,218.1,218.25,37098.0,203.3735,203.6996,203.2523,203.3921,37098.0
2022-02-18 10:10:00,218.26,218.58,218.01,218.53,24354.0,203.4014,203.6996,203.1684,203.653,24354.0
2022-02-18 10:20:00,218.54,218.6,217.79,218.28,29558.0,203.6624,203.7183,202.9634,203.4201,29558.0
2022-02-18 10:30:00,218.23,218.31,216.89,216.89,44321.0,203.3735,203.448,202.1247,202.1247,44321.0
2022-02-18 10:40:00,216.87,216.87,215.95,216.0,22943.0,202.1061,202.1061,201.2487,201.2953,22943.0
2022-02-18 10:50:00,216.14,216.51,215.17,215.29,18693.0,201.4258,201.7706,200.5218,200.6336,18693.0
2022-02-18 11:00:00,215.26,215.54,214.77,214.98,22878.0,200.6057,200.8666,200.149,200.3447,22878.0
2022-02-18 11:10:00,215.01,215.73,214.81,215.47,16578.0,200.3727,201.0437,200.1863,200.8014,16578.0
2022-02-18 11:20:00,215.5,216.06,215.5,215.85,11562.0,200.8293,201.3512,200.8293,201.1555,11562.0
2022-02-18 11:30:00,215.91,216.15,215.65,215.84,12403.0,201.2114,201.4351,200.9691,201.1462,12403.0
2022-02-18 11:40:00,215.91,215.94,215.04,215.08,13330.0,201.2114,201.2394,200.4006,200.4379,13330.0
2022-02-18 11:50:00,215.09,215.09,214.33,214.35,12778.0,200.4472,200.4472,199.739,199.7576,12778.0
2022-02-18 12:00:00,214.34,214.96,214.18,214.64,15322.0,199.7483,200.3261,199.5992,200.0279,15322.0
2022-02-18 12:10:00,214.65,215.36,214.65,215.16,7810.0,200.0372,200.6989,200.0372,200.5125,7810.0
2022-02-18 12:20:00,215.23,215.44,214.8,215.27,9121.0,200.5777,200.7734,200.177,200.615,9121.0
2022-02-18 12:30:00,215.19,215.51,214.85,215.25,13057.0,200.5404,200.8386,200.2236,200.5963,13057.0
2022-02-18 12:40:00,215.48,215.71,215.31,215.35,9818.0,200.8107,201.025,200.6523,200.6895,9818.0
2022-02-18 12:50:00,215.48,215.56,215.11,215.11,11207.0,200.8107,200.8852,200.4659,200.4659,11207.0
2022-02-18 13:00:00,215.17,215.58,215.06,215.55,7669.0,200.5218,200.9039,200.4193,200.8759,7669.0
2022-02-18 13:10:00,215.62,215.62,215.09,215.22,10560.0,200.9412,200.9412,200.4472,200.5684,10560.0
2022-02-18 13:20:00,215.27,215.74,215.24,215.27,4760.0,200.615,201.053,200.587,200.615,4760.0
2022-02-18 13:30:00,215.25,215.39,215.14,215.23,11022.0,200.5963,200.7268,200.4938,200.5777,11022.0
2022-02-18 13:40:00,215.21,215.63,215.04,215.52,6340.0,200.5591,200.9505,200.4006,200.848,6340.0
2022-02-18 13:50:00,215.49,216.1,215.48,215.96,17289.0,200.82,201.3885,200.8107,201.258,17289.0
2022-02-18 14:00:00,215.91,216.22,215.9,216.01,29442.0,201.2114,201.5003,201.2021,201.3046,29442.0
2022-02-18 14:10:00,215.99,216.45,215.91,216.41,9119.0,201.286,201.7146,201.2114,201.6774,9119.0
2022-02-18 14:20:00,216.44,216.83,216.39,216.76,8499.0,201.7053,202.0688,201.6587,202.0035,8499.0
2022-02-18 14:30:00,216.75,216.93,216.24,216.24,17757.0,201.9942,202.162,201.5189,201.5189,17757.0
2022-02-18 14:40:00,216.31,216.4,216.08,216.08,9956.0,201.5842,201.6681,201.3698,201.3698,9956.0
2022-02-18 14:50:00,216.02,216.93,215.99,216.89,15340.0,201.3139,202.162,201.286,202.1247,15340.0
2022-02-18 15:00:00,216.84,217.0,216.18,216.28,9820.0,202.0781,202.2272,201.463,201.5562,9820.0
2022-02-18 15:10:00,216.43,216.69,216.13,216.33,21562.0,201.696,201.9383,201.4164,201.6028,21562.0
2022-02-18 15:20:00,216.32,216.79,216.31,216.37,19641.0,201.5935,202.0315,201.5842,201.6401,19641.0
2022-02-18 15:30:00,216.16,216.28,215.95,216.13,28288.0,201.4444,201.5562,201.2487,201.4164,28288.0
2022-02-18 15:40:00,216.14,216.97,216.14,216.64,42830.0,201.4258,202.1992,201.4258,201.8917,42830.0
2022-02-18 15:50:00,216.64,216.69,215.59,215.83,115928.0,201.8917,201.9383,200.9132,201.1369,115928.0
2022-02-22 09:30:00,220.0,220.0,218.16,218.16,112516.0,205.023,205.023,203.3082,203.3082,112516.0
2022-02-22 09:40:00,218.11,219.2,217.39,219.14,62041.0,203.2616,204.2774,202.5907,204.2215,62041.0
2022-02-22 09:50:00,219.18,219.9,218.95,219.87,49386.0,204.2588,204.9298,204.0445,204.9018,49386.0
2022-02-22 10:00:00,219.84,219.95,219.01,219.08,36401.0,204.8739,204.9764,204.1004,204.1656,36401.0
2022-02-22 10:10:00,219.02,219.45,218.74,219.38,37226.0,204.1097,204.5104,203.8487,204.4452,37226.0
2022-02-22 10:20:00,219.28,219.56,218.56,219.4,25648.0,204.352,204.6129,203.681,204.4638,25648.0
2022-02-22 10:30:00,219.49,219.86,219.32,219.52,19874.0,204.5477,204.8925,204.3893,204.5756,19874.0
2022-02-22 10:40:00,219.56,219.66,219.0,219.29,16623.0,204.6129,204.7061,204.091,204.3613,16623.0
2022-02-22 10:50:00,219.17,219.17,218.75,218.91,23271.0,204.2495,204.2495,203.8581,204.0072,23271.0
2022-02-22 11:00:00,218.93,219.22,218.82,219.04,30080.0,204.0258,204.2961,203.9233,204.1283,30080.0
2022-02-22 11:10:00,219.07,219.34,219.03,219.24,16700.0,204.1563,204.4079,204.119,204.3147,16700.0
2022-02-22 11:20:00,219.21,219.93,219.18,219.66,23288.0,204.2868,204.9577,204.2588,204.7061,23288.0
2022-02-22 11:30:00,219.67,219.99,219.61,219.76,15827.0,204.7154,205.0137,204.6595,204.7993,15827.0
2022-02-22 11:40:00,219.77,220.1,219.68,219.83,43792.0,204.8086,205.1162,204.7248,204.8645,43792.0
2022-02-22 11:50:00,219.84,220.05,219.19,219.21,11340.0,204.8739,205.0696,204.2681,204.2868,11340.0
2022-02-22 12:00:00,219.18,219.59,219.17,219.55,24622.0,204.2588,204.6409,204.2495,204.6036,24622.0
2022-02-22 12:10:00,219.58,219.58,219.31,219.44,20837.0,204.6316,204.6316,204.3799,204.5011,20837.0
2022-02-22 12:20:00,219.41,219.51,218.21,218.24,19789.0,204.4731,204.5663,203.3548,203.3828,19789.0
2022-02-22 12:30:00,218.15,218.23,217.36,217.42,14858.0,203.2989,203.3735,202.5627,202.6186,14858.0
2022-02-22 12:40:00,217.39,217.52,216.76,216.9,36801.0,202.5907,202.7118,202.0035,202.134,36801.0
2022-02-22 12:50:00,216.91,217.43,216.73,216.73,32190.0,202.1433,202.6279,201.9756,201.9756,32190.0
2022-02-22 13:00:00,216.81,217.0,216.35,216.58,16587.0,202.0501,202.2272,201.6215,201.8358,16587.0
2022-02-22 13:10:00,216.58,216.66,215.91,216.12,14914.0,201.8358,201.9104,201.2114,201.4071,14914.0
2022-02-22 13:20:00,216.16,216.48,216.15,216.45,18544.0,201.4444,201.7426,201.4351,201.7146,18544.0
2022-02-22 13:30:00,216.38,216.6,216.0,216.13,12665.0,201.6494,201.8544,201.2953,201.4164,12665.0
2022-02-22 13:40:00,216.18,216.42,215.5,215.52,12548.0,201.463,201.6867,200.8293,200.848,12548.0
2022-02-22 13:50:00,215.43,215.58,215.13,215.57,19592.0,200.7641,200.9039,200.4845,200.8946,19592.0
2022-02-22 14:00:00,215.63,215.69,215.26,215.39,16409.0,200.9505,201.0064,200.6057,200.7268,16409.0
2022-02-22 14:10:00,215.43,216.17,215.27,216.15,48721.0,200.7641,201.4537,200.615,201.4351,48721.0
2022-02-22 14:20:00,216.06,216.46,215.34,216.16,34116.0,201.3512,201.724,200.6802,201.4444,34116.0
2022-02-22 14:30:00,216.08,216.65,215.83,216.28,30358.0,201.3698,201.901,201.1369,201.5562,30358.0
2022-02-22 14:40:00,216.34,216.9,215.88,216.9,14394.0,201.6121,202.134,201.1835,202.134,14394.0
2022-02-22 14:50:00,216.96,217.66,216.8,217.28,27346.0,202.1899,202.8423,202.0408,202.4881,27346.0
2022-02-22 15:00:00,217.34,217.7,217.16,217.17,24133.0,202.5441,202.8795,202.3763,202.3856,24133.0
2022-02-22 15:10:00,217.25,217.76,217.03,217.07,35050.0,202.4602,202.9355,202.2552,202.2924,35050.0
2022-02-22 15:20:00,217.05,218.16,216.82,218.03,84730.0,202.2738,203.3082,202.0595,203.1871,84730.0
2022-02-22 15:30:00,218.02,218.02,217.46,217.76,36219.0,203.1778,203.1778,202.6559,202.9355,36219.0
2022-02-22 15:40:00,217.82,217.82,216.62,216.67,43294.0,202.9914,202.9914,201.8731,201.9197,43294.0
2022-02-22 15:50:00,216.5,216.88,216.26,216.83,120970.0,201.7612,202.1154,201.5376,202.0688,120970.0
2022-02-23 09:30:00,218.06,218.88,217.22,218.01,41247.0,203.215,203.9792,202.4322,203.1684,41247.0
2022-02-23 09:40:00,217.94,218.63,217.41,218.09,21892.0,203.1032,203.7462,202.6093,203.243,21892.0
2022-02-23 09:50:00,218.24,218.74,217.92,218.3,19421.0,203.3828,203.8487,203.0846,203.4387,19421.0
2022-02-23 10:00:00,218.39,218.39,217.71,217.96,36478.0,203.5226,203.5226,202.8889,203.1218,36478.0
2022-02-23 10:10:00,217.8,218.07,217.5,217.68,31937.0,202.9727,203.2244,202.6932,202.8609,31937.0
2022-02-23 10:20:00,217.59,217.67,216.87,216.96,17710.0,202.777,202.8516,202.1061,202.1899,17710.0
2022-02-23 10:30:00,216.89,217.16,216.68,217.1,13263.0,202.1247,202.3763,201.929,202.3204,13263.0
2022-02-23 10:40:00,217.13,217.68,217.11,217.52,44400.0,202.3484,202.8609,202.3297,202.7118,44400.0
2022-02-23 10:50:00,217.53,217.92,217.2,217.2,24174.0,202.7211,203.0846,202.4136,202.4136,24174.0
2022-02-23 11:00:00,217.11,217.36,215.81,216.02,25268.0,202.3297,202.5627,201.1182,201.3139,25268.0
2022-02-23 11:10:00,216.06,216.93,215.99,216.66,13411.0,201.3512,202.162,201.286,201.9104,13411.0
2022-02-23 11:20:00,216.77,217.22,216.41,217.03,26139.0,202.0129,202.4322,201.6774,202.2552,26139.0
2022-02-23 11:30:00,216.95,217.21,216.65,216.92,8331.0,202.1806,202.4229,201.901,202.1527,8331.0
2022-02-23 11:40:00,216.93,217.39,216.71,217.23,25360.0,202.162,202.5907,201.9569,202.4415,25360.0
2022-02-23 11:50:00,217.46,217.77,217.42,217.56,8351.0,202.6559,202.9448,202.6186,202.7491,8351.0
2022-02-23 12:00:00,217.47,217.78,217.34,217.6,19675.0,202.6652,202.9541,202.5441,202.7864,19675.0
2022-02-23 12:10:00,217.67,218.05,217.43,218.05,11011.0,202.8516,203.2057,202.6279,203.2057,11011.0
2022-02-23 12:20:00,217.97,218.15,217.89,218.14,8995.0,203.1312,203.2989,203.0566,203.2896,8995.0
2022-02-23 12:30:00,218.21,218.33,217.78,217.78,12002.0,203.3548,203.4667,202.9541,202.9541,12002.0
2022-02-23 12:40:00,217.79,218.06,217.61,217.61,19148.0,202.9634,203.215,202.7957,202.7957,19148.0
2022-02-23 12:50:00,217.59,217.73,217.28,217.61,9920.0,202.777,202.9075,202.4881,202.7957,9920.0
2022-02-23 13:00:00,217.61,217.64,217.22,217.26,5217.0,202.7957,202.8236,202.4322,202.4695,5217.0
2022-02-23 13:10:00,217.28,217.31,216.64,217.08,19249.0,202.4881,202.5161,201.8917,202.3018,19249.0
2022-02-23 13:20:00,217.12,217.7,216.95,217.05,26338.0,202.339,202.8795,202.1806,202.2738,26338.0
2022-02-23 13:30:00,217.18,217.34,216.84,217.19,39671.0,202.395,202.5441,202.0781,202.4043,39671.0
2022-02-23 13:40:00,217.22,218.23,217.22,218.23,37210.0,202.4322,203.3735,202.4322,203.3735,37210.0
2022-02-23 13:50:00,218.21,218.29,217.5,217.81,42659.0,203.3548,203.4294,202.6932,202.9821,42659.0
2022-02-23 14:00:00,217.8,217.83,216.8,216.87,12637.0,202.9727,203.0007,202.0408,202.1061,12637.0
2022-02-23 14:10:00,216.9,217.17,216.66,217.12,17854.0,202.134,202.3856,201.9104,202.339,17854.0
2022-02-23 14:20:00,217.07,217.43,216.78,216.86,20535.0,202.2924,202.6279,202.0222,202.0967,20535.0
2022-02-23 14:30:00,216.93,217.12,216.84,217.0,12966.0,202.162,202.339,202.0781,202.2272,12966.0
2022-02-23 14:40:00,216.95,216.95,216.34,216.5,9664.0,202.1806,202.1806,201.6121,201.7612,9664.0
2022-02-23 14:50:00,216.44,216.73,215.92,216.4,44151.0,201.7053,201.9756,201.2207,201.6681,44151.0
2022-02-23 15:00:00,216.44,216.55,215.86,216.02,8943.0,201.7053,201.8078,201.1648,201.3139,8943.0
2022-02-23 15:10:00,215.96,216.33,215.87,216.04,12453.0,201.258,201.6028,201.1741,201.3326,12453.0
2022-02-23 15:20:00,216.09,216.79,215.99,216.74,19522.0,201.3792,202.0315,201.286,201.9849,19522.0
2022-02-23 15:30:00,216.7,216.8,216.22,216.22,47759.0,201.9476,202.0408,201.5003,201.5003,47759.0
2022-02-23 15:40:00,216.26,216.75,216.24,216.48,67912.0,201.5376,201.9942,201.5189,201.7426,67912.0
2022-02-23 15:50:00,216.45,216.78,216.19,216.25,159018.0,201.7146,202.0222,201.4723,201.5283,159018.0
2022-02-24 09:30:00,216.79,217.65,212.78,213.01,112436.0,202.0315,202.833,198.2945,198.5088,112436.0
2022-02-24 09:40:00,213.11,213.32,211.72,212.91,42138.0,198.602,198.7977,197.3067,198.4156,42138.0
2022-02-24 09:50:00,212.96,213.37,212.24,213.13,25766.0,198.4622,198.8443,197.7913,198.6207,25766.0
2022-02-24 10:00:00,213.37,213.63,212.4,212.96,44407.0,198.8443,199.0866,197.9404,198.4622,44407.0
2022-02-24 10:10:00,213.01,213.7,212.33,212.56,27688.0,198.5088,199.1519,197.8751,198.0895,27688.0
2022-02-24 10:20:00,212.51,212.81,211.41,211.67,17677.0,198.0429,198.3224,197.0178,197.2601,17677.0
2022-02-24 10:30:00,211.51,212.8,211.5,212.64,27809.0,197.1109,198.3131,197.1016,198.164,27809.0
2022-02-24 10:40:00,212.64,213.04,212.39,212.66,16006.0,198.164,198.5368,197.931,198.1827,16006.0
2022-02-24 10:50:00,212.58,213.25,212.1,212.48,16076.0,198.1081,198.7325,197.6608,198.0149,16076.0
2022-02-24 11:00:00,212.37,213.64,212.26,213.61,22588.0,197.9124,199.0959,197.8099,199.068,22588.0
2022-02-24 11:10:00,213.53,213.72,213.16,213.58,10239.0,198.9934,199.1705,198.6486,199.04,10239.0
2022-02-24 11:20:00,213.5,213.89,212.99,213.45,41776.0,198.9655,199.3289,198.4902,198.9189,41776.0
2022-02-24 11:30:00,213.44,213.56,212.99,213.52,23167.0,198.9096,199.0214,198.4902,198.9841,23167.0
2022-02-24 11:40:00,213.41,213.49,212.97,213.25,15673.0,198.8816,198.9562,198.4716,198.7325,15673.0
2022-02-24 11:50:00,213.19,213.63,213.08,213.51,23673.0,198.6766,199.0866,198.5741,198.9748,23673.0
2022-02-24 12:00:00,213.58,213.67,213.0,213.2,51689.0,199.04,199.1239,198.4995,198.6859,51689.0
2022-02-24 12:10:00,213.13,213.41,212.88,213.08,43042.0,198.6207,198.8816,198.3877,198.5741,43042.0
2022-02-24 12:20:00,213.09,213.19,212.67,213.16,22011.0,198.5834,198.6766,198.192,198.6486,22011.0
2022-02-24 12:30:00,213.15,213.68,212.95,213.68,24856.0,198.6393,199.1332,198.4529,199.1332,24856.0
2022-02-24 12:40:00,213.7,214.76,213.68,214.35,23655.0,199.1519,200.1397,199.1332,199.7576,23655.0
2022-02-24 12:50:00,214.41,214.74,213.52,213.52,18276.0,199.8135,200.1211,198.9841,198.9841,18276.0
2022-02-24 13:00:00,213.51,213.51,213.2,213.43,23918.0,198.9748,198.9748,198.6859,198.9002,23918.0
2022-02-24 13:10:00,213.37,214.12,213.22,214.04,22994.0,198.8443,199.5433,198.7045,199.4687,22994.0
2022-02-24 13:20:00,213.98,214.35,213.86,214.17,30326.0,199.4128,199.7576,199.301,199.5899,30326.0
2022-02-24 13:30:00,214.13,214.86,214.12,214.85,18036.0,199.5526,200.2329,199.5433,200.2236,18036.0
2022-02-24 13:40:00,214.87,215.92,214.39,215.84,27756.0,200.2422,201.2207,199.7949,201.1462,27756.0
2022-02-24 13:50:00,215.76,215.83,214.86,215.13,26799.0,201.0716,201.1369,200.2329,200.4845,26799.0
2022-02-24 14:00:00,215.22,215.44,214.24,214.24,38136.0,200.5684,200.7734,199.6551,199.6551,38136.0
2022-02-24 14:10:00,214.37,215.48,214.36,215.48,22687.0,199.7762,200.8107,199.7669,200.8107,22687.0
2022-02-24 14:20:00,215.55,215.81,215.38,215.64,15651.0,200.8759,201.1182,200.7175,200.9598,15651.0
2022-02-24 14:30:00,215.68,216.7,215.61,216.56,34905.0,200.9971,201.9476,200.9318,201.8172,34905.0
2022-02-24 14:40:00,216.59,216.92,216.31,216.59,24347.0,201.8451,202.1527,201.5842,201.8451,24347.0
2022-02-24 14:50:00,216.5,216.75,216.23,216.62,12758.0,201.7612,201.9942,201.5096,201.8731,12758.0
2022-02-24 15:00:00,216.7,217.25,216.63,216.88,11888.0,201.9476,202.4602,201.8824,202.1154,11888.0
2022-02-24 15:10:00,216.91,217.42,216.91,217.0,21672.0,202.1433,202.6186,202.1433,202.2272,21672.0
2022-02-24 15:20:00,216.92,217.23,216.5,216.75,25304.0,202.1527,202.4415,201.7612,201.9942,25304.0
2022-02-24 15:30:00,216.83,217.61,216.54,217.5,23494.0,202.0688,202.7957,201.7985,202.6932,23494.0
2022-02-24 15:40:00,217.54,218.24,217.48,218.12,33795.0,202.7304,203.3828,202.6745,203.271,33795.0
2022-02-24 15:50:00,218.24,218.94,218.03,218.54,108617.0,203.3828,204.0351,203.1871,203.6624,108617.0
2022-02-25 09:30:00,218.56,223.32,218.56,223.32,64050.0,203.681,208.117,203.681,208.117,64050.0
2022-02-25 09:40:00,223.32,223.54,221.93,222.51,33748.0,208.117,208.322,206.8216,207.3621,33748.0
2022-02-25 09:50:00,222.34,222.82,222.22,222.37,21315.0,207.2037,207.651,207.0918,207.2316,21315.0
2022-02-25 10:00:00,222.33,223.33,221.98,223.31,19275.0,207.1944,208.1263,206.8682,208.1076,19275.0
2022-02-25 10:10:00,223.21,223.72,223.14,223.48,30164.0,208.0144,208.4897,207.9492,208.2661,30164.0
2022-02-25 10:20:00,223.71,224.77,223.27,224.49,34072.0,208.4804,209.4682,208.0704,209.2073,34072.0
2022-02-25 10:30:00,224.38,224.43,223.68,224.1,26363.0,209.1048,209.1514,208.4524,208.8439,26363.0
2022-02-25 10:40:00,224.52,224.82,224.07,224.7,16191.0,209.2353,209.5148,208.8159,209.403,16191.0
2022-02-25 10:50:00,224.71,225.29,224.61,224.84,25926.0,209.4123,209.9528,209.3191,209.5335,25926.0
2022-02-25 11:00:00,224.85,225.97,224.68,225.9,29934.0,209.5428,210.5865,209.3844,210.5213,29934.0
2022-02-25 11:10:00,225.83,226.06,225.36,225.55,29395.0,210.4561,210.6704,210.0181,210.1951,29395.0
2022-02-25 11:20:00,225.58,225.79,225.31,225.53,25446.0,210.2231,210.4188,209.9715,210.1765,25446.0
2022-02-25 11:30:00,225.47,225.66,225.05,225.33,9952.0,210.1206,210.2977,209.7292,209.9901,9952.0
2022-02-25 11:40:00,225.38,225.52,225.19,225.23,8957.0,210.0367,210.1672,209.8597,209.8969,8957.0
2022-02-25 11:50:00,225.18,226.03,225.18,225.98,13669.0,209.8503,210.6425,209.8503,210.5959,13669.0
2022-02-25 12:00:00,225.9,226.2,225.68,225.78,15563.0,210.5213,210.8009,210.3163,210.4095,15563.0
2022-02-25 12:10:00,225.68,226.71,225.62,226.62,63534.0,210.3163,211.2762,210.2604,211.1923,63534.0
2022-02-25 12:20:00,226.7,227.1,226.52,227.1,33914.0,211.2669,211.6396,211.0991,211.6396,33914.0
2022-02-25 12:30:00,227.13,227.34,226.86,227.17,40151.0,211.6676,211.8633,211.416,211.7049,40151.0
2022-02-25 12:40:00,227.17,227.39,227.02,227.25,16440.0,211.7049,211.9099,211.5651,211.7794,16440.0
2022-02-25 12:50:00,227.28,227.32,226.94,227.1,16967.0,211.8074,211.8446,211.4905,211.6396,16967.0
2022-02-25 13:00:00,227.05,227.52,226.6,226.64,22531.0,211.593,212.031,211.1737,211.2109,22531.0
2022-02-25 13:10:00,226.66,227.06,226.09,227.03,33623.0,211.2296,211.6023,210.6984,211.5744,33623.0
2022-02-25 13:20:00,227.08,227.08,226.55,226.96,16798.0,211.621,211.621,211.1271,211.5092,16798.0
2022-02-25 13:30:00,226.92,227.04,226.52,226.84,38980.0,211.4719,211.5837,211.0991,211.3973,38980.0
2022-02-25 13:40:00,226.81,227.86,226.8,227.71,33105.0,211.3694,212.3479,211.36,212.2081,33105.0
2022-02-25 13:50:00,227.71,228.09,227.54,227.85,22866.0,212.2081,212.5622,212.0497,212.3386,22866.0
2022-02-25 14:00:00,227.85,228.2,227.4,227.62,29524.0,212.3386,212.6647,211.9192,212.1242,29524.0
2022-02-25 14:10:00,227.58,227.96,227.53,227.74,20317.0,212.0869,212.4411,212.0403,212.2361,20317.0
2022-02-25 14:20:00,227.68,228.07,227.67,227.9,13076.0,212.1801,212.5436,212.1708,212.3852,13076.0
2022-02-25 14:30:00,227.9,227.97,226.89,226.91,33254.0,212.3852,212.4504,211.4439,211.4626,33254.0
2022-02-25 14:40:00,226.9,227.42,226.77,227.22,29477.0,211.4532,211.9378,211.3321,211.7515,29477.0
2022-02-25 14:50:00,227.18,227.6,226.9,227.3,29096.0,211.7142,212.1056,211.4532,211.826,29096.0
2022-02-25 15:00:00,227.26,227.4,226.96,227.24,13142.0,211.7887,211.9192,211.5092,211.7701,13142.0
2022-02-25 15:10:00,227.17,227.4,226.87,227.28,19497.0,211.7049,211.9192,211.4253,211.8074,19497.0
2022-02-25 15:20:00,227.47,227.76,227.24,227.51,28698.0,211.9844,212.2547,211.7701,212.0217,28698.0
2022-02-25 15:30:00,227.59,227.73,226.77,227.12,39365.0,212.0963,212.2267,211.3321,211.6583,39365.0
2022-02-25 15:40:00,227.22,227.73,227.1,227.5,50004.0,211.7515,212.2267,211.6396,212.0124,50004.0
2022-02-25 15:50:00,227.49,228.08,227.47,227.92,139038.0,212.0031,212.5529,211.9844,212.4038,139038.0
2022-02-28 09:30:00,229.59,232.98,229.59,231.8,232922.0,213.9601,217.1193,213.9601,216.0197,232922.0
2022-02-28 09:40:00,231.9,232.19,229.14,229.3,153977.0,216.1129,216.3831,213.5407,213.6899,153977.0
2022-02-28 09:50:00,229.4,230.5,229.18,229.89,144129.0,213.783,214.8082,213.578,214.2397,144129.0
2022-02-28 10:00:00,230.04,231.88,229.63,230.86,74132.0,214.3795,216.0942,213.9974,215.1437,74132.0
2022-02-28 10:10:00,230.93,232.82,230.8,232.37,84387.0,215.2089,216.9702,215.0877,216.5509,84387.0
2022-02-28 10:20:00,232.35,232.95,231.61,231.77,51693.0,216.5322,217.0914,215.8426,215.9917,51693.0
2022-02-28 10:30:00,231.78,233.48,231.61,233.15,55451.0,216.001,217.5853,215.8426,217.2778,55451.0
2022-02-28 10:40:00,233.18,233.49,232.55,232.73,46933.0,217.3057,217.5946,216.7186,216.8863,46933.0
2022-02-28 10:50:00,232.67,233.16,232.01,233.14,54033.0,216.8304,217.2871,216.2154,217.2684,54033.0
2022-02-28 11:00:00,233.13,233.87,232.91,233.58,38239.0,217.2591,217.9487,217.0541,217.6785,38239.0
2022-02-28 11:10:00,233.57,233.82,233.11,233.12,37891.0,217.6692,217.9021,217.2405,217.2498,37891.0
2022-02-28 11:20:00,233.11,233.65,233.05,233.62,47998.0,217.2405,217.7437,217.1846,217.7158,47998.0
2022-02-28 11:30:00,233.64,233.98,233.42,233.63,35546.0,217.7344,218.0512,217.5294,217.7251,35546.0
2022-02-28 11:40:00,233.64,233.72,233.03,233.13,33460.0,217.7344,217.8089,217.1659,217.2591,33460.0
2022-02-28 11:50:00,233.05,234.46,232.89,234.27,34651.0,217.1846,218.4986,217.0355,218.3215,34651.0
2022-02-28 12:00:00,234.27,234.33,233.28,233.32,26087.0,218.3215,218.3774,217.3989,217.4362,26087.0
2022-02-28 12:10:00,233.07,233.39,232.87,233.27,18096.0,217.2032,217.5014,217.0168,217.3896,18096.0
2022-02-28 12:20:00,233.28,233.35,232.92,233.16,20910.0,217.3989,217.4641,217.0634,217.2871,20910.0
2022-02-28 12:30:00,233.17,233.17,232.34,232.84,23887.0,217.2964,217.2964,216.5229,216.9889,23887.0
2022-02-28 12:40:00,232.89,233.22,232.11,232.46,28525.0,217.0355,217.343,216.3086,216.6347,28525.0
2022-02-28 12:50:00,232.41,232.43,231.87,232.27,19928.0,216.5881,216.6068,216.0849,216.4577,19928.0
2022-02-28 13:00:00,232.31,233.56,232.25,233.48,38652.0,216.4949,217.6598,216.439,217.5853,38652.0
2022-02-28 13:10:00,233.43,233.81,232.86,232.87,39347.0,217.5387,217.8928,217.0075,217.0168,39347.0
2022-02-28 13:20:00,232.89,233.34,232.65,233.19,38737.0,217.0355,217.4548,216.8118,217.315,38737.0
2022-02-28 13:30:00,233.14,233.14,232.25,232.62,30839.0,217.2684,217.2684,216.439,216.7838,30839.0
2022-02-28 13:40:00,232.58,233.27,232.1,232.26,46978.0,216.7466,217.3896,216.2992,216.4483,46978.0
2022-02-28 13:50:00,232.3,232.64,232.27,232.54,16224.0,216.4856,216.8025,216.4577,216.7093,16224.0
2022-02-28 14:00:00,232.37,232.52,230.83,230.93,30221.0,216.5509,216.6906,215.1157,215.2089,30221.0
2022-02-28 14:10:00,230.97,231.36,230.62,231.23,30726.0,215.2462,215.6096,214.92,215.4885,30726.0
2022-02-28 14:20:00,231.36,231.61,230.92,231.19,23415.0,215.6096,215.8426,215.1996,215.4512,23415.0
2022-02-28 14:30:00,231.18,231.33,230.52,231.2,23213.0,215.4419,215.5817,214.8268,215.4605,23213.0
2022-02-28 14:40:00,231.18,231.73,231.12,231.38,18881.0,215.4419,215.9544,215.386,215.6283,18881.0
2022-02-28 14:50:00,231.54,232.47,231.52,232.09,20679.0,215.7774,216.644,215.7587,216.2899,20679.0
2022-02-28 15:00:00,232.03,232.41,231.58,232.26,15706.0,216.234,216.5881,215.8146,216.4483,15706.0
2022-02-28 15:10:00,232.45,232.6,231.84,232.5,21474.0,216.6254,216.7652,216.0569,216.672,21474.0
2022-02-28 15:20:00,232.66,233.0,232.31,232.67,27116.0,216.8211,217.138,216.4949,216.8304,27116.0
2022-02-28 15:30:00,232.46,232.46,231.72,232.03,40812.0,216.6347,216.6347,215.9451,216.234,40812.0
2022-02-28 15:40:00,232.14,234.36,232.14,234.18,66182.0,216.3365,218.4054,216.3365,218.2376,66182.0
2022-02-28 15:50:00,234.17,234.99,234.04,234.37,205491.0,218.2283,218.9925,218.1072,218.4147,205491.0
2022-03-01 09:30:00,235.0,236.87,234.91,235.32,111583.0,219.0018,220.7445,218.9179,219.3,111583.0
2022-03-01 09:40:00,235.57,236.93,235.22,236.9,24355.0,219.533,220.8004,219.2068,220.7725,24355.0
2022-03-01 09:50:00,236.97,237.03,235.0,235.19,35784.0,220.8377,220.8936,219.0018,219.1789,35784.0
2022-03-01 10:00:00,235.34,236.32,235.26,235.33,26724.0,219.3187,220.2319,219.2441,219.3093,26724.0
2022-03-01 10:10:00,235.27,236.09,235.05,235.25,22347.0,219.2534,220.0176,219.0484,219.2348,22347.0
2022-03-01 10:20:00,235.52,236.05,235.06,235.6,22828.0,219.4864,219.9803,219.0577,219.561,22828.0
2022-03-01 10:30:00,235.72,236.5,235.33,235.81,27794.0,219.6728,220.3997,219.3093,219.7567,27794.0
2022-03-01 10:40:00,235.79,235.79,235.19,235.53,28718.0,219.738,219.738,219.1789,219.4957,28718.0
2022-03-01 10:50:00,235.48,235.92,235.05,235.08,25679.0,219.4491,219.8592,219.0484,219.0764,25679.0
2022-03-01 11:00:00,235.01,235.82,234.88,235.04,21684.0,219.0111,219.766,218.89,219.0391,21684.0
2022-03-01 11:10:00,235.18,236.06,235.12,235.94,14587.0,219.1696,219.9896,219.1136,219.8778,14587.0
2022-03-01 11:20:00,235.79,236.35,235.7,236.0,20339.0,219.738,220.2599,219.6542,219.9337,20339.0
2022-03-01 11:30:00,236.09,236.09,234.54,234.7,21797.0,220.0176,220.0176,218.5731,218.7222,21797.0
2022-03-01 11:40:00,234.8,234.9,233.28,233.49,34146.0,218.8154,218.9086,217.3989,217.5946,34146.0
2022-03-01 11:50:00,233.55,233.81,233.17,233.56,16168.0,217.6505,217.8928,217.2964,217.6598,16168.0
2022-03-01 12:00:00,233.43,233.6,232.91,232.93,14372.0,217.5387,217.6971,217.0541,217.0727,14372.0
2022-03-01 12:10:00,232.98,234.0,232.64,234.0,16785.0,217.1193,218.0699,216.8025,218.0699,16785.0
2022-03-01 12:20:00,233.88,234.37,233.63,234.35,14482.0,217.9581,218.4147,217.7251,218.3961,14482.0
2022-03-01 12:30:00,234.23,234.44,233.71,234.36,31997.0,218.2842,218.4799,217.7996,218.4054,31997.0
2022-03-01 12:40:00,234.24,234.7,234.12,234.69,13409.0,218.2935,218.7222,218.1817,218.7129,13409.0
2022-03-01 12:50:00,234.76,235.35,234.3,234.89,25843.0,218.7781,219.328,218.3495,218.8993,25843.0
2022-03-01 13:00:00,234.86,235.03,234.52,234.67,17019.0,218.8713,219.0298,218.5545,218.6943,17019.0
2022-03-01 13:10:00,234.71,234.71,233.98,234.15,20325.0,218.7316,218.7316,218.0512,218.2097,20325.0
2022-03-01 13:20:00,234.27,234.71,233.98,234.15,16577.0,218.3215,218.7316,218.0512,218.2097,16577.0
2022-03-01 13:30:00,234.15,234.2,233.79,234.1,32841.0,218.2097,218.2563,217.8742,218.1631,32841.0
2022-03-01 13:40:00,234.05,234.65,233.9,234.12,19211.0,218.1165,218.6756,217.9767,218.1817,19211.0
2022-03-01 13:50:00,234.13,234.58,234.13,234.18,19145.0,218.191,218.6104,218.191,218.2376,19145.0
2022-03-01 14:00:00,234.14,234.18,233.48,233.55,17008.0,218.2004,218.2376,217.5853,217.6505,17008.0
2022-03-01 14:10:00,233.54,233.94,233.12,233.37,26605.0,217.6412,218.014,217.2498,217.4828,26605.0
2022-03-01 14:20:00,233.51,234.32,233.48,234.04,14184.0,217.6132,218.3681,217.5853,218.1072,14184.0
2022-03-01 14:30:00,234.07,234.3,233.53,234.1,19460.0,218.1351,218.3495,217.6319,218.1631,19460.0
2022-03-01 14:40:00,234.03,234.3,233.74,233.78,17239.0,218.0978,218.3495,217.8276,217.8649,17239.0
2022-03-01 14:50:00,233.69,233.74,233.04,233.46,18154.0,217.781,217.8276,217.1752,217.5667,18154.0
2022-03-01 15:00:00,233.46,234.75,233.41,234.35,18777.0,217.5667,218.7688,217.5201,218.3961,18777.0
2022-03-01 15:10:00,234.4,234.42,233.44,233.49,26538.0,218.4427,218.4613,217.548,217.5946,26538.0
2022-03-01 15:20:00,233.49,234.04,233.22,233.64,32635.0,217.5946,218.1072,217.343,217.7344,32635.0
2022-03-01 15:30:00,233.58,234.32,233.32,234.23,29005.0,217.6785,218.3681,217.4362,218.2842,29005.0
2022-03-01 15:40:00,234.21,234.69,233.02,233.02,52285.0,218.2656,218.7129,217.1566,217.1566,52285.0
2022-03-01 15:50:00,233.0,233.55,232.1,233.32,220135.0,217.138,217.6505,216.2992,217.4362,220135.0
2022-03-02 09:30:00,235.0,235.57,233.34,233.34,121621.0,219.0018,219.533,217.4548,217.4548,121621.0
2022-03-02 09:40:00,233.32,234.11,231.19,231.83,121886.0,217.4362,218.1724,215.4512,216.0476,121886.0
2022-03-02 09:50:00,231.73,231.95,230.1,230.54,62827.0,215.9544,216.1594,214.4354,214.8454,62827.0
2022-03-02 10:00:00,230.61,231.41,229.16,229.4,83994.0,214.9107,215.6562,213.5594,213.783,83994.0
2022-03-02 10:10:00,229.61,232.07,229.34,231.9,36888.0,213.9787,216.2713,213.7271,216.1129,36888.0
2022-03-02 10:20:00,231.84,232.91,231.63,232.45,59890.0,216.0569,217.0541,215.8612,216.6254,59890.0
2022-03-02 10:30:00,232.45,233.09,231.65,232.61,51731.0,216.6254,217.2218,215.8799,216.7745,51731.0
2022-03-02 10:40:00,232.62,233.38,232.54,233.22,67311.0,216.7838,217.4921,216.7093,217.343,67311.0
2022-03-02 10:50:00,233.18,234.95,232.62,234.86,64895.0,217.3057,218.9552,216.7838,218.8713,64895.0
2022-03-02 11:00:00,234.93,235.57,234.58,235.33,38737.0,218.9366,219.533,218.6104,219.3093,38737.0
2022-03-02 11:10:00,235.4,235.4,233.72,233.72,42890.0,219.3746,219.3746,217.8089,217.8089,42890.0
2022-03-02 11:20:00,233.9,235.02,233.89,234.31,54758.0,217.9767,219.0204,217.9674,218.3588,54758.0
2022-03-02 11:30:00,234.35,235.16,233.67,234.23,30494.0,218.3961,219.1509,217.7624,218.2842,30494.0
2022-03-02 11:40:00,234.27,234.97,234.18,234.31,24429.0,218.3215,218.9739,218.2376,218.3588,24429.0
2022-03-02 11:50:00,234.34,234.85,234.11,234.84,26748.0,218.3867,218.862,218.1724,218.8527,26748.0
2022-03-02 12:00:00,234.84,235.39,234.54,234.64,25253.0,218.8527,219.3653,218.5731,218.6663,25253.0
2022-03-02 12:10:00,234.59,234.81,233.85,234.68,30740.0,218.6197,218.8247,217.9301,218.7036,30740.0
2022-03-02 12:20:00,234.61,234.98,234.39,234.9,34219.0,218.6384,218.9832,218.4333,218.9086,34219.0
2022-03-02 12:30:00,234.89,235.2,234.71,234.97,17911.0,218.8993,219.1882,218.7316,218.9739,17911.0
2022-03-02 12:40:00,234.98,235.02,234.44,234.62,22999.0,218.9832,219.0204,218.4799,218.6477,22999.0
2022-03-02 12:50:00,234.55,234.69,234.39,234.64,20606.0,218.5824,218.7129,218.4333,218.6663,20606.0
2022-03-02 13:00:00,234.67,235.1,234.67,234.8,17682.0,218.6943,219.095,218.6943,218.8154,17682.0
2022-03-02 13:10:00,234.87,235.5,234.85,234.93,15388.0,218.8807,219.4678,218.862,218.9366,15388.0
2022-03-02 13:20:00,234.89,235.12,234.83,235.05,13721.0,218.8993,219.1136,218.8434,219.0484,13721.0
2022-03-02 13:30:00,235.07,235.33,234.99,235.17,33444.0,219.067,219.3093,218.9925,219.1602,33444.0
2022-03-02 13:40:00,235.13,235.13,234.48,234.71,37747.0,219.123,219.123,218.5172,218.7316,37747.0
2022-03-02 13:50:00,234.77,235.11,234.53,234.93,31745.0,218.7875,219.1043,218.5638,218.9366,31745.0
2022-03-02 14:00:00,234.92,235.12,234.47,234.65,20348.0,218.9273,219.1136,218.5079,218.6756,20348.0
2022-03-02 14:10:00,234.7,234.7,234.06,234.19,31840.0,218.7222,218.7222,218.1258,218.247,31840.0
2022-03-02 14:20:00,234.21,234.71,234.05,234.71,32239.0,218.2656,218.7316,218.1165,218.7316,32239.0
2022-03-02 14:30:00,234.71,235.42,234.61,235.28,32587.0,218.7316,219.3932,218.6384,219.2627,32587.0
2022-03-02 14:40:00,235.23,235.3,234.6,234.7,18595.0,219.2162,219.2814,218.629,218.7222,18595.0
2022-03-02 14:50:00,234.7,235.24,234.63,234.8,30618.0,218.7222,219.2255,218.657,218.8154,30618.0
2022-03-02 15:00:00,234.8,235.37,234.73,235.04,35904.0,218.8154,219.3466,218.7502,219.0391,35904.0
2022-03-02 15:10:00,235.01,235.73,234.88,235.64,28881.0,219.0111,219.6821,218.89,219.5982,28881.0
2022-03-02 15:20:00,235.64,236.24,235.38,236.24,36916.0,219.5982,220.1574,219.3559,220.1574,36916.0
2022-03-02 15:30:00,236.28,236.64,236.18,236.42,55758.0,220.1947,220.5302,220.1015,220.3251,55758.0
2022-03-02 15:40:00,236.4,236.57,235.82,235.98,78267.0,220.3065,220.4649,219.766,219.9151,78267.0
2022-03-02 15:50:00,236.04,236.35,235.44,235.71,183837.0,219.971,220.2599,219.4119,219.6635,183837.0
2022-03-03 09:30:00,236.78,237.5,236.17,236.57,61458.0,220.6606,221.3316,220.0922,220.4649,61458.0
2022-03-03 09:40:00,236.53,238.34,236.5,237.35,31500.0,220.4277,222.1144,220.3997,221.1918,31500.0
2022-03-03 09:50:00,237.59,237.97,236.94,237.97,16923.0,221.4155,221.7696,220.8097,221.7696,16923.0
2022-03-03 10:00:00,237.93,238.07,236.7,237.68,20242.0,221.7323,221.8628,220.5861,221.4994,20242.0
2022-03-03 10:10:00,237.77,238.15,237.37,237.88,15167.0,221.5832,221.9374,221.2105,221.6857,15167.0
2022-03-03 10:20:00,237.78,238.39,237.42,237.94,22985.0,221.5926,222.161,221.2571,221.7417,22985.0
2022-03-03 10:30:00,237.94,238.44,237.27,237.27,10583.0,221.7417,222.2076,221.1173,221.1173,10583.0
2022-03-03 10:40:00,237.19,237.61,236.73,237.19,12441.0,221.0427,221.4341,220.614,221.0427,12441.0
2022-03-03 10:50:00,237.21,237.45,237.1,237.2,24553.0,221.0614,221.285,220.9588,221.052,24553.0
2022-03-03 11:00:00,237.34,237.55,236.62,237.32,26879.0,221.1825,221.3782,220.5115,221.1639,26879.0
2022-03-03 11:10:00,237.17,237.42,236.77,237.16,38944.0,221.0241,221.2571,220.6513,221.0148,38944.0
2022-03-03 11:20:00,237.24,237.64,237.16,237.62,10051.0,221.0893,221.4621,221.0148,221.4434,10051.0
2022-03-03 11:30:00,237.54,237.7,237.31,237.4,9174.0,221.3689,221.518,221.1546,221.2384,9174.0
2022-03-03 11:40:00,237.46,237.52,237.14,237.35,15459.0,221.2943,221.3503,220.9961,221.1918,15459.0
2022-03-03 11:50:00,237.38,237.61,237.14,237.37,16563.0,221.2198,221.4341,220.9961,221.2105,16563.0
2022-03-03 12:00:00,237.16,237.71,237.13,237.67,16448.0,221.0148,221.5273,220.9868,221.49,16448.0
2022-03-03 12:10:00,237.62,238.08,237.53,237.9,15276.0,221.4434,221.8721,221.3596,221.7044,15276.0
2022-03-03 12:20:00,237.84,238.2,237.76,237.82,11344.0,221.6485,221.984,221.5739,221.6298,11344.0
2022-03-03 12:30:00,237.76,238.9,237.6,238.28,13758.0,221.5739,222.6363,221.4248,222.0585,13758.0
2022-03-03 12:40:00,238.16,238.78,238.07,238.47,17240.0,221.9467,222.5245,221.8628,222.2356,17240.0
2022-03-03 12:50:00,238.59,238.63,238.17,238.28,17369.0,222.3474,222.3847,221.956,222.0585,17369.0
2022-03-03 13:00:00,238.21,238.25,237.81,237.81,8441.0,221.9933,222.0306,221.6205,221.6205,8441.0
2022-03-03 13:10:00,237.8,238.28,237.7,238.17,8805.0,221.6112,222.0585,221.518,221.956,8805.0
2022-03-03 13:20:00,238.06,238.23,238.0,238.07,6440.0,221.8535,222.0119,221.7976,221.8628,6440.0
2022-03-03 13:30:00,238.1,238.59,237.82,238.34,14105.0,221.8908,222.3474,221.6298,222.1144,14105.0
2022-03-03 13:40:00,238.34,238.4,238.09,238.36,16201.0,222.1144,222.1703,221.8815,222.1331,16201.0
2022-03-03 13:50:00,238.41,238.98,238.41,238.86,34159.0,222.1797,222.7109,222.1797,222.599,34159.0
2022-03-03 14:00:00,238.93,239.24,238.84,238.93,32590.0,222.6643,222.9532,222.5804,222.6643,32590.0
2022-03-03 14:10:00,238.97,239.51,238.85,239.27,32797.0,222.7015,223.2048,222.5897,222.9811,32797.0
2022-03-03 14:20:00,239.27,239.76,238.98,239.75,16626.0,222.9811,223.4378,222.7109,223.4284,16626.0
2022-03-03 14:30:00,239.72,239.73,239.27,239.31,28102.0,223.4005,223.4098,222.9811,223.0184,28102.0
2022-03-03 14:40:00,239.33,239.65,239.11,239.11,13325.0,223.037,223.3353,222.832,222.832,13325.0
2022-03-03 14:50:00,239.11,239.17,238.58,238.65,20169.0,222.832,222.8879,222.3381,222.4033,20169.0
2022-03-03 15:00:00,238.64,238.76,238.25,238.51,15961.0,222.394,222.5058,222.0306,222.2729,15961.0
2022-03-03 15:10:00,238.38,239.2,238.16,239.09,16952.0,222.1517,222.9159,221.9467,222.8134,16952.0
2022-03-03 15:20:00,239.04,239.55,238.77,239.55,15195.0,222.7668,223.2421,222.5152,223.2421,15195.0
2022-03-03 15:30:00,239.56,239.56,238.37,238.48,32934.0,223.2514,223.2514,222.1424,222.2449,32934.0
2022-03-03 15:40:00,238.46,238.49,237.76,238.34,45584.0,222.2263,222.2542,221.5739,222.1144,45584.0
2022-03-03 15:50:00,238.23,238.6,237.96,238.1,93257.0,222.0119,222.3567,221.7603,221.8908,93257.0
2022-03-04 09:30:00,236.1,236.7,235.06,235.68,102034.0,220.0269,220.5861,219.0577,219.6355,102034.0
2022-03-04 09:40:00,235.44,237.54,235.44,236.24,30364.0,219.4119,221.3689,219.4119,220.1574,30364.0
2022-03-04 09:50:00,236.37,238.41,236.31,238.04,43217.0,220.2785,222.1797,220.2226,221.8349,43217.0
2022-03-04 10:00:00,238.19,238.19,236.21,236.22,18546.0,221.9746,221.9746,220.1294,220.1388,18546.0
2022-03-04 10:10:00,236.38,236.97,236.03,236.74,41219.0,220.2879,220.8377,219.9617,220.6234,41219.0
2022-03-04 10:20:00,236.69,236.9,236.25,236.9,18902.0,220.5768,220.7725,220.1667,220.7725,18902.0
2022-03-04 10:30:00,236.96,236.96,236.18,236.63,20629.0,220.8284,220.8284,220.1015,220.5208,20629.0
2022-03-04 10:40:00,236.52,237.97,236.18,237.8,37296.0,220.4183,221.7696,220.1015,221.6112,37296.0
2022-03-04 10:50:00,237.8,238.57,237.63,238.5,42554.0,221.6112,222.3288,221.4528,222.2635,42554.0
2022-03-04 11:00:00,238.58,238.86,238.18,238.63,22722.0,222.3381,222.599,221.9653,222.3847,22722.0
2022-03-04 11:10:00,238.67,238.96,238.22,238.63,33014.0,222.422,222.6922,222.0026,222.3847,33014.0
2022-03-04 11:20:00,238.6,238.6,237.63,237.97,36807.0,222.3567,222.3567,221.4528,221.7696,36807.0
2022-03-04 11:30:00,237.8,238.81,237.76,238.63,19217.0,221.6112,222.5524,221.5739,222.3847,19217.0
2022-03-04 11:40:00,238.58,238.8,238.27,238.8,37876.0,222.3381,222.5431,222.0492,222.5431,37876.0
2022-03-04 11:50:00,238.69,239.43,238.68,239.37,23838.0,222.4406,223.1302,222.4313,223.0743,23838.0
2022-03-04 12:00:00,239.49,240.71,239.27,240.37,81026.0,223.1861,224.3231,222.9811,224.0062,81026.0
2022-03-04 12:10:00,240.46,241.15,240.46,240.89,36945.0,224.0901,224.7331,224.0901,224.4908,36945.0
2022-03-04 12:20:00,240.99,241.81,240.81,241.75,27340.0,224.584,225.3482,224.4163,225.2923,27340.0
2022-03-04 12:30:00,241.7,242.19,241.7,241.91,51056.0,225.2457,225.7023,225.2457,225.4414,51056.0
2022-03-04 12:40:00,241.9,242.42,241.78,242.3,44163.0,225.4321,225.9167,225.3202,225.8048,44163.0
2022-03-04 12:50:00,242.31,243.17,242.02,243.02,76938.0,225.8142,226.6156,225.5439,226.4758,76938.0
2022-03-04 13:00:00,243.14,243.7,243.04,243.63,33200.0,226.5877,227.1095,226.4945,227.0443,33200.0
2022-03-04 13:10:00,243.63,243.63,243.18,243.23,28959.0,227.0443,227.0443,226.6249,226.6715,28959.0
2022-03-04 13:20:00,243.33,243.84,242.66,243.1,31931.0,226.7647,227.24,226.1403,226.5504,31931.0
2022-03-04 13:30:00,243.12,243.7,243.12,243.27,71259.0,226.569,227.1095,226.569,226.7088,71259.0
2022-03-04 13:40:00,243.22,243.37,242.98,243.26,58890.0,226.6622,226.802,226.4386,226.6995,58890.0
2022-03-04 13:50:00,243.3,243.67,243.06,243.17,44327.0,226.7368,227.0816,226.5131,226.6156,44327.0
2022-03-04 14:00:00,243.27,243.97,243.25,243.81,41305.0,226.7088,227.3612,226.6902,227.212,41305.0
2022-03-04 14:10:00,243.78,243.95,243.6,243.85,27472.0,227.1841,227.3425,227.0163,227.2493,27472.0
2022-03-04 14:20:00,243.8,244.41,243.65,244.21,38881.0,227.2027,227.7712,227.0629,227.5848,38881.0
2022-03-04 14:30:00,244.14,244.3,243.8,243.87,31262.0,227.5196,227.6687,227.2027,227.268,31262.0
2022-03-04 14:40:00,243.87,243.89,242.66,242.86,22196.0,227.268,227.2866,226.1403,226.3267,22196.0
2022-03-04 14:50:00,242.86,243.02,242.21,242.25,20325.0,226.3267,226.4758,225.721,225.7582,20325.0
2022-03-04 15:00:00,242.29,242.78,242.19,242.6,58194.0,225.7955,226.2522,225.7023,226.0844,58194.0
2022-03-04 15:10:00,242.6,242.78,242.14,242.24,18160.0,226.0844,226.2522,225.6557,225.7489,18160.0
2022-03-04 15:20:00,242.28,243.34,242.21,243.04,33735.0,225.7862,226.774,225.721,226.4945,33735.0
2022-03-04 15:30:00,243.06,243.54,242.81,242.97,79782.0,226.5131,226.9604,226.2801,226.4292,79782.0
2022-03-04 15:40:00,242.97,244.23,242.9,243.61,107991.0,226.4292,227.6035,226.364,227.0257,107991.0
2022-03-04 15:50:00,243.84,245.56,243.66,245.38,400084.0,227.24,228.8429,227.0723,228.6752,400084.0
2022-03-07 09:30:00,245.51,248.5,245.48,248.49,242071.0,228.7963,231.5828,228.7684,231.5734,242071.0
2022-03-07 09:40:00,248.5,251.42,248.49,251.18,193147.0,231.5828,234.304,231.5734,234.0803,193147.0
2022-03-07 09:50:00,251.21,252.33,249.84,251.49,126097.0,234.1083,235.152,232.8315,234.3692,126097.0
2022-03-07 10:00:00,251.45,252.85,250.58,252.72,99716.0,234.3319,235.6366,233.5212,235.5155,99716.0
2022-03-07 10:10:00,252.63,254.06,252.62,253.84,86801.0,235.4316,236.7643,235.4223,236.5592,86801.0
2022-03-07 10:20:00,253.74,253.83,251.59,252.73,105593.0,236.466,236.5499,234.4624,235.5248,105593.0
2022-03-07 10:30:00,252.73,253.97,252.61,253.56,66987.0,235.5248,236.6804,235.413,236.2983,66987.0
2022-03-07 10:40:00,253.59,254.79,253.35,254.7,200194.0,236.3263,237.4446,236.1026,237.3607,200194.0
2022-03-07 10:50:00,254.73,254.99,253.93,253.94,110104.0,237.3886,237.6309,236.6431,236.6524,110104.0
2022-03-07 11:00:00,253.88,253.88,251.36,252.62,94819.0,236.5965,236.5965,234.2481,235.4223,94819.0
2022-03-07 11:10:00,252.69,253.09,252.23,252.36,51333.0,235.4875,235.8603,235.0588,235.18,51333.0
2022-03-07 11:20:00,252.35,253.67,252.09,253.34,45714.0,235.1707,236.4008,234.9284,236.0933,45714.0
2022-03-07 11:30:00,253.51,254.24,252.46,252.48,62263.0,236.2517,236.932,235.2732,235.2918,62263.0
2022-03-07 11:40:00,252.4,252.99,252.04,252.36,50198.0,235.2173,235.7671,234.8818,235.18,50198.0
2022-03-07 11:50:00,252.27,252.27,251.26,251.9,62252.0,235.0961,235.0961,234.1549,234.7513,62252.0
2022-03-07 12:00:00,251.9,251.9,250.4,250.7,48155.0,234.7513,234.7513,233.3534,233.633,48155.0
2022-03-07 12:10:00,250.71,250.96,250.2,250.71,95307.0,233.6423,233.8753,233.167,233.6423,95307.0
2022-03-07 12:20:00,250.66,250.66,248.92,249.79,59201.0,233.5957,233.5957,231.9742,232.7849,59201.0
2022-03-07 12:30:00,249.75,249.81,248.56,248.94,74276.0,232.7477,232.8036,231.6387,231.9928,74276.0
2022-03-07 12:40:00,248.84,249.28,248.54,249.07,60288.0,231.8996,232.3097,231.62,232.114,60288.0
2022-03-07 12:50:00,249.02,249.73,248.7,249.6,53147.0,232.0674,232.729,231.7692,232.6079,53147.0
2022-03-07 13:00:00,249.53,250.08,249.18,249.29,38942.0,232.5426,233.0552,232.2165,232.319,38942.0
2022-03-07 13:10:00,249.23,249.79,249.0,249.35,75789.0,232.2631,232.7849,232.0487,232.3749,75789.0
2022-03-07 13:20:00,249.35,250.09,249.35,249.65,32244.0,232.3749,233.0645,232.3749,232.6545,32244.0
2022-03-07 13:30:00,249.64,250.24,249.39,250.09,38337.0,232.6452,233.2043,232.4122,233.0645,38337.0
2022-03-07 13:40:00,250.0,250.13,249.72,249.79,52472.0,232.9806,233.1018,232.7197,232.7849,52472.0
2022-03-07 13:50:00,249.82,250.26,249.6,250.2,29945.0,232.8129,233.2229,232.6079,233.167,29945.0
2022-03-07 14:00:00,250.25,250.42,249.82,250.24,42658.0,233.2136,233.3721,232.8129,233.2043,42658.0
2022-03-07 14:10:00,250.18,251.21,250.18,250.76,39008.0,233.1484,234.1083,233.1484,233.6889,39008.0
2022-03-07 14:20:00,250.69,250.83,249.95,250.64,48329.0,233.6237,233.7541,232.9341,233.5771,48329.0
2022-03-07 14:30:00,250.63,250.83,250.38,250.78,40468.0,233.5678,233.7541,233.3348,233.7075,40468.0
2022-03-07 14:40:00,250.78,251.01,250.49,250.91,32134.0,233.7075,233.9219,233.4373,233.8287,32134.0
2022-03-07 14:50:00,250.91,251.01,249.81,249.85,128957.0,233.8287,233.9219,232.8036,232.8409,128957.0
2022-03-07 15:00:00,249.92,250.69,249.87,250.48,128014.0,232.9061,233.6237,232.8595,233.428,128014.0
2022-03-07 15:10:00,250.48,250.6,249.35,249.4,107176.0,233.428,233.5398,232.3749,232.4215,107176.0
2022-03-07 15:20:00,249.43,250.0,248.82,249.58,125118.0,232.4495,232.9806,231.881,232.5892,125118.0
2022-03-07 15:30:00,249.49,249.49,248.0,248.77,91408.0,232.5054,232.5054,231.1168,231.8344,91408.0
2022-03-07 15:40:00,248.71,249.65,247.85,247.89,114488.0,231.7785,232.6545,230.977,231.0143,114488.0
2022-03-07 15:50:00,247.97,248.27,246.87,247.3,195847.0,231.0888,231.3684,230.0637,230.4645,195847.0
2022-03-08 09:30:00,247.38,247.86,244.1,244.1,86962.0,230.539,230.9863,227.4823,227.4823,86962.0
2022-03-08 09:40:00,244.0,245.18,243.04,243.41,66149.0,227.3891,228.4888,226.4945,226.8393,66149.0
2022-03-08 09:50:00,243.59,245.61,243.41,245.54,28235.0,227.007,228.8895,226.8393,228.8243,28235.0
2022-03-08 10:00:00,245.54,245.54,242.01,242.13,41014.0,228.8243,228.8243,225.5346,225.6464,41014.0
2022-03-08 10:10:00,242.13,242.56,241.25,241.98,74372.0,225.6464,226.0471,224.8263,225.5066,74372.0
2022-03-08 10:20:00,242.0,242.68,241.47,242.03,16879.0,225.5253,226.159,225.0314,225.5532,16879.0
2022-03-08 10:30:00,241.93,243.25,241.64,242.47,209805.0,225.46,226.6902,225.1898,225.9633,209805.0
2022-03-08 10:40:00,242.49,243.73,242.3,243.19,36194.0,225.9819,227.1375,225.8048,226.6343,36194.0
2022-03-08 10:50:00,243.25,243.46,242.66,243.4,24264.0,226.6902,226.8859,226.1403,226.83,24264.0
2022-03-08 11:00:00,243.37,243.63,242.3,242.71,31236.0,226.802,227.0443,225.8048,226.1869,31236.0
2022-03-08 11:10:00,242.64,243.62,242.6,243.62,39424.0,226.1217,227.035,226.0844,227.035,39424.0
2022-03-08 11:20:00,243.73,244.22,243.42,243.92,25479.0,227.1375,227.5941,226.8486,227.3146,25479.0
2022-03-08 11:30:00,243.96,243.96,242.97,243.29,20699.0,227.3518,227.3518,226.4292,226.7274,20699.0
2022-03-08 11:40:00,243.23,243.41,242.9,243.05,22365.0,226.6715,226.8393,226.364,226.5038,22365.0
2022-03-08 11:50:00,243.21,243.46,243.01,243.4,15121.0,226.6529,226.8859,226.4665,226.83,15121.0
2022-03-08 12:00:00,243.4,243.71,243.15,243.71,27447.0,226.83,227.1189,226.597,227.1189,27447.0
2022-03-08 12:10:00,243.81,245.28,243.81,244.66,29280.0,227.212,228.582,227.212,228.0042,29280.0
2022-03-08 12:20:00,244.27,244.4,241.86,244.19,46512.0,227.6407,227.7619,225.3948,227.5662,46512.0
2022-03-08 12:30:00,244.01,244.12,241.91,242.02,32545.0,227.3984,227.5009,225.4414,225.5439,32545.0
2022-03-08 12:40:00,241.92,242.43,241.0,241.57,32322.0,225.4507,225.926,224.5933,225.1245,32322.0
2022-03-08 12:50:00,241.45,241.59,241.05,241.16,38609.0,225.0127,225.1432,224.6399,224.7425,38609.0
2022-03-08 13:00:00,241.19,242.09,241.06,242.09,33687.0,224.7704,225.6091,224.6493,225.6091,33687.0
2022-03-08 13:10:00,242.1,242.32,240.82,240.9,22575.0,225.6185,225.8235,224.4256,224.5002,22575.0
2022-03-08 13:20:00,240.8,240.82,239.83,240.06,22855.0,224.407,224.4256,223.503,223.7173,22855.0
2022-03-08 13:30:00,240.1,240.67,239.62,239.79,44071.0,223.7546,224.2858,223.3073,223.4657,44071.0
2022-03-08 13:40:00,239.74,239.99,238.84,239.13,43189.0,223.4191,223.6521,222.5804,222.8507,43189.0
2022-03-08 13:50:00,239.11,239.54,238.85,239.46,42353.0,222.832,223.2327,222.5897,223.1582,42353.0
2022-03-08 14:00:00,239.42,240.11,239.01,240.01,26740.0,223.1209,223.7639,222.7388,223.6707,26740.0
2022-03-08 14:10:00,239.96,240.11,239.03,239.03,27466.0,223.6241,223.7639,222.7575,222.7575,27466.0
2022-03-08 14:20:00,239.02,239.52,238.55,239.25,34578.0,222.7481,223.2141,222.3101,222.9625,34578.0
2022-03-08 14:30:00,239.18,239.65,238.9,239.52,22087.0,222.8972,223.3353,222.6363,223.2141,22087.0
2022-03-08 14:40:00,239.52,240.05,239.32,239.97,26904.0,223.2141,223.708,223.0277,223.6335,26904.0
2022-03-08 14:50:00,239.87,239.96,239.12,239.33,16185.0,223.5403,223.6241,222.8413,223.037,16185.0
2022-03-08 15:00:00,239.3,239.33,238.57,238.69,24161.0,223.0091,223.037,222.3288,222.4406,24161.0
2022-03-08 15:10:00,238.68,238.77,237.75,237.89,39533.0,222.4313,222.5152,221.5646,221.6951,39533.0
2022-03-08 15:20:00,237.87,238.22,237.36,237.46,33431.0,221.6764,222.0026,221.2011,221.2943,33431.0
2022-03-08 15:30:00,237.49,237.56,236.65,237.13,80825.0,221.3223,221.3875,220.5395,220.9868,80825.0
2022-03-08 15:40:00,237.16,237.31,235.91,235.93,82839.0,221.0148,221.1546,219.8499,219.8685,82839.0
2022-03-08 15:50:00,235.97,236.88,235.25,235.31,184129.0,219.9058,220.7538,219.2348,219.2907,184129.0
2022-03-09 09:30:00,234.98,235.06,231.62,232.27,105465.0,218.9832,219.0577,215.8519,216.4577,105465.0
2022-03-09 09:40:00,232.33,234.42,232.3,233.01,51521.0,216.5136,218.4613,216.4856,217.1473,51521.0
2022-03-09 09:50:00,233.03,233.03,231.82,231.96,46969.0,217.1659,217.1659,216.0383,216.1688,46969.0
2022-03-09 10:00:00,232.08,234.0,232.08,233.93,58339.0,216.2806,218.0699,216.2806,218.0047,58339.0
2022-03-09 10:10:00,233.93,234.35,232.93,233.0,107093.0,218.0047,218.3961,217.0727,217.138,107093.0
2022-03-09 10:20:00,233.01,234.28,232.71,234.1,31991.0,217.1473,218.3308,216.8677,218.1631,31991.0
2022-03-09 10:30:00,234.11,235.31,233.83,234.9,31099.0,218.1724,219.2907,217.9115,218.9086,31099.0
2022-03-09 10:40:00,234.71,235.98,234.47,235.52,39335.0,218.7316,219.9151,218.5079,219.4864,39335.0
2022-03-09 10:50:00,235.42,236.77,234.67,236.74,95899.0,219.3932,220.6513,218.6943,220.6234,95899.0
2022-03-09 11:00:00,236.79,237.68,236.33,236.4,62308.0,220.67,221.4994,220.2413,220.3065,62308.0
2022-03-09 11:10:00,236.34,236.72,235.89,236.5,15167.0,220.2506,220.6047,219.8312,220.3997,15167.0
2022-03-09 11:20:00,236.49,236.81,236.36,236.47,25820.0,220.3904,220.6886,220.2692,220.3717,25820.0
2022-03-09 11:30:00,236.43,237.27,236.28,236.97,33889.0,220.3345,221.1173,220.1947,220.8377,33889.0
2022-03-09 11:40:00,236.98,237.42,236.8,237.28,22205.0,220.847,221.2571,220.6793,221.1266,22205.0
2022-03-09 11:50:00,237.14,237.82,236.93,237.75,9832.0,220.9961,221.6298,220.8004,221.5646,9832.0
2022-03-09 12:00:00,237.68,238.0,237.41,237.94,10427.0,221.4994,221.7976,221.2477,221.7417,10427.0
2022-03-09 12:10:00,238.01,238.03,237.73,237.81,18590.0,221.8069,221.8255,221.546,221.6205,18590.0
2022-03-09 12:20:00,237.82,238.42,237.77,238.07,9868.0,221.6298,222.189,221.5832,221.8628,9868.0
2022-03-09 12:30:00,238.15,238.2,237.54,237.7,9585.0,221.9374,221.984,221.3689,221.518,9585.0
2022-03-09 12:40:00,237.66,237.66,235.37,235.59,36086.0,221.4807,221.4807,219.3466,219.5516,36086.0
2022-03-09 12:50:00,235.54,236.47,235.51,236.47,25985.0,219.505,220.3717,219.4771,220.3717,25985.0
2022-03-09 13:00:00,236.43,236.88,236.13,236.77,20880.0,220.3345,220.7538,220.0549,220.6513,20880.0
2022-03-09 13:10:00,236.72,236.93,236.5,236.77,18990.0,220.6047,220.8004,220.3997,220.6513,18990.0
2022-03-09 13:20:00,237.0,237.03,236.71,236.87,8424.0,220.8657,220.8936,220.5954,220.7445,8424.0
2022-03-09 13:30:00,236.81,237.17,236.47,236.64,25840.0,220.6886,221.0241,220.3717,220.5302,25840.0
2022-03-09 13:40:00,236.7,236.76,236.12,236.25,23480.0,220.5861,220.642,220.0456,220.1667,23480.0
2022-03-09 13:50:00,236.26,236.26,235.51,235.8,12419.0,220.176,220.176,219.4771,219.7473,12419.0
2022-03-09 14:00:00,235.75,236.3,235.56,236.05,12699.0,219.7008,220.2133,219.5237,219.9803,12699.0
2022-03-09 14:10:00,236.2,236.72,235.75,236.47,14380.0,220.1201,220.6047,219.7008,220.3717,14380.0
2022-03-09 14:20:00,236.46,236.72,236.29,236.32,10715.0,220.3624,220.6047,220.204,220.2319,10715.0
2022-03-09 14:30:00,236.43,236.49,235.69,235.88,19825.0,220.3345,220.3904,219.6448,219.8219,19825.0
2022-03-09 14:40:00,235.89,236.05,235.71,236.04,23182.0,219.8312,219.9803,219.6635,219.971,23182.0
2022-03-09 14:50:00,236.02,236.59,235.96,236.17,32633.0,219.9524,220.4836,219.8965,220.0922,32633.0
2022-03-09 15:00:00,236.18,236.81,236.14,236.81,29260.0,220.1015,220.6886,220.0642,220.6886,29260.0
2022-03-09 15:10:00,236.78,237.12,236.67,237.01,23927.0,220.6606,220.9775,220.5581,220.875,23927.0
2022-03-09 15:20:00,237.03,237.56,237.03,237.51,24957.0,220.8936,221.3875,220.8936,221.3409,24957.0
2022-03-09 15:30:00,237.58,237.81,237.02,237.05,27197.0,221.4062,221.6205,220.8843,220.9123,27197.0
2022-03-09 15:40:00,237.04,237.71,236.82,236.96,46321.0,220.9029,221.5273,220.6979,220.8284,46321.0
2022-03-09 15:50:00,237.06,237.26,236.2,236.81,150686.0,220.9216,221.108,220.1201,220.6886,150686.0
2022-03-10 09:30:00,235.99,238.81,235.86,237.63,47801.0,219.9244,222.5524,219.8033,221.4528,47801.0
2022-03-10 09:40:00,237.65,238.3,235.84,236.24,17397.0,221.4714,222.0772,219.7846,220.1574,17397.0
2022-03-10 09:50:00,236.5,237.23,236.14,236.95,38419.0,220.3997,221.08,220.0642,220.8191,38419.0
2022-03-10 10:00:00,237.08,237.6,236.13,237.43,19451.0,220.9402,221.4248,220.0549,221.2664,19451.0
2022-03-10 10:10:00,237.43,237.43,235.24,235.62,25681.0,221.2664,221.2664,219.2255,219.5796,25681.0
2022-03-10 10:20:00,235.51,235.96,235.27,235.51,28996.0,219.4771,219.8965,219.2534,219.4771,28996.0
2022-03-10 10:30:00,235.58,236.78,235.51,236.78,17530.0,219.5423,220.6606,219.4771,220.6606,17530.0
2022-03-10 10:40:00,236.66,236.99,236.49,236.73,21080.0,220.5488,220.8563,220.3904,220.614,21080.0
2022-03-10 10:50:00,236.71,237.2,236.53,236.54,12540.0,220.5954,221.052,220.4277,220.437,12540.0
2022-03-10 11:00:00,236.49,236.7,235.91,236.01,20675.0,220.3904,220.5861,219.8499,219.9431,20675.0
2022-03-10 11:10:00,236.05,236.44,235.82,236.25,18024.0,219.9803,220.3438,219.766,220.1667,18024.0
2022-03-10 11:20:00,236.35,236.35,235.09,235.43,15623.0,220.2599,220.2599,219.0857,219.4025,15623.0
2022-03-10 11:30:00,235.25,235.46,234.34,234.76,26206.0,219.2348,219.4305,218.3867,218.7781,26206.0
2022-03-10 11:40:00,234.75,235.5,234.36,235.5,15276.0,218.7688,219.4678,218.4054,219.4678,15276.0
2022-03-10 11:50:00,235.44,236.01,235.34,235.93,8237.0,219.4119,219.9431,219.3187,219.8685,8237.0
2022-03-10 12:00:00,235.92,235.96,235.52,235.64,24795.0,219.8592,219.8965,219.4864,219.5982,24795.0
2022-03-10 12:10:00,235.72,236.42,235.72,236.23,17208.0,219.6728,220.3251,219.6728,220.1481,17208.0
2022-03-10 12:20:00,236.09,236.94,236.08,236.9,6186.0,220.0176,220.8097,220.0083,220.7725,6186.0
2022-03-10 12:30:00,236.89,236.89,236.59,236.6,8047.0,220.7631,220.7631,220.4836,220.4929,8047.0
2022-03-10 12:40:00,236.52,236.52,236.0,236.09,7908.0,220.4183,220.4183,219.9337,220.0176,7908.0
2022-03-10 12:50:00,236.04,236.16,235.81,236.03,9635.0,219.971,220.0828,219.7567,219.9617,9635.0
2022-03-10 13:00:00,236.03,236.04,235.29,235.66,16030.0,219.9617,219.971,219.2721,219.6169,16030.0
2022-03-10 13:10:00,235.67,236.0,235.55,235.6,9036.0,219.6262,219.9337,219.5144,219.561,9036.0
2022-03-10 13:20:00,235.57,235.89,235.54,235.65,12437.0,219.533,219.8312,219.505,219.6076,12437.0
2022-03-10 13:30:00,235.58,235.71,235.38,235.46,8260.0,219.5423,219.6635,219.3559,219.4305,8260.0
2022-03-10 13:40:00,235.5,235.76,235.5,235.69,14899.0,219.4678,219.7101,219.4678,219.6448,14899.0
2022-03-10 13:50:00,235.67,235.68,235.15,235.59,18826.0,219.6262,219.6355,219.1416,219.5516,18826.0
2022-03-10 14:00:00,235.58,235.75,235.33,235.68,9781.0,219.5423,219.7008,219.3093,219.6355,9781.0
2022-03-10 14:10:00,235.62,235.95,235.55,235.77,13485.0,219.5796,219.8871,219.5144,219.7194,13485.0
2022-03-10 14:20:00,235.75,235.87,235.54,235.59,12066.0,219.7008,219.8126,219.505,219.5516,12066.0
2022-03-10 14:30:00,235.65,235.88,235.54,235.75,11167.0,219.6076,219.8219,219.505,219.7008,11167.0
2022-03-10 14:40:00,235.78,236.0,235.68,235.87,18062.0,219.7287,219.9337,219.6355,219.8126,18062.0
2022-03-10 14:50:00,235.89,235.98,235.53,235.53,19687.0,219.8312,219.9151,219.4957,219.4957,19687.0
2022-03-10 15:00:00,235.55,235.55,234.91,235.08,28773.0,219.5144,219.5144,218.9179,219.0764,28773.0
2022-03-10 15:10:00,235.09,235.59,235.04,235.36,19574.0,219.0857,219.5516,219.0391,219.3373,19574.0
2022-03-10 15:20:00,235.39,235.41,234.87,235.0,20140.0,219.3653,219.3839,218.8807,219.0018,20140.0
2022-03-10 15:30:00,235.02,235.09,234.57,234.75,22515.0,219.0204,219.0857,218.6011,218.7688,22515.0
2022-03-10 15:40:00,234.86,235.51,234.73,235.41,33082.0,218.8713,219.4771,218.7502,219.3839,33082.0
2022-03-10 15:50:00,235.35,236.01,235.33,235.51,99086.0,219.328,219.9431,219.3093,219.4771,99086.0
2022-03-11 09:30:00,235.8,238.86,235.65,238.78,32660.0,219.7473,222.599,219.6076,222.5245,32660.0
2022-03-11 09:40:00,238.95,238.95,237.04,237.58,16211.0,222.6829,222.6829,220.9029,221.4062,16211.0
2022-03-11 09:50:00,237.44,237.87,237.22,237.56,11039.0,221.2757,221.6764,221.0707,221.3875,11039.0
2022-03-11 10:00:00,237.45,238.02,236.53,236.81,19536.0,221.285,221.8162,220.4277,220.6886,19536.0
2022-03-11 10:10:00,236.58,237.03,236.33,236.58,9362.0,220.4742,220.8936,220.2413,220.4742,9362.0
2022-03-11 10:20:00,236.25,236.42,235.87,236.09,10305.0,220.1667,220.3251,219.8126,220.0176,10305.0
2022-03-11 10:30:00,236.3,236.43,235.77,236.43,12439.0,220.2133,220.3345,219.7194,220.3345,12439.0
2022-03-11 10:40:00,236.55,237.48,236.51,237.47,21310.0,220.4463,221.313,220.409,221.3037,21310.0
2022-03-11 10:50:00,237.61,238.39,237.61,238.12,9718.0,221.4341,222.161,221.4341,221.9094,9718.0
2022-03-11 11:00:00,238.23,238.23,237.54,237.54,10168.0,222.0119,222.0119,221.3689,221.3689,10168.0
2022-03-11 11:10:00,237.52,238.27,237.48,238.11,7513.0,221.3503,222.0492,221.313,221.9001,7513.0
2022-03-11 11:20:00,238.23,238.26,236.93,237.04,17057.0,222.0119,222.0399,220.8004,220.9029,17057.0
2022-03-11 11:30:00,237.06,237.41,236.57,236.79,22417.0,220.9216,221.2477,220.4649,220.67,22417.0
2022-03-11 11:40:00,236.86,237.03,236.42,236.53,7717.0,220.7352,220.8936,220.3251,220.4277,7717.0
2022-03-11 11:50:00,236.48,236.67,236.35,236.46,10958.0,220.3811,220.5581,220.2599,220.3624,10958.0
2022-03-11 12:00:00,236.46,236.46,235.62,235.88,13178.0,220.3624,220.3624,219.5796,219.8219,13178.0
2022-03-11 12:10:00,235.78,236.06,235.71,235.97,5119.0,219.7287,219.9896,219.6635,219.9058,5119.0
2022-03-11 12:20:00,236.01,236.18,235.44,235.56,10568.0,219.9431,220.1015,219.4119,219.5237,10568.0
2022-03-11 12:30:00,235.51,235.68,235.22,235.35,13849.0,219.4771,219.6355,219.2068,219.328,13849.0
2022-03-11 12:40:00,235.34,235.55,235.22,235.38,5193.0,219.3187,219.5144,219.2068,219.3559,5193.0
2022-03-11 12:50:00,235.35,235.76,235.33,235.62,5626.0,219.328,219.7101,219.3093,219.5796,5626.0
2022-03-11 13:00:00,235.55,235.73,235.21,235.25,13715.0,219.5144,219.6821,219.1975,219.2348,13715.0
2022-03-11 13:10:00,235.22,235.5,235.15,235.45,14677.0,219.2068,219.4678,219.1416,219.4212,14677.0
2022-03-11 13:20:00,235.5,236.35,235.41,236.15,9021.0,219.4678,220.2599,219.3839,220.0735,9021.0
2022-03-11 13:30:00,236.17,236.21,235.73,235.91,6868.0,220.0922,220.1294,219.6821,219.8499,6868.0
2022-03-11 13:40:00,235.95,236.16,235.66,236.01,9394.0,219.8871,220.0828,219.6169,219.9431,9394.0
2022-03-11 13:50:00,236.03,236.03,235.26,235.45,9677.0,219.9617,219.9617,219.2441,219.4212,9677.0
2022-03-11 14:00:00,235.32,235.87,235.25,235.58,9054.0,219.3,219.8126,219.2348,219.5423,9054.0
2022-03-11 14:10:00,235.5,235.6,235.29,235.45,17482.0,219.4678,219.561,219.2721,219.4212,17482.0
2022-03-11 14:20:00,235.48,235.64,235.32,235.55,28574.0,219.4491,219.5982,219.3,219.5144,28574.0
2022-03-11 14:30:00,235.49,235.6,235.14,235.17,27042.0,219.4585,219.561,219.1323,219.1602,27042.0
2022-03-11 14:40:00,235.15,235.22,234.88,235.12,15583.0,219.1416,219.2068,218.89,219.1136,15583.0
2022-03-11 14:50:00,235.11,235.11,234.77,234.96,12660.0,219.1043,219.1043,218.7875,218.9645,12660.0
2022-03-11 15:00:00,234.95,234.97,234.4,234.62,35840.0,218.9552,218.9739,218.4427,218.6477,35840.0
2022-03-11 15:10:00,234.61,235.13,234.34,235.03,20615.0,218.6384,219.123,218.3867,219.0298,20615.0
2022-03-11 15:20:00,235.01,235.15,234.89,235.0,14837.0,219.0111,219.1416,218.8993,219.0018,14837.0
2022-03-11 15:30:00,234.9,234.93,233.86,233.89,32372.0,218.9086,218.9366,217.9394,217.9674,32372.0
2022-03-11 15:40:00,233.8,233.93,233.41,233.44,47299.0,217.8835,218.0047,217.5201,217.548,47299.0
2022-03-11 15:50:00,233.37,233.76,232.38,232.48,172910.0,217.4828,217.8462,216.5602,216.6534,172910.0
2022-03-14 09:30:00,234.35,234.6,231.5,231.79,39310.0,218.3961,218.629,215.7401,216.0103,39310.0
2022-03-14 09:40:00,231.82,232.76,230.46,231.16,26374.0,216.0383,216.9143,214.7709,215.4232,26374.0
2022-03-14 09:50:00,231.49,233.25,231.33,233.15,16658.0,215.7308,217.3709,215.5817,217.2778,16658.0
2022-03-14 10:00:00,233.1,233.68,232.47,233.68,30388.0,217.2312,217.7717,216.644,217.7717,30388.0
2022-03-14 10:10:00,233.55,233.65,232.72,233.34,26920.0,217.6505,217.7437,216.877,217.4548,26920.0
2022-03-14 10:20:00,233.5,235.49,233.5,235.05,34478.0,217.6039,219.4585,217.6039,219.0484,34478.0
2022-03-14 10:30:00,234.95,235.6,234.8,235.05,34449.0,218.9552,219.561,218.8154,219.0484,34449.0
2022-03-14 10:40:00,234.89,235.52,234.82,234.83,19856.0,218.8993,219.4864,218.8341,218.8434,19856.0
2022-03-14 10:50:00,234.74,235.16,234.61,234.8,19222.0,218.7595,219.1509,218.6384,218.8154,19222.0
2022-03-14 11:00:00,234.79,235.38,234.73,235.34,13483.0,218.8061,219.3559,218.7502,219.3187,13483.0
2022-03-14 11:10:00,235.41,235.5,235.02,235.02,11428.0,219.3839,219.4678,219.0204,219.0204,11428.0
2022-03-14 11:20:00,235.14,235.15,234.27,234.27,9740.0,219.1323,219.1416,218.3215,218.3215,9740.0
2022-03-14 11:30:00,234.32,234.44,233.64,233.99,7823.0,218.3681,218.4799,217.7344,218.0606,7823.0
2022-03-14 11:40:00,234.01,234.17,233.44,233.51,6762.0,218.0792,218.2283,217.548,217.6132,6762.0
2022-03-14 11:50:00,233.46,233.48,232.93,233.27,6577.0,217.5667,217.5853,217.0727,217.3896,6577.0
2022-03-14 12:00:00,233.32,233.42,232.87,232.98,14144.0,217.4362,217.5294,217.0168,217.1193,14144.0
2022-03-14 12:10:00,233.07,233.14,232.67,232.92,8307.0,217.2032,217.2684,216.8304,217.0634,8307.0
2022-03-14 12:20:00,233.06,233.43,232.92,233.37,9389.0,217.1939,217.5387,217.0634,217.4828,9389.0
2022-03-14 12:30:00,233.36,233.69,233.33,233.68,7950.0,217.4735,217.781,217.4455,217.7717,7950.0
2022-03-14 12:40:00,233.58,233.83,233.5,233.62,5848.0,217.6785,217.9115,217.6039,217.7158,5848.0
2022-03-14 12:50:00,233.67,233.76,233.26,233.27,9715.0,217.7624,217.8462,217.3803,217.3896,9715.0
2022-03-14 13:00:00,233.32,233.51,233.11,233.35,12224.0,217.4362,217.6132,217.2405,217.4641,12224.0
2022-03-14 13:10:00,233.35,233.68,233.15,233.59,11304.0,217.4641,217.7717,217.2778,217.6878,11304.0
2022-03-14 13:20:00,233.59,233.75,233.11,233.29,7697.0,217.6878,217.8369,217.2405,217.4082,7697.0
2022-03-14 13:30:00,233.39,233.44,232.71,232.84,17637.0,217.5014,217.548,216.8677,216.9889,17637.0
2022-03-14 13:40:00,232.86,233.08,232.24,232.31,14558.0,217.0075,217.2125,216.4297,216.4949,14558.0
2022-03-14 13:50:00,232.31,232.39,232.02,232.03,9781.0,216.4949,216.5695,216.2247,216.234,9781.0
2022-03-14 14:00:00,232.14,232.33,231.89,232.11,17275.0,216.3365,216.5136,216.1035,216.3086,17275.0
2022-03-14 14:10:00,232.1,232.18,231.7,231.85,25922.0,216.2992,216.3738,215.9265,216.0663,25922.0
2022-03-14 14:20:00,231.85,231.91,231.56,231.64,7994.0,216.0663,216.1222,215.796,215.8706,7994.0
2022-03-14 14:30:00,231.67,232.07,231.56,231.88,16344.0,215.8985,216.2713,215.796,216.0942,16344.0
2022-03-14 14:40:00,231.94,231.98,231.5,231.63,25444.0,216.1501,216.1874,215.7401,215.8612,25444.0
2022-03-14 14:50:00,231.63,232.7,231.52,232.7,7881.0,215.8612,216.8584,215.7587,216.8584,7881.0
2022-03-14 15:00:00,232.58,232.98,232.58,232.64,10082.0,216.7466,217.1193,216.7466,216.8025,10082.0
2022-03-14 15:10:00,232.88,233.31,232.86,233.31,10078.0,217.0261,217.4269,217.0075,217.4269,10078.0
2022-03-14 15:20:00,233.25,233.5,233.05,233.09,13399.0,217.3709,217.6039,217.1846,217.2218,13399.0
2022-03-14 15:30:00,233.02,233.05,232.6,232.99,19566.0,217.1566,217.1846,216.7652,217.1286,19566.0
2022-03-14 15:40:00,232.99,233.53,232.92,233.22,24712.0,217.1286,217.6319,217.0634,217.343,24712.0
2022-03-14 15:50:00,233.14,233.87,232.93,233.83,104660.0,217.2684,217.9487,217.0727,217.9115,104660.0
2022-03-15 09:30:00,235.45,235.45,234.05,234.88,41936.0,219.4212,219.4212,218.1165,218.89,41936.0
2022-03-15 09:40:00,234.82,235.06,233.68,234.21,10960.0,218.8341,219.0577,217.7717,218.2656,10960.0
2022-03-15 09:50:00,234.17,234.64,233.82,234.5,8465.0,218.2283,218.6663,217.9021,218.5358,8465.0
2022-03-15 10:00:00,234.68,234.68,233.64,233.75,7554.0,218.7036,218.7036,217.7344,217.8369,7554.0
2022-03-15 10:10:00,233.98,234.44,233.66,234.44,12741.0,218.0512,218.4799,217.753,218.4799,12741.0
2022-03-15 10:20:00,234.54,234.76,234.18,234.62,11744.0,218.5731,218.7781,218.2376,218.6477,11744.0
2022-03-15 10:30:00,234.63,234.74,234.0,234.17,7936.0,218.657,218.7595,218.0699,218.2283,7936.0
2022-03-15 10:40:00,234.19,234.56,233.57,234.27,19876.0,218.247,218.5918,217.6692,218.3215,19876.0
2022-03-15 10:50:00,234.32,234.56,233.98,234.5,12294.0,218.3681,218.5918,218.0512,218.5358,12294.0
2022-03-15 11:00:00,234.44,234.44,233.42,233.76,6425.0,218.4799,218.4799,217.5294,217.8462,6425.0
2022-03-15 11:10:00,233.63,234.32,233.62,234.29,9323.0,217.7251,218.3681,217.7158,218.3401,9323.0
2022-03-15 11:20:00,234.4,234.52,234.06,234.35,4548.0,218.4427,218.5545,218.1258,218.3961,4548.0
2022-03-15 11:30:00,234.41,234.77,234.07,234.57,5140.0,218.452,218.7875,218.1351,218.6011,5140.0
2022-03-15 11:40:00,234.46,235.5,234.41,235.32,8262.0,218.4986,219.4678,218.452,219.3,8262.0
2022-03-15 11:50:00,235.48,235.5,234.31,234.5,11211.0,219.4491,219.4678,218.3588,218.5358,11211.0
2022-03-15 12:00:00,234.74,235.16,234.37,235.04,12195.0,218.7595,219.1509,218.4147,219.0391,12195.0
2022-03-15 12:10:00,235.16,235.7,235.09,235.65,9413.0,219.1509,219.6542,219.0857,219.6076,9413.0
2022-03-15 12:20:00,235.61,236.07,235.53,236.0,11217.0,219.5703,219.999,219.4957,219.9337,11217.0
2022-03-15 12:30:00,236.0,236.43,235.67,235.72,9682.0,219.9337,220.3345,219.6262,219.6728,9682.0
2022-03-15 12:40:00,235.69,235.89,235.4,235.89,5906.0,219.6448,219.8312,219.3746,219.8312,5906.0
2022-03-15 12:50:00,235.78,236.13,235.25,235.82,13096.0,219.7287,220.0549,219.2348,219.766,13096.0
2022-03-15 13:00:00,235.7,236.16,235.59,235.72,8165.0,219.6542,220.0828,219.5516,219.6728,8165.0
2022-03-15 13:10:00,235.64,236.0,235.46,235.92,8943.0,219.5982,219.9337,219.4305,219.8592,8943.0
2022-03-15 13:20:00,235.9,236.3,235.5,235.7,8763.0,219.8405,220.2133,219.4678,219.6542,8763.0
2022-03-15 13:30:00,235.67,236.0,235.29,235.99,14206.0,219.6262,219.9337,219.2721,219.9244,14206.0
2022-03-15 13:40:00,236.05,236.86,235.91,236.75,10232.0,219.9803,220.7352,219.8499,220.6327,10232.0
2022-03-15 13:50:00,236.8,237.11,236.75,237.11,12866.0,220.6793,220.9682,220.6327,220.9682,12866.0
2022-03-15 14:00:00,237.12,237.39,236.58,237.17,13044.0,220.9775,221.2291,220.4742,221.0241,13044.0
2022-03-15 14:10:00,237.04,237.17,236.71,236.74,9632.0,220.9029,221.0241,220.5954,220.6234,9632.0
2022-03-15 14:20:00,236.69,236.79,236.5,236.73,6736.0,220.5768,220.67,220.3997,220.614,6736.0
2022-03-15 14:30:00,236.68,237.34,236.59,237.19,11518.0,220.5674,221.1825,220.4836,221.0427,11518.0
2022-03-15 14:40:00,237.11,237.44,237.06,237.13,7592.0,220.9682,221.2757,220.9216,220.9868,7592.0
2022-03-15 14:50:00,237.27,237.5,237.11,237.5,11417.0,221.1173,221.3316,220.9682,221.3316,11417.0
2022-03-15 15:00:00,237.47,237.87,237.46,237.54,8026.0,221.3037,221.6764,221.2943,221.3689,8026.0
2022-03-15 15:10:00,237.55,237.92,237.55,237.67,8731.0,221.3782,221.723,221.3782,221.49,8731.0
2022-03-15 15:20:00,237.65,237.92,237.57,237.88,10431.0,221.4714,221.723,221.3969,221.6857,10431.0
2022-03-15 15:30:00,237.89,237.97,237.48,237.71,15307.0,221.6951,221.7696,221.313,221.5273,15307.0
2022-03-15 15:40:00,237.85,237.89,237.45,237.85,19787.0,221.6578,221.6951,221.285,221.6578,19787.0
2022-03-15 15:50:00,237.85,238.41,237.19,237.76,89617.0,221.6578,222.1797,221.0427,221.5739,89617.0
2022-03-16 09:30:00,234.44,236.23,233.84,235.8,71855.0,218.4799,220.1481,217.9208,219.7473,71855.0
2022-03-16 09:40:00,236.17,236.38,234.17,234.17,57992.0,220.0922,220.2879,218.2283,218.2283,57992.0
2022-03-16 09:50:00,234.15,234.21,232.1,232.66,93527.0,218.2097,218.2656,216.2992,216.8211,93527.0
2022-03-16 10:00:00,232.69,232.76,229.65,230.34,86208.0,216.8491,216.9143,214.016,214.6591,86208.0
2022-03-16 10:10:00,230.49,231.28,229.22,229.3,66463.0,214.7988,215.5351,213.6153,213.6899,66463.0
2022-03-16 10:20:00,229.29,229.4,228.22,228.32,69217.0,213.6805,213.783,212.6834,212.7766,69217.0
2022-03-16 10:30:00,228.41,228.41,226.72,227.1,51832.0,212.8604,212.8604,211.2855,211.6396,51832.0
2022-03-16 10:40:00,227.09,228.39,226.78,228.39,78313.0,211.6303,212.8418,211.3414,212.8418,78313.0
2022-03-16 10:50:00,228.27,228.31,227.39,227.97,53290.0,212.73,212.7672,211.9099,212.4504,53290.0
2022-03-16 11:00:00,227.99,228.34,227.37,227.94,35294.0,212.469,212.7952,211.8912,212.4224,35294.0
2022-03-16 11:10:00,228.01,228.14,227.19,227.3,25155.0,212.4877,212.6088,211.7235,211.826,25155.0
2022-03-16 11:20:00,227.34,227.35,226.24,226.47,40942.0,211.8633,211.8726,210.8382,211.0525,40942.0
2022-03-16 11:30:00,226.5,226.63,225.71,225.81,61681.0,211.0805,211.2016,210.3442,210.4374,61681.0
2022-03-16 11:40:00,225.88,226.3,225.38,225.78,38251.0,210.5027,210.8941,210.0367,210.4095,38251.0
2022-03-16 11:50:00,225.9,226.71,225.61,226.53,15078.0,210.5213,211.2762,210.2511,211.1084,15078.0
2022-03-16 12:00:00,226.5,227.53,226.33,227.53,18152.0,211.0805,212.0403,210.922,212.0403,18152.0
2022-03-16 12:10:00,227.31,227.62,227.08,227.5,12672.0,211.8353,212.1242,211.621,212.0124,12672.0
2022-03-16 12:20:00,227.5,227.63,227.02,227.2,9439.0,212.0124,212.1335,211.5651,211.7328,9439.0
2022-03-16 12:30:00,227.17,227.63,227.12,227.34,15138.0,211.7049,212.1335,211.6583,211.8633,15138.0
2022-03-16 12:40:00,227.26,227.74,226.91,227.01,21220.0,211.7887,212.2361,211.4626,211.5557,21220.0
2022-03-16 12:50:00,226.98,227.0,226.4,226.86,10198.0,211.5278,211.5464,210.9873,211.416,10198.0
2022-03-16 13:00:00,226.86,226.88,226.08,226.42,16308.0,211.416,211.4346,210.6891,211.0059,16308.0
2022-03-16 13:10:00,226.32,227.29,226.21,226.85,14989.0,210.9127,211.8167,210.8102,211.4066,14989.0
2022-03-16 13:20:00,226.86,227.52,226.79,227.27,10862.0,211.416,212.031,211.3507,211.798,10862.0
2022-03-16 13:30:00,227.23,227.25,226.27,226.38,12454.0,211.7608,211.7794,210.8661,210.9686,12454.0
2022-03-16 13:40:00,226.43,227.02,226.43,226.67,28639.0,211.0152,211.5651,211.0152,211.2389,28639.0
2022-03-16 13:50:00,226.6,227.59,226.53,227.1,24469.0,211.1737,212.0963,211.1084,211.6396,24469.0
2022-03-16 14:00:00,226.96,227.23,225.87,226.0,19916.0,211.5092,211.7608,210.4934,210.6145,19916.0
2022-03-16 14:10:00,225.9,226.03,225.3,225.95,21127.0,210.5213,210.6425,209.9622,210.5679,21127.0
2022-03-16 14:20:00,225.95,226.0,225.29,225.38,20681.0,210.5679,210.6145,209.9528,210.0367,20681.0
2022-03-16 14:30:00,225.31,225.8,224.37,225.8,41237.0,209.9715,210.4281,209.0955,210.4281,41237.0
2022-03-16 14:40:00,225.76,226.82,225.61,226.37,27413.0,210.3908,211.3787,210.2511,210.9593,27413.0
2022-03-16 14:50:00,226.35,226.51,225.73,225.87,29332.0,210.9407,211.0898,210.3629,210.4934,29332.0
2022-03-16 15:00:00,225.89,226.63,225.66,225.81,22119.0,210.512,211.2016,210.2977,210.4374,22119.0
2022-03-16 15:10:00,225.83,226.57,225.83,226.47,17838.0,210.4561,211.1457,210.4561,211.0525,17838.0
2022-03-16 15:20:00,226.51,227.1,226.43,227.0,24334.0,211.0898,211.6396,211.0152,211.5464,24334.0
2022-03-16 15:30:00,227.02,227.05,226.46,226.82,24307.0,211.5651,211.593,211.0432,211.3787,24307.0
2022-03-16 15:40:00,226.77,226.8,226.17,226.34,42227.0,211.3321,211.36,210.7729,210.9314,42227.0
2022-03-16 15:50:00,226.4,227.81,226.35,227.81,108120.0,210.9873,212.3013,210.9407,212.3013,108120.0
2022-03-17 09:30:00,230.44,230.75,229.58,230.16,53638.0,214.7522,215.0411,213.9508,214.4913,53638.0
2022-03-17 09:40:00,230.18,230.99,229.87,230.69,26158.0,214.5099,215.2648,214.221,214.9852,26158.0
2022-03-17 09:50:00,230.82,230.84,227.75,229.18,29604.0,215.1064,215.125,212.2454,213.578,29604.0
2022-03-17 10:00:00,229.5,230.7,229.5,230.39,31403.0,213.8762,214.9945,213.8762,214.7056,31403.0
2022-03-17 10:10:00,230.34,231.72,230.05,231.01,17106.0,214.6591,215.9451,214.3888,215.2834,17106.0
2022-03-17 10:20:00,230.97,230.98,230.2,230.7,15057.0,215.2462,215.2555,214.5286,214.9945,15057.0
2022-03-17 10:30:00,230.77,230.91,229.91,230.38,22064.0,215.0598,215.1902,214.2583,214.6963,22064.0
2022-03-17 10:40:00,230.4,230.71,229.9,230.33,24577.0,214.715,215.0039,214.249,214.6497,24577.0
2022-03-17 10:50:00,230.62,231.75,230.39,231.51,17816.0,214.92,215.9731,214.7056,215.7494,17816.0
2022-03-17 11:00:00,231.55,231.92,231.35,231.62,19084.0,215.7867,216.1315,215.6003,215.8519,19084.0
2022-03-17 11:10:00,231.55,231.64,230.91,231.12,15806.0,215.7867,215.8706,215.1902,215.386,15806.0
2022-03-17 11:20:00,231.03,231.33,230.93,231.02,10147.0,215.3021,215.5817,215.2089,215.2928,10147.0
2022-03-17 11:30:00,230.99,231.13,230.39,230.89,12633.0,215.2648,215.3953,214.7056,215.1716,12633.0
2022-03-17 11:40:00,230.77,231.89,230.6,231.76,18242.0,215.0598,216.1035,214.9014,215.9824,18242.0
2022-03-17 11:50:00,231.62,232.15,231.62,231.86,10224.0,215.8519,216.3458,215.8519,216.0756,10224.0
2022-03-17 12:00:00,231.97,232.21,231.74,232.19,19628.0,216.1781,216.4017,215.9637,216.3831,19628.0
2022-03-17 12:10:00,232.25,232.42,231.47,231.47,24693.0,216.439,216.5975,215.7121,215.7121,24693.0
2022-03-17 12:20:00,231.53,231.84,231.53,231.74,12962.0,215.768,216.0569,215.768,215.9637,12962.0
2022-03-17 12:30:00,231.81,232.08,231.49,231.49,21770.0,216.029,216.2806,215.7308,215.7308,21770.0
2022-03-17 12:40:00,231.46,231.51,230.71,230.81,15556.0,215.7028,215.7494,215.0039,215.0971,15556.0
2022-03-17 12:50:00,230.81,231.12,230.78,231.05,13182.0,215.0971,215.386,215.0691,215.3207,13182.0
2022-03-17 13:00:00,231.08,231.08,230.4,230.79,14790.0,215.3487,215.3487,214.715,215.0784,14790.0
2022-03-17 13:10:00,230.79,230.9,230.41,230.62,15105.0,215.0784,215.1809,214.7243,214.92,15105.0
2022-03-17 13:20:00,230.55,231.14,230.55,230.93,12102.0,214.8548,215.4046,214.8548,215.2089,12102.0
2022-03-17 13:30:00,230.9,232.08,230.82,231.92,10789.0,215.1809,216.2806,215.1064,216.1315,10789.0
2022-03-17 13:40:00,231.9,231.98,231.36,231.54,11900.0,216.1129,216.1874,215.6096,215.7774,11900.0
2022-03-17 13:50:00,231.59,231.85,231.56,231.62,8248.0,215.824,216.0663,215.796,215.8519,8248.0
2022-03-17 14:00:00,231.71,231.84,231.44,231.7,8887.0,215.9358,216.0569,215.6842,215.9265,8887.0
2022-03-17 14:10:00,231.68,231.79,231.07,231.21,14401.0,215.9078,216.0103,215.3394,215.4698,14401.0
2022-03-17 14:20:00,231.16,231.37,231.04,231.04,10204.0,215.4232,215.6189,215.3114,215.3114,10204.0
2022-03-17 14:30:00,231.12,231.14,230.74,230.92,12050.0,215.386,215.4046,215.0318,215.1996,12050.0
2022-03-17 14:40:00,230.91,231.38,230.79,231.38,8928.0,215.1902,215.6283,215.0784,215.6283,8928.0
2022-03-17 14:50:00,231.39,231.47,231.07,231.28,15710.0,215.6376,215.7121,215.3394,215.5351,15710.0
2022-03-17 15:00:00,231.28,231.28,230.57,230.63,24717.0,215.5351,215.5351,214.8734,214.9293,24717.0
2022-03-17 15:10:00,230.59,230.6,230.22,230.29,22995.0,214.892,214.9014,214.5472,214.6125,22995.0
2022-03-17 15:20:00,230.24,230.24,229.83,229.95,24401.0,214.5659,214.5659,214.1838,214.2956,24401.0
2022-03-17 15:30:00,229.98,230.42,229.91,230.2,31937.0,214.3236,214.7336,214.2583,214.5286,31937.0
2022-03-17 15:40:00,230.26,230.64,230.07,230.19,43134.0,214.5845,214.9386,214.4074,214.5193,43134.0
2022-03-17 15:50:00,230.22,230.67,230.04,230.67,157570.0,214.5472,214.9666,214.3795,214.9666,157570.0
2022-03-18 09:30:00,230.63,231.04,229.87,229.87,158232.0,214.9293,215.3114,214.221,214.221,158232.0
2022-03-18 09:40:00,229.89,230.45,229.05,229.1,22695.0,214.2397,214.7616,213.4569,213.5035,22695.0
2022-03-18 09:50:00,229.14,230.34,228.84,230.15,19468.0,213.5407,214.6591,213.2612,214.482,19468.0
2022-03-18 10:00:00,230.18,231.12,230.08,230.55,21050.0,214.5099,215.386,214.4168,214.8548,21050.0
2022-03-18 10:10:00,230.64,230.64,229.45,229.95,11764.0,214.9386,214.9386,213.8296,214.2956,11764.0
2022-03-18 10:20:00,230.07,231.06,230.07,230.72,9857.0,214.4074,215.33,214.4074,215.0132,9857.0
2022-03-18 10:30:00,230.76,230.89,230.04,230.1,9815.0,215.0505,215.1716,214.3795,214.4354,9815.0
2022-03-18 10:40:00,230.06,230.1,228.96,228.96,6895.0,214.3981,214.4354,213.373,213.373,6895.0
2022-03-18 10:50:00,229.08,229.47,228.87,229.13,5712.0,213.4848,213.8483,213.2891,213.5314,5712.0
2022-03-18 11:00:00,229.34,230.0,229.23,229.85,8497.0,213.7271,214.3422,213.6246,214.2024,8497.0
2022-03-18 11:10:00,229.71,229.71,229.17,229.5,5680.0,214.0719,214.0719,213.5687,213.8762,5680.0
2022-03-18 11:20:00,229.4,229.51,228.85,228.9,6991.0,213.783,213.8856,213.2705,213.3171,6991.0
2022-03-18 11:30:00,229.05,229.42,228.7,228.71,22319.0,213.4569,213.8017,213.1307,213.14,22319.0
2022-03-18 11:40:00,228.64,229.74,228.64,229.3,16197.0,213.0748,214.0999,213.0748,213.6899,16197.0
2022-03-18 11:50:00,229.3,229.47,229.06,229.37,11390.0,213.6899,213.8483,213.4662,213.7551,11390.0
2022-03-18 12:00:00,229.25,229.52,228.91,229.45,10120.0,213.6433,213.8949,213.3264,213.8296,10120.0
2022-03-18 12:10:00,229.34,229.46,229.1,229.25,6616.0,213.7271,213.839,213.5035,213.6433,6616.0
2022-03-18 12:20:00,229.18,229.93,229.18,229.93,15057.0,213.578,214.277,213.578,214.277,15057.0
2022-03-18 12:30:00,229.85,230.36,229.82,230.02,7258.0,214.2024,214.6777,214.1745,214.3608,7258.0
2022-03-18 12:40:00,229.99,230.17,229.89,230.11,13225.0,214.3329,214.5006,214.2397,214.4447,13225.0
2022-03-18 12:50:00,230.07,230.08,229.63,229.71,18362.0,214.4074,214.4168,213.9974,214.0719,18362.0
2022-03-18 13:00:00,229.76,229.81,229.2,229.28,9329.0,214.1185,214.1651,213.5967,213.6712,9329.0
2022-03-18 13:10:00,229.33,230.19,229.22,229.25,45821.0,213.7178,214.5193,213.6153,213.6433,45821.0
2022-03-18 13:20:00,229.26,229.3,229.02,229.23,21250.0,213.6526,213.6899,213.4289,213.6246,21250.0
2022-03-18 13:30:00,229.19,229.44,229.14,229.14,10437.0,213.5873,213.8203,213.5407,213.5407,10437.0
2022-03-18 13:40:00,229.12,229.16,228.59,228.84,22359.0,213.5221,213.5594,213.0282,213.2612,22359.0
2022-03-18 13:50:00,228.9,229.4,228.8,229.27,33824.0,213.3171,213.783,213.2239,213.6619,33824.0
2022-03-18 14:00:00,229.32,229.36,228.98,229.25,10995.0,213.7085,213.7458,213.3916,213.6433,10995.0
2022-03-18 14:10:00,229.29,229.57,228.93,228.93,22356.0,213.6805,213.9415,213.345,213.345,22356.0
2022-03-18 14:20:00,228.88,229.37,228.66,229.35,10822.0,213.2984,213.7551,213.0934,213.7364,10822.0
2022-03-18 14:30:00,229.37,229.4,228.99,229.2,13513.0,213.7551,213.783,213.401,213.5967,13513.0
2022-03-18 14:40:00,229.18,229.18,228.69,228.9,10016.0,213.578,213.578,213.1214,213.3171,10016.0
2022-03-18 14:50:00,228.93,229.17,228.86,229.11,18741.0,213.345,213.5687,213.2798,213.5128,18741.0
2022-03-18 15:00:00,229.1,229.27,228.94,229.02,18442.0,213.5035,213.6619,213.3544,213.4289,18442.0
2022-03-18 15:10:00,229.02,229.16,228.8,229.06,18600.0,213.4289,213.5594,213.2239,213.4662,18600.0
2022-03-18 15:20:00,229.08,229.52,228.97,229.43,20003.0,213.4848,213.8949,213.3823,213.811,20003.0
2022-03-18 15:30:00,229.49,229.7,229.2,229.34,40381.0,213.8669,214.0626,213.5967,213.7271,40381.0
2022-03-18 15:40:00,229.35,229.56,229.12,229.42,45421.0,213.7364,213.9322,213.5221,213.8017,45421.0
2022-03-18 15:50:00,229.28,230.5,229.0,230.05,116183.0,213.6712,214.8082,213.4103,214.3888,116183.0
2022-03-21 09:30:00,231.0,233.73,230.99,232.8,73481.0,215.2741,217.8183,215.2648,216.9516,73481.0
2022-03-21 09:40:00,232.74,233.82,232.37,233.43,37372.0,216.8957,217.9021,216.5509,217.5387,37372.0
2022-03-21 09:50:00,233.5,235.09,233.41,234.97,54699.0,217.6039,219.0857,217.5201,218.9739,54699.0
2022-03-21 10:00:00,234.77,236.76,234.77,236.7,52842.0,218.7875,220.642,218.7875,220.5861,52842.0
2022-03-21 10:10:00,236.7,238.14,236.6,237.88,34200.0,220.5861,221.928,220.4929,221.6857,34200.0
2022-03-21 10:20:00,237.82,238.49,237.33,237.89,23641.0,221.6298,222.2542,221.1732,221.6951,23641.0
2022-03-21 10:30:00,237.75,238.18,236.78,236.78,28146.0,221.5646,221.9653,220.6606,220.6606,28146.0
2022-03-21 10:40:00,236.76,237.52,236.58,237.01,11838.0,220.642,221.3503,220.4742,220.875,11838.0
2022-03-21 10:50:00,237.02,237.57,236.99,237.13,11468.0,220.8843,221.3969,220.8563,220.9868,11468.0
2022-03-21 11:00:00,237.05,237.52,237.05,237.41,28415.0,220.9123,221.3503,220.9123,221.2477,28415.0
2022-03-21 11:10:00,237.43,237.45,236.38,236.53,42681.0,221.2664,221.285,220.2879,220.4277,42681.0
2022-03-21 11:20:00,236.6,236.6,235.74,236.12,29213.0,220.4929,220.4929,219.6914,220.0456,29213.0
2022-03-21 11:30:00,236.14,236.72,235.96,236.57,13153.0,220.0642,220.6047,219.8965,220.4649,13153.0
2022-03-21 11:40:00,236.57,236.8,236.04,236.15,9261.0,220.4649,220.6793,219.971,220.0735,9261.0
2022-03-21 11:50:00,236.15,236.33,235.82,235.98,17286.0,220.0735,220.2413,219.766,219.9151,17286.0
2022-03-21 12:00:00,235.89,236.38,235.8,236.35,22547.0,219.8312,220.2879,219.7473,220.2599,22547.0
2022-03-21 12:10:00,236.27,236.47,235.96,236.11,35255.0,220.1854,220.3717,219.8965,220.0362,35255.0
2022-03-21 12:20:00,236.01,236.14,235.73,236.07,17161.0,219.9431,220.0642,219.6821,219.999,17161.0
2022-03-21 12:30:00,235.9,235.93,235.12,235.21,15248.0,219.8405,219.8685,219.1136,219.1975,15248.0
2022-03-21 12:40:00,235.12,235.64,235.1,235.54,18116.0,219.1136,219.5982,219.095,219.505,18116.0
2022-03-21 12:50:00,235.48,235.53,235.01,235.3,30923.0,219.4491,219.4957,219.0111,219.2814,30923.0
2022-03-21 13:00:00,235.18,235.3,235.03,235.07,11330.0,219.1696,219.2814,219.0298,219.067,11330.0
2022-03-21 13:10:00,235.13,235.22,234.04,234.21,30921.0,219.123,219.2068,218.1072,218.2656,30921.0
2022-03-21 13:20:00,234.27,234.28,233.86,233.86,10226.0,218.3215,218.3308,217.9394,217.9394,10226.0
2022-03-21 13:30:00,233.79,235.39,233.75,235.39,6359.0,217.8742,219.3653,217.8369,219.3653,6359.0
2022-03-21 13:40:00,235.25,235.27,235.04,235.22,10834.0,219.2348,219.2534,219.0391,219.2068,10834.0
2022-03-21 13:50:00,235.28,235.96,235.23,235.63,9055.0,219.2627,219.8965,219.2162,219.5889,9055.0
2022-03-21 14:00:00,235.59,235.59,235.06,235.09,6262.0,219.5516,219.5516,219.0577,219.0857,6262.0
2022-03-21 14:10:00,235.1,235.19,234.43,234.43,9127.0,219.095,219.1789,218.4706,218.4706,9127.0
2022-03-21 14:20:00,234.55,235.29,234.51,234.86,6143.0,218.5824,219.2721,218.5452,218.8713,6143.0
2022-03-21 14:30:00,234.99,235.38,234.99,235.16,11633.0,218.9925,219.3559,218.9925,219.1509,11633.0
2022-03-21 14:40:00,235.28,235.5,235.06,235.08,11483.0,219.2627,219.4678,219.0577,219.0764,11483.0
2022-03-21 14:50:00,235.09,235.26,234.55,234.55,13162.0,219.0857,219.2441,218.5824,218.5824,13162.0
2022-03-21 15:00:00,234.58,235.35,234.47,235.16,14889.0,218.6104,219.328,218.5079,219.1509,14889.0
2022-03-21 15:10:00,235.28,236.0,235.26,235.9,16743.0,219.2627,219.9337,219.2441,219.8405,16743.0
2022-03-21 15:20:00,235.82,236.28,235.76,236.1,12504.0,219.766,220.1947,219.7101,220.0269,12504.0
2022-03-21 15:30:00,236.1,236.22,235.8,235.8,23281.0,220.0269,220.1388,219.7473,219.7473,23281.0
2022-03-21 15:40:00,235.76,235.9,235.58,235.79,21875.0,219.7101,219.8405,219.5423,219.738,21875.0
2022-03-21 15:50:00,235.81,236.22,235.69,236.09,83231.0,219.7567,220.1388,219.6448,220.0176,83231.0
2022-03-22 09:30:00,236.15,236.48,234.49,234.62,30779.0,220.0735,220.3811,218.5265,218.6477,30779.0
2022-03-22 09:40:00,234.56,235.72,234.56,235.46,10792.0,218.5918,219.6728,218.5918,219.4305,10792.0
2022-03-22 09:50:00,235.64,235.68,234.69,235.06,8338.0,219.5982,219.6355,218.7129,219.0577,8338.0
2022-03-22 10:00:00,235.14,235.33,234.12,234.79,9414.0,219.1323,219.3093,218.1817,218.8061,9414.0
2022-03-22 10:10:00,234.8,235.57,234.68,234.72,13834.0,218.8154,219.533,218.7036,218.7409,13834.0
2022-03-22 10:20:00,234.67,235.57,234.67,234.91,10074.0,218.6943,219.533,218.6943,218.9179,10074.0
2022-03-22 10:30:00,234.95,235.46,234.45,235.36,8072.0,218.9552,219.4305,218.4893,219.3373,8072.0
2022-03-22 10:40:00,235.41,235.54,234.72,235.11,11598.0,219.3839,219.505,218.7409,219.1043,11598.0
2022-03-22 10:50:00,235.11,235.15,234.34,234.56,21065.0,219.1043,219.1416,218.3867,218.5918,21065.0
2022-03-22 11:00:00,234.9,234.9,234.1,234.22,25059.0,218.9086,218.9086,218.1631,218.2749,25059.0
2022-03-22 11:10:00,234.26,234.85,234.15,234.27,22032.0,218.3122,218.862,218.2097,218.3215,22032.0
2022-03-22 11:20:00,234.33,234.79,234.33,234.79,6540.0,218.3774,218.8061,218.3774,218.8061,6540.0
2022-03-22 11:30:00,234.7,234.7,234.34,234.58,2891.0,218.7222,218.7222,218.3867,218.6104,2891.0
2022-03-22 11:40:00,234.51,234.7,234.33,234.46,9006.0,218.5452,218.7222,218.3774,218.4986,9006.0
2022-03-22 11:50:00,234.46,235.37,234.41,235.25,4069.0,218.4986,219.3466,218.452,219.2348,4069.0
2022-03-22 12:00:00,235.2,235.52,235.11,235.46,4659.0,219.1882,219.4864,219.1043,219.4305,4659.0
2022-03-22 12:10:00,235.41,235.76,235.38,235.6,7285.0,219.3839,219.7101,219.3559,219.561,7285.0
2022-03-22 12:20:00,235.52,235.72,235.37,235.51,5423.0,219.4864,219.6728,219.3466,219.4771,5423.0
2022-03-22 12:30:00,235.36,235.78,235.35,235.78,4390.0,219.3373,219.7287,219.328,219.7287,4390.0
2022-03-22 12:40:00,235.69,235.91,235.61,235.87,5433.0,219.6448,219.8499,219.5703,219.8126,5433.0
2022-03-22 12:50:00,235.97,236.84,235.97,236.84,14748.0,219.9058,220.7165,219.9058,220.7165,14748.0
2022-03-22 13:00:00,236.78,237.35,236.64,237.18,8878.0,220.6606,221.1918,220.5302,221.0334,8878.0
2022-03-22 13:10:00,237.2,237.63,237.13,237.43,7682.0,221.052,221.4528,220.9868,221.2664,7682.0
2022-03-22 13:20:00,237.37,237.49,237.12,237.21,5891.0,221.2105,221.3223,220.9775,221.0614,5891.0
2022-03-22 13:30:00,237.31,237.58,237.19,237.21,5483.0,221.1546,221.4062,221.0427,221.0614,5483.0
2022-03-22 13:40:00,237.19,237.36,236.89,237.0,5116.0,221.0427,221.2011,220.7631,220.8657,5116.0
2022-03-22 13:50:00,237.01,237.03,236.61,236.67,6911.0,220.875,220.8936,220.5022,220.5581,6911.0
2022-03-22 14:00:00,236.81,236.92,236.57,236.57,6266.0,220.6886,220.7911,220.4649,220.4649,6266.0
2022-03-22 14:10:00,236.52,236.89,236.48,236.83,7549.0,220.4183,220.7631,220.3811,220.7072,7549.0
2022-03-22 14:20:00,236.82,237.03,236.7,236.73,5331.0,220.6979,220.8936,220.5861,220.614,5331.0
2022-03-22 14:30:00,236.67,237.04,236.65,236.87,7093.0,220.5581,220.9029,220.5395,220.7445,7093.0
2022-03-22 14:40:00,236.85,236.88,236.37,236.37,6341.0,220.7259,220.7538,220.2785,220.2785,6341.0
2022-03-22 14:50:00,236.45,236.86,236.45,236.86,7245.0,220.3531,220.7352,220.3531,220.7352,7245.0
2022-03-22 15:00:00,236.78,236.89,236.41,236.58,16460.0,220.6606,220.7631,220.3158,220.4742,16460.0
2022-03-22 15:10:00,236.6,236.65,236.29,236.29,11651.0,220.4929,220.5395,220.204,220.204,11651.0
2022-03-22 15:20:00,236.27,236.45,236.27,236.37,5528.0,220.1854,220.3531,220.1854,220.2785,5528.0
2022-03-22 15:30:00,236.23,237.16,236.17,237.15,13886.0,220.1481,221.0148,220.0922,221.0054,13886.0
2022-03-22 15:40:00,237.09,237.68,236.92,237.58,17726.0,220.9495,221.4994,220.7911,221.4062,17726.0
2022-03-22 15:50:00,237.63,237.88,237.24,237.83,131075.0,221.4528,221.6857,221.0893,221.6392,131075.0
2022-03-23 09:30:00,238.7,240.76,238.62,239.87,56650.0,222.4499,224.3697,222.3754,223.5403,56650.0
2022-03-23 09:40:00,240.15,240.22,238.96,239.16,14897.0,223.8012,223.8664,222.6922,222.8786,14897.0
2022-03-23 09:50:00,239.23,240.23,238.96,239.91,20227.0,222.9438,223.8758,222.6922,223.5776,20227.0
2022-03-23 10:00:00,239.85,240.42,239.74,240.31,14365.0,223.5216,224.0528,223.4191,223.9503,14365.0
2022-03-23 10:10:00,240.3,240.72,239.76,240.22,23994.0,223.941,224.3324,223.4378,223.8664,23994.0
2022-03-23 10:20:00,240.21,240.93,240.05,240.66,47992.0,223.8571,224.5281,223.708,224.2765,47992.0
2022-03-23 10:30:00,240.76,241.26,240.68,240.69,20685.0,224.3697,224.8356,224.2951,224.3045,20685.0
2022-03-23 10:40:00,240.82,241.66,240.82,241.22,22648.0,224.4256,225.2084,224.4256,224.7984,22648.0
2022-03-23 10:50:00,241.25,241.25,239.83,240.27,25659.0,224.8263,224.8263,223.503,223.913,25659.0
2022-03-23 11:00:00,240.3,240.59,239.99,240.57,24536.0,223.941,224.2113,223.6521,224.1926,24536.0
2022-03-23 11:10:00,240.6,240.68,240.37,240.51,11763.0,224.2206,224.2951,224.0062,224.1367,11763.0
2022-03-23 11:20:00,240.53,240.66,240.35,240.66,14584.0,224.1553,224.2765,223.9876,224.2765,14584.0
2022-03-23 11:30:00,240.63,240.76,240.13,240.2,11806.0,224.2485,224.3697,223.7826,223.8478,11806.0
2022-03-23 11:40:00,240.19,240.26,239.85,239.93,13218.0,223.8385,223.9037,223.5216,223.5962,13218.0
2022-03-23 11:50:00,239.88,239.88,239.04,239.04,9301.0,223.5496,223.5496,222.7668,222.7668,9301.0
2022-03-23 12:00:00,239.1,239.66,239.09,239.52,25049.0,222.8227,223.3446,222.8134,223.2141,25049.0
2022-03-23 12:10:00,239.47,239.78,238.3,238.45,16464.0,223.1675,223.4564,222.0772,222.2169,16464.0
2022-03-23 12:20:00,238.44,238.6,238.25,238.34,7651.0,222.2076,222.3567,222.0306,222.1144,7651.0
2022-03-23 12:30:00,238.23,238.9,238.23,238.86,8011.0,222.0119,222.6363,222.0119,222.599,8011.0
2022-03-23 12:40:00,238.89,239.02,238.68,238.77,3790.0,222.627,222.7481,222.4313,222.5152,3790.0
2022-03-23 12:50:00,238.77,239.07,238.69,238.76,5537.0,222.5152,222.7947,222.4406,222.5058,5537.0
2022-03-23 13:00:00,238.89,239.08,238.58,238.61,6000.0,222.627,222.8041,222.3381,222.3661,6000.0
2022-03-23 13:10:00,238.6,239.19,238.56,239.12,4966.0,222.3567,222.9066,222.3195,222.8413,4966.0
2022-03-23 13:20:00,239.18,239.28,238.94,239.12,9323.0,222.8972,222.9904,222.6736,222.8413,9323.0
2022-03-23 13:30:00,239.09,239.25,238.95,238.96,14031.0,222.8134,222.9625,222.6829,222.6922,14031.0
2022-03-23 13:40:00,238.87,239.01,238.53,238.85,20555.0,222.6084,222.7388,222.2915,222.5897,20555.0
2022-03-23 13:50:00,238.92,239.16,238.89,238.9,9928.0,222.6549,222.8786,222.627,222.6363,9928.0
2022-03-23 14:00:00,239.0,239.63,238.99,239.53,10522.0,222.7295,223.3166,222.7202,223.2234,10522.0
2022-03-23 14:10:00,239.54,239.54,239.2,239.47,11080.0,223.2327,223.2327,222.9159,223.1675,11080.0
2022-03-23 14:20:00,239.48,239.81,239.36,239.76,10305.0,223.1768,223.4844,223.065,223.4378,10305.0
2022-03-23 14:30:00,239.71,239.78,239.4,239.46,9277.0,223.3912,223.4564,223.1023,223.1582,9277.0
2022-03-23 14:40:00,239.53,239.7,239.24,239.24,8118.0,223.2234,223.3818,222.9532,222.9532,8118.0
2022-03-23 14:50:00,239.38,240.14,239.36,239.86,10478.0,223.0836,223.7919,223.065,223.531,10478.0
2022-03-23 15:00:00,239.67,239.92,239.63,239.89,10841.0,223.3539,223.5869,223.3166,223.5589,10841.0
2022-03-23 15:10:00,239.93,240.18,239.82,239.96,9924.0,223.5962,223.8292,223.4937,223.6241,9924.0
2022-03-23 15:20:00,239.99,240.41,239.99,240.26,13917.0,223.6521,224.0435,223.6521,223.9037,13917.0
2022-03-23 15:30:00,240.29,240.43,239.64,239.71,17718.0,223.9317,224.0622,223.3259,223.3912,17718.0
2022-03-23 15:40:00,239.62,239.79,239.41,239.53,20076.0,223.3073,223.4657,223.1116,223.2234,20076.0
2022-03-23 15:50:00,239.42,239.91,239.29,239.7,69140.0,223.1209,223.5776,222.9998,223.3818,69140.0
2022-03-24 09:30:00,240.0,241.0,239.98,241.0,37664.0,223.6614,224.5933,223.6428,224.5933,37664.0
2022-03-24 09:40:00,241.0,242.5,240.96,242.08,18042.0,224.5933,225.9912,224.5561,225.5998,18042.0
2022-03-24 09:50:00,242.17,242.49,241.63,242.08,34438.0,225.6837,225.9819,225.1805,225.5998,34438.0
2022-03-24 10:00:00,241.96,242.94,241.59,242.94,9792.0,225.488,226.4013,225.1432,226.4013,9792.0
2022-03-24 10:10:00,242.87,243.26,242.69,242.99,13174.0,226.336,226.6995,226.1683,226.4479,13174.0
2022-03-24 10:20:00,242.97,242.98,242.59,242.74,14722.0,226.4292,226.4386,226.0751,226.2149,14722.0
2022-03-24 10:30:00,242.85,243.36,241.37,241.37,17765.0,226.3174,226.7927,224.9382,224.9382,17765.0
2022-03-24 10:40:00,241.55,241.63,241.18,241.31,20571.0,225.1059,225.1805,224.7611,224.8822,20571.0
2022-03-24 10:50:00,241.35,241.36,240.68,241.14,8381.0,224.9195,224.9288,224.2951,224.7238,8381.0
2022-03-24 11:00:00,241.18,241.78,241.11,241.43,4481.0,224.7611,225.3202,224.6959,224.9941,4481.0
2022-03-24 11:10:00,241.42,241.42,241.17,241.17,4065.0,224.9848,224.9848,224.7518,224.7518,4065.0
2022-03-24 11:20:00,241.26,241.26,240.91,240.91,4831.0,224.8356,224.8356,224.5095,224.5095,4831.0
2022-03-24 11:30:00,241.05,241.16,240.91,240.92,8162.0,224.6399,224.7425,224.5095,224.5188,8162.0
2022-03-24 11:40:00,241.06,241.4,240.71,241.16,10236.0,224.6493,224.9661,224.3231,224.7425,10236.0
2022-03-24 11:50:00,241.11,241.26,240.95,241.06,8096.0,224.6959,224.8356,224.5468,224.6493,8096.0
2022-03-24 12:00:00,241.15,241.44,240.57,240.79,9772.0,224.7331,225.0034,224.1926,224.3976,9772.0
2022-03-24 12:10:00,240.77,240.77,239.93,239.93,9991.0,224.379,224.379,223.5962,223.5962,9991.0
2022-03-24 12:20:00,239.91,239.91,239.13,239.53,17272.0,223.5776,223.5776,222.8507,223.2234,17272.0
2022-03-24 12:30:00,239.54,239.99,239.5,239.87,6735.0,223.2327,223.6521,223.1955,223.5403,6735.0
2022-03-24 12:40:00,239.84,240.07,239.69,239.97,6045.0,223.5123,223.7267,223.3725,223.6335,6045.0
2022-03-24 12:50:00,239.95,240.4,239.89,240.33,8645.0,223.6148,224.0342,223.5589,223.969,8645.0
2022-03-24 13:00:00,240.41,240.42,239.77,240.27,8123.0,224.0435,224.0528,223.4471,223.913,8123.0
2022-03-24 13:10:00,240.46,240.46,240.07,240.23,3404.0,224.0901,224.0901,223.7267,223.8758,3404.0
2022-03-24 13:20:00,240.17,240.32,240.01,240.19,9689.0,223.8199,223.9596,223.6707,223.8385,9689.0
2022-03-24 13:30:00,240.18,240.58,240.18,240.19,5679.0,223.8292,224.2019,223.8292,223.8385,5679.0
2022-03-24 13:40:00,240.19,240.41,240.02,240.32,10802.0,223.8385,224.0435,223.6801,223.9596,10802.0
2022-03-24 13:50:00,240.25,240.32,239.93,239.95,6729.0,223.8944,223.9596,223.5962,223.6148,6729.0
2022-03-24 14:00:00,239.96,240.49,239.96,240.35,7050.0,223.6241,224.1181,223.6241,223.9876,7050.0
2022-03-24 14:10:00,240.34,240.59,240.24,240.42,11012.0,223.9783,224.2113,223.8851,224.0528,11012.0
2022-03-24 14:20:00,240.37,240.38,239.8,240.05,10324.0,224.0062,224.0156,223.475,223.708,10324.0
2022-03-24 14:30:00,240.08,240.37,240.05,240.24,11085.0,223.736,224.0062,223.708,223.8851,11085.0
2022-03-24 14:40:00,240.24,240.32,239.8,239.93,8758.0,223.8851,223.9596,223.475,223.5962,8758.0
2022-03-24 14:50:00,239.9,240.11,239.81,239.95,7539.0,223.5682,223.7639,223.4844,223.6148,7539.0
2022-03-24 15:00:00,239.89,240.55,239.89,240.55,8750.0,223.5589,224.174,223.5589,224.174,8750.0
2022-03-24 15:10:00,240.55,240.73,240.49,240.6,9262.0,224.174,224.3417,224.1181,224.2206,9262.0
2022-03-24 15:20:00,240.56,240.87,240.36,240.73,20524.0,224.1833,224.4722,223.9969,224.3417,20524.0
2022-03-24 15:30:00,240.68,240.84,240.53,240.62,19909.0,224.2951,224.4442,224.1553,224.2392,19909.0
2022-03-24 15:40:00,240.57,240.57,240.2,240.32,41006.0,224.1926,224.1926,223.8478,223.9596,41006.0
2022-03-24 15:50:00,240.38,241.12,240.35,240.9,91873.0,224.0156,224.7052,223.9876,224.5002,91873.0
2022-03-25 09:30:00,240.83,242.0,240.36,242.0,30140.0,224.4349,225.5253,223.9969,225.5253,30140.0
2022-03-25 09:40:00,241.93,242.67,241.79,242.56,9291.0,225.46,226.1497,225.3296,226.0471,9291.0
2022-03-25 09:50:00,242.91,243.4,242.32,243.4,20517.0,226.3733,226.83,225.8235,226.83,20517.0
2022-03-25 10:00:00,243.49,244.05,243.26,243.28,23027.0,226.9138,227.4357,226.6995,226.7181,23027.0
2022-03-25 10:10:00,243.14,244.17,243.14,244.16,11095.0,226.5877,227.5475,226.5877,227.5382,11095.0
2022-03-25 10:20:00,244.08,244.3,243.45,243.49,24137.0,227.4637,227.6687,226.8766,226.9138,24137.0
2022-03-25 10:30:00,243.63,244.15,243.62,243.93,18182.0,227.0443,227.5289,227.035,227.3239,18182.0
2022-03-25 10:40:00,243.84,243.89,243.12,243.21,18066.0,227.24,227.2866,226.569,226.6529,18066.0
2022-03-25 10:50:00,243.32,243.82,243.1,243.21,15958.0,226.7554,227.2214,226.5504,226.6529,15958.0
2022-03-25 11:00:00,243.3,243.51,243.05,243.3,25832.0,226.7368,226.9325,226.5038,226.7368,25832.0
2022-03-25 11:10:00,243.24,243.3,242.24,242.31,14847.0,226.6809,226.7368,225.7489,225.8142,14847.0
2022-03-25 11:20:00,242.47,242.66,242.28,242.66,5508.0,225.9633,226.1403,225.7862,226.1403,5508.0
2022-03-25 11:30:00,242.56,242.85,242.31,242.85,7326.0,226.0471,226.3174,225.8142,226.3174,7326.0
2022-03-25 11:40:00,242.76,242.86,242.47,242.47,7824.0,226.2335,226.3267,225.9633,225.9633,7824.0
2022-03-25 11:50:00,242.54,242.71,242.21,242.55,15920.0,226.0285,226.1869,225.721,226.0378,15920.0
2022-03-25 12:00:00,242.61,243.04,242.61,242.74,8067.0,226.0937,226.4945,226.0937,226.2149,8067.0
2022-03-25 12:10:00,242.77,242.77,242.42,242.51,13680.0,226.2428,226.2428,225.9167,226.0005,13680.0
2022-03-25 12:20:00,242.54,242.77,242.25,242.63,27151.0,226.0285,226.2428,225.7582,226.1124,27151.0
2022-03-25 12:30:00,242.61,242.96,242.39,242.77,10701.0,226.0937,226.4199,225.8887,226.2428,10701.0
2022-03-25 12:40:00,242.84,243.11,242.82,242.92,5336.0,226.3081,226.5597,226.2894,226.3826,5336.0
2022-03-25 12:50:00,242.88,242.92,242.59,242.72,6089.0,226.3454,226.3826,226.0751,226.1963,6089.0
2022-03-25 13:00:00,242.78,242.9,242.63,242.69,5284.0,226.2522,226.364,226.1124,226.1683,5284.0
2022-03-25 13:10:00,242.71,242.93,242.54,242.84,7093.0,226.1869,226.392,226.0285,226.3081,7093.0
2022-03-25 13:20:00,242.83,242.83,242.47,242.7,10582.0,226.2988,226.2988,225.9633,226.1776,10582.0
2022-03-25 13:30:00,242.64,242.89,242.44,242.59,10771.0,226.1217,226.3547,225.9353,226.0751,10771.0
2022-03-25 13:40:00,242.7,242.89,242.56,242.64,7122.0,226.1776,226.3547,226.0471,226.1217,7122.0
2022-03-25 13:50:00,242.66,243.12,242.56,243.03,10233.0,226.1403,226.569,226.0471,226.4851,10233.0
2022-03-25 14:00:00,243.03,243.41,242.93,243.34,13361.0,226.4851,226.8393,226.392,226.774,13361.0
2022-03-25 14:10:00,243.45,243.79,243.45,243.7,7497.0,226.8766,227.1934,226.8766,227.1095,7497.0
2022-03-25 14:20:00,243.75,243.94,243.65,243.81,10508.0,227.1561,227.3332,227.0629,227.212,10508.0
2022-03-25 14:30:00,243.81,244.06,243.81,243.89,9619.0,227.212,227.445,227.212,227.2866,9619.0
2022-03-25 14:40:00,243.82,244.05,243.75,243.98,8106.0,227.2214,227.4357,227.1561,227.3705,8106.0
2022-03-25 14:50:00,243.99,244.21,243.89,243.89,14092.0,227.3798,227.5848,227.2866,227.2866,14092.0
2022-03-25 15:00:00,243.93,244.07,243.57,243.74,11674.0,227.3239,227.4543,226.9884,227.1468,11674.0
2022-03-25 15:10:00,243.77,243.98,243.68,243.72,10699.0,227.1748,227.3705,227.0909,227.1282,10699.0
2022-03-25 15:20:00,243.66,243.8,243.1,243.1,26719.0,227.0723,227.2027,226.5504,226.5504,26719.0
2022-03-25 15:30:00,243.14,243.26,242.84,243.08,21503.0,226.5877,226.6995,226.3081,226.5317,21503.0
2022-03-25 15:40:00,243.1,243.4,243.1,243.32,25857.0,226.5504,226.83,226.5504,226.7554,25857.0
2022-03-25 15:50:00,243.32,244.44,243.2,244.35,81064.0,226.7554,227.7992,226.6436,227.7153,81064.0
2022-03-28 09:30:00,242.52,243.06,239.7,240.3,38769.0,226.0099,226.5131,223.3818,223.941,38769.0
2022-03-28 09:40:00,240.51,241.57,240.51,241.29,12336.0,224.1367,225.1245,224.1367,224.8636,12336.0
2022-03-28 09:50:00,241.33,241.33,240.57,241.09,9064.0,224.9009,224.9009,224.1926,224.6772,9064.0
2022-03-28 10:00:00,241.09,241.65,240.87,241.65,14581.0,224.6772,225.1991,224.4722,225.1991,14581.0
2022-03-28 10:10:00,241.55,242.54,241.34,242.44,9514.0,225.1059,226.0285,224.9102,225.9353,9514.0
2022-03-28 10:20:00,242.3,242.99,242.29,242.29,10239.0,225.8048,226.4479,225.7955,225.7955,10239.0
2022-03-28 10:30:00,242.06,242.09,240.57,241.72,27985.0,225.5812,225.6091,224.1926,225.2643,27985.0
2022-03-28 10:40:00,241.79,242.14,241.46,241.46,8292.0,225.3296,225.6557,225.022,225.022,8292.0
2022-03-28 10:50:00,241.39,242.14,241.37,241.98,5156.0,224.9568,225.6557,224.9382,225.5066,5156.0
2022-03-28 11:00:00,241.92,242.15,241.38,241.82,7389.0,225.4507,225.6651,224.9475,225.3575,7389.0
2022-03-28 11:10:00,241.69,242.17,241.64,241.81,7004.0,225.2364,225.6837,225.1898,225.3482,7004.0
2022-03-28 11:20:00,241.78,241.87,241.07,241.37,17282.0,225.3202,225.4041,224.6586,224.9382,17282.0
2022-03-28 11:30:00,241.49,241.87,241.1,241.38,30023.0,225.05,225.4041,224.6865,224.9475,30023.0
2022-03-28 11:40:00,241.27,241.32,241.05,241.1,5417.0,224.845,224.8916,224.6399,224.6865,5417.0
2022-03-28 11:50:00,241.24,241.51,241.03,241.17,10906.0,224.817,225.0686,224.6213,224.7518,10906.0
2022-03-28 12:00:00,241.08,241.4,241.07,241.32,5071.0,224.6679,224.9661,224.6586,224.8916,5071.0
2022-03-28 12:10:00,241.45,241.66,241.31,241.58,4277.0,225.0127,225.2084,224.8822,225.1339,4277.0
2022-03-28 12:20:00,241.51,241.8,241.45,241.78,6471.0,225.0686,225.3389,225.0127,225.3202,6471.0
2022-03-28 12:30:00,241.75,241.89,241.53,241.72,9123.0,225.2923,225.4228,225.0873,225.2643,9123.0
2022-03-28 12:40:00,241.8,241.92,241.71,241.83,8903.0,225.3389,225.4507,225.255,225.3668,8903.0
2022-03-28 12:50:00,241.79,241.92,241.57,241.89,5736.0,225.3296,225.4507,225.1245,225.4228,5736.0
2022-03-28 13:00:00,241.89,241.91,241.42,241.45,10663.0,225.4228,225.4414,224.9848,225.0127,10663.0
2022-03-28 13:10:00,241.48,241.56,241.42,241.56,5258.0,225.0407,225.1152,224.9848,225.1152,5258.0
2022-03-28 13:20:00,241.52,241.52,240.53,240.57,8628.0,225.0779,225.0779,224.1553,224.1926,8628.0
2022-03-28 13:30:00,240.58,240.77,240.46,240.7,13881.0,224.2019,224.379,224.0901,224.3138,13881.0
2022-03-28 13:40:00,240.86,240.86,240.67,240.73,16434.0,224.4629,224.4629,224.2858,224.3417,16434.0
2022-03-28 13:50:00,240.74,240.83,240.63,240.76,8851.0,224.351,224.4349,224.2485,224.3697,8851.0
2022-03-28 14:00:00,240.73,241.22,240.59,240.84,16467.0,224.3417,224.7984,224.2113,224.4442,16467.0
2022-03-28 14:10:00,240.8,240.89,240.63,240.79,8981.0,224.407,224.4908,224.2485,224.3976,8981.0
2022-03-28 14:20:00,240.76,240.96,240.75,240.89,10123.0,224.3697,224.5561,224.3604,224.4908,10123.0
2022-03-28 14:30:00,240.92,241.48,240.91,241.26,8966.0,224.5188,225.0407,224.5095,224.8356,8966.0
2022-03-28 14:40:00,241.24,241.45,241.16,241.42,8530.0,224.817,225.0127,224.7425,224.9848,8530.0
2022-03-28 14:50:00,241.37,241.44,240.91,241.25,10453.0,224.9382,225.0034,224.5095,224.8263,10453.0
2022-03-28 15:00:00,241.22,241.22,240.67,240.72,14409.0,224.7984,224.7984,224.2858,224.3324,14409.0
2022-03-28 15:10:00,240.71,240.71,240.17,240.18,16176.0,224.3231,224.3231,223.8199,223.8292,16176.0
2022-03-28 15:20:00,240.21,240.32,239.94,240.0,17578.0,223.8571,223.9596,223.6055,223.6614,17578.0
2022-03-28 15:30:00,239.97,239.97,239.48,239.54,26789.0,223.6335,223.6335,223.1768,223.2327,26789.0
2022-03-28 15:40:00,239.56,240.11,239.55,239.93,30846.0,223.2514,223.7639,223.2421,223.5962,30846.0
2022-03-28 15:50:00,240.0,240.95,239.77,240.89,120039.0,223.6614,224.5468,223.4471,224.4908,120039.0
2022-03-29 09:30:00,237.33,237.62,235.06,235.48,77953.0,221.1732,221.4434,219.0577,219.4491,77953.0
2022-03-29 09:40:00,235.73,236.0,234.13,235.3,49907.0,219.6821,219.9337,218.191,219.2814,49907.0
2022-03-29 09:50:00,235.21,236.03,234.91,235.6,26807.0,219.1975,219.9617,218.9179,219.561,26807.0
2022-03-29 10:00:00,235.53,236.0,234.97,235.32,35220.0,219.4957,219.9337,218.9739,219.3,35220.0
2022-03-29 10:10:00,235.39,236.25,234.5,234.51,35718.0,219.3653,220.1667,218.5358,218.5452,35718.0
2022-03-29 10:20:00,234.68,235.57,234.51,235.51,26534.0,218.7036,219.533,218.5452,219.4771,26534.0
2022-03-29 10:30:00,235.53,237.72,235.53,237.4,57590.0,219.4957,221.5366,219.4957,221.2384,57590.0
2022-03-29 10:40:00,237.39,237.57,236.53,237.04,21881.0,221.2291,221.3969,220.4277,220.9029,21881.0
2022-03-29 10:50:00,237.06,237.35,236.73,236.79,24351.0,220.9216,221.1918,220.614,220.67,24351.0
2022-03-29 11:00:00,236.8,237.33,236.35,236.53,6447.0,220.6793,221.1732,220.2599,220.4277,6447.0
2022-03-29 11:10:00,236.56,236.67,236.03,236.14,11714.0,220.4556,220.5581,219.9617,220.0642,11714.0
2022-03-29 11:20:00,236.24,236.34,235.73,236.01,15437.0,220.1574,220.2506,219.6821,219.9431,15437.0
2022-03-29 11:30:00,236.09,236.65,236.05,236.06,7644.0,220.0176,220.5395,219.9803,219.9896,7644.0
2022-03-29 11:40:00,236.14,236.34,235.93,236.15,10053.0,220.0642,220.2506,219.8685,220.0735,10053.0
2022-03-29 11:50:00,236.09,236.16,235.4,235.56,16058.0,220.0176,220.0828,219.3746,219.5237,16058.0
2022-03-29 12:00:00,235.57,235.87,235.1,235.11,16310.0,219.533,219.8126,219.095,219.1043,16310.0
2022-03-29 12:10:00,235.19,235.76,234.82,235.01,18944.0,219.1789,219.7101,218.8341,219.0111,18944.0
2022-03-29 12:20:00,234.89,235.43,234.87,235.28,9675.0,218.8993,219.4025,218.8807,219.2627,9675.0
2022-03-29 12:30:00,235.38,236.11,235.29,235.95,10808.0,219.3559,220.0362,219.2721,219.8871,10808.0
2022-03-29 12:40:00,236.13,236.95,236.1,236.73,21444.0,220.0549,220.8191,220.0269,220.614,21444.0
2022-03-29 12:50:00,236.63,236.94,236.47,236.79,9172.0,220.5208,220.8097,220.3717,220.67,9172.0
2022-03-29 13:00:00,236.8,236.91,236.57,236.89,12979.0,220.6793,220.7818,220.4649,220.7631,12979.0
2022-03-29 13:10:00,236.8,237.48,236.79,237.43,9413.0,220.6793,221.313,220.67,221.2664,9413.0
2022-03-29 13:20:00,237.4,237.49,237.19,237.24,7322.0,221.2384,221.3223,221.0427,221.0893,7322.0
2022-03-29 13:30:00,237.32,238.24,237.31,238.24,9661.0,221.1639,222.0212,221.1546,222.0212,9661.0
2022-03-29 13:40:00,238.17,238.5,238.03,238.41,25847.0,221.956,222.2635,221.8255,222.1797,25847.0
2022-03-29 13:50:00,238.36,239.42,238.24,239.41,25904.0,222.1331,223.1209,222.0212,223.1116,25904.0
2022-03-29 14:00:00,239.36,239.41,238.9,239.36,19457.0,223.065,223.1116,222.6363,223.065,19457.0
2022-03-29 14:10:00,239.34,239.46,238.61,238.91,22280.0,223.0464,223.1582,222.3661,222.6456,22280.0
2022-03-29 14:20:00,238.97,239.2,238.9,239.2,11102.0,222.7015,222.9159,222.6363,222.9159,11102.0
2022-03-29 14:30:00,239.3,239.41,239.08,239.38,10344.0,223.0091,223.1116,222.8041,223.0836,10344.0
2022-03-29 14:40:00,239.38,239.52,239.27,239.46,7108.0,223.0836,223.2141,222.9811,223.1582,7108.0
2022-03-29 14:50:00,239.41,239.43,239.14,239.37,7742.0,223.1116,223.1302,222.86,223.0743,7742.0
2022-03-29 15:00:00,239.35,239.5,239.29,239.32,10409.0,223.0557,223.1955,222.9998,223.0277,10409.0
2022-03-29 15:10:00,239.41,240.47,239.39,240.38,17279.0,223.1116,224.0994,223.093,224.0156,17279.0
2022-03-29 15:20:00,240.31,240.38,239.69,240.04,33161.0,223.9503,224.0156,223.3725,223.6987,33161.0
2022-03-29 15:30:00,240.01,240.61,239.98,240.51,16481.0,223.6707,224.2299,223.6428,224.1367,16481.0
2022-03-29 15:40:00,240.55,240.82,240.18,240.78,30996.0,224.174,224.4256,223.8292,224.3883,30996.0
2022-03-29 15:50:00,240.68,241.19,240.49,241.08,128131.0,224.2951,224.7704,224.1181,224.6679,128131.0
2022-03-30 09:30:00,242.0,243.5,242.0,243.22,35814.0,225.5253,226.9232,225.5253,226.6622,35814.0
2022-03-30 09:40:00,243.18,243.49,242.31,243.0,27446.0,226.6249,226.9138,225.8142,226.4572,27446.0
2022-03-30 09:50:00,242.93,243.93,242.68,243.43,19422.0,226.392,227.3239,226.159,226.8579,19422.0
2022-03-30 10:00:00,243.53,245.48,243.46,244.97,59006.0,226.9511,228.7684,226.8859,228.2931,59006.0
2022-03-30 10:10:00,244.73,244.85,244.21,244.39,26115.0,228.0694,228.1812,227.5848,227.7526,26115.0
2022-03-30 10:20:00,244.6,244.89,244.13,244.16,16501.0,227.9483,228.2185,227.5103,227.5382,16501.0
2022-03-30 10:30:00,244.15,244.51,243.93,244.45,18686.0,227.5289,227.8644,227.3239,227.8085,18686.0
2022-03-30 10:40:00,244.39,245.21,244.35,245.11,14367.0,227.7526,228.5167,227.7153,228.4235,14367.0
2022-03-30 10:50:00,245.25,245.63,244.95,245.51,20350.0,228.554,228.9081,228.2744,228.7963,20350.0
2022-03-30 11:00:00,245.47,245.54,244.79,244.8,12814.0,228.759,228.8243,228.1253,228.1347,12814.0
2022-03-30 11:10:00,244.82,244.86,244.38,244.75,23262.0,228.1533,228.1906,227.7432,228.0881,23262.0
2022-03-30 11:20:00,244.69,244.81,243.47,243.57,57454.0,228.0321,228.144,226.8952,226.9884,57454.0
2022-03-30 11:30:00,243.53,243.82,243.24,243.82,10679.0,226.9511,227.2214,226.6809,227.2214,10679.0
2022-03-30 11:40:00,243.97,244.01,243.76,243.95,6974.0,227.3612,227.3984,227.1655,227.3425,6974.0
2022-03-30 11:50:00,244.01,244.01,243.58,243.62,3243.0,227.3984,227.3984,226.9977,227.035,3243.0
2022-03-30 12:00:00,243.75,243.82,243.42,243.53,6122.0,227.1561,227.2214,226.8486,226.9511,6122.0
2022-03-30 12:10:00,243.54,243.56,243.04,243.5,5332.0,226.9604,226.9791,226.4945,226.9232,5332.0
2022-03-30 12:20:00,243.51,243.51,242.76,242.83,4689.0,226.9325,226.9325,226.2335,226.2988,4689.0
2022-03-30 12:30:00,242.84,242.94,242.48,242.56,7321.0,226.3081,226.4013,225.9726,226.0471,7321.0
2022-03-30 12:40:00,242.61,242.78,242.53,242.76,11853.0,226.0937,226.2522,226.0192,226.2335,11853.0
2022-03-30 12:50:00,242.83,243.0,242.64,243.0,40060.0,226.2988,226.4572,226.1217,226.4572,40060.0
2022-03-30 13:00:00,243.11,243.35,242.93,243.22,15826.0,226.5597,226.7834,226.392,226.6622,15826.0
2022-03-30 13:10:00,243.16,243.52,243.1,243.52,7183.0,226.6063,226.9418,226.5504,226.9418,7183.0
2022-03-30 13:20:00,243.51,243.54,242.94,243.0,11826.0,226.9325,226.9604,226.4013,226.4572,11826.0
2022-03-30 13:30:00,243.01,243.17,242.89,243.0,7531.0,226.4665,226.6156,226.3547,226.4572,7531.0
2022-03-30 13:40:00,243.1,243.27,242.95,243.25,6973.0,226.5504,226.7088,226.4106,226.6902,6973.0
2022-03-30 13:50:00,243.25,243.49,243.24,243.33,5194.0,226.6902,226.9138,226.6809,226.7647,5194.0
2022-03-30 14:00:00,243.36,243.71,243.35,243.56,6336.0,226.7927,227.1189,226.7834,226.9791,6336.0
2022-03-30 14:10:00,243.62,243.82,243.44,243.55,5397.0,227.035,227.2214,226.8672,226.9697,5397.0
2022-03-30 14:20:00,243.54,244.09,243.47,243.96,5574.0,226.9604,227.473,226.8952,227.3518,5574.0
2022-03-30 14:30:00,244.01,244.01,243.35,243.43,4668.0,227.3984,227.3984,226.7834,226.8579,4668.0
2022-03-30 14:40:00,243.43,243.53,243.06,243.28,7909.0,226.8579,226.9511,226.5131,226.7181,7909.0
2022-03-30 14:50:00,243.33,243.4,243.11,243.21,6008.0,226.7647,226.83,226.5597,226.6529,6008.0
2022-03-30 15:00:00,243.26,243.47,243.17,243.47,8707.0,226.6995,226.8952,226.6156,226.8952,8707.0
2022-03-30 15:10:00,243.48,243.5,243.14,243.38,9213.0,226.9045,226.9232,226.5877,226.8113,9213.0
2022-03-30 15:20:00,243.38,243.47,242.92,243.17,7374.0,226.8113,226.8952,226.3826,226.6156,7374.0
2022-03-30 15:30:00,243.26,243.49,243.16,243.16,21827.0,226.6995,226.9138,226.6063,226.6063,21827.0
2022-03-30 15:40:00,243.15,243.63,242.96,243.39,16618.0,226.597,227.0443,226.4199,226.8206,16618.0
2022-03-30 15:50:00,243.19,244.39,242.97,244.35,96346.0,226.6343,227.7526,226.4292,227.7153,96346.0
2022-03-31 09:30:00,241.99,244.88,241.19,244.24,82922.0,225.5159,228.2092,224.7704,227.6128,82922.0
2022-03-31 09:40:00,244.08,245.35,243.63,245.35,6404.0,227.4637,228.6472,227.0443,228.6472,6404.0
2022-03-31 09:50:00,245.45,245.57,243.88,244.17,8435.0,228.7404,228.8522,227.2773,227.5475,8435.0
2022-03-31 10:00:00,244.17,244.26,243.03,243.1,7987.0,227.5475,227.6314,226.4851,226.5504,7987.0
2022-03-31 10:10:00,243.09,243.25,242.11,242.12,6944.0,226.5411,226.6902,225.6278,225.6371,6944.0
2022-03-31 10:20:00,242.11,242.47,242.0,242.21,3806.0,225.6278,225.9633,225.5253,225.721,3806.0
2022-03-31 10:30:00,242.31,242.88,242.11,242.72,19165.0,225.8142,226.3454,225.6278,226.1963,19165.0
2022-03-31 10:40:00,242.85,242.9,242.28,242.9,9945.0,226.3174,226.364,225.7862,226.364,9945.0
2022-03-31 10:50:00,242.86,243.72,242.79,243.4,14857.0,226.3267,227.1282,226.2615,226.83,14857.0
2022-03-31 11:00:00,243.4,243.63,242.85,243.22,6999.0,226.83,227.0443,226.3174,226.6622,6999.0
2022-03-31 11:10:00,243.29,243.88,243.29,243.47,5757.0,226.7274,227.2773,226.7274,226.8952,5757.0
2022-03-31 11:20:00,243.52,244.19,243.45,244.13,7032.0,226.9418,227.5662,226.8766,227.5103,7032.0
2022-03-31 11:30:00,244.02,244.1,243.45,243.67,8301.0,227.4078,227.4823,226.8766,227.0816,8301.0
2022-03-31 11:40:00,243.65,244.36,243.33,244.04,16740.0,227.0629,227.7246,226.7647,227.4264,16740.0
2022-03-31 11:50:00,244.09,244.3,243.88,244.02,5903.0,227.473,227.6687,227.2773,227.4078,5903.0
2022-03-31 12:00:00,243.95,244.08,243.79,243.86,9591.0,227.3425,227.4637,227.1934,227.2586,9591.0
2022-03-31 12:10:00,243.92,244.04,243.65,243.9,14067.0,227.3146,227.4264,227.0629,227.2959,14067.0
2022-03-31 12:20:00,243.9,243.9,243.1,243.1,14526.0,227.2959,227.2959,226.5504,226.5504,14526.0
2022-03-31 12:30:00,243.16,244.17,243.16,243.85,9467.0,226.6063,227.5475,226.6063,227.2493,9467.0
2022-03-31 12:40:00,243.96,244.32,243.77,244.23,5969.0,227.3518,227.6873,227.1748,227.6035,5969.0
2022-03-31 12:50:00,244.28,244.43,244.18,244.36,5396.0,227.6501,227.7898,227.5569,227.7246,5396.0
2022-03-31 13:00:00,244.34,244.39,243.9,243.9,6340.0,227.706,227.7526,227.2959,227.2959,6340.0
2022-03-31 13:10:00,243.95,244.19,243.64,243.84,9354.0,227.3425,227.5662,227.0536,227.24,9354.0
2022-03-31 13:20:00,243.79,243.79,243.39,243.39,7823.0,227.1934,227.1934,226.8206,226.8206,7823.0
2022-03-31 13:30:00,243.43,243.48,243.08,243.12,10611.0,226.8579,226.9045,226.5317,226.569,10611.0
2022-03-31 13:40:00,243.22,243.38,243.14,243.2,9905.0,226.6622,226.8113,226.5877,226.6436,9905.0
2022-03-31 13:50:00,243.15,244.04,242.91,243.94,15829.0,226.597,227.4264,226.3733,227.3332,15829.0
2022-03-31 14:00:00,243.93,243.93,243.08,243.18,8769.0,227.3239,227.3239,226.5317,226.6249,8769.0
2022-03-31 14:10:00,243.11,243.13,242.73,242.81,12599.0,226.5597,226.5783,226.2056,226.2801,12599.0
2022-03-31 14:20:00,242.83,243.02,242.59,242.96,15489.0,226.2988,226.4758,226.0751,226.4199,15489.0
2022-03-31 14:30:00,242.97,243.3,242.96,242.98,5753.0,226.4292,226.7368,226.4199,226.4386,5753.0
2022-03-31 14:40:00,242.92,242.97,242.66,242.87,5116.0,226.3826,226.4292,226.1403,226.336,5116.0
2022-03-31 14:50:00,242.86,243.0,242.81,242.81,5316.0,226.3267,226.4572,226.2801,226.2801,5316.0
2022-03-31 15:00:00,242.86,243.16,242.86,243.12,7962.0,226.3267,226.6063,226.3267,226.569,7962.0
2022-03-31 15:10:00,243.13,243.35,243.13,243.35,4836.0,226.5783,226.7834,226.5783,226.7834,4836.0
2022-03-31 15:20:00,243.31,243.31,242.91,242.98,10206.0,226.7461,226.7461,226.3733,226.4386,10206.0
2022-03-31 15:30:00,242.96,243.07,242.46,242.57,23528.0,226.4199,226.5224,225.954,226.0565,23528.0
2022-03-31 15:40:00,242.55,242.55,241.66,241.66,20047.0,226.0378,226.0378,225.2084,225.2084,20047.0
2022-03-31 15:50:00,241.47,242.13,241.15,241.18,106836.0,225.0314,225.6464,224.7331,224.7611,106836.0
2022-04-01 09:30:00,241.17,242.41,240.76,242.18,28903.0,224.7518,225.9074,224.3697,225.693,28903.0
2022-04-01 09:40:00,242.38,243.09,241.74,243.01,12829.0,225.8794,226.5411,225.283,226.4665,12829.0
2022-04-01 09:50:00,243.18,243.24,241.7,242.56,12727.0,226.6249,226.6809,225.2457,226.0471,12727.0
2022-04-01 10:00:00,242.47,242.79,241.65,241.7,6931.0,225.9633,226.2615,225.1991,225.2457,6931.0
2022-04-01 10:10:00,241.62,242.05,241.3,241.53,10485.0,225.1711,225.5719,224.8729,225.0873,10485.0
2022-04-01 10:20:00,241.6,241.6,240.78,240.78,11756.0,225.1525,225.1525,224.3883,224.3883,11756.0
2022-04-01 10:30:00,240.87,241.1,240.54,240.64,10640.0,224.4722,224.6865,224.1647,224.2579,10640.0
2022-04-01 10:40:00,240.65,241.06,240.33,240.97,15503.0,224.2672,224.6493,223.969,224.5654,15503.0
2022-04-01 10:50:00,240.94,241.74,240.76,240.76,17024.0,224.5374,225.283,224.3697,224.3697,17024.0
2022-04-01 11:00:00,240.64,241.26,240.51,241.12,6818.0,224.2579,224.8356,224.1367,224.7052,6818.0
2022-04-01 11:10:00,241.17,242.03,241.14,241.75,8301.0,224.7518,225.5532,224.7238,225.2923,8301.0
2022-04-01 11:20:00,241.8,242.1,241.49,241.72,7662.0,225.3389,225.6185,225.05,225.2643,7662.0
2022-04-01 11:30:00,241.68,241.68,240.83,241.17,11234.0,225.2271,225.2271,224.4349,224.7518,11234.0
2022-04-01 11:40:00,240.85,240.92,240.17,240.22,10509.0,224.4536,224.5188,223.8199,223.8664,10509.0
2022-04-01 11:50:00,240.27,240.53,240.12,240.22,11141.0,223.913,224.1553,223.7733,223.8664,11141.0
2022-04-01 12:00:00,240.13,240.26,239.33,239.63,15903.0,223.7826,223.9037,223.037,223.3166,15903.0
2022-04-01 12:10:00,239.64,239.71,239.41,239.64,11572.0,223.3259,223.3912,223.1116,223.3259,11572.0
2022-04-01 12:20:00,239.62,239.9,239.21,239.78,7636.0,223.3073,223.5682,222.9252,223.4564,7636.0
2022-04-01 12:30:00,239.66,239.68,239.28,239.55,17850.0,223.3446,223.3632,222.9904,223.2421,17850.0
2022-04-01 12:40:00,239.51,240.49,239.49,240.46,14463.0,223.2048,224.1181,223.1861,224.0901,14463.0
2022-04-01 12:50:00,240.59,240.59,239.98,240.27,21825.0,224.2113,224.2113,223.6428,223.913,21825.0
2022-04-01 13:00:00,240.29,240.39,239.9,240.02,17505.0,223.9317,224.0249,223.5682,223.6801,17505.0
2022-04-01 13:10:00,239.99,240.3,239.96,240.05,10750.0,223.6521,223.941,223.6241,223.708,10750.0
2022-04-01 13:20:00,240.08,240.16,239.81,240.16,10909.0,223.736,223.8105,223.4844,223.8105,10909.0
2022-04-01 13:30:00,240.22,240.85,240.12,240.77,7679.0,223.8664,224.4536,223.7733,224.379,7679.0
2022-04-01 13:40:00,240.82,240.82,240.38,240.56,9025.0,224.4256,224.4256,224.0156,224.1833,9025.0
2022-04-01 13:50:00,240.52,240.92,240.44,240.87,9793.0,224.146,224.5188,224.0715,224.4722,9793.0
2022-04-01 14:00:00,240.89,241.42,240.89,241.28,14968.0,224.4908,224.9848,224.4908,224.8543,14968.0
2022-04-01 14:10:00,241.26,241.38,241.05,241.06,6527.0,224.8356,224.9475,224.6399,224.6493,6527.0
2022-04-01 14:20:00,241.02,241.42,240.99,241.28,12105.0,224.612,224.9848,224.584,224.8543,12105.0
2022-04-01 14:30:00,241.3,241.5,241.22,241.5,6371.0,224.8729,225.0593,224.7984,225.0593,6371.0
2022-04-01 14:40:00,241.45,241.61,241.37,241.61,4843.0,225.0127,225.1618,224.9382,225.1618,4843.0
2022-04-01 14:50:00,241.64,241.88,241.47,241.48,11233.0,225.1898,225.4134,225.0314,225.0407,11233.0
2022-04-01 15:00:00,241.51,241.81,241.49,241.57,8530.0,225.0686,225.3482,225.05,225.1245,8530.0
2022-04-01 15:10:00,241.64,241.64,241.21,241.38,7231.0,225.1898,225.1898,224.7891,224.9475,7231.0
2022-04-01 15:20:00,241.31,241.63,241.25,241.59,6117.0,224.8822,225.1805,224.8263,225.1432,6117.0
2022-04-01 15:30:00,241.55,241.77,241.45,241.7,18034.0,225.1059,225.3109,225.0127,225.2457,18034.0
2022-04-01 15:40:00,241.72,241.97,241.64,241.88,17834.0,225.2643,225.4973,225.1898,225.4134,17834.0
2022-04-01 15:50:00,241.92,242.64,241.73,242.49,61648.0,225.4507,226.1217,225.2736,225.9819,61648.0
2022-04-04 09:30:00,242.49,242.51,239.78,239.78,33275.0,225.9819,226.0005,223.4564,223.4564,33275.0
2022-04-04 09:40:00,239.62,239.92,237.96,237.96,39858.0,223.3073,223.5869,221.7603,221.7603,39858.0
2022-04-04 09:50:00,237.95,239.03,237.9,238.76,20530.0,221.751,222.7575,221.7044,222.5058,20530.0
2022-04-04 10:00:00,238.7,239.11,238.08,238.08,10377.0,222.4499,222.832,221.8721,221.8721,10377.0
2022-04-04 10:10:00,238.0,238.15,236.96,237.34,35569.0,221.7976,221.9374,220.8284,221.1825,35569.0
2022-04-04 10:20:00,237.34,238.31,237.03,238.07,12599.0,221.1825,222.0865,220.8936,221.8628,12599.0
2022-04-04 10:30:00,238.02,238.56,237.35,237.75,16695.0,221.8162,222.3195,221.1918,221.5646,16695.0
2022-04-04 10:40:00,237.74,238.41,237.74,238.16,7108.0,221.5553,222.1797,221.5553,221.9467,7108.0
2022-04-04 10:50:00,238.21,238.4,237.37,237.48,16501.0,221.9933,222.1703,221.2105,221.313,16501.0
2022-04-04 11:00:00,237.52,238.19,237.52,238.04,8240.0,221.3503,221.9746,221.3503,221.8349,8240.0
2022-04-04 11:10:00,238.0,238.5,237.76,238.4,9933.0,221.7976,222.2635,221.5739,222.1703,9933.0
2022-04-04 11:20:00,238.35,238.45,237.89,238.06,13707.0,222.1238,222.2169,221.6951,221.8535,13707.0
2022-04-04 11:30:00,238.1,238.55,238.06,238.39,12106.0,221.8908,222.3101,221.8535,222.161,12106.0
2022-04-04 11:40:00,238.37,238.51,238.12,238.23,7649.0,222.1424,222.2729,221.9094,222.0119,7649.0
2022-04-04 11:50:00,238.2,238.65,238.06,238.53,3367.0,221.984,222.4033,221.8535,222.2915,3367.0
2022-04-04 12:00:00,238.56,238.75,238.45,238.69,6400.0,222.3195,222.4965,222.2169,222.4406,6400.0
2022-04-04 12:10:00,238.64,238.79,238.28,238.31,9055.0,222.394,222.5338,222.0585,222.0865,9055.0
2022-04-04 12:20:00,238.37,238.56,238.14,238.29,6281.0,222.1424,222.3195,221.928,222.0678,6281.0
2022-04-04 12:30:00,238.24,238.45,238.2,238.24,6716.0,222.0212,222.2169,221.984,222.0212,6716.0
2022-04-04 12:40:00,238.3,238.42,238.16,238.39,2038.0,222.0772,222.189,221.9467,222.161,2038.0
2022-04-04 12:50:00,238.48,238.51,237.91,237.97,13885.0,222.2449,222.2729,221.7137,221.7696,13885.0
2022-04-04 13:00:00,237.96,237.98,237.81,237.89,5808.0,221.7603,221.7789,221.6205,221.6951,5808.0
2022-04-04 13:10:00,237.87,238.2,237.8,238.17,6557.0,221.6764,221.984,221.6112,221.956,6557.0
2022-04-04 13:20:00,238.18,238.33,238.03,238.26,5241.0,221.9653,222.1051,221.8255,222.0399,5241.0
2022-04-04 13:30:00,238.26,238.63,238.2,238.39,16840.0,222.0399,222.3847,221.984,222.161,16840.0
2022-04-04 13:40:00,238.47,238.85,238.33,238.83,8928.0,222.2356,222.5897,222.1051,222.5711,8928.0
2022-04-04 13:50:00,238.83,238.97,238.59,238.97,16922.0,222.5711,222.7015,222.3474,222.7015,16922.0
2022-04-04 14:00:00,238.97,239.37,238.95,239.33,11551.0,222.7015,223.0743,222.6829,223.037,11551.0
2022-04-04 14:10:00,239.27,239.27,238.76,238.89,15332.0,222.9811,222.9811,222.5058,222.627,15332.0
2022-04-04 14:20:00,238.86,239.08,238.7,238.86,15385.0,222.599,222.8041,222.4499,222.599,15385.0
2022-04-04 14:30:00,238.89,239.19,238.77,239.15,9756.0,222.627,222.9066,222.5152,222.8693,9756.0
2022-04-04 14:40:00,239.08,239.18,238.9,238.97,6217.0,222.8041,222.8972,222.6363,222.7015,6217.0
2022-04-04 14:50:00,239.03,239.07,238.79,238.99,11615.0,222.7575,222.7947,222.5338,222.7202,11615.0
2022-04-04 15:00:00,239.06,239.36,239.0,239.26,12760.0,222.7854,223.065,222.7295,222.9718,12760.0
2022-04-04 15:10:00,239.3,239.41,239.13,239.23,9200.0,223.0091,223.1116,222.8507,222.9438,9200.0
2022-04-04 15:20:00,239.18,239.43,239.18,239.24,9430.0,222.8972,223.1302,222.8972,222.9532,9430.0
2022-04-04 15:30:00,239.22,239.67,239.17,239.43,13186.0,222.9345,223.3539,222.8879,223.1302,13186.0
2022-04-04 15:40:00,239.48,239.67,239.09,239.47,19584.0,223.1768,223.3539,222.8134,223.1675,19584.0
2022-04-04 15:50:00,239.44,239.58,238.95,239.17,98053.0,223.1395,223.27,222.6829,222.8879,98053.0
2022-04-05 09:30:00,238.61,242.68,238.61,240.78,47075.0,222.3661,226.159,222.3661,224.3883,47075.0
2022-04-05 09:40:00,240.9,241.55,240.57,241.5,50948.0,224.5002,225.1059,224.1926,225.0593,50948.0
2022-04-05 09:50:00,241.4,241.78,241.16,241.5,21925.0,224.9661,225.3202,224.7425,225.0593,21925.0
2022-04-05 10:00:00,241.55,241.96,240.61,240.61,10980.0,225.1059,225.488,224.2299,224.2299,10980.0
2022-04-05 10:10:00,240.32,241.25,240.3,240.89,10657.0,223.9596,224.8263,223.941,224.4908,10657.0
2022-04-05 10:20:00,240.8,240.96,239.94,240.53,25656.0,224.407,224.5561,223.6055,224.1553,25656.0
2022-04-05 10:30:00,240.38,241.11,240.37,241.02,7249.0,224.0156,224.6959,224.0062,224.612,7249.0
2022-04-05 10:40:00,240.92,241.27,240.52,240.95,9392.0,224.5188,224.845,224.146,224.5468,9392.0
2022-04-05 10:50:00,240.99,241.11,240.5,240.87,11353.0,224.584,224.6959,224.1274,224.4722,11353.0
2022-04-05 11:00:00,240.81,241.11,239.79,239.99,19991.0,224.4163,224.6959,223.4657,223.6521,19991.0
2022-04-05 11:10:00,240.05,240.8,239.86,240.4,9168.0,223.708,224.407,223.531,224.0342,9168.0
2022-04-05 11:20:00,240.48,240.55,239.85,239.92,15117.0,224.1087,224.174,223.5216,223.5869,15117.0
2022-04-05 11:30:00,239.95,241.37,239.91,241.01,9869.0,223.6148,224.9382,223.5776,224.6027,9869.0
2022-04-05 11:40:00,241.0,241.25,240.87,241.09,6145.0,224.5933,224.8263,224.4722,224.6772,6145.0
2022-04-05 11:50:00,241.03,241.07,240.53,240.56,4364.0,224.6213,224.6586,224.1553,224.1833,4364.0
2022-04-05 12:00:00,240.42,240.86,239.8,240.86,10219.0,224.0528,224.4629,223.475,224.4629,10219.0
2022-04-05 12:10:00,240.95,240.99,240.58,240.84,11559.0,224.5468,224.584,224.2019,224.4442,11559.0
2022-04-05 12:20:00,240.9,240.96,240.44,240.56,7531.0,224.5002,224.5561,224.0715,224.1833,7531.0
2022-04-05 12:30:00,240.61,241.07,240.61,241.06,5524.0,224.2299,224.6586,224.2299,224.6493,5524.0
2022-04-05 12:40:00,241.09,241.09,240.75,240.83,8910.0,224.6772,224.6772,224.3604,224.4349,8910.0
2022-04-05 12:50:00,240.75,240.91,240.68,240.86,7731.0,224.3604,224.5095,224.2951,224.4629,7731.0
2022-04-05 13:00:00,240.78,240.86,240.53,240.86,8594.0,224.3883,224.4629,224.1553,224.4629,8594.0
2022-04-05 13:10:00,240.79,240.91,240.56,240.69,6219.0,224.3976,224.5095,224.1833,224.3045,6219.0
2022-04-05 13:20:00,240.71,240.9,240.23,240.4,11403.0,224.3231,224.5002,223.8758,224.0342,11403.0
2022-04-05 13:30:00,240.39,240.65,240.39,240.64,7149.0,224.0249,224.2672,224.0249,224.2579,7149.0
2022-04-05 13:40:00,240.55,240.8,240.07,240.09,9385.0,224.174,224.407,223.7267,223.7453,9385.0
2022-04-05 13:50:00,240.19,240.44,240.06,240.44,6074.0,223.8385,224.0715,223.7173,224.0715,6074.0
2022-04-05 14:00:00,240.32,240.47,239.99,239.99,6443.0,223.9596,224.0994,223.6521,223.6521,6443.0
2022-04-05 14:10:00,240.13,240.57,240.01,240.55,9195.0,223.7826,224.1926,223.6707,224.174,9195.0
2022-04-05 14:20:00,240.56,240.71,240.14,240.27,12410.0,224.1833,224.3231,223.7919,223.913,12410.0
2022-04-05 14:30:00,240.28,240.4,240.08,240.29,6536.0,223.9224,224.0342,223.736,223.9317,6536.0
2022-04-05 14:40:00,240.33,240.45,240.16,240.37,8007.0,223.969,224.0808,223.8105,224.0062,8007.0
2022-04-05 14:50:00,240.4,240.62,240.35,240.41,5433.0,224.0342,224.2392,223.9876,224.0435,5433.0
2022-04-05 15:00:00,240.42,240.51,240.23,240.42,8915.0,224.0528,224.1367,223.8758,224.0528,8915.0
2022-04-05 15:10:00,240.45,240.49,240.13,240.19,4136.0,224.0808,224.1181,223.7826,223.8385,4136.0
2022-04-05 15:20:00,240.22,240.4,240.07,240.31,8307.0,223.8664,224.0342,223.7267,223.9503,8307.0
2022-04-05 15:30:00,240.14,240.14,239.68,239.68,11936.0,223.7919,223.7919,223.3632,223.3632,11936.0
2022-04-05 15:40:00,239.63,239.75,239.01,239.01,14635.0,223.3166,223.4284,222.7388,222.7388,14635.0
2022-04-05 15:50:00,239.0,239.59,239.0,239.15,54623.0,222.7295,223.2793,222.7295,222.8693,54623.0
2022-04-06 09:30:00,239.03,240.88,238.74,239.2,29319.0,222.7575,224.4815,222.4872,222.9159,29319.0
2022-04-06 09:40:00,239.2,240.12,238.96,240.07,17328.0,222.9159,223.7733,222.6922,223.7267,17328.0
2022-04-06 09:50:00,239.87,240.66,239.86,240.49,14875.0,223.5403,224.2765,223.531,224.1181,14875.0
2022-04-06 10:00:00,240.55,241.9,240.48,240.83,21516.0,224.174,225.4321,224.1087,224.4349,21516.0
2022-04-06 10:10:00,240.9,241.41,240.31,240.41,22999.0,224.5002,224.9754,223.9503,224.0435,22999.0
2022-04-06 10:20:00,240.46,240.96,239.94,240.42,18542.0,224.0901,224.5561,223.6055,224.0528,18542.0
2022-04-06 10:30:00,240.53,240.87,240.21,240.53,9529.0,224.1553,224.4722,223.8571,224.1553,9529.0
2022-04-06 10:40:00,240.56,240.63,239.67,240.42,12876.0,224.1833,224.2485,223.3539,224.0528,12876.0
2022-04-06 10:50:00,240.37,240.56,239.9,240.22,11592.0,224.0062,224.1833,223.5682,223.8664,11592.0
2022-04-06 11:00:00,240.44,240.63,240.07,240.18,16026.0,224.0715,224.2485,223.7267,223.8292,16026.0
2022-04-06 11:10:00,240.1,241.04,240.07,240.85,16766.0,223.7546,224.6306,223.7267,224.4536,16766.0
2022-04-06 11:20:00,240.86,241.2,240.76,241.17,9441.0,224.4629,224.7797,224.3697,224.7518,9441.0
2022-04-06 11:30:00,241.35,241.58,241.1,241.4,15062.0,224.9195,225.1339,224.6865,224.9661,15062.0
2022-04-06 11:40:00,241.4,241.59,240.59,241.2,18587.0,224.9661,225.1432,224.2113,224.7797,18587.0
2022-04-06 11:50:00,241.25,242.05,241.25,241.72,5851.0,224.8263,225.5719,224.8263,225.2643,5851.0
2022-04-06 12:00:00,241.66,241.94,241.23,241.39,6444.0,225.2084,225.4694,224.8077,224.9568,6444.0
2022-04-06 12:10:00,241.51,241.84,241.12,241.15,9498.0,225.0686,225.3762,224.7052,224.7331,9498.0
2022-04-06 12:20:00,241.02,241.26,240.97,241.26,7032.0,224.612,224.8356,224.5654,224.8356,7032.0
2022-04-06 12:30:00,241.28,241.47,241.16,241.34,4531.0,224.8543,225.0314,224.7425,224.9102,4531.0
2022-04-06 12:40:00,241.16,241.5,241.16,241.26,4288.0,224.7425,225.0593,224.7425,224.8356,4288.0
2022-04-06 12:50:00,241.37,241.9,241.37,241.66,4929.0,224.9382,225.4321,224.9382,225.2084,4929.0
2022-04-06 13:00:00,241.82,241.83,241.5,241.74,3497.0,225.3575,225.3668,225.0593,225.283,3497.0
2022-04-06 13:10:00,241.58,241.87,241.38,241.38,8834.0,225.1339,225.4041,224.9475,224.9475,8834.0
2022-04-06 13:20:00,241.38,241.77,241.24,241.65,2943.0,224.9475,225.3109,224.817,225.1991,2943.0
2022-04-06 13:30:00,241.54,241.68,241.17,241.6,12854.0,225.0966,225.2271,224.7518,225.1525,12854.0
2022-04-06 13:40:00,241.53,241.82,241.05,241.21,11228.0,225.0873,225.3575,224.6399,224.7891,11228.0
2022-04-06 13:50:00,241.2,241.65,241.17,241.5,9874.0,224.7797,225.1991,224.7518,225.0593,9874.0
2022-04-06 14:00:00,241.44,241.94,241.1,241.19,18486.0,225.0034,225.4694,224.6865,224.7704,18486.0
2022-04-06 14:10:00,241.1,241.1,240.43,240.75,12192.0,224.6865,224.6865,224.0622,224.3604,12192.0
2022-04-06 14:20:00,240.7,241.12,240.65,240.99,5778.0,224.3138,224.7052,224.2672,224.584,5778.0
2022-04-06 14:30:00,241.0,241.52,240.99,241.05,18145.0,224.5933,225.0779,224.584,224.6399,18145.0
2022-04-06 14:40:00,241.05,241.47,241.0,241.36,11614.0,224.6399,225.0314,224.5933,224.9288,11614.0
2022-04-06 14:50:00,241.41,241.6,241.38,241.47,7344.0,224.9754,225.1525,224.9475,225.0314,7344.0
2022-04-06 15:00:00,241.53,241.63,241.04,241.2,16843.0,225.0873,225.1805,224.6306,224.7797,16843.0
2022-04-06 15:10:00,241.24,241.55,241.09,241.26,14668.0,224.817,225.1059,224.6772,224.8356,14668.0
2022-04-06 15:20:00,241.22,241.24,240.43,240.43,5055.0,224.7984,224.817,224.0622,224.0622,5055.0
2022-04-06 15:30:00,240.42,240.65,240.29,240.64,19765.0,224.0528,224.2672,223.9317,224.2579,19765.0
2022-04-06 15:40:00,240.59,240.59,239.89,240.28,38574.0,224.2113,224.2113,223.5589,223.9224,38574.0
2022-04-06 15:50:00,240.4,241.02,240.28,240.76,155328.0,224.0342,224.612,223.9224,224.3697,155328.0
2022-04-07 09:30:00,239.4,240.3,237.84,238.88,31350.0,224.2562,225.0993,222.7949,223.7691,31350.0
2022-04-07 09:40:00,238.93,240.95,238.93,240.88,34280.0,223.8159,225.7082,223.8159,225.6426,34280.0
2022-04-07 09:50:00,240.56,241.03,240.22,240.35,11797.0,225.3428,225.7831,225.0243,225.1461,11797.0
2022-04-07 10:00:00,240.11,240.38,239.19,239.48,11421.0,224.9213,225.1742,224.0595,224.3311,11421.0
2022-04-07 10:10:00,239.4,239.66,239.1,239.45,12951.0,224.2562,224.4998,223.9752,224.303,12951.0
2022-04-07 10:20:00,239.71,239.73,239.27,239.52,6520.0,224.5466,224.5653,224.1344,224.3686,6520.0
2022-04-07 10:30:00,239.79,240.43,239.77,240.15,11201.0,224.6215,225.221,224.6028,224.9588,11201.0
2022-04-07 10:40:00,240.07,240.9,240.04,240.87,13395.0,224.8838,225.6613,224.8557,225.6332,13395.0
2022-04-07 10:50:00,240.82,241.36,240.47,240.92,11955.0,225.5864,226.0922,225.2585,225.68,11955.0
2022-04-07 11:00:00,241.05,241.44,240.46,240.64,7860.0,225.8018,226.1672,225.2491,225.4178,7860.0
2022-04-07 11:10:00,240.85,241.52,240.85,241.52,8087.0,225.6145,226.2421,225.6145,226.2421,8087.0
2022-04-07 11:20:00,241.63,242.29,241.57,241.69,11820.0,226.3451,226.9634,226.2889,226.4013,11820.0
2022-04-07 11:30:00,241.91,242.08,241.7,241.86,11220.0,226.6074,226.7667,226.4107,226.5606,11220.0
2022-04-07 11:40:00,241.77,241.86,241.31,241.46,6149.0,226.4763,226.5606,226.0454,226.1859,6149.0
2022-04-07 11:50:00,241.45,241.94,241.45,241.77,4005.0,226.1765,226.6355,226.1765,226.4763,4005.0
2022-04-07 12:00:00,241.83,242.09,241.61,242.07,6400.0,226.5325,226.776,226.3264,226.7573,6400.0
2022-04-07 12:10:00,242.11,242.13,241.13,241.13,7329.0,226.7948,226.8135,225.8768,225.8768,7329.0
2022-04-07 12:20:00,241.09,242.13,241.07,241.84,17346.0,225.8393,226.8135,225.8206,226.5419,17346.0
2022-04-07 12:30:00,241.85,241.85,241.41,241.5,7882.0,226.5512,226.5512,226.1391,226.2234,7882.0
2022-04-07 12:40:00,241.47,241.7,241.43,241.62,7649.0,226.1953,226.4107,226.1578,226.3358,7649.0
2022-04-07 12:50:00,241.53,241.53,241.19,241.37,5212.0,226.2515,226.2515,225.933,226.1016,5212.0
2022-04-07 13:00:00,241.36,241.67,241.12,241.6,10805.0,226.0922,226.3826,225.8674,226.317,10805.0
2022-04-07 13:10:00,241.93,242.18,241.82,242.17,4942.0,226.6262,226.8603,226.5231,226.851,4942.0
2022-04-07 13:20:00,242.1,242.43,241.96,241.99,8202.0,226.7854,227.0945,226.6543,226.6824,8202.0
2022-04-07 13:30:00,242.03,242.43,241.77,242.41,12890.0,226.7198,227.0945,226.4763,227.0758,12890.0
2022-04-07 13:40:00,242.39,243.22,242.37,243.2,16447.0,227.0571,227.8346,227.0383,227.8158,16447.0
2022-04-07 13:50:00,243.2,243.92,243.09,243.92,15932.0,227.8158,228.4903,227.7128,228.4903,15932.0
2022-04-07 14:00:00,243.94,244.0,243.27,243.53,10422.0,228.509,228.5652,227.8814,228.1249,10422.0
2022-04-07 14:10:00,243.67,244.18,243.67,244.09,13940.0,228.2561,228.7338,228.2561,228.6495,13940.0
2022-04-07 14:20:00,244.13,244.15,243.57,243.67,7161.0,228.687,228.7057,228.1624,228.2561,7161.0
2022-04-07 14:30:00,243.59,243.92,243.48,243.92,14628.0,228.1812,228.4903,228.0781,228.4903,14628.0
2022-04-07 14:40:00,244.0,244.48,243.9,244.4,10374.0,228.5652,229.0149,228.4715,228.9399,10374.0
2022-04-07 14:50:00,244.34,244.51,243.86,244.3,7248.0,228.8837,229.043,228.4341,228.8462,7248.0
2022-04-07 15:00:00,244.22,244.73,244.22,244.61,14235.0,228.7713,229.249,228.7713,229.1366,14235.0
2022-04-07 15:10:00,244.58,244.7,244.2,244.36,10424.0,229.1085,229.2209,228.7526,228.9024,10424.0
2022-04-07 15:20:00,244.23,244.29,243.5,243.91,14236.0,228.7807,228.8369,228.0968,228.4809,14236.0
2022-04-07 15:30:00,243.85,244.25,243.83,244.12,41447.0,228.4247,228.7994,228.406,228.6776,41447.0
2022-04-07 15:40:00,244.08,244.47,244.01,244.29,17764.0,228.6402,229.0055,228.5746,228.8369,17764.0
2022-04-07 15:50:00,244.35,244.46,243.61,243.69,84170.0,228.8931,228.9961,228.1999,228.2748,84170.0
2022-04-08 09:30:00,244.92,245.72,243.76,245.67,44521.0,229.427,230.1764,228.3404,230.1296,44521.0
2022-04-08 09:40:00,245.6,245.79,243.88,244.88,12591.0,230.064,230.242,228.4528,229.3896,12591.0
2022-04-08 09:50:00,244.73,245.12,244.27,245.09,12606.0,229.249,229.6144,228.8181,229.5863,12606.0
2022-04-08 10:00:00,245.12,246.13,244.01,244.11,25922.0,229.6144,230.5605,228.5746,228.6683,25922.0
2022-04-08 10:10:00,244.1,244.39,243.12,243.44,18690.0,228.6589,228.9305,227.7409,228.0406,18690.0
2022-04-08 10:20:00,243.43,243.44,242.52,242.86,18011.0,228.0313,228.0406,227.1788,227.4973,18011.0
2022-04-08 10:30:00,242.82,243.21,242.62,242.99,8316.0,227.4599,227.8252,227.2725,227.6191,8316.0
2022-04-08 10:40:00,242.91,243.88,242.61,243.27,8244.0,227.5442,228.4528,227.2631,227.8814,8244.0
2022-04-08 10:50:00,243.28,243.8,243.04,243.6,10666.0,227.8908,228.3779,227.6659,228.1905,10666.0
2022-04-08 11:00:00,243.77,244.03,243.15,243.17,9896.0,228.3498,228.5933,227.769,227.7877,9896.0
2022-04-08 11:10:00,243.32,243.6,243.01,243.28,15435.0,227.9282,228.1905,227.6378,227.8908,15435.0
2022-04-08 11:20:00,243.17,243.9,243.17,243.9,10907.0,227.7877,228.4715,227.7877,228.4715,10907.0
2022-04-08 11:30:00,243.9,244.41,243.81,244.05,6743.0,228.4715,228.9493,228.3872,228.6121,6743.0
2022-04-08 11:40:00,244.12,244.15,243.62,243.68,6962.0,228.6776,228.7057,228.2093,228.2655,6962.0
2022-04-08 11:50:00,243.55,243.79,243.25,243.52,6297.0,228.1437,228.3685,227.8627,228.1156,6297.0
2022-04-08 12:00:00,243.42,244.03,243.3,243.79,5952.0,228.0219,228.5933,227.9095,228.3685,5952.0
2022-04-08 12:10:00,243.8,243.8,243.17,243.26,7391.0,228.3779,228.3779,227.7877,227.872,7391.0
2022-04-08 12:20:00,243.2,243.78,243.14,243.5,20696.0,227.8158,228.3591,227.7596,228.0968,20696.0
2022-04-08 12:30:00,243.44,243.54,243.11,243.27,8703.0,228.0406,228.1343,227.7315,227.8814,8703.0
2022-04-08 12:40:00,243.19,243.34,243.01,243.01,5011.0,227.8065,227.947,227.6378,227.6378,5011.0
2022-04-08 12:50:00,242.87,243.19,242.61,242.92,5214.0,227.5067,227.8065,227.2631,227.5535,5214.0
2022-04-08 13:00:00,243.05,243.23,242.7,242.85,6154.0,227.6753,227.8439,227.3475,227.488,6154.0
2022-04-08 13:10:00,242.86,243.4,242.86,243.34,4847.0,227.4973,228.0032,227.4973,227.947,4847.0
2022-04-08 13:20:00,243.31,243.63,243.2,243.62,4307.0,227.9189,228.2186,227.8158,228.2093,4307.0
2022-04-08 13:30:00,243.52,243.73,243.23,243.23,17134.0,228.1156,228.3123,227.8439,227.8439,17134.0
2022-04-08 13:40:00,243.08,243.14,242.58,242.59,14110.0,227.7034,227.7596,227.235,227.2444,14110.0
2022-04-08 13:50:00,242.59,242.74,242.31,242.73,9137.0,227.2444,227.3849,226.9821,227.3756,9137.0
2022-04-08 14:00:00,242.73,242.85,242.14,242.28,5999.0,227.3756,227.488,226.8229,226.954,5999.0
2022-04-08 14:10:00,242.34,242.38,241.99,242.01,7856.0,227.0102,227.0477,226.6824,226.7011,7856.0
2022-04-08 14:20:00,242.02,242.14,241.6,241.7,7219.0,226.7105,226.8229,226.317,226.4107,7219.0
2022-04-08 14:30:00,241.72,241.94,241.65,241.94,6561.0,226.4294,226.6355,226.3639,226.6355,6561.0
2022-04-08 14:40:00,241.93,242.06,241.87,241.92,5412.0,226.6262,226.7479,226.57,226.6168,5412.0
2022-04-08 14:50:00,241.99,242.43,241.99,242.33,7831.0,226.6824,227.0945,226.6824,227.0009,7831.0
2022-04-08 15:00:00,242.27,242.53,242.09,242.21,5726.0,226.9447,227.1882,226.776,226.8884,5726.0
2022-04-08 15:10:00,242.2,242.47,242.08,242.37,8442.0,226.8791,227.132,226.7667,227.0383,8442.0
2022-04-08 15:20:00,242.36,242.71,242.32,242.68,6976.0,227.029,227.3568,226.9915,227.3287,6976.0
2022-04-08 15:30:00,242.72,242.73,242.43,242.61,11271.0,227.3662,227.3756,227.0945,227.2631,11271.0
2022-04-08 15:40:00,242.59,242.64,242.27,242.38,17272.0,227.2444,227.2912,226.9447,227.0477,17272.0
2022-04-08 15:50:00,242.43,242.44,241.68,242.2,66696.0,227.0945,227.1039,226.392,226.8791,66696.0
2022-04-11 09:30:00,244.31,244.81,243.3,243.55,55977.0,228.8556,229.324,227.9095,228.1437,55977.0
2022-04-11 09:40:00,243.45,243.48,241.9,241.9,20710.0,228.05,228.0781,226.5981,226.5981,20710.0
2022-04-11 09:50:00,241.75,244.0,241.75,243.89,22086.0,226.4575,228.5652,226.4575,228.4622,22086.0
2022-04-11 10:00:00,243.91,244.1,242.91,243.51,9094.0,228.4809,228.6589,227.5442,228.1062,9094.0
2022-04-11 10:10:00,243.73,245.0,243.68,244.89,12196.0,228.3123,229.502,228.2655,229.3989,12196.0
2022-04-11 10:20:00,244.83,244.86,244.18,244.74,8431.0,229.3427,229.3708,228.7338,229.2584,8431.0
2022-04-11 10:30:00,244.63,244.95,244.3,244.95,13693.0,229.1554,229.4551,228.8462,229.4551,13693.0
2022-04-11 10:40:00,245.0,246.5,245.0,246.36,28457.0,229.502,230.9071,229.502,230.7759,28457.0
2022-04-11 10:50:00,246.35,246.91,246.11,246.67,20560.0,230.7666,231.2911,230.5417,231.0663,20560.0
2022-04-11 11:00:00,246.6,246.77,245.64,246.08,25309.0,231.0007,231.16,230.1015,230.5136,25309.0
2022-04-11 11:10:00,245.88,246.17,245.67,246.02,11046.0,230.3263,230.5979,230.1296,230.4574,11046.0
2022-04-11 11:20:00,245.91,246.61,245.8,246.29,36356.0,230.3544,231.0101,230.2514,230.7104,36356.0
2022-04-11 11:30:00,246.27,246.42,245.67,245.74,23502.0,230.6916,230.8321,230.1296,230.1951,23502.0
2022-04-11 11:40:00,245.75,245.96,245.27,245.37,22882.0,230.2045,230.4012,229.7549,229.8486,22882.0
2022-04-11 11:50:00,245.28,245.33,244.38,244.74,19740.0,229.7642,229.8111,228.9212,229.2584,19740.0
2022-04-11 12:00:00,244.82,245.1,244.62,245.05,23687.0,229.3333,229.5956,229.146,229.5488,23687.0
2022-04-11 12:10:00,244.99,245.3,244.76,245.04,12154.0,229.4926,229.783,229.2771,229.5394,12154.0
2022-04-11 12:20:00,245.12,245.19,244.9,244.99,18297.0,229.6144,229.6799,229.4083,229.4926,18297.0
2022-04-11 12:30:00,244.8,245.05,244.58,244.89,16144.0,229.3146,229.5488,229.1085,229.3989,16144.0
2022-04-11 12:40:00,244.78,244.79,244.0,244.58,28068.0,229.2959,229.3052,228.5652,229.1085,28068.0
2022-04-11 12:50:00,244.5,244.62,244.1,244.35,7840.0,229.0336,229.146,228.6589,228.8931,7840.0
2022-04-11 13:00:00,244.56,244.57,244.1,244.25,13132.0,229.0898,229.0992,228.6589,228.7994,13132.0
2022-04-11 13:10:00,244.26,244.39,244.0,244.04,7875.0,228.8088,228.9305,228.5652,228.6027,7875.0
2022-04-11 13:20:00,244.17,244.17,243.15,243.47,9783.0,228.7245,228.7245,227.769,228.0687,9783.0
2022-04-11 13:30:00,243.47,243.81,243.43,243.72,27693.0,228.0687,228.3872,228.0313,228.3029,27693.0
2022-04-11 13:40:00,243.7,244.1,243.59,244.09,6660.0,228.2842,228.6589,228.1812,228.6495,6660.0
2022-04-11 13:50:00,244.07,244.25,243.9,244.16,17912.0,228.6308,228.7994,228.4715,228.7151,17912.0
2022-04-11 14:00:00,244.16,244.31,243.37,243.39,34002.0,228.7151,228.8556,227.9751,227.9938,34002.0
2022-04-11 14:10:00,243.35,243.85,243.28,243.72,19251.0,227.9563,228.4247,227.8908,228.3029,19251.0
2022-04-11 14:20:00,243.75,244.04,243.75,243.92,7561.0,228.331,228.6027,228.331,228.4903,7561.0
2022-04-11 14:30:00,243.83,244.12,243.74,243.97,17287.0,228.406,228.6776,228.3217,228.5371,17287.0
2022-04-11 14:40:00,243.96,244.05,243.7,243.95,7044.0,228.5277,228.6121,228.2842,228.5184,7044.0
2022-04-11 14:50:00,243.95,244.44,243.93,244.44,9488.0,228.5184,228.9774,228.4996,228.9774,9488.0
2022-04-11 15:00:00,244.37,244.54,244.07,244.23,9927.0,228.9118,229.0711,228.6308,228.7807,9927.0
2022-04-11 15:10:00,244.29,244.29,243.77,243.85,9685.0,228.8369,228.8369,228.3498,228.4247,9685.0
2022-04-11 15:20:00,243.79,243.85,243.48,243.51,13402.0,228.3685,228.4247,228.0781,228.1062,13402.0
2022-04-11 15:30:00,243.5,243.66,243.19,243.47,25196.0,228.0968,228.2467,227.8065,228.0687,25196.0
2022-04-11 15:40:00,243.58,243.79,243.43,243.47,22370.0,228.1718,228.3685,228.0313,228.0687,22370.0
2022-04-11 15:50:00,243.66,243.8,242.95,243.7,95556.0,228.2467,228.3779,227.5816,228.2842,95556.0
2022-04-12 09:30:00,243.31,244.99,242.1,244.71,31870.0,227.9189,229.4926,226.7854,229.2303,31870.0
2022-04-12 09:40:00,244.94,245.39,244.45,244.98,8168.0,229.4458,229.8673,228.9868,229.4832,8168.0
2022-04-12 09:50:00,245.0,245.19,244.48,244.67,6201.0,229.502,229.6799,229.0149,229.1928,6201.0
2022-04-12 10:00:00,244.97,244.97,243.92,244.11,7705.0,229.4739,229.4739,228.4903,228.6683,7705.0
2022-04-12 10:10:00,243.49,244.55,243.12,244.5,6990.0,228.0875,229.0804,227.7409,229.0336,6990.0
2022-04-12 10:20:00,244.43,244.49,243.52,243.84,11004.0,228.968,229.0242,228.1156,228.4153,11004.0
2022-04-12 10:30:00,243.81,245.18,243.73,244.75,5731.0,228.3872,229.6706,228.3123,229.2678,5731.0
2022-04-12 10:40:00,244.81,245.38,244.67,245.38,5455.0,229.324,229.8579,229.1928,229.8579,5455.0
2022-04-12 10:50:00,245.29,245.3,244.83,245.0,13527.0,229.7736,229.783,229.3427,229.502,13527.0
2022-04-12 11:00:00,245.09,245.12,244.33,245.09,10749.0,229.5863,229.6144,228.8743,229.5863,10749.0
2022-04-12 11:10:00,245.13,245.39,244.81,245.11,11816.0,229.6237,229.8673,229.324,229.605,11816.0
2022-04-12 11:20:00,245.29,245.29,244.94,245.16,12117.0,229.7736,229.7736,229.4458,229.6518,12117.0
2022-04-12 11:30:00,245.08,245.82,245.08,245.35,9398.0,229.5769,230.2701,229.5769,229.8298,9398.0
2022-04-12 11:40:00,245.31,245.81,245.21,245.75,9669.0,229.7923,230.2607,229.6987,230.2045,9669.0
2022-04-12 11:50:00,245.87,245.98,245.65,245.72,3704.0,230.3169,230.42,230.1108,230.1764,3704.0
2022-04-12 12:00:00,245.59,245.87,245.59,245.7,6540.0,230.0546,230.3169,230.0546,230.1577,6540.0
2022-04-12 12:10:00,245.77,246.02,245.6,245.6,3688.0,230.2233,230.4574,230.064,230.064,3688.0
2022-04-12 12:20:00,245.53,245.82,245.38,245.4,5183.0,229.9984,230.2701,229.8579,229.8767,5183.0
2022-04-12 12:30:00,245.42,245.54,245.25,245.54,7080.0,229.8954,230.0078,229.7361,230.0078,7080.0
2022-04-12 12:40:00,245.42,245.53,245.22,245.31,6364.0,229.8954,229.9984,229.708,229.7923,6364.0
2022-04-12 12:50:00,245.32,245.66,245.23,245.53,8891.0,229.8017,230.1202,229.7174,229.9984,8891.0
2022-04-12 13:00:00,245.58,245.88,245.15,245.2,7823.0,230.0453,230.3263,229.6425,229.6893,7823.0
2022-04-12 13:10:00,245.14,245.27,245.02,245.1,6510.0,229.6331,229.7549,229.5207,229.5956,6510.0
2022-04-12 13:20:00,245.13,245.35,244.97,245.04,7211.0,229.6237,229.8298,229.4739,229.5394,7211.0
2022-04-12 13:30:00,244.87,245.31,244.79,245.26,12016.0,229.3802,229.7923,229.3052,229.7455,12016.0
2022-04-12 13:40:00,245.26,245.31,244.93,244.93,5509.0,229.7455,229.7923,229.4364,229.4364,5509.0
2022-04-12 13:50:00,244.93,245.01,244.36,244.41,9633.0,229.4364,229.5113,228.9024,228.9493,9633.0
2022-04-12 14:00:00,244.36,245.13,244.28,245.13,18119.0,228.9024,229.6237,228.8275,229.6237,18119.0
2022-04-12 14:10:00,245.18,245.18,244.6,244.71,8347.0,229.6706,229.6706,229.1273,229.2303,8347.0
2022-04-12 14:20:00,244.59,244.87,244.59,244.6,4435.0,229.1179,229.3802,229.1179,229.1273,4435.0
2022-04-12 14:30:00,244.56,244.58,244.22,244.42,7895.0,229.0898,229.1085,228.7713,228.9586,7895.0
2022-04-12 14:40:00,244.36,244.47,243.71,243.89,12120.0,228.9024,229.0055,228.2936,228.4622,12120.0
2022-04-12 14:50:00,243.92,244.33,243.83,244.32,5266.0,228.4903,228.8743,228.406,228.865,5266.0
2022-04-12 15:00:00,244.07,244.29,243.3,243.3,6683.0,228.6308,228.8369,227.9095,227.9095,6683.0
2022-04-12 15:10:00,243.39,243.47,243.19,243.26,9280.0,227.9938,228.0687,227.8065,227.872,9280.0
2022-04-12 15:20:00,243.29,243.46,243.07,243.23,8278.0,227.9001,228.0594,227.694,227.8439,8278.0
2022-04-12 15:30:00,243.3,243.31,242.8,243.15,9741.0,227.9095,227.9189,227.4411,227.769,9741.0
2022-04-12 15:40:00,243.22,243.43,242.99,243.33,22842.0,227.8346,228.0313,227.6191,227.9376,22842.0
2022-04-12 15:50:00,243.37,243.88,243.12,243.83,45743.0,227.9751,228.4528,227.7409,228.406,45743.0
2022-04-13 09:30:00,244.96,246.0,244.01,245.01,24086.0,229.4645,230.4387,228.5746,229.5113,24086.0
2022-04-13 09:40:00,245.94,246.65,244.33,244.97,21026.0,230.3825,231.0476,228.8743,229.4739,21026.0
2022-04-13 09:50:00,244.91,245.1,244.1,244.34,8374.0,229.4177,229.5956,228.6589,228.8837,8374.0
2022-04-13 10:00:00,244.18,244.22,243.0,243.44,13098.0,228.7338,228.7713,227.6285,228.0406,13098.0
2022-04-13 10:10:00,243.43,243.67,242.8,242.81,8146.0,228.0313,228.2561,227.4411,227.4505,8146.0
2022-04-13 10:20:00,242.9,243.22,242.54,243.08,6668.0,227.5348,227.8346,227.1976,227.7034,6668.0
2022-04-13 10:30:00,242.8,243.5,242.57,243.38,16450.0,227.4411,228.0968,227.2257,227.9844,16450.0
2022-04-13 10:40:00,243.23,243.24,242.67,242.83,8463.0,227.8439,227.8533,227.3193,227.4692,8463.0
2022-04-13 10:50:00,243.01,243.54,242.92,243.54,4917.0,227.6378,228.1343,227.5535,228.1343,4917.0
2022-04-13 11:00:00,243.44,243.54,243.11,243.2,4053.0,228.0406,228.1343,227.7315,227.8158,4053.0
2022-04-13 11:10:00,243.32,243.35,243.08,243.22,4368.0,227.9282,227.9563,227.7034,227.8346,4368.0
2022-04-13 11:20:00,243.11,243.17,242.7,242.93,12901.0,227.7315,227.7877,227.3475,227.5629,12901.0
2022-04-13 11:30:00,242.97,243.0,242.66,242.83,15726.0,227.6004,227.6285,227.31,227.4692,15726.0
2022-04-13 11:40:00,242.74,243.14,242.7,243.06,4151.0,227.3849,227.7596,227.3475,227.6847,4151.0
2022-04-13 11:50:00,242.97,243.01,242.68,242.8,6264.0,227.6004,227.6378,227.3287,227.4411,6264.0
2022-04-13 12:00:00,242.79,243.1,242.79,243.06,3985.0,227.4318,227.7221,227.4318,227.6847,3985.0
2022-04-13 12:10:00,243.09,243.2,242.82,242.89,6117.0,227.7128,227.8158,227.4599,227.5254,6117.0
2022-04-13 12:20:00,242.9,243.02,242.8,242.87,3502.0,227.5348,227.6472,227.4411,227.5067,3502.0
2022-04-13 12:30:00,242.87,242.99,242.69,242.82,6769.0,227.5067,227.6191,227.3381,227.4599,6769.0
2022-04-13 12:40:00,242.77,243.25,242.74,243.23,9193.0,227.413,227.8627,227.3849,227.8439,9193.0
2022-04-13 12:50:00,243.26,243.26,242.92,242.94,10094.0,227.872,227.872,227.5535,227.5723,10094.0
2022-04-13 13:00:00,243.03,243.53,243.0,243.47,2676.0,227.6566,228.1249,227.6285,228.0687,2676.0
2022-04-13 13:10:00,243.47,243.57,243.34,243.5,4978.0,228.0687,228.1624,227.947,228.0968,4978.0
2022-04-13 13:20:00,243.57,243.6,243.2,243.2,6203.0,228.1624,228.1905,227.8158,227.8158,6203.0
2022-04-13 13:30:00,243.19,243.27,242.91,242.91,4592.0,227.8065,227.8814,227.5442,227.5442,4592.0
2022-04-13 13:40:00,242.91,243.01,242.77,242.94,7229.0,227.5442,227.6378,227.413,227.5723,7229.0
2022-04-13 13:50:00,242.9,243.06,242.69,242.98,8718.0,227.5348,227.6847,227.3381,227.6097,8718.0
2022-04-13 14:00:00,243.03,243.04,242.76,242.84,4130.0,227.6566,227.6659,227.4037,227.4786,4130.0
2022-04-13 14:10:00,242.77,242.95,242.67,242.95,2345.0,227.413,227.5816,227.3193,227.5816,2345.0
2022-04-13 14:20:00,243.11,243.11,242.61,242.8,5620.0,227.7315,227.7315,227.2631,227.4411,5620.0
2022-04-13 14:30:00,242.86,242.94,242.71,242.82,3697.0,227.4973,227.5723,227.3568,227.4599,3697.0
2022-04-13 14:40:00,242.94,243.59,242.89,243.53,9077.0,227.5723,228.1812,227.5254,228.1249,9077.0
2022-04-13 14:50:00,243.57,243.65,243.43,243.62,7802.0,228.1624,228.2374,228.0313,228.2093,7802.0
2022-04-13 15:00:00,243.48,243.61,243.38,243.6,5333.0,228.0781,228.1999,227.9844,228.1905,5333.0
2022-04-13 15:10:00,243.53,243.54,243.38,243.45,5267.0,228.1249,228.1343,227.9844,228.05,5267.0
2022-04-13 15:20:00,243.4,243.44,243.08,243.16,3719.0,228.0032,228.0406,227.7034,227.7784,3719.0
2022-04-13 15:30:00,243.14,243.37,243.04,243.37,8970.0,227.7596,227.9751,227.6659,227.9751,8970.0
2022-04-13 15:40:00,243.35,243.62,243.22,243.62,15929.0,227.9563,228.2093,227.8346,228.2093,15929.0
2022-04-13 15:50:00,243.61,243.82,243.35,243.45,63630.0,228.1999,228.3966,227.9563,228.05,63630.0
2022-04-14 09:30:00,244.8,245.97,244.14,245.01,49522.0,229.3146,230.4106,228.6964,229.5113,49522.0
2022-04-14 09:40:00,244.79,245.19,244.39,244.49,11427.0,229.3052,229.6799,228.9305,229.0242,11427.0
2022-04-14 09:50:00,244.61,244.87,244.3,244.52,4765.0,229.1366,229.3802,228.8462,229.0523,4765.0
2022-04-14 10:00:00,244.71,245.01,244.14,244.14,7298.0,229.2303,229.5113,228.6964,228.6964,7298.0
2022-04-14 10:10:00,244.19,244.19,243.0,243.57,8418.0,228.7432,228.7432,227.6285,228.1624,8418.0
2022-04-14 10:20:00,243.68,244.34,243.54,244.26,9349.0,228.2655,228.8837,228.1343,228.8088,9349.0
2022-04-14 10:30:00,244.29,244.77,243.96,243.96,6823.0,228.8369,229.2865,228.5277,228.5277,6823.0
2022-04-14 10:40:00,244.05,244.91,243.99,244.84,5838.0,228.6121,229.4177,228.5558,229.3521,5838.0
2022-04-14 10:50:00,244.81,244.85,244.18,244.22,6990.0,229.324,229.3614,228.7338,228.7713,6990.0
2022-04-14 11:00:00,244.15,244.46,244.1,244.25,6707.0,228.7057,228.9961,228.6589,228.7994,6707.0
2022-04-14 11:10:00,244.27,244.65,244.22,244.5,4539.0,228.8181,229.1741,228.7713,229.0336,4539.0
2022-04-14 11:20:00,244.45,244.47,244.17,244.19,5460.0,228.9868,229.0055,228.7245,228.7432,5460.0
2022-04-14 11:30:00,244.15,244.31,243.89,244.21,5695.0,228.7057,228.8556,228.4622,228.7619,5695.0
2022-04-14 11:40:00,244.17,244.17,243.55,243.71,6277.0,228.7245,228.7245,228.1437,228.2936,6277.0
2022-04-14 11:50:00,243.74,243.96,243.63,243.9,9961.0,228.3217,228.5277,228.2186,228.4715,9961.0
2022-04-14 12:00:00,243.9,244.23,243.79,244.23,5404.0,228.4715,228.7807,228.3685,228.7807,5404.0
2022-04-14 12:10:00,244.22,244.37,244.1,244.11,10684.0,228.7713,228.9118,228.6589,228.6683,10684.0
2022-04-14 12:20:00,243.93,244.76,243.93,244.45,11465.0,228.4996,229.2771,228.4996,228.9868,11465.0
2022-04-14 12:30:00,244.45,244.45,244.03,244.19,7389.0,228.9868,228.9868,228.5933,228.7432,7389.0
2022-04-14 12:40:00,244.14,244.28,243.96,244.22,4239.0,228.6964,228.8275,228.5277,228.7713,4239.0
2022-04-14 12:50:00,244.17,244.28,244.0,244.27,4720.0,228.7245,228.8275,228.5652,228.8181,4720.0
2022-04-14 13:00:00,244.37,244.37,243.85,244.07,6875.0,228.9118,228.9118,228.4247,228.6308,6875.0
2022-04-14 13:10:00,244.21,244.41,244.02,244.02,4053.0,228.7619,228.9493,228.584,228.584,4053.0
2022-04-14 13:20:00,244.0,244.15,243.88,244.11,7947.0,228.5652,228.7057,228.4528,228.6683,7947.0
2022-04-14 13:30:00,244.13,244.43,244.04,244.35,8830.0,228.687,228.968,228.6027,228.8931,8830.0
2022-04-14 13:40:00,244.39,244.82,244.35,244.77,6386.0,228.9305,229.3333,228.8931,229.2865,6386.0
2022-04-14 13:50:00,244.65,244.87,244.61,244.87,1990.0,229.1741,229.3802,229.1366,229.3802,1990.0
2022-04-14 14:00:00,244.95,245.21,244.72,244.75,5056.0,229.4551,229.6987,229.2397,229.2678,5056.0
2022-04-14 14:10:00,244.7,244.91,244.58,244.76,5135.0,229.2209,229.4177,229.1085,229.2771,5135.0
2022-04-14 14:20:00,244.83,244.9,244.59,244.8,5435.0,229.3427,229.4083,229.1179,229.3146,5435.0
2022-04-14 14:30:00,244.9,244.99,244.59,244.59,3280.0,229.4083,229.4926,229.1179,229.1179,3280.0
2022-04-14 14:40:00,244.7,244.78,244.59,244.71,2111.0,229.2209,229.2959,229.1179,229.2303,2111.0
2022-04-14 14:50:00,244.74,244.8,244.45,244.51,11073.0,229.2584,229.3146,228.9868,229.043,11073.0
2022-04-14 15:00:00,244.49,244.73,244.44,244.52,3226.0,229.0242,229.249,228.9774,229.0523,3226.0
2022-04-14 15:10:00,244.31,244.75,244.24,244.66,5305.0,228.8556,229.2678,228.79,229.1835,5305.0
2022-04-14 15:20:00,244.61,244.66,244.44,244.54,4828.0,229.1366,229.1835,228.9774,229.0711,4828.0
2022-04-14 15:30:00,244.37,244.54,244.21,244.29,11386.0,228.9118,229.0711,228.7619,228.8369,11386.0
2022-04-14 15:40:00,244.37,244.55,244.23,244.33,14874.0,228.9118,229.0804,228.7807,228.8743,14874.0
2022-04-14 15:50:00,244.29,244.48,243.59,243.89,81131.0,228.8369,229.0149,228.1812,228.4622,81131.0
2022-04-18 09:30:00,243.42,245.29,243.42,245.15,23213.0,228.0219,229.7736,228.0219,229.6425,23213.0
2022-04-18 09:40:00,245.14,248.73,245.08,247.21,149064.0,229.6331,232.996,229.5769,231.5722,149064.0
2022-04-18 09:50:00,247.2,248.07,246.31,246.61,36328.0,231.5628,232.3778,230.7291,231.0101,36328.0
2022-04-18 10:00:00,246.61,246.61,244.73,244.74,19355.0,231.0101,231.0101,229.249,229.2584,19355.0
2022-04-18 10:10:00,244.89,245.12,244.45,244.77,6117.0,229.3989,229.6144,228.9868,229.2865,6117.0
2022-04-18 10:20:00,245.02,245.34,243.3,243.58,18606.0,229.5207,229.8205,227.9095,228.1718,18606.0
2022-04-18 10:30:00,243.57,244.6,243.4,244.48,7607.0,228.1624,229.1273,228.0032,229.0149,7607.0
2022-04-18 10:40:00,244.65,244.82,244.19,244.59,4534.0,229.1741,229.3333,228.7432,229.1179,4534.0
2022-04-18 10:50:00,244.7,244.79,244.34,244.38,4436.0,229.2209,229.3052,228.8837,228.9212,4436.0
2022-04-18 11:00:00,244.35,244.72,243.97,244.64,21140.0,228.8931,229.2397,228.5371,229.1647,21140.0
2022-04-18 11:10:00,244.69,245.14,244.45,245.0,5475.0,229.2116,229.6331,228.9868,229.502,5475.0
2022-04-18 11:20:00,245.08,245.09,243.86,244.0,4858.0,229.5769,229.5863,228.4341,228.5652,4858.0
2022-04-18 11:30:00,243.95,244.16,243.73,243.84,7696.0,228.5184,228.7151,228.3123,228.4153,7696.0
2022-04-18 11:40:00,243.64,244.08,243.52,243.83,3158.0,228.228,228.6402,228.1156,228.406,3158.0
2022-04-18 11:50:00,243.85,244.17,243.64,244.08,6841.0,228.4247,228.7245,228.228,228.6402,6841.0
2022-04-18 12:00:00,244.1,244.64,244.1,244.43,7761.0,228.6589,229.1647,228.6589,228.968,7761.0
2022-04-18 12:10:00,244.31,244.79,244.31,244.39,4235.0,228.8556,229.3052,228.8556,228.9305,4235.0
2022-04-18 12:20:00,244.38,244.84,244.37,244.64,3132.0,228.9212,229.3521,228.9118,229.1647,3132.0
2022-04-18 12:30:00,244.53,244.65,244.33,244.62,6715.0,229.0617,229.1741,228.8743,229.146,6715.0
2022-04-18 12:40:00,244.6,244.6,244.23,244.55,4544.0,229.1273,229.1273,228.7807,229.0804,4544.0
2022-04-18 12:50:00,244.51,244.9,244.5,244.9,4650.0,229.043,229.4083,229.0336,229.4083,4650.0
2022-04-18 13:00:00,244.92,245.1,244.83,244.99,5907.0,229.427,229.5956,229.3427,229.4926,5907.0
2022-04-18 13:10:00,244.94,245.12,244.7,244.75,5602.0,229.4458,229.6144,229.2209,229.2678,5602.0
2022-04-18 13:20:00,244.65,245.05,244.52,245.05,7353.0,229.1741,229.5488,229.0523,229.5488,7353.0
2022-04-18 13:30:00,244.99,245.58,244.99,245.41,6038.0,229.4926,230.0453,229.4926,229.886,6038.0
2022-04-18 13:40:00,245.41,245.5,244.91,244.94,6022.0,229.886,229.9703,229.4177,229.4458,6022.0
2022-04-18 13:50:00,245.01,245.24,244.92,244.99,8830.0,229.5113,229.7268,229.427,229.4926,8830.0
2022-04-18 14:00:00,245.11,245.29,244.99,245.29,7154.0,229.605,229.7736,229.4926,229.7736,7154.0
2022-04-18 14:10:00,245.41,245.55,245.17,245.41,8125.0,229.886,230.0172,229.6612,229.886,8125.0
2022-04-18 14:20:00,245.3,245.42,244.98,245.02,5427.0,229.783,229.8954,229.4832,229.5207,5427.0
2022-04-18 14:30:00,245.16,245.35,244.99,245.17,6781.0,229.6518,229.8298,229.4926,229.6612,6781.0
2022-04-18 14:40:00,245.21,245.38,244.81,245.0,5691.0,229.6987,229.8579,229.324,229.502,5691.0
2022-04-18 14:50:00,244.99,245.25,244.77,244.78,8575.0,229.4926,229.7361,229.2865,229.2959,8575.0
2022-04-18 15:00:00,244.81,244.87,244.64,244.66,4200.0,229.324,229.3802,229.1647,229.1835,4200.0
2022-04-18 15:10:00,244.7,244.74,244.29,244.42,14010.0,229.2209,229.2584,228.8369,228.9586,14010.0
2022-04-18 15:20:00,244.35,244.62,244.13,244.17,11180.0,228.8931,229.146,228.687,228.7245,11180.0
2022-04-18 15:30:00,244.12,244.14,243.46,243.54,16650.0,228.6776,228.6964,228.0594,228.1343,16650.0
2022-04-18 15:40:00,243.49,243.72,243.49,243.62,17961.0,228.0875,228.3029,228.0875,228.2093,17961.0
2022-04-18 15:50:00,243.62,244.08,243.5,243.93,70227.0,228.2093,228.6402,228.0968,228.4996,70227.0
2022-04-19 09:30:00,244.09,245.37,243.08,245.36,28207.0,228.6495,229.8486,227.7034,229.8392,28207.0
2022-04-19 09:40:00,245.3,245.98,245.3,245.67,8786.0,229.783,230.42,229.783,230.1296,8786.0
2022-04-19 09:50:00,245.83,247.14,245.74,246.44,15310.0,230.2795,231.5066,230.1951,230.8509,15310.0
2022-04-19 10:00:00,246.53,246.57,245.73,246.18,12180.0,230.9352,230.9726,230.1858,230.6073,12180.0
2022-04-19 10:10:00,246.4,246.65,245.23,245.68,8899.0,230.8134,231.0476,229.7174,230.1389,8899.0
2022-04-19 10:20:00,245.75,246.63,245.75,246.63,12903.0,230.2045,231.0288,230.2045,231.0288,12903.0
2022-04-19 10:30:00,246.65,246.67,245.8,246.0,13917.0,231.0476,231.0663,230.2514,230.4387,13917.0
2022-04-19 10:40:00,245.82,246.09,245.59,245.97,13623.0,230.2701,230.523,230.0546,230.4106,13623.0
2022-04-19 10:50:00,245.98,246.1,245.69,245.88,5393.0,230.42,230.5324,230.1483,230.3263,5393.0
2022-04-19 11:00:00,245.77,246.19,245.6,245.81,10133.0,230.2233,230.6167,230.064,230.2607,10133.0
2022-04-19 11:10:00,245.7,246.17,245.69,246.01,5306.0,230.1577,230.5979,230.1483,230.4481,5306.0
2022-04-19 11:20:00,245.93,245.93,245.34,245.38,7985.0,230.3731,230.3731,229.8205,229.8579,7985.0
2022-04-19 11:30:00,245.41,245.53,244.93,244.93,5955.0,229.886,229.9984,229.4364,229.4364,5955.0
2022-04-19 11:40:00,244.94,245.1,244.64,244.83,9394.0,229.4458,229.5956,229.1647,229.3427,9394.0
2022-04-19 11:50:00,244.77,245.18,244.77,245.04,3279.0,229.2865,229.6706,229.2865,229.5394,3279.0
2022-04-19 12:00:00,245.12,245.61,244.99,245.47,5574.0,229.6144,230.0734,229.4926,229.9422,5574.0
2022-04-19 12:10:00,245.33,245.49,245.11,245.15,4508.0,229.8111,229.961,229.605,229.6425,4508.0
2022-04-19 12:20:00,245.16,245.69,245.1,245.5,2191.0,229.6518,230.1483,229.5956,229.9703,2191.0
2022-04-19 12:30:00,245.51,245.59,245.33,245.35,2899.0,229.9797,230.0546,229.8111,229.8298,2899.0
2022-04-19 12:40:00,245.3,245.54,245.08,245.23,6244.0,229.783,230.0078,229.5769,229.7174,6244.0
2022-04-19 12:50:00,245.31,245.43,245.07,245.07,7187.0,229.7923,229.9048,229.5675,229.5675,7187.0
2022-04-19 13:00:00,245.15,245.3,245.02,245.18,3327.0,229.6425,229.783,229.5207,229.6706,3327.0
2022-04-19 13:10:00,245.2,245.27,244.87,244.94,2979.0,229.6893,229.7549,229.3802,229.4458,2979.0
2022-04-19 13:20:00,244.93,245.13,244.9,244.95,3707.0,229.4364,229.6237,229.4083,229.4551,3707.0
2022-04-19 13:30:00,244.96,245.13,244.77,245.01,4230.0,229.4645,229.6237,229.2865,229.5113,4230.0
2022-04-19 13:40:00,245.04,245.09,244.81,245.04,9609.0,229.5394,229.5863,229.324,229.5394,9609.0
2022-04-19 13:50:00,245.13,245.29,244.97,245.09,7336.0,229.6237,229.7736,229.4739,229.5863,7336.0
2022-04-19 14:00:00,245.14,245.39,245.09,245.34,4555.0,229.6331,229.8673,229.5863,229.8205,4555.0
2022-04-19 14:10:00,245.33,245.36,245.0,245.0,4240.0,229.8111,229.8392,229.502,229.502,4240.0
2022-04-19 14:20:00,244.98,245.36,244.96,245.06,6241.0,229.4832,229.8392,229.4645,229.5582,6241.0
2022-04-19 14:30:00,245.03,245.11,244.97,245.03,3077.0,229.5301,229.605,229.4739,229.5301,3077.0
2022-04-19 14:40:00,245.08,245.4,244.95,244.96,4235.0,229.5769,229.8767,229.4551,229.4645,4235.0
2022-04-19 14:50:00,244.92,245.08,244.84,244.95,4164.0,229.427,229.5769,229.3521,229.4551,4164.0
2022-04-19 15:00:00,245.05,245.05,244.68,244.75,5695.0,229.5488,229.5488,229.2022,229.2678,5695.0
2022-04-19 15:10:00,244.8,245.24,244.79,245.23,2986.0,229.3146,229.7268,229.3052,229.7174,2986.0
2022-04-19 15:20:00,245.18,245.46,245.16,245.22,7403.0,229.6706,229.9329,229.6518,229.708,7403.0
2022-04-19 15:30:00,245.19,246.01,245.12,245.96,20639.0,229.6799,230.4481,229.6144,230.4012,20639.0
2022-04-19 15:40:00,245.98,246.14,245.77,246.01,54400.0,230.42,230.5698,230.2233,230.4481,54400.0
2022-04-19 15:50:00,246.02,246.93,245.95,246.6,162099.0,230.4574,231.3099,230.3919,231.0007,162099.0
2022-04-20 09:30:00,247.3,249.69,247.3,249.35,39857.0,231.6565,233.8953,231.6565,233.5768,39857.0
2022-04-20 09:40:00,249.22,249.39,247.22,247.59,66808.0,233.455,233.6143,231.5815,231.9281,66808.0
2022-04-20 09:50:00,247.59,248.4,247.53,247.53,10217.0,231.9281,232.6869,231.8719,231.8719,10217.0
2022-04-20 10:00:00,247.31,247.59,246.08,247.23,21627.0,231.6658,231.9281,230.5136,231.5909,21627.0
2022-04-20 10:10:00,247.27,247.32,246.58,246.92,7182.0,231.6284,231.6752,230.982,231.3005,7182.0
2022-04-20 10:20:00,247.01,247.46,246.61,246.94,9335.0,231.3848,231.8063,231.0101,231.3192,9335.0
2022-04-20 10:30:00,247.0,247.74,246.99,247.68,6006.0,231.3754,232.0686,231.3661,232.0124,6006.0
2022-04-20 10:40:00,247.61,247.8,247.38,247.53,4500.0,231.9469,232.1248,231.7314,231.8719,4500.0
2022-04-20 10:50:00,247.45,247.86,247.24,247.39,5242.0,231.797,232.181,231.6003,231.7408,5242.0
2022-04-20 11:00:00,247.28,247.3,246.81,246.93,4755.0,231.6377,231.6565,231.1975,231.3099,4755.0
2022-04-20 11:10:00,246.94,247.11,246.81,247.09,5123.0,231.3192,231.4785,231.1975,231.4598,5123.0
2022-04-20 11:20:00,247.15,247.49,247.0,247.49,2313.0,231.516,231.8344,231.3754,231.8344,2313.0
2022-04-20 11:30:00,247.39,247.54,247.27,247.51,5451.0,231.7408,231.8813,231.6284,231.8532,5451.0
2022-04-20 11:40:00,247.61,247.61,247.31,247.48,3923.0,231.9469,231.9469,231.6658,231.8251,3923.0
2022-04-20 11:50:00,247.53,247.86,247.51,247.86,3973.0,231.8719,232.181,231.8532,232.181,3973.0
2022-04-20 12:00:00,247.97,248.09,247.67,247.82,9448.0,232.2841,232.3965,232.0031,232.1436,9448.0
2022-04-20 12:10:00,247.59,247.73,247.48,247.71,2615.0,231.9281,232.0593,231.8251,232.0405,2615.0
2022-04-20 12:20:00,247.72,248.03,247.7,247.87,2901.0,232.0499,232.3403,232.0312,232.1904,2901.0
2022-04-20 12:30:00,247.76,248.38,247.76,248.2,1245.0,232.0874,232.6681,232.0874,232.4995,1245.0
2022-04-20 12:40:00,248.3,248.45,248.14,248.33,6573.0,232.5932,232.7337,232.4433,232.6213,6573.0
2022-04-20 12:50:00,248.48,248.65,248.43,248.43,5080.0,232.7618,232.9211,232.715,232.715,5080.0
2022-04-20 13:00:00,248.53,248.54,248.28,248.34,4301.0,232.8087,232.818,232.5745,232.6307,4301.0
2022-04-20 13:10:00,248.22,248.49,248.11,248.23,4295.0,232.5183,232.7712,232.4152,232.5276,4295.0
2022-04-20 13:20:00,248.16,248.22,247.72,247.84,5354.0,232.4621,232.5183,232.0499,232.1623,5354.0
2022-04-20 13:30:00,247.79,248.28,247.66,248.15,8946.0,232.1155,232.5745,231.9937,232.4527,8946.0
2022-04-20 13:40:00,248.27,248.41,248.19,248.21,13937.0,232.5651,232.6963,232.4902,232.5089,13937.0
2022-04-20 13:50:00,248.25,248.32,247.91,248.26,9553.0,232.5464,232.6119,232.2279,232.5557,9553.0
2022-04-20 14:00:00,248.29,248.46,248.23,248.28,4074.0,232.5838,232.7431,232.5276,232.5745,4074.0
2022-04-20 14:10:00,248.34,248.35,247.83,247.83,3454.0,232.6307,232.64,232.1529,232.1529,3454.0
2022-04-20 14:20:00,247.83,248.02,247.72,247.81,4132.0,232.1529,232.3309,232.0499,232.1342,4132.0
2022-04-20 14:30:00,247.71,247.75,247.42,247.53,7108.0,232.0405,232.078,231.7689,231.8719,7108.0
2022-04-20 14:40:00,247.44,247.57,247.38,247.48,3414.0,231.7876,231.9094,231.7314,231.8251,3414.0
2022-04-20 14:50:00,247.41,247.41,246.92,246.98,4929.0,231.7595,231.7595,231.3005,231.3567,4929.0
2022-04-20 15:00:00,247.04,247.27,246.75,247.19,8579.0,231.4129,231.6284,231.1413,231.5534,8579.0
2022-04-20 15:10:00,247.22,247.46,247.16,247.21,5790.0,231.5815,231.8063,231.5253,231.5722,5790.0
2022-04-20 15:20:00,247.25,247.81,247.25,247.63,5914.0,231.6096,232.1342,231.6096,231.9656,5914.0
2022-04-20 15:30:00,247.67,247.86,247.52,247.64,9617.0,232.0031,232.181,231.8626,231.975,9617.0
2022-04-20 15:40:00,247.69,248.06,247.68,247.93,14638.0,232.0218,232.3684,232.0124,232.2466,14638.0
2022-04-20 15:50:00,247.94,248.11,247.58,247.73,55335.0,232.256,232.4152,231.9188,232.0593,55335.0
2022-04-21 09:30:00,248.0,248.25,246.62,246.77,34430.0,232.3122,232.5464,231.0195,231.16,34430.0
2022-04-21 09:40:00,246.83,247.85,246.79,247.66,12824.0,231.2162,232.1717,231.1787,231.9937,12824.0
2022-04-21 09:50:00,247.5,247.67,247.0,247.29,12033.0,231.8438,232.0031,231.3754,231.6471,12033.0
2022-04-21 10:00:00,247.39,247.39,246.71,246.71,38924.0,231.7408,231.7408,231.1038,231.1038,38924.0
2022-04-21 10:10:00,246.63,246.88,246.34,246.76,23081.0,231.0288,231.263,230.7572,231.1506,23081.0
2022-04-21 10:20:00,246.82,247.35,245.9,246.03,23878.0,231.2068,231.7033,230.345,230.4668,23878.0
2022-04-21 10:30:00,245.92,245.96,245.47,245.72,12703.0,230.3638,230.4012,229.9422,230.1764,12703.0
2022-04-21 10:40:00,245.77,246.05,245.35,245.96,17757.0,230.2233,230.4855,229.8298,230.4012,17757.0
2022-04-21 10:50:00,245.93,245.99,245.72,245.88,14536.0,230.3731,230.4293,230.1764,230.3263,14536.0
2022-04-21 11:00:00,245.88,245.95,245.65,245.81,4688.0,230.3263,230.3919,230.1108,230.2607,4688.0
2022-04-21 11:10:00,245.88,246.05,245.56,245.76,8614.0,230.3263,230.4855,230.0265,230.2139,8614.0
2022-04-21 11:20:00,245.65,245.83,245.1,245.31,16983.0,230.1108,230.2795,229.5956,229.7923,16983.0
2022-04-21 11:30:00,245.38,245.96,245.38,245.73,8241.0,229.8579,230.4012,229.8579,230.1858,8241.0
2022-04-21 11:40:00,245.72,246.14,245.68,245.97,7825.0,230.1764,230.5698,230.1389,230.4106,7825.0
2022-04-21 11:50:00,245.94,246.03,245.62,245.67,6415.0,230.3825,230.4668,230.0827,230.1296,6415.0
2022-04-21 12:00:00,245.54,245.54,244.77,244.87,9888.0,230.0078,230.0078,229.2865,229.3802,9888.0
2022-04-21 12:10:00,244.95,245.19,244.78,245.12,34361.0,229.4551,229.6799,229.2959,229.6144,34361.0
2022-04-21 12:20:00,245.06,245.07,244.61,244.78,7290.0,229.5582,229.5675,229.1366,229.2959,7290.0
2022-04-21 12:30:00,244.7,244.88,244.27,244.27,7447.0,229.2209,229.3896,228.8181,228.8181,7447.0
2022-04-21 12:40:00,244.3,244.51,244.1,244.13,11688.0,228.8462,229.043,228.6589,228.687,11688.0
2022-04-21 12:50:00,244.13,244.19,243.59,243.59,6538.0,228.687,228.7432,228.1812,228.1812,6538.0
2022-04-21 13:00:00,243.61,243.65,243.17,243.37,9869.0,228.1999,228.2374,227.7877,227.9751,9869.0
2022-04-21 13:10:00,243.36,243.65,243.17,243.2,6090.0,227.9657,228.2374,227.7877,227.8158,6090.0
2022-04-21 13:20:00,243.18,243.34,242.9,243.26,10990.0,227.7971,227.947,227.5348,227.872,10990.0
2022-04-21 13:30:00,243.21,243.51,242.88,242.88,8687.0,227.8252,228.1062,227.5161,227.5161,8687.0
2022-04-21 13:40:00,242.88,243.35,242.46,243.1,21274.0,227.5161,227.9563,227.1226,227.7221,21274.0
2022-04-21 13:50:00,243.23,243.31,242.88,243.0,14244.0,227.8439,227.9189,227.5161,227.6285,14244.0
2022-04-21 14:00:00,243.0,243.1,242.8,242.98,15542.0,227.6285,227.7221,227.4411,227.6097,15542.0
2022-04-21 14:10:00,243.05,243.25,242.96,243.08,18867.0,227.6753,227.8627,227.591,227.7034,18867.0
2022-04-21 14:20:00,243.25,243.66,243.04,243.04,7795.0,227.8627,228.2467,227.6659,227.6659,7795.0
2022-04-21 14:30:00,243.0,243.83,242.91,243.31,11036.0,227.6285,228.406,227.5442,227.9189,11036.0
2022-04-21 14:40:00,243.34,243.34,242.89,242.89,13355.0,227.947,227.947,227.5254,227.5254,13355.0
2022-04-21 14:50:00,242.93,243.2,242.78,243.06,11289.0,227.5629,227.8158,227.4224,227.6847,11289.0
2022-04-21 15:00:00,242.97,243.0,242.57,242.59,10568.0,227.6004,227.6285,227.2257,227.2444,10568.0
2022-04-21 15:10:00,242.54,242.96,242.48,242.9,29747.0,227.1976,227.591,227.1414,227.5348,29747.0
2022-04-21 15:20:00,242.89,243.08,242.61,243.0,12470.0,227.5254,227.7034,227.2631,227.6285,12470.0
2022-04-21 15:30:00,242.88,243.0,242.15,242.19,28628.0,227.5161,227.6285,226.8322,226.8697,28628.0
2022-04-21 15:40:00,242.22,242.81,241.85,241.89,45816.0,226.8978,227.4505,226.5512,226.5887,45816.0
2022-04-21 15:50:00,241.84,242.54,241.77,242.14,98191.0,226.5419,227.1976,226.4763,226.8229,98191.0
2022-04-22 09:30:00,241.16,241.76,240.24,240.84,54025.0,225.9049,226.4669,225.0431,225.6051,54025.0
2022-04-22 09:40:00,240.8,241.05,239.32,240.67,13872.0,225.5676,225.8018,224.1813,225.4459,13872.0
2022-04-22 09:50:00,240.76,242.18,240.51,241.41,11111.0,225.5302,226.8603,225.296,226.1391,11111.0
2022-04-22 10:00:00,241.49,242.34,241.18,241.96,14134.0,226.214,227.0102,225.9236,226.6543,14134.0
2022-04-22 10:10:00,241.78,242.24,241.32,241.73,14764.0,226.4856,226.9165,226.0547,226.4388,14764.0
2022-04-22 10:20:00,241.23,241.76,241.23,241.55,9659.0,225.9704,226.4669,225.9704,226.2702,9659.0
2022-04-22 10:30:00,241.5,241.9,240.87,241.06,8074.0,226.2234,226.5981,225.6332,225.8112,8074.0
2022-04-22 10:40:00,240.96,241.23,240.21,240.21,11690.0,225.7175,225.9704,225.015,225.015,11690.0
2022-04-22 10:50:00,240.22,240.59,240.1,240.48,7441.0,225.0243,225.3709,224.9119,225.2679,7441.0
2022-04-22 11:00:00,240.6,240.99,240.4,240.75,9348.0,225.3803,225.7456,225.1929,225.5208,9348.0
2022-04-22 11:10:00,240.71,240.99,240.63,240.69,4606.0,225.4833,225.7456,225.4084,225.4646,4606.0
2022-04-22 11:20:00,240.88,241.36,240.88,241.03,4956.0,225.6426,226.0922,225.6426,225.7831,4956.0
2022-04-22 11:30:00,241.0,241.0,240.32,240.72,6783.0,225.755,225.755,225.118,225.4927,6783.0
2022-04-22 11:40:00,240.76,240.79,240.35,240.5,16653.0,225.5302,225.5583,225.1461,225.2866,16653.0
2022-04-22 11:50:00,240.49,240.66,240.38,240.39,14414.0,225.2772,225.4365,225.1742,225.1836,14414.0
2022-04-22 12:00:00,240.37,240.77,240.35,240.77,9788.0,225.1648,225.5395,225.1461,225.5395,9788.0
2022-04-22 12:10:00,240.71,241.32,240.7,241.27,6379.0,225.4833,226.0547,225.474,226.0079,6379.0
2022-04-22 12:20:00,241.27,241.7,241.25,241.7,9073.0,226.0079,226.4107,225.9892,226.4107,9073.0
2022-04-22 12:30:00,241.63,242.19,241.56,242.0,14150.0,226.3451,226.8697,226.2796,226.6917,14150.0
2022-04-22 12:40:00,242.0,242.43,241.99,242.19,30822.0,226.6917,227.0945,226.6824,226.8697,30822.0
2022-04-22 12:50:00,242.29,242.33,241.87,241.92,25267.0,226.9634,227.0009,226.57,226.6168,25267.0
2022-04-22 13:00:00,241.91,241.99,241.55,241.55,24129.0,226.6074,226.6824,226.2702,226.2702,24129.0
2022-04-22 13:10:00,241.34,241.54,241.25,241.45,7429.0,226.0735,226.2608,225.9892,226.1765,7429.0
2022-04-22 13:20:00,241.45,241.49,241.08,241.26,4851.0,226.1765,226.214,225.8299,225.9985,4851.0
2022-04-22 13:30:00,241.25,241.25,240.39,240.47,8392.0,225.9892,225.9892,225.1836,225.2585,8392.0
2022-04-22 13:40:00,240.42,240.53,240.25,240.37,10250.0,225.2117,225.3147,225.0524,225.1648,10250.0
2022-04-22 13:50:00,240.34,240.41,240.2,240.29,9098.0,225.1367,225.2023,225.0056,225.0899,9098.0
2022-04-22 14:00:00,240.18,240.29,240.0,240.21,10531.0,224.9869,225.0899,224.8182,225.015,10531.0
2022-04-22 14:10:00,240.32,240.41,240.01,240.41,7096.0,225.118,225.2023,224.8276,225.2023,7096.0
2022-04-22 14:20:00,240.3,240.53,240.29,240.44,5976.0,225.0993,225.3147,225.0899,225.2304,5976.0
2022-04-22 14:30:00,240.4,240.65,239.89,239.91,8695.0,225.1929,225.4271,224.7152,224.7339,8695.0
2022-04-22 14:40:00,239.97,240.18,239.97,239.98,6685.0,224.7901,224.9869,224.7901,224.7995,6685.0
2022-04-22 14:50:00,240.04,240.04,239.52,239.59,9453.0,224.8557,224.8557,224.3686,224.4342,9453.0
2022-04-22 15:00:00,239.66,239.66,239.21,239.22,8123.0,224.4998,224.4998,224.0782,224.0876,8123.0
2022-04-22 15:10:00,239.18,240.56,238.9,240.46,14369.0,224.0501,225.3428,223.7878,225.2491,14369.0
2022-04-22 15:20:00,240.53,240.53,240.11,240.16,6960.0,225.3147,225.3147,224.9213,224.9681,6960.0
2022-04-22 15:30:00,240.25,240.98,240.25,240.89,9600.0,225.0524,225.7363,225.0524,225.6519,9600.0
2022-04-22 15:40:00,240.92,241.13,239.93,239.97,20864.0,225.68,225.8768,224.7527,224.7901,20864.0
2022-04-22 15:50:00,239.92,239.92,238.55,238.78,85798.0,224.7433,224.7433,223.46,223.6754,85798.0
2022-04-25 09:30:00,239.02,239.59,236.71,237.54,86792.0,223.9002,224.4342,221.7364,222.5139,86792.0
2022-04-25 09:40:00,237.63,238.71,237.62,238.31,19917.0,222.5982,223.6098,222.5888,223.2352,19917.0
2022-04-25 09:50:00,238.28,238.41,236.59,237.62,80023.0,223.207,223.3288,221.624,222.5888,80023.0
2022-04-25 10:00:00,237.71,237.8,235.23,235.92,58549.0,222.6731,222.7574,220.35,220.9963,58549.0
2022-04-25 10:10:00,236.05,236.38,235.59,236.14,19720.0,221.1181,221.4272,220.6872,221.2024,19720.0
2022-04-25 10:20:00,236.26,237.0,236.01,236.18,20351.0,221.3148,222.008,221.0806,221.2399,20351.0
2022-04-25 10:30:00,236.33,237.34,236.24,236.77,20849.0,221.3804,222.3265,221.2961,221.7926,20849.0
2022-04-25 10:40:00,236.63,236.7,235.68,236.42,17495.0,221.6614,221.727,220.7715,221.4647,17495.0
2022-04-25 10:50:00,236.54,236.56,235.63,235.79,32276.0,221.5771,221.5959,220.7247,220.8746,32276.0
2022-04-25 11:00:00,235.8,236.21,235.55,235.83,20967.0,220.8839,221.268,220.6497,220.912,20967.0
2022-04-25 11:10:00,235.87,236.52,235.66,235.89,17368.0,220.9495,221.5584,220.7528,220.9682,17368.0
2022-04-25 11:20:00,235.89,236.43,235.7,235.91,18238.0,220.9682,221.4741,220.7903,220.987,18238.0
2022-04-25 11:30:00,236.07,236.31,235.47,235.56,12881.0,221.1368,221.3617,220.5748,220.6591,12881.0
2022-04-25 11:40:00,235.54,235.94,234.85,235.21,31758.0,220.6404,221.0151,219.994,220.3312,31758.0
2022-04-25 11:50:00,235.1,235.94,235.03,235.77,17014.0,220.2282,221.0151,220.1626,220.8558,17014.0
2022-04-25 12:00:00,235.74,236.87,235.72,236.82,10564.0,220.8277,221.8862,220.809,221.8394,10564.0
2022-04-25 12:10:00,236.77,236.87,235.42,235.5,13614.0,221.7926,221.8862,220.528,220.6029,13614.0
2022-04-25 12:20:00,235.68,236.99,235.68,236.47,8680.0,220.7715,221.9987,220.7715,221.5115,8680.0
2022-04-25 12:30:00,236.48,236.78,236.31,236.6,6121.0,221.5209,221.8019,221.3617,221.6333,6121.0
2022-04-25 12:40:00,236.5,236.54,236.01,236.25,14995.0,221.5396,221.5771,221.0806,221.3055,14995.0
2022-04-25 12:50:00,236.22,237.03,235.95,237.03,30935.0,221.2774,222.0361,221.0244,222.0361,30935.0
2022-04-25 13:00:00,237.17,237.17,236.38,236.89,11108.0,222.1673,222.1673,221.4272,221.905,11108.0
2022-04-25 13:10:00,236.87,237.32,236.73,236.75,8667.0,221.8862,222.3078,221.7551,221.7738,8667.0
2022-04-25 13:20:00,236.88,237.08,236.61,236.71,5202.0,221.8956,222.083,221.6427,221.7364,5202.0
2022-04-25 13:30:00,236.69,236.84,236.24,236.29,12160.0,221.7176,221.8581,221.2961,221.3429,12160.0
2022-04-25 13:40:00,236.36,236.81,236.32,236.75,19858.0,221.4085,221.83,221.371,221.7738,19858.0
2022-04-25 13:50:00,236.68,237.21,236.41,236.92,23213.0,221.7083,222.2047,221.4553,221.9331,23213.0
2022-04-25 14:00:00,237.07,237.42,236.72,237.3,7187.0,222.0736,222.4014,221.7457,222.289,7187.0
2022-04-25 14:10:00,237.34,238.06,237.33,237.94,8485.0,222.3265,223.001,222.3171,222.8886,8485.0
2022-04-25 14:20:00,237.95,238.39,237.83,238.28,15931.0,222.8979,223.3101,222.7855,223.207,15931.0
2022-04-25 14:30:00,238.47,238.75,238.39,238.45,7643.0,223.385,223.6473,223.3101,223.3663,7643.0
2022-04-25 14:40:00,238.45,238.5,238.05,238.42,8772.0,223.3663,223.4131,222.9916,223.3382,8772.0
2022-04-25 14:50:00,238.38,238.64,238.23,238.23,10478.0,223.3007,223.5443,223.1602,223.1602,10478.0
2022-04-25 15:00:00,238.32,238.32,237.89,237.98,13021.0,223.2445,223.2445,222.8417,222.926,13021.0
2022-04-25 15:10:00,237.99,238.25,237.95,238.18,21349.0,222.9354,223.1789,222.8979,223.1134,21349.0
2022-04-25 15:20:00,238.19,239.06,238.18,238.83,14362.0,223.1227,223.9377,223.1134,223.7223,14362.0
2022-04-25 15:30:00,238.85,239.45,238.74,239.25,19333.0,223.741,224.303,223.6379,224.1157,19333.0
2022-04-25 15:40:00,239.3,239.59,239.05,239.28,30942.0,224.1625,224.4342,223.9283,224.1438,30942.0
2022-04-25 15:50:00,239.23,239.77,238.8,239.23,77420.0,224.097,224.6028,223.6942,224.097,77420.0
2022-04-26 09:30:00,238.63,239.85,238.22,239.54,24977.0,223.5349,224.6777,223.1508,224.3873,24977.0
2022-04-26 09:40:00,239.88,240.57,239.0,239.8,12671.0,224.7058,225.3522,223.8815,224.6309,12671.0
2022-04-26 09:50:00,239.09,240.35,238.86,240.17,11373.0,223.9658,225.1461,223.7504,224.9775,11373.0
2022-04-26 10:00:00,240.1,241.38,239.98,240.79,15751.0,224.9119,226.111,224.7995,225.5583,15751.0
2022-04-26 10:10:00,240.8,240.96,239.55,239.71,15746.0,225.5676,225.7175,224.3967,224.5466,15746.0
2022-04-26 10:20:00,239.45,239.72,238.89,239.43,17160.0,224.303,224.556,223.7785,224.2843,17160.0
2022-04-26 10:30:00,239.47,240.21,239.45,239.96,21686.0,224.3218,225.015,224.303,224.7808,21686.0
2022-04-26 10:40:00,240.05,240.06,238.87,238.99,20080.0,224.8651,224.8745,223.7597,223.8721,20080.0
2022-04-26 10:50:00,238.97,240.1,238.94,239.99,10073.0,223.8534,224.9119,223.8253,224.8089,10073.0
2022-04-26 11:00:00,240.02,241.03,240.02,240.96,18059.0,224.837,225.7831,224.837,225.7175,18059.0
2022-04-26 11:10:00,240.95,241.57,240.89,241.32,25529.0,225.7082,226.2889,225.6519,226.0547,25529.0
2022-04-26 11:20:00,241.29,241.62,240.93,241.42,27449.0,226.0266,226.3358,225.6894,226.1484,27449.0
2022-04-26 11:30:00,241.35,241.35,240.67,240.9,19059.0,226.0828,226.0828,225.4459,225.6613,19059.0
2022-04-26 11:40:00,240.86,241.34,240.63,241.29,8266.0,225.6238,226.0735,225.4084,226.0266,8266.0
2022-04-26 11:50:00,241.34,241.57,240.49,240.69,7589.0,226.0735,226.2889,225.2772,225.4646,7589.0
2022-04-26 12:00:00,240.74,240.74,240.34,240.48,10431.0,225.5114,225.5114,225.1367,225.2679,10431.0
2022-04-26 12:10:00,240.46,241.09,240.45,240.88,4887.0,225.2491,225.8393,225.2398,225.6426,4887.0
2022-04-26 12:20:00,240.91,241.47,240.87,241.27,9260.0,225.6707,226.1953,225.6332,226.0079,9260.0
2022-04-26 12:30:00,241.26,241.26,240.4,240.46,4980.0,225.9985,225.9985,225.1929,225.2491,4980.0
2022-04-26 12:40:00,240.29,240.31,239.97,239.99,8242.0,225.0899,225.1086,224.7901,224.8089,8242.0
2022-04-26 12:50:00,239.88,240.72,239.88,240.65,19544.0,224.7058,225.4927,224.7058,225.4271,19544.0
2022-04-26 13:00:00,240.62,240.87,240.21,240.79,8691.0,225.399,225.6332,225.015,225.5583,8691.0
2022-04-26 13:10:00,240.79,240.97,240.33,240.33,2266.0,225.5583,225.7269,225.1274,225.1274,2266.0
2022-04-26 13:20:00,240.19,240.19,239.72,239.85,3768.0,224.9962,224.9962,224.556,224.6777,3768.0
2022-04-26 13:30:00,239.38,239.6,239.24,239.38,11407.0,224.2375,224.4435,224.1063,224.2375,11407.0
2022-04-26 13:40:00,239.27,240.09,239.1,240.0,14858.0,224.1344,224.9026,223.9752,224.8182,14858.0
2022-04-26 13:50:00,239.96,240.02,239.54,239.66,9769.0,224.7808,224.837,224.3873,224.4998,9769.0
2022-04-26 14:00:00,239.76,239.83,239.41,239.49,7169.0,224.5934,224.659,224.2656,224.3405,7169.0
2022-04-26 14:10:00,239.53,240.02,239.5,239.83,8842.0,224.378,224.837,224.3499,224.659,8842.0
2022-04-26 14:20:00,239.91,240.73,239.91,240.73,17863.0,224.7339,225.5021,224.7339,225.5021,17863.0
2022-04-26 14:30:00,240.71,240.73,239.96,240.03,15502.0,225.4833,225.5021,224.7808,224.8463,15502.0
2022-04-26 14:40:00,239.91,239.91,238.97,239.66,7258.0,224.7339,224.7339,223.8534,224.4998,7258.0
2022-04-26 14:50:00,239.68,239.75,239.31,239.4,11228.0,224.5185,224.5841,224.1719,224.2562,11228.0
2022-04-26 15:00:00,239.52,239.56,238.9,239.08,8008.0,224.3686,224.4061,223.7878,223.9564,8008.0
2022-04-26 15:10:00,239.04,239.08,238.08,238.17,19230.0,223.919,223.9564,223.0197,223.104,19230.0
2022-04-26 15:20:00,238.16,238.54,238.05,238.36,15976.0,223.0946,223.4506,222.9916,223.282,15976.0
2022-04-26 15:30:00,238.34,238.47,237.77,238.2,14294.0,223.2633,223.385,222.7293,223.1321,14294.0
2022-04-26 15:40:00,238.18,238.24,237.6,237.77,26381.0,223.1134,223.1696,222.5701,222.7293,26381.0
2022-04-26 15:50:00,237.57,238.05,237.0,237.02,84690.0,222.542,222.9916,222.008,222.0268,84690.0
2022-04-27 09:30:00,237.66,242.4,237.11,239.98,96026.0,222.6263,227.0664,222.1111,224.7995,96026.0
2022-04-27 09:40:00,239.98,241.91,239.1,241.69,62619.0,224.7995,226.6074,223.9752,226.4013,62619.0
2022-04-27 09:50:00,241.63,243.3,241.54,242.73,49471.0,226.3451,227.9095,226.2608,227.3756,49471.0
2022-04-27 10:00:00,242.93,243.77,242.51,242.71,42666.0,227.5629,228.3498,227.1695,227.3568,42666.0
2022-04-27 10:10:00,243.01,243.34,242.68,242.75,36620.0,227.6378,227.947,227.3287,227.3943,36620.0
2022-04-27 10:20:00,242.76,243.46,242.18,242.29,65615.0,227.4037,228.0594,226.8603,226.9634,65615.0
2022-04-27 10:30:00,242.35,243.47,241.78,243.46,40496.0,227.0196,228.0687,226.4856,228.0594,40496.0
2022-04-27 10:40:00,243.44,245.72,243.44,245.69,36102.0,228.0406,230.1764,228.0406,230.1483,36102.0
2022-04-27 10:50:00,245.78,245.96,244.8,244.92,26014.0,230.2326,230.4012,229.3146,229.427,26014.0
2022-04-27 11:00:00,244.87,245.14,244.21,244.92,15269.0,229.3802,229.6331,228.7619,229.427,15269.0
2022-04-27 11:10:00,244.77,245.36,244.15,245.04,19314.0,229.2865,229.8392,228.7057,229.5394,19314.0
2022-04-27 11:20:00,245.13,245.16,243.83,244.79,30266.0,229.6237,229.6518,228.406,229.3052,30266.0
2022-04-27 11:30:00,244.84,245.95,244.58,245.62,19962.0,229.3521,230.3919,229.1085,230.0827,19962.0
2022-04-27 11:40:00,245.63,247.0,245.4,246.65,34586.0,230.0921,231.3754,229.8767,231.0476,34586.0
2022-04-27 11:50:00,246.57,246.59,245.54,245.74,46631.0,230.9726,230.9914,230.0078,230.1951,46631.0
2022-04-27 12:00:00,245.74,246.36,244.79,245.19,36009.0,230.1951,230.7759,229.3052,229.6799,36009.0
2022-04-27 12:10:00,245.16,245.18,243.6,243.78,19410.0,229.6518,229.6706,228.1905,228.3591,19410.0
2022-04-27 12:20:00,243.77,244.92,243.53,244.61,32933.0,228.3498,229.427,228.1249,229.1366,32933.0
2022-04-27 12:30:00,244.88,245.08,244.36,244.56,17060.0,229.3896,229.5769,228.9024,229.0898,17060.0
2022-04-27 12:40:00,244.55,244.81,243.98,244.62,57113.0,229.0804,229.324,228.5465,229.146,57113.0
2022-04-27 12:50:00,244.58,244.68,243.54,243.54,20368.0,229.1085,229.2022,228.1343,228.1343,20368.0
2022-04-27 13:00:00,243.54,243.59,242.57,242.84,26404.0,228.1343,228.1812,227.2257,227.4786,26404.0
2022-04-27 13:10:00,242.95,243.4,242.63,242.63,9163.0,227.5816,228.0032,227.2819,227.2819,9163.0
2022-04-27 13:20:00,242.7,243.0,242.26,242.66,13381.0,227.3475,227.6285,226.9353,227.31,13381.0
2022-04-27 13:30:00,242.69,243.58,242.69,243.54,13576.0,227.3381,228.1718,227.3381,228.1343,13576.0
2022-04-27 13:40:00,243.43,243.62,242.66,242.88,14352.0,228.0313,228.2093,227.31,227.5161,14352.0
2022-04-27 13:50:00,242.93,243.46,242.92,243.29,9526.0,227.5629,228.0594,227.5535,227.9001,9526.0
2022-04-27 14:00:00,243.3,243.3,242.4,242.87,11481.0,227.9095,227.9095,227.0664,227.5067,11481.0
2022-04-27 14:10:00,242.85,242.91,242.0,242.26,34947.0,227.488,227.5442,226.6917,226.9353,34947.0
2022-04-27 14:20:00,242.53,243.03,242.36,242.39,32182.0,227.1882,227.6566,227.029,227.0571,32182.0
2022-04-27 14:30:00,242.38,242.56,241.12,241.5,21023.0,227.0477,227.2163,225.8674,226.2234,21023.0
2022-04-27 14:40:00,241.5,242.35,241.43,241.89,32555.0,226.2234,227.0196,226.1578,226.5887,32555.0
2022-04-27 14:50:00,241.89,241.89,240.5,240.74,23596.0,226.5887,226.5887,225.2866,225.5114,23596.0
2022-04-27 15:00:00,241.0,241.04,240.17,240.52,23522.0,225.755,225.7925,224.9775,225.3054,23522.0
2022-04-27 15:10:00,240.56,241.04,240.53,240.92,14016.0,225.3428,225.7925,225.3147,225.68,14016.0
2022-04-27 15:20:00,240.98,240.98,240.13,240.23,30608.0,225.7363,225.7363,224.94,225.0337,30608.0
2022-04-27 15:30:00,240.11,240.47,238.78,239.75,68262.0,224.9213,225.2585,223.6754,224.5841,68262.0
2022-04-27 15:40:00,239.83,240.29,239.22,239.22,45144.0,224.659,225.0899,224.0876,224.0876,45144.0
2022-04-27 15:50:00,239.26,240.26,239.09,239.99,119258.0,224.1251,225.0618,223.9658,224.8089,119258.0
2022-04-28 09:30:00,242.43,242.43,239.39,240.8,42571.0,227.0945,227.0945,224.2468,225.5676,42571.0
2022-04-28 09:40:00,240.34,241.51,240.05,241.51,16744.0,225.1367,226.2327,224.8651,226.2327,16744.0
2022-04-28 09:50:00,241.69,242.72,241.46,241.5,11679.0,226.4013,227.3662,226.1859,226.2234,11679.0
2022-04-28 10:00:00,241.82,241.98,240.97,241.65,14620.0,226.5231,226.673,225.7269,226.3639,14620.0
2022-04-28 10:10:00,241.57,242.13,241.53,241.74,14706.0,226.2889,226.8135,226.2515,226.4482,14706.0
2022-04-28 10:20:00,241.67,241.7,239.5,240.09,21477.0,226.3826,226.4107,224.3499,224.9026,21477.0
2022-04-28 10:30:00,240.1,240.8,239.59,240.49,13307.0,224.9119,225.5676,224.4342,225.2772,13307.0
2022-04-28 10:40:00,240.4,240.64,240.14,240.47,15202.0,225.1929,225.4178,224.9494,225.2585,15202.0
2022-04-28 10:50:00,240.46,240.56,239.35,239.88,19439.0,225.2491,225.3428,224.2094,224.7058,19439.0
2022-04-28 11:00:00,239.96,240.58,239.96,240.39,15459.0,224.7808,225.3616,224.7808,225.1836,15459.0
2022-04-28 11:10:00,240.5,240.72,240.1,240.52,9957.0,225.2866,225.4927,224.9119,225.3054,9957.0
2022-04-28 11:20:00,240.5,240.94,240.25,240.86,8999.0,225.2866,225.6988,225.0524,225.6238,8999.0
2022-04-28 11:30:00,240.84,241.3,240.64,240.64,12183.0,225.6051,226.036,225.4178,225.4178,12183.0
2022-04-28 11:40:00,240.57,240.77,240.17,240.71,12156.0,225.3522,225.5395,224.9775,225.4833,12156.0
2022-04-28 11:50:00,240.77,241.04,240.47,240.47,9388.0,225.5395,225.7925,225.2585,225.2585,9388.0
2022-04-28 12:00:00,240.56,240.83,240.34,240.5,12548.0,225.3428,225.5957,225.1367,225.2866,12548.0
2022-04-28 12:10:00,240.5,241.37,240.39,241.37,16026.0,225.2866,226.1016,225.1836,226.1016,16026.0
2022-04-28 12:20:00,241.32,242.02,241.31,241.78,11053.0,226.0547,226.7105,226.0454,226.4856,11053.0
2022-04-28 12:30:00,241.84,242.0,241.69,241.86,11790.0,226.5419,226.6917,226.4013,226.5606,11790.0
2022-04-28 12:40:00,241.86,242.55,241.85,242.21,16494.0,226.5606,227.2069,226.5512,226.8884,16494.0
2022-04-28 12:50:00,242.07,242.67,241.85,242.07,14926.0,226.7573,227.3193,226.5512,226.7573,14926.0
2022-04-28 13:00:00,242.06,242.52,241.98,242.45,12396.0,226.7479,227.1788,226.673,227.1133,12396.0
2022-04-28 13:10:00,242.46,242.77,242.35,242.46,13447.0,227.1226,227.413,227.0196,227.1226,13447.0
2022-04-28 13:20:00,242.53,242.53,241.8,241.83,17766.0,227.1882,227.1882,226.5044,226.5325,17766.0
2022-04-28 13:30:00,241.87,242.19,241.74,242.01,16776.0,226.57,226.8697,226.4482,226.7011,16776.0
2022-04-28 13:40:00,242.04,242.09,241.59,241.83,17009.0,226.7292,226.776,226.3077,226.5325,17009.0
2022-04-28 13:50:00,241.82,241.92,241.17,241.44,12574.0,226.5231,226.6168,225.9142,226.1672,12574.0
2022-04-28 14:00:00,241.48,242.01,241.48,241.99,8454.0,226.2046,226.7011,226.2046,226.6824,8454.0
2022-04-28 14:10:00,241.94,242.12,241.6,241.76,21462.0,226.6355,226.8041,226.317,226.4669,21462.0
2022-04-28 14:20:00,241.8,241.83,241.27,241.36,23413.0,226.5044,226.5325,226.0079,226.0922,23413.0
2022-04-28 14:30:00,241.35,241.52,241.0,241.33,20121.0,226.0828,226.2421,225.755,226.0641,20121.0
2022-04-28 14:40:00,241.45,242.1,241.43,242.0,16088.0,226.1765,226.7854,226.1578,226.6917,16088.0
2022-04-28 14:50:00,242.0,242.09,241.79,241.99,19579.0,226.6917,226.776,226.495,226.6824,19579.0
2022-04-28 15:00:00,242.0,242.78,241.89,242.74,16247.0,226.6917,227.4224,226.5887,227.3849,16247.0
2022-04-28 15:10:00,242.71,243.25,242.46,243.25,20552.0,227.3568,227.8627,227.1226,227.8627,20552.0
2022-04-28 15:20:00,243.27,243.28,242.01,242.06,21850.0,227.8814,227.8908,226.7011,226.7479,21850.0
2022-04-28 15:30:00,242.01,242.16,241.53,241.68,44029.0,226.7011,226.8416,226.2515,226.392,44029.0
2022-04-28 15:40:00,241.69,242.09,241.45,241.71,49408.0,226.4013,226.776,226.1765,226.4201,49408.0
2022-04-28 15:50:00,241.74,241.8,241.09,241.2,144701.0,226.4482,226.5044,225.8393,225.9423,144701.0
2022-04-29 09:30:00,241.0,242.0,238.99,239.45,28386.0,225.755,226.6917,223.8721,224.303,28386.0
2022-04-29 09:40:00,239.48,240.08,238.72,239.26,17853.0,224.3311,224.8932,223.6192,224.1251,17853.0
2022-04-29 09:50:00,239.09,240.2,238.99,239.59,38042.0,223.9658,225.0056,223.8721,224.4342,38042.0
2022-04-29 10:00:00,239.71,241.3,239.64,240.29,32713.0,224.5466,226.036,224.481,225.0899,32713.0
2022-04-29 10:10:00,240.15,240.33,239.21,239.22,10603.0,224.9588,225.1274,224.0782,224.0876,10603.0
2022-04-29 10:20:00,239.2,239.31,238.67,238.95,12615.0,224.0689,224.1719,223.5724,223.8347,12615.0
2022-04-29 10:30:00,238.88,239.6,238.69,239.42,15251.0,223.7691,224.4435,223.5911,224.2749,15251.0
2022-04-29 10:40:00,239.43,239.67,238.99,239.21,8367.0,224.2843,224.5091,223.8721,224.0782,8367.0
2022-04-29 10:50:00,239.13,239.83,239.12,239.8,11924.0,224.0033,224.659,223.9939,224.6309,11924.0
2022-04-29 11:00:00,239.73,240.13,239.06,239.85,7483.0,224.5653,224.94,223.9377,224.6777,7483.0
2022-04-29 11:10:00,239.93,240.24,239.54,240.24,9006.0,224.7527,225.0431,224.3873,225.0431,9006.0
2022-04-29 11:20:00,240.08,240.33,239.69,240.02,11293.0,224.8932,225.1274,224.5279,224.837,11293.0
2022-04-29 11:30:00,239.91,240.1,239.22,239.22,20328.0,224.7339,224.9119,224.0876,224.0876,20328.0
2022-04-29 11:40:00,239.19,239.39,239.01,239.05,8573.0,224.0595,224.2468,223.8909,223.9283,8573.0
2022-04-29 11:50:00,239.03,239.4,238.76,239.01,9946.0,223.9096,224.2562,223.6567,223.8909,9946.0
2022-04-29 12:00:00,238.83,238.83,238.12,238.28,7534.0,223.7223,223.7223,223.0572,223.207,7534.0
2022-04-29 12:10:00,238.29,238.82,238.2,238.74,7029.0,223.2164,223.7129,223.1321,223.6379,7029.0
2022-04-29 12:20:00,238.66,239.03,238.39,238.73,8713.0,223.563,223.9096,223.3101,223.6286,8713.0
2022-04-29 12:30:00,238.65,238.89,238.58,238.83,8567.0,223.5536,223.7785,223.4881,223.7223,8567.0
2022-04-29 12:40:00,238.72,238.72,238.48,238.48,5643.0,223.6192,223.6192,223.3944,223.3944,5643.0
2022-04-29 12:50:00,238.38,238.4,237.72,238.01,6992.0,223.3007,223.3195,222.6825,222.9541,6992.0
2022-04-29 13:00:00,237.95,238.55,237.82,238.37,21674.0,222.8979,223.46,222.7761,223.2914,21674.0
2022-04-29 13:10:00,238.34,238.73,238.28,238.45,9727.0,223.2633,223.6286,223.207,223.3663,9727.0
2022-04-29 13:20:00,238.59,239.37,238.57,239.0,8870.0,223.4974,224.2281,223.4787,223.8815,8870.0
2022-04-29 13:30:00,238.88,239.45,238.8,239.24,5375.0,223.7691,224.303,223.6942,224.1063,5375.0
2022-04-29 13:40:00,239.19,239.19,238.22,238.31,6296.0,224.0595,224.0595,223.1508,223.2352,6296.0
2022-04-29 13:50:00,238.26,238.43,237.97,238.33,11284.0,223.1883,223.3476,222.9167,223.2539,11284.0
2022-04-29 14:00:00,238.31,238.75,238.18,238.65,8693.0,223.2352,223.6473,223.1134,223.5536,8693.0
2022-04-29 14:10:00,238.64,239.28,238.64,239.11,12751.0,223.5443,224.1438,223.5443,223.9845,12751.0
2022-04-29 14:20:00,239.12,239.12,238.57,238.72,10439.0,223.9939,223.9939,223.4787,223.6192,10439.0
2022-04-29 14:30:00,238.75,238.98,238.46,238.53,10085.0,223.6473,223.8628,223.3757,223.4412,10085.0
2022-04-29 14:40:00,238.45,238.76,237.97,237.97,25001.0,223.3663,223.6567,222.9167,222.9167,25001.0
2022-04-29 14:50:00,238.0,238.22,237.72,238.22,9331.0,222.9448,223.1508,222.6825,223.1508,9331.0
2022-04-29 15:00:00,238.23,238.24,237.54,237.54,12590.0,223.1602,223.1696,222.5139,222.5139,12590.0
2022-04-29 15:10:00,237.59,237.63,237.23,237.54,17650.0,222.5607,222.5982,222.2235,222.5139,17650.0
2022-04-29 15:20:00,237.54,237.76,237.31,237.33,15905.0,222.5139,222.7199,222.2984,222.3171,15905.0
2022-04-29 15:30:00,237.29,237.62,237.06,237.37,18500.0,222.2797,222.5888,222.0642,222.3546,18500.0
2022-04-29 15:40:00,237.34,237.61,236.2,236.27,39183.0,222.3265,222.5794,221.2586,221.3242,39183.0
2022-04-29 15:50:00,236.36,236.79,235.99,236.51,160031.0,221.4085,221.8113,221.0619,221.549,160031.0
2022-05-02 09:30:00,236.53,238.22,235.68,236.31,40993.0,221.5677,223.1508,220.7715,221.3617,40993.0
2022-05-02 09:40:00,236.21,237.47,235.6,236.58,18954.0,221.268,222.4483,220.6966,221.6146,18954.0
2022-05-02 09:50:00,236.36,237.03,235.9,236.3,14235.0,221.4085,222.0361,220.9776,221.3523,14235.0
2022-05-02 10:00:00,236.13,237.01,235.63,235.84,14631.0,221.1931,222.0174,220.7247,220.9214,14631.0
2022-05-02 10:10:00,235.82,237.31,235.65,237.3,16751.0,220.9027,222.2984,220.7434,222.289,16751.0
2022-05-02 10:20:00,237.21,238.3,236.5,238.06,42180.0,222.2047,223.2258,221.5396,223.001,42180.0
2022-05-02 10:30:00,238.0,238.56,237.19,237.39,33152.0,222.9448,223.4693,222.186,222.3733,33152.0
2022-05-02 10:40:00,237.46,238.1,237.36,237.84,19237.0,222.4389,223.0384,222.3452,222.7949,19237.0
2022-05-02 10:50:00,237.85,238.08,236.68,236.83,40162.0,222.8042,223.0197,221.7083,221.8488,40162.0
2022-05-02 11:00:00,236.84,236.96,235.7,236.03,28858.0,221.8581,221.9705,220.7903,221.0994,28858.0
2022-05-02 11:10:00,236.02,236.17,235.36,235.37,32989.0,221.09,221.2305,220.4718,220.4811,32989.0
2022-05-02 11:20:00,235.36,235.55,234.42,234.99,30875.0,220.4718,220.6497,219.5912,220.1252,30875.0
2022-05-02 11:30:00,234.9,235.77,234.51,234.86,17021.0,220.0409,220.8558,219.6755,220.0034,17021.0
2022-05-02 11:40:00,234.73,235.52,234.65,235.35,6601.0,219.8816,220.6216,219.8067,220.4624,6601.0
2022-05-02 11:50:00,235.34,235.39,234.7,235.09,21579.0,220.453,220.4999,219.8535,220.2188,21579.0
2022-05-02 12:00:00,234.98,235.27,234.12,234.12,18935.0,220.1158,220.3875,219.3102,219.3102,18935.0
2022-05-02 12:10:00,234.19,234.85,233.61,234.85,26195.0,219.3758,219.994,218.8325,219.994,26195.0
2022-05-02 12:20:00,234.81,235.11,234.15,234.46,11575.0,219.9566,220.2376,219.3383,219.6287,11575.0
2022-05-02 12:30:00,234.49,234.52,234.0,234.37,12225.0,219.6568,219.6849,219.1978,219.5444,12225.0
2022-05-02 12:40:00,234.36,234.56,233.87,234.14,15363.0,219.535,219.7224,219.076,219.3289,15363.0
2022-05-02 12:50:00,234.14,234.24,233.44,233.56,16060.0,219.3289,219.4226,218.6732,218.7856,16060.0
2022-05-02 13:00:00,233.73,233.94,233.22,233.87,9432.0,218.9449,219.1416,218.4671,219.076,9432.0
2022-05-02 13:10:00,233.75,234.29,233.72,234.13,12131.0,218.9636,219.4694,218.9355,219.3196,12131.0
2022-05-02 13:20:00,234.09,234.18,233.64,233.95,7168.0,219.2821,219.3664,218.8606,219.151,7168.0
2022-05-02 13:30:00,233.95,233.96,232.67,232.71,12052.0,219.151,219.1603,217.9519,217.9894,12052.0
2022-05-02 13:40:00,232.84,233.43,232.58,232.85,14813.0,218.1112,218.6638,217.8676,218.1205,14813.0
2022-05-02 13:50:00,232.75,233.09,232.52,232.59,16952.0,218.0269,218.3454,217.8114,217.877,16952.0
2022-05-02 14:00:00,232.58,233.38,232.09,232.77,16698.0,217.8676,218.617,217.4086,218.0456,16698.0
2022-05-02 14:10:00,232.61,232.67,231.74,231.86,17683.0,217.8957,217.9519,217.0808,217.1932,17683.0
2022-05-02 14:20:00,231.88,232.47,231.79,231.99,13944.0,217.2119,217.7646,217.1276,217.3149,13944.0
2022-05-02 14:30:00,231.98,231.98,231.4,231.59,22918.0,217.3056,217.3056,216.7623,216.9402,22918.0
2022-05-02 14:40:00,231.55,231.63,230.49,230.76,26086.0,216.9028,216.9777,215.9098,216.1627,26086.0
2022-05-02 14:50:00,230.76,231.39,230.43,230.95,15623.0,216.1627,216.7529,215.8536,216.3407,15623.0
2022-05-02 15:00:00,231.04,232.22,231.03,232.02,16176.0,216.425,217.5304,216.4157,217.343,16176.0
2022-05-02 15:10:00,232.15,232.79,231.98,232.47,17961.0,217.4648,218.0643,217.3056,217.7646,17961.0
2022-05-02 15:20:00,232.66,233.39,232.66,233.23,14847.0,217.9426,218.6264,217.9426,218.4765,14847.0
2022-05-02 15:30:00,233.36,234.25,233.36,233.79,45307.0,218.5983,219.432,218.5983,219.0011,45307.0
2022-05-02 15:40:00,233.79,234.08,233.21,233.69,48987.0,219.0011,219.2727,218.4578,218.9074,48987.0
2022-05-02 15:50:00,233.77,233.84,233.13,233.25,167070.0,218.9823,219.0479,218.3828,218.4952,167070.0
2022-05-03 09:30:00,234.59,235.94,233.15,233.71,44654.0,219.7505,221.0151,218.4016,218.9261,44654.0
2022-05-03 09:40:00,233.82,234.94,233.82,234.52,14181.0,219.0292,220.0783,219.0292,219.6849,14181.0
2022-05-03 09:50:00,234.46,234.7,233.93,234.1,15283.0,219.6287,219.8535,219.1322,219.2915,15283.0
2022-05-03 10:00:00,234.27,234.68,233.96,234.38,14512.0,219.4507,219.8348,219.1603,219.5538,14512.0
2022-05-03 10:10:00,234.61,235.36,233.97,235.16,16398.0,219.7692,220.4718,219.1697,220.2844,16398.0
2022-05-03 10:20:00,235.16,235.45,234.67,234.68,17004.0,220.2844,220.5561,219.8254,219.8348,17004.0
2022-05-03 10:30:00,234.81,235.45,234.45,234.75,20869.0,219.9566,220.5561,219.6193,219.9003,20869.0
2022-05-03 10:40:00,234.78,235.05,234.08,234.14,20547.0,219.9284,220.1814,219.2727,219.3289,20547.0
2022-05-03 10:50:00,234.06,235.05,234.03,234.76,17333.0,219.254,220.1814,219.2259,219.9097,17333.0
2022-05-03 11:00:00,234.72,235.73,234.71,235.59,15911.0,219.8722,220.8184,219.8629,220.6872,15911.0
2022-05-03 11:10:00,235.51,235.84,235.24,235.34,15635.0,220.6123,220.9214,220.3594,220.453,15635.0
2022-05-03 11:20:00,235.35,236.67,235.31,236.56,54225.0,220.4624,221.6989,220.4249,221.5959,54225.0
2022-05-03 11:30:00,236.49,236.7,235.61,235.75,26809.0,221.5303,221.727,220.7059,220.8371,26809.0
2022-05-03 11:40:00,235.69,235.89,235.38,235.45,20882.0,220.7809,220.9682,220.4905,220.5561,20882.0
2022-05-03 11:50:00,235.55,235.66,235.21,235.64,10603.0,220.6497,220.7528,220.3312,220.734,10603.0
2022-05-03 12:00:00,235.58,236.06,234.74,234.75,19429.0,220.6778,221.1275,219.891,219.9003,19429.0
2022-05-03 12:10:00,234.85,235.0,234.36,234.58,34053.0,219.994,220.1345,219.535,219.7411,34053.0
2022-05-03 12:20:00,234.64,235.67,234.53,235.17,45086.0,219.7973,220.7621,219.6943,220.2938,45086.0
2022-05-03 12:30:00,235.09,235.15,234.11,234.2,24012.0,220.2188,220.275,219.3008,219.3851,24012.0
2022-05-03 12:40:00,234.19,234.39,233.67,234.13,43249.0,219.3758,219.5631,218.8887,219.3196,43249.0
2022-05-03 12:50:00,234.13,235.02,234.12,234.53,25416.0,219.3196,220.1533,219.3102,219.6943,25416.0
2022-05-03 13:00:00,234.45,235.09,234.37,235.09,14546.0,219.6193,220.2188,219.5444,220.2188,14546.0
2022-05-03 13:10:00,234.97,235.15,234.57,234.62,10188.0,220.1064,220.275,219.7317,219.7786,10188.0
2022-05-03 13:20:00,234.59,234.66,233.49,233.84,40909.0,219.7505,219.816,218.7201,219.0479,40909.0
2022-05-03 13:30:00,233.88,234.73,233.88,234.68,20839.0,219.0854,219.8816,219.0854,219.8348,20839.0
2022-05-03 13:40:00,234.84,234.84,234.0,234.07,9703.0,219.9847,219.9847,219.1978,219.2634,9703.0
2022-05-03 13:50:00,234.09,234.31,233.78,233.95,11627.0,219.2821,219.4882,218.9917,219.151,11627.0
2022-05-03 14:00:00,233.87,233.87,232.86,232.99,18910.0,219.076,219.076,218.1299,218.2517,18910.0
2022-05-03 14:10:00,232.87,233.17,232.51,232.94,14368.0,218.1393,218.4203,217.802,218.2048,14368.0
2022-05-03 14:20:00,232.94,233.05,232.39,232.7,14762.0,218.2048,218.3079,217.6896,217.98,14762.0
2022-05-03 14:30:00,232.73,233.73,232.72,233.28,40154.0,218.0081,218.9449,217.9988,218.5233,40154.0
2022-05-03 14:40:00,233.11,233.88,232.88,233.73,14028.0,218.3641,219.0854,218.1486,218.9449,14028.0
2022-05-03 14:50:00,233.8,234.87,233.7,234.58,86223.0,219.0104,220.0128,218.9168,219.7411,86223.0
2022-05-03 15:00:00,234.59,234.85,234.22,234.73,10751.0,219.7505,219.994,219.4039,219.8816,10751.0
2022-05-03 15:10:00,234.7,234.73,234.13,234.2,14904.0,219.8535,219.8816,219.3196,219.3851,14904.0
2022-05-03 15:20:00,234.25,234.44,233.62,233.87,10776.0,219.432,219.61,218.8418,219.076,10776.0
2022-05-03 15:30:00,233.89,234.22,233.51,233.67,20598.0,219.0947,219.4039,218.7388,218.8887,20598.0
2022-05-03 15:40:00,233.67,233.67,233.14,233.26,24616.0,218.8887,218.8887,218.3922,218.5046,24616.0
2022-05-03 15:50:00,233.32,233.68,233.01,233.3,143894.0,218.5608,218.898,218.2704,218.5421,143894.0
2022-05-04 09:30:00,233.99,236.0,233.99,235.81,25341.0,219.1884,221.0713,219.1884,220.8933,25341.0
2022-05-04 09:40:00,235.88,236.16,234.02,235.31,25611.0,220.9589,221.2212,219.2165,220.4249,25611.0
2022-05-04 09:50:00,235.16,236.37,235.05,235.7,18807.0,220.2844,221.4179,220.1814,220.7903,18807.0
2022-05-04 10:00:00,235.81,235.81,234.64,234.82,10458.0,220.8933,220.8933,219.7973,219.9659,10458.0
2022-05-04 10:10:00,234.82,234.93,234.26,234.84,15432.0,219.9659,220.069,219.4413,219.9847,15432.0
2022-05-04 10:20:00,234.69,235.32,234.69,235.07,16777.0,219.8441,220.4343,219.8441,220.2001,16777.0
2022-05-04 10:30:00,234.99,235.17,234.59,234.96,15245.0,220.1252,220.2938,219.7505,220.0971,15245.0
2022-05-04 10:40:00,234.97,235.07,234.54,235.04,51042.0,220.1064,220.2001,219.7036,220.172,51042.0
2022-05-04 10:50:00,235.08,235.79,234.65,235.46,33358.0,220.2095,220.8746,219.8067,220.5654,33358.0
2022-05-04 11:00:00,235.35,236.56,232.11,236.35,39374.0,220.4624,221.5959,217.4273,221.3991,39374.0
2022-05-04 11:10:00,236.62,236.73,236.14,236.62,16067.0,221.6521,221.7551,221.2024,221.6521,16067.0
2022-05-04 11:20:00,236.56,237.21,236.49,236.53,25571.0,221.5959,222.2047,221.5303,221.5677,25571.0
2022-05-04 11:30:00,236.61,236.61,235.42,236.43,14870.0,221.6427,221.6427,220.528,221.4741,14870.0
2022-05-04 11:40:00,236.37,237.1,236.2,237.1,9477.0,221.4179,222.1017,221.2586,222.1017,9477.0
2022-05-04 11:50:00,237.02,237.19,236.65,236.66,11606.0,222.0268,222.186,221.6802,221.6895,11606.0
2022-05-04 12:00:00,236.6,237.6,236.6,237.57,16163.0,221.6333,222.5701,221.6333,222.542,16163.0
2022-05-04 12:10:00,237.42,238.24,237.35,238.15,51130.0,222.4014,223.1696,222.3359,223.0853,51130.0
2022-05-04 12:20:00,238.32,238.49,237.93,238.12,18052.0,223.2445,223.4038,222.8792,223.0572,18052.0
2022-05-04 12:30:00,238.07,238.41,237.97,238.34,14098.0,223.0103,223.3288,222.9167,223.2633,14098.0
2022-05-04 12:40:00,238.33,239.31,238.31,239.06,32845.0,223.2539,224.1719,223.2352,223.9377,32845.0
2022-05-04 12:50:00,239.05,239.09,238.83,239.02,21261.0,223.9283,223.9658,223.7223,223.9002,21261.0
2022-05-04 13:00:00,239.01,239.09,238.55,238.88,25319.0,223.8909,223.9658,223.46,223.7691,25319.0
2022-05-04 13:10:00,238.9,238.98,238.51,238.85,6503.0,223.7878,223.8628,223.4225,223.741,6503.0
2022-05-04 13:20:00,238.83,238.85,238.34,238.4,12380.0,223.7223,223.741,223.2633,223.3195,12380.0
2022-05-04 13:30:00,238.42,238.58,238.17,238.44,24190.0,223.3382,223.4881,223.104,223.3569,24190.0
2022-05-04 13:40:00,238.53,238.83,238.34,238.81,22576.0,223.4412,223.7223,223.2633,223.7035,22576.0
2022-05-04 13:50:00,238.76,239.21,238.7,238.96,25294.0,223.6567,224.0782,223.6005,223.844,25294.0
2022-05-04 14:00:00,238.95,239.76,238.53,239.52,34259.0,223.8347,224.5934,223.4412,224.3686,34259.0
2022-05-04 14:10:00,239.49,239.92,239.19,239.42,24822.0,224.3405,224.7433,224.0595,224.2749,24822.0
2022-05-04 14:20:00,239.39,240.5,238.86,240.36,27289.0,224.2468,225.2866,223.7504,225.1555,27289.0
2022-05-04 14:30:00,240.38,240.51,238.68,239.2,41885.0,225.1742,225.296,223.5817,224.0689,41885.0
2022-05-04 14:40:00,239.2,240.92,239.1,240.75,31514.0,224.0689,225.68,223.9752,225.5208,31514.0
2022-05-04 14:50:00,240.66,241.64,240.43,241.38,17339.0,225.4365,226.3545,225.221,226.111,17339.0
2022-05-04 15:00:00,241.36,241.49,241.1,241.25,20740.0,226.0922,226.214,225.8487,225.9892,20740.0
2022-05-04 15:10:00,241.34,241.36,240.59,240.68,30058.0,226.0735,226.0922,225.3709,225.4552,30058.0
2022-05-04 15:20:00,240.8,241.79,240.8,241.77,22538.0,225.5676,226.495,225.5676,226.4763,22538.0
2022-05-04 15:30:00,241.97,242.99,241.77,242.9,36353.0,226.6636,227.6191,226.4763,227.5348,36353.0
2022-05-04 15:40:00,242.84,243.17,242.36,243.05,42614.0,227.4786,227.7877,227.029,227.6753,42614.0
2022-05-04 15:50:00,243.13,243.36,242.72,242.99,98923.0,227.7503,227.9657,227.3662,227.6191,98923.0
2022-05-05 09:30:00,242.46,244.15,242.3,243.53,35736.0,227.1226,228.7057,226.9728,228.1249,35736.0
2022-05-05 09:40:00,243.38,244.11,242.61,243.08,22319.0,227.9844,228.6683,227.2631,227.7034,22319.0
2022-05-05 09:50:00,243.3,243.48,242.42,242.57,17438.0,227.9095,228.0781,227.0852,227.2257,17438.0
2022-05-05 10:00:00,242.75,242.75,241.03,241.41,10559.0,227.3943,227.3943,225.7831,226.1391,10559.0
2022-05-05 10:10:00,241.25,242.1,240.54,241.94,15199.0,225.9892,226.7854,225.3241,226.6355,15199.0
2022-05-05 10:20:00,241.93,242.17,241.28,242.0,9397.0,226.6262,226.851,226.0173,226.6917,9397.0
2022-05-05 10:30:00,242.15,243.48,241.64,243.16,40794.0,226.8322,228.0781,226.3545,227.7784,40794.0
2022-05-05 10:40:00,243.15,243.17,241.27,241.32,23544.0,227.769,227.7877,226.0079,226.0547,23544.0
2022-05-05 10:50:00,241.31,242.3,240.98,242.12,9769.0,226.0454,226.9728,225.7363,226.8041,9769.0
2022-05-05 11:00:00,242.13,242.4,240.66,240.66,15587.0,226.8135,227.0664,225.4365,225.4365,15587.0
2022-05-05 11:10:00,240.66,240.8,239.67,239.67,22704.0,225.4365,225.5676,224.5091,224.5091,22704.0
2022-05-05 11:20:00,239.66,240.49,239.45,240.28,30180.0,224.4998,225.2772,224.303,225.0805,30180.0
2022-05-05 11:30:00,240.35,241.75,239.99,241.64,32105.0,225.1461,226.4575,224.8089,226.3545,32105.0
2022-05-05 11:40:00,241.65,241.76,240.49,240.87,27154.0,226.3639,226.4669,225.2772,225.6332,27154.0
2022-05-05 11:50:00,240.81,240.81,239.97,240.35,28257.0,225.577,225.577,224.7901,225.1461,28257.0
2022-05-05 12:00:00,240.33,240.74,239.47,240.74,18346.0,225.1274,225.5114,224.3218,225.5114,18346.0
2022-05-05 12:10:00,240.64,241.55,240.5,241.48,30811.0,225.4178,226.2702,225.2866,226.2046,30811.0
2022-05-05 12:20:00,241.5,241.52,240.56,241.23,20408.0,226.2234,226.2421,225.3428,225.9704,20408.0
2022-05-05 12:30:00,241.2,241.53,240.68,241.11,18047.0,225.9423,226.2515,225.4552,225.858,18047.0
2022-05-05 12:40:00,241.0,241.5,240.85,241.11,31324.0,225.755,226.2234,225.6145,225.858,31324.0
2022-05-05 12:50:00,241.23,241.59,241.21,241.5,25651.0,225.9704,226.3077,225.9517,226.2234,25651.0
2022-05-05 13:00:00,241.52,242.25,241.42,242.08,17649.0,226.2421,226.9259,226.1484,226.7667,17649.0
2022-05-05 13:10:00,242.16,242.28,240.72,241.06,19131.0,226.8416,226.954,225.4927,225.8112,19131.0
2022-05-05 13:20:00,241.02,241.45,240.75,241.27,15173.0,225.7737,226.1765,225.5208,226.0079,15173.0
2022-05-05 13:30:00,241.21,242.04,240.62,241.69,20361.0,225.9517,226.7292,225.399,226.4013,20361.0
2022-05-05 13:40:00,241.66,242.23,241.48,241.68,10578.0,226.3732,226.9072,226.2046,226.392,10578.0
2022-05-05 13:50:00,241.66,241.66,241.14,241.62,13034.0,226.3732,226.3732,225.8861,226.3358,13034.0
2022-05-05 14:00:00,241.53,241.75,241.15,241.54,11196.0,226.2515,226.4575,225.8955,226.2608,11196.0
2022-05-05 14:10:00,241.51,242.34,240.94,242.27,26059.0,226.2327,227.0102,225.6988,226.9447,26059.0
2022-05-05 14:20:00,242.38,242.66,241.62,241.62,67356.0,227.0477,227.31,226.3358,226.3358,67356.0
2022-05-05 14:30:00,241.61,241.65,240.37,240.95,19163.0,226.3264,226.3639,225.1648,225.7082,19163.0
2022-05-05 14:40:00,240.92,241.22,240.61,240.97,25153.0,225.68,225.9611,225.3897,225.7269,25153.0
2022-05-05 14:50:00,240.98,242.28,240.67,241.01,24862.0,225.7363,226.954,225.4459,225.7644,24862.0
2022-05-05 15:00:00,240.95,240.99,240.33,240.45,23350.0,225.7082,225.7456,225.1274,225.2398,23350.0
2022-05-05 15:10:00,240.45,240.65,239.65,239.83,25091.0,225.2398,225.4271,224.4904,224.659,25091.0
2022-05-05 15:20:00,239.78,239.78,238.43,238.69,30199.0,224.6122,224.6122,223.3476,223.5911,30199.0
2022-05-05 15:30:00,238.55,239.24,238.12,238.7,41578.0,223.46,224.1063,223.0572,223.6005,41578.0
2022-05-05 15:40:00,238.79,239.33,238.0,238.24,40509.0,223.6848,224.1906,222.9448,223.1696,40509.0
2022-05-05 15:50:00,238.39,239.95,238.39,239.3,197520.0,223.3101,224.7714,223.3101,224.1625,197520.0
2022-05-06 09:30:00,238.4,240.93,238.4,239.4,48085.0,223.3195,225.6894,223.3195,224.2562,48085.0
2022-05-06 09:40:00,239.47,239.5,238.24,238.65,20407.0,224.3218,224.3499,223.1696,223.5536,20407.0
2022-05-06 09:50:00,238.88,239.25,237.99,237.99,32679.0,223.7691,224.1157,222.9354,222.9354,32679.0
2022-05-06 10:00:00,238.14,238.85,237.7,238.36,32194.0,223.0759,223.741,222.6637,223.282,32194.0
2022-05-06 10:10:00,238.4,238.4,236.77,236.92,14957.0,223.3195,223.3195,221.7926,221.9331,14957.0
2022-05-06 10:20:00,236.79,237.61,236.63,237.09,21418.0,221.8113,222.5794,221.6614,222.0923,21418.0
2022-05-06 10:30:00,236.92,237.23,236.0,236.3,13017.0,221.9331,222.2235,221.0713,221.3523,13017.0
2022-05-06 10:40:00,236.42,237.75,236.18,237.44,13992.0,221.4647,222.7106,221.2399,222.4202,13992.0
2022-05-06 10:50:00,237.62,238.21,236.88,237.72,21874.0,222.5888,223.1415,221.8956,222.6825,21874.0
2022-05-06 11:00:00,237.86,238.32,237.56,238.12,23875.0,222.8136,223.2445,222.5326,223.0572,23875.0
2022-05-06 11:10:00,238.12,239.16,237.67,238.72,18755.0,223.0572,224.0314,222.6356,223.6192,18755.0
2022-05-06 11:20:00,238.53,239.13,238.53,238.77,10297.0,223.4412,224.0033,223.4412,223.6661,10297.0
2022-05-06 11:30:00,238.7,238.83,237.97,238.11,12732.0,223.6005,223.7223,222.9167,223.0478,12732.0
2022-05-06 11:40:00,238.11,238.56,238.0,238.56,24212.0,223.0478,223.4693,222.9448,223.4693,24212.0
2022-05-06 11:50:00,238.54,238.8,237.91,238.45,21673.0,223.4506,223.6942,222.8605,223.3663,21673.0
2022-05-06 12:00:00,238.43,239.55,238.29,239.28,10880.0,223.3476,224.3967,223.2164,224.1438,10880.0
2022-05-06 12:10:00,239.19,239.31,238.04,238.29,21269.0,224.0595,224.1719,222.9822,223.2164,21269.0
2022-05-06 12:20:00,238.22,238.63,238.01,238.26,20158.0,223.1508,223.5349,222.9541,223.1883,20158.0
2022-05-06 12:30:00,238.48,238.6,237.88,238.26,11969.0,223.3944,223.5068,222.8324,223.1883,11969.0
2022-05-06 12:40:00,238.11,238.36,237.95,237.98,14008.0,223.0478,223.282,222.8979,222.926,14008.0
2022-05-06 12:50:00,238.08,238.3,237.73,238.14,33001.0,223.0197,223.2258,222.6918,223.0759,33001.0
2022-05-06 13:00:00,238.15,238.76,238.05,238.74,12003.0,223.0853,223.6567,222.9916,223.6379,12003.0
2022-05-06 13:10:00,238.63,238.97,238.42,238.42,8219.0,223.5349,223.8534,223.3382,223.3382,8219.0
2022-05-06 13:20:00,238.4,238.74,238.06,238.64,39827.0,223.3195,223.6379,223.001,223.5443,39827.0
2022-05-06 13:30:00,238.6,239.21,238.45,238.7,14412.0,223.5068,224.0782,223.3663,223.6005,14412.0
2022-05-06 13:40:00,238.74,239.09,238.45,238.79,8746.0,223.6379,223.9658,223.3663,223.6848,8746.0
2022-05-06 13:50:00,238.91,238.95,238.54,238.83,13205.0,223.7972,223.8347,223.4506,223.7223,13205.0
2022-05-06 14:00:00,238.76,238.9,237.96,238.34,12596.0,223.6567,223.7878,222.9073,223.2633,12596.0
2022-05-06 14:10:00,238.48,238.86,238.39,238.54,11994.0,223.3944,223.7504,223.3101,223.4506,11994.0
2022-05-06 14:20:00,238.42,238.45,237.74,237.74,15240.0,223.3382,223.3663,222.7012,222.7012,15240.0
2022-05-06 14:30:00,237.56,237.66,237.23,237.29,3335.0,222.5326,222.6263,222.2235,222.2797,3335.0
2022-05-06 14:40:00,237.52,237.76,237.27,237.76,5943.0,222.4951,222.7199,222.2609,222.7199,5943.0
2022-05-06 14:50:00,237.77,238.32,237.76,238.07,6862.0,222.7293,223.2445,222.7199,223.0103,6862.0
2022-05-06 15:00:00,237.78,237.92,237.31,237.31,8629.0,222.7387,222.8698,222.2984,222.2984,8629.0
2022-05-06 15:10:00,237.4,237.6,237.16,237.6,6892.0,222.3827,222.5701,222.1579,222.5701,6892.0
2022-05-06 15:20:00,237.43,237.84,237.23,237.76,10126.0,222.4108,222.7949,222.2235,222.7199,10126.0
2022-05-06 15:30:00,237.71,239.14,237.7,239.07,29128.0,222.6731,224.0126,222.6637,223.9471,29128.0
2022-05-06 15:40:00,238.94,239.72,238.72,239.58,28767.0,223.8253,224.556,223.6192,224.4248,28767.0
2022-05-06 15:50:00,239.69,239.96,239.12,239.6,59808.0,224.5279,224.7808,223.9939,224.4435,59808.0
2022-05-09 09:30:00,237.98,238.29,235.24,237.04,40125.0,222.926,223.2164,220.3594,222.0455,40125.0
2022-05-09 09:40:00,236.7,236.7,235.17,235.68,14604.0,221.727,221.727,220.2938,220.7715,14604.0
2022-05-09 09:50:00,235.28,236.95,235.26,236.78,8496.0,220.3968,221.9612,220.3781,221.8019,8496.0
2022-05-09 10:00:00,236.63,236.82,234.65,234.76,18153.0,221.6614,221.8394,219.8067,219.9097,18153.0
2022-05-09 10:10:00,234.8,236.54,234.64,235.89,18954.0,219.9472,221.5771,219.7973,220.9682,18954.0
2022-05-09 10:20:00,235.77,235.78,234.74,234.83,14325.0,220.8558,220.8652,219.891,219.9753,14325.0
2022-05-09 10:30:00,234.72,235.52,234.12,234.32,29504.0,219.8722,220.6216,219.3102,219.4975,29504.0
2022-05-09 10:40:00,234.35,234.66,233.76,234.26,25645.0,219.5256,219.816,218.973,219.4413,25645.0
2022-05-09 10:50:00,234.18,234.44,233.03,233.49,22107.0,219.3664,219.61,218.2891,218.7201,22107.0
2022-05-09 11:00:00,233.31,233.97,232.72,233.33,29169.0,218.5514,219.1697,217.9988,218.5702,29169.0
2022-05-09 11:10:00,233.2,233.49,232.1,232.39,38222.0,218.4484,218.7201,217.418,217.6896,38222.0
2022-05-09 11:20:00,232.4,232.7,231.4,231.58,24524.0,217.699,217.98,216.7623,216.9309,24524.0
2022-05-09 11:30:00,231.53,231.93,231.29,231.93,21344.0,216.884,217.2587,216.6592,217.2587,21344.0
2022-05-09 11:40:00,231.92,232.16,231.36,231.49,19178.0,217.2494,217.4742,216.7248,216.8466,19178.0
2022-05-09 11:50:00,231.57,232.19,231.57,231.75,11884.0,216.9215,217.5023,216.9215,217.0901,11884.0
2022-05-09 12:00:00,231.76,231.89,230.65,231.51,28642.0,217.0995,217.2213,216.0597,216.8653,28642.0
2022-05-09 12:10:00,231.67,232.41,231.64,231.98,18953.0,217.0152,217.7084,216.9871,217.3056,18953.0
2022-05-09 12:20:00,231.91,232.25,231.49,231.93,13695.0,217.24,217.5585,216.8466,217.2587,13695.0
2022-05-09 12:30:00,231.93,231.93,230.76,230.8,21325.0,217.2587,217.2587,216.1627,216.2002,21325.0
2022-05-09 12:40:00,230.82,230.96,230.46,230.46,17789.0,216.2189,216.3501,215.8817,215.8817,17789.0
2022-05-09 12:50:00,230.49,230.65,230.25,230.59,17061.0,215.9098,216.0597,215.685,216.0035,17061.0
2022-05-09 13:00:00,230.67,230.78,230.37,230.68,18061.0,216.0784,216.1815,215.7974,216.0878,18061.0
2022-05-09 13:10:00,230.68,231.24,230.49,231.24,12078.0,216.0878,216.6124,215.9098,216.6124,12078.0
2022-05-09 13:20:00,231.16,231.65,231.08,231.65,18659.0,216.5374,216.9964,216.4625,216.9964,18659.0
2022-05-09 13:30:00,231.64,231.76,231.19,231.4,18652.0,216.9871,217.0995,216.5655,216.7623,18652.0
2022-05-09 13:40:00,231.36,232.49,231.35,232.18,14433.0,216.7248,217.7833,216.7154,217.4929,14433.0
2022-05-09 13:50:00,231.85,231.98,230.95,231.36,17584.0,217.1838,217.3056,216.3407,216.7248,17584.0
2022-05-09 14:00:00,231.36,231.8,230.88,230.88,22196.0,216.7248,217.137,216.2752,216.2752,22196.0
2022-05-09 14:10:00,230.85,231.51,230.67,231.43,30346.0,216.2471,216.8653,216.0784,216.7904,30346.0
2022-05-09 14:20:00,231.5,231.63,230.62,230.89,19055.0,216.8559,216.9777,216.0316,216.2845,19055.0
2022-05-09 14:30:00,230.86,231.27,230.39,230.88,15430.0,216.2564,216.6405,215.8161,216.2752,15430.0
2022-05-09 14:40:00,230.81,231.25,230.62,230.85,13004.0,216.2096,216.6217,216.0316,216.2471,13004.0
2022-05-09 14:50:00,230.6,231.45,230.44,231.01,15215.0,216.0129,216.8091,215.863,216.3969,15215.0
2022-05-09 15:00:00,231.11,231.67,230.23,230.39,65754.0,216.4906,217.0152,215.6663,215.8161,65754.0
2022-05-09 15:10:00,230.37,231.61,230.36,230.97,23795.0,215.7974,216.959,215.788,216.3595,23795.0
2022-05-09 15:20:00,230.93,230.93,230.28,230.37,20243.0,216.322,216.322,215.7131,215.7974,20243.0
2022-05-09 15:30:00,230.36,230.46,229.85,230.43,33950.0,215.788,215.8817,215.3103,215.8536,33950.0
2022-05-09 15:40:00,230.3,230.36,229.28,229.4,41438.0,215.7318,215.788,214.7764,214.8888,41438.0
2022-05-09 15:50:00,229.41,229.78,228.47,229.3,111215.0,214.8981,215.2447,214.0176,214.7951,111215.0
2022-05-10 09:30:00,230.0,233.84,230.0,232.71,40286.0,215.4508,219.0479,215.4508,217.9894,40286.0
2022-05-10 09:40:00,232.94,233.56,232.34,232.94,12924.0,218.2048,218.7856,217.6428,218.2048,12924.0
2022-05-10 09:50:00,232.84,233.76,232.4,233.03,17432.0,218.1112,218.973,217.699,218.2891,17432.0
2022-05-10 10:00:00,232.87,233.12,231.67,231.95,29333.0,218.1393,218.3735,217.0152,217.2775,29333.0
2022-05-10 10:10:00,232.03,232.81,231.25,231.57,37585.0,217.3524,218.0831,216.6217,216.9215,37585.0
2022-05-10 10:20:00,231.49,231.62,230.77,231.19,17574.0,216.8466,216.9683,216.1721,216.5655,17574.0
2022-05-10 10:30:00,230.96,231.09,229.48,229.83,13523.0,216.3501,216.4719,214.9637,215.2916,13523.0
2022-05-10 10:40:00,229.83,230.0,228.43,229.04,31846.0,215.2916,215.4508,213.9801,214.5515,31846.0
2022-05-10 10:50:00,228.96,229.07,228.47,228.73,40115.0,214.4766,214.5796,214.0176,214.2612,40115.0
2022-05-10 11:00:00,228.71,229.82,228.31,228.36,22721.0,214.2424,215.2822,213.8677,213.9146,22721.0
2022-05-10 11:10:00,228.28,228.53,227.37,228.48,30422.0,213.8396,214.0738,212.9872,214.027,30422.0
2022-05-10 11:20:00,228.42,228.52,227.62,228.2,22473.0,213.9708,214.0644,213.2214,213.7647,22473.0
2022-05-10 11:30:00,228.28,228.68,227.63,228.68,25918.0,213.8396,214.2143,213.2307,214.2143,25918.0
2022-05-10 11:40:00,228.87,228.95,227.59,228.34,49130.0,214.3923,214.4672,213.1933,213.8958,49130.0
2022-05-10 11:50:00,228.33,229.0,227.78,228.83,17548.0,213.8865,214.5141,213.3713,214.3548,17548.0
2022-05-10 12:00:00,228.94,229.23,227.94,227.99,18975.0,214.4579,214.7295,213.5211,213.568,18975.0
2022-05-10 12:10:00,228.18,228.66,227.95,228.33,16885.0,213.7459,214.1956,213.5305,213.8865,16885.0
2022-05-10 12:20:00,228.2,228.32,227.72,227.93,20897.0,213.7647,213.8771,213.315,213.5118,20897.0
2022-05-10 12:30:00,228.02,228.1,227.0,227.15,17958.0,213.5961,213.671,212.6406,212.7811,17958.0
2022-05-10 12:40:00,227.0,227.47,226.9,227.29,14451.0,212.6406,213.0809,212.5469,212.9122,14451.0
2022-05-10 12:50:00,227.19,227.59,226.76,227.32,14474.0,212.8186,213.1933,212.4158,212.9403,14474.0
2022-05-10 13:00:00,227.35,228.6,227.35,228.21,18819.0,212.9685,214.1394,212.9685,213.774,18819.0
2022-05-10 13:10:00,228.2,228.48,227.9,228.14,16001.0,213.7647,214.027,213.4837,213.7085,16001.0
2022-05-10 13:20:00,228.28,229.3,228.1,229.18,22638.0,213.8396,214.7951,213.671,214.6827,22638.0
2022-05-10 13:30:00,229.35,230.15,229.14,230.15,24821.0,214.8419,215.5913,214.6452,215.5913,24821.0
2022-05-10 13:40:00,230.04,230.78,229.92,230.69,12418.0,215.4883,216.1815,215.3759,216.0972,12418.0
2022-05-10 13:50:00,230.49,230.77,230.43,230.71,11763.0,215.9098,216.1721,215.8536,216.1159,11763.0
2022-05-10 14:00:00,230.6,230.75,230.05,230.1,16870.0,216.0129,216.1534,215.4977,215.5445,16870.0
2022-05-10 14:10:00,229.97,230.39,229.41,230.16,12878.0,215.4227,215.8161,214.8981,215.6007,12878.0
2022-05-10 14:20:00,230.01,230.21,229.48,229.89,52914.0,215.4602,215.6475,214.9637,215.3478,52914.0
2022-05-10 14:30:00,229.89,230.19,229.63,229.77,13633.0,215.3478,215.6288,215.1042,215.2354,13633.0
2022-05-10 14:40:00,229.67,230.54,229.31,229.87,13916.0,215.1417,215.9567,214.8045,215.329,13916.0
2022-05-10 14:50:00,229.83,230.07,229.16,229.84,10563.0,215.2916,215.5164,214.664,215.3009,10563.0
2022-05-10 15:00:00,229.88,230.45,229.68,229.98,18017.0,215.3384,215.8724,215.1511,215.4321,18017.0
2022-05-10 15:10:00,229.77,230.42,229.66,229.92,14174.0,215.2354,215.8443,215.1323,215.3759,14174.0
2022-05-10 15:20:00,229.88,229.9,228.8,229.01,12904.0,215.3384,215.3571,214.3267,214.5234,12904.0
2022-05-10 15:30:00,228.89,228.98,228.13,228.54,23310.0,214.411,214.4953,213.6991,214.0832,23310.0
2022-05-10 15:40:00,228.46,229.09,228.11,228.86,40840.0,214.0082,214.5984,213.6804,214.3829,40840.0
2022-05-10 15:50:00,228.78,229.39,228.49,229.31,116009.0,214.308,214.8794,214.0363,214.8045,116009.0
2022-05-11 09:30:00,229.34,229.86,227.6,229.86,47027.0,214.8326,215.3197,213.2026,215.3197,47027.0
2022-05-11 09:40:00,229.89,231.08,229.28,230.8,9736.0,215.3478,216.4625,214.7764,216.2002,9736.0
2022-05-11 09:50:00,230.52,231.59,230.0,231.34,10058.0,215.9379,216.9402,215.4508,216.7061,10058.0
2022-05-11 10:00:00,231.19,231.85,230.98,231.13,17871.0,216.5655,217.1838,216.3688,216.5093,17871.0
2022-05-11 10:10:00,231.03,231.44,230.61,231.27,10230.0,216.4157,216.7997,216.0222,216.6405,10230.0
2022-05-11 10:20:00,231.23,231.8,231.06,231.1,44922.0,216.603,217.137,216.4438,216.4812,44922.0
2022-05-11 10:30:00,231.09,231.97,230.89,231.96,23447.0,216.4719,217.2962,216.2845,217.2868,23447.0
2022-05-11 10:40:00,231.95,232.38,231.81,232.15,15378.0,217.2775,217.6803,217.1463,217.4648,15378.0
2022-05-11 10:50:00,232.16,232.18,231.07,231.4,20431.0,217.4742,217.4929,216.4531,216.7623,20431.0
2022-05-11 11:00:00,231.36,231.77,231.06,231.41,22928.0,216.7248,217.1089,216.4438,216.7716,22928.0
2022-05-11 11:10:00,231.4,231.92,230.66,231.16,24533.0,216.7623,217.2494,216.0691,216.5374,24533.0
2022-05-11 11:20:00,231.29,231.96,231.19,231.96,26291.0,216.6592,217.2868,216.5655,217.2868,26291.0
2022-05-11 11:30:00,231.87,232.48,231.73,232.14,22990.0,217.2025,217.7739,217.0714,217.4554,22990.0
2022-05-11 11:40:00,232.2,232.27,231.38,231.79,30919.0,217.5117,217.5772,216.7435,217.1276,30919.0
2022-05-11 11:50:00,231.78,231.96,231.09,231.18,12630.0,217.1182,217.2868,216.4719,216.5562,12630.0
2022-05-11 12:00:00,231.18,231.56,230.74,230.91,15281.0,216.5562,216.9121,216.144,216.3033,15281.0
2022-05-11 12:10:00,230.9,231.01,230.25,230.25,152940.0,216.2939,216.3969,215.685,215.685,152940.0
2022-05-11 12:20:00,230.33,231.19,229.68,229.79,73605.0,215.7599,216.5655,215.1511,215.2541,73605.0
2022-05-11 12:30:00,229.64,230.1,229.21,229.69,11873.0,215.1136,215.5445,214.7108,215.1604,11873.0
2022-05-11 12:40:00,229.67,229.82,228.74,229.17,9511.0,215.1417,215.2822,214.2705,214.6733,9511.0
2022-05-11 12:50:00,229.19,229.33,228.21,228.29,22744.0,214.6921,214.8232,213.774,213.849,22744.0
2022-05-11 13:00:00,228.2,228.3,226.5,226.9,101239.0,213.7647,213.8584,212.1722,212.5469,101239.0
2022-05-11 13:10:00,226.93,227.67,226.71,227.4,21501.0,212.575,213.2682,212.3689,213.0153,21501.0
2022-05-11 13:20:00,227.17,227.7,226.95,227.16,16322.0,212.7998,213.2963,212.5938,212.7905,16322.0
2022-05-11 13:30:00,227.09,227.57,226.93,227.15,15846.0,212.7249,213.1745,212.575,212.7811,15846.0
2022-05-11 13:40:00,227.09,227.39,226.25,226.38,18992.0,212.7249,213.0059,211.938,212.0598,18992.0
2022-05-11 13:50:00,226.53,226.83,226.28,226.32,13356.0,212.2003,212.4813,211.9661,212.0036,13356.0
2022-05-11 14:00:00,226.5,226.9,226.29,226.35,20725.0,212.1722,212.5469,211.9755,212.0317,20725.0
2022-05-11 14:10:00,226.27,227.56,226.09,227.32,15882.0,211.9568,213.1652,211.7882,212.9403,15882.0
2022-05-11 14:20:00,227.09,228.28,226.85,227.47,16488.0,212.7249,213.8396,212.5001,213.0809,16488.0
2022-05-11 14:30:00,227.5,228.92,227.35,228.74,17080.0,213.109,214.4391,212.9685,214.2705,17080.0
2022-05-11 14:40:00,228.61,229.22,228.14,228.88,54854.0,214.1487,214.7202,213.7085,214.4017,54854.0
2022-05-11 14:50:00,228.98,229.08,228.52,228.86,28414.0,214.4953,214.589,214.0644,214.3829,28414.0
2022-05-11 15:00:00,228.93,229.36,228.58,229.36,24600.0,214.4485,214.8513,214.1206,214.8513,24600.0
2022-05-11 15:10:00,229.3,229.3,228.41,228.68,16299.0,214.7951,214.7951,213.9614,214.2143,16299.0
2022-05-11 15:20:00,228.66,229.06,228.56,228.68,12437.0,214.1956,214.5703,214.1019,214.2143,12437.0
2022-05-11 15:30:00,228.74,228.96,227.75,227.75,18344.0,214.2705,214.4766,213.3431,213.3431,18344.0
2022-05-11 15:40:00,227.78,228.01,226.89,226.89,27707.0,213.3713,213.5867,212.5375,212.5375,27707.0
2022-05-11 15:50:00,226.9,227.11,226.54,226.93,96558.0,212.5469,212.7436,212.2097,212.575,96558.0
2022-05-12 09:30:00,226.02,227.77,225.87,226.58,34424.0,211.7226,213.3619,211.5821,212.2472,34424.0
2022-05-12 09:40:00,226.57,227.99,226.57,227.05,16477.0,212.2378,213.568,212.2378,212.6874,16477.0
2022-05-12 09:50:00,226.91,227.1,225.3,225.56,18202.0,212.5563,212.7343,211.0481,211.2917,18202.0
2022-05-12 10:00:00,225.38,227.45,224.5,227.45,18471.0,211.1231,213.0621,210.2987,213.0621,18471.0
2022-05-12 10:10:00,227.34,227.34,226.47,226.5,13810.0,212.9591,212.9591,212.1441,212.1722,13810.0
2022-05-12 10:20:00,226.48,227.07,225.73,225.81,14984.0,212.1535,212.7062,211.4509,211.5259,14984.0
2022-05-12 10:30:00,225.81,226.31,225.19,226.27,12123.0,211.5259,211.9942,210.9451,211.9568,12123.0
2022-05-12 10:40:00,226.24,226.35,224.59,225.81,43949.0,211.9287,212.0317,210.383,211.5259,43949.0
2022-05-12 10:50:00,225.81,226.4,225.42,226.18,16371.0,211.5259,212.0785,211.1605,211.8725,16371.0
2022-05-12 11:00:00,226.18,227.2,225.84,227.2,19587.0,211.8725,212.8279,211.554,212.8279,19587.0
2022-05-12 11:10:00,227.16,227.17,225.8,226.01,11647.0,212.7905,212.7998,211.5165,211.7132,11647.0
2022-05-12 11:20:00,225.94,226.12,225.33,225.66,10208.0,211.6476,211.8163,211.0762,211.3854,10208.0
2022-05-12 11:30:00,225.73,225.73,224.88,225.13,8912.0,211.4509,211.4509,210.6547,210.8889,8912.0
2022-05-12 11:40:00,225.25,225.25,224.65,224.74,14580.0,211.0013,211.0013,210.4392,210.5236,14580.0
2022-05-12 11:50:00,224.6,224.73,223.77,224.06,22451.0,210.3924,210.5142,209.6149,209.8866,22451.0
2022-05-12 12:00:00,224.13,224.69,224.13,224.48,9229.0,209.9521,210.4767,209.9521,210.28,9229.0
2022-05-12 12:10:00,224.34,224.83,224.24,224.78,11885.0,210.1489,210.6079,210.0552,210.561,11885.0
2022-05-12 12:20:00,224.84,225.49,224.67,225.29,13536.0,210.6172,211.2261,210.458,211.0388,13536.0
2022-05-12 12:30:00,225.26,225.74,225.13,225.5,15113.0,211.0107,211.4603,210.8889,211.2355,15113.0
2022-05-12 12:40:00,225.19,226.09,224.73,225.42,9837.0,210.9451,211.7882,210.5142,211.1605,9837.0
2022-05-12 12:50:00,225.47,225.74,224.69,224.69,19672.0,211.2074,211.4603,210.4767,210.4767,19672.0
2022-05-12 13:00:00,224.88,225.05,224.48,224.8,23539.0,210.6547,210.8139,210.28,210.5798,23539.0
2022-05-12 13:10:00,224.68,225.14,224.25,224.33,18418.0,210.4673,210.8982,210.0645,210.1395,18418.0
2022-05-12 13:20:00,224.33,224.71,224.22,224.62,24311.0,210.1395,210.4955,210.0364,210.4111,24311.0
2022-05-12 13:30:00,224.48,224.62,223.91,224.08,17945.0,210.28,210.4111,209.7461,209.9053,17945.0
2022-05-12 13:40:00,224.01,224.1,223.16,223.26,10243.0,209.8397,209.924,209.0435,209.1372,10243.0
2022-05-12 13:50:00,223.16,223.34,222.77,223.0,31228.0,209.0435,209.2121,208.6782,208.8936,31228.0
2022-05-12 14:00:00,223.06,223.72,222.54,222.62,28678.0,208.9498,209.5681,208.4627,208.5377,28678.0
2022-05-12 14:10:00,222.77,222.85,222.38,222.51,20192.0,208.6782,208.7531,208.3128,208.4346,20192.0
2022-05-12 14:20:00,222.52,222.92,221.89,221.94,47246.0,208.444,208.8187,207.8538,207.9007,47246.0
2022-05-12 14:30:00,221.97,222.22,221.31,221.6,34936.0,207.9288,208.163,207.3105,207.5822,34936.0
2022-05-12 14:40:00,221.64,221.82,221.17,221.17,49173.0,207.6196,207.7883,207.1794,207.1794,49173.0
2022-05-12 14:50:00,221.17,221.46,220.8,221.03,51623.0,207.1794,207.451,206.8328,207.0482,51623.0
2022-05-12 15:00:00,220.96,221.09,220.02,220.12,77501.0,206.9827,207.1044,206.1021,206.1958,77501.0
2022-05-12 15:10:00,220.14,221.16,219.43,221.13,53571.0,206.2145,207.17,205.5494,207.1419,53571.0
2022-05-12 15:20:00,221.06,222.25,220.99,221.38,121346.0,207.0763,208.1911,207.0108,207.3761,121346.0
2022-05-12 15:30:00,221.48,222.22,221.48,222.13,63327.0,207.4698,208.163,207.4698,208.0787,63327.0
2022-05-12 15:40:00,222.26,223.0,222.13,222.75,61595.0,208.2004,208.8936,208.0787,208.6594,61595.0
2022-05-12 15:50:00,222.62,223.65,222.32,223.65,211074.0,208.5377,209.5025,208.2566,209.5025,211074.0
2022-05-13 09:30:00,225.04,226.05,223.88,225.46,37580.0,210.8046,211.7507,209.718,211.198,37580.0
2022-05-13 09:40:00,225.55,226.6,223.76,223.93,10832.0,211.2823,212.2659,209.6055,209.7648,10832.0
2022-05-13 09:50:00,223.77,224.1,222.86,223.68,28740.0,209.6149,209.924,208.7625,209.5306,28740.0
2022-05-13 10:00:00,224.0,224.5,223.6,224.49,18454.0,209.8304,210.2987,209.4557,210.2894,18454.0
2022-05-13 10:10:00,224.52,225.16,224.51,225.04,21017.0,210.3175,210.917,210.3081,210.8046,21017.0
2022-05-13 10:20:00,225.02,225.59,224.84,224.98,16986.0,210.7858,211.3198,210.6172,210.7484,16986.0
2022-05-13 10:30:00,224.95,225.28,224.55,224.76,14861.0,210.7203,211.0294,210.3456,210.5423,14861.0
2022-05-13 10:40:00,224.73,224.78,223.69,224.01,15096.0,210.5142,210.561,209.54,209.8397,15096.0
2022-05-13 10:50:00,223.91,224.81,223.87,224.52,11622.0,209.7461,210.5891,209.7086,210.3175,11622.0
2022-05-13 11:00:00,224.52,225.0,224.49,224.74,19059.0,210.3175,210.7671,210.2894,210.5236,19059.0
2022-05-13 11:10:00,224.71,224.98,224.4,224.54,10919.0,210.4955,210.7484,210.2051,210.3362,10919.0
2022-05-13 11:20:00,224.61,224.72,224.38,224.69,15749.0,210.4018,210.5048,210.1863,210.4767,15749.0
2022-05-13 11:30:00,224.49,225.05,224.49,225.05,8208.0,210.2894,210.8139,210.2894,210.8139,8208.0
2022-05-13 11:40:00,224.97,224.97,224.18,224.29,9599.0,210.739,210.739,209.999,210.102,9599.0
2022-05-13 11:50:00,224.25,224.95,224.24,224.66,182963.0,210.0645,210.7203,210.0552,210.4486,182963.0
2022-05-13 12:00:00,224.78,225.53,224.75,225.52,12832.0,210.561,211.2636,210.5329,211.2542,12832.0
2022-05-13 12:10:00,225.42,225.56,225.16,225.16,12393.0,211.1605,211.2917,210.917,210.917,12393.0
2022-05-13 12:20:00,225.11,225.29,224.88,225.15,10895.0,210.8701,211.0388,210.6547,210.9076,10895.0
2022-05-13 12:30:00,225.13,225.38,224.99,225.16,12291.0,210.8889,211.1231,210.7577,210.917,12291.0
2022-05-13 12:40:00,225.12,225.42,224.51,224.51,8600.0,210.8795,211.1605,210.3081,210.3081,8600.0
2022-05-13 12:50:00,224.42,224.97,224.18,224.81,9890.0,210.2238,210.739,209.999,210.5891,9890.0
2022-05-13 13:00:00,224.89,225.25,224.8,224.8,11696.0,210.6641,211.0013,210.5798,210.5798,11696.0
2022-05-13 13:10:00,224.78,224.94,224.44,224.49,11765.0,210.561,210.7109,210.2425,210.2894,11765.0
2022-05-13 13:20:00,224.5,224.5,224.16,224.22,12948.0,210.2987,210.2987,209.9802,210.0364,12948.0
2022-05-13 13:30:00,224.26,224.91,224.2,224.78,23411.0,210.0739,210.6828,210.0177,210.561,23411.0
2022-05-13 13:40:00,224.78,224.78,224.35,224.54,21165.0,210.561,210.561,210.1582,210.3362,21165.0
2022-05-13 13:50:00,224.5,224.76,224.37,224.45,13115.0,210.2987,210.5423,210.177,210.2519,13115.0
2022-05-13 14:00:00,224.45,224.48,223.69,224.37,21977.0,210.2519,210.28,209.54,210.177,21977.0
2022-05-13 14:10:00,224.31,224.54,224.09,224.54,13094.0,210.1208,210.3362,209.9147,210.3362,13094.0
2022-05-13 14:20:00,224.52,225.33,224.09,225.33,50083.0,210.3175,211.0762,209.9147,211.0762,50083.0
2022-05-13 14:30:00,225.33,226.07,225.2,225.31,19381.0,211.0762,211.7694,210.9545,211.0575,19381.0
2022-05-13 14:40:00,225.43,225.89,225.29,225.76,15911.0,211.1699,211.6008,211.0388,211.479,15911.0
2022-05-13 14:50:00,225.83,226.53,225.73,226.46,24606.0,211.5446,212.2003,211.4509,212.1347,24606.0
2022-05-13 15:00:00,226.43,226.64,226.31,226.41,18845.0,212.1066,212.3034,211.9942,212.0879,18845.0
2022-05-13 15:10:00,226.58,226.76,226.32,226.62,16184.0,212.2472,212.4158,212.0036,212.2846,16184.0
2022-05-13 15:20:00,226.6,226.96,226.47,226.95,14676.0,212.2659,212.6031,212.1441,212.5938,14676.0
2022-05-13 15:30:00,226.92,227.12,226.42,226.87,43247.0,212.5657,212.753,212.0973,212.5188,43247.0
2022-05-13 15:40:00,226.84,227.3,226.56,226.78,36317.0,212.4907,212.9216,212.2284,212.4345,36317.0
2022-05-13 15:50:00,226.87,227.19,226.14,226.31,95632.0,212.5188,212.8186,211.835,211.9942,95632.0
2022-05-16 09:30:00,226.71,228.35,226.7,227.78,26606.0,212.3689,213.9052,212.3596,213.3713,26606.0
2022-05-16 09:40:00,228.23,228.23,225.98,225.98,7898.0,213.7928,213.7928,211.6851,211.6851,7898.0
2022-05-16 09:50:00,225.95,226.59,225.74,225.8,8520.0,211.657,212.2565,211.4603,211.5165,8520.0
2022-05-16 10:00:00,225.57,225.84,225.26,225.43,12746.0,211.301,211.554,211.0107,211.1699,12746.0
2022-05-16 10:10:00,225.59,226.53,225.59,226.21,6567.0,211.3198,212.2003,211.3198,211.9006,6567.0
2022-05-16 10:20:00,226.23,227.06,226.15,227.02,10168.0,211.9193,212.6968,211.8444,212.6593,10168.0
2022-05-16 10:30:00,226.97,227.34,226.2,226.72,8554.0,212.6125,212.9591,211.8912,212.3783,8554.0
2022-05-16 10:40:00,226.69,226.81,225.93,226.03,5976.0,212.3502,212.4626,211.6383,211.732,5976.0
2022-05-16 10:50:00,226.07,226.19,225.72,226.15,5340.0,211.7694,211.8818,211.4416,211.8444,5340.0
2022-05-16 11:00:00,226.06,226.41,225.81,226.28,18324.0,211.7601,212.0879,211.5259,211.9661,18324.0
2022-05-16 11:10:00,226.27,226.35,225.82,226.27,6728.0,211.9568,212.0317,211.5352,211.9568,6728.0
2022-05-16 11:20:00,226.18,226.59,226.17,226.44,13227.0,211.8725,212.2565,211.8631,212.116,13227.0
2022-05-16 11:30:00,226.59,226.59,226.08,226.53,7893.0,212.2565,212.2565,211.7788,212.2003,7893.0
2022-05-16 11:40:00,226.51,227.13,226.37,226.72,9676.0,212.1816,212.7624,212.0504,212.3783,9676.0
2022-05-16 11:50:00,226.77,227.27,226.77,227.06,5541.0,212.4251,212.8935,212.4251,212.6968,5541.0
2022-05-16 12:00:00,227.01,227.4,226.71,226.75,11437.0,212.65,213.0153,212.3689,212.4064,11437.0
2022-05-16 12:10:00,226.82,226.84,226.25,226.36,6716.0,212.472,212.4907,211.938,212.0411,6716.0
2022-05-16 12:20:00,226.4,226.54,226.18,226.3,3045.0,212.0785,212.2097,211.8725,211.9849,3045.0
2022-05-16 12:30:00,226.42,226.8,226.17,226.26,7200.0,212.0973,212.4532,211.8631,211.9474,7200.0
2022-05-16 12:40:00,226.11,226.68,226.11,226.62,9002.0,211.8069,212.3408,211.8069,212.2846,9002.0
2022-05-16 12:50:00,226.63,226.68,226.07,226.33,4513.0,212.294,212.3408,211.7694,212.013,4513.0
2022-05-16 13:00:00,226.26,226.83,226.24,226.65,6031.0,211.9474,212.4813,211.9287,212.3127,6031.0
2022-05-16 13:10:00,226.67,227.02,226.62,226.8,6829.0,212.3315,212.6593,212.2846,212.4532,6829.0
2022-05-16 13:20:00,226.73,227.19,226.68,226.75,9669.0,212.3877,212.8186,212.3408,212.4064,9669.0
2022-05-16 13:30:00,226.68,227.21,226.68,227.08,7079.0,212.3408,212.8373,212.3408,212.7155,7079.0
2022-05-16 13:40:00,227.08,227.31,226.74,226.84,8438.0,212.7155,212.931,212.397,212.4907,8438.0
2022-05-16 13:50:00,226.84,227.15,226.6,227.03,10681.0,212.4907,212.7811,212.2659,212.6687,10681.0
2022-05-16 14:00:00,227.04,227.45,226.95,227.43,9663.0,212.6781,213.0621,212.5938,213.0434,9663.0
2022-05-16 14:10:00,227.42,227.79,227.33,227.72,10288.0,213.034,213.3806,212.9497,213.315,10288.0
2022-05-16 14:20:00,227.71,228.22,227.61,228.14,11856.0,213.3057,213.7834,213.212,213.7085,11856.0
2022-05-16 14:30:00,228.14,228.23,227.69,227.77,19228.0,213.7085,213.7928,213.2869,213.3619,19228.0
2022-05-16 14:40:00,227.81,228.19,227.62,227.62,7948.0,213.3994,213.7553,213.2214,213.2214,7948.0
2022-05-16 14:50:00,227.63,228.05,227.57,227.88,13933.0,213.2307,213.6242,213.1745,213.4649,13933.0
2022-05-16 15:00:00,227.92,228.22,227.91,227.99,10646.0,213.5024,213.7834,213.493,213.568,10646.0
2022-05-16 15:10:00,228.0,228.0,226.84,227.0,22982.0,213.5773,213.5773,212.4907,212.6406,22982.0
2022-05-16 15:20:00,226.91,227.36,226.79,227.19,15248.0,212.5563,212.9778,212.4439,212.8186,15248.0
2022-05-16 15:30:00,227.19,227.44,226.98,227.25,20578.0,212.8186,213.0528,212.6219,212.8748,20578.0
2022-05-16 15:40:00,227.26,227.73,227.08,227.34,48400.0,212.8841,213.3244,212.7155,212.9591,48400.0
2022-05-16 15:50:00,227.36,227.95,226.91,227.75,151010.0,212.9778,213.5305,212.5563,213.3431,151010.0
2022-05-17 09:30:00,229.25,229.25,227.52,227.52,18682.0,214.7483,214.7483,213.1277,213.1277,18682.0
2022-05-17 09:40:00,227.74,228.24,226.82,227.5,6729.0,213.3338,213.8022,212.472,213.109,6729.0
2022-05-17 09:50:00,227.5,228.01,227.24,228.01,5268.0,213.109,213.5867,212.8654,213.5867,5268.0
2022-05-17 10:00:00,228.52,228.99,228.25,228.48,8330.0,214.0644,214.5047,213.8115,214.027,8330.0
2022-05-17 10:10:00,228.63,229.34,228.63,229.27,6827.0,214.1675,214.8326,214.1675,214.767,6827.0
2022-05-17 10:20:00,229.38,229.43,228.66,228.66,6514.0,214.87,214.9169,214.1956,214.1956,6514.0
2022-05-17 10:30:00,228.83,229.22,228.74,229.22,4602.0,214.3548,214.7202,214.2705,214.7202,4602.0
2022-05-17 10:40:00,229.12,229.38,228.95,229.38,3779.0,214.6265,214.87,214.4672,214.87,3779.0
2022-05-17 10:50:00,229.28,229.92,229.12,229.61,25594.0,214.7764,215.3759,214.6265,215.0855,25594.0
2022-05-17 11:00:00,229.68,230.86,229.68,230.43,14868.0,215.1511,216.2564,215.1511,215.8536,14868.0
2022-05-17 11:10:00,230.37,230.66,230.22,230.54,26858.0,215.7974,216.0691,215.6569,215.9567,26858.0
2022-05-17 11:20:00,230.48,230.67,230.2,230.58,10892.0,215.9005,216.0784,215.6382,215.9941,10892.0
2022-05-17 11:30:00,230.59,230.88,230.0,230.45,16366.0,216.0035,216.2752,215.4508,215.8724,16366.0
2022-05-17 11:40:00,230.26,230.42,230.12,230.33,5747.0,215.6944,215.8443,215.5632,215.7599,5747.0
2022-05-17 11:50:00,230.39,231.11,230.22,231.01,59655.0,215.8161,216.4906,215.6569,216.3969,59655.0
2022-05-17 12:00:00,231.16,231.35,230.56,230.8,12191.0,216.5374,216.7154,215.9754,216.2002,12191.0
2022-05-17 12:10:00,230.81,231.26,230.65,231.16,6383.0,216.2096,216.6311,216.0597,216.5374,6383.0
2022-05-17 12:20:00,231.14,231.41,231.03,231.13,5049.0,216.5187,216.7716,216.4157,216.5093,5049.0
2022-05-17 12:30:00,231.07,231.47,231.02,231.47,8070.0,216.4531,216.8278,216.4063,216.8278,8070.0
2022-05-17 12:40:00,231.44,232.36,231.36,232.22,18745.0,216.7997,217.6615,216.7248,217.5304,18745.0
2022-05-17 12:50:00,232.22,232.29,231.73,231.86,11847.0,217.5304,217.596,217.0714,217.1932,11847.0
2022-05-17 13:00:00,231.86,232.41,231.65,232.23,9742.0,217.1932,217.7084,216.9964,217.5398,9742.0
2022-05-17 13:10:00,232.18,232.3,231.93,231.93,8592.0,217.4929,217.6053,217.2587,217.2587,8592.0
2022-05-17 13:20:00,231.93,232.07,231.39,231.39,15336.0,217.2587,217.3899,216.7529,216.7529,15336.0
2022-05-17 13:30:00,231.35,232.04,231.25,231.87,20817.0,216.7154,217.3618,216.6217,217.2025,20817.0
2022-05-17 13:40:00,231.91,232.33,231.83,232.31,10908.0,217.24,217.6334,217.1651,217.6147,10908.0
2022-05-17 13:50:00,232.29,232.36,231.71,231.73,6933.0,217.596,217.6615,217.0526,217.0714,6933.0
2022-05-17 14:00:00,231.91,232.31,231.61,232.31,10048.0,217.24,217.6147,216.959,217.6147,10048.0
2022-05-17 14:10:00,232.22,232.29,231.2,231.2,9204.0,217.5304,217.596,216.5749,216.5749,9204.0
2022-05-17 14:20:00,231.19,231.39,230.64,231.16,6440.0,216.5655,216.7529,216.0503,216.5374,6440.0
2022-05-17 14:30:00,231.02,231.28,230.52,231.28,7970.0,216.4063,216.6498,215.9379,216.6498,7970.0
2022-05-17 14:40:00,231.36,231.76,231.16,231.67,6475.0,216.7248,217.0995,216.5374,217.0152,6475.0
2022-05-17 14:50:00,231.67,231.73,231.35,231.63,11383.0,217.0152,217.0714,216.7154,216.9777,11383.0
2022-05-17 15:00:00,231.53,232.02,231.53,231.68,7998.0,216.884,217.343,216.884,217.0245,7998.0
2022-05-17 15:10:00,231.72,231.91,231.64,231.91,8776.0,217.062,217.24,216.9871,217.24,8776.0
2022-05-17 15:20:00,231.91,232.08,231.8,231.82,8790.0,217.24,217.3992,217.137,217.1557,8790.0
2022-05-17 15:30:00,231.81,232.05,231.65,231.72,16757.0,217.1463,217.3711,216.9964,217.062,16757.0
2022-05-17 15:40:00,231.71,231.98,231.28,231.53,25411.0,217.0526,217.3056,216.6498,216.884,25411.0
2022-05-17 15:50:00,231.64,231.73,231.26,231.72,73999.0,216.9871,217.0714,216.6311,217.062,73999.0
2022-05-18 09:30:00,230.52,231.26,229.65,230.49,23165.0,215.9379,216.6311,215.123,215.9098,23165.0
2022-05-18 09:40:00,230.32,230.8,230.29,230.4,19311.0,215.7506,216.2002,215.7225,215.8255,19311.0
2022-05-18 09:50:00,230.37,230.67,229.72,230.65,12884.0,215.7974,216.0784,215.1885,216.0597,12884.0
2022-05-18 10:00:00,230.59,231.3,230.34,231.06,42361.0,216.0035,216.6686,215.7693,216.4438,42361.0
2022-05-18 10:10:00,231.04,231.24,230.62,231.19,17614.0,216.425,216.6124,216.0316,216.5655,17614.0
2022-05-18 10:20:00,231.13,231.49,231.06,231.28,53154.0,216.5093,216.8466,216.4438,216.6498,53154.0
2022-05-18 10:30:00,231.3,231.85,230.57,231.46,23321.0,216.6686,217.1838,215.9848,216.8185,23321.0
2022-05-18 10:40:00,231.25,231.4,231.08,231.16,5540.0,216.6217,216.7623,216.4625,216.5374,5540.0
2022-05-18 10:50:00,230.97,231.75,230.87,231.53,34753.0,216.3595,217.0901,216.2658,216.884,34753.0
2022-05-18 11:00:00,231.46,231.46,230.83,230.97,17777.0,216.8185,216.8185,216.2283,216.3595,17777.0
2022-05-18 11:10:00,230.88,231.1,230.66,230.83,11535.0,216.2752,216.4812,216.0691,216.2283,11535.0
2022-05-18 11:20:00,230.84,231.29,230.76,231.05,20373.0,216.2377,216.6592,216.1627,216.4344,20373.0
2022-05-18 11:30:00,231.05,231.42,230.95,231.23,15889.0,216.4344,216.781,216.3407,216.603,15889.0
2022-05-18 11:40:00,231.23,231.77,231.19,231.75,25815.0,216.603,217.1089,216.5655,217.0901,25815.0
2022-05-18 11:50:00,231.74,232.09,231.46,231.81,34345.0,217.0808,217.4086,216.8185,217.1463,34345.0
2022-05-18 12:00:00,231.81,231.85,230.89,230.93,25653.0,217.1463,217.1838,216.2845,216.322,25653.0
2022-05-18 12:10:00,231.08,231.8,230.79,230.79,31615.0,216.4625,217.137,216.1908,216.1908,31615.0
2022-05-18 12:20:00,230.79,231.18,230.79,231.11,18909.0,216.1908,216.5562,216.1908,216.4906,18909.0
2022-05-18 12:30:00,231.09,231.38,231.03,231.38,13075.0,216.4719,216.7435,216.4157,216.7435,13075.0
2022-05-18 12:40:00,231.37,231.99,231.3,231.83,10762.0,216.7342,217.3149,216.6686,217.1651,10762.0
2022-05-18 12:50:00,231.83,232.25,231.73,231.81,21194.0,217.1651,217.5585,217.0714,217.1463,21194.0
2022-05-18 13:00:00,231.78,231.81,231.04,231.25,14679.0,217.1182,217.1463,216.425,216.6217,14679.0
2022-05-18 13:10:00,231.13,231.21,230.73,230.84,22358.0,216.5093,216.5843,216.1346,216.2377,22358.0
2022-05-18 13:20:00,230.85,231.1,230.23,230.35,13002.0,216.2471,216.4812,215.6663,215.7787,13002.0
2022-05-18 13:30:00,230.31,230.6,230.2,230.4,13015.0,215.7412,216.0129,215.6382,215.8255,13015.0
2022-05-18 13:40:00,230.29,230.34,228.56,228.56,23817.0,215.7225,215.7693,214.1019,214.1019,23817.0
2022-05-18 13:50:00,228.53,228.8,228.08,228.14,21809.0,214.0738,214.3267,213.6523,213.7085,21809.0
2022-05-18 14:00:00,228.19,228.53,227.88,228.13,12442.0,213.7553,214.0738,213.4649,213.6991,12442.0
2022-05-18 14:10:00,228.16,228.46,227.8,228.18,14565.0,213.7272,214.0082,213.39,213.7459,14565.0
2022-05-18 14:20:00,228.12,228.51,228.04,228.51,14564.0,213.6897,214.0551,213.6148,214.0551,14564.0
2022-05-18 14:30:00,228.5,228.5,227.52,227.92,21272.0,214.0457,214.0457,213.1277,213.5024,21272.0
2022-05-18 14:40:00,227.95,228.39,227.57,227.97,23884.0,213.5305,213.9427,213.1745,213.5492,23884.0
2022-05-18 14:50:00,228.0,228.58,227.52,227.75,20965.0,213.5773,214.1206,213.1277,213.3431,20965.0
2022-05-18 15:00:00,228.03,228.03,227.35,227.35,13183.0,213.6054,213.6054,212.9685,212.9685,13183.0
2022-05-18 15:10:00,227.39,227.84,226.74,226.88,84757.0,213.0059,213.4275,212.397,212.5282,84757.0
2022-05-18 15:20:00,226.88,227.0,225.84,225.97,41634.0,212.5282,212.6406,211.554,211.6757,41634.0
2022-05-18 15:30:00,225.92,226.69,225.63,226.55,31673.0,211.6289,212.3502,211.3573,212.2191,31673.0
2022-05-18 15:40:00,226.51,226.7,225.6,225.76,64919.0,212.1816,212.3596,211.3292,211.479,64919.0
2022-05-18 15:50:00,225.7,226.41,225.45,226.08,187579.0,211.4228,212.0879,211.1886,211.7788,187579.0
2022-05-19 09:30:00,223.9,224.39,222.73,223.05,51547.0,209.7367,210.1957,208.6407,208.9405,51547.0
2022-05-19 09:40:00,223.09,223.37,219.51,220.29,45211.0,208.9779,209.2402,205.6244,206.355,45211.0
2022-05-19 09:50:00,220.32,220.89,219.13,220.53,56649.0,206.3831,206.9171,205.2684,206.5799,56649.0
2022-05-19 10:00:00,220.65,221.17,219.85,220.17,92779.0,206.6923,207.1794,205.9429,206.2426,92779.0
2022-05-19 10:10:00,220.1,221.82,220.1,221.74,37344.0,206.1771,207.7883,206.1771,207.7133,37344.0
2022-05-19 10:20:00,221.85,222.24,221.46,221.53,17971.0,207.8164,208.1817,207.451,207.5166,17971.0
2022-05-19 10:30:00,221.29,221.3,218.89,219.03,16167.0,207.2918,207.3012,205.0436,205.1748,16167.0
2022-05-19 10:40:00,218.85,218.97,217.49,217.62,26012.0,205.0061,205.1185,203.7322,203.8539,26012.0
2022-05-19 10:50:00,217.62,217.71,216.74,217.02,23583.0,203.8539,203.9383,203.0296,203.2919,23583.0
2022-05-19 11:00:00,217.14,218.44,216.66,217.07,37141.0,203.4043,204.6221,202.9547,203.3387,37141.0
2022-05-19 11:10:00,217.14,217.65,216.85,217.22,19615.0,203.4043,203.882,203.1327,203.4792,19615.0
2022-05-19 11:20:00,217.23,217.8,216.9,217.17,26377.0,203.4886,204.0226,203.1795,203.4324,26377.0
2022-05-19 11:30:00,217.22,218.74,217.22,218.73,16784.0,203.4792,204.9031,203.4792,204.8937,16784.0
2022-05-19 11:40:00,218.7,220.18,218.7,220.18,31699.0,204.8656,206.252,204.8656,206.252,31699.0
2022-05-19 11:50:00,220.16,220.16,219.0,219.06,45630.0,206.2333,206.2333,205.1466,205.2029,45630.0
2022-05-19 12:00:00,219.03,219.59,218.72,219.54,23385.0,205.1748,205.6993,204.8844,205.6525,23385.0
2022-05-19 12:10:00,219.58,220.11,219.27,219.61,26819.0,205.69,206.1864,205.3996,205.7181,26819.0
2022-05-19 12:20:00,219.69,219.69,218.45,218.92,14749.0,205.793,205.793,204.6314,205.0717,14749.0
2022-05-19 12:30:00,218.85,219.0,217.73,217.86,19301.0,205.0061,205.1466,203.957,204.0788,19301.0
2022-05-19 12:40:00,217.85,217.98,217.28,217.28,16634.0,204.0694,204.1912,203.5355,203.5355,16634.0
2022-05-19 12:50:00,217.34,217.92,217.31,217.74,23782.0,203.5917,204.135,203.5636,203.9664,23782.0
2022-05-19 13:00:00,217.89,218.36,217.59,218.16,19228.0,204.1069,204.5471,203.8258,204.3598,19228.0
2022-05-19 13:10:00,218.16,218.39,217.5,218.39,17710.0,204.3598,204.5752,203.7415,204.5752,17710.0
2022-05-19 13:20:00,218.43,219.5,218.27,219.19,29222.0,204.6127,205.615,204.4628,205.3246,29222.0
2022-05-19 13:30:00,219.09,220.22,219.09,220.18,15167.0,205.231,206.2895,205.231,206.252,15167.0
2022-05-19 13:40:00,220.09,220.09,218.58,218.8,29232.0,206.1677,206.1677,204.7532,204.9593,29232.0
2022-05-19 13:50:00,218.79,220.17,218.68,219.91,41906.0,204.9499,206.2426,204.8469,205.9991,41906.0
2022-05-19 14:00:00,219.91,220.02,219.21,219.58,16295.0,205.9991,206.1021,205.3434,205.69,16295.0
2022-05-19 14:10:00,219.6,219.79,219.26,219.37,14416.0,205.7087,205.8867,205.3902,205.4932,14416.0
2022-05-19 14:20:00,219.33,219.38,218.78,219.31,24794.0,205.4558,205.5026,204.9406,205.437,24794.0
2022-05-19 14:30:00,219.38,219.92,219.23,219.27,24422.0,205.5026,206.0085,205.3621,205.3996,24422.0
2022-05-19 14:40:00,219.16,219.78,218.78,219.78,11349.0,205.2965,205.8773,204.9406,205.8773,11349.0
2022-05-19 14:50:00,219.83,220.23,219.68,220.07,13611.0,205.9241,206.2988,205.7836,206.149,13611.0
2022-05-19 15:00:00,220.19,221.06,220.07,220.49,14830.0,206.2614,207.0763,206.149,206.5424,14830.0
2022-05-19 15:10:00,220.43,220.47,219.27,219.59,18565.0,206.4862,206.5237,205.3996,205.6993,18565.0
2022-05-19 15:20:00,219.56,219.81,218.75,218.81,19074.0,205.6712,205.9054,204.9125,204.9687,19074.0
2022-05-19 15:30:00,218.75,219.24,218.54,218.62,42762.0,204.9125,205.3715,204.7157,204.7907,42762.0
2022-05-19 15:40:00,218.59,218.98,218.1,218.39,66119.0,204.7626,205.1279,204.3036,204.5752,66119.0
2022-05-19 15:50:00,218.47,218.48,217.63,217.76,163312.0,204.6502,204.6595,203.8633,203.9851,163312.0
2022-05-20 09:30:00,218.38,218.58,215.85,217.28,80201.0,204.5659,204.7532,202.1959,203.5355,80201.0
2022-05-20 09:40:00,217.23,217.23,215.68,216.31,21003.0,203.4886,203.4886,202.0367,202.6268,21003.0
2022-05-20 09:50:00,216.36,216.74,215.79,216.44,35574.0,202.6736,203.0296,202.1397,202.7486,35574.0
2022-05-20 10:00:00,216.8,216.8,215.08,215.21,15766.0,203.0858,203.0858,201.4746,201.5964,15766.0
2022-05-20 10:10:00,215.2,215.3,214.54,215.11,17344.0,201.587,201.6807,200.9688,201.5027,17344.0
2022-05-20 10:20:00,215.03,215.05,213.04,213.21,32063.0,201.4278,201.4465,199.5637,199.7229,32063.0
2022-05-20 10:30:00,213.22,213.92,213.03,213.27,22474.0,199.7323,200.388,199.5543,199.7791,22474.0
2022-05-20 10:40:00,213.35,213.92,212.75,212.93,26157.0,199.8541,200.388,199.292,199.4606,26157.0
2022-05-20 10:50:00,213.07,213.08,212.44,212.68,18977.0,199.5918,199.6011,199.0016,199.2264,18977.0
2022-05-20 11:00:00,212.61,212.69,211.62,211.72,25264.0,199.1609,199.2358,198.2335,198.3272,25264.0
2022-05-20 11:10:00,211.6,211.76,210.7,211.02,38907.0,198.2148,198.3646,197.3717,197.6714,38907.0
2022-05-20 11:20:00,210.99,212.11,210.74,211.94,29917.0,197.6433,198.6925,197.4092,198.5332,29917.0
2022-05-20 11:30:00,211.94,212.34,211.52,211.7,22237.0,198.5332,198.9079,198.1398,198.3084,22237.0
2022-05-20 11:40:00,211.7,212.02,211.53,211.71,11626.0,198.3084,198.6082,198.1492,198.3178,11626.0
2022-05-20 11:50:00,211.64,212.1,211.59,211.83,12638.0,198.2522,198.6831,198.2054,198.4302,12638.0
2022-05-20 12:00:00,211.83,211.98,211.21,211.22,13126.0,198.4302,198.5707,197.8494,197.8588,13126.0
2022-05-20 12:10:00,211.03,211.99,210.79,211.86,24445.0,197.6808,198.5801,197.456,198.4583,24445.0
2022-05-20 12:20:00,211.89,212.29,211.82,212.17,13521.0,198.4864,198.8611,198.4208,198.7487,13521.0
2022-05-20 12:30:00,212.14,212.18,211.46,211.67,17027.0,198.7206,198.7581,198.0836,198.2803,17027.0
2022-05-20 12:40:00,211.79,211.96,210.88,211.94,22347.0,198.3927,198.552,197.5403,198.5332,22347.0
2022-05-20 12:50:00,212.05,212.11,211.55,211.7,22898.0,198.6363,198.6925,198.1679,198.3084,22898.0
2022-05-20 13:00:00,211.7,211.7,210.85,210.9,22233.0,198.3084,198.3084,197.5122,197.559,22233.0
2022-05-20 13:10:00,210.96,210.98,210.24,210.24,18324.0,197.6152,197.634,196.9408,196.9408,18324.0
2022-05-20 13:20:00,210.26,210.67,210.19,210.47,17459.0,196.9595,197.3436,196.8939,197.1562,17459.0
2022-05-20 13:30:00,210.48,211.43,210.47,211.17,16521.0,197.1656,198.0555,197.1562,197.812,16521.0
2022-05-20 13:40:00,211.17,211.49,210.83,210.97,17871.0,197.812,198.1117,197.4935,197.6246,17871.0
2022-05-20 13:50:00,210.99,211.51,210.76,211.21,18329.0,197.6433,198.1304,197.4279,197.8494,18329.0
2022-05-20 14:00:00,211.3,211.49,210.67,211.06,13073.0,197.9337,198.1117,197.3436,197.7089,13073.0
2022-05-20 14:10:00,211.18,211.23,210.59,210.9,12723.0,197.8213,197.8682,197.2686,197.559,12723.0
2022-05-20 14:20:00,210.91,211.15,210.62,211.08,35709.0,197.5684,197.7932,197.2967,197.7276,35709.0
2022-05-20 14:30:00,211.09,211.19,210.34,210.98,31420.0,197.737,197.8307,197.0345,197.634,31420.0
2022-05-20 14:40:00,210.92,211.42,210.84,211.35,14066.0,197.5778,198.0461,197.5028,197.9806,14066.0
2022-05-20 14:50:00,211.36,211.83,211.31,211.6,30951.0,197.9899,198.4302,197.9431,198.2148,30951.0
2022-05-20 15:00:00,211.54,211.63,210.35,210.55,19752.0,198.1585,198.2429,197.0438,197.2312,19752.0
2022-05-20 15:10:00,210.51,210.97,210.45,210.78,26054.0,197.1937,197.6246,197.1375,197.4466,26054.0
2022-05-20 15:20:00,210.81,211.49,210.74,211.49,12576.0,197.4747,198.1117,197.4092,198.1117,12576.0
2022-05-20 15:30:00,211.55,212.81,211.23,212.42,39607.0,198.1679,199.3482,197.8682,198.9829,39607.0
2022-05-20 15:40:00,212.39,213.84,212.39,213.76,68212.0,198.9548,200.3131,198.9548,200.2381,68212.0
2022-05-20 15:50:00,213.83,214.03,213.11,213.45,110835.0,200.3037,200.491,199.6292,199.9477,110835.0
2022-05-23 09:30:00,215.19,217.41,214.8,215.3,58057.0,201.5777,203.6572,201.2123,201.6807,58057.0
2022-05-23 09:40:00,215.21,216.25,215.16,215.89,7264.0,201.5964,202.5706,201.5496,202.2334,7264.0
2022-05-23 09:50:00,215.85,217.21,215.43,216.82,17540.0,202.1959,203.4699,201.8025,203.1046,17540.0
2022-05-23 10:00:00,217.13,217.13,216.19,216.53,15189.0,203.3949,203.3949,202.5144,202.8329,15189.0
2022-05-23 10:10:00,216.52,216.78,215.25,215.86,30607.0,202.8235,203.0671,201.6339,202.2053,30607.0
2022-05-23 10:20:00,215.67,217.37,215.58,217.37,24575.0,202.0273,203.6198,201.943,203.6198,24575.0
2022-05-23 10:30:00,217.5,217.5,216.01,216.57,28171.0,203.7415,203.7415,202.3458,202.8704,28171.0
2022-05-23 10:40:00,216.61,217.33,216.41,216.56,19094.0,202.9078,203.5823,202.7205,202.861,19094.0
2022-05-23 10:50:00,216.37,217.0,216.19,216.69,12421.0,202.683,203.2732,202.5144,202.9828,12421.0
2022-05-23 11:00:00,216.63,217.31,216.43,217.24,26621.0,202.9266,203.5636,202.7392,203.498,26621.0
2022-05-23 11:10:00,217.23,217.78,216.88,217.68,18288.0,203.4886,204.0038,203.1608,203.9101,18288.0
2022-05-23 11:20:00,217.76,217.78,217.01,217.51,32389.0,203.9851,204.0038,203.2825,203.7509,32389.0
2022-05-23 11:30:00,217.58,217.74,217.35,217.39,19415.0,203.8165,203.9664,203.601,203.6385,19415.0
2022-05-23 11:40:00,217.39,217.62,216.94,217.01,15676.0,203.6385,203.8539,203.217,203.2825,15676.0
2022-05-23 11:50:00,217.15,217.36,216.85,217.34,16267.0,203.4137,203.6104,203.1327,203.5917,16267.0
2022-05-23 12:00:00,217.3,217.58,216.73,216.73,14385.0,203.5542,203.8165,203.0202,203.0202,14385.0
2022-05-23 12:10:00,216.81,216.84,216.36,216.45,19351.0,203.0952,203.1233,202.6736,202.758,19351.0
2022-05-23 12:20:00,216.41,216.76,215.93,216.04,17733.0,202.7205,203.0483,202.2708,202.3739,17733.0
2022-05-23 12:30:00,216.0,216.45,215.96,216.41,12238.0,202.3364,202.758,202.299,202.7205,12238.0
2022-05-23 12:40:00,216.34,216.39,215.83,215.92,17212.0,202.6549,202.7018,202.1772,202.2615,17212.0
2022-05-23 12:50:00,215.94,216.02,215.48,215.78,30032.0,202.2802,202.3552,201.8493,202.1303,30032.0
2022-05-23 13:00:00,215.8,216.28,215.65,216.23,21776.0,202.1491,202.5987,202.0086,202.5519,21776.0
2022-05-23 13:10:00,216.14,216.14,215.42,215.67,15236.0,202.4676,202.4676,201.7931,202.0273,15236.0
2022-05-23 13:20:00,215.71,216.29,215.53,216.07,8453.0,202.0648,202.6081,201.8962,202.402,8453.0
2022-05-23 13:30:00,216.15,216.54,216.03,216.4,17377.0,202.4769,202.8423,202.3645,202.7111,17377.0
2022-05-23 13:40:00,216.4,216.7,216.36,216.67,14693.0,202.7111,202.9921,202.6736,202.964,14693.0
2022-05-23 13:50:00,216.79,217.15,216.73,217.02,18406.0,203.0764,203.4137,203.0202,203.2919,18406.0
2022-05-23 14:00:00,217.09,217.16,216.73,217.0,13909.0,203.3575,203.423,203.0202,203.2732,13909.0
2022-05-23 14:10:00,217.04,217.31,217.04,217.04,12264.0,203.3106,203.5636,203.3106,203.3106,12264.0
2022-05-23 14:20:00,217.04,217.12,216.43,216.72,24816.0,203.3106,203.3856,202.7392,203.0109,24816.0
2022-05-23 14:30:00,216.71,216.87,216.47,216.49,15175.0,203.0015,203.1514,202.7767,202.7954,15175.0
2022-05-23 14:40:00,216.47,216.79,216.36,216.41,15900.0,202.7767,203.0764,202.6736,202.7205,15900.0
2022-05-23 14:50:00,216.47,216.58,216.13,216.13,18046.0,202.7767,202.8797,202.4582,202.4582,18046.0
2022-05-23 15:00:00,216.14,216.83,216.1,216.82,19059.0,202.4676,203.1139,202.4301,203.1046,19059.0
2022-05-23 15:10:00,216.75,216.79,216.05,216.33,23348.0,203.039,203.0764,202.3833,202.6455,23348.0
2022-05-23 15:20:00,216.34,216.52,216.08,216.39,35786.0,202.6549,202.8235,202.4114,202.7018,35786.0
2022-05-23 15:30:00,216.47,216.83,216.42,216.69,41732.0,202.7767,203.1139,202.7299,202.9828,41732.0
2022-05-23 15:40:00,216.62,216.88,215.98,216.08,55326.0,202.9172,203.1608,202.3177,202.4114,55326.0
2022-05-23 15:50:00,216.14,216.7,215.92,216.69,116257.0,202.4676,202.9921,202.2615,202.9828,116257.0
2022-05-24 09:30:00,216.19,217.82,215.94,217.14,32624.0,202.5144,204.0413,202.2802,203.4043,32624.0
2022-05-24 09:40:00,217.22,218.98,217.12,217.86,16881.0,203.4792,205.1279,203.3856,204.0788,16881.0
2022-05-24 09:50:00,217.68,218.56,217.63,218.16,11118.0,203.9101,204.7345,203.8633,204.3598,11118.0
2022-05-24 10:00:00,218.12,218.42,217.23,217.41,34507.0,204.3223,204.6033,203.4886,203.6572,34507.0
2022-05-24 10:10:00,217.49,217.65,216.61,216.69,12851.0,203.7322,203.882,202.9078,202.9828,12851.0
2022-05-24 10:20:00,216.69,217.34,216.69,217.23,12373.0,202.9828,203.5917,202.9828,203.4886,12373.0
2022-05-24 10:30:00,217.17,217.17,216.01,216.39,26250.0,203.4324,203.4324,202.3458,202.7018,26250.0
2022-05-24 10:40:00,216.44,216.52,215.76,215.8,10497.0,202.7486,202.8235,202.1116,202.1491,10497.0
2022-05-24 10:50:00,215.84,216.71,215.81,216.64,15738.0,202.1865,203.0015,202.1584,202.9359,15738.0
2022-05-24 11:00:00,216.57,216.75,216.39,216.52,55589.0,202.8704,203.039,202.7018,202.8235,55589.0
2022-05-24 11:10:00,216.53,216.77,216.34,216.38,16125.0,202.8329,203.0577,202.6549,202.6924,16125.0
2022-05-24 11:20:00,216.42,216.93,216.09,216.7,11011.0,202.7299,203.2076,202.4207,202.9921,11011.0
2022-05-24 11:30:00,216.86,217.29,216.61,216.96,11779.0,203.142,203.5448,202.9078,203.2357,11779.0
2022-05-24 11:40:00,217.01,217.98,217.01,217.98,7820.0,203.2825,204.1912,203.2825,204.1912,7820.0
2022-05-24 11:50:00,217.99,218.25,217.38,217.76,10810.0,204.2005,204.4441,203.6291,203.9851,10810.0
2022-05-24 12:00:00,217.75,218.02,217.54,218.02,8043.0,203.9757,204.2286,203.779,204.2286,8043.0
2022-05-24 12:10:00,218.1,218.5,217.72,217.72,11886.0,204.3036,204.6783,203.9476,203.9476,11886.0
2022-05-24 12:20:00,217.81,218.3,217.74,217.9,10240.0,204.0319,204.4909,203.9664,204.1162,10240.0
2022-05-24 12:30:00,217.82,217.98,217.28,217.4,6259.0,204.0413,204.1912,203.5355,203.6479,6259.0
2022-05-24 12:40:00,217.59,218.13,217.59,218.09,7939.0,203.8258,204.3317,203.8258,204.2942,7939.0
2022-05-24 12:50:00,218.08,218.13,217.62,217.63,24858.0,204.2848,204.3317,203.8539,203.8633,24858.0
2022-05-24 13:00:00,217.57,217.57,217.0,217.03,12505.0,203.8071,203.8071,203.2732,203.3013,12505.0
2022-05-24 13:10:00,217.12,217.32,216.97,217.07,17484.0,203.3856,203.5729,203.2451,203.3387,17484.0
2022-05-24 13:20:00,217.06,217.08,216.65,217.03,21824.0,203.3294,203.3481,202.9453,203.3013,21824.0
2022-05-24 13:30:00,217.02,217.2,216.61,217.2,11522.0,203.2919,203.4605,202.9078,203.4605,11522.0
2022-05-24 13:40:00,217.16,217.49,216.88,217.47,39657.0,203.423,203.7322,203.1608,203.7134,39657.0
2022-05-24 13:50:00,217.53,218.45,217.52,217.72,18507.0,203.7696,204.6314,203.7603,203.9476,18507.0
2022-05-24 14:00:00,217.79,218.56,217.3,218.44,34696.0,204.0132,204.7345,203.5542,204.6221,34696.0
2022-05-24 14:10:00,218.61,219.3,218.45,218.56,18729.0,204.7813,205.4277,204.6314,204.7345,18729.0
2022-05-24 14:20:00,218.46,219.15,218.37,219.09,16535.0,204.6408,205.2872,204.5565,205.231,16535.0
2022-05-24 14:30:00,218.97,219.93,218.82,219.86,19125.0,205.1185,206.0178,204.978,205.9522,19125.0
2022-05-24 14:40:00,219.91,220.07,218.75,218.84,14326.0,205.9991,206.149,204.9125,204.9968,14326.0
2022-05-24 14:50:00,218.85,219.1,218.52,218.87,21832.0,205.0061,205.2403,204.697,205.0249,21832.0
2022-05-24 15:00:00,218.87,219.83,218.82,219.69,24103.0,205.0249,205.9241,204.978,205.793,24103.0
2022-05-24 15:10:00,219.7,220.09,219.61,219.89,15144.0,205.8024,206.1677,205.7181,205.9804,15144.0
2022-05-24 15:20:00,219.84,220.27,219.63,220.27,18446.0,205.9335,206.3363,205.7368,206.3363,18446.0
2022-05-24 15:30:00,220.21,220.99,219.78,220.69,24489.0,206.2801,207.0108,205.8773,206.7297,24489.0
2022-05-24 15:40:00,220.72,220.87,220.17,220.47,22548.0,206.7578,206.8984,206.2426,206.5237,22548.0
2022-05-24 15:50:00,220.57,220.74,219.59,219.92,97461.0,206.6173,206.7766,205.6993,206.0085,97461.0
2022-05-25 09:30:00,219.78,221.1,219.27,220.57,24014.0,205.8773,207.1138,205.3996,206.6173,24014.0
2022-05-25 09:40:00,220.44,220.82,219.79,219.9,28329.0,206.4956,206.8515,205.8867,205.9897,28329.0
2022-05-25 09:50:00,219.89,220.2,219.32,219.7,33541.0,205.9804,206.2707,205.4464,205.8024,33541.0
2022-05-25 10:00:00,219.57,219.58,218.9,219.18,17231.0,205.6806,205.69,205.053,205.3153,17231.0
2022-05-25 10:10:00,219.19,219.21,217.91,218.41,25371.0,205.3246,205.3434,204.1256,204.594,25371.0
2022-05-25 10:20:00,218.45,218.45,217.6,217.77,34122.0,204.6314,204.6314,203.8352,203.9945,34122.0
2022-05-25 10:30:00,217.8,218.77,217.79,218.77,16876.0,204.0226,204.9312,204.0132,204.9312,16876.0
2022-05-25 10:40:00,218.81,218.98,218.12,218.31,14998.0,204.9687,205.1279,204.3223,204.5003,14998.0
2022-05-25 10:50:00,218.5,219.11,218.49,218.83,32274.0,204.6783,205.2497,204.6689,204.9874,32274.0
2022-05-25 11:00:00,218.87,219.05,218.41,218.58,14566.0,205.0249,205.1935,204.594,204.7532,14566.0
2022-05-25 11:10:00,218.5,218.94,218.47,218.76,8324.0,204.6783,205.0904,204.6502,204.9218,8324.0
2022-05-25 11:20:00,218.68,219.06,218.51,218.89,9678.0,204.8469,205.2029,204.6876,205.0436,9678.0
2022-05-25 11:30:00,218.88,218.88,218.49,218.78,10221.0,205.0342,205.0342,204.6689,204.9406,10221.0
2022-05-25 11:40:00,218.57,219.04,218.51,218.91,18612.0,204.7438,205.1841,204.6876,205.0623,18612.0
2022-05-25 11:50:00,218.94,219.04,218.5,218.53,19919.0,205.0904,205.1841,204.6783,204.7064,19919.0
2022-05-25 12:00:00,218.56,219.34,218.44,218.6,14308.0,204.7345,205.4651,204.6221,204.772,14308.0
2022-05-25 12:10:00,218.74,218.78,218.18,218.42,10758.0,204.9031,204.9406,204.3785,204.6033,10758.0
2022-05-25 12:20:00,218.27,218.4,217.61,217.81,8718.0,204.4628,204.5846,203.8446,204.0319,8718.0
2022-05-25 12:30:00,217.86,218.34,217.72,218.13,6411.0,204.0788,204.5284,203.9476,204.3317,6411.0
2022-05-25 12:40:00,218.15,218.59,218.08,218.5,7491.0,204.3504,204.7626,204.2848,204.6783,7491.0
2022-05-25 12:50:00,218.46,218.6,218.17,218.6,6492.0,204.6408,204.772,204.3692,204.772,6492.0
2022-05-25 13:00:00,218.54,218.57,218.15,218.41,8637.0,204.7157,204.7438,204.3504,204.594,8637.0
2022-05-25 13:10:00,218.37,218.84,218.17,218.83,7312.0,204.5565,204.9968,204.3692,204.9874,7312.0
2022-05-25 13:20:00,218.89,218.97,218.5,218.9,8712.0,205.0436,205.1185,204.6783,205.053,8712.0
2022-05-25 13:30:00,218.89,218.95,218.4,218.6,9692.0,205.0436,205.0998,204.5846,204.772,9692.0
2022-05-25 13:40:00,218.63,219.12,218.53,218.93,37615.0,204.8001,205.2591,204.7064,205.0811,37615.0
2022-05-25 13:50:00,218.94,218.94,218.37,218.89,6990.0,205.0904,205.0904,204.5565,205.0436,6990.0
2022-05-25 14:00:00,218.86,219.59,218.0,218.73,21166.0,205.0155,205.6993,204.2099,204.8937,21166.0
2022-05-25 14:10:00,218.91,219.51,218.45,219.04,16713.0,205.0623,205.6244,204.6314,205.1841,16713.0
2022-05-25 14:20:00,219.24,220.03,219.1,219.67,12050.0,205.3715,206.1115,205.2403,205.7743,12050.0
2022-05-25 14:30:00,219.8,220.25,219.73,219.92,12374.0,205.896,206.3176,205.8305,206.0085,12374.0
2022-05-25 14:40:00,220.02,220.38,219.95,220.09,9831.0,206.1021,206.4394,206.0366,206.1677,9831.0
2022-05-25 14:50:00,220.24,220.45,219.97,220.15,12744.0,206.3082,206.5049,206.0553,206.2239,12744.0
2022-05-25 15:00:00,220.14,220.98,220.08,220.76,12234.0,206.2145,207.0014,206.1583,206.7953,12234.0
2022-05-25 15:10:00,220.77,221.11,220.74,220.84,12042.0,206.8047,207.1232,206.7766,206.8703,12042.0
2022-05-25 15:20:00,220.75,221.02,220.66,220.66,12005.0,206.7859,207.0389,206.7016,206.7016,12005.0
2022-05-25 15:30:00,220.74,221.01,220.37,220.43,23704.0,206.7766,207.0295,206.43,206.4862,23704.0
2022-05-25 15:40:00,220.44,220.47,220.01,220.23,35528.0,206.4956,206.5237,206.0928,206.2988,35528.0
2022-05-25 15:50:00,220.15,220.23,219.7,219.94,89151.0,206.2239,206.2988,205.8024,206.0272,89151.0
2022-05-26 09:30:00,221.73,222.89,221.73,222.35,18583.0,207.704,208.7906,207.704,208.2847,18583.0
2022-05-26 09:40:00,222.41,223.28,222.17,222.81,42401.0,208.3409,209.1559,208.1161,208.7156,42401.0
2022-05-26 09:50:00,222.78,223.1,222.41,222.79,7376.0,208.6875,208.9873,208.3409,208.6969,7376.0
2022-05-26 10:00:00,222.74,223.27,222.59,222.59,8301.0,208.6501,209.1465,208.5096,208.5096,8301.0
2022-05-26 10:10:00,222.56,223.0,222.46,222.5,11252.0,208.4815,208.8936,208.3878,208.4252,11252.0
2022-05-26 10:20:00,222.4,222.54,222.1,222.41,6485.0,208.3316,208.4627,208.0506,208.3409,6485.0
2022-05-26 10:30:00,222.49,223.33,222.49,223.04,12050.0,208.4159,209.2027,208.4159,208.9311,12050.0
2022-05-26 10:40:00,223.04,223.13,222.65,223.05,10735.0,208.9311,209.0154,208.5658,208.9405,10735.0
2022-05-26 10:50:00,223.03,223.4,222.92,223.25,11501.0,208.9217,209.2683,208.8187,209.1278,11501.0
2022-05-26 11:00:00,223.25,223.36,223.01,223.36,8678.0,209.1278,209.2308,208.903,209.2308,8678.0
2022-05-26 11:10:00,223.49,223.49,222.99,223.33,8474.0,209.3526,209.3526,208.8843,209.2027,8474.0
2022-05-26 11:20:00,223.21,223.47,223.2,223.26,7193.0,209.0903,209.3339,209.081,209.1372,7193.0
2022-05-26 11:30:00,223.32,223.52,223.16,223.26,9510.0,209.1934,209.3807,209.0435,209.1372,9510.0
2022-05-26 11:40:00,223.18,223.45,222.84,223.09,6608.0,209.0622,209.3152,208.7437,208.9779,6608.0
2022-05-26 11:50:00,223.15,223.6,223.12,223.44,7908.0,209.0341,209.4557,209.006,209.3058,7908.0
2022-05-26 12:00:00,223.44,223.5,223.09,223.1,7433.0,209.3058,209.362,208.9779,208.9873,7433.0
2022-05-26 12:10:00,223.21,223.54,223.16,223.16,6450.0,209.0903,209.3995,209.0435,209.0435,6450.0
2022-05-26 12:20:00,223.05,223.36,223.05,223.19,5078.0,208.9405,209.2308,208.9405,209.0716,5078.0
2022-05-26 12:30:00,223.27,223.64,223.22,223.37,6100.0,209.1465,209.4931,209.0997,209.2402,6100.0
2022-05-26 12:40:00,223.28,223.51,223.15,223.51,7208.0,209.1559,209.3714,209.0341,209.3714,7208.0
2022-05-26 12:50:00,223.39,223.86,223.32,223.69,6329.0,209.2589,209.6992,209.1934,209.54,6329.0
2022-05-26 13:00:00,223.71,224.05,223.71,223.97,5722.0,209.5587,209.8772,209.5587,209.8023,5722.0
2022-05-26 13:10:00,224.01,224.03,223.24,223.24,6238.0,209.8397,209.8585,209.1184,209.1184,6238.0
2022-05-26 13:20:00,223.36,223.36,222.89,222.97,12890.0,209.2308,209.2308,208.7906,208.8655,12890.0
2022-05-26 13:30:00,222.98,223.47,222.98,223.28,12529.0,208.8749,209.3339,208.8749,209.1559,12529.0
2022-05-26 13:40:00,223.28,223.28,223.06,223.2,6589.0,209.1559,209.1559,208.9498,209.081,6589.0
2022-05-26 13:50:00,223.17,223.4,223.01,223.24,9107.0,209.0529,209.2683,208.903,209.1184,9107.0
2022-05-26 14:00:00,223.24,223.65,223.24,223.37,6524.0,209.1184,209.5025,209.1184,209.2402,6524.0
2022-05-26 14:10:00,223.3,223.54,223.24,223.25,4384.0,209.1746,209.3995,209.1184,209.1278,4384.0
2022-05-26 14:20:00,223.3,223.52,223.21,223.43,35231.0,209.1746,209.3807,209.0903,209.2964,35231.0
2022-05-26 14:30:00,223.51,223.57,223.25,223.37,4774.0,209.3714,209.4276,209.1278,209.2402,4774.0
2022-05-26 14:40:00,223.38,223.73,223.37,223.67,6608.0,209.2496,209.5774,209.2402,209.5212,6608.0
2022-05-26 14:50:00,223.59,223.73,223.36,223.36,4682.0,209.4463,209.5774,209.2308,209.2308,4682.0
2022-05-26 15:00:00,223.33,223.51,223.03,223.49,6007.0,209.2027,209.3714,208.9217,209.3526,6007.0
2022-05-26 15:10:00,223.47,223.5,222.23,222.46,23656.0,209.3339,209.362,208.1723,208.3878,23656.0
2022-05-26 15:20:00,222.46,222.48,221.84,222.45,15321.0,208.3878,208.4065,207.807,208.3784,15321.0
2022-05-26 15:30:00,222.37,222.39,221.78,221.94,30710.0,208.3035,208.3222,207.7508,207.9007,30710.0
2022-05-26 15:40:00,221.94,222.23,221.74,222.22,53960.0,207.9007,208.1723,207.7133,208.163,53960.0
2022-05-26 15:50:00,222.24,222.36,220.72,221.25,196946.0,208.1817,208.2941,206.7578,207.2543,196946.0
2022-05-27 09:30:00,222.65,223.98,222.13,223.63,27743.0,208.5658,209.8116,208.0787,209.4838,27743.0
2022-05-27 09:40:00,223.7,224.57,223.24,224.57,10213.0,209.5493,210.3643,209.1184,210.3643,10213.0
2022-05-27 09:50:00,224.59,225.55,224.51,224.89,18002.0,210.383,211.2823,210.3081,210.6641,18002.0
2022-05-27 10:00:00,225.1,225.13,224.2,224.33,10529.0,210.8608,210.8889,210.0177,210.1395,10529.0
2022-05-27 10:10:00,224.34,224.61,223.88,224.61,7647.0,210.1489,210.4018,209.718,210.4018,7647.0
2022-05-27 10:20:00,224.54,224.98,224.33,224.84,9109.0,210.3362,210.7484,210.1395,210.6172,9109.0
2022-05-27 10:30:00,224.9,225.06,224.43,224.57,11947.0,210.6734,210.8233,210.2332,210.3643,11947.0
2022-05-27 10:40:00,224.53,224.79,224.33,224.78,10675.0,210.3268,210.5704,210.1395,210.561,10675.0
2022-05-27 10:50:00,224.85,225.17,224.7,224.7,9323.0,210.6266,210.9264,210.4861,210.4861,9323.0
2022-05-27 11:00:00,224.69,224.69,224.13,224.43,6241.0,210.4767,210.4767,209.9521,210.2332,6241.0
2022-05-27 11:10:00,224.45,224.6,224.23,224.23,5645.0,210.2519,210.3924,210.0458,210.0458,5645.0
2022-05-27 11:20:00,224.19,224.44,224.18,224.26,3578.0,210.0083,210.2425,209.999,210.0739,3578.0
2022-05-27 11:30:00,224.23,224.44,224.05,224.34,8948.0,210.0458,210.2425,209.8772,210.1489,8948.0
2022-05-27 11:40:00,224.32,224.66,224.32,224.55,4817.0,210.1301,210.4486,210.1301,210.3456,4817.0
2022-05-27 11:50:00,224.52,224.77,224.5,224.57,5355.0,210.3175,210.5517,210.2987,210.3643,5355.0
2022-05-27 12:00:00,224.59,224.7,224.49,224.68,6039.0,210.383,210.4861,210.2894,210.4673,6039.0
2022-05-27 12:10:00,224.76,225.06,224.69,224.69,5640.0,210.5423,210.8233,210.4767,210.4767,5640.0
2022-05-27 12:20:00,224.76,224.81,224.56,224.81,8677.0,210.5423,210.5891,210.3549,210.5891,8677.0
2022-05-27 12:30:00,224.93,224.96,224.57,224.83,5042.0,210.7015,210.7296,210.3643,210.6079,5042.0
2022-05-27 12:40:00,224.78,225.0,224.67,224.79,4326.0,210.561,210.7671,210.458,210.5704,4326.0
2022-05-27 12:50:00,224.8,225.01,224.71,224.86,6784.0,210.5798,210.7765,210.4955,210.636,6784.0
2022-05-27 13:00:00,224.79,225.22,224.78,224.87,10660.0,210.5704,210.9732,210.561,210.6453,10660.0
2022-05-27 13:10:00,224.86,224.86,224.4,224.8,16730.0,210.636,210.636,210.2051,210.5798,16730.0
2022-05-27 13:20:00,224.91,225.22,224.83,225.13,12209.0,210.6828,210.9732,210.6079,210.8889,12209.0
2022-05-27 13:30:00,225.15,225.37,225.11,225.15,10267.0,210.9076,211.1137,210.8701,210.9076,10267.0
2022-05-27 13:40:00,225.03,225.12,224.9,224.95,6301.0,210.7952,210.8795,210.6734,210.7203,6301.0
2022-05-27 13:50:00,224.96,225.05,224.82,224.86,7363.0,210.7296,210.8139,210.5985,210.636,7363.0
2022-05-27 14:00:00,224.88,225.13,224.72,225.13,5827.0,210.6547,210.8889,210.5048,210.8889,5827.0
2022-05-27 14:10:00,225.14,225.28,225.07,225.18,5737.0,210.8982,211.0294,210.8327,210.9357,5737.0
2022-05-27 14:20:00,225.14,225.66,225.13,225.58,16566.0,210.8982,211.3854,210.8889,211.3104,16566.0
2022-05-27 14:30:00,225.55,225.58,225.16,225.42,6790.0,211.2823,211.3104,210.917,211.1605,6790.0
2022-05-27 14:40:00,225.39,225.66,225.32,225.55,22907.0,211.1324,211.3854,211.0669,211.2823,22907.0
2022-05-27 14:50:00,225.53,225.91,225.39,225.86,9255.0,211.2636,211.6195,211.1324,211.5727,9255.0
2022-05-27 15:00:00,225.84,226.23,225.84,226.23,9473.0,211.554,211.9193,211.554,211.9193,9473.0
2022-05-27 15:10:00,226.17,226.38,226.13,226.27,12311.0,211.8631,212.0598,211.8256,211.9568,12311.0
2022-05-27 15:20:00,226.28,226.54,226.21,226.53,10698.0,211.9661,212.2097,211.9006,212.2003,10698.0
2022-05-27 15:30:00,226.5,226.6,226.26,226.56,16256.0,212.1722,212.2659,211.9474,212.2284,16256.0
2022-05-27 15:40:00,226.54,226.64,226.33,226.43,13078.0,212.2097,212.3034,212.013,212.1066,13078.0
2022-05-27 15:50:00,226.56,226.6,226.01,226.55,71578.0,212.2284,212.2659,211.7132,212.2191,71578.0
2022-05-31 09:30:00,224.24,225.03,223.6,223.64,54797.0,210.0552,210.7952,209.4557,209.4931,54797.0
2022-05-31 09:40:00,223.93,224.38,223.53,223.89,17922.0,209.7648,210.1863,209.3901,209.7273,17922.0
2022-05-31 09:50:00,223.89,225.21,223.89,224.29,15375.0,209.7273,210.9638,209.7273,210.102,15375.0
2022-05-31 10:00:00,224.36,224.67,223.81,224.48,14750.0,210.1676,210.458,209.6524,210.28,14750.0
2022-05-31 10:10:00,224.4,225.24,223.93,225.19,13045.0,210.2051,210.9919,209.7648,210.9451,13045.0
2022-05-31 10:20:00,225.22,225.52,224.48,224.48,14298.0,210.9732,211.2542,210.28,210.28,14298.0
2022-05-31 10:30:00,224.53,225.21,224.23,224.23,11312.0,210.3268,210.9638,210.0458,210.0458,11312.0
2022-05-31 10:40:00,224.5,224.81,224.47,224.56,12985.0,210.2987,210.5891,210.2706,210.3549,12985.0
2022-05-31 10:50:00,224.6,225.18,224.49,225.05,13278.0,210.3924,210.9357,210.2894,210.8139,13278.0
2022-05-31 11:00:00,224.88,225.08,224.12,224.12,9320.0,210.6547,210.842,209.9428,209.9428,9320.0
2022-05-31 11:10:00,224.12,224.21,223.55,223.65,10648.0,209.9428,210.0271,209.4088,209.5025,10648.0
2022-05-31 11:20:00,223.57,223.85,223.4,223.62,11383.0,209.4276,209.6899,209.2683,209.4744,11383.0
2022-05-31 11:30:00,223.59,223.92,223.46,223.68,8903.0,209.4463,209.7554,209.3245,209.5306,8903.0
2022-05-31 11:40:00,223.66,224.41,223.54,224.4,5285.0,209.5119,210.2144,209.3995,210.2051,5285.0
2022-05-31 11:50:00,224.46,225.11,224.45,225.0,6250.0,210.2613,210.8701,210.2519,210.7671,6250.0
2022-05-31 12:00:00,224.97,225.37,224.97,225.26,10699.0,210.739,211.1137,210.739,211.0107,10699.0
2022-05-31 12:10:00,225.25,225.28,224.88,225.19,6976.0,211.0013,211.0294,210.6547,210.9451,6976.0
2022-05-31 12:20:00,225.25,225.26,225.06,225.16,5981.0,211.0013,211.0107,210.8233,210.917,5981.0
2022-05-31 12:30:00,225.13,225.59,225.06,225.53,6488.0,210.8889,211.3198,210.8233,211.2636,6488.0
2022-05-31 12:40:00,225.58,225.88,225.58,225.69,8931.0,211.3104,211.5914,211.3104,211.4135,8931.0
2022-05-31 12:50:00,225.74,226.26,225.58,225.59,12874.0,211.4603,211.9474,211.3104,211.3198,12874.0
2022-05-31 13:00:00,225.61,226.21,225.52,226.14,6728.0,211.3385,211.9006,211.2542,211.835,6728.0
2022-05-31 13:10:00,226.2,226.24,225.6,225.79,8703.0,211.8912,211.9287,211.3292,211.5071,8703.0
2022-05-31 13:20:00,225.76,225.79,225.42,225.68,15107.0,211.479,211.5071,211.1605,211.4041,15107.0
2022-05-31 13:30:00,225.77,226.07,225.63,225.9,10876.0,211.4884,211.7694,211.3573,211.6102,10876.0
2022-05-31 13:40:00,225.95,226.05,225.56,225.7,13649.0,211.657,211.7507,211.2917,211.4228,13649.0
2022-05-31 13:50:00,225.65,226.15,225.64,226.11,15413.0,211.376,211.8444,211.3666,211.8069,15413.0
2022-05-31 14:00:00,226.03,226.12,225.6,225.77,18652.0,211.732,211.8163,211.3292,211.4884,18652.0
2022-05-31 14:10:00,225.77,226.01,225.57,225.75,17959.0,211.4884,211.7132,211.301,211.4697,17959.0
2022-05-31 14:20:00,225.8,225.9,225.4,225.63,13747.0,211.5165,211.6102,211.1418,211.3573,13747.0
2022-05-31 14:30:00,225.69,226.02,225.43,225.87,16891.0,211.4135,211.7226,211.1699,211.5821,16891.0
2022-05-31 14:40:00,225.81,225.86,225.13,225.33,26979.0,211.5259,211.5727,210.8889,211.0762,26979.0
2022-05-31 14:50:00,225.31,225.48,224.98,225.3,17203.0,211.0575,211.2167,210.7484,211.0481,17203.0
2022-05-31 15:00:00,225.28,225.33,224.89,225.2,14566.0,211.0294,211.0762,210.6641,210.9545,14566.0
2022-05-31 15:10:00,225.32,225.57,224.89,224.95,16659.0,211.0669,211.301,210.6641,210.7203,16659.0
2022-05-31 15:20:00,224.97,225.33,224.87,225.1,14198.0,210.739,211.0762,210.6453,210.8608,14198.0
2022-05-31 15:30:00,225.12,225.66,225.12,225.45,30665.0,210.8795,211.3854,210.8795,211.1886,30665.0
2022-05-31 15:40:00,225.48,225.75,225.03,225.16,41537.0,211.2167,211.4697,210.7952,210.917,41537.0
2022-05-31 15:50:00,225.24,225.66,224.61,224.95,87549.0,210.9919,211.3854,210.4018,210.7203,87549.0
2022-06-01 09:30:00,227.09,228.0,226.76,227.18,38475.0,212.7249,213.5773,212.4158,212.8092,38475.0
2022-06-01 09:40:00,227.06,227.18,226.21,226.36,9864.0,212.6968,212.8092,211.9006,212.0411,9864.0
2022-06-01 09:50:00,226.41,227.33,226.29,227.17,12499.0,212.0879,212.9497,211.9755,212.7998,12499.0
2022-06-01 10:00:00,227.17,227.29,225.98,226.0,19005.0,212.7998,212.9122,211.6851,211.7038,19005.0
2022-06-01 10:10:00,226.17,226.45,225.33,225.56,11454.0,211.8631,212.1254,211.0762,211.2917,11454.0
2022-06-01 10:20:00,225.48,225.94,225.17,225.94,17304.0,211.2167,211.6476,210.9264,211.6476,17304.0
2022-06-01 10:30:00,225.94,225.94,225.23,225.56,9954.0,211.6476,211.6476,210.9826,211.2917,9954.0
2022-06-01 10:40:00,225.48,225.48,224.84,225.0,5884.0,211.2167,211.2167,210.6172,210.7671,5884.0
2022-06-01 10:50:00,225.24,225.36,224.98,225.24,11573.0,210.9919,211.1043,210.7484,210.9919,11573.0
2022-06-01 11:00:00,225.25,225.5,224.78,225.18,10481.0,211.0013,211.2355,210.561,210.9357,10481.0
2022-06-01 11:10:00,225.2,225.52,224.84,225.07,10137.0,210.9545,211.2542,210.6172,210.8327,10137.0
2022-06-01 11:20:00,225.02,225.02,224.22,224.64,9970.0,210.7858,210.7858,210.0364,210.4299,9970.0
2022-06-01 11:30:00,224.75,225.03,224.62,224.92,6646.0,210.5329,210.7952,210.4111,210.6922,6646.0
2022-06-01 11:40:00,225.0,225.0,224.43,224.44,7157.0,210.7671,210.7671,210.2332,210.2425,7157.0
2022-06-01 11:50:00,224.33,224.72,224.29,224.4,7055.0,210.1395,210.5048,210.102,210.2051,7055.0
2022-06-01 12:00:00,224.48,224.84,224.48,224.84,6742.0,210.28,210.6172,210.28,210.6172,6742.0
2022-06-01 12:10:00,224.77,225.32,224.69,225.32,4655.0,210.5517,211.0669,210.4767,211.0669,4655.0
2022-06-01 12:20:00,225.21,225.34,225.02,225.23,10060.0,210.9638,211.0856,210.7858,210.9826,10060.0
2022-06-01 12:30:00,225.26,225.4,225.14,225.19,6280.0,211.0107,211.1418,210.8982,210.9451,6280.0
2022-06-01 12:40:00,225.31,225.41,225.15,225.24,7414.0,211.0575,211.1512,210.9076,210.9919,7414.0
2022-06-01 12:50:00,225.23,225.59,225.1,225.29,15449.0,210.9826,211.3198,210.8608,211.0388,15449.0
2022-06-01 13:00:00,225.38,225.58,225.05,225.55,5534.0,211.1231,211.3104,210.8139,211.2823,5534.0
2022-06-01 13:10:00,225.64,226.0,225.46,225.99,6155.0,211.3666,211.7038,211.198,211.6945,6155.0
2022-06-01 13:20:00,225.95,226.38,225.73,226.18,18493.0,211.657,212.0598,211.4509,211.8725,18493.0
2022-06-01 13:30:00,226.3,226.58,226.14,226.49,10617.0,211.9849,212.2472,211.835,212.1629,10617.0
2022-06-01 13:40:00,226.5,226.74,226.44,226.6,11311.0,212.1722,212.397,212.116,212.2659,11311.0
2022-06-01 13:50:00,226.67,226.79,226.28,226.36,18450.0,212.3315,212.4439,211.9661,212.0411,18450.0
2022-06-01 14:00:00,226.3,226.77,226.3,226.68,13342.0,211.9849,212.4251,211.9849,212.3408,13342.0
2022-06-01 14:10:00,226.66,227.0,226.54,226.77,17139.0,212.3221,212.6406,212.2097,212.4251,17139.0
2022-06-01 14:20:00,226.81,227.61,226.7,227.16,20259.0,212.4626,213.212,212.3596,212.7905,20259.0
2022-06-01 14:30:00,227.19,227.35,226.98,226.98,14037.0,212.8186,212.9685,212.6219,212.6219,14037.0
2022-06-01 14:40:00,226.99,226.99,226.43,226.66,20787.0,212.6312,212.6312,212.1066,212.3221,20787.0
2022-06-01 14:50:00,226.69,226.88,226.53,226.88,13151.0,212.3502,212.5282,212.2003,212.5282,13151.0
2022-06-01 15:00:00,226.83,227.31,226.76,227.26,14091.0,212.4813,212.931,212.4158,212.8841,14091.0
2022-06-01 15:10:00,227.21,227.62,227.21,227.44,17019.0,212.8373,213.2214,212.8373,213.0528,17019.0
2022-06-01 15:20:00,227.42,227.58,227.03,227.09,18703.0,213.034,213.1839,212.6687,212.7249,18703.0
2022-06-01 15:30:00,227.11,227.75,227.1,227.65,22279.0,212.7436,213.3431,212.7343,213.2495,22279.0
2022-06-01 15:40:00,227.69,227.69,227.11,227.42,30031.0,213.2869,213.2869,212.7436,213.034,30031.0
2022-06-01 15:50:00,227.4,227.46,226.07,226.18,102854.0,213.0153,213.0715,211.7694,211.8725,102854.0
2022-06-02 09:30:00,228.67,230.74,227.8,228.2,47591.0,214.205,216.144,213.39,213.7647,47591.0
2022-06-02 09:40:00,228.06,228.54,227.0,227.36,19369.0,213.6335,214.0832,212.6406,212.9778,19369.0
2022-06-02 09:50:00,227.27,227.41,225.31,225.63,18072.0,212.8935,213.0247,211.0575,211.3573,18072.0
2022-06-02 10:00:00,225.7,225.77,224.92,225.51,10442.0,211.4228,211.4884,210.6922,211.2448,10442.0
2022-06-02 10:10:00,225.59,226.39,225.55,225.78,9079.0,211.3198,212.0692,211.2823,211.4978,9079.0
2022-06-02 10:20:00,225.6,225.73,223.83,224.57,23033.0,211.3292,211.4509,209.6711,210.3643,23033.0
2022-06-02 10:30:00,224.75,224.75,223.89,224.49,16398.0,210.5329,210.5329,209.7273,210.2894,16398.0
2022-06-02 10:40:00,224.55,225.39,224.55,225.39,10857.0,210.3456,211.1324,210.3456,211.1324,10857.0
2022-06-02 10:50:00,225.37,225.39,224.9,225.34,10505.0,211.1137,211.1324,210.6734,211.0856,10505.0
2022-06-02 11:00:00,225.46,225.63,225.31,225.5,11481.0,211.198,211.3573,211.0575,211.2355,11481.0
2022-06-02 11:10:00,225.47,225.95,225.47,225.61,9578.0,211.2074,211.657,211.2074,211.3385,9578.0
2022-06-02 11:20:00,225.54,225.91,225.19,225.48,11441.0,211.2729,211.6195,210.9451,211.2167,11441.0
2022-06-02 11:30:00,225.61,225.95,225.32,225.7,8926.0,211.3385,211.657,211.0669,211.4228,8926.0
2022-06-02 11:40:00,225.85,227.03,225.85,226.86,9659.0,211.5633,212.6687,211.5633,212.5094,9659.0
2022-06-02 11:50:00,226.92,227.02,226.44,226.6,6336.0,212.5657,212.6593,212.116,212.2659,6336.0
2022-06-02 12:00:00,226.6,226.73,226.52,226.59,7980.0,212.2659,212.3877,212.191,212.2565,7980.0
2022-06-02 12:10:00,226.69,226.94,226.53,226.87,7393.0,212.3502,212.5844,212.2003,212.5188,7393.0
2022-06-02 12:20:00,226.91,227.27,226.9,227.24,6680.0,212.5563,212.8935,212.5469,212.8654,6680.0
2022-06-02 12:30:00,227.34,227.34,227.05,227.18,8545.0,212.9591,212.9591,212.6874,212.8092,8545.0
2022-06-02 12:40:00,227.23,227.35,227.01,227.23,8423.0,212.856,212.9685,212.65,212.856,8423.0
2022-06-02 12:50:00,227.27,227.65,227.18,227.39,5226.0,212.8935,213.2495,212.8092,213.0059,5226.0
2022-06-02 13:00:00,227.4,227.77,227.39,227.67,16011.0,213.0153,213.3619,213.0059,213.2682,16011.0
2022-06-02 13:10:00,227.6,227.63,227.27,227.52,4539.0,213.2026,213.2307,212.8935,213.1277,4539.0
2022-06-02 13:20:00,227.48,227.51,226.93,227.06,8079.0,213.0902,213.1183,212.575,212.6968,8079.0
2022-06-02 13:30:00,227.26,227.55,227.23,227.41,7274.0,212.8841,213.1558,212.856,213.0247,7274.0
2022-06-02 13:40:00,227.4,227.88,227.37,227.83,6225.0,213.0153,213.4649,212.9872,213.4181,6225.0
2022-06-02 13:50:00,227.84,227.87,227.5,227.86,7889.0,213.4275,213.4556,213.109,213.4462,7889.0
2022-06-02 14:00:00,227.85,228.09,227.67,227.89,12383.0,213.4368,213.6616,213.2682,213.4743,12383.0
2022-06-02 14:10:00,227.84,228.0,227.79,227.94,7987.0,213.4275,213.5773,213.3806,213.5211,7987.0
2022-06-02 14:20:00,227.9,227.9,227.47,227.58,9642.0,213.4837,213.4837,213.0809,213.1839,9642.0
2022-06-02 14:30:00,227.72,227.82,227.65,227.72,13414.0,213.315,213.4087,213.2495,213.315,13414.0
2022-06-02 14:40:00,227.81,228.35,227.78,228.1,29913.0,213.3994,213.9052,213.3713,213.671,29913.0
2022-06-02 14:50:00,228.05,228.12,227.7,227.7,10117.0,213.6242,213.6897,213.2963,213.2963,10117.0
2022-06-02 15:00:00,227.73,228.39,227.72,228.13,12228.0,213.3244,213.9427,213.315,213.6991,12228.0
2022-06-02 15:10:00,228.14,228.33,228.06,228.3,12266.0,213.7085,213.8865,213.6335,213.8584,12266.0
2022-06-02 15:20:00,228.3,228.49,228.13,228.35,16809.0,213.8584,214.0363,213.6991,213.9052,16809.0
2022-06-02 15:30:00,228.48,228.83,228.43,228.76,31220.0,214.027,214.3548,213.9801,214.2893,31220.0
2022-06-02 15:40:00,228.75,228.96,228.57,228.88,27846.0,214.2799,214.4766,214.1113,214.4017,27846.0
2022-06-02 15:50:00,228.92,229.77,228.9,229.36,67220.0,214.4391,215.2354,214.4204,214.8513,67220.0
2022-06-03 09:30:00,228.39,230.37,228.39,230.26,26856.0,213.9427,215.7974,213.9427,215.6944,26856.0
2022-06-03 09:40:00,230.3,230.5,229.25,229.67,15917.0,215.7318,215.9192,214.7483,215.1417,15917.0
2022-06-03 09:50:00,229.42,229.81,228.96,229.6,15446.0,214.9075,215.2728,214.4766,215.0761,15446.0
2022-06-03 10:00:00,229.59,231.23,229.51,230.8,12972.0,215.0668,216.603,214.9918,216.2002,12972.0
2022-06-03 10:10:00,231.0,231.41,230.56,231.41,8171.0,216.3876,216.7716,215.9754,216.7716,8171.0
2022-06-03 10:20:00,231.25,231.84,230.72,230.95,28834.0,216.6217,217.1744,216.1253,216.3407,28834.0
2022-06-03 10:30:00,230.84,231.37,230.3,230.3,10693.0,216.2377,216.7342,215.7318,215.7318,10693.0
2022-06-03 10:40:00,230.31,230.51,229.81,230.43,9565.0,215.7412,215.9286,215.2728,215.8536,9565.0
2022-06-03 10:50:00,230.42,231.14,230.41,230.85,17689.0,215.8443,216.5187,215.8349,216.2471,17689.0
2022-06-03 11:00:00,230.89,230.89,229.8,230.17,45227.0,216.2845,216.2845,215.2635,215.6101,45227.0
2022-06-03 11:10:00,230.11,230.38,229.93,230.33,13550.0,215.5539,215.8068,215.3852,215.7599,13550.0
2022-06-03 11:20:00,230.35,230.43,230.0,230.28,48389.0,215.7787,215.8536,215.4508,215.7131,48389.0
2022-06-03 11:30:00,230.27,230.57,229.81,230.57,22541.0,215.7037,215.9848,215.2728,215.9848,22541.0
2022-06-03 11:40:00,230.64,230.66,230.08,230.12,14632.0,216.0503,216.0691,215.5258,215.5632,14632.0
2022-06-03 11:50:00,230.12,230.12,229.64,230.1,30306.0,215.5632,215.5632,215.1136,215.5445,30306.0
2022-06-03 12:00:00,230.17,230.33,230.02,230.23,11614.0,215.6101,215.7599,215.4696,215.6663,11614.0
2022-06-03 12:10:00,230.25,230.25,229.34,229.37,30919.0,215.685,215.685,214.8326,214.8607,30919.0
2022-06-03 12:20:00,229.27,229.93,229.22,229.93,8105.0,214.767,215.3852,214.7202,215.3852,8105.0
2022-06-03 12:30:00,229.89,230.28,229.85,230.25,11323.0,215.3478,215.7131,215.3103,215.685,11323.0
2022-06-03 12:40:00,230.28,230.28,229.97,230.19,7059.0,215.7131,215.7131,215.4227,215.6288,7059.0
2022-06-03 12:50:00,230.19,230.45,229.88,230.45,12173.0,215.6288,215.8724,215.3384,215.8724,12173.0
2022-06-03 13:00:00,230.41,230.87,230.24,230.75,8847.0,215.8349,216.2658,215.6756,216.1534,8847.0
2022-06-03 13:10:00,230.7,230.78,229.95,230.04,6494.0,216.1065,216.1815,215.404,215.4883,6494.0
2022-06-03 13:20:00,229.96,230.36,229.95,230.16,6742.0,215.4133,215.788,215.404,215.6007,6742.0
2022-06-03 13:30:00,230.11,230.4,229.95,230.3,11416.0,215.5539,215.8255,215.404,215.7318,11416.0
2022-06-03 13:40:00,230.26,230.47,229.81,230.18,12260.0,215.6944,215.8911,215.2728,215.6194,12260.0
2022-06-03 13:50:00,230.27,230.38,230.02,230.1,9153.0,215.7037,215.8068,215.4696,215.5445,9153.0
2022-06-03 14:00:00,230.04,230.51,229.97,230.47,17641.0,215.4883,215.9286,215.4227,215.8911,17641.0
2022-06-03 14:10:00,230.5,230.77,230.5,230.64,17470.0,215.9192,216.1721,215.9192,216.0503,17470.0
2022-06-03 14:20:00,230.66,230.84,230.45,230.71,19050.0,216.0691,216.2377,215.8724,216.1159,19050.0
2022-06-03 14:30:00,230.67,230.67,230.21,230.41,18527.0,216.0784,216.0784,215.6475,215.8349,18527.0
2022-06-03 14:40:00,230.32,230.58,230.21,230.53,11276.0,215.7506,215.9941,215.6475,215.9473,11276.0
2022-06-03 14:50:00,230.48,230.63,230.31,230.63,13733.0,215.9005,216.041,215.7412,216.041,13733.0
2022-06-03 15:00:00,230.64,230.67,230.0,230.16,27569.0,216.0503,216.0784,215.4508,215.6007,27569.0
2022-06-03 15:10:00,230.24,230.34,229.79,229.92,10820.0,215.6756,215.7693,215.2541,215.3759,10820.0
2022-06-03 15:20:00,229.95,230.4,229.78,230.4,14828.0,215.404,215.8255,215.2447,215.8255,14828.0
2022-06-03 15:30:00,230.35,230.5,229.96,230.24,35577.0,215.7787,215.9192,215.4133,215.6756,35577.0
2022-06-03 15:40:00,230.27,230.29,229.58,229.88,51131.0,215.7037,215.7225,215.0574,215.3384,51131.0
2022-06-03 15:50:00,229.83,230.28,229.69,230.15,136154.0,215.2916,215.7131,215.1604,215.5913,136154.0
2022-06-06 09:30:00,231.33,231.44,229.97,230.48,34784.0,216.6967,216.7997,215.4227,215.9005,34784.0
2022-06-06 09:40:00,230.41,232.39,230.41,231.77,19828.0,215.8349,217.6896,215.8349,217.1089,19828.0
2022-06-06 09:50:00,231.64,232.06,231.33,231.81,15353.0,216.9871,217.3805,216.6967,217.1463,15353.0
2022-06-06 10:00:00,231.63,232.22,231.34,231.76,12485.0,216.9777,217.5304,216.7061,217.0995,12485.0
2022-06-06 10:10:00,231.78,231.95,231.06,231.08,8377.0,217.1182,217.2775,216.4438,216.4625,8377.0
2022-06-06 10:20:00,231.23,231.54,230.98,231.45,12958.0,216.603,216.8934,216.3688,216.8091,12958.0
2022-06-06 10:30:00,231.44,231.57,231.15,231.35,10543.0,216.7997,216.9215,216.5281,216.7154,10543.0
2022-06-06 10:40:00,231.48,232.06,231.44,232.06,7161.0,216.8372,217.3805,216.7997,217.3805,7161.0
2022-06-06 10:50:00,232.01,232.41,231.9,232.06,7901.0,217.3337,217.7084,217.2306,217.3805,7901.0
2022-06-06 11:00:00,232.01,232.24,231.74,231.87,7392.0,217.3337,217.5491,217.0808,217.2025,7392.0
2022-06-06 11:10:00,231.76,231.76,230.91,230.94,10417.0,217.0995,217.0995,216.3033,216.3314,10417.0
2022-06-06 11:20:00,230.87,231.17,230.78,230.91,6825.0,216.2658,216.5468,216.1815,216.3033,6825.0
2022-06-06 11:30:00,230.93,231.46,230.78,231.16,7397.0,216.322,216.8185,216.1815,216.5374,7397.0
2022-06-06 11:40:00,231.18,231.61,231.18,231.57,8880.0,216.5562,216.959,216.5562,216.9215,8880.0
2022-06-06 11:50:00,231.41,232.0,231.4,231.85,11143.0,216.7716,217.3243,216.7623,217.1838,11143.0
2022-06-06 12:00:00,231.9,231.9,230.95,230.95,5860.0,217.2306,217.2306,216.3407,216.3407,5860.0
2022-06-06 12:10:00,231.01,231.01,230.51,230.66,6350.0,216.3969,216.3969,215.9286,216.0691,6350.0
2022-06-06 12:20:00,230.55,230.77,230.28,230.28,8605.0,215.966,216.1721,215.7131,215.7131,8605.0
2022-06-06 12:30:00,230.28,230.53,230.25,230.49,7820.0,215.7131,215.9473,215.685,215.9098,7820.0
2022-06-06 12:40:00,230.49,230.97,230.49,230.66,7293.0,215.9098,216.3595,215.9098,216.0691,7293.0
2022-06-06 12:50:00,230.56,231.01,230.41,230.87,6927.0,215.9754,216.3969,215.8349,216.2658,6927.0
2022-06-06 13:00:00,230.84,230.93,230.61,230.84,9785.0,216.2377,216.322,216.0222,216.2377,9785.0
2022-06-06 13:10:00,230.84,231.0,230.66,230.74,5903.0,216.2377,216.3876,216.0691,216.144,5903.0
2022-06-06 13:20:00,230.73,230.9,230.6,230.72,6868.0,216.1346,216.2939,216.0129,216.1253,6868.0
2022-06-06 13:30:00,230.81,231.0,230.73,230.98,10075.0,216.2096,216.3876,216.1346,216.3688,10075.0
2022-06-06 13:40:00,231.02,231.25,230.68,230.83,10000.0,216.4063,216.6217,216.0878,216.2283,10000.0
2022-06-06 13:50:00,230.77,230.88,230.53,230.8,5549.0,216.1721,216.2752,215.9473,216.2002,5549.0
2022-06-06 14:00:00,230.78,230.92,230.38,230.39,8666.0,216.1815,216.3126,215.8068,215.8161,8666.0
2022-06-06 14:10:00,230.34,230.44,230.17,230.41,5416.0,215.7693,215.863,215.6101,215.8349,5416.0
2022-06-06 14:20:00,230.3,230.37,229.66,229.76,5390.0,215.7318,215.7974,215.1323,215.226,5390.0
2022-06-06 14:30:00,229.71,229.93,229.59,229.71,5705.0,215.1792,215.3852,215.0668,215.1792,5705.0
2022-06-06 14:40:00,229.72,230.16,229.67,230.15,4206.0,215.1885,215.6007,215.1417,215.5913,4206.0
2022-06-06 14:50:00,230.11,230.14,229.76,230.07,6421.0,215.5539,215.582,215.226,215.5164,6421.0
2022-06-06 15:00:00,230.09,230.3,229.89,229.89,8293.0,215.5351,215.7318,215.3478,215.3478,8293.0
2022-06-06 15:10:00,229.84,229.99,229.76,229.81,8175.0,215.3009,215.4415,215.226,215.2728,8175.0
2022-06-06 15:20:00,229.75,230.19,229.7,230.04,11417.0,215.2166,215.6288,215.1698,215.4883,11417.0
2022-06-06 15:30:00,229.99,230.1,229.8,229.87,13756.0,215.4415,215.5445,215.2635,215.329,13756.0
2022-06-06 15:40:00,229.74,230.03,229.55,229.74,16716.0,215.2073,215.4789,215.0293,215.2073,16716.0
2022-06-06 15:50:00,229.7,230.1,229.48,229.77,55256.0,215.1698,215.5445,214.9637,215.2354,55256.0
2022-06-07 09:30:00,228.87,229.86,228.87,229.14,27965.0,214.3923,215.3197,214.3923,214.6452,27965.0
2022-06-07 09:40:00,229.09,229.69,228.91,229.18,21982.0,214.5984,215.1604,214.4298,214.6827,21982.0
2022-06-07 09:50:00,229.2,230.0,229.17,229.31,18217.0,214.7014,215.4508,214.6733,214.8045,18217.0
2022-06-07 10:00:00,229.32,229.97,229.08,229.35,13674.0,214.8138,215.4227,214.589,214.8419,13674.0
2022-06-07 10:10:00,229.29,229.43,228.15,228.73,13042.0,214.7857,214.9169,213.7178,214.2612,13042.0
2022-06-07 10:20:00,228.62,229.52,228.46,229.4,10117.0,214.1581,215.0012,214.0082,214.8888,10117.0
2022-06-07 10:30:00,229.48,230.02,229.44,229.85,13380.0,214.9637,215.4696,214.9262,215.3103,13380.0
2022-06-07 10:40:00,229.91,230.15,229.75,229.75,6683.0,215.3665,215.5913,215.2166,215.2166,6683.0
2022-06-07 10:50:00,229.92,230.07,229.81,229.98,8838.0,215.3759,215.5164,215.2728,215.4321,8838.0
2022-06-07 11:00:00,229.93,230.26,229.8,229.98,10979.0,215.3852,215.6944,215.2635,215.4321,10979.0
2022-06-07 11:10:00,230.06,230.41,229.94,229.94,8072.0,215.507,215.8349,215.3946,215.3946,8072.0
2022-06-07 11:20:00,229.99,230.0,229.48,229.92,22853.0,215.4415,215.4508,214.9637,215.3759,22853.0
2022-06-07 11:30:00,229.96,230.0,229.51,229.76,6568.0,215.4133,215.4508,214.9918,215.226,6568.0
2022-06-07 11:40:00,229.81,230.33,229.78,230.21,12299.0,215.2728,215.7599,215.2447,215.6475,12299.0
2022-06-07 11:50:00,230.21,230.28,229.84,230.01,6959.0,215.6475,215.7131,215.3009,215.4602,6959.0
2022-06-07 12:00:00,230.02,230.19,229.71,229.77,7300.0,215.4696,215.6288,215.1792,215.2354,7300.0
2022-06-07 12:10:00,229.8,229.96,229.71,229.88,7811.0,215.2635,215.4133,215.1792,215.3384,7811.0
2022-06-07 12:20:00,229.96,230.54,229.92,230.44,8968.0,215.4133,215.9567,215.3759,215.863,8968.0
2022-06-07 12:30:00,230.43,230.97,230.38,230.97,6065.0,215.8536,216.3595,215.8068,216.3595,6065.0
2022-06-07 12:40:00,231.01,231.45,230.95,231.44,12141.0,216.3969,216.8091,216.3407,216.7997,12141.0
2022-06-07 12:50:00,231.38,231.61,231.33,231.54,8068.0,216.7435,216.959,216.6967,216.8934,8068.0
2022-06-07 13:00:00,231.55,232.05,231.54,232.02,12180.0,216.9028,217.3711,216.8934,217.343,12180.0
2022-06-07 13:10:00,232.02,232.59,231.95,232.53,14818.0,217.343,217.877,217.2775,217.8208,14818.0
2022-06-07 13:20:00,232.54,232.74,232.46,232.56,13617.0,217.8301,218.0175,217.7552,217.8489,13617.0
2022-06-07 13:30:00,232.57,232.69,232.38,232.65,11218.0,217.8582,217.9707,217.6803,217.9332,11218.0
2022-06-07 13:40:00,232.72,233.14,232.65,233.12,17652.0,217.9988,218.3922,217.9332,218.3735,17652.0
2022-06-07 13:50:00,233.1,233.38,233.07,233.22,13155.0,218.3547,218.617,218.3266,218.4671,13155.0
2022-06-07 14:00:00,233.19,234.48,233.15,234.45,26665.0,218.439,219.6474,218.4016,219.6193,26665.0
2022-06-07 14:10:00,234.43,234.92,234.42,234.8,22603.0,219.6006,220.0596,219.5912,219.9472,22603.0
2022-06-07 14:20:00,234.78,234.8,234.4,234.47,16612.0,219.9284,219.9472,219.5725,219.6381,16612.0
2022-06-07 14:30:00,234.47,234.69,234.34,234.69,10343.0,219.6381,219.8441,219.5163,219.8441,10343.0
2022-06-07 14:40:00,234.67,234.71,234.03,234.04,10491.0,219.8254,219.8629,219.2259,219.2353,10491.0
2022-06-07 14:50:00,234.05,234.87,234.05,234.87,9647.0,219.2446,220.0128,219.2446,220.0128,9647.0
2022-06-07 15:00:00,234.9,234.9,234.53,234.56,10506.0,220.0409,220.0409,219.6943,219.7224,10506.0
2022-06-07 15:10:00,234.58,234.83,234.44,234.8,15137.0,219.7411,219.9753,219.61,219.9472,15137.0
2022-06-07 15:20:00,234.81,235.16,234.77,235.05,16778.0,219.9566,220.2844,219.9191,220.1814,16778.0
2022-06-07 15:30:00,235.07,235.28,234.97,235.03,23627.0,220.2001,220.3968,220.1064,220.1626,23627.0
2022-06-07 15:40:00,235.02,235.49,234.9,235.41,35053.0,220.1533,220.5935,220.0409,220.5186,35053.0
2022-06-07 15:50:00,235.35,235.82,235.1,235.56,128741.0,220.4624,220.9027,220.2282,220.6591,128741.0
2022-06-08 09:30:00,233.5,233.92,232.95,233.56,27938.0,218.7294,219.1229,218.2142,218.7856,27938.0
2022-06-08 09:40:00,233.59,234.33,233.36,234.09,14657.0,218.8137,219.5069,218.5983,219.2821,14657.0
2022-06-08 09:50:00,234.0,234.09,233.73,233.92,6114.0,219.1978,219.2821,218.9449,219.1229,6114.0
2022-06-08 10:00:00,233.91,233.91,232.91,232.91,6778.0,219.1135,219.1135,218.1767,218.1767,6778.0
2022-06-08 10:10:00,233.1,233.24,232.14,232.36,7862.0,218.3547,218.4859,217.4554,217.6615,7862.0
2022-06-08 10:20:00,232.47,233.32,232.38,233.05,7285.0,217.7646,218.5608,217.6803,218.3079,7285.0
2022-06-08 10:30:00,233.05,233.52,232.78,233.23,16422.0,218.3079,218.7482,218.055,218.4765,16422.0
2022-06-08 10:40:00,233.27,233.31,232.56,232.93,6028.0,218.514,218.5514,217.8489,218.1955,6028.0
2022-06-08 10:50:00,233.05,233.05,232.59,232.63,6694.0,218.3079,218.3079,217.877,217.9145,6694.0
2022-06-08 11:00:00,232.7,232.7,232.19,232.35,7406.0,217.98,217.98,217.5023,217.6522,7406.0
2022-06-08 11:10:00,232.37,232.6,232.28,232.3,10196.0,217.6709,217.8863,217.5866,217.6053,10196.0
2022-06-08 11:20:00,232.34,232.6,232.32,232.58,8099.0,217.6428,217.8863,217.6241,217.8676,8099.0
2022-06-08 11:30:00,232.59,232.66,232.12,232.57,15477.0,217.877,217.9426,217.4367,217.8582,15477.0
2022-06-08 11:40:00,232.62,232.8,232.47,232.59,6474.0,217.9051,218.0737,217.7646,217.877,6474.0
2022-06-08 11:50:00,232.49,232.75,232.48,232.75,10533.0,217.7833,218.0269,217.7739,218.0269,10533.0
2022-06-08 12:00:00,232.68,233.13,232.68,232.99,10162.0,217.9613,218.3828,217.9613,218.2517,10162.0
2022-06-08 12:10:00,233.15,233.46,233.03,233.2,6194.0,218.4016,218.6919,218.2891,218.4484,6194.0
2022-06-08 12:20:00,233.13,233.19,233.0,233.06,5047.0,218.3828,218.439,218.261,218.3173,5047.0
2022-06-08 12:30:00,233.07,233.1,232.4,232.65,7668.0,218.3266,218.3547,217.699,217.9332,7668.0
2022-06-08 12:40:00,232.49,232.73,232.28,232.7,19858.0,217.7833,218.0081,217.5866,217.98,19858.0
2022-06-08 12:50:00,232.77,232.77,232.36,232.52,10248.0,218.0456,218.0456,217.6615,217.8114,10248.0
2022-06-08 13:00:00,232.44,232.53,232.21,232.53,7861.0,217.7365,217.8208,217.521,217.8208,7861.0
2022-06-08 13:10:00,232.52,232.54,232.2,232.44,7241.0,217.8114,217.8301,217.5117,217.7365,7241.0
2022-06-08 13:20:00,232.39,232.46,232.04,232.04,4775.0,217.6896,217.7552,217.3618,217.3618,4775.0
2022-06-08 13:30:00,232.0,232.05,231.1,231.2,11124.0,217.3243,217.3711,216.4812,216.5749,11124.0
2022-06-08 13:40:00,231.15,231.72,231.15,231.62,5605.0,216.5281,217.062,216.5281,216.9683,5605.0
2022-06-08 13:50:00,231.58,231.66,231.05,231.05,4625.0,216.9309,217.0058,216.4344,216.4344,4625.0
2022-06-08 14:00:00,231.03,231.49,230.95,231.31,22623.0,216.4157,216.8466,216.3407,216.678,22623.0
2022-06-08 14:10:00,231.29,231.83,231.29,231.83,7343.0,216.6592,217.1651,216.6592,217.1651,7343.0
2022-06-08 14:20:00,231.78,231.79,231.31,231.47,8610.0,217.1182,217.1276,216.678,216.8278,8610.0
2022-06-08 14:30:00,231.45,231.7,231.04,231.19,5291.0,216.8091,217.0433,216.425,216.5655,5291.0
2022-06-08 14:40:00,231.22,231.5,231.16,231.33,24238.0,216.5936,216.8559,216.5374,216.6967,24238.0
2022-06-08 14:50:00,231.27,231.38,230.99,231.04,7019.0,216.6405,216.7435,216.3782,216.425,7019.0
2022-06-08 15:00:00,231.09,231.13,230.76,231.05,9071.0,216.4719,216.5093,216.1627,216.4344,9071.0
2022-06-08 15:10:00,231.13,231.39,231.11,231.31,4765.0,216.5093,216.7529,216.4906,216.678,4765.0
2022-06-08 15:20:00,231.32,231.68,231.32,231.65,9885.0,216.6873,217.0245,216.6873,216.9964,9885.0
2022-06-08 15:30:00,231.72,231.93,231.64,231.81,14523.0,217.062,217.2587,216.9871,217.1463,14523.0
2022-06-08 15:40:00,231.8,231.81,230.99,230.99,23487.0,217.137,217.1463,216.3782,216.3782,23487.0
2022-06-08 15:50:00,230.98,231.44,230.98,231.37,78291.0,216.3688,216.7997,216.3688,216.7342,78291.0
2022-06-09 09:30:00,230.73,231.34,230.0,231.04,18692.0,216.1346,216.7061,215.4508,216.425,18692.0
2022-06-09 09:40:00,230.84,231.1,230.24,230.37,9683.0,216.2377,216.4812,215.6756,215.7974,9683.0
2022-06-09 09:50:00,230.49,231.54,230.47,231.54,6447.0,215.9098,216.8934,215.8911,216.8934,6447.0
2022-06-09 10:00:00,231.45,231.6,230.85,230.91,7767.0,216.8091,216.9496,216.2471,216.3033,7767.0
2022-06-09 10:10:00,230.69,231.14,230.3,230.87,20676.0,216.0972,216.5187,215.7318,216.2658,20676.0
2022-06-09 10:20:00,230.9,231.04,229.91,230.07,9226.0,216.2939,216.425,215.3665,215.5164,9226.0
2022-06-09 10:30:00,230.13,230.38,229.78,229.98,12371.0,215.5726,215.8068,215.2447,215.4321,12371.0
2022-06-09 10:40:00,229.92,229.92,229.54,229.64,4400.0,215.3759,215.3759,215.0199,215.1136,4400.0
2022-06-09 10:50:00,229.59,229.88,229.34,229.85,7721.0,215.0668,215.3384,214.8326,215.3103,7721.0
2022-06-09 11:00:00,229.77,229.96,229.12,229.46,8888.0,215.2354,215.4133,214.6265,214.945,8888.0
2022-06-09 11:10:00,229.36,229.7,229.36,229.4,5198.0,214.8513,215.1698,214.8513,214.8888,5198.0
2022-06-09 11:20:00,229.45,229.62,229.27,229.34,6896.0,214.9356,215.0949,214.767,214.8326,6896.0
2022-06-09 11:30:00,229.38,229.66,229.21,229.57,7310.0,214.87,215.1323,214.7108,215.048,7310.0
2022-06-09 11:40:00,229.59,229.97,229.17,229.17,10408.0,215.0668,215.4227,214.6733,214.6733,10408.0
2022-06-09 11:50:00,229.15,229.55,229.14,229.53,7237.0,214.6546,215.0293,214.6452,215.0105,7237.0
2022-06-09 12:00:00,229.44,229.66,229.39,229.58,5245.0,214.9262,215.1323,214.8794,215.0574,5245.0
2022-06-09 12:10:00,229.52,229.55,229.28,229.37,5266.0,215.0012,215.0293,214.7764,214.8607,5266.0
2022-06-09 12:20:00,229.47,229.78,229.35,229.76,7084.0,214.9543,215.2447,214.8419,215.226,7084.0
2022-06-09 12:30:00,229.74,229.8,229.53,229.65,8168.0,215.2073,215.2635,215.0105,215.123,8168.0
2022-06-09 12:40:00,229.62,229.93,229.55,229.91,5328.0,215.0949,215.3852,215.0293,215.3665,5328.0
2022-06-09 12:50:00,229.98,230.24,229.94,230.24,5358.0,215.4321,215.6756,215.3946,215.6756,5358.0
2022-06-09 13:00:00,230.24,230.34,230.06,230.13,13494.0,215.6756,215.7693,215.507,215.5726,13494.0
2022-06-09 13:10:00,230.16,230.29,230.0,230.0,6080.0,215.6007,215.7225,215.4508,215.4508,6080.0
2022-06-09 13:20:00,230.01,230.05,229.57,229.61,5738.0,215.4602,215.4977,215.048,215.0855,5738.0
2022-06-09 13:30:00,229.61,229.66,229.34,229.55,8708.0,215.0855,215.1323,214.8326,215.0293,8708.0
2022-06-09 13:40:00,229.48,229.68,229.25,229.53,6087.0,214.9637,215.1511,214.7483,215.0105,6087.0
2022-06-09 13:50:00,229.58,229.98,229.56,229.98,3882.0,215.0574,215.4321,215.0387,215.4321,3882.0
2022-06-09 14:00:00,229.97,229.97,229.61,229.75,4039.0,215.4227,215.4227,215.0855,215.2166,4039.0
2022-06-09 14:10:00,229.63,229.88,229.58,229.78,7291.0,215.1042,215.3384,215.0574,215.2447,7291.0
2022-06-09 14:20:00,229.82,229.82,229.5,229.65,5850.0,215.2822,215.2822,214.9824,215.123,5850.0
2022-06-09 14:30:00,229.56,229.6,229.4,229.43,3542.0,215.0387,215.0761,214.8888,214.9169,3542.0
2022-06-09 14:40:00,229.5,229.87,229.45,229.87,4986.0,214.9824,215.329,214.9356,215.329,4986.0
2022-06-09 14:50:00,229.9,230.3,229.83,229.92,11244.0,215.3571,215.7318,215.2916,215.3759,11244.0
2022-06-09 15:00:00,229.89,229.95,229.32,229.32,7950.0,215.3478,215.404,214.8138,214.8138,7950.0
2022-06-09 15:10:00,229.19,229.4,229.11,229.29,5813.0,214.6921,214.8888,214.6171,214.7857,5813.0
2022-06-09 15:20:00,229.39,229.44,228.68,228.71,7473.0,214.8794,214.9262,214.2143,214.2424,7473.0
2022-06-09 15:30:00,228.61,228.67,228.3,228.34,13445.0,214.1487,214.205,213.8584,213.8958,13445.0
2022-06-09 15:40:00,228.13,228.13,227.14,227.39,18477.0,213.6991,213.6991,212.7717,213.0059,18477.0
2022-06-09 15:50:00,227.22,227.68,226.77,226.78,65583.0,212.8467,213.2776,212.4251,212.4345,65583.0
2022-06-10 09:30:00,224.45,226.72,224.33,225.33,120491.0,210.2519,212.3783,210.1395,211.0762,120491.0
2022-06-10 09:40:00,225.46,225.71,224.46,225.08,12822.0,211.198,211.4322,210.2613,210.842,12822.0
2022-06-10 09:50:00,224.97,225.12,224.13,224.93,21119.0,210.739,210.8795,209.9521,210.7015,21119.0
2022-06-10 10:00:00,225.05,225.05,223.35,223.77,24982.0,210.8139,210.8139,209.2215,209.6149,24982.0
2022-06-10 10:10:00,223.84,223.84,223.28,223.5,15640.0,209.6805,209.6805,209.1559,209.362,15640.0
2022-06-10 10:20:00,223.57,223.57,222.9,223.03,20683.0,209.4276,209.4276,208.7999,208.9217,20683.0
2022-06-10 10:30:00,223.05,224.12,223.04,223.9,28945.0,208.9405,209.9428,208.9311,209.7367,28945.0
2022-06-10 10:40:00,223.83,224.82,223.83,224.77,9474.0,209.6711,210.5985,209.6711,210.5517,9474.0
2022-06-10 10:50:00,224.86,225.02,224.44,224.45,8153.0,210.636,210.7858,210.2425,210.2519,8153.0
2022-06-10 11:00:00,224.22,225.06,224.15,224.69,9133.0,210.0364,210.8233,209.9709,210.4767,9133.0
2022-06-10 11:10:00,224.64,224.78,224.32,224.45,10600.0,210.4299,210.561,210.1301,210.2519,10600.0
2022-06-10 11:20:00,224.5,224.55,223.96,224.07,13555.0,210.2987,210.3456,209.7929,209.8959,13555.0
2022-06-10 11:30:00,224.03,224.56,224.0,224.27,22873.0,209.8585,210.3549,209.8304,210.0833,22873.0
2022-06-10 11:40:00,224.12,225.11,224.11,224.7,12637.0,209.9428,210.8701,209.9334,210.4861,12637.0
2022-06-10 11:50:00,224.43,224.67,224.25,224.65,9213.0,210.2332,210.458,210.0645,210.4392,9213.0
2022-06-10 12:00:00,224.7,225.32,224.53,225.31,8938.0,210.4861,211.0669,210.3268,211.0575,8938.0
2022-06-10 12:10:00,225.29,225.45,224.98,225.35,10509.0,211.0388,211.1886,210.7484,211.095,10509.0
2022-06-10 12:20:00,225.39,225.71,224.55,224.87,33643.0,211.1324,211.4322,210.3456,210.6453,33643.0
2022-06-10 12:30:00,224.99,225.08,224.51,224.67,10761.0,210.7577,210.842,210.3081,210.458,10761.0
2022-06-10 12:40:00,224.68,224.71,224.26,224.42,15172.0,210.4673,210.4955,210.0739,210.2238,15172.0
2022-06-10 12:50:00,224.33,224.35,224.01,224.22,10611.0,210.1395,210.1582,209.8397,210.0364,10611.0
2022-06-10 13:00:00,224.28,224.75,224.0,224.68,12538.0,210.0927,210.5329,209.8304,210.4673,12538.0
2022-06-10 13:10:00,224.67,224.89,224.31,224.89,8722.0,210.458,210.6641,210.1208,210.6641,8722.0
2022-06-10 13:20:00,224.91,225.2,224.75,225.2,6599.0,210.6828,210.9545,210.5329,210.9545,6599.0
2022-06-10 13:30:00,225.16,225.17,224.6,225.07,23688.0,210.917,210.9264,210.3924,210.8327,23688.0
2022-06-10 13:40:00,225.03,225.09,224.6,224.9,8043.0,210.7952,210.8514,210.3924,210.6734,8043.0
2022-06-10 13:50:00,224.88,225.07,224.49,224.56,10997.0,210.6547,210.8327,210.2894,210.3549,10997.0
2022-06-10 14:00:00,224.68,224.69,224.3,224.67,10206.0,210.4673,210.4767,210.1114,210.458,10206.0
2022-06-10 14:10:00,224.71,225.03,224.51,225.03,12889.0,210.4955,210.7952,210.3081,210.7952,12889.0
2022-06-10 14:20:00,225.02,225.5,225.0,225.11,11481.0,210.7858,211.2355,210.7671,210.8701,11481.0
2022-06-10 14:30:00,225.27,225.64,225.25,225.48,8148.0,211.02,211.3666,211.0013,211.2167,8148.0
2022-06-10 14:40:00,225.46,225.73,225.21,225.71,13363.0,211.198,211.4509,210.9638,211.4322,13363.0
2022-06-10 14:50:00,225.65,226.32,225.58,225.94,10493.0,211.376,212.0036,211.3104,211.6476,10493.0
2022-06-10 15:00:00,225.88,226.09,225.43,225.88,23185.0,211.5914,211.7882,211.1699,211.5914,23185.0
2022-06-10 15:10:00,225.69,226.32,225.68,226.29,10009.0,211.4135,212.0036,211.4041,211.9755,10009.0
2022-06-10 15:20:00,226.24,226.87,225.71,226.54,14506.0,211.9287,212.5188,211.4322,212.2097,14506.0
2022-06-10 15:30:00,226.48,227.11,226.41,226.72,20303.0,212.1535,212.7436,212.0879,212.3783,20303.0
2022-06-10 15:40:00,226.65,226.79,225.08,225.11,21670.0,212.3127,212.4439,210.842,210.8701,21670.0
2022-06-10 15:50:00,225.07,225.55,224.49,224.54,73878.0,210.8327,211.2823,210.2894,210.3362,73878.0
2022-06-13 09:30:00,220.91,221.65,220.27,220.66,33806.0,206.9358,207.629,206.3363,206.7016,33806.0
2022-06-13 09:40:00,220.5,220.86,220.13,220.47,16422.0,206.5518,206.889,206.2052,206.5237,16422.0
2022-06-13 09:50:00,220.38,221.21,220.34,220.76,30535.0,206.4394,207.2169,206.4019,206.7953,30535.0
2022-06-13 10:00:00,220.8,221.01,220.11,220.18,10890.0,206.8328,207.0295,206.1864,206.252,10890.0
2022-06-13 10:10:00,220.13,220.25,218.75,218.8,18261.0,206.2052,206.3176,204.9125,204.9593,18261.0
2022-06-13 10:20:00,218.78,219.2,218.78,218.98,15404.0,204.9406,205.334,204.9406,205.1279,15404.0
2022-06-13 10:30:00,219.05,219.63,218.94,219.54,12284.0,205.1935,205.7368,205.0904,205.6525,12284.0
2022-06-13 10:40:00,219.48,219.48,218.19,218.51,11375.0,205.5963,205.5963,204.3879,204.6876,11375.0
2022-06-13 10:50:00,218.52,218.91,218.3,218.69,12195.0,204.697,205.0623,204.4909,204.8563,12195.0
2022-06-13 11:00:00,218.72,218.96,218.37,218.41,21494.0,204.8844,205.1092,204.5565,204.594,21494.0
2022-06-13 11:10:00,218.25,218.87,218.21,218.84,18471.0,204.4441,205.0249,204.4066,204.9968,18471.0
2022-06-13 11:20:00,218.88,219.52,218.77,219.03,13656.0,205.0342,205.6338,204.9312,205.1748,13656.0
2022-06-13 11:30:00,219.02,219.49,218.51,219.45,18444.0,205.1654,205.6057,204.6876,205.5682,18444.0
2022-06-13 11:40:00,219.43,219.98,219.28,219.68,11629.0,205.5494,206.0647,205.4089,205.7836,11629.0
2022-06-13 11:50:00,219.74,219.82,219.21,219.81,15315.0,205.8398,205.9148,205.3434,205.9054,15315.0
2022-06-13 12:00:00,219.77,220.6,219.65,220.23,12327.0,205.8679,206.6454,205.7555,206.2988,12327.0
2022-06-13 12:10:00,220.08,220.48,219.55,219.89,13877.0,206.1583,206.533,205.6619,205.9804,13877.0
2022-06-13 12:20:00,219.93,220.18,219.69,219.87,9856.0,206.0178,206.252,205.793,205.9616,9856.0
2022-06-13 12:30:00,219.82,220.44,219.47,220.16,12160.0,205.9148,206.4956,205.5869,206.2333,12160.0
2022-06-13 12:40:00,220.12,220.15,219.09,219.25,9527.0,206.1958,206.2239,205.231,205.3808,9527.0
2022-06-13 12:50:00,219.22,219.63,219.2,219.2,8705.0,205.3527,205.7368,205.334,205.334,8705.0
2022-06-13 13:00:00,219.24,219.3,219.03,219.24,8677.0,205.3715,205.4277,205.1748,205.3715,8677.0
2022-06-13 13:10:00,219.13,219.13,218.74,218.96,9933.0,205.2684,205.2684,204.9031,205.1092,9933.0
2022-06-13 13:20:00,218.86,218.93,218.45,218.68,11825.0,205.0155,205.0811,204.6314,204.8469,11825.0
2022-06-13 13:30:00,218.68,218.94,218.38,218.86,11432.0,204.8469,205.0904,204.5659,205.0155,11432.0
2022-06-13 13:40:00,218.85,220.13,218.8,220.13,8467.0,205.0061,206.2052,204.9593,206.2052,8467.0
2022-06-13 13:50:00,220.18,220.22,219.64,219.97,8645.0,206.252,206.2895,205.7462,206.0553,8645.0
2022-06-13 14:00:00,219.99,220.02,219.4,219.4,11208.0,206.074,206.1021,205.5213,205.5213,11208.0
2022-06-13 14:10:00,219.34,219.54,219.15,219.5,7756.0,205.4651,205.6525,205.2872,205.615,7756.0
2022-06-13 14:20:00,219.55,219.79,219.36,219.5,6915.0,205.6619,205.8867,205.4839,205.615,6915.0
2022-06-13 14:30:00,219.43,219.53,218.89,219.32,15712.0,205.5494,205.6431,205.0436,205.4464,15712.0
2022-06-13 14:40:00,219.42,219.59,219.06,219.18,12426.0,205.5401,205.6993,205.2029,205.3153,12426.0
2022-06-13 14:50:00,219.1,219.2,218.54,218.65,14979.0,205.2403,205.334,204.7157,204.8188,14979.0
2022-06-13 15:00:00,218.53,218.8,218.29,218.45,13680.0,204.7064,204.9593,204.4816,204.6314,13680.0
2022-06-13 15:10:00,218.46,218.98,217.96,218.39,20387.0,204.6408,205.1279,204.1724,204.5752,20387.0
2022-06-13 15:20:00,218.23,218.62,217.74,217.88,25832.0,204.4254,204.7907,203.9664,204.0975,25832.0
2022-06-13 15:30:00,217.89,218.12,217.19,217.62,31537.0,204.1069,204.3223,203.4511,203.8539,31537.0
2022-06-13 15:40:00,217.54,217.58,217.01,217.17,30728.0,203.779,203.8165,203.2825,203.4324,30728.0
2022-06-13 15:50:00,217.31,217.77,216.66,217.67,103297.0,203.5636,203.9945,202.9547,203.9008,103297.0
2022-06-14 09:30:00,218.36,218.75,217.32,218.26,29847.0,204.5471,204.9125,203.5729,204.4535,29847.0
2022-06-14 09:40:00,218.15,218.15,217.23,217.7,14913.0,204.3504,204.3504,203.4886,203.9289,14913.0
2022-06-14 09:50:00,217.68,218.29,217.1,218.21,14154.0,203.9101,204.4816,203.3668,204.4066,14154.0
2022-06-14 10:00:00,218.19,218.87,218.19,218.49,14658.0,204.3879,205.0249,204.3879,204.6689,14658.0
2022-06-14 10:10:00,218.46,218.75,218.06,218.06,13980.0,204.6408,204.9125,204.2661,204.2661,13980.0
2022-06-14 10:20:00,218.06,218.21,217.66,217.92,29801.0,204.2661,204.4066,203.8914,204.135,29801.0
2022-06-14 10:30:00,217.77,217.77,217.0,217.01,15923.0,203.9945,203.9945,203.2732,203.2825,15923.0
2022-06-14 10:40:00,216.94,217.02,215.99,216.95,15596.0,203.217,203.2919,202.3271,203.2263,15596.0
2022-06-14 10:50:00,216.86,217.8,216.72,217.47,12301.0,203.142,204.0226,203.0109,203.7134,12301.0
2022-06-14 11:00:00,217.49,217.77,217.02,217.03,12013.0,203.7322,203.9945,203.2919,203.3013,12013.0
2022-06-14 11:10:00,216.89,217.01,216.29,216.31,13527.0,203.1701,203.2825,202.6081,202.6268,13527.0
2022-06-14 11:20:00,216.27,216.52,215.74,216.17,9328.0,202.5893,202.8235,202.0929,202.4957,9328.0
2022-06-14 11:30:00,216.04,216.58,215.65,216.28,7691.0,202.3739,202.8797,202.0086,202.5987,7691.0
2022-06-14 11:40:00,216.3,216.72,216.0,216.13,9923.0,202.6174,203.0109,202.3364,202.4582,9923.0
2022-06-14 11:50:00,216.06,216.5,215.81,216.38,16669.0,202.3926,202.8048,202.1584,202.6924,16669.0
2022-06-14 12:00:00,216.26,216.26,215.71,216.02,9479.0,202.58,202.58,202.0648,202.3552,9479.0
2022-06-14 12:10:00,216.14,216.46,215.73,216.01,11943.0,202.4676,202.7673,202.0835,202.3458,11943.0
2022-06-14 12:20:00,216.1,216.25,215.46,215.67,9358.0,202.4301,202.5706,201.8306,202.0273,9358.0
2022-06-14 12:30:00,215.74,215.74,214.72,214.96,17831.0,202.0929,202.0929,201.1374,201.3622,17831.0
2022-06-14 12:40:00,215.0,215.11,214.81,215.0,11023.0,201.3997,201.5027,201.2217,201.3997,11023.0
2022-06-14 12:50:00,215.0,215.32,214.82,215.32,9422.0,201.3997,201.6994,201.2311,201.6994,9422.0
2022-06-14 13:00:00,215.34,216.32,215.33,216.14,15191.0,201.7182,202.6362,201.7088,202.4676,15191.0
2022-06-14 13:10:00,216.12,216.79,215.7,216.78,7411.0,202.4488,203.0764,202.0554,203.0671,7411.0
2022-06-14 13:20:00,216.78,216.87,216.14,216.17,9825.0,203.0671,203.1514,202.4676,202.4957,9825.0
2022-06-14 13:30:00,216.1,216.26,215.5,215.69,13425.0,202.4301,202.58,201.868,202.046,13425.0
2022-06-14 13:40:00,215.63,215.78,215.2,215.61,8990.0,201.9898,202.1303,201.587,201.9711,8990.0
2022-06-14 13:50:00,215.67,216.1,215.49,215.84,8826.0,202.0273,202.4301,201.8587,202.1865,8826.0
2022-06-14 14:00:00,215.81,216.5,215.81,216.36,9105.0,202.1584,202.8048,202.1584,202.6736,9105.0
2022-06-14 14:10:00,216.3,216.3,215.59,215.95,8779.0,202.6174,202.6174,201.9524,202.2896,8779.0
2022-06-14 14:20:00,215.96,216.29,215.73,215.74,18790.0,202.299,202.6081,202.0835,202.0929,18790.0
2022-06-14 14:30:00,215.68,215.79,215.31,215.79,8891.0,202.0367,202.1397,201.6901,202.1397,8891.0
2022-06-14 14:40:00,215.71,215.71,214.9,214.98,20263.0,202.0648,202.0648,201.306,201.3809,20263.0
2022-06-14 14:50:00,214.85,215.42,214.85,215.26,14207.0,201.2592,201.7931,201.2592,201.6432,14207.0
2022-06-14 15:00:00,215.22,215.53,214.94,215.15,14655.0,201.6058,201.8962,201.3435,201.5402,14655.0
2022-06-14 15:10:00,215.1,215.19,214.35,214.42,16608.0,201.4934,201.5777,200.7908,200.8564,16608.0
2022-06-14 15:20:00,214.5,215.39,214.36,215.32,16460.0,200.9313,201.765,200.8002,201.6994,16460.0
2022-06-14 15:30:00,215.29,216.25,215.29,215.99,28624.0,201.6713,202.5706,201.6713,202.3271,28624.0
2022-06-14 15:40:00,215.99,216.43,215.52,216.38,19578.0,202.3271,202.7392,201.8868,202.6924,19578.0
2022-06-14 15:50:00,216.36,216.39,215.59,216.01,57425.0,202.6736,202.7018,201.9524,202.3458,57425.0
2022-06-15 09:30:00,217.2,218.04,217.2,217.36,23589.0,203.4605,204.2474,203.4605,203.6104,23589.0
2022-06-15 09:40:00,217.36,218.81,217.35,218.81,12241.0,203.6104,204.9687,203.601,204.9687,12241.0
2022-06-15 09:50:00,218.82,219.15,218.48,218.97,14542.0,204.978,205.2872,204.6595,205.1185,14542.0
2022-06-15 10:00:00,218.96,219.4,218.52,219.12,14084.0,205.1092,205.5213,204.697,205.2591,14084.0
2022-06-15 10:10:00,218.96,219.16,218.66,218.8,10416.0,205.1092,205.2965,204.8282,204.9593,10416.0
2022-06-15 10:20:00,218.78,219.71,218.55,219.61,22031.0,204.9406,205.8117,204.7251,205.7181,22031.0
2022-06-15 10:30:00,219.63,219.71,219.36,219.49,16747.0,205.7368,205.8117,205.4839,205.6057,16747.0
2022-06-15 10:40:00,219.49,219.65,219.32,219.55,23868.0,205.6057,205.7555,205.4464,205.6619,23868.0
2022-06-15 10:50:00,219.5,219.6,218.9,218.94,28452.0,205.615,205.7087,205.053,205.0904,28452.0
2022-06-15 11:00:00,218.82,218.82,217.74,217.75,14148.0,204.978,204.978,203.9664,203.9757,14148.0
2022-06-15 11:10:00,217.62,217.67,217.24,217.38,8321.0,203.8539,203.9008,203.498,203.6291,8321.0
2022-06-15 11:20:00,217.46,217.8,217.3,217.7,9209.0,203.7041,204.0226,203.5542,203.9289,9209.0
2022-06-15 11:30:00,217.73,217.84,217.39,217.72,15719.0,203.957,204.06,203.6385,203.9476,15719.0
2022-06-15 11:40:00,217.69,218.0,217.54,217.83,8309.0,203.9195,204.2099,203.779,204.0507,8309.0
2022-06-15 11:50:00,217.92,218.47,217.89,218.4,9684.0,204.135,204.6502,204.1069,204.5846,9684.0
2022-06-15 12:00:00,218.34,218.36,217.89,218.06,10424.0,204.5284,204.5471,204.1069,204.2661,10424.0
2022-06-15 12:10:00,218.14,218.36,218.1,218.25,5933.0,204.3411,204.5471,204.3036,204.4441,5933.0
2022-06-15 12:20:00,218.21,218.81,218.21,218.65,8892.0,204.4066,204.9687,204.4066,204.8188,8892.0
2022-06-15 12:30:00,218.75,218.9,218.61,218.76,8060.0,204.9125,205.053,204.7813,204.9218,8060.0
2022-06-15 12:40:00,218.79,218.81,218.33,218.53,5321.0,204.9499,204.9687,204.519,204.7064,5321.0
2022-06-15 12:50:00,218.46,218.46,217.83,218.01,8769.0,204.6408,204.6408,204.0507,204.2193,8769.0
2022-06-15 13:00:00,217.94,218.4,217.82,218.16,8580.0,204.1537,204.5846,204.0413,204.3598,8580.0
2022-06-15 13:10:00,218.13,218.34,218.02,218.3,11400.0,204.3317,204.5284,204.2286,204.4909,11400.0
2022-06-15 13:20:00,218.37,218.38,218.13,218.3,8692.0,204.5565,204.5659,204.3317,204.4909,8692.0
2022-06-15 13:30:00,218.29,218.35,217.82,217.87,30332.0,204.4816,204.5378,204.0413,204.0881,30332.0
2022-06-15 13:40:00,217.91,218.03,217.48,217.5,8462.0,204.1256,204.238,203.7228,203.7415,8462.0
2022-06-15 13:50:00,217.49,218.02,217.0,217.49,29774.0,203.7322,204.2286,203.2732,203.7322,29774.0
2022-06-15 14:00:00,217.3,218.24,216.44,217.14,17171.0,203.5542,204.4347,202.7486,203.4043,17171.0
2022-06-15 14:10:00,217.06,217.88,216.6,217.55,9030.0,203.3294,204.0975,202.8985,203.7884,9030.0
2022-06-15 14:20:00,217.58,217.87,216.76,216.9,11391.0,203.8165,204.0881,203.0483,203.1795,11391.0
2022-06-15 14:30:00,216.84,217.73,215.32,217.47,28574.0,203.1233,203.957,201.6994,203.7134,28574.0
2022-06-15 14:40:00,217.33,219.6,217.31,218.9,40161.0,203.5823,205.7087,203.5636,205.053,40161.0
2022-06-15 14:50:00,218.91,219.1,217.81,218.03,21473.0,205.0623,205.2403,204.0319,204.238,21473.0
2022-06-15 15:00:00,218.14,218.87,218.1,218.72,17730.0,204.3411,205.0249,204.3036,204.8844,17730.0
2022-06-15 15:10:00,218.69,218.79,218.0,218.33,15762.0,204.8563,204.9499,204.2099,204.519,15762.0
2022-06-15 15:20:00,218.41,219.93,218.41,219.93,21629.0,204.594,206.0178,204.594,206.0178,21629.0
2022-06-15 15:30:00,219.95,220.71,219.49,219.64,23546.0,206.0366,206.7485,205.6057,205.7462,23546.0
2022-06-15 15:40:00,219.65,219.78,218.65,219.05,32396.0,205.7555,205.8773,204.8188,205.1935,32396.0
2022-06-15 15:50:00,219.06,219.06,217.82,217.91,103827.0,205.2029,205.2029,204.0413,204.1256,103827.0
2022-06-16 09:30:00,214.71,215.49,214.2,214.37,31692.0,201.128,201.8587,200.6503,200.8095,31692.0
2022-06-16 09:40:00,214.28,214.73,213.48,214.59,20553.0,200.7252,201.1468,199.9758,201.0156,20553.0
2022-06-16 09:50:00,214.86,215.0,214.08,214.41,15234.0,201.2685,201.3997,200.5379,200.847,15234.0
2022-06-16 10:00:00,214.57,215.27,214.14,214.53,22114.0,200.9969,201.6526,200.5941,200.9594,22114.0
2022-06-16 10:10:00,214.68,214.81,214.38,214.64,19697.0,201.0999,201.2217,200.8189,201.0625,19697.0
2022-06-16 10:20:00,214.71,215.68,214.66,215.59,10304.0,201.128,202.0367,201.0812,201.9524,10304.0
2022-06-16 10:30:00,215.55,215.55,214.47,214.47,10755.0,201.9149,201.9149,200.9032,200.9032,10755.0
2022-06-16 10:40:00,214.52,214.88,213.85,213.96,20012.0,200.95,201.2873,200.3224,200.4255,20012.0
2022-06-16 10:50:00,213.8,213.8,212.44,212.87,17760.0,200.2756,200.2756,199.0016,199.4044,17760.0
2022-06-16 11:00:00,212.85,212.98,212.59,212.98,11952.0,199.3857,199.5075,199.1421,199.5075,11952.0
2022-06-16 11:10:00,213.02,213.7,212.69,213.56,11298.0,199.5449,200.1819,199.2358,200.0508,11298.0
2022-06-16 11:20:00,213.5,214.3,213.28,213.83,14315.0,199.9946,200.744,199.7885,200.3037,14315.0
2022-06-16 11:30:00,213.89,214.2,213.54,214.2,14392.0,200.3599,200.6503,200.032,200.6503,14392.0
2022-06-16 11:40:00,214.06,214.09,213.55,213.75,8725.0,200.5191,200.5472,200.0414,200.2288,8725.0
2022-06-16 11:50:00,213.75,214.08,213.48,214.01,12026.0,200.2288,200.5379,199.9758,200.4723,12026.0
2022-06-16 12:00:00,214.18,214.18,213.45,213.54,8157.0,200.6315,200.6315,199.9477,200.032,8157.0
2022-06-16 12:10:00,213.56,213.82,213.34,213.53,7827.0,200.0508,200.2943,199.8447,200.0227,7827.0
2022-06-16 12:20:00,213.52,213.54,213.06,213.5,10202.0,200.0133,200.032,199.5824,199.9946,10202.0
2022-06-16 12:30:00,213.44,213.62,213.07,213.19,8383.0,199.9384,200.107,199.5918,199.7042,8383.0
2022-06-16 12:40:00,213.19,213.43,212.95,213.31,7824.0,199.7042,199.929,199.4794,199.8166,7824.0
2022-06-16 12:50:00,213.3,213.4,212.63,212.84,11548.0,199.8072,199.9009,199.1796,199.3763,11548.0
2022-06-16 13:00:00,213.04,213.71,212.85,213.6,6687.0,199.5637,200.1913,199.3857,200.0882,6687.0
2022-06-16 13:10:00,213.42,213.53,213.16,213.34,5341.0,199.9196,200.0227,199.6761,199.8447,5341.0
2022-06-16 13:20:00,213.24,213.61,212.9,213.4,10679.0,199.751,200.0976,199.4325,199.9009,10679.0
2022-06-16 13:30:00,213.31,213.68,213.16,213.6,14516.0,199.8166,200.1632,199.6761,200.0882,14516.0
2022-06-16 13:40:00,213.6,213.63,212.96,213.36,10599.0,200.0882,200.1163,199.4887,199.8634,10599.0
2022-06-16 13:50:00,213.33,213.44,213.02,213.1,9537.0,199.8353,199.9384,199.5449,199.6199,9537.0
2022-06-16 14:00:00,213.11,213.27,212.68,212.75,8782.0,199.6292,199.7791,199.2264,199.292,8782.0
2022-06-16 14:10:00,212.93,213.05,212.61,212.7,12378.0,199.4606,199.573,199.1609,199.2452,12378.0
2022-06-16 14:20:00,212.69,212.76,212.37,212.46,11760.0,199.2358,199.3014,198.936,199.0204,11760.0
2022-06-16 14:30:00,212.46,212.5,211.82,212.04,18511.0,199.0204,199.0578,198.4208,198.6269,18511.0
2022-06-16 14:40:00,212.09,212.77,211.41,211.49,13835.0,198.6738,199.3107,198.0368,198.1117,13835.0
2022-06-16 14:50:00,211.58,211.8,211.32,211.41,10966.0,198.196,198.4021,197.9525,198.0368,10966.0
2022-06-16 15:00:00,211.47,212.26,211.47,212.26,15512.0,198.093,198.833,198.093,198.833,15512.0
2022-06-16 15:10:00,212.43,212.61,211.85,212.48,14608.0,198.9922,199.1609,198.4489,199.0391,14608.0
2022-06-16 15:20:00,212.58,212.88,212.21,212.52,15605.0,199.1328,199.4138,198.7862,199.0766,15605.0
2022-06-16 15:30:00,212.53,212.58,211.81,212.28,22061.0,199.0859,199.1328,198.4115,198.8517,22061.0
2022-06-16 15:40:00,212.33,212.63,211.54,211.57,37788.0,198.8986,199.1796,198.1585,198.1867,37788.0
2022-06-16 15:50:00,211.69,212.05,211.3,211.92,129064.0,198.2991,198.6363,197.9337,198.5145,129064.0
2022-06-17 09:30:00,212.21,212.76,211.08,212.28,275127.0,198.7862,199.3014,197.7276,198.8517,275127.0
2022-06-17 09:40:00,212.27,213.11,212.01,212.39,23070.0,198.8424,199.6292,198.5988,198.9548,23070.0
2022-06-17 09:50:00,212.33,213.39,212.16,213.18,12871.0,198.8986,199.8915,198.7393,199.6948,12871.0
2022-06-17 10:00:00,212.95,212.99,212.16,212.26,12447.0,199.4794,199.5168,198.7393,198.833,12447.0
2022-06-17 10:10:00,212.42,212.52,211.1,211.25,22957.0,198.9829,199.0766,197.7464,197.8869,22957.0
2022-06-17 10:20:00,211.25,211.25,209.37,209.71,32594.0,197.8869,197.8869,196.1258,196.4443,32594.0
2022-06-17 10:30:00,209.78,210.16,208.9,208.96,31566.0,196.5099,196.8658,195.6855,195.7418,31566.0
2022-06-17 10:40:00,208.89,209.19,208.52,208.52,18783.0,195.6762,195.9572,195.3296,195.3296,18783.0
2022-06-17 10:50:00,208.49,209.15,208.12,208.93,17765.0,195.3015,195.9197,194.9549,195.7137,17765.0
2022-06-17 11:00:00,208.94,210.16,208.68,209.94,34315.0,195.723,196.8658,195.4795,196.6598,34315.0
2022-06-17 11:10:00,209.94,210.79,209.83,210.65,20994.0,196.6598,197.456,196.5567,197.3248,20994.0
2022-06-17 11:20:00,210.63,210.69,209.66,210.45,14779.0,197.3061,197.3623,196.3975,197.1375,14779.0
2022-06-17 11:30:00,210.45,211.03,210.15,210.38,15609.0,197.1375,197.6808,196.8565,197.0719,15609.0
2022-06-17 11:40:00,210.62,210.74,209.86,210.15,14527.0,197.2967,197.4092,196.5848,196.8565,14527.0
2022-06-17 11:50:00,210.11,210.27,209.65,209.82,38664.0,196.819,196.9689,196.3881,196.5474,38664.0
2022-06-17 12:00:00,209.75,209.75,208.92,209.09,23081.0,196.4818,196.4818,195.7043,195.8635,23081.0
2022-06-17 12:10:00,209.13,209.81,208.7,209.28,22212.0,195.901,196.538,195.4982,196.0415,22212.0
2022-06-17 12:20:00,209.32,209.73,208.99,209.66,22878.0,196.079,196.463,195.7699,196.3975,22878.0
2022-06-17 12:30:00,209.6,209.62,209.05,209.42,11255.0,196.3413,196.36,195.8261,196.1727,11255.0
2022-06-17 12:40:00,209.3,209.38,208.77,208.98,14889.0,196.0602,196.1352,195.5638,195.7605,14889.0
2022-06-17 12:50:00,209.03,209.13,208.39,208.92,11203.0,195.8073,195.901,195.2078,195.7043,11203.0
2022-06-17 13:00:00,208.96,210.62,208.95,210.47,25846.0,195.7418,197.2967,195.7324,197.1562,25846.0
2022-06-17 13:10:00,210.34,210.65,210.1,210.16,16650.0,197.0345,197.3248,196.8096,196.8658,16650.0
2022-06-17 13:20:00,210.1,210.38,209.61,209.85,17121.0,196.8096,197.0719,196.3506,196.5755,17121.0
2022-06-17 13:30:00,209.87,210.32,209.61,209.93,16799.0,196.5942,197.0157,196.3506,196.6504,16799.0
2022-06-17 13:40:00,209.93,210.32,209.42,209.73,14872.0,196.6504,197.0157,196.1727,196.463,14872.0
2022-06-17 13:50:00,209.85,210.07,209.54,209.68,11816.0,196.5755,196.7815,196.2851,196.4162,11816.0
2022-06-17 14:00:00,209.8,210.12,209.7,210.06,13863.0,196.5286,196.8284,196.4349,196.7722,13863.0
2022-06-17 14:10:00,210.04,210.69,210.04,210.5,13110.0,196.7534,197.3623,196.7534,197.1843,13110.0
2022-06-17 14:20:00,210.53,210.69,209.99,210.06,15514.0,197.2124,197.3623,196.7066,196.7722,15514.0
2022-06-17 14:30:00,209.88,210.3,209.58,210.28,15382.0,196.6036,196.997,196.3225,196.9783,15382.0
2022-06-17 14:40:00,210.46,210.67,209.99,210.0,19509.0,197.1469,197.3436,196.7066,196.716,19509.0
2022-06-17 14:50:00,209.94,210.15,209.53,209.76,19257.0,196.6598,196.8565,196.2757,196.4911,19257.0
2022-06-17 15:00:00,209.81,210.22,209.52,209.63,27826.0,196.538,196.922,196.2663,196.3694,27826.0
2022-06-17 15:10:00,209.62,209.62,208.74,209.13,30316.0,196.36,196.36,195.5357,195.901,30316.0
2022-06-17 15:20:00,209.11,209.86,209.11,209.6,36567.0,195.8823,196.5848,195.8823,196.3413,36567.0
2022-06-17 15:30:00,209.69,209.76,208.94,209.71,56083.0,196.4256,196.4911,195.723,196.4443,56083.0
2022-06-17 15:40:00,209.78,210.2,209.45,210.08,73836.0,196.5099,196.9033,196.2008,196.7909,73836.0
2022-06-17 15:50:00,210.04,211.37,209.7,209.77,260459.0,196.7534,197.9993,196.4349,196.5005,260459.0
2022-06-21 09:30:00,211.56,213.68,211.56,212.56,42321.0,198.1773,200.1632,198.1773,199.114,42321.0
2022-06-21 09:40:00,212.51,213.21,212.51,213.21,9255.0,199.0672,199.7229,199.0672,199.7229,9255.0
2022-06-21 09:50:00,213.32,214.77,212.92,214.39,25645.0,199.826,201.1842,199.4513,200.8283,25645.0
2022-06-21 10:00:00,214.25,214.58,214.11,214.31,11260.0,200.6971,201.0062,200.566,200.7533,11260.0
2022-06-21 10:10:00,214.27,214.58,214.04,214.46,20423.0,200.7159,201.0062,200.5004,200.8938,20423.0
2022-06-21 10:20:00,214.4,215.02,214.22,214.72,16214.0,200.8376,201.4184,200.669,201.1374,16214.0
2022-06-21 10:30:00,215.02,215.46,214.8,215.46,11953.0,201.4184,201.8306,201.2123,201.8306,11953.0
2022-06-21 10:40:00,215.47,215.6,215.1,215.6,11781.0,201.8399,201.9617,201.4934,201.9617,11781.0
2022-06-21 10:50:00,215.6,215.69,215.25,215.53,8121.0,201.9617,202.046,201.6339,201.8962,8121.0
2022-06-21 11:00:00,215.58,215.9,215.5,215.72,13979.0,201.943,202.2427,201.868,202.0741,13979.0
2022-06-21 11:10:00,215.47,215.48,214.94,215.16,8231.0,201.8399,201.8493,201.3435,201.5496,8231.0
2022-06-21 11:20:00,215.15,215.22,214.72,215.22,10638.0,201.5402,201.6058,201.1374,201.6058,10638.0
2022-06-21 11:30:00,215.05,215.41,214.87,215.06,8011.0,201.4465,201.7837,201.2779,201.4559,8011.0
2022-06-21 11:40:00,215.08,215.41,214.91,215.1,6283.0,201.4746,201.7837,201.3154,201.4934,6283.0
2022-06-21 11:50:00,215.2,215.3,214.91,215.06,6441.0,201.587,201.6807,201.3154,201.4559,6441.0
2022-06-21 12:00:00,215.03,215.57,215.03,215.29,6622.0,201.4278,201.9336,201.4278,201.6713,6622.0
2022-06-21 12:10:00,215.65,216.1,215.43,216.05,8335.0,202.0086,202.4301,201.8025,202.3833,8335.0
2022-06-21 12:20:00,216.05,216.24,215.8,216.18,9229.0,202.3833,202.5612,202.1491,202.505,9229.0
2022-06-21 12:30:00,216.18,216.19,215.79,215.98,7861.0,202.505,202.5144,202.1397,202.3177,7861.0
2022-06-21 12:40:00,216.02,216.31,215.85,216.25,8787.0,202.3552,202.6268,202.1959,202.5706,8787.0
2022-06-21 12:50:00,216.32,216.78,216.18,216.77,10311.0,202.6362,203.0671,202.505,203.0577,10311.0
2022-06-21 13:00:00,216.66,216.88,216.46,216.72,14897.0,202.9547,203.1608,202.7673,203.0109,14897.0
2022-06-21 13:10:00,216.66,216.92,216.59,216.73,15152.0,202.9547,203.1982,202.8891,203.0202,15152.0
2022-06-21 13:20:00,216.77,216.91,216.59,216.74,6975.0,203.0577,203.1889,202.8891,203.0296,6975.0
2022-06-21 13:30:00,216.8,217.22,216.8,217.08,6901.0,203.0858,203.4792,203.0858,203.3481,6901.0
2022-06-21 13:40:00,217.0,217.33,216.87,217.33,12119.0,203.2732,203.5823,203.1514,203.5823,12119.0
2022-06-21 13:50:00,217.33,217.33,216.99,217.09,8134.0,203.5823,203.5823,203.2638,203.3575,8134.0
2022-06-21 14:00:00,217.09,217.81,217.07,217.81,13948.0,203.3575,204.0319,203.3387,204.0319,13948.0
2022-06-21 14:10:00,217.89,218.11,217.47,217.5,8794.0,204.1069,204.3129,203.7134,203.7415,8794.0
2022-06-21 14:20:00,217.59,217.92,217.53,217.92,10656.0,203.8258,204.135,203.7696,204.135,10656.0
2022-06-21 14:30:00,218.01,218.09,217.82,217.82,7519.0,204.2193,204.2942,204.0413,204.0413,7519.0
2022-06-21 14:40:00,217.82,218.4,217.82,218.26,13648.0,204.0413,204.5846,204.0413,204.4535,13648.0
2022-06-21 14:50:00,218.27,218.47,218.11,218.17,17763.0,204.4628,204.6502,204.3129,204.3692,17763.0
2022-06-21 15:00:00,218.12,218.18,217.23,217.38,29452.0,204.3223,204.3785,203.4886,203.6291,29452.0
2022-06-21 15:10:00,217.33,217.67,217.11,217.37,24419.0,203.5823,203.9008,203.3762,203.6198,24419.0
2022-06-21 15:20:00,217.34,217.56,217.21,217.55,13723.0,203.5917,203.7977,203.4699,203.7884,13723.0
2022-06-21 15:30:00,217.58,217.61,217.22,217.61,24971.0,203.8165,203.8446,203.4792,203.8446,24971.0
2022-06-21 15:40:00,217.6,217.6,216.88,217.19,26265.0,203.8352,203.8352,203.1608,203.4511,26265.0
2022-06-21 15:50:00,217.26,217.4,216.44,216.54,80359.0,203.5167,203.6479,202.7486,202.8423,80359.0
2022-06-22 09:30:00,213.36,215.73,212.87,214.6,25359.0,199.8634,202.0835,199.4044,201.025,25359.0
2022-06-22 09:40:00,214.6,215.69,214.6,215.07,12223.0,201.025,202.046,201.025,201.4653,12223.0
2022-06-22 09:50:00,215.17,216.13,214.92,215.05,33282.0,201.5589,202.4582,201.3247,201.4465,33282.0
2022-06-22 10:00:00,214.92,215.56,214.64,215.54,10820.0,201.3247,201.9243,201.0625,201.9055,10820.0
2022-06-22 10:10:00,215.56,216.09,215.34,215.9,15729.0,201.9243,202.4207,201.7182,202.2427,15729.0
2022-06-22 10:20:00,216.05,216.96,215.99,216.75,12027.0,202.3833,203.2357,202.3271,203.039,12027.0
2022-06-22 10:30:00,216.66,217.55,216.6,217.17,16666.0,202.9547,203.7884,202.8985,203.4324,16666.0
2022-06-22 10:40:00,217.34,217.35,216.85,217.19,6442.0,203.5917,203.601,203.1327,203.4511,6442.0
2022-06-22 10:50:00,217.09,217.35,216.74,216.89,6830.0,203.3575,203.601,203.0296,203.1701,6830.0
2022-06-22 11:00:00,216.86,216.95,216.12,216.49,8350.0,203.142,203.2263,202.4488,202.7954,8350.0
2022-06-22 11:10:00,216.56,217.43,216.35,217.22,10413.0,202.861,203.676,202.6643,203.4792,10413.0
2022-06-22 11:20:00,217.22,217.76,217.05,217.49,6942.0,203.4792,203.9851,203.32,203.7322,6942.0
2022-06-22 11:30:00,217.54,217.78,217.34,217.68,5711.0,203.779,204.0038,203.5917,203.9101,5711.0
2022-06-22 11:40:00,217.68,217.71,216.64,217.0,6364.0,203.9101,203.9383,202.9359,203.2732,6364.0
2022-06-22 11:50:00,217.33,217.34,216.78,216.78,6433.0,203.5823,203.5917,203.0671,203.0671,6433.0
2022-06-22 12:00:00,216.77,217.42,216.66,216.7,10668.0,203.0577,203.6666,202.9547,202.9921,10668.0
2022-06-22 12:10:00,216.8,217.33,216.77,217.33,6062.0,203.0858,203.5823,203.0577,203.5823,6062.0
2022-06-22 12:20:00,217.24,217.5,217.13,217.3,6662.0,203.498,203.7415,203.3949,203.5542,6662.0
2022-06-22 12:30:00,217.15,217.42,217.15,217.19,5876.0,203.4137,203.6666,203.4137,203.4511,5876.0
2022-06-22 12:40:00,217.2,217.63,217.2,217.45,7468.0,203.4605,203.8633,203.4605,203.6947,7468.0
2022-06-22 12:50:00,217.55,217.55,216.86,217.43,8463.0,203.7884,203.7884,203.142,203.676,8463.0
2022-06-22 13:00:00,217.42,217.42,216.82,217.18,10159.0,203.6666,203.6666,203.1046,203.4418,10159.0
2022-06-22 13:10:00,217.12,217.76,217.12,217.71,7098.0,203.3856,203.9851,203.3856,203.9383,7098.0
2022-06-22 13:20:00,217.8,218.11,217.75,217.88,7365.0,204.0226,204.3129,203.9757,204.0975,7365.0
2022-06-22 13:30:00,217.88,217.88,217.47,217.84,7092.0,204.0975,204.0975,203.7134,204.06,7092.0
2022-06-22 13:40:00,217.84,218.23,217.75,218.23,8319.0,204.06,204.4254,203.9757,204.4254,8319.0
2022-06-22 13:50:00,218.17,218.2,217.83,218.05,7353.0,204.3692,204.3973,204.0507,204.2567,7353.0
2022-06-22 14:00:00,218.13,218.79,217.92,218.79,9167.0,204.3317,204.9499,204.135,204.9499,9167.0
2022-06-22 14:10:00,218.73,218.91,218.51,218.61,10168.0,204.8937,205.0623,204.6876,204.7813,10168.0
2022-06-22 14:20:00,218.6,218.6,217.99,218.05,7470.0,204.772,204.772,204.2005,204.2567,7470.0
2022-06-22 14:30:00,218.1,218.33,217.83,217.95,12341.0,204.3036,204.519,204.0507,204.1631,12341.0
2022-06-22 14:40:00,217.95,218.0,217.25,217.31,11386.0,204.1631,204.2099,203.5073,203.5636,11386.0
2022-06-22 14:50:00,217.25,217.73,217.1,217.59,10638.0,203.5073,203.957,203.3668,203.8258,10638.0
2022-06-22 15:00:00,217.65,217.65,217.22,217.41,7962.0,203.882,203.882,203.4792,203.6572,7962.0
2022-06-22 15:10:00,217.39,217.8,217.2,217.55,14758.0,203.6385,204.0226,203.4605,203.7884,14758.0
2022-06-22 15:20:00,217.65,217.88,217.34,217.44,10028.0,203.882,204.0975,203.5917,203.6853,10028.0
2022-06-22 15:30:00,217.43,217.58,216.68,216.75,19136.0,203.676,203.8165,202.9734,203.039,19136.0
2022-06-22 15:40:00,216.74,216.96,216.16,216.49,24423.0,203.0296,203.2357,202.4863,202.7954,24423.0
2022-06-22 15:50:00,216.46,216.87,215.97,215.98,98022.0,202.7673,203.1514,202.3083,202.3177,98022.0
2022-06-23 09:30:00,216.25,217.6,216.19,217.6,26236.0,202.5706,203.8352,202.5144,203.8352,26236.0
2022-06-23 09:40:00,217.54,217.85,216.3,216.63,9276.0,203.779,204.0694,202.6174,202.9266,9276.0
2022-06-23 09:50:00,216.44,216.78,215.67,216.68,11201.0,202.7486,203.0671,202.0273,202.9734,11201.0
2022-06-23 10:00:00,216.58,217.07,216.13,216.13,7436.0,202.8797,203.3387,202.4582,202.4582,7436.0
2022-06-23 10:10:00,216.07,216.27,215.78,216.03,5649.0,202.402,202.5893,202.1303,202.3645,5649.0
2022-06-23 10:20:00,216.26,216.68,215.86,215.94,11763.0,202.58,202.9734,202.2053,202.2802,11763.0
2022-06-23 10:30:00,215.98,216.18,215.58,216.14,15900.0,202.3177,202.505,201.943,202.4676,15900.0
2022-06-23 10:40:00,216.2,216.36,215.89,216.0,13198.0,202.5238,202.6736,202.2334,202.3364,13198.0
2022-06-23 10:50:00,215.97,216.28,215.69,216.01,13563.0,202.3083,202.5987,202.046,202.3458,13563.0
2022-06-23 11:00:00,216.0,216.0,215.04,215.56,12300.0,202.3364,202.3364,201.4371,201.9243,12300.0
2022-06-23 11:10:00,215.56,215.69,215.39,215.52,9227.0,201.9243,202.046,201.765,201.8868,9227.0
2022-06-23 11:20:00,215.52,215.55,215.03,215.49,32594.0,201.8868,201.9149,201.4278,201.8587,32594.0
2022-06-23 11:30:00,215.49,215.52,214.7,214.81,22198.0,201.8587,201.8868,201.1187,201.2217,22198.0
2022-06-23 11:40:00,214.77,215.24,214.7,215.08,27652.0,201.1842,201.6245,201.1187,201.4746,27652.0
2022-06-23 11:50:00,215.09,215.19,214.59,214.63,16476.0,201.484,201.5777,201.0156,201.0531,16476.0
2022-06-23 12:00:00,214.63,214.65,214.18,214.39,22424.0,201.0531,201.0718,200.6315,200.8283,22424.0
2022-06-23 12:10:00,214.4,214.88,214.38,214.8,14819.0,200.8376,201.2873,200.8189,201.2123,14819.0
2022-06-23 12:20:00,214.88,215.09,214.23,214.46,15111.0,201.2873,201.484,200.6784,200.8938,15111.0
2022-06-23 12:30:00,214.45,214.45,213.94,214.3,18766.0,200.8845,200.8845,200.4067,200.744,18766.0
2022-06-23 12:40:00,214.28,214.82,214.26,214.82,13095.0,200.7252,201.2311,200.7065,201.2311,13095.0
2022-06-23 12:50:00,214.69,215.01,214.45,214.9,12559.0,201.1093,201.409,200.8845,201.306,12559.0
2022-06-23 13:00:00,214.91,215.14,214.64,215.11,22600.0,201.3154,201.5308,201.0625,201.5027,22600.0
2022-06-23 13:10:00,215.11,215.19,214.78,214.8,14784.0,201.5027,201.5777,201.1936,201.2123,14784.0
2022-06-23 13:20:00,214.82,214.98,214.51,214.75,18104.0,201.2311,201.3809,200.9407,201.1655,18104.0
2022-06-23 13:30:00,214.72,214.81,214.21,214.24,7579.0,201.1374,201.2217,200.6597,200.6878,7579.0
2022-06-23 13:40:00,214.29,214.41,214.07,214.41,9325.0,200.7346,200.847,200.5285,200.847,9325.0
2022-06-23 13:50:00,214.45,214.66,214.45,214.55,6750.0,200.8845,201.0812,200.8845,200.9781,6750.0
2022-06-23 14:00:00,214.6,214.97,214.49,214.76,7636.0,201.025,201.3716,200.9219,201.1749,7636.0
2022-06-23 14:10:00,214.77,215.21,214.73,214.98,15139.0,201.1842,201.5964,201.1468,201.3809,15139.0
2022-06-23 14:20:00,215.03,215.23,214.76,215.23,5946.0,201.4278,201.6151,201.1749,201.6151,5946.0
2022-06-23 14:30:00,215.16,215.43,215.11,215.35,16938.0,201.5496,201.8025,201.5027,201.7275,16938.0
2022-06-23 14:40:00,215.38,215.39,215.2,215.21,7684.0,201.7556,201.765,201.587,201.5964,7684.0
2022-06-23 14:50:00,215.22,215.36,215.17,215.35,10623.0,201.6058,201.7369,201.5589,201.7275,10623.0
2022-06-23 15:00:00,215.36,215.5,215.23,215.4,7786.0,201.7369,201.868,201.6151,201.7744,7786.0
2022-06-23 15:10:00,215.41,215.75,215.28,215.66,11361.0,201.7837,202.1022,201.662,202.0179,11361.0
2022-06-23 15:20:00,215.82,216.43,215.82,216.38,18475.0,202.1678,202.7392,202.1678,202.6924,18475.0
2022-06-23 15:30:00,216.38,217.16,216.38,216.85,36677.0,202.6924,203.423,202.6924,203.1327,36677.0
2022-06-23 15:40:00,216.89,217.06,216.61,216.89,24977.0,203.1701,203.3294,202.9078,203.1701,24977.0
2022-06-23 15:50:00,216.85,217.01,216.39,216.51,65170.0,203.1327,203.2825,202.7018,202.8142,65170.0
2022-06-24 09:30:00,217.43,218.59,216.91,217.04,25929.0,203.676,204.7626,203.1889,203.3106,25929.0
2022-06-24 09:40:00,217.28,218.38,217.28,218.38,20795.0,203.5355,204.5659,203.5355,204.5659,20795.0
2022-06-24 09:50:00,218.38,218.62,217.96,218.27,9359.0,204.5659,204.7907,204.1724,204.4628,9359.0
2022-06-24 10:00:00,218.43,219.92,218.39,219.7,19350.0,204.6127,206.0085,204.5752,205.8024,19350.0
2022-06-24 10:10:00,219.7,219.94,219.41,219.81,14566.0,205.8024,206.0272,205.5307,205.9054,14566.0
2022-06-24 10:20:00,219.83,219.9,219.26,219.33,11618.0,205.9241,205.9897,205.3902,205.4558,11618.0
2022-06-24 10:30:00,219.29,219.37,218.75,219.16,11139.0,205.4183,205.4932,204.9125,205.2965,11139.0
2022-06-24 10:40:00,219.15,219.76,218.97,219.76,7353.0,205.2872,205.8586,205.1185,205.8586,7353.0
2022-06-24 10:50:00,219.87,220.21,219.68,219.88,38251.0,205.9616,206.2801,205.7836,205.971,38251.0
2022-06-24 11:00:00,219.82,220.14,219.75,220.14,9882.0,205.9148,206.2145,205.8492,206.2145,9882.0
2022-06-24 11:10:00,220.18,220.6,220.16,220.37,11176.0,206.252,206.6454,206.2333,206.43,11176.0
2022-06-24 11:20:00,220.4,220.82,220.22,220.82,8999.0,206.4581,206.8515,206.2895,206.8515,8999.0
2022-06-24 11:30:00,220.83,220.83,220.34,220.76,9676.0,206.8609,206.8609,206.4019,206.7953,9676.0
2022-06-24 11:40:00,220.8,221.22,220.74,220.99,10678.0,206.8328,207.2262,206.7766,207.0108,10678.0
2022-06-24 11:50:00,221.02,221.19,220.73,220.88,11401.0,207.0389,207.1981,206.7672,206.9077,11401.0
2022-06-24 12:00:00,220.87,221.11,220.8,221.02,8742.0,206.8984,207.1232,206.8328,207.0389,8742.0
2022-06-24 12:10:00,220.98,221.53,220.93,221.52,10186.0,207.0014,207.5166,206.9546,207.5072,10186.0
2022-06-24 12:20:00,221.52,221.81,221.35,221.75,14677.0,207.5072,207.7789,207.348,207.7227,14677.0
2022-06-24 12:30:00,221.75,222.0,221.65,221.93,12027.0,207.7227,207.9569,207.629,207.8913,12027.0
2022-06-24 12:40:00,221.83,222.03,221.65,221.8,8554.0,207.7976,207.985,207.629,207.7695,8554.0
2022-06-24 12:50:00,221.75,221.9,221.52,221.69,6968.0,207.7227,207.8632,207.5072,207.6665,6968.0
2022-06-24 13:00:00,221.7,222.02,221.69,221.91,9728.0,207.6759,207.9756,207.6665,207.8726,9728.0
2022-06-24 13:10:00,222.0,222.08,221.7,221.74,5965.0,207.9569,208.0318,207.6759,207.7133,5965.0
2022-06-24 13:20:00,221.7,221.92,221.69,221.77,8083.0,207.6759,207.8819,207.6665,207.7414,8083.0
2022-06-24 13:30:00,221.77,221.84,221.56,221.69,7934.0,207.7414,207.807,207.5447,207.6665,7934.0
2022-06-24 13:40:00,221.7,222.02,221.56,221.87,9674.0,207.6759,207.9756,207.5447,207.8351,9674.0
2022-06-24 13:50:00,221.87,221.97,221.54,221.59,12014.0,207.8351,207.9288,207.526,207.5728,12014.0
2022-06-24 14:00:00,221.59,221.67,221.32,221.54,11579.0,207.5728,207.6478,207.3199,207.526,11579.0
2022-06-24 14:10:00,221.58,221.69,221.5,221.56,7841.0,207.5634,207.6665,207.4885,207.5447,7841.0
2022-06-24 14:20:00,221.59,221.97,221.37,221.97,13930.0,207.5728,207.9288,207.3667,207.9288,13930.0
2022-06-24 14:30:00,221.97,222.15,221.87,222.06,12426.0,207.9288,208.0974,207.8351,208.0131,12426.0
2022-06-24 14:40:00,222.05,222.27,221.99,222.16,11595.0,208.0037,208.2098,207.9475,208.1068,11595.0
2022-06-24 14:50:00,222.18,222.71,222.16,222.6,19552.0,208.1255,208.622,208.1068,208.5189,19552.0
2022-06-24 15:00:00,222.66,222.67,222.32,222.39,10247.0,208.5751,208.5845,208.2566,208.3222,10247.0
2022-06-24 15:10:00,222.37,222.73,222.36,222.65,15099.0,208.3035,208.6407,208.2941,208.5658,15099.0
2022-06-24 15:20:00,222.65,222.68,222.48,222.58,18954.0,208.5658,208.5939,208.4065,208.5002,18954.0
2022-06-24 15:30:00,222.58,222.6,222.1,222.23,24904.0,208.5002,208.5189,208.0506,208.1723,24904.0
2022-06-24 15:40:00,222.23,222.72,222.17,222.52,36154.0,208.1723,208.6313,208.1161,208.444,36154.0
2022-06-24 15:50:00,222.51,222.6,222.02,222.41,132618.0,208.4346,208.5189,207.9756,208.3409,132618.0
2022-06-27 09:30:00,223.07,223.07,222.19,222.6,26452.0,208.9592,208.9592,208.1349,208.5189,26452.0
2022-06-27 09:40:00,222.79,223.02,222.08,222.3,16383.0,208.6969,208.9124,208.0318,208.2379,16383.0
2022-06-27 09:50:00,222.48,223.09,222.3,222.83,16144.0,208.4065,208.9779,208.2379,208.7344,16144.0
2022-06-27 10:00:00,222.88,223.98,222.83,223.54,16826.0,208.7812,209.8116,208.7344,209.3995,16826.0
2022-06-27 10:10:00,223.57,224.22,223.33,223.98,6284.0,209.4276,210.0364,209.2027,209.8116,6284.0
2022-06-27 10:20:00,224.18,224.57,224.04,224.25,10974.0,209.999,210.3643,209.8678,210.0645,10974.0
2022-06-27 10:30:00,224.15,224.33,223.84,223.99,6554.0,209.9709,210.1395,209.6805,209.821,6554.0
2022-06-27 10:40:00,224.05,224.73,223.99,224.61,8769.0,209.8772,210.5142,209.821,210.4018,8769.0
2022-06-27 10:50:00,224.85,225.5,224.77,224.95,19842.0,210.6266,211.2355,210.5517,210.7203,19842.0
2022-06-27 11:00:00,224.99,225.07,224.55,224.84,17408.0,210.7577,210.8327,210.3456,210.6172,17408.0
2022-06-27 11:10:00,224.84,225.36,224.77,225.23,11036.0,210.6172,211.1043,210.5517,210.9826,11036.0
2022-06-27 11:20:00,225.23,226.1,225.18,225.8,15126.0,210.9826,211.7975,210.9357,211.5165,15126.0
2022-06-27 11:30:00,225.81,226.04,225.33,225.69,22382.0,211.5259,211.7413,211.0762,211.4135,22382.0
2022-06-27 11:40:00,225.71,226.05,225.64,225.82,11538.0,211.4322,211.7507,211.3666,211.5352,11538.0
2022-06-27 11:50:00,225.96,226.1,225.65,226.01,13248.0,211.6664,211.7975,211.376,211.7132,13248.0
2022-06-27 12:00:00,225.94,226.1,225.67,225.98,12689.0,211.6476,211.7975,211.3947,211.6851,12689.0
2022-06-27 12:10:00,226.02,226.14,225.76,226.07,14084.0,211.7226,211.835,211.479,211.7694,14084.0
2022-06-27 12:20:00,226.25,226.25,225.52,225.64,5227.0,211.938,211.938,211.2542,211.3666,5227.0
2022-06-27 12:30:00,225.62,225.63,225.19,225.51,7751.0,211.3479,211.3573,210.9451,211.2448,7751.0
2022-06-27 12:40:00,225.45,225.72,225.37,225.39,5750.0,211.1886,211.4416,211.1137,211.1324,5750.0
2022-06-27 12:50:00,225.36,225.59,225.26,225.26,7679.0,211.1043,211.3198,211.0107,211.0107,7679.0
2022-06-27 13:00:00,225.3,225.41,224.91,225.16,9722.0,211.0481,211.1512,210.6828,210.917,9722.0
2022-06-27 13:10:00,225.26,225.34,225.09,225.17,5394.0,211.0107,211.0856,210.8514,210.9264,5394.0
2022-06-27 13:20:00,225.2,225.23,224.9,224.94,9046.0,210.9545,210.9826,210.6734,210.7109,9046.0
2022-06-27 13:30:00,224.93,225.24,224.8,225.1,16697.0,210.7015,210.9919,210.5798,210.8608,16697.0
2022-06-27 13:40:00,225.1,225.15,224.74,224.92,16066.0,210.8608,210.9076,210.5236,210.6922,16066.0
2022-06-27 13:50:00,224.92,224.99,224.76,224.81,12718.0,210.6922,210.7577,210.5423,210.5891,12718.0
2022-06-27 14:00:00,224.76,224.88,224.26,224.29,39385.0,210.5423,210.6547,210.0739,210.102,39385.0
2022-06-27 14:10:00,224.22,224.54,224.09,224.54,25866.0,210.0364,210.3362,209.9147,210.3362,25866.0
2022-06-27 14:20:00,224.55,224.55,223.84,223.89,18306.0,210.3456,210.3456,209.6805,209.7273,18306.0
2022-06-27 14:30:00,223.98,224.36,223.75,224.22,13807.0,209.8116,210.1676,209.5962,210.0364,13807.0
2022-06-27 14:40:00,224.22,224.22,223.86,224.12,16780.0,210.0364,210.0364,209.6992,209.9428,16780.0
2022-06-27 14:50:00,224.12,224.21,223.97,223.98,16549.0,209.9428,210.0271,209.8023,209.8116,16549.0
2022-06-27 15:00:00,223.93,224.13,223.58,224.03,18703.0,209.7648,209.9521,209.4369,209.8585,18703.0
2022-06-27 15:10:00,224.27,224.46,224.14,224.35,13905.0,210.0833,210.2613,209.9615,210.1582,13905.0
2022-06-27 15:20:00,224.41,224.44,223.83,223.91,20090.0,210.2144,210.2425,209.6711,209.7461,20090.0
2022-06-27 15:30:00,223.87,223.88,223.39,223.55,24097.0,209.7086,209.718,209.2589,209.4088,24097.0
2022-06-27 15:40:00,223.47,223.99,223.33,223.7,28151.0,209.3339,209.821,209.2027,209.5493,28151.0
2022-06-27 15:50:00,223.71,223.71,222.99,223.54,97983.0,209.5587,209.5587,208.8843,209.3995,97983.0
2022-06-28 09:30:00,224.78,227.24,224.78,226.99,31286.0,210.561,212.8654,210.561,212.6312,31286.0
2022-06-28 09:40:00,226.98,227.78,226.44,227.6,18912.0,212.6219,213.3713,212.116,213.2026,18912.0
2022-06-28 09:50:00,227.67,227.92,227.34,227.64,14393.0,213.2682,213.5024,212.9591,213.2401,14393.0
2022-06-28 10:00:00,227.93,228.0,226.65,227.0,44029.0,213.5118,213.5773,212.3127,212.6406,44029.0
2022-06-28 10:10:00,227.09,227.4,226.96,227.0,12374.0,212.7249,213.0153,212.6031,212.6406,12374.0
2022-06-28 10:20:00,226.91,226.96,226.14,226.14,17258.0,212.5563,212.6031,211.835,211.835,17258.0
2022-06-28 10:30:00,226.15,226.71,225.68,226.51,14696.0,211.8444,212.3689,211.4041,212.1816,14696.0
2022-06-28 10:40:00,226.37,226.42,225.69,225.99,8659.0,212.0504,212.0973,211.4135,211.6945,8659.0
2022-06-28 10:50:00,226.02,226.38,225.74,225.74,19500.0,211.7226,212.0598,211.4603,211.4603,19500.0
2022-06-28 11:00:00,225.79,225.82,225.12,225.18,18591.0,211.5071,211.5352,210.8795,210.9357,18591.0
2022-06-28 11:10:00,225.26,225.5,224.77,224.77,15127.0,211.0107,211.2355,210.5517,210.5517,15127.0
2022-06-28 11:20:00,224.79,225.0,224.04,224.15,23309.0,210.5704,210.7671,209.8678,209.9709,23309.0
2022-06-28 11:30:00,224.04,224.15,223.47,223.51,14922.0,209.8678,209.9709,209.3339,209.3714,14922.0
2022-06-28 11:40:00,223.48,223.51,222.75,222.94,14832.0,209.3433,209.3714,208.6594,208.8374,14832.0
2022-06-28 11:50:00,222.93,223.17,222.35,222.35,14772.0,208.828,209.0529,208.2847,208.2847,14772.0
2022-06-28 12:00:00,222.43,222.75,222.23,222.75,16663.0,208.3597,208.6594,208.1723,208.6594,16663.0
2022-06-28 12:10:00,222.68,222.98,222.24,222.72,18274.0,208.5939,208.8749,208.1817,208.6313,18274.0
2022-06-28 12:20:00,222.66,223.59,222.53,223.29,14475.0,208.5751,209.4463,208.4534,209.1653,14475.0
2022-06-28 12:30:00,223.31,223.33,222.57,223.3,16635.0,209.184,209.2027,208.4908,209.1746,16635.0
2022-06-28 12:40:00,223.22,223.59,223.21,223.43,14483.0,209.0997,209.4463,209.0903,209.2964,14483.0
2022-06-28 12:50:00,223.41,223.62,223.21,223.39,11515.0,209.2777,209.4744,209.0903,209.2589,11515.0
2022-06-28 13:00:00,223.4,223.74,222.76,222.79,74413.0,209.2683,209.5868,208.6688,208.6969,74413.0
2022-06-28 13:10:00,222.79,222.79,222.08,222.53,11960.0,208.6969,208.6969,208.0318,208.4534,11960.0
2022-06-28 13:20:00,222.53,222.94,222.33,222.94,14074.0,208.4534,208.8374,208.266,208.8374,14074.0
2022-06-28 13:30:00,222.91,222.91,222.33,222.33,12439.0,208.8093,208.8093,208.266,208.266,12439.0
2022-06-28 13:40:00,222.26,222.52,222.09,222.46,19132.0,208.2004,208.444,208.0412,208.3878,19132.0
2022-06-28 13:50:00,222.4,222.65,222.35,222.59,21276.0,208.3316,208.5658,208.2847,208.5096,21276.0
2022-06-28 14:00:00,222.53,222.86,222.12,222.17,21896.0,208.4534,208.7625,208.0693,208.1161,21896.0
2022-06-28 14:10:00,222.21,222.49,221.73,221.78,33107.0,208.1536,208.4159,207.704,207.7508,33107.0
2022-06-28 14:20:00,221.7,221.85,221.08,221.11,31687.0,207.6759,207.8164,207.0951,207.1232,31687.0
2022-06-28 14:30:00,221.0,221.04,220.51,220.51,22554.0,207.0201,207.0576,206.5611,206.5611,22554.0
2022-06-28 14:40:00,220.45,221.23,220.33,221.23,22188.0,206.5049,207.2356,206.3925,207.2356,22188.0
2022-06-28 14:50:00,221.23,221.54,221.12,221.42,26535.0,207.2356,207.526,207.1325,207.4136,26535.0
2022-06-28 15:00:00,221.39,221.64,221.22,221.49,36690.0,207.3855,207.6196,207.2262,207.4791,36690.0
2022-06-28 15:10:00,221.53,221.73,221.25,221.47,28434.0,207.5166,207.704,207.2543,207.4604,28434.0
2022-06-28 15:20:00,221.47,221.81,220.85,220.94,33357.0,207.4604,207.7789,206.8796,206.9639,33357.0
2022-06-28 15:30:00,220.83,221.06,220.05,220.49,65821.0,206.8609,207.0763,206.1302,206.5424,65821.0
2022-06-28 15:40:00,220.5,220.75,220.1,220.35,63133.0,206.5518,206.7859,206.1771,206.4113,63133.0
2022-06-28 15:50:00,220.35,220.62,220.22,220.48,102108.0,206.4113,206.6642,206.2895,206.533,102108.0
2022-06-29 09:30:00,221.67,221.99,219.79,219.89,32883.0,207.6478,207.9475,205.8867,205.9804,32883.0
2022-06-29 09:40:00,219.9,220.66,219.62,220.48,24361.0,205.9897,206.7016,205.7274,206.533,24361.0
2022-06-29 09:50:00,220.21,221.58,220.21,220.53,10055.0,206.2801,207.5634,206.2801,206.5799,10055.0
2022-06-29 10:00:00,220.49,220.84,220.34,220.52,28592.0,206.5424,206.8703,206.4019,206.5705,28592.0
2022-06-29 10:10:00,220.56,220.7,219.98,220.3,24827.0,206.608,206.7391,206.0647,206.3644,24827.0
2022-06-29 10:20:00,220.34,221.07,220.29,221.07,12448.0,206.4019,207.0857,206.355,207.0857,12448.0
2022-06-29 10:30:00,221.0,221.04,220.19,220.54,18375.0,207.0201,207.0576,206.2614,206.5892,18375.0
2022-06-29 10:40:00,220.47,220.69,220.37,220.6,15702.0,206.5237,206.7297,206.43,206.6454,15702.0
2022-06-29 10:50:00,220.61,220.7,220.24,220.49,18177.0,206.6548,206.7391,206.3082,206.5424,18177.0
2022-06-29 11:00:00,220.4,220.43,220.0,220.27,17815.0,206.4581,206.4862,206.0834,206.3363,17815.0
2022-06-29 11:10:00,220.31,220.32,219.66,219.66,10265.0,206.3738,206.3831,205.7649,205.7649,10265.0
2022-06-29 11:20:00,219.6,219.73,219.02,219.15,15211.0,205.7087,205.8305,205.1654,205.2872,15211.0
2022-06-29 11:30:00,219.16,219.64,219.12,219.64,8004.0,205.2965,205.7462,205.2591,205.7462,8004.0
2022-06-29 11:40:00,219.61,219.63,219.34,219.34,7162.0,205.7181,205.7368,205.4651,205.4651,7162.0
2022-06-29 11:50:00,219.4,219.69,219.1,219.28,6153.0,205.5213,205.793,205.2403,205.4089,6153.0
2022-06-29 12:00:00,219.19,219.54,219.01,219.33,4798.0,205.3246,205.6525,205.156,205.4558,4798.0
2022-06-29 12:10:00,219.34,219.44,219.0,219.4,13292.0,205.4651,205.5588,205.1466,205.5213,13292.0
2022-06-29 12:20:00,219.44,219.62,218.97,218.98,9374.0,205.5588,205.7274,205.1185,205.1279,9374.0
2022-06-29 12:30:00,219.01,219.48,219.0,219.46,6943.0,205.156,205.5963,205.1466,205.5776,6943.0
2022-06-29 12:40:00,219.54,219.62,219.28,219.31,9919.0,205.6525,205.7274,205.4089,205.437,9919.0
2022-06-29 12:50:00,219.31,219.85,219.29,219.79,6947.0,205.437,205.9429,205.4183,205.8867,6947.0
2022-06-29 13:00:00,219.78,220.07,219.58,220.05,6509.0,205.8773,206.149,205.69,206.1302,6509.0
2022-06-29 13:10:00,220.24,220.24,219.51,219.62,5583.0,206.3082,206.3082,205.6244,205.7274,5583.0
2022-06-29 13:20:00,219.49,219.86,219.45,219.75,5929.0,205.6057,205.9522,205.5682,205.8492,5929.0
2022-06-29 13:30:00,219.74,220.03,219.55,219.87,10259.0,205.8398,206.1115,205.6619,205.9616,10259.0
2022-06-29 13:40:00,219.74,219.9,219.63,219.73,7786.0,205.8398,205.9897,205.7368,205.8305,7786.0
2022-06-29 13:50:00,219.73,220.2,219.73,220.14,15469.0,205.8305,206.2707,205.8305,206.2145,15469.0
2022-06-29 14:00:00,220.11,220.48,220.04,220.31,13012.0,206.1864,206.533,206.1209,206.3738,13012.0
2022-06-29 14:10:00,220.25,220.46,220.13,220.27,13322.0,206.3176,206.5143,206.2052,206.3363,13322.0
2022-06-29 14:20:00,220.27,220.31,219.97,220.3,12356.0,206.3363,206.3738,206.0553,206.3644,12356.0
2022-06-29 14:30:00,220.33,220.42,220.16,220.2,19753.0,206.3925,206.4768,206.2333,206.2707,19753.0
2022-06-29 14:40:00,220.15,220.18,219.82,219.96,18181.0,206.2239,206.252,205.9148,206.0459,18181.0
2022-06-29 14:50:00,219.96,220.14,219.86,219.89,12897.0,206.0459,206.2145,205.9522,205.9804,12897.0
2022-06-29 15:00:00,219.9,219.98,219.5,219.83,19222.0,205.9897,206.0647,205.615,205.9241,19222.0
2022-06-29 15:10:00,219.78,220.35,219.64,220.01,15923.0,205.8773,206.4113,205.7462,206.0928,15923.0
2022-06-29 15:20:00,220.03,220.41,219.97,220.32,22011.0,206.1115,206.4675,206.0553,206.3831,22011.0
2022-06-29 15:30:00,220.28,220.35,219.59,219.81,36745.0,206.3457,206.4113,205.6993,205.9054,36745.0
2022-06-29 15:40:00,219.81,219.85,219.28,219.39,43198.0,205.9054,205.9429,205.4089,205.512,43198.0
2022-06-29 15:50:00,219.38,219.65,218.96,219.28,133753.0,205.5026,205.7555,205.1092,205.4089,133753.0
2022-06-30 09:30:00,216.84,217.36,215.65,216.94,35422.0,204.2801,204.7699,203.159,204.3743,35422.0
2022-06-30 09:40:00,216.71,217.86,216.66,217.28,12033.0,204.1576,205.241,204.1105,204.6946,12033.0
2022-06-30 09:50:00,217.34,217.63,217.13,217.38,10989.0,204.7511,205.0243,204.5533,204.7888,10989.0
2022-06-30 10:00:00,217.24,217.88,216.9,217.7,17682.0,204.6569,205.2598,204.3366,205.0902,17682.0
2022-06-30 10:10:00,217.71,218.6,217.71,218.44,12266.0,205.0997,205.9381,205.0997,205.7874,12266.0
2022-06-30 10:20:00,218.38,219.54,218.26,219.22,25424.0,205.7309,206.8237,205.6178,206.5222,25424.0
2022-06-30 10:30:00,219.22,220.38,219.08,219.88,21417.0,206.5222,207.615,206.3903,207.144,21417.0
2022-06-30 10:40:00,219.76,219.82,219.22,219.66,12586.0,207.0309,207.0874,206.5222,206.9367,12586.0
2022-06-30 10:50:00,219.73,220.39,219.68,219.78,20669.0,207.0027,207.6244,206.9556,207.0498,20669.0
2022-06-30 11:00:00,219.73,219.96,219.36,219.83,20793.0,207.0027,207.2193,206.6541,207.0969,20793.0
2022-06-30 11:10:00,219.89,219.89,219.17,219.25,12797.0,207.1534,207.1534,206.4751,206.5505,12797.0
2022-06-30 11:20:00,219.36,219.74,219.35,219.37,15478.0,206.6541,207.0121,206.6447,206.6635,15478.0
2022-06-30 11:30:00,219.4,219.45,219.14,219.4,9265.0,206.6918,206.7389,206.4468,206.6918,9265.0
2022-06-30 11:40:00,219.43,219.61,219.38,219.51,4798.0,206.72,206.8896,206.6729,206.7954,4798.0
2022-06-30 11:50:00,219.5,219.8,219.5,219.79,3694.0,206.786,207.0686,206.786,207.0592,3694.0
2022-06-30 12:00:00,219.82,220.49,219.82,220.16,12099.0,207.0874,207.7186,207.0874,207.4078,12099.0
2022-06-30 12:10:00,220.09,220.2,219.83,220.2,6956.0,207.3418,207.4454,207.0969,207.4454,6956.0
2022-06-30 12:20:00,220.16,221.03,220.16,220.97,12999.0,207.4078,208.2274,207.4078,208.1708,12999.0
2022-06-30 12:30:00,221.15,221.37,220.81,221.0,6975.0,208.3404,208.5477,208.0201,208.1991,6975.0
2022-06-30 12:40:00,220.96,221.26,220.8,220.86,14050.0,208.1614,208.444,208.0107,208.0672,14050.0
2022-06-30 12:50:00,220.91,221.58,220.8,221.57,9363.0,208.1143,208.7455,208.0107,208.7361,9363.0
2022-06-30 13:00:00,221.49,221.98,221.29,221.3,11903.0,208.6607,209.1223,208.4723,208.4817,11903.0
2022-06-30 13:10:00,221.3,221.46,220.87,220.91,9529.0,208.4817,208.6325,208.0766,208.1143,9529.0
2022-06-30 13:20:00,220.99,221.87,220.98,221.84,8337.0,208.1897,209.0187,208.1803,208.9904,8337.0
2022-06-30 13:30:00,221.77,222.11,221.69,221.98,7276.0,208.9245,209.2448,208.8491,209.1223,7276.0
2022-06-30 13:40:00,222.06,222.39,221.54,221.88,17190.0,209.1977,209.5086,208.7078,209.0281,17190.0
2022-06-30 13:50:00,221.84,222.22,221.8,222.18,9252.0,208.9904,209.3484,208.9528,209.3107,9252.0
2022-06-30 14:00:00,222.18,222.27,221.64,221.71,8522.0,209.3107,209.3955,208.802,208.868,8522.0
2022-06-30 14:10:00,221.71,221.91,221.44,221.82,9233.0,208.868,209.0564,208.6136,208.9716,9233.0
2022-06-30 14:20:00,221.78,221.98,221.17,221.89,7819.0,208.9339,209.1223,208.3592,209.0375,7819.0
2022-06-30 14:30:00,221.9,221.94,221.49,221.6,9569.0,209.047,209.0846,208.6607,208.7643,9569.0
2022-06-30 14:40:00,221.6,221.6,221.0,221.1,9449.0,208.7643,208.7643,208.1991,208.2933,9449.0
2022-06-30 14:50:00,221.1,221.11,220.62,220.69,8398.0,208.2933,208.3027,207.8411,207.9071,8398.0
2022-06-30 15:00:00,220.78,220.92,220.05,220.08,11529.0,207.9918,208.1237,207.3041,207.3324,11529.0
2022-06-30 15:10:00,220.17,220.22,219.78,219.81,12759.0,207.4172,207.4643,207.0498,207.078,12759.0
2022-06-30 15:20:00,219.8,220.83,219.77,220.81,16740.0,207.0686,208.0389,207.0403,208.0201,16740.0
2022-06-30 15:30:00,220.82,221.3,220.65,221.02,26150.0,208.0295,208.4817,207.8694,208.2179,26150.0
2022-06-30 15:40:00,221.02,221.09,220.23,220.67,44250.0,208.2179,208.2839,207.4737,207.8882,44250.0
2022-06-30 15:50:00,220.73,221.41,220.16,221.29,144483.0,207.9447,208.5853,207.4078,208.4723,144483.0
2022-07-01 09:30:00,221.24,222.55,221.0,222.53,24605.0,208.4252,209.6593,208.1991,209.6405,24605.0
2022-07-01 09:40:00,222.71,223.77,222.42,223.4,11620.0,209.81,210.8087,209.5368,210.4601,11620.0
2022-07-01 09:50:00,223.4,223.4,222.05,222.23,8893.0,210.4601,210.4601,209.1883,209.3579,8893.0
2022-07-01 10:00:00,222.46,222.84,220.98,220.98,7026.0,209.5745,209.9325,208.1803,208.1803,7026.0
2022-07-01 10:10:00,221.01,221.01,219.73,220.44,5250.0,208.2085,208.2085,207.0027,207.6715,5250.0
2022-07-01 10:20:00,220.37,220.61,220.0,220.36,7835.0,207.6056,207.8317,207.257,207.5962,7835.0
2022-07-01 10:30:00,220.21,220.58,219.98,220.17,7742.0,207.4549,207.8034,207.2382,207.4172,7742.0
2022-07-01 10:40:00,220.12,221.14,220.12,221.05,11095.0,207.3701,208.331,207.3701,208.2462,11095.0
2022-07-01 10:50:00,220.95,221.35,220.76,220.93,10374.0,208.152,208.5288,207.973,208.1332,10374.0
2022-07-01 11:00:00,220.66,221.03,220.63,220.99,4043.0,207.8788,208.2274,207.8505,208.1897,4043.0
2022-07-01 11:10:00,220.98,222.09,220.7,221.78,16379.0,208.1803,209.226,207.9165,208.9339,16379.0
2022-07-01 11:20:00,221.71,221.78,221.35,221.43,3540.0,208.868,208.9339,208.5288,208.6042,3540.0
2022-07-01 11:30:00,221.42,221.76,221.32,221.42,5599.0,208.5948,208.9151,208.5006,208.5948,5599.0
2022-07-01 11:40:00,221.45,221.6,221.29,221.45,5599.0,208.623,208.7643,208.4723,208.623,5599.0
2022-07-01 11:50:00,221.38,221.44,220.64,220.8,8416.0,208.5571,208.6136,207.8599,208.0107,8416.0
2022-07-01 12:00:00,220.77,221.17,220.53,221.06,4635.0,207.9824,208.3592,207.7563,208.2556,4635.0
2022-07-01 12:10:00,220.96,221.2,220.73,221.18,4650.0,208.1614,208.3875,207.9447,208.3687,4650.0
2022-07-01 12:20:00,221.13,221.31,221.11,221.27,4228.0,208.3216,208.4911,208.3027,208.4535,4228.0
2022-07-01 12:30:00,221.35,221.63,220.94,220.94,3950.0,208.5288,208.7926,208.1426,208.1426,3950.0
2022-07-01 12:40:00,220.85,221.17,220.63,221.17,12868.0,208.0578,208.3592,207.8505,208.3592,12868.0
2022-07-01 12:50:00,221.2,221.56,221.13,221.13,5744.0,208.3875,208.7267,208.3216,208.3216,5744.0
2022-07-01 13:00:00,221.14,221.33,220.91,221.19,3145.0,208.331,208.51,208.1143,208.3781,3145.0
2022-07-01 13:10:00,221.06,221.34,221.03,221.26,4173.0,208.2556,208.5194,208.2274,208.444,4173.0
2022-07-01 13:20:00,221.14,221.74,221.14,221.74,3710.0,208.331,208.8962,208.331,208.8962,3710.0
2022-07-01 13:30:00,221.75,222.39,221.72,222.2,7667.0,208.9057,209.5086,208.8774,209.3296,7667.0
2022-07-01 13:40:00,222.27,222.61,222.24,222.61,3715.0,209.3955,209.7158,209.3673,209.7158,3715.0
2022-07-01 13:50:00,222.56,222.56,222.26,222.4,3305.0,209.6687,209.6687,209.3861,209.518,3305.0
2022-07-01 14:00:00,222.41,222.68,222.19,222.3,11155.0,209.5274,209.7818,209.3202,209.4238,11155.0
2022-07-01 14:10:00,222.39,223.09,222.24,223.09,10403.0,209.5086,210.168,209.3673,210.168,10403.0
2022-07-01 14:20:00,223.08,223.52,223.07,223.16,5953.0,210.1586,210.5731,210.1492,210.234,5953.0
2022-07-01 14:30:00,223.21,223.61,223.21,223.54,5948.0,210.2811,210.6579,210.2811,210.592,5948.0
2022-07-01 14:40:00,223.55,223.55,223.22,223.49,8890.0,210.6014,210.6014,210.2905,210.5449,8890.0
2022-07-01 14:50:00,223.57,223.61,223.23,223.5,5921.0,210.6202,210.6579,210.2999,210.5543,5921.0
2022-07-01 15:00:00,223.55,223.96,223.2,223.96,6469.0,210.6014,210.9876,210.2717,210.9876,6469.0
2022-07-01 15:10:00,223.89,224.19,223.84,223.88,11275.0,210.9217,211.2043,210.8746,210.9123,11275.0
2022-07-01 15:20:00,223.88,223.93,223.64,223.67,10891.0,210.9123,210.9594,210.6862,210.7144,10891.0
2022-07-01 15:30:00,223.74,224.32,223.7,224.32,8611.0,210.7804,211.3268,210.7427,211.3268,8611.0
2022-07-01 15:40:00,224.38,224.48,224.18,224.3,11661.0,211.3833,211.4775,211.1949,211.308,11661.0
2022-07-01 15:50:00,224.34,224.4,223.65,223.85,44397.0,211.3456,211.4022,210.6956,210.884,44397.0
2022-07-05 09:30:00,220.21,221.04,217.26,217.27,48473.0,207.4549,208.2368,204.6757,204.6851,48473.0
2022-07-05 09:40:00,217.45,217.7,216.93,216.94,21982.0,204.8547,205.0902,204.3648,204.3743,21982.0
2022-07-05 09:50:00,216.99,217.18,214.66,214.89,30997.0,204.4214,204.6004,202.2263,202.443,30997.0
2022-07-05 10:00:00,214.98,214.98,213.33,213.75,27820.0,202.5278,202.5278,200.9734,201.369,27820.0
2022-07-05 10:10:00,213.75,214.7,213.61,213.76,36748.0,201.369,202.264,201.2371,201.3785,36748.0
2022-07-05 10:20:00,213.79,213.94,212.01,212.01,30615.0,201.4067,201.548,199.7298,199.7298,30615.0
2022-07-05 10:30:00,212.09,213.01,211.74,212.63,24675.0,199.8052,200.6719,199.4755,200.3139,24675.0
2022-07-05 10:40:00,212.62,212.79,211.02,211.73,21390.0,200.3045,200.4646,198.7972,199.466,21390.0
2022-07-05 10:50:00,211.8,211.9,210.76,211.3,31233.0,199.532,199.6262,198.5522,199.0609,31233.0
2022-07-05 11:00:00,211.3,211.3,210.52,211.28,31458.0,199.0609,199.0609,198.3261,199.0421,31458.0
2022-07-05 11:10:00,211.26,211.63,210.93,211.28,14265.0,199.0233,199.3718,198.7124,199.0421,14265.0
2022-07-05 11:20:00,211.28,211.57,210.94,211.17,19002.0,199.0421,199.3153,198.7218,198.9385,19002.0
2022-07-05 11:30:00,211.14,211.45,211.07,211.25,13738.0,198.9102,199.2023,198.8443,199.0138,13738.0
2022-07-05 11:40:00,211.25,211.8,211.25,211.55,27102.0,199.0138,199.532,199.0138,199.2965,27102.0
2022-07-05 11:50:00,211.58,211.72,211.28,211.3,12886.0,199.3247,199.4566,199.0421,199.0609,12886.0
2022-07-05 12:00:00,211.36,211.75,211.34,211.54,29773.0,199.1175,199.4849,199.0986,199.287,29773.0
2022-07-05 12:10:00,211.56,211.72,210.18,210.38,17962.0,199.3059,199.4566,198.0058,198.1942,17962.0
2022-07-05 12:20:00,210.4,211.21,210.13,210.83,10423.0,198.2131,198.9762,197.9587,198.6182,10423.0
2022-07-05 12:30:00,210.86,210.89,210.34,210.52,20844.0,198.6464,198.6747,198.1566,198.3261,20844.0
2022-07-05 12:40:00,210.74,210.83,209.84,210.01,9997.0,198.5334,198.6182,197.6855,197.8457,9997.0
2022-07-05 12:50:00,209.95,210.38,209.95,210.3,13606.0,197.7891,198.1942,197.7891,198.1189,13606.0
2022-07-05 13:00:00,210.28,210.92,210.28,210.63,9594.0,198.1,198.703,198.1,198.4298,9594.0
2022-07-05 13:10:00,210.65,211.33,210.65,211.2,12489.0,198.4486,199.0892,198.4486,198.9667,12489.0
2022-07-05 13:20:00,211.24,211.47,210.89,210.89,19910.0,199.0044,199.2211,198.6747,198.6747,19910.0
2022-07-05 13:30:00,210.83,211.25,210.61,211.25,14904.0,198.6182,199.0138,198.4109,199.0138,14904.0
2022-07-05 13:40:00,211.3,211.45,210.63,210.89,12666.0,199.0609,199.2023,198.4298,198.6747,12666.0
2022-07-05 13:50:00,211.06,211.37,211.03,211.17,12128.0,198.8348,199.1269,198.8066,198.9385,12128.0
2022-07-05 14:00:00,211.15,211.79,211.06,211.55,13363.0,198.9196,199.5226,198.8348,199.2965,13363.0
2022-07-05 14:10:00,211.59,212.03,211.36,211.73,18859.0,199.3341,199.7487,199.1175,199.466,18859.0
2022-07-05 14:20:00,211.74,212.43,211.53,212.35,17471.0,199.4755,200.1255,199.2776,200.0501,17471.0
2022-07-05 14:30:00,212.4,212.97,212.4,212.96,14463.0,200.0972,200.6342,200.0972,200.6248,14463.0
2022-07-05 14:40:00,212.93,213.0,211.84,211.84,18987.0,200.5965,200.6625,199.5697,199.5697,18987.0
2022-07-05 14:50:00,211.9,212.47,211.84,212.39,20842.0,199.6262,200.1632,199.5697,200.0878,20842.0
2022-07-05 15:00:00,212.28,212.87,212.19,212.87,8464.0,199.9842,200.54,199.8994,200.54,8464.0
2022-07-05 15:10:00,212.9,213.36,212.82,212.85,10356.0,200.5683,201.0016,200.4929,200.5212,10356.0
2022-07-05 15:20:00,212.81,213.68,212.81,213.41,29611.0,200.4835,201.3031,200.4835,201.0487,29611.0
2022-07-05 15:30:00,213.44,213.81,213.21,213.33,24366.0,201.077,201.4256,200.8603,200.9734,24366.0
2022-07-05 15:40:00,213.38,214.03,213.32,214.03,40224.0,201.0205,201.6328,200.9639,201.6328,40224.0
2022-07-05 15:50:00,214.02,214.79,213.86,214.54,126778.0,201.6234,202.3488,201.4727,202.1133,126778.0
2022-07-06 09:30:00,214.07,216.37,214.07,215.64,25693.0,201.6705,203.8373,201.6705,203.1496,25693.0
2022-07-06 09:40:00,215.48,215.98,215.25,215.75,8284.0,202.9988,203.4699,202.7822,203.2532,8284.0
2022-07-06 09:50:00,215.73,215.73,214.92,214.92,14341.0,203.2343,203.2343,202.4713,202.4713,14341.0
2022-07-06 10:00:00,214.95,216.5,214.75,216.18,12336.0,202.4995,203.9597,202.3111,203.6583,12336.0
2022-07-06 10:10:00,215.99,216.01,215.27,215.77,16071.0,203.4793,203.4981,202.801,203.272,16071.0
2022-07-06 10:20:00,216.0,217.0,215.83,216.94,9033.0,203.4887,204.4308,203.3286,204.3743,9033.0
2022-07-06 10:30:00,216.97,216.97,216.21,216.3,11687.0,204.4025,204.4025,203.6865,203.7713,11687.0
2022-07-06 10:40:00,216.24,216.62,215.68,215.7,10468.0,203.7148,204.0728,203.1872,203.2061,10468.0
2022-07-06 10:50:00,215.53,216.05,215.31,215.84,9194.0,203.0459,203.5358,202.8387,203.338,9194.0
2022-07-06 11:00:00,215.78,215.91,214.67,214.86,26237.0,203.2815,203.4039,202.2357,202.4147,26237.0
2022-07-06 11:10:00,214.69,215.18,214.45,214.73,6561.0,202.2546,202.7162,202.0285,202.2923,6561.0
2022-07-06 11:20:00,214.74,215.5,214.71,215.5,3245.0,202.3017,203.0177,202.2734,203.0177,3245.0
2022-07-06 11:30:00,215.5,215.97,215.28,215.73,4573.0,203.0177,203.4604,202.8104,203.2343,4573.0
2022-07-06 11:40:00,215.71,215.8,215.42,215.74,6035.0,203.2155,203.3003,202.9423,203.2438,6035.0
2022-07-06 11:50:00,215.73,216.12,215.36,216.12,6711.0,203.2343,203.6018,202.8858,203.6018,6711.0
2022-07-06 12:00:00,216.08,216.12,215.68,215.76,6140.0,203.5641,203.6018,203.1872,203.2626,6140.0
2022-07-06 12:10:00,215.67,216.24,215.67,216.02,4045.0,203.1778,203.7148,203.1778,203.5076,4045.0
2022-07-06 12:20:00,215.96,216.04,215.59,215.82,4481.0,203.451,203.5264,203.1025,203.3191,4481.0
2022-07-06 12:30:00,215.79,216.06,215.79,215.83,3219.0,203.2909,203.5452,203.2909,203.3286,3219.0
2022-07-06 12:40:00,215.81,216.03,215.76,215.94,4403.0,203.3097,203.517,203.2626,203.4322,4403.0
2022-07-06 12:50:00,216.06,216.29,215.94,216.25,2766.0,203.5452,203.7619,203.4322,203.7242,2766.0
2022-07-06 13:00:00,216.35,216.92,216.35,216.73,7180.0,203.8184,204.3554,203.8184,204.1764,7180.0
2022-07-06 13:10:00,216.72,216.79,216.48,216.75,4635.0,204.167,204.233,203.9409,204.1953,4635.0
2022-07-06 13:20:00,216.79,217.07,216.73,217.04,9300.0,204.233,204.4967,204.1764,204.4685,9300.0
2022-07-06 13:30:00,216.99,217.47,216.97,217.4,11220.0,204.4214,204.8736,204.4025,204.8076,11220.0
2022-07-06 13:40:00,217.42,217.67,217.35,217.67,7442.0,204.8265,205.062,204.7605,205.062,7442.0
2022-07-06 13:50:00,217.61,217.79,217.58,217.78,9845.0,205.0055,205.175,204.9772,205.1656,9845.0
2022-07-06 14:00:00,217.66,218.15,217.41,217.98,19405.0,205.0526,205.5142,204.817,205.354,19405.0
2022-07-06 14:10:00,217.88,218.37,217.55,218.15,9193.0,205.2598,205.7214,204.9489,205.5142,9193.0
2022-07-06 14:20:00,218.25,219.12,218.0,219.11,9335.0,205.6084,206.428,205.3729,206.4186,9335.0
2022-07-06 14:30:00,219.4,220.33,219.14,220.32,10982.0,206.6918,207.5679,206.4468,207.5585,10982.0
2022-07-06 14:40:00,220.33,220.71,219.7,219.83,13343.0,207.5679,207.9259,206.9744,207.0969,13343.0
2022-07-06 14:50:00,219.77,220.15,219.61,219.98,10877.0,207.0403,207.3983,206.8896,207.2382,10877.0
2022-07-06 15:00:00,219.99,219.99,219.47,219.91,13598.0,207.2476,207.2476,206.7577,207.1722,13598.0
2022-07-06 15:10:00,219.94,220.25,219.92,220.02,11482.0,207.2005,207.4925,207.1817,207.2759,11482.0
2022-07-06 15:20:00,219.97,220.04,219.71,219.86,13923.0,207.2288,207.2947,206.9838,207.1251,13923.0
2022-07-06 15:30:00,219.79,220.17,219.68,219.74,14422.0,207.0592,207.4172,206.9556,207.0121,14422.0
2022-07-06 15:40:00,219.77,219.77,219.32,219.41,30983.0,207.0403,207.0403,206.6164,206.7012,30983.0
2022-07-06 15:50:00,219.39,219.78,218.7,219.55,120817.0,206.6824,207.0498,206.0323,206.8331,120817.0
2022-07-07 09:30:00,220.56,221.76,220.24,220.42,22414.0,207.7846,208.9151,207.4831,207.6527,22414.0
2022-07-07 09:40:00,220.62,221.44,220.61,221.27,8794.0,207.8411,208.6136,207.8317,208.4535,8794.0
2022-07-07 09:50:00,221.25,221.94,221.09,221.79,10809.0,208.4346,209.0846,208.2839,208.9433,10809.0
2022-07-07 10:00:00,221.71,221.93,219.58,219.58,12539.0,208.868,209.0752,206.8613,206.8613,12539.0
2022-07-07 10:10:00,219.7,220.53,219.69,219.96,6911.0,206.9744,207.7563,206.965,207.2193,6911.0
2022-07-07 10:20:00,219.99,220.71,219.95,220.71,6385.0,207.2476,207.9259,207.2099,207.9259,6385.0
2022-07-07 10:30:00,220.73,221.22,220.7,220.96,8083.0,207.9447,208.4064,207.9165,208.1614,8083.0
2022-07-07 10:40:00,220.94,221.43,220.75,221.32,21980.0,208.1426,208.6042,207.9636,208.5006,21980.0
2022-07-07 10:50:00,221.29,221.61,220.77,220.91,9069.0,208.4723,208.7738,207.9824,208.1143,9069.0
2022-07-07 11:00:00,220.91,221.38,220.72,221.24,8658.0,208.1143,208.5571,207.9353,208.4252,8658.0
2022-07-07 11:10:00,221.17,221.26,220.6,220.72,6142.0,208.3592,208.444,207.8223,207.9353,6142.0
2022-07-07 11:20:00,220.61,220.76,219.87,220.7,6354.0,207.8317,207.973,207.1345,207.9165,6354.0
2022-07-07 11:30:00,220.66,221.08,220.57,221.08,5603.0,207.8788,208.2745,207.794,208.2745,5603.0
2022-07-07 11:40:00,220.97,220.97,220.59,220.59,8149.0,208.1708,208.1708,207.8128,207.8128,8149.0
2022-07-07 11:50:00,220.62,220.85,220.51,220.84,6095.0,207.8411,208.0578,207.7375,208.0484,6095.0
2022-07-07 12:00:00,220.79,221.09,220.71,220.88,7293.0,208.0013,208.2839,207.9259,208.086,7293.0
2022-07-07 12:10:00,220.94,221.24,220.49,221.19,7795.0,208.1426,208.4252,207.7186,208.3781,7795.0
2022-07-07 12:20:00,221.14,221.14,220.78,220.78,8257.0,208.331,208.331,207.9918,207.9918,8257.0
2022-07-07 12:30:00,220.88,221.14,220.67,220.78,12425.0,208.086,208.331,207.8882,207.9918,12425.0
2022-07-07 12:40:00,220.78,221.11,220.61,220.62,7003.0,207.9918,208.3027,207.8317,207.8411,7003.0
2022-07-07 12:50:00,220.59,220.61,220.09,220.31,7549.0,207.8128,207.8317,207.3418,207.5491,7549.0
2022-07-07 13:00:00,220.36,220.55,220.0,220.0,4144.0,207.5962,207.7752,207.257,207.257,4144.0
2022-07-07 13:10:00,219.98,220.09,219.73,219.97,6489.0,207.2382,207.3418,207.0027,207.2288,6489.0
2022-07-07 13:20:00,219.85,219.98,219.3,219.3,5045.0,207.1157,207.2382,206.5976,206.5976,5045.0
2022-07-07 13:30:00,219.37,219.82,219.37,219.65,14859.0,206.6635,207.0874,206.6635,206.9273,14859.0
2022-07-07 13:40:00,219.6,219.67,219.34,219.48,5094.0,206.8802,206.9461,206.6352,206.7671,5094.0
2022-07-07 13:50:00,219.45,219.82,219.45,219.65,6916.0,206.7389,207.0874,206.7389,206.9273,6916.0
2022-07-07 14:00:00,219.68,220.25,219.68,220.2,5055.0,206.9556,207.4925,206.9556,207.4454,5055.0
2022-07-07 14:10:00,220.21,220.38,220.01,220.2,9018.0,207.4549,207.615,207.2664,207.4454,9018.0
2022-07-07 14:20:00,220.14,220.57,220.14,220.57,4089.0,207.3889,207.794,207.3889,207.794,4089.0
2022-07-07 14:30:00,220.6,220.73,220.27,220.58,4933.0,207.8223,207.9447,207.5114,207.8034,4933.0
2022-07-07 14:40:00,220.61,220.62,220.1,220.1,18550.0,207.8317,207.8411,207.3512,207.3512,18550.0
2022-07-07 14:50:00,220.09,220.96,220.07,220.96,15654.0,207.3418,208.1614,207.323,208.1614,15654.0
2022-07-07 15:00:00,220.87,221.14,220.79,221.04,8381.0,208.0766,208.331,208.0013,208.2368,8381.0
2022-07-07 15:10:00,221.02,221.4,220.96,221.2,6605.0,208.2179,208.5759,208.1614,208.3875,6605.0
2022-07-07 15:20:00,221.26,221.35,221.14,221.19,8697.0,208.444,208.5288,208.331,208.3781,8697.0
2022-07-07 15:30:00,221.18,221.41,220.54,220.66,10027.0,208.3687,208.5853,207.7657,207.8788,10027.0
2022-07-07 15:40:00,220.57,220.78,220.27,220.43,22915.0,207.794,207.9918,207.5114,207.6621,22915.0
2022-07-07 15:50:00,220.48,220.68,219.98,220.57,104542.0,207.7092,207.8976,207.2382,207.794,104542.0
2022-07-08 09:30:00,221.28,222.15,219.17,219.51,27287.0,208.4629,209.2825,206.4751,206.7954,27287.0
2022-07-08 09:40:00,219.15,219.91,218.75,218.94,30157.0,206.4563,207.1722,206.0794,206.2584,30157.0
2022-07-08 09:50:00,218.81,219.51,218.61,219.25,22573.0,206.1359,206.7954,205.9475,206.5505,22573.0
2022-07-08 10:00:00,219.3,219.81,218.88,219.71,13046.0,206.5976,207.078,206.2019,206.9838,13046.0
2022-07-08 10:10:00,219.6,220.66,219.6,220.19,10552.0,206.8802,207.8788,206.8802,207.436,10552.0
2022-07-08 10:20:00,220.21,220.89,219.99,220.76,8515.0,207.4549,208.0955,207.2476,207.973,8515.0
2022-07-08 10:30:00,220.86,221.0,220.7,220.74,7907.0,208.0672,208.1991,207.9165,207.9542,7907.0
2022-07-08 10:40:00,220.75,220.9,220.43,220.56,6112.0,207.9636,208.1049,207.6621,207.7846,6112.0
2022-07-08 10:50:00,220.62,220.79,220.28,220.67,8087.0,207.8411,208.0013,207.5208,207.8882,8087.0
2022-07-08 11:00:00,220.74,220.78,220.27,220.55,15754.0,207.9542,207.9918,207.5114,207.7752,15754.0
2022-07-08 11:10:00,220.51,220.79,220.11,220.28,11955.0,207.7375,208.0013,207.3606,207.5208,11955.0
2022-07-08 11:20:00,220.33,220.83,220.22,220.83,7885.0,207.5679,208.0389,207.4643,208.0389,7885.0
2022-07-08 11:30:00,220.81,220.87,220.53,220.63,9099.0,208.0201,208.0766,207.7563,207.8505,9099.0
2022-07-08 11:40:00,220.69,220.83,220.46,220.6,10432.0,207.9071,208.0389,207.6904,207.8223,10432.0
2022-07-08 11:50:00,220.61,220.83,220.55,220.72,5220.0,207.8317,208.0389,207.7752,207.9353,5220.0
2022-07-08 12:00:00,220.76,220.78,220.28,220.45,8398.0,207.973,207.9918,207.5208,207.681,8398.0
2022-07-08 12:10:00,220.46,220.76,220.45,220.7,10416.0,207.6904,207.973,207.681,207.9165,10416.0
2022-07-08 12:20:00,220.72,220.79,220.28,220.47,6811.0,207.9353,208.0013,207.5208,207.6998,6811.0
2022-07-08 12:30:00,220.48,220.67,220.03,220.03,6837.0,207.7092,207.8882,207.2853,207.2853,6837.0
2022-07-08 12:40:00,219.99,220.13,219.79,219.91,4472.0,207.2476,207.3795,207.0592,207.1722,4472.0
2022-07-08 12:50:00,219.85,219.85,219.34,219.48,3364.0,207.1157,207.1157,206.6352,206.7671,3364.0
2022-07-08 13:00:00,219.32,219.58,219.26,219.58,5271.0,206.6164,206.8613,206.5599,206.8613,5271.0
2022-07-08 13:10:00,219.56,219.59,219.28,219.36,6486.0,206.8425,206.8708,206.5787,206.6541,6486.0
2022-07-08 13:20:00,219.38,219.77,219.36,219.77,6103.0,206.6729,207.0403,206.6541,207.0403,6103.0
2022-07-08 13:30:00,219.78,220.22,219.74,220.14,12044.0,207.0498,207.4643,207.0121,207.3889,12044.0
2022-07-08 13:40:00,220.09,220.1,219.76,219.95,7616.0,207.3418,207.3512,207.0309,207.2099,7616.0
2022-07-08 13:50:00,219.96,219.96,219.71,219.92,7104.0,207.2193,207.2193,206.9838,207.1817,7104.0
2022-07-08 14:00:00,219.98,220.62,219.91,220.47,17587.0,207.2382,207.8411,207.1722,207.6998,17587.0
2022-07-08 14:10:00,220.45,220.74,220.39,220.69,11022.0,207.681,207.9542,207.6244,207.9071,11022.0
2022-07-08 14:20:00,220.72,221.24,220.72,221.16,7190.0,207.9353,208.4252,207.9353,208.3498,7190.0
2022-07-08 14:30:00,221.15,221.2,221.0,221.0,7022.0,208.3404,208.3875,208.1991,208.1991,7022.0
2022-07-08 14:40:00,221.01,221.34,221.0,221.09,11254.0,208.2085,208.5194,208.1991,208.2839,11254.0
2022-07-08 14:50:00,221.14,221.19,220.86,221.1,7663.0,208.331,208.3781,208.0672,208.2933,7663.0
2022-07-08 15:00:00,221.11,221.57,221.11,221.13,10077.0,208.3027,208.7361,208.3027,208.3216,10077.0
2022-07-08 15:10:00,221.16,221.49,221.16,221.27,14702.0,208.3498,208.6607,208.3498,208.4535,14702.0
2022-07-08 15:20:00,221.26,221.37,221.02,221.07,12921.0,208.444,208.5477,208.2179,208.265,12921.0
2022-07-08 15:30:00,221.05,221.13,220.5,220.76,24231.0,208.2462,208.3216,207.7281,207.973,24231.0
2022-07-08 15:40:00,220.76,221.01,220.72,220.74,25680.0,207.973,208.2085,207.9353,207.9542,25680.0
2022-07-08 15:50:00,220.56,221.32,220.47,221.13,199722.0,207.7846,208.5006,207.6998,208.3216,199722.0
2022-07-11 09:30:00,219.68,221.05,219.68,220.78,26456.0,206.9556,208.2462,206.9556,207.9918,26456.0
2022-07-11 09:40:00,220.5,221.19,220.4,220.84,8902.0,207.7281,208.3781,207.6339,208.0484,8902.0
2022-07-11 09:50:00,221.31,221.86,221.22,221.22,12236.0,208.4911,209.0093,208.4064,208.4064,12236.0
2022-07-11 10:00:00,221.31,221.42,220.5,220.55,7963.0,208.4911,208.5948,207.7281,207.7752,7963.0
2022-07-11 10:10:00,220.67,220.91,219.62,219.62,7841.0,207.8882,208.1143,206.899,206.899,7841.0
2022-07-11 10:20:00,219.63,219.66,219.15,219.26,3278.0,206.9085,206.9367,206.4563,206.5599,3278.0
2022-07-11 10:30:00,219.37,219.59,219.23,219.59,8050.0,206.6635,206.8708,206.5316,206.8708,8050.0
2022-07-11 10:40:00,219.46,219.86,219.34,219.83,4019.0,206.7483,207.1251,206.6352,207.0969,4019.0
2022-07-11 10:50:00,219.78,220.0,219.06,219.06,3935.0,207.0498,207.257,206.3715,206.3715,3935.0
2022-07-11 11:00:00,219.17,219.6,219.17,219.57,2731.0,206.4751,206.8802,206.4751,206.8519,2731.0
2022-07-11 11:10:00,219.4,219.78,219.4,219.73,4673.0,206.6918,207.0498,206.6918,207.0027,4673.0
2022-07-11 11:20:00,219.65,219.83,219.45,219.56,5213.0,206.9273,207.0969,206.7389,206.8425,5213.0
2022-07-11 11:30:00,219.52,219.62,219.27,219.38,3440.0,206.8048,206.899,206.5693,206.6729,3440.0
2022-07-11 11:40:00,219.4,219.43,219.09,219.09,1764.0,206.6918,206.72,206.3997,206.3997,1764.0
2022-07-11 11:50:00,218.99,219.22,218.91,219.22,1700.0,206.3055,206.5222,206.2302,206.5222,1700.0
2022-07-11 12:00:00,219.2,219.2,218.87,219.03,1275.0,206.5034,206.5034,206.1925,206.3432,1275.0
2022-07-11 12:10:00,218.98,219.11,218.93,219.07,1633.0,206.2961,206.4186,206.249,206.3809,1633.0
2022-07-11 12:20:00,218.97,219.39,218.8,219.29,3342.0,206.2867,206.6824,206.1265,206.5881,3342.0
2022-07-11 12:30:00,219.34,219.67,219.27,219.66,1774.0,206.6352,206.9461,206.5693,206.9367,1774.0
2022-07-11 12:40:00,219.77,219.81,219.53,219.54,2065.0,207.0403,207.078,206.8142,206.8237,2065.0
2022-07-11 12:50:00,219.6,219.86,219.35,219.67,4468.0,206.8802,207.1251,206.6447,206.9461,4468.0
2022-07-11 13:00:00,219.7,219.98,219.57,219.88,6505.0,206.9744,207.2382,206.8519,207.144,6505.0
2022-07-11 13:10:00,220.05,220.07,219.96,220.05,2512.0,207.3041,207.323,207.2193,207.3041,2512.0
2022-07-11 13:20:00,220.04,220.12,219.97,220.02,6032.0,207.2947,207.3701,207.2288,207.2759,6032.0
2022-07-11 13:30:00,219.96,220.46,219.96,220.38,3358.0,207.2193,207.6904,207.2193,207.615,3358.0
2022-07-11 13:40:00,220.56,220.62,220.48,220.49,2754.0,207.7846,207.8411,207.7092,207.7186,2754.0
2022-07-11 13:50:00,220.4,220.75,220.39,220.58,1863.0,207.6339,207.9636,207.6244,207.8034,1863.0
2022-07-11 14:00:00,220.49,220.5,220.26,220.4,3555.0,207.7186,207.7281,207.502,207.6339,3555.0
2022-07-11 14:10:00,220.27,220.32,220.01,220.04,4624.0,207.5114,207.5585,207.2664,207.2947,4624.0
2022-07-11 14:20:00,219.87,219.87,219.62,219.68,2370.0,207.1345,207.1345,206.899,206.9556,2370.0
2022-07-11 14:30:00,219.71,219.87,219.61,219.84,4248.0,206.9838,207.1345,206.8896,207.1063,4248.0
2022-07-11 14:40:00,219.89,220.2,219.89,220.03,4780.0,207.1534,207.4454,207.1534,207.2853,4780.0
2022-07-11 14:50:00,219.9,219.92,219.62,219.67,3046.0,207.1628,207.1817,206.899,206.9461,3046.0
2022-07-11 15:00:00,219.65,219.82,219.55,219.77,3927.0,206.9273,207.0874,206.8331,207.0403,3927.0
2022-07-11 15:10:00,219.71,219.88,219.65,219.67,6271.0,206.9838,207.144,206.9273,206.9461,6271.0
2022-07-11 15:20:00,219.66,219.74,219.4,219.72,3908.0,206.9367,207.0121,206.6918,206.9932,3908.0
2022-07-11 15:30:00,219.71,219.9,219.53,219.68,7701.0,206.9838,207.1628,206.8142,206.9556,7701.0
2022-07-11 15:40:00,219.7,219.71,219.4,219.43,16916.0,206.9744,206.9838,206.6918,206.72,16916.0
2022-07-11 15:50:00,219.36,219.98,219.33,219.85,54734.0,206.6541,207.2382,206.6258,207.1157,54734.0
2022-07-12 09:30:00,219.92,219.92,218.71,219.44,25250.0,207.1817,207.1817,206.0417,206.7295,25250.0
2022-07-12 09:40:00,219.78,220.88,219.56,220.77,7145.0,207.0498,208.086,206.8425,207.9824,7145.0
2022-07-12 09:50:00,220.72,221.0,220.48,220.48,4209.0,207.9353,208.1991,207.7092,207.7092,4209.0
2022-07-12 10:00:00,220.4,220.49,219.66,219.7,7074.0,207.6339,207.7186,206.9367,206.9744,7074.0
2022-07-12 10:10:00,219.73,220.15,219.12,219.3,6100.0,207.0027,207.3983,206.428,206.5976,6100.0
2022-07-12 10:20:00,219.41,219.53,218.72,218.72,2766.0,206.7012,206.8142,206.0512,206.0512,2766.0
2022-07-12 10:30:00,218.62,218.84,218.39,218.75,6111.0,205.957,206.1642,205.7403,206.0794,6111.0
2022-07-12 10:40:00,219.01,219.3,218.75,218.98,4231.0,206.3244,206.5976,206.0794,206.2961,4231.0
2022-07-12 10:50:00,219.01,219.2,218.66,218.71,9359.0,206.3244,206.5034,205.9946,206.0417,9359.0
2022-07-12 11:00:00,218.53,219.1,218.53,219.02,4614.0,205.8722,206.4091,205.8722,206.3338,4614.0
2022-07-12 11:10:00,219.19,219.6,219.08,219.37,4580.0,206.4939,206.8802,206.3903,206.6635,4580.0
2022-07-12 11:20:00,219.36,219.74,219.16,219.73,7624.0,206.6541,207.0121,206.4657,207.0027,7624.0
2022-07-12 11:30:00,219.79,219.82,219.24,219.24,7538.0,207.0592,207.0874,206.541,206.541,7538.0
2022-07-12 11:40:00,219.27,219.46,219.07,219.15,3839.0,206.5693,206.7483,206.3809,206.4563,3839.0
2022-07-12 11:50:00,219.16,219.16,218.87,219.0,5858.0,206.4657,206.4657,206.1925,206.3149,5858.0
2022-07-12 12:00:00,219.09,219.09,218.64,218.95,8156.0,206.3997,206.3997,205.9758,206.2678,8156.0
2022-07-12 12:10:00,218.95,219.38,218.79,218.79,5311.0,206.2678,206.6729,206.1171,206.1171,5311.0
2022-07-12 12:20:00,218.97,219.14,218.94,218.96,2523.0,206.2867,206.4468,206.2584,206.2773,2523.0
2022-07-12 12:30:00,219.0,219.26,218.97,219.05,5685.0,206.3149,206.5599,206.2867,206.362,5685.0
2022-07-12 12:40:00,219.16,219.3,219.11,219.2,5518.0,206.4657,206.5976,206.4186,206.5034,5518.0
2022-07-12 12:50:00,219.26,219.56,219.26,219.52,7009.0,206.5599,206.8425,206.5599,206.8048,7009.0
2022-07-12 13:00:00,219.61,219.61,219.0,219.17,3788.0,206.8896,206.8896,206.3149,206.4751,3788.0
2022-07-12 13:10:00,219.07,219.09,218.66,218.73,3500.0,206.3809,206.3997,205.9946,206.0606,3500.0
2022-07-12 13:20:00,218.72,218.91,218.7,218.77,3512.0,206.0512,206.2302,206.0323,206.0983,3512.0
2022-07-12 13:30:00,218.83,218.92,218.67,218.75,6980.0,206.1548,206.2396,206.0041,206.0794,6980.0
2022-07-12 13:40:00,218.83,219.0,218.74,219.0,2145.0,206.1548,206.3149,206.07,206.3149,2145.0
2022-07-12 13:50:00,218.89,219.18,218.89,218.9,3035.0,206.2113,206.4845,206.2113,206.2207,3035.0
2022-07-12 14:00:00,218.96,218.96,218.77,218.91,2537.0,206.2773,206.2773,206.0983,206.2302,2537.0
2022-07-12 14:10:00,218.91,219.07,218.76,218.96,8644.0,206.2302,206.3809,206.0888,206.2773,8644.0
2022-07-12 14:20:00,218.98,218.98,218.65,218.72,3591.0,206.2961,206.2961,205.9852,206.0512,3591.0
2022-07-12 14:30:00,218.77,218.78,218.41,218.48,5608.0,206.0983,206.1077,205.7591,205.8251,5608.0
2022-07-12 14:40:00,218.35,218.43,218.18,218.28,5587.0,205.7026,205.778,205.5424,205.6366,5587.0
2022-07-12 14:50:00,218.24,218.31,217.69,217.74,7008.0,205.599,205.6649,205.0808,205.1279,7008.0
2022-07-12 15:00:00,217.7,217.72,217.01,217.02,6296.0,205.0902,205.1091,204.4402,204.4496,6296.0
2022-07-12 15:10:00,217.06,217.39,216.98,217.19,4080.0,204.4873,204.7982,204.4119,204.6098,4080.0
2022-07-12 15:20:00,217.21,217.26,216.69,216.75,7512.0,204.6286,204.6757,204.1387,204.1953,7512.0
2022-07-12 15:30:00,216.66,216.99,216.14,216.38,7258.0,204.1105,204.4214,203.6206,203.8467,7258.0
2022-07-12 15:40:00,216.4,216.8,216.27,216.59,13652.0,203.8655,204.2424,203.7431,204.0445,13652.0
2022-07-12 15:50:00,216.52,216.98,216.29,216.63,119857.0,203.9786,204.4119,203.7619,204.0822,119857.0
2022-07-13 09:30:00,213.63,215.89,213.63,215.26,28119.0,201.256,203.3851,201.256,202.7916,28119.0
2022-07-13 09:40:00,215.72,215.9,215.14,215.85,3563.0,203.2249,203.3945,202.6785,203.3474,3563.0
2022-07-13 09:50:00,215.98,216.32,215.54,215.88,5532.0,203.4699,203.7902,203.0554,203.3757,5532.0
2022-07-13 10:00:00,215.97,216.24,215.23,215.49,6008.0,203.4604,203.7148,202.7633,203.0083,6008.0
2022-07-13 10:10:00,215.45,215.76,215.0,215.16,3015.0,202.9706,203.2626,202.5466,202.6974,3015.0
2022-07-13 10:20:00,214.8,215.0,214.44,214.91,7300.0,202.3582,202.5466,202.0191,202.4618,7300.0
2022-07-13 10:30:00,214.81,215.48,214.63,215.39,4883.0,202.3676,202.9988,202.1981,202.914,4883.0
2022-07-13 10:40:00,215.45,215.65,214.95,215.11,10984.0,202.9706,203.159,202.4995,202.6503,10984.0
2022-07-13 10:50:00,214.96,215.64,214.96,215.43,8115.0,202.5089,203.1496,202.5089,202.9517,8115.0
2022-07-13 11:00:00,215.52,215.99,215.44,215.57,3668.0,203.0365,203.4793,202.9611,203.0836,3668.0
2022-07-13 11:10:00,215.63,215.77,215.33,215.34,5276.0,203.1401,203.272,202.8575,202.8669,5276.0
2022-07-13 11:20:00,215.41,215.49,214.78,214.9,5941.0,202.9329,203.0083,202.3394,202.4524,5941.0
2022-07-13 11:30:00,214.97,215.25,214.4,214.42,8162.0,202.5184,202.7822,201.9814,202.0002,8162.0
2022-07-13 11:40:00,214.46,215.02,214.45,214.86,3808.0,202.0379,202.5655,202.0285,202.4147,3808.0
2022-07-13 11:50:00,214.9,215.33,214.88,214.93,4617.0,202.4524,202.8575,202.4336,202.4807,4617.0
2022-07-13 12:00:00,214.94,215.17,214.85,215.17,3337.0,202.4901,202.7068,202.4053,202.7068,3337.0
2022-07-13 12:10:00,215.01,215.09,214.78,215.09,3674.0,202.5561,202.6314,202.3394,202.6314,3674.0
2022-07-13 12:20:00,215.16,215.28,215.01,215.23,3295.0,202.6974,202.8104,202.5561,202.7633,3295.0
2022-07-13 12:30:00,215.21,215.35,215.07,215.35,5658.0,202.7445,202.8764,202.6126,202.8764,5658.0
2022-07-13 12:40:00,215.3,215.52,215.22,215.5,2418.0,202.8293,203.0365,202.7539,203.0177,2418.0
2022-07-13 12:50:00,215.36,215.77,215.34,215.77,2226.0,202.8858,203.272,202.8669,203.272,2226.0
2022-07-13 13:00:00,215.89,216.17,215.75,215.83,5445.0,203.3851,203.6489,203.2532,203.3286,5445.0
2022-07-13 13:10:00,215.8,215.97,215.36,215.44,3546.0,203.3003,203.4604,202.8858,202.9611,3546.0
2022-07-13 13:20:00,215.42,215.47,215.29,215.36,2844.0,202.9423,202.9894,202.8198,202.8858,2844.0
2022-07-13 13:30:00,215.35,215.48,214.83,214.83,6655.0,202.8764,202.9988,202.3865,202.3865,6655.0
2022-07-13 13:40:00,214.9,215.3,214.9,215.08,6530.0,202.4524,202.8293,202.4524,202.622,6530.0
2022-07-13 13:50:00,215.1,215.18,214.85,214.91,7439.0,202.6408,202.7162,202.4053,202.4618,7439.0
2022-07-13 14:00:00,214.77,214.77,214.0,214.24,7016.0,202.33,202.33,201.6046,201.8307,7016.0
2022-07-13 14:10:00,214.22,214.72,214.2,214.64,3332.0,201.8118,202.2829,201.793,202.2075,3332.0
2022-07-13 14:20:00,214.49,214.92,214.28,214.9,7803.0,202.0662,202.4713,201.8683,202.4524,7803.0
2022-07-13 14:30:00,214.93,214.96,214.69,214.9,9845.0,202.4807,202.5089,202.2546,202.4524,9845.0
2022-07-13 14:40:00,214.91,214.94,214.62,214.62,5924.0,202.4618,202.4901,202.1886,202.1886,5924.0
2022-07-13 14:50:00,214.72,214.85,214.3,214.78,7579.0,202.2829,202.4053,201.8872,202.3394,7579.0
2022-07-13 15:00:00,214.88,214.92,214.34,214.46,6322.0,202.4336,202.4713,201.9249,202.0379,6322.0
2022-07-13 15:10:00,214.52,214.66,214.45,214.58,7391.0,202.0944,202.2263,202.0285,202.151,7391.0
2022-07-13 15:20:00,214.51,214.64,214.44,214.54,8123.0,202.085,202.2075,202.0191,202.1133,8123.0
2022-07-13 15:30:00,214.58,214.58,213.96,214.31,24146.0,202.151,202.151,201.5669,201.8966,24146.0
2022-07-13 15:40:00,214.31,214.35,213.41,213.56,22694.0,201.8966,201.9343,201.0487,201.19,22694.0
2022-07-13 15:50:00,213.46,213.93,213.24,213.34,98061.0,201.0958,201.5386,200.8886,200.9828,98061.0
2022-07-14 09:30:00,209.94,210.88,208.87,209.48,37460.0,197.7797,198.6653,196.7717,197.3464,37460.0
2022-07-14 09:40:00,209.48,209.61,208.76,209.02,10954.0,197.3464,197.4688,196.6681,196.913,10954.0
2022-07-14 09:50:00,208.91,209.82,208.91,209.08,12972.0,196.8094,197.6667,196.8094,196.9695,12972.0
2022-07-14 10:00:00,209.14,209.27,208.7,209.26,5822.0,197.0261,197.1485,196.6115,197.1391,5822.0
2022-07-14 10:10:00,209.02,209.51,208.88,209.15,16608.0,196.913,197.3746,196.7811,197.0355,16608.0
2022-07-14 10:20:00,209.05,209.62,208.77,209.14,7887.0,196.9413,197.4783,196.6775,197.0261,7887.0
2022-07-14 10:30:00,209.1,209.2,208.71,209.0,4097.0,196.9884,197.0826,196.621,196.8942,4097.0
2022-07-14 10:40:00,209.01,209.06,208.69,208.82,4144.0,196.9036,196.9507,196.6021,196.7246,4144.0
2022-07-14 10:50:00,209.18,209.33,208.64,208.72,8737.0,197.0637,197.2051,196.555,196.6304,8737.0
2022-07-14 11:00:00,208.95,209.35,208.68,209.35,4242.0,196.8471,197.2239,196.5927,197.2239,4242.0
2022-07-14 11:10:00,209.37,209.48,209.06,209.34,5830.0,197.2427,197.3464,196.9507,197.2145,5830.0
2022-07-14 11:20:00,209.34,209.44,208.94,209.29,4148.0,197.2145,197.3087,196.8376,197.1674,4148.0
2022-07-14 11:30:00,209.42,209.56,209.08,209.51,17473.0,197.2898,197.4217,196.9695,197.3746,17473.0
2022-07-14 11:40:00,209.54,210.05,209.51,209.83,11052.0,197.4029,197.8833,197.3746,197.6761,11052.0
2022-07-14 11:50:00,209.79,210.24,209.69,209.78,5625.0,197.6384,198.0623,197.5442,197.629,5625.0
2022-07-14 12:00:00,209.86,209.89,209.44,209.44,3764.0,197.7044,197.7326,197.3087,197.3087,3764.0
2022-07-14 12:10:00,209.27,209.7,209.27,209.56,11077.0,197.1485,197.5536,197.1485,197.4217,11077.0
2022-07-14 12:20:00,209.48,209.68,208.89,209.0,7765.0,197.3464,197.5348,196.7905,196.8942,7765.0
2022-07-14 12:30:00,209.0,209.0,208.06,208.39,29663.0,196.8942,196.8942,196.0086,196.3195,29663.0
2022-07-14 12:40:00,208.29,208.29,207.74,207.83,10140.0,196.2253,196.2253,195.7072,195.7919,10140.0
2022-07-14 12:50:00,207.7,208.04,207.69,208.0,6115.0,195.6695,195.9898,195.66,195.9521,6115.0
2022-07-14 13:00:00,207.99,207.99,207.61,207.78,3753.0,195.9427,195.9427,195.5847,195.7448,3753.0
2022-07-14 13:10:00,207.78,208.4,207.78,208.33,6171.0,195.7448,196.3289,195.7448,196.263,6171.0
2022-07-14 13:20:00,208.42,208.42,207.93,208.03,4735.0,196.3478,196.3478,195.8861,195.9804,4735.0
2022-07-14 13:30:00,207.99,208.05,207.42,207.75,6370.0,195.9427,195.9992,195.4057,195.7166,6370.0
2022-07-14 13:40:00,207.75,208.62,207.73,208.5,18476.0,195.7166,196.5362,195.6977,196.4231,18476.0
2022-07-14 13:50:00,208.5,209.04,208.41,208.97,15143.0,196.4231,196.9319,196.3383,196.8659,15143.0
2022-07-14 14:00:00,208.95,209.4,208.95,209.37,8042.0,196.8471,197.271,196.8471,197.2427,8042.0
2022-07-14 14:10:00,209.27,209.86,209.12,209.85,15255.0,197.1485,197.7044,197.0072,197.6949,15255.0
2022-07-14 14:20:00,209.89,210.23,209.89,210.02,10588.0,197.7326,198.0529,197.7326,197.8551,10588.0
2022-07-14 14:30:00,209.99,210.37,209.67,210.26,8827.0,197.8268,198.1848,197.5254,198.0812,8827.0
2022-07-14 14:40:00,210.3,210.44,209.95,210.21,8247.0,198.1189,198.2508,197.7891,198.0341,8247.0
2022-07-14 14:50:00,210.18,210.35,210.04,210.26,10790.0,198.0058,198.166,197.8739,198.0812,10790.0
2022-07-14 15:00:00,210.33,210.44,209.92,210.07,7598.0,198.1471,198.2508,197.7609,197.9022,7598.0
2022-07-14 15:10:00,210.13,210.52,210.13,210.42,6169.0,197.9587,198.3261,197.9587,198.2319,6169.0
2022-07-14 15:20:00,210.36,210.91,210.36,210.91,7888.0,198.1754,198.6935,198.1754,198.6935,7888.0
2022-07-14 15:30:00,210.9,210.9,210.22,210.36,13851.0,198.6841,198.6841,198.0435,198.1754,13851.0
2022-07-14 15:40:00,210.35,210.73,210.25,210.4,23718.0,198.166,198.524,198.0718,198.2131,23718.0
2022-07-14 15:50:00,210.51,210.88,210.34,210.47,83157.0,198.3167,198.6653,198.1566,198.279,83157.0
2022-07-15 09:30:00,213.11,213.11,210.01,210.29,44900.0,200.7661,200.7661,197.8457,198.1094,44900.0
2022-07-15 09:40:00,210.52,211.33,210.2,210.36,9628.0,198.3261,199.0892,198.0247,198.1754,9628.0
2022-07-15 09:50:00,210.68,210.98,210.02,210.37,15615.0,198.4769,198.7595,197.8551,198.1848,15615.0
2022-07-15 10:00:00,210.64,211.92,210.35,210.93,15672.0,198.4392,199.645,198.166,198.7124,15672.0
2022-07-15 10:10:00,211.16,211.23,210.79,211.04,9437.0,198.9291,198.995,198.5805,198.816,9437.0
2022-07-15 10:20:00,211.1,211.75,210.8,211.64,13430.0,198.8725,199.4849,198.5899,199.3813,13430.0
2022-07-15 10:30:00,211.64,211.98,211.43,211.51,12087.0,199.3813,199.7016,199.1834,199.2588,12087.0
2022-07-15 10:40:00,211.56,211.87,211.29,211.62,14451.0,199.3059,199.5979,199.0515,199.3624,14451.0
2022-07-15 10:50:00,211.68,212.26,211.68,212.26,11599.0,199.4189,199.9653,199.4189,199.9653,11599.0
2022-07-15 11:00:00,212.34,212.69,212.03,212.13,28546.0,200.0407,200.3704,199.7487,199.8429,28546.0
2022-07-15 11:10:00,212.13,212.46,212.03,212.24,7767.0,199.8429,200.1538,199.7487,199.9465,7767.0
2022-07-15 11:20:00,212.25,212.44,212.02,212.17,4284.0,199.9559,200.1349,199.7392,199.8806,4284.0
2022-07-15 11:30:00,212.18,212.71,212.1,212.65,5358.0,199.89,200.3893,199.8146,200.3328,5358.0
2022-07-15 11:40:00,212.51,212.68,212.5,212.6,1800.0,200.2009,200.361,200.1914,200.2856,1800.0
2022-07-15 11:50:00,212.57,212.57,212.0,212.16,3422.0,200.2574,200.2574,199.7204,199.8711,3422.0
2022-07-15 12:00:00,212.22,212.29,212.04,212.07,4758.0,199.9277,199.9936,199.7581,199.7863,4758.0
2022-07-15 12:10:00,212.0,212.15,211.87,212.12,4115.0,199.7204,199.8617,199.5979,199.8334,4115.0
2022-07-15 12:20:00,212.1,212.1,211.74,211.96,4164.0,199.8146,199.8146,199.4755,199.6827,4164.0
2022-07-15 12:30:00,212.02,212.06,211.66,211.82,3677.0,199.7392,199.7769,199.4001,199.5508,3677.0
2022-07-15 12:40:00,211.79,211.9,211.58,211.85,3557.0,199.5226,199.6262,199.3247,199.5791,3557.0
2022-07-15 12:50:00,211.92,211.92,211.69,211.72,2785.0,199.645,199.645,199.4284,199.4566,2785.0
2022-07-15 13:00:00,211.86,212.19,211.84,212.09,4540.0,199.5885,199.8994,199.5697,199.8052,4540.0
2022-07-15 13:10:00,212.11,212.25,212.0,212.02,6124.0,199.824,199.9559,199.7204,199.7392,6124.0
2022-07-15 13:20:00,212.04,212.2,211.83,212.16,6137.0,199.7581,199.9088,199.5602,199.8711,6137.0
2022-07-15 13:30:00,212.17,212.23,212.02,212.21,4268.0,199.8806,199.9371,199.7392,199.9182,4268.0
2022-07-15 13:40:00,212.15,212.42,212.05,212.36,6709.0,199.8617,200.1161,199.7675,200.0595,6709.0
2022-07-15 13:50:00,212.28,212.34,211.88,212.1,5647.0,199.9842,200.0407,199.6074,199.8146,5647.0
2022-07-15 14:00:00,212.03,212.12,211.86,212.07,6294.0,199.7487,199.8334,199.5885,199.7863,6294.0
2022-07-15 14:10:00,212.15,212.3,212.04,212.24,4378.0,199.8617,200.003,199.7581,199.9465,4378.0
2022-07-15 14:20:00,212.24,212.37,212.11,212.32,4487.0,199.9465,200.069,199.824,200.0219,4487.0
2022-07-15 14:30:00,212.38,212.41,212.23,212.3,3118.0,200.0784,200.1067,199.9371,200.003,3118.0
2022-07-15 14:40:00,212.4,212.84,212.35,212.72,9197.0,200.0972,200.5117,200.0501,200.3987,9197.0
2022-07-15 14:50:00,212.71,212.81,212.68,212.74,5164.0,200.3893,200.4835,200.361,200.4175,5164.0
2022-07-15 15:00:00,212.73,212.86,212.63,212.81,4283.0,200.4081,200.5306,200.3139,200.4835,4283.0
2022-07-15 15:10:00,212.82,213.07,212.77,212.86,17382.0,200.4929,200.7284,200.4458,200.5306,17382.0
2022-07-15 15:20:00,212.78,212.79,212.49,212.68,5977.0,200.4552,200.4646,200.182,200.361,5977.0
2022-07-15 15:30:00,212.65,212.65,212.25,212.47,7461.0,200.3328,200.3328,199.9559,200.1632,7461.0
2022-07-15 15:40:00,212.44,212.62,212.39,212.47,10952.0,200.1349,200.3045,200.0878,200.1632,10952.0
2022-07-15 15:50:00,212.45,212.83,212.13,212.7,66564.0,200.1443,200.5023,199.8429,200.3799,66564.0
2022-07-18 09:30:00,213.97,215.0,213.46,213.9,22697.0,201.5763,202.5466,201.0958,201.5103,22697.0
2022-07-18 09:40:00,213.83,214.07,213.12,213.21,10135.0,201.4444,201.6705,200.7755,200.8603,10135.0
2022-07-18 09:50:00,213.21,213.21,212.34,212.52,21423.0,200.8603,200.8603,200.0407,200.2103,21423.0
2022-07-18 10:00:00,212.62,213.18,212.54,212.93,10149.0,200.3045,200.8321,200.2291,200.5965,10149.0
2022-07-18 10:10:00,212.94,213.36,212.52,213.14,14054.0,200.606,201.0016,200.2103,200.7944,14054.0
2022-07-18 10:20:00,213.26,213.32,212.43,212.66,7968.0,200.9074,200.9639,200.1255,200.3422,7968.0
2022-07-18 10:30:00,212.75,212.85,212.4,212.59,9802.0,200.427,200.5212,200.0972,200.2762,9802.0
2022-07-18 10:40:00,212.59,212.68,212.18,212.21,10033.0,200.2762,200.361,199.89,199.9182,10033.0
2022-07-18 10:50:00,212.21,212.5,212.11,212.35,11365.0,199.9182,200.1914,199.824,200.0501,11365.0
2022-07-18 11:00:00,212.32,212.44,212.09,212.09,12280.0,200.0219,200.1349,199.8052,199.8052,12280.0
2022-07-18 11:10:00,212.14,212.44,212.04,212.28,8563.0,199.8523,200.1349,199.7581,199.9842,8563.0
2022-07-18 11:20:00,212.31,212.43,212.14,212.29,7101.0,200.0124,200.1255,199.8523,199.9936,7101.0
2022-07-18 11:30:00,212.27,212.3,211.79,211.86,5681.0,199.9748,200.003,199.5226,199.5885,5681.0
2022-07-18 11:40:00,211.94,212.15,211.55,211.62,8967.0,199.6639,199.8617,199.2965,199.3624,8967.0
2022-07-18 11:50:00,211.61,211.71,211.26,211.44,13493.0,199.353,199.4472,199.0233,199.1928,13493.0
2022-07-18 12:00:00,211.48,211.84,211.06,211.33,16284.0,199.2305,199.5697,198.8348,199.0892,16284.0
2022-07-18 12:10:00,211.37,211.49,211.29,211.37,4937.0,199.1269,199.2399,199.0515,199.1269,4937.0
2022-07-18 12:20:00,211.41,211.51,210.81,210.88,9034.0,199.1646,199.2588,198.5993,198.6653,9034.0
2022-07-18 12:30:00,210.87,211.33,210.82,211.17,5098.0,198.6559,199.0892,198.6087,198.9385,5098.0
2022-07-18 12:40:00,211.16,211.34,211.14,211.24,4650.0,198.9291,199.0986,198.9102,199.0044,4650.0
2022-07-18 12:50:00,211.33,211.38,210.74,210.78,5487.0,199.0892,199.1363,198.5334,198.5711,5487.0
2022-07-18 13:00:00,210.75,210.92,210.67,210.88,5606.0,198.5428,198.703,198.4674,198.6653,5606.0
2022-07-18 13:10:00,210.89,210.95,210.76,210.76,7074.0,198.6747,198.7312,198.5522,198.5522,7074.0
2022-07-18 13:20:00,210.82,211.65,210.79,211.45,7386.0,198.6087,199.3907,198.5805,199.2023,7386.0
2022-07-18 13:30:00,211.59,211.72,211.28,211.6,5217.0,199.3341,199.4566,199.0421,199.3436,5217.0
2022-07-18 13:40:00,211.59,211.84,211.48,211.64,4913.0,199.3341,199.5697,199.2305,199.3813,4913.0
2022-07-18 13:50:00,211.65,211.78,211.33,211.33,4816.0,199.3907,199.5131,199.0892,199.0892,4816.0
2022-07-18 14:00:00,211.37,211.41,211.14,211.16,6321.0,199.1269,199.1646,198.9102,198.9291,6321.0
2022-07-18 14:10:00,211.11,211.31,211.04,211.13,2974.0,198.882,199.0704,198.816,198.9008,2974.0
2022-07-18 14:20:00,211.13,211.18,210.53,210.77,7982.0,198.9008,198.9479,198.3355,198.5616,7982.0
2022-07-18 14:30:00,210.65,210.75,210.41,210.72,10832.0,198.4486,198.5428,198.2225,198.5145,10832.0
2022-07-18 14:40:00,210.7,210.75,210.37,210.7,16989.0,198.4957,198.5428,198.1848,198.4957,16989.0
2022-07-18 14:50:00,210.64,210.68,210.16,210.29,9095.0,198.4392,198.4769,197.987,198.1094,9095.0
2022-07-18 15:00:00,210.29,210.84,210.29,210.8,11331.0,198.1094,198.6276,198.1094,198.5899,11331.0
2022-07-18 15:10:00,210.79,210.8,210.51,210.78,7654.0,198.5805,198.5899,198.3167,198.5711,7654.0
2022-07-18 15:20:00,210.78,210.78,210.34,210.44,9421.0,198.5711,198.5711,198.1566,198.2508,9421.0
2022-07-18 15:30:00,210.29,210.29,209.48,209.48,16177.0,198.1094,198.1094,197.3464,197.3464,16177.0
2022-07-18 15:40:00,209.45,209.87,208.91,208.92,28629.0,197.3181,197.7138,196.8094,196.8188,28629.0
2022-07-18 15:50:00,208.92,209.94,208.78,209.77,90385.0,196.8188,197.7797,196.6869,197.6196,90385.0
2022-07-19 09:30:00,209.7,211.32,209.0,211.28,28765.0,197.5536,199.0798,196.8942,199.0421,28765.0
2022-07-19 09:40:00,211.19,212.44,211.1,211.82,11537.0,198.9573,200.1349,198.8725,199.5508,11537.0
2022-07-19 09:50:00,212.0,212.62,211.55,212.54,7761.0,199.7204,200.3045,199.2965,200.2291,7761.0
2022-07-19 10:00:00,212.37,212.95,212.19,212.42,6557.0,200.069,200.6154,199.8994,200.1161,6557.0
2022-07-19 10:10:00,212.36,213.05,212.36,212.8,6613.0,200.0595,200.7096,200.0595,200.4741,6613.0
2022-07-19 10:20:00,212.8,213.4,212.55,213.35,16477.0,200.4741,201.0393,200.2385,200.9922,16477.0
2022-07-19 10:30:00,213.3,213.34,212.87,212.96,20824.0,200.9451,200.9828,200.54,200.6248,20824.0
2022-07-19 10:40:00,213.12,213.12,212.37,212.7,13659.0,200.7755,200.7755,200.069,200.3799,13659.0
2022-07-19 10:50:00,212.78,213.02,212.48,212.73,5698.0,200.4552,200.6813,200.1726,200.4081,5698.0
2022-07-19 11:00:00,212.9,213.14,212.84,212.94,3320.0,200.5683,200.7944,200.5117,200.606,3320.0
2022-07-19 11:10:00,212.92,212.93,212.46,212.8,6327.0,200.5871,200.5965,200.1538,200.4741,6327.0
2022-07-19 11:20:00,212.77,212.89,212.49,212.83,17782.0,200.4458,200.5588,200.182,200.5023,17782.0
2022-07-19 11:30:00,212.91,213.25,212.84,212.84,4718.0,200.5777,200.898,200.5117,200.5117,4718.0
2022-07-19 11:40:00,212.76,212.81,212.34,212.42,6161.0,200.4364,200.4835,200.0407,200.1161,6161.0
2022-07-19 11:50:00,212.48,212.62,212.25,212.62,13206.0,200.1726,200.3045,199.9559,200.3045,13206.0
2022-07-19 12:00:00,212.63,212.68,212.09,212.13,4694.0,200.3139,200.361,199.8052,199.8429,4694.0
2022-07-19 12:10:00,212.25,212.4,212.11,212.3,5162.0,199.9559,200.0972,199.824,200.003,5162.0
2022-07-19 12:20:00,212.35,212.67,212.35,212.62,1610.0,200.0501,200.3516,200.0501,200.3045,1610.0
2022-07-19 12:30:00,212.69,212.97,212.68,212.95,6271.0,200.3704,200.6342,200.361,200.6154,6271.0
2022-07-19 12:40:00,212.95,213.12,212.92,212.95,2762.0,200.6154,200.7755,200.5871,200.6154,2762.0
2022-07-19 12:50:00,212.94,213.15,212.8,213.07,5133.0,200.606,200.8038,200.4741,200.7284,5133.0
2022-07-19 13:00:00,213.09,213.21,212.91,213.21,7383.0,200.7473,200.8603,200.5777,200.8603,7383.0
2022-07-19 13:10:00,213.15,213.15,212.67,212.67,8919.0,200.8038,200.8038,200.3516,200.3516,8919.0
2022-07-19 13:20:00,212.67,212.95,212.55,212.64,6184.0,200.3516,200.6154,200.2385,200.3233,6184.0
2022-07-19 13:30:00,212.61,213.19,212.57,213.13,7365.0,200.2951,200.8415,200.2574,200.7849,7365.0
2022-07-19 13:40:00,213.2,213.45,213.08,213.08,6039.0,200.8509,201.0864,200.7378,200.7378,6039.0
2022-07-19 13:50:00,213.01,213.33,212.99,213.3,6198.0,200.6719,200.9734,200.6531,200.9451,6198.0
2022-07-19 14:00:00,213.3,213.68,213.23,213.68,7950.0,200.9451,201.3031,200.8792,201.3031,7950.0
2022-07-19 14:10:00,213.66,213.72,213.36,213.56,8679.0,201.2842,201.3408,201.0016,201.19,8679.0
2022-07-19 14:20:00,213.61,213.67,213.37,213.51,4060.0,201.2371,201.2937,201.011,201.1429,4060.0
2022-07-19 14:30:00,213.56,213.7,213.41,213.45,3892.0,201.19,201.3219,201.0487,201.0864,3892.0
2022-07-19 14:40:00,213.36,213.65,213.36,213.45,12078.0,201.0016,201.2748,201.0016,201.0864,12078.0
2022-07-19 14:50:00,213.51,214.21,213.43,214.17,14355.0,201.1429,201.8024,201.0676,201.7647,14355.0
2022-07-19 15:00:00,214.18,214.63,214.12,214.58,23410.0,201.7741,202.1981,201.7176,202.151,23410.0
2022-07-19 15:10:00,214.55,214.6,213.97,213.97,9911.0,202.1227,202.1698,201.5763,201.5763,9911.0
2022-07-19 15:20:00,213.98,214.34,213.9,214.31,7823.0,201.5857,201.9249,201.5103,201.8966,7823.0
2022-07-19 15:30:00,214.3,214.59,214.07,214.59,20429.0,201.8872,202.1604,201.6705,202.1604,20429.0
2022-07-19 15:40:00,214.57,215.3,214.57,215.02,35250.0,202.1415,202.8293,202.1415,202.5655,35250.0
2022-07-19 15:50:00,215.05,215.15,214.51,214.69,83805.0,202.5937,202.6879,202.085,202.2546,83805.0
2022-07-20 09:30:00,214.48,214.48,213.18,213.7,13300.0,202.0568,202.0568,200.8321,201.3219,13300.0
2022-07-20 09:40:00,213.64,213.91,212.68,213.14,10248.0,201.2654,201.5198,200.361,200.7944,10248.0
2022-07-20 09:50:00,212.84,213.54,212.84,213.4,3470.0,200.5117,201.1712,200.5117,201.0393,3470.0
2022-07-20 10:00:00,213.45,213.46,212.8,213.22,3438.0,201.0864,201.0958,200.4741,200.8697,3438.0
2022-07-20 10:10:00,213.23,213.48,212.99,213.08,2864.0,200.8792,201.1147,200.6531,200.7378,2864.0
2022-07-20 10:20:00,213.43,214.15,213.37,213.97,5050.0,201.0676,201.7459,201.011,201.5763,5050.0
2022-07-20 10:30:00,213.74,214.51,213.74,214.14,6528.0,201.3596,202.085,201.3596,201.7364,6528.0
2022-07-20 10:40:00,214.03,214.54,213.86,214.54,10292.0,201.6328,202.1133,201.4727,202.1133,10292.0
2022-07-20 10:50:00,214.49,215.17,214.44,214.94,5921.0,202.0662,202.7068,202.0191,202.4901,5921.0
2022-07-20 11:00:00,214.88,215.07,214.7,215.06,4863.0,202.4336,202.6126,202.264,202.6032,4863.0
2022-07-20 11:10:00,215.04,215.04,214.64,214.69,2212.0,202.5843,202.5843,202.2075,202.2546,2212.0
2022-07-20 11:20:00,214.69,214.69,214.03,214.1,3181.0,202.2546,202.2546,201.6328,201.6988,3181.0
2022-07-20 11:30:00,214.1,214.58,214.06,214.58,12082.0,201.6988,202.151,201.6611,202.151,12082.0
2022-07-20 11:40:00,214.59,215.05,214.46,215.04,3310.0,202.1604,202.5937,202.0379,202.5843,3310.0
2022-07-20 11:50:00,215.02,215.31,214.84,215.11,7043.0,202.5655,202.8387,202.3959,202.6503,7043.0
2022-07-20 12:00:00,215.07,215.59,214.99,215.58,8571.0,202.6126,203.1025,202.5372,203.093,8571.0
2022-07-20 12:10:00,215.55,215.8,215.46,215.77,6432.0,203.0648,203.3003,202.98,203.272,6432.0
2022-07-20 12:20:00,215.75,215.96,215.59,215.67,4505.0,203.2532,203.451,203.1025,203.1778,4505.0
2022-07-20 12:30:00,215.66,216.06,215.57,215.83,10489.0,203.1684,203.5452,203.0836,203.3286,10489.0
2022-07-20 12:40:00,215.88,215.93,215.13,215.58,11050.0,203.3757,203.4228,202.6691,203.093,11050.0
2022-07-20 12:50:00,215.58,216.45,215.58,216.44,35816.0,203.093,203.9126,203.093,203.9032,35816.0
2022-07-20 13:00:00,216.37,216.37,215.97,216.26,9186.0,203.8373,203.8373,203.4604,203.7337,9186.0
2022-07-20 13:10:00,216.13,216.65,215.83,216.59,8489.0,203.6112,204.1011,203.3286,204.0445,8489.0
2022-07-20 13:20:00,216.64,217.23,216.33,217.21,17124.0,204.0916,204.6475,203.7996,204.6286,17124.0
2022-07-20 13:30:00,217.24,217.3,216.72,216.72,9146.0,204.6569,204.7134,204.167,204.167,9146.0
2022-07-20 13:40:00,216.68,216.97,216.18,216.72,13528.0,204.1293,204.4025,203.6583,204.167,13528.0
2022-07-20 13:50:00,216.57,216.62,215.91,216.25,20351.0,204.0257,204.0728,203.4039,203.7242,20351.0
2022-07-20 14:00:00,216.44,216.62,216.22,216.34,10150.0,203.9032,204.0728,203.696,203.809,10150.0
2022-07-20 14:10:00,216.34,216.65,216.28,216.55,9517.0,203.809,204.1011,203.7525,204.0069,9517.0
2022-07-20 14:20:00,216.61,217.09,216.57,216.9,5968.0,204.0634,204.5156,204.0257,204.3366,5968.0
2022-07-20 14:30:00,216.88,217.3,216.75,217.23,7728.0,204.3177,204.7134,204.1953,204.6475,7728.0
2022-07-20 14:40:00,217.1,217.37,217.01,217.28,12527.0,204.525,204.7794,204.4402,204.6946,12527.0
2022-07-20 14:50:00,217.24,217.26,216.68,216.95,13661.0,204.6569,204.6757,204.1293,204.3837,13661.0
2022-07-20 15:00:00,216.87,217.36,216.87,217.17,6548.0,204.3083,204.7699,204.3083,204.5909,6548.0
2022-07-20 15:10:00,217.14,217.5,217.13,217.46,5239.0,204.5627,204.9018,204.5533,204.8641,5239.0
2022-07-20 15:20:00,217.42,217.74,217.21,217.59,12767.0,204.8265,205.1279,204.6286,204.9866,12767.0
2022-07-20 15:30:00,217.59,217.64,217.11,217.36,12033.0,204.9866,205.0337,204.5344,204.7699,12033.0
2022-07-20 15:40:00,217.34,217.56,217.17,217.34,18984.0,204.7511,204.9584,204.5909,204.7511,18984.0
2022-07-20 15:50:00,217.16,217.42,216.61,216.86,95418.0,204.5815,204.8265,204.0634,204.2989,95418.0
2022-07-21 09:30:00,215.88,216.39,214.76,214.76,12780.0,203.3757,203.8561,202.3205,202.3205,12780.0
2022-07-21 09:40:00,214.76,215.45,214.61,215.01,8952.0,202.3205,202.9706,202.1792,202.5561,8952.0
2022-07-21 09:50:00,215.13,216.32,215.13,216.17,13892.0,202.6691,203.7902,202.6691,203.6489,13892.0
2022-07-21 10:00:00,216.31,216.56,215.18,215.23,11541.0,203.7808,204.0163,202.7162,202.7633,11541.0
2022-07-21 10:10:00,215.23,215.41,214.57,215.34,5893.0,202.7633,202.9329,202.1415,202.8669,5893.0
2022-07-21 10:20:00,215.41,215.55,214.69,214.81,9642.0,202.9329,203.0648,202.2546,202.3676,9642.0
2022-07-21 10:30:00,214.99,215.42,214.96,215.29,8119.0,202.5372,202.9423,202.5089,202.8198,8119.0
2022-07-21 10:40:00,215.37,215.38,215.0,215.16,5239.0,202.8952,202.9046,202.5466,202.6974,5239.0
2022-07-21 10:50:00,215.2,215.47,215.16,215.46,5769.0,202.735,202.9894,202.6974,202.98,5769.0
2022-07-21 11:00:00,215.46,215.76,215.36,215.65,4881.0,202.98,203.2626,202.8858,203.159,4881.0
2022-07-21 11:10:00,215.72,215.74,215.54,215.69,2037.0,203.2249,203.2438,203.0554,203.1967,2037.0
2022-07-21 11:20:00,215.86,215.86,215.62,215.77,6667.0,203.3568,203.3568,203.1307,203.272,6667.0
2022-07-21 11:30:00,215.9,216.38,215.71,216.06,5722.0,203.3945,203.8467,203.2155,203.5452,5722.0
2022-07-21 11:40:00,216.15,216.33,215.72,215.82,3706.0,203.63,203.7996,203.2249,203.3191,3706.0
2022-07-21 11:50:00,215.79,215.89,215.64,215.65,2607.0,203.2909,203.3851,203.1496,203.159,2607.0
2022-07-21 12:00:00,215.68,216.13,215.64,216.04,5739.0,203.1872,203.6112,203.1496,203.5264,5739.0
2022-07-21 12:10:00,215.96,216.0,215.66,215.72,4702.0,203.451,203.4887,203.1684,203.2249,4702.0
2022-07-21 12:20:00,215.79,216.05,215.79,216.03,1298.0,203.2909,203.5358,203.2909,203.517,1298.0
2022-07-21 12:30:00,216.12,216.2,216.0,216.05,3749.0,203.6018,203.6771,203.4887,203.5358,3749.0
2022-07-21 12:40:00,216.0,216.23,215.94,215.94,4613.0,203.4887,203.7054,203.4322,203.4322,4613.0
2022-07-21 12:50:00,216.03,216.26,216.03,216.2,3892.0,203.517,203.7337,203.517,203.6771,3892.0
2022-07-21 13:00:00,216.29,216.31,215.87,216.03,2970.0,203.7619,203.7808,203.3662,203.517,2970.0
2022-07-21 13:10:00,215.92,216.05,215.79,215.98,5139.0,203.4133,203.5358,203.2909,203.4699,5139.0
2022-07-21 13:20:00,215.96,216.16,215.69,215.97,3913.0,203.451,203.6394,203.1967,203.4604,3913.0
2022-07-21 13:30:00,215.89,216.03,215.48,215.82,5471.0,203.3851,203.517,202.9988,203.3191,5471.0
2022-07-21 13:40:00,215.88,215.96,215.65,215.86,2784.0,203.3757,203.451,203.159,203.3568,2784.0
2022-07-21 13:50:00,215.73,215.8,215.51,215.67,2990.0,203.2343,203.3003,203.0271,203.1778,2990.0
2022-07-21 14:00:00,215.7,216.05,215.58,216.04,3720.0,203.2061,203.5358,203.093,203.5264,3720.0
2022-07-21 14:10:00,215.93,216.13,215.75,216.07,10229.0,203.4228,203.6112,203.2532,203.5547,10229.0
2022-07-21 14:20:00,216.08,216.32,215.9,215.9,4827.0,203.5641,203.7902,203.3945,203.3945,4827.0
2022-07-21 14:30:00,215.94,215.95,215.49,215.71,4263.0,203.4322,203.4416,203.0083,203.2155,4263.0
2022-07-21 14:40:00,215.65,215.65,215.2,215.46,7308.0,203.159,203.159,202.735,202.98,7308.0
2022-07-21 14:50:00,215.59,215.69,215.28,215.6,7861.0,203.1025,203.1967,202.8104,203.1119,7861.0
2022-07-21 15:00:00,215.68,216.34,215.68,216.31,4542.0,203.1872,203.809,203.1872,203.7808,4542.0
2022-07-21 15:10:00,216.25,216.26,215.9,216.06,4377.0,203.7242,203.7337,203.3945,203.5452,4377.0
2022-07-21 15:20:00,215.99,216.33,215.95,216.19,8091.0,203.4793,203.7996,203.4416,203.6677,8091.0
2022-07-21 15:30:00,216.13,216.38,215.95,216.11,9091.0,203.6112,203.8467,203.4416,203.5923,9091.0
2022-07-21 15:40:00,216.06,216.45,216.06,216.41,12887.0,203.5452,203.9126,203.5452,203.875,12887.0
2022-07-21 15:50:00,216.43,217.01,216.42,216.93,52403.0,203.8938,204.4402,203.8844,204.3648,52403.0
2022-07-22 09:30:00,217.76,218.42,217.29,217.98,15951.0,205.1468,205.7685,204.704,205.354,15951.0
2022-07-22 09:40:00,217.78,218.09,217.19,217.81,31493.0,205.1656,205.4577,204.6098,205.1939,31493.0
2022-07-22 09:50:00,217.48,217.57,217.23,217.56,6517.0,204.883,204.9678,204.6475,204.9584,6517.0
2022-07-22 10:00:00,217.74,218.15,217.58,217.96,5715.0,205.1279,205.5142,204.9772,205.3352,5715.0
2022-07-22 10:10:00,218.01,218.85,218.0,218.64,9510.0,205.3823,206.1736,205.3729,205.9758,9510.0
2022-07-22 10:20:00,218.73,219.45,218.51,219.35,7227.0,206.0606,206.7389,205.8533,206.6447,7227.0
2022-07-22 10:30:00,219.38,219.61,219.14,219.47,16779.0,206.6729,206.8896,206.4468,206.7577,16779.0
2022-07-22 10:40:00,219.53,220.17,219.47,220.08,20377.0,206.8142,207.4172,206.7577,207.3324,20377.0
2022-07-22 10:50:00,220.09,220.17,219.73,219.96,15253.0,207.3418,207.4172,207.0027,207.2193,15253.0
2022-07-22 11:00:00,219.99,219.99,219.22,219.22,11413.0,207.2476,207.2476,206.5222,206.5222,11413.0
2022-07-22 11:10:00,219.16,219.22,218.72,218.73,4919.0,206.4657,206.5222,206.0512,206.0606,4919.0
2022-07-22 11:20:00,218.71,219.3,218.68,218.99,8922.0,206.0417,206.5976,206.0135,206.3055,8922.0
2022-07-22 11:30:00,219.02,219.07,218.6,218.93,5417.0,206.3338,206.3809,205.9381,206.249,5417.0
2022-07-22 11:40:00,218.88,219.22,218.87,219.06,3228.0,206.2019,206.5222,206.1925,206.3715,3228.0
2022-07-22 11:50:00,219.12,219.43,219.04,219.38,3537.0,206.428,206.72,206.3526,206.6729,3537.0
2022-07-22 12:00:00,219.5,219.6,219.18,219.19,6705.0,206.786,206.8802,206.4845,206.4939,6705.0
2022-07-22 12:10:00,219.18,219.5,219.12,219.5,4862.0,206.4845,206.786,206.428,206.786,4862.0
2022-07-22 12:20:00,219.32,219.4,218.88,218.98,9587.0,206.6164,206.6918,206.2019,206.2961,9587.0
2022-07-22 12:30:00,218.97,219.26,218.63,218.63,6211.0,206.2867,206.5599,205.9664,205.9664,6211.0
2022-07-22 12:40:00,218.49,218.76,218.49,218.6,5372.0,205.8345,206.0888,205.8345,205.9381,5372.0
2022-07-22 12:50:00,218.58,218.87,218.53,218.76,11318.0,205.9193,206.1925,205.8722,206.0888,11318.0
2022-07-22 13:00:00,218.71,218.78,218.5,218.62,9346.0,206.0417,206.1077,205.8439,205.957,9346.0
2022-07-22 13:10:00,218.65,218.69,217.9,217.96,8833.0,205.9852,206.0229,205.2787,205.3352,8833.0
2022-07-22 13:20:00,218.01,218.1,217.69,217.86,6455.0,205.3823,205.4671,205.0808,205.241,6455.0
2022-07-22 13:30:00,217.75,217.87,217.32,217.44,8501.0,205.1373,205.2504,204.7323,204.8453,8501.0
2022-07-22 13:40:00,217.41,217.41,216.89,216.9,3162.0,204.817,204.817,204.3272,204.3366,3162.0
2022-07-22 13:50:00,216.9,217.15,216.88,217.15,3191.0,204.3366,204.5721,204.3177,204.5721,3191.0
2022-07-22 14:00:00,217.11,217.12,216.19,216.45,11654.0,204.5344,204.5438,203.6677,203.9126,11654.0
2022-07-22 14:10:00,216.43,216.53,216.08,216.53,3734.0,203.8938,203.988,203.5641,203.988,3734.0
2022-07-22 14:20:00,216.45,216.87,216.43,216.72,4500.0,203.9126,204.3083,203.8938,204.167,4500.0
2022-07-22 14:30:00,216.65,216.66,216.29,216.4,6004.0,204.1011,204.1105,203.7619,203.8655,6004.0
2022-07-22 14:40:00,216.33,216.47,216.18,216.36,4426.0,203.7996,203.9315,203.6583,203.8279,4426.0
2022-07-22 14:50:00,216.49,216.93,216.38,216.43,11516.0,203.9503,204.3648,203.8467,203.8938,11516.0
2022-07-22 15:00:00,216.42,216.59,216.27,216.28,2464.0,203.8844,204.0445,203.7431,203.7525,2464.0
2022-07-22 15:10:00,216.26,216.77,216.2,216.46,6107.0,203.7337,204.2141,203.6771,203.9221,6107.0
2022-07-22 15:20:00,216.57,216.93,216.47,216.89,9634.0,204.0257,204.3648,203.9315,204.3272,9634.0
2022-07-22 15:30:00,216.92,217.1,216.61,216.67,13048.0,204.3554,204.525,204.0634,204.1199,13048.0
2022-07-22 15:40:00,216.65,216.88,216.23,216.34,21053.0,204.1011,204.3177,203.7054,203.809,21053.0
2022-07-22 15:50:00,216.37,216.85,216.33,216.76,51092.0,203.8373,204.2895,203.7996,204.2047,51092.0
2022-07-25 09:30:00,216.95,218.05,216.95,217.66,18731.0,204.3837,205.42,204.3837,205.0526,18731.0
2022-07-25 09:40:00,217.84,218.26,217.53,217.53,4533.0,205.2221,205.6178,204.9301,204.9301,4533.0
2022-07-25 09:50:00,217.77,218.56,217.76,218.54,13780.0,205.1562,205.9004,205.1468,205.8816,13780.0
2022-07-25 10:00:00,218.48,219.12,218.4,218.68,18908.0,205.8251,206.428,205.7497,206.0135,18908.0
2022-07-25 10:10:00,218.78,219.11,218.61,218.76,3084.0,206.1077,206.4186,205.9475,206.0888,3084.0
2022-07-25 10:20:00,218.98,219.04,218.48,218.83,7727.0,206.2961,206.3526,205.8251,206.1548,7727.0
2022-07-25 10:30:00,218.7,219.01,218.58,218.64,3018.0,206.0323,206.3244,205.9193,205.9758,3018.0
2022-07-25 10:40:00,218.63,219.56,218.62,219.56,5229.0,205.9664,206.8425,205.957,206.8425,5229.0
2022-07-25 10:50:00,219.47,219.85,219.28,219.59,5341.0,206.7577,207.1157,206.5787,206.8708,5341.0
2022-07-25 11:00:00,219.63,219.87,219.55,219.74,4904.0,206.9085,207.1345,206.8331,207.0121,4904.0
2022-07-25 11:10:00,219.73,219.88,219.46,219.87,3958.0,207.0027,207.144,206.7483,207.1345,3958.0
2022-07-25 11:20:00,219.79,220.06,219.72,219.91,6874.0,207.0592,207.3135,206.9932,207.1722,6874.0
2022-07-25 11:30:00,219.94,220.29,219.93,220.05,3093.0,207.2005,207.5302,207.1911,207.3041,3093.0
2022-07-25 11:40:00,220.0,220.28,219.9,220.21,4067.0,207.257,207.5208,207.1628,207.4549,4067.0
2022-07-25 11:50:00,220.19,220.19,219.58,219.58,2764.0,207.436,207.436,206.8613,206.8613,2764.0
2022-07-25 12:00:00,219.55,219.69,219.38,219.38,1921.0,206.8331,206.965,206.6729,206.6729,1921.0
2022-07-25 12:10:00,219.38,219.38,218.86,219.03,3204.0,206.6729,206.6729,206.1831,206.3432,3204.0
2022-07-25 12:20:00,218.94,219.33,218.85,219.16,3091.0,206.2584,206.6258,206.1736,206.4657,3091.0
2022-07-25 12:30:00,219.24,219.36,219.17,219.25,2260.0,206.541,206.6541,206.4751,206.5505,2260.0
2022-07-25 12:40:00,219.21,219.38,218.96,219.28,3260.0,206.5128,206.6729,206.2773,206.5787,3260.0
2022-07-25 12:50:00,219.37,219.52,219.26,219.34,2701.0,206.6635,206.8048,206.5599,206.6352,2701.0
2022-07-25 13:00:00,219.37,219.43,219.19,219.33,3734.0,206.6635,206.72,206.4939,206.6258,3734.0
2022-07-25 13:10:00,219.44,219.52,219.33,219.33,2176.0,206.7295,206.8048,206.6258,206.6258,2176.0
2022-07-25 13:20:00,219.43,219.47,218.99,219.06,4080.0,206.72,206.7577,206.3055,206.3715,4080.0
2022-07-25 13:30:00,219.07,219.29,218.98,219.08,5413.0,206.3809,206.5881,206.2961,206.3903,5413.0
2022-07-25 13:40:00,219.09,219.16,218.73,218.78,4310.0,206.3997,206.4657,206.0606,206.1077,4310.0
2022-07-25 13:50:00,218.66,218.69,218.2,218.3,4887.0,205.9946,206.0229,205.5613,205.6555,4887.0
2022-07-25 14:00:00,218.3,218.66,218.23,218.66,7493.0,205.6555,205.9946,205.5895,205.9946,7493.0
2022-07-25 14:10:00,218.66,218.85,218.59,218.59,3593.0,205.9946,206.1736,205.9287,205.9287,3593.0
2022-07-25 14:20:00,218.65,218.65,218.43,218.56,4275.0,205.9852,205.9852,205.778,205.9004,4275.0
2022-07-25 14:30:00,218.49,218.6,218.4,218.53,4334.0,205.8345,205.9381,205.7497,205.8722,4334.0
2022-07-25 14:40:00,218.62,218.67,218.19,218.56,6654.0,205.957,206.0041,205.5519,205.9004,6654.0
2022-07-25 14:50:00,218.53,218.63,218.4,218.4,5095.0,205.8722,205.9664,205.7497,205.7497,5095.0
2022-07-25 15:00:00,218.52,218.58,218.14,218.42,4440.0,205.8627,205.9193,205.5048,205.7685,4440.0
2022-07-25 15:10:00,218.44,218.49,218.15,218.41,3817.0,205.7874,205.8345,205.5142,205.7591,3817.0
2022-07-25 15:20:00,218.31,218.61,218.27,218.27,6330.0,205.6649,205.9475,205.6272,205.6272,6330.0
2022-07-25 15:30:00,218.3,218.57,218.18,218.53,10463.0,205.6555,205.9098,205.5424,205.8722,10463.0
2022-07-25 15:40:00,218.53,218.58,218.25,218.57,14122.0,205.8722,205.9193,205.6084,205.9098,14122.0
2022-07-25 15:50:00,218.59,219.09,218.46,218.86,59705.0,205.9287,206.3997,205.8062,206.1831,59705.0
2022-07-26 09:30:00,219.36,219.36,217.36,217.4,37917.0,206.6541,206.6541,204.7699,204.8076,37917.0
2022-07-26 09:40:00,217.8,219.08,217.7,218.85,13291.0,205.1844,206.3903,205.0902,206.1736,13291.0
2022-07-26 09:50:00,218.94,219.64,218.44,219.27,16224.0,206.2584,206.9179,205.7874,206.5693,16224.0
2022-07-26 10:00:00,219.23,219.25,218.65,219.02,13129.0,206.5316,206.5505,205.9852,206.3338,13129.0
2022-07-26 10:10:00,219.02,219.15,218.89,219.1,8431.0,206.3338,206.4563,206.2113,206.4091,8431.0
2022-07-26 10:20:00,219.28,219.29,218.71,218.88,4575.0,206.5787,206.5881,206.0417,206.2019,4575.0
2022-07-26 10:30:00,218.95,219.23,218.71,219.14,10938.0,206.2678,206.5316,206.0417,206.4468,10938.0
2022-07-26 10:40:00,219.22,219.25,218.63,218.64,7179.0,206.5222,206.5505,205.9664,205.9758,7179.0
2022-07-26 10:50:00,218.59,218.97,218.32,218.79,7693.0,205.9287,206.2867,205.6743,206.1171,7693.0
2022-07-26 11:00:00,218.77,218.99,218.63,218.9,5078.0,206.0983,206.3055,205.9664,206.2207,5078.0
2022-07-26 11:10:00,218.77,218.99,218.47,218.56,6377.0,206.0983,206.3055,205.8156,205.9004,6377.0
2022-07-26 11:20:00,218.57,218.65,217.99,218.05,18492.0,205.9098,205.9852,205.3634,205.42,18492.0
2022-07-26 11:30:00,218.01,218.4,217.99,218.39,13970.0,205.3823,205.7497,205.3634,205.7403,13970.0
2022-07-26 11:40:00,218.49,218.53,218.09,218.12,4311.0,205.8345,205.8722,205.4577,205.4859,4311.0
2022-07-26 11:50:00,218.11,218.32,218.1,218.2,2761.0,205.4765,205.6743,205.4671,205.5613,2761.0
2022-07-26 12:00:00,218.13,218.29,218.1,218.18,3512.0,205.4953,205.6461,205.4671,205.5424,3512.0
2022-07-26 12:10:00,218.21,218.32,217.99,218.29,5366.0,205.5707,205.6743,205.3634,205.6461,5366.0
2022-07-26 12:20:00,218.29,218.71,218.27,218.48,6991.0,205.6461,206.0417,205.6272,205.8251,6991.0
2022-07-26 12:30:00,218.51,218.71,218.51,218.56,5532.0,205.8533,206.0417,205.8533,205.9004,5532.0
2022-07-26 12:40:00,218.49,218.64,218.39,218.48,6437.0,205.8345,205.9758,205.7403,205.8251,6437.0
2022-07-26 12:50:00,218.63,219.09,218.57,218.98,21015.0,205.9664,206.3997,205.9098,206.2961,21015.0
2022-07-26 13:00:00,218.91,219.0,218.71,218.95,6658.0,206.2302,206.3149,206.0417,206.2678,6658.0
2022-07-26 13:10:00,219.01,219.07,218.66,218.7,6309.0,206.3244,206.3809,205.9946,206.0323,6309.0
2022-07-26 13:20:00,218.66,218.85,218.61,218.8,5817.0,205.9946,206.1736,205.9475,206.1265,5817.0
2022-07-26 13:30:00,218.79,218.82,218.53,218.65,8951.0,206.1171,206.1454,205.8722,205.9852,8951.0
2022-07-26 13:40:00,218.66,218.71,218.45,218.61,4915.0,205.9946,206.0417,205.7968,205.9475,4915.0
2022-07-26 13:50:00,218.64,218.72,218.31,218.37,4277.0,205.9758,206.0512,205.6649,205.7214,4277.0
2022-07-26 14:00:00,218.42,218.8,218.35,218.49,12523.0,205.7685,206.1265,205.7026,205.8345,12523.0
2022-07-26 14:10:00,218.54,218.54,218.22,218.31,4514.0,205.8816,205.8816,205.5801,205.6649,4514.0
2022-07-26 14:20:00,218.27,218.41,218.07,218.15,6606.0,205.6272,205.7591,205.4388,205.5142,6606.0
2022-07-26 14:30:00,217.94,218.06,217.59,217.62,5674.0,205.3163,205.4294,204.9866,205.0149,5674.0
2022-07-26 14:40:00,217.54,217.64,217.43,217.55,6951.0,204.9395,205.0337,204.8359,204.9489,6951.0
2022-07-26 14:50:00,217.53,217.71,217.44,217.54,7171.0,204.9301,205.0997,204.8453,204.9395,7171.0
2022-07-26 15:00:00,217.54,217.71,217.36,217.49,8468.0,204.9395,205.0997,204.7699,204.8924,8468.0
2022-07-26 15:10:00,217.49,218.04,217.44,218.01,11740.0,204.8924,205.4105,204.8453,205.3823,11740.0
2022-07-26 15:20:00,217.95,218.09,217.82,218.05,16490.0,205.3258,205.4577,205.2033,205.42,16490.0
2022-07-26 15:30:00,218.1,218.1,217.77,217.94,16813.0,205.4671,205.4671,205.1562,205.3163,16813.0
2022-07-26 15:40:00,217.92,218.0,217.12,217.38,57558.0,205.2975,205.3729,204.5438,204.7888,57558.0
2022-07-26 15:50:00,217.43,218.03,217.34,217.54,97155.0,204.8359,205.4011,204.7511,204.9395,97155.0
2022-07-27 09:30:00,219.45,219.45,214.79,217.27,71287.0,206.7389,206.7389,202.3488,204.6851,71287.0
2022-07-27 09:40:00,217.26,219.58,217.24,219.0,34623.0,204.6757,206.8613,204.6569,206.3149,34623.0
2022-07-27 09:50:00,219.11,220.99,219.11,219.55,26850.0,206.4186,208.1897,206.4186,206.8331,26850.0
2022-07-27 10:00:00,219.42,220.41,219.41,219.51,12759.0,206.7106,207.6433,206.7012,206.7954,12759.0
2022-07-27 10:10:00,219.57,220.32,219.12,220.18,12060.0,206.8519,207.5585,206.428,207.4266,12060.0
2022-07-27 10:20:00,220.2,220.8,220.08,220.8,10570.0,207.4454,208.0107,207.3324,208.0107,10570.0
2022-07-27 10:30:00,220.6,221.32,220.5,221.3,16171.0,207.8223,208.5006,207.7281,208.4817,16171.0
2022-07-27 10:40:00,221.22,221.52,220.67,221.34,12061.0,208.4064,208.689,207.8882,208.5194,12061.0
2022-07-27 10:50:00,221.35,222.25,221.27,221.82,10871.0,208.5288,209.3767,208.4535,208.9716,10871.0
2022-07-27 11:00:00,221.87,222.12,221.47,221.51,6906.0,209.0187,209.2542,208.6419,208.6796,6906.0
2022-07-27 11:10:00,221.62,221.85,221.18,221.23,6257.0,208.7832,208.9999,208.3687,208.4158,6257.0
2022-07-27 11:20:00,221.23,221.58,221.09,221.52,6529.0,208.4158,208.7455,208.2839,208.689,6529.0
2022-07-27 11:30:00,221.54,221.84,220.8,221.01,5185.0,208.7078,208.9904,208.0107,208.2085,5185.0
2022-07-27 11:40:00,220.97,221.25,220.75,221.05,7387.0,208.1708,208.4346,207.9636,208.2462,7387.0
2022-07-27 11:50:00,220.98,221.37,220.85,220.91,5173.0,208.1803,208.5477,208.0578,208.1143,5173.0
2022-07-27 12:00:00,220.87,221.03,220.64,220.72,6177.0,208.0766,208.2274,207.8599,207.9353,6177.0
2022-07-27 12:10:00,220.74,220.74,220.49,220.49,9690.0,207.9542,207.9542,207.7186,207.7186,9690.0
2022-07-27 12:20:00,220.41,220.47,220.17,220.21,8150.0,207.6433,207.6998,207.4172,207.4549,8150.0
2022-07-27 12:30:00,220.24,220.3,219.85,219.96,8914.0,207.4831,207.5396,207.1157,207.2193,8914.0
2022-07-27 12:40:00,219.89,219.94,219.29,219.33,6210.0,207.1534,207.2005,206.5881,206.6258,6210.0
2022-07-27 12:50:00,219.29,219.45,218.89,219.06,4700.0,206.5881,206.7389,206.2113,206.3715,4700.0
2022-07-27 13:00:00,219.01,219.13,218.67,218.83,5044.0,206.3244,206.4374,206.0041,206.1548,5044.0
2022-07-27 13:10:00,218.79,219.14,218.76,218.9,6631.0,206.1171,206.4468,206.0888,206.2207,6631.0
2022-07-27 13:20:00,218.89,218.9,218.54,218.9,4945.0,206.2113,206.2207,205.8816,206.2207,4945.0
2022-07-27 13:30:00,218.94,219.08,218.74,218.96,8290.0,206.2584,206.3903,206.07,206.2773,8290.0
2022-07-27 13:40:00,218.97,219.27,218.57,218.92,6691.0,206.2867,206.5693,205.9098,206.2396,6691.0
2022-07-27 13:50:00,218.92,219.0,218.3,218.3,7323.0,206.2396,206.3149,205.6555,205.6555,7323.0
2022-07-27 14:00:00,218.53,219.16,218.35,218.65,11495.0,205.8722,206.4657,205.7026,205.9852,11495.0
2022-07-27 14:10:00,218.7,219.04,218.69,218.92,7481.0,206.0323,206.3526,206.0229,206.2396,7481.0
2022-07-27 14:20:00,218.97,218.97,218.47,218.64,6480.0,206.2867,206.2867,205.8156,205.9758,6480.0
2022-07-27 14:30:00,218.7,219.21,218.02,219.15,14087.0,206.0323,206.5128,205.3917,206.4563,14087.0
2022-07-27 14:40:00,219.29,220.15,219.29,219.53,11875.0,206.5881,207.3983,206.5881,206.8142,11875.0
2022-07-27 14:50:00,219.44,220.08,219.26,219.69,15808.0,206.7295,207.3324,206.5599,206.965,15808.0
2022-07-27 15:00:00,219.64,220.17,219.45,220.12,35710.0,206.9179,207.4172,206.7389,207.3701,35710.0
2022-07-27 15:10:00,220.13,220.59,220.03,220.32,9820.0,207.3795,207.8128,207.2853,207.5585,9820.0
2022-07-27 15:20:00,220.35,220.75,220.31,220.75,16303.0,207.5867,207.9636,207.5491,207.9636,16303.0
2022-07-27 15:30:00,220.83,220.83,220.4,220.42,15553.0,208.0389,208.0389,207.6339,207.6527,15553.0
2022-07-27 15:40:00,220.44,220.85,220.07,220.11,22359.0,207.6715,208.0578,207.323,207.3606,22359.0
2022-07-27 15:50:00,220.13,220.24,219.55,219.7,67160.0,207.3795,207.4831,206.8331,206.9744,67160.0
2022-07-28 09:30:00,219.02,220.55,219.02,220.42,25200.0,206.3338,207.7752,206.3338,207.6527,25200.0
2022-07-28 09:40:00,220.35,220.86,219.69,220.09,29007.0,207.5867,208.0672,206.965,207.3418,29007.0
2022-07-28 09:50:00,220.01,220.01,219.12,219.18,18054.0,207.2664,207.2664,206.428,206.4845,18054.0
2022-07-28 10:00:00,219.16,219.32,218.38,218.47,11050.0,206.4657,206.6164,205.7309,205.8156,11050.0
2022-07-28 10:10:00,218.45,218.45,217.4,217.91,15551.0,205.7968,205.7968,204.8076,205.2881,15551.0
2022-07-28 10:20:00,217.91,219.35,217.86,219.35,20739.0,205.2881,206.6447,205.241,206.6447,20739.0
2022-07-28 10:30:00,219.47,220.74,219.43,220.63,11662.0,206.7577,207.9542,206.72,207.8505,11662.0
2022-07-28 10:40:00,220.57,220.92,220.43,220.86,9148.0,207.794,208.1237,207.6621,208.0672,9148.0
2022-07-28 10:50:00,220.8,221.19,220.67,221.18,10527.0,208.0107,208.3781,207.8882,208.3687,10527.0
2022-07-28 11:00:00,221.14,221.14,220.5,220.95,16547.0,208.331,208.331,207.7281,208.152,16547.0
2022-07-28 11:10:00,220.87,221.47,220.87,221.36,20153.0,208.0766,208.6419,208.0766,208.5382,20153.0
2022-07-28 11:20:00,221.21,221.26,220.6,220.78,9147.0,208.3969,208.444,207.8223,207.9918,9147.0
2022-07-28 11:30:00,220.78,220.78,220.25,220.27,6759.0,207.9918,207.9918,207.4925,207.5114,6759.0
2022-07-28 11:40:00,220.25,220.75,220.23,220.34,6693.0,207.4925,207.9636,207.4737,207.5773,6693.0
2022-07-28 11:50:00,220.37,220.4,219.62,219.62,6690.0,207.6056,207.6339,206.899,206.899,6690.0
2022-07-28 12:00:00,219.7,220.0,219.38,219.44,6324.0,206.9744,207.257,206.6729,206.7295,6324.0
2022-07-28 12:10:00,219.45,220.22,219.45,220.05,15933.0,206.7389,207.4643,206.7389,207.3041,15933.0
2022-07-28 12:20:00,219.93,220.51,219.92,220.36,6538.0,207.1911,207.7375,207.1817,207.5962,6538.0
2022-07-28 12:30:00,220.33,220.77,219.9,220.65,15098.0,207.5679,207.9824,207.1628,207.8694,15098.0
2022-07-28 12:40:00,220.75,221.47,220.65,220.99,11818.0,207.9636,208.6419,207.8694,208.1897,11818.0
2022-07-28 12:50:00,221.03,221.33,220.99,221.25,7171.0,208.2274,208.51,208.1897,208.4346,7171.0
2022-07-28 13:00:00,221.27,221.27,220.79,221.02,8196.0,208.4535,208.4535,208.0013,208.2179,8196.0
2022-07-28 13:10:00,221.02,221.09,220.83,220.96,6994.0,208.2179,208.2839,208.0389,208.1614,6994.0
2022-07-28 13:20:00,220.87,221.28,220.84,221.28,6986.0,208.0766,208.4629,208.0484,208.4629,6986.0
2022-07-28 13:30:00,221.31,221.73,221.29,221.56,5317.0,208.4911,208.8868,208.4723,208.7267,5317.0
2022-07-28 13:40:00,221.51,221.97,221.51,221.96,6400.0,208.6796,209.1129,208.6796,209.1035,6400.0
2022-07-28 13:50:00,221.99,222.6,221.86,222.49,10659.0,209.1318,209.7064,209.0093,209.6028,10659.0
2022-07-28 14:00:00,222.46,222.49,222.24,222.43,11690.0,209.5745,209.6028,209.3673,209.5463,11690.0
2022-07-28 14:10:00,222.39,222.93,222.29,222.89,10007.0,209.5086,210.0173,209.4144,209.9796,10007.0
2022-07-28 14:20:00,222.91,223.41,222.89,223.16,14622.0,209.9985,210.4695,209.9796,210.234,14622.0
2022-07-28 14:30:00,223.16,223.27,222.93,223.25,17382.0,210.234,210.3376,210.0173,210.3188,17382.0
2022-07-28 14:40:00,223.22,223.34,222.75,222.78,10963.0,210.2905,210.4036,209.8477,209.876,10963.0
2022-07-28 14:50:00,222.72,223.04,222.46,223.01,9069.0,209.8195,210.1209,209.5745,210.0927,9069.0
2022-07-28 15:00:00,222.86,223.16,222.83,223.1,9212.0,209.9514,210.234,209.9231,210.1775,9212.0
2022-07-28 15:10:00,223.13,223.16,222.9,222.99,5214.0,210.2057,210.234,209.989,210.0738,5214.0
2022-07-28 15:20:00,222.92,223.35,222.92,223.32,8135.0,210.0079,210.413,210.0079,210.3847,8135.0
2022-07-28 15:30:00,223.26,223.48,223.2,223.43,17583.0,210.3282,210.5354,210.2717,210.4883,17583.0
2022-07-28 15:40:00,223.43,223.74,223.35,223.74,22766.0,210.4883,210.7804,210.413,210.7804,22766.0
2022-07-28 15:50:00,223.83,223.86,223.54,223.84,73404.0,210.8652,210.8934,210.592,210.8746,73404.0
2022-07-29 09:30:00,223.52,224.65,223.39,224.17,16524.0,210.5731,211.6377,210.4507,211.1855,16524.0
2022-07-29 09:40:00,224.18,224.6,223.9,224.09,8455.0,211.1949,211.5906,210.9311,211.1101,8455.0
2022-07-29 09:50:00,224.01,224.84,223.9,224.62,8660.0,211.0347,211.8167,210.9311,211.6094,8660.0
2022-07-29 10:00:00,224.49,225.45,224.42,225.17,10725.0,211.4869,212.3913,211.421,212.1276,10725.0
2022-07-29 10:10:00,225.18,225.18,224.23,224.78,8844.0,212.137,212.137,211.242,211.7601,8844.0
2022-07-29 10:20:00,224.96,225.46,224.89,225.38,4837.0,211.9297,212.4008,211.8638,212.3254,4837.0
2022-07-29 10:30:00,225.19,225.65,224.95,225.48,11769.0,212.1464,212.5798,211.9203,212.4196,11769.0
2022-07-29 10:40:00,225.43,225.57,225.06,225.11,7141.0,212.3725,212.5044,212.0239,212.071,7141.0
2022-07-29 10:50:00,224.89,225.14,224.73,224.96,6193.0,211.8638,212.0993,211.713,211.9297,6193.0
2022-07-29 11:00:00,224.92,224.98,224.55,224.73,6596.0,211.892,211.9486,211.5435,211.713,6596.0
2022-07-29 11:10:00,224.75,225.2,224.61,225.2,7698.0,211.7319,212.1558,211.6,212.1558,7698.0
2022-07-29 11:20:00,225.43,225.65,225.18,225.42,7327.0,212.3725,212.5798,212.137,212.3631,7327.0
2022-07-29 11:30:00,225.46,225.5,225.22,225.47,4863.0,212.4008,212.4384,212.1747,212.4102,4863.0
2022-07-29 11:40:00,225.39,225.8,225.33,225.33,6785.0,212.3348,212.7211,212.2783,212.2783,6785.0
2022-07-29 11:50:00,225.39,225.54,225.24,225.25,2905.0,212.3348,212.4761,212.1935,212.2029,2905.0
2022-07-29 12:00:00,225.29,225.42,224.69,224.69,6393.0,212.2406,212.3631,211.6754,211.6754,6393.0
2022-07-29 12:10:00,224.64,224.98,224.61,224.85,4552.0,211.6283,211.9486,211.6,211.8261,4552.0
2022-07-29 12:20:00,224.81,224.84,224.44,224.44,5112.0,211.7884,211.8167,211.4398,211.4398,5112.0
2022-07-29 12:30:00,224.48,224.7,224.32,224.33,19160.0,211.4775,211.6848,211.3268,211.3362,19160.0
2022-07-29 12:40:00,224.38,225.02,224.38,225.02,7990.0,211.3833,211.9862,211.3833,211.9862,7990.0
2022-07-29 12:50:00,225.02,225.38,224.98,225.26,6186.0,211.9862,212.3254,211.9486,212.2123,6186.0
2022-07-29 13:00:00,225.28,225.28,224.96,225.02,4496.0,212.2312,212.2312,211.9297,211.9862,4496.0
2022-07-29 13:10:00,224.99,225.02,224.8,224.81,6083.0,211.958,211.9862,211.779,211.7884,6083.0
2022-07-29 13:20:00,224.78,224.98,224.73,224.76,5638.0,211.7601,211.9486,211.713,211.7413,5638.0
2022-07-29 13:30:00,224.84,225.0,224.83,224.99,4869.0,211.8167,211.9674,211.8073,211.958,4869.0
2022-07-29 13:40:00,224.99,225.2,224.87,225.19,6252.0,211.958,212.1558,211.8449,212.1464,6252.0
2022-07-29 13:50:00,225.3,225.78,225.26,225.76,31482.0,212.25,212.7022,212.2123,212.6834,31482.0
2022-07-29 14:00:00,225.85,225.9,225.67,225.69,6574.0,212.7682,212.8153,212.5986,212.6174,6574.0
2022-07-29 14:10:00,225.77,226.0,225.66,226.0,7588.0,212.6928,212.9095,212.5892,212.9095,7588.0
2022-07-29 14:20:00,225.99,226.05,225.86,226.05,5407.0,212.9001,212.9566,212.7776,212.9566,5407.0
2022-07-29 14:30:00,226.05,226.23,226.0,226.17,7555.0,212.9566,213.1262,212.9095,213.0696,7555.0
2022-07-29 14:40:00,226.13,226.69,226.04,226.69,12344.0,213.032,213.5595,212.9472,213.5595,12344.0
2022-07-29 14:50:00,226.75,227.44,226.73,227.4,41106.0,213.616,214.2661,213.5972,214.2284,41106.0
2022-07-29 15:00:00,227.4,227.45,226.75,226.86,22608.0,214.2284,214.2755,213.616,213.7197,22608.0
2022-07-29 15:10:00,226.9,227.12,226.49,226.72,19341.0,213.7574,213.9646,213.3711,213.5878,19341.0
2022-07-29 15:20:00,226.71,227.08,226.64,227.08,12738.0,213.5784,213.9269,213.5124,213.9269,12738.0
2022-07-29 15:30:00,227.08,227.08,226.71,226.94,30267.0,213.9269,213.9269,213.5784,213.795,30267.0
2022-07-29 15:40:00,226.81,227.15,226.62,227.09,35472.0,213.6726,213.9929,213.4936,213.9363,35472.0
2022-07-29 15:50:00,227.09,227.23,226.56,226.67,122602.0,213.9363,214.0682,213.437,213.5407,122602.0
2022-08-01 09:30:00,226.55,227.64,226.01,227.48,38583.0,213.4276,214.4545,212.9189,214.3038,38583.0
2022-08-01 09:40:00,227.5,227.72,227.23,227.51,36638.0,214.3226,214.5299,214.0682,214.332,36638.0
2022-08-01 09:50:00,227.55,228.03,227.47,227.61,41398.0,214.3697,214.8219,214.2943,214.4262,41398.0
2022-08-01 10:00:00,227.35,228.1,227.21,227.65,11398.0,214.1813,214.8878,214.0494,214.4639,11398.0
2022-08-01 10:10:00,227.68,228.12,227.05,227.05,22058.0,214.4922,214.9067,213.8987,213.8987,22058.0
2022-08-01 10:20:00,226.78,226.88,226.03,226.29,9187.0,213.6443,213.7385,212.9377,213.1827,9187.0
2022-08-01 10:30:00,226.41,226.74,225.75,226.2,7345.0,213.2957,213.6066,212.674,213.0979,7345.0
2022-08-01 10:40:00,226.21,226.37,226.03,226.03,6253.0,213.1073,213.2581,212.9377,212.9377,6253.0
2022-08-01 10:50:00,226.07,226.41,225.98,226.06,5647.0,212.9754,213.2957,212.8906,212.966,5647.0
2022-08-01 11:00:00,226.12,226.12,225.0,225.16,12065.0,213.0225,213.0225,211.9674,212.1181,12065.0
2022-08-01 11:10:00,225.15,225.45,224.77,224.91,8359.0,212.1087,212.3913,211.7507,211.8826,8359.0
2022-08-01 11:20:00,224.92,225.88,224.91,225.81,7327.0,211.892,212.7964,211.8826,212.7305,7327.0
2022-08-01 11:30:00,225.82,225.82,225.27,225.36,5425.0,212.7399,212.7399,212.2218,212.3066,5425.0
2022-08-01 11:40:00,225.38,225.61,225.3,225.55,4259.0,212.3254,212.5421,212.25,212.4855,4259.0
2022-08-01 11:50:00,225.65,225.72,225.4,225.46,4407.0,212.5798,212.6457,212.3442,212.4008,4407.0
2022-08-01 12:00:00,225.32,225.47,225.18,225.23,15009.0,212.2689,212.4102,212.137,212.1841,15009.0
2022-08-01 12:10:00,225.27,225.59,225.18,225.44,9551.0,212.2218,212.5232,212.137,212.3819,9551.0
2022-08-01 12:20:00,225.4,225.85,225.4,225.55,12920.0,212.3442,212.7682,212.3442,212.4855,12920.0
2022-08-01 12:30:00,225.42,225.6,225.39,225.49,4314.0,212.3631,212.5327,212.3348,212.429,4314.0
2022-08-01 12:40:00,225.55,225.63,225.41,225.45,27643.0,212.4855,212.5609,212.3537,212.3913,27643.0
2022-08-01 12:50:00,225.44,225.56,225.25,225.37,9422.0,212.3819,212.495,212.2029,212.316,9422.0
2022-08-01 13:00:00,225.36,225.36,225.04,225.23,20708.0,212.3066,212.3066,212.0051,212.1841,20708.0
2022-08-01 13:10:00,225.2,225.4,224.99,225.15,25142.0,212.1558,212.3442,211.958,212.1087,25142.0
2022-08-01 13:20:00,225.07,225.16,224.68,224.68,16974.0,212.0334,212.1181,211.6659,211.6659,16974.0
2022-08-01 13:30:00,224.82,224.9,224.62,224.74,8065.0,211.7978,211.8732,211.6094,211.7225,8065.0
2022-08-01 13:40:00,224.74,224.95,224.59,224.78,7636.0,211.7225,211.9203,211.5812,211.7601,7636.0
2022-08-01 13:50:00,224.77,224.99,224.69,224.9,6605.0,211.7507,211.958,211.6754,211.8732,6605.0
2022-08-01 14:00:00,225.11,225.14,224.83,225.0,12548.0,212.071,212.0993,211.8073,211.9674,12548.0
2022-08-01 14:10:00,225.05,225.36,225.01,225.11,3360.0,212.0145,212.3066,211.9768,212.071,3360.0
2022-08-01 14:20:00,225.15,225.62,225.15,225.59,3503.0,212.1087,212.5515,212.1087,212.5232,3503.0
2022-08-01 14:30:00,225.76,225.9,225.6,225.81,5580.0,212.6834,212.8153,212.5327,212.7305,5580.0
2022-08-01 14:40:00,225.85,225.95,225.71,225.77,9157.0,212.7682,212.8624,212.6363,212.6928,9157.0
2022-08-01 14:50:00,225.74,226.51,225.73,226.39,5397.0,212.6645,213.3899,212.6551,213.2769,5397.0
2022-08-01 15:00:00,226.18,226.43,226.16,226.39,5083.0,213.0791,213.3146,213.0602,213.2769,5083.0
2022-08-01 15:10:00,226.37,226.7,226.35,226.68,10154.0,213.2581,213.5689,213.2392,213.5501,10154.0
2022-08-01 15:20:00,226.64,226.65,226.4,226.42,10256.0,213.5124,213.5218,213.2863,213.3052,10256.0
2022-08-01 15:30:00,226.4,226.69,226.23,226.56,16764.0,213.2863,213.5595,213.1262,213.437,16764.0
2022-08-01 15:40:00,226.53,226.77,226.28,226.49,22911.0,213.4088,213.6349,213.1733,213.3711,22911.0
2022-08-01 15:50:00,226.5,226.65,225.93,226.19,61618.0,213.3805,213.5218,212.8435,213.0885,61618.0
2022-08-02 09:30:00,227.28,227.35,224.03,224.18,22478.0,214.1153,214.1813,211.0536,211.1949,22478.0
2022-08-02 09:40:00,224.35,225.34,224.02,225.28,9957.0,211.3551,212.2877,211.0442,212.2312,9957.0
2022-08-02 09:50:00,225.45,225.45,224.86,225.06,9434.0,212.3913,212.3913,211.8355,212.0239,9434.0
2022-08-02 10:00:00,225.04,226.57,224.94,226.23,11844.0,212.0051,213.4465,211.9109,213.1262,11844.0
2022-08-02 10:10:00,226.27,226.96,225.89,226.92,12634.0,213.1638,213.8139,212.8059,213.7762,12634.0
2022-08-02 10:20:00,226.9,227.06,226.75,226.94,6241.0,213.7574,213.9081,213.616,213.795,6241.0
2022-08-02 10:30:00,227.08,227.44,227.02,227.28,12224.0,213.9269,214.2661,213.8704,214.1153,12224.0
2022-08-02 10:40:00,227.33,227.89,227.18,227.89,22137.0,214.1624,214.69,214.0211,214.69,22137.0
2022-08-02 10:50:00,227.86,228.51,227.79,227.84,12886.0,214.6617,215.2741,214.5958,214.6429,12886.0
2022-08-02 11:00:00,227.83,227.92,227.23,227.6,11146.0,214.6335,214.7183,214.0682,214.4168,11146.0
2022-08-02 11:10:00,227.69,227.69,227.29,227.42,6462.0,214.5016,214.5016,214.1248,214.2472,6462.0
2022-08-02 11:20:00,227.47,227.72,227.3,227.72,7250.0,214.2943,214.5299,214.1342,214.5299,7250.0
2022-08-02 11:30:00,227.62,228.03,227.14,228.03,14036.0,214.4356,214.8219,213.9835,214.8219,14036.0
2022-08-02 11:40:00,227.95,228.73,227.89,228.73,9173.0,214.7465,215.4814,214.69,215.4814,9173.0
2022-08-02 11:50:00,228.79,228.79,228.42,228.55,6748.0,215.5379,215.5379,215.1893,215.3118,6748.0
2022-08-02 12:00:00,228.58,228.9,228.52,228.75,4997.0,215.34,215.6415,215.2835,215.5002,4997.0
2022-08-02 12:10:00,228.84,229.24,228.75,229.03,12352.0,215.585,215.9618,215.5002,215.764,12352.0
2022-08-02 12:20:00,229.09,229.21,228.87,229.21,6380.0,215.8205,215.9336,215.6132,215.9336,6380.0
2022-08-02 12:30:00,229.14,229.35,229.02,229.15,5651.0,215.8676,216.0654,215.7546,215.877,5651.0
2022-08-02 12:40:00,229.12,229.35,229.09,229.27,3963.0,215.8488,216.0654,215.8205,215.9901,3963.0
2022-08-02 12:50:00,229.22,229.31,229.0,229.09,7242.0,215.943,216.0278,215.7357,215.8205,7242.0
2022-08-02 13:00:00,229.05,229.28,228.97,229.21,16384.0,215.7828,215.9995,215.7075,215.9336,16384.0
2022-08-02 13:10:00,229.22,229.68,229.2,229.6,11565.0,215.943,216.3763,215.9241,216.301,11565.0
2022-08-02 13:20:00,229.57,229.57,229.07,229.15,7089.0,216.2727,216.2727,215.8017,215.877,7089.0
2022-08-02 13:30:00,229.13,229.17,228.61,228.8,9641.0,215.8582,215.8959,215.3683,215.5473,9641.0
2022-08-02 13:40:00,229.03,229.28,228.91,228.97,6019.0,215.764,215.9995,215.6509,215.7075,6019.0
2022-08-02 13:50:00,228.96,229.01,228.77,228.94,4814.0,215.698,215.7451,215.519,215.6792,4814.0
2022-08-02 14:00:00,228.96,229.38,228.96,229.29,8511.0,215.698,216.0937,215.698,216.0089,8511.0
2022-08-02 14:10:00,229.28,229.28,228.86,228.96,5394.0,215.9995,215.9995,215.6038,215.698,5394.0
2022-08-02 14:20:00,228.98,229.54,228.92,229.54,6885.0,215.7169,216.2444,215.6603,216.2444,6885.0
2022-08-02 14:30:00,229.57,229.68,228.88,228.98,6169.0,216.2727,216.3763,215.6227,215.7169,6169.0
2022-08-02 14:40:00,229.02,229.08,228.47,228.7,7038.0,215.7546,215.8111,215.2364,215.4531,7038.0
2022-08-02 14:50:00,228.83,228.84,227.84,228.03,13379.0,215.5756,215.585,214.6429,214.8219,13379.0
2022-08-02 15:00:00,227.93,228.23,227.93,228.2,7298.0,214.7277,215.0103,214.7277,214.9821,7298.0
2022-08-02 15:10:00,228.21,228.38,228.02,228.13,5591.0,214.9915,215.1516,214.8125,214.9161,5591.0
2022-08-02 15:20:00,228.08,228.39,228.01,228.34,13005.0,214.869,215.161,214.8031,215.1139,13005.0
2022-08-02 15:30:00,228.33,228.62,228.29,228.46,18466.0,215.1045,215.3777,215.0668,215.227,18466.0
2022-08-02 15:40:00,228.49,228.49,228.03,228.28,28307.0,215.2553,215.2553,214.8219,215.0574,28307.0
2022-08-02 15:50:00,228.25,228.35,226.91,227.13,86074.0,215.0292,215.1234,213.7668,213.974,86074.0
2022-08-03 09:30:00,227.17,227.44,224.35,224.55,46758.0,214.0117,214.2661,211.3551,211.5435,46758.0
2022-08-03 09:40:00,224.7,224.91,224.05,224.7,14259.0,211.6848,211.8826,211.0724,211.6848,14259.0
2022-08-03 09:50:00,224.67,225.1,224.0,224.5,16056.0,211.6565,212.0616,211.0253,211.4964,16056.0
2022-08-03 10:00:00,224.39,224.64,223.88,224.35,13647.0,211.3927,211.6283,210.9123,211.3551,13647.0
2022-08-03 10:10:00,224.52,225.42,224.46,224.73,16622.0,211.5152,212.3631,211.4587,211.713,16622.0
2022-08-03 10:20:00,224.71,225.75,224.69,225.67,30971.0,211.6942,212.674,211.6754,212.5986,30971.0
2022-08-03 10:30:00,225.77,226.25,225.47,225.88,16751.0,212.6928,213.145,212.4102,212.7964,16751.0
2022-08-03 10:40:00,225.82,226.62,225.48,226.58,18167.0,212.7399,213.4936,212.4196,213.4559,18167.0
2022-08-03 10:50:00,226.71,226.85,226.32,226.64,11483.0,213.5784,213.7102,213.2109,213.5124,11483.0
2022-08-03 11:00:00,226.74,227.05,226.36,226.7,8529.0,213.6066,213.8987,213.2486,213.5689,8529.0
2022-08-03 11:10:00,226.85,227.15,226.79,226.98,9906.0,213.7102,213.9929,213.6537,213.8327,9906.0
2022-08-03 11:20:00,226.94,227.19,226.81,227.12,8178.0,213.795,214.0306,213.6726,213.9646,8178.0
2022-08-03 11:30:00,227.06,227.53,227.02,227.12,8952.0,213.9081,214.3509,213.8704,213.9646,8952.0
2022-08-03 11:40:00,227.21,227.56,227.21,227.5,9831.0,214.0494,214.3791,214.0494,214.3226,9831.0
2022-08-03 11:50:00,227.43,227.7,227.25,227.52,7201.0,214.2567,214.511,214.0871,214.3414,7201.0
2022-08-03 12:00:00,227.52,229.09,227.46,228.76,60697.0,214.3414,215.8205,214.2849,215.5096,60697.0
2022-08-03 12:10:00,228.7,228.95,228.48,228.95,13207.0,215.4531,215.6886,215.2458,215.6886,13207.0
2022-08-03 12:20:00,228.92,229.85,228.9,229.6,30789.0,215.6603,216.5365,215.6415,216.301,30789.0
2022-08-03 12:30:00,229.6,229.77,229.16,229.45,17779.0,216.301,216.4611,215.8864,216.1597,17779.0
2022-08-03 12:40:00,229.51,229.51,229.11,229.24,8178.0,216.2162,216.2162,215.8393,215.9618,8178.0
2022-08-03 12:50:00,229.24,229.37,229.1,229.19,6514.0,215.9618,216.0843,215.8299,215.9147,6514.0
2022-08-03 13:00:00,229.25,229.61,229.13,229.31,11283.0,215.9712,216.3104,215.8582,216.0278,11283.0
2022-08-03 13:10:00,229.27,229.78,229.24,229.57,15255.0,215.9901,216.4705,215.9618,216.2727,15255.0
2022-08-03 13:20:00,229.57,230.2,229.47,230.16,7670.0,216.2727,216.8662,216.1785,216.8285,7670.0
2022-08-03 13:30:00,230.14,230.36,230.09,230.22,9074.0,216.8097,217.0169,216.7626,216.8851,9074.0
2022-08-03 13:40:00,230.22,230.3,229.92,230.17,6710.0,216.8851,216.9604,216.6024,216.8379,6710.0
2022-08-03 13:50:00,230.19,230.38,230.09,230.16,5399.0,216.8568,217.0358,216.7626,216.8285,5399.0
2022-08-03 14:00:00,230.04,230.38,229.98,230.33,8415.0,216.7155,217.0358,216.659,216.9887,8415.0
2022-08-03 14:10:00,230.35,230.8,230.3,230.77,7487.0,217.0075,217.4315,216.9604,217.4032,7487.0
2022-08-03 14:20:00,230.74,231.1,230.74,230.86,14658.0,217.3749,217.7141,217.3749,217.488,14658.0
2022-08-03 14:30:00,230.86,230.99,230.34,230.99,7974.0,217.488,217.6104,216.9981,217.6104,7974.0
2022-08-03 14:40:00,230.93,231.0,230.46,230.74,12525.0,217.5539,217.6199,217.1111,217.3749,12525.0
2022-08-03 14:50:00,230.65,230.92,230.53,230.58,11423.0,217.2901,217.5445,217.1771,217.2242,11423.0
2022-08-03 15:00:00,230.58,230.88,230.46,230.78,16451.0,217.2242,217.5068,217.1111,217.4126,16451.0
2022-08-03 15:10:00,230.76,231.16,230.74,231.16,7862.0,217.3938,217.7706,217.3749,217.7706,7862.0
2022-08-03 15:20:00,231.17,231.36,231.12,231.31,10063.0,217.78,217.959,217.7329,217.9119,10063.0
2022-08-03 15:30:00,231.39,231.63,231.24,231.27,16365.0,217.9873,218.2134,217.846,217.8742,16365.0
2022-08-03 15:40:00,231.22,231.71,231.2,231.66,20133.0,217.8271,218.2887,217.8083,218.2416,20133.0
2022-08-03 15:50:00,231.67,231.75,230.65,230.66,97393.0,218.2511,218.3264,217.2901,217.2996,97393.0
2022-08-04 09:30:00,231.32,232.17,229.85,230.03,24521.0,217.9213,218.7221,216.5365,216.7061,24521.0
2022-08-04 09:40:00,230.13,231.68,229.84,231.65,12244.0,216.8003,218.2605,216.5271,218.2322,12244.0
2022-08-04 09:50:00,231.66,231.74,230.76,230.86,8526.0,218.2416,218.317,217.3938,217.488,8526.0
2022-08-04 10:00:00,230.63,231.49,230.63,231.37,7752.0,217.2713,218.0815,217.2713,217.9684,7752.0
2022-08-04 10:10:00,231.41,231.58,231.09,231.42,4324.0,218.0061,218.1663,217.7047,218.0155,4324.0
2022-08-04 10:20:00,231.35,232.0,231.1,231.92,5792.0,217.9496,218.5619,217.7141,218.4866,5792.0
2022-08-04 10:30:00,232.01,232.36,231.86,232.19,11877.0,218.5714,218.9011,218.4301,218.7409,11877.0
2022-08-04 10:40:00,232.19,232.74,232.19,232.74,8121.0,218.7409,219.2591,218.7409,219.2591,8121.0
2022-08-04 10:50:00,232.8,232.84,232.2,232.31,7906.0,219.3156,219.3533,218.7504,218.854,7906.0
2022-08-04 11:00:00,232.24,232.28,231.72,231.76,5258.0,218.788,218.8257,218.2982,218.3358,5258.0
2022-08-04 11:10:00,231.85,232.0,231.65,231.84,7694.0,218.4206,218.5619,218.2322,218.4112,7694.0
2022-08-04 11:20:00,231.92,232.23,231.44,231.56,6605.0,218.4866,218.7786,218.0344,218.1474,6605.0
2022-08-04 11:30:00,231.71,232.07,231.68,231.72,5452.0,218.2887,218.6279,218.2605,218.2982,5452.0
2022-08-04 11:40:00,231.55,231.75,231.19,231.35,8759.0,218.138,218.3264,217.7989,217.9496,8759.0
2022-08-04 11:50:00,231.33,231.61,231.13,231.47,8969.0,217.9308,218.1945,217.7423,218.0626,8969.0
2022-08-04 12:00:00,231.46,231.51,231.17,231.17,6556.0,218.0532,218.1003,217.78,217.78,6556.0
2022-08-04 12:10:00,231.13,231.24,230.81,230.88,5860.0,217.7423,217.846,217.4409,217.5068,5860.0
2022-08-04 12:20:00,230.85,230.94,230.61,230.73,5454.0,217.4786,217.5633,217.2525,217.3655,5454.0
2022-08-04 12:30:00,230.72,230.72,230.13,230.3,8731.0,217.3561,217.3561,216.8003,216.9604,8731.0
2022-08-04 12:40:00,230.34,230.48,230.1,230.15,5678.0,216.9981,217.13,216.772,216.8191,5678.0
2022-08-04 12:50:00,230.15,230.15,229.93,229.95,3020.0,216.8191,216.8191,216.6118,216.6307,3020.0
2022-08-04 13:00:00,229.87,230.01,229.51,229.51,7227.0,216.5553,216.6872,216.2162,216.2162,7227.0
2022-08-04 13:10:00,229.51,230.13,229.51,230.02,6616.0,216.2162,216.8003,216.2162,216.6966,6616.0
2022-08-04 13:20:00,230.06,230.27,229.76,230.13,5168.0,216.7343,216.9322,216.4517,216.8003,5168.0
2022-08-04 13:30:00,230.1,230.21,230.04,230.05,4044.0,216.772,216.8756,216.7155,216.7249,4044.0
2022-08-04 13:40:00,230.09,230.66,229.97,230.66,16841.0,216.7626,217.2996,216.6495,217.2996,16841.0
2022-08-04 13:50:00,230.61,230.74,230.56,230.6,2958.0,217.2525,217.3749,217.2054,217.243,2958.0
2022-08-04 14:00:00,230.52,230.62,230.42,230.54,3056.0,217.1677,217.2619,217.0735,217.1865,3056.0
2022-08-04 14:10:00,230.42,230.62,230.29,230.6,8028.0,217.0735,217.2619,216.951,217.243,8028.0
2022-08-04 14:20:00,230.61,230.7,230.44,230.54,3704.0,217.2525,217.3372,217.0923,217.1865,3704.0
2022-08-04 14:30:00,230.5,230.52,230.1,230.41,6960.0,217.1488,217.1677,216.772,217.064,6960.0
2022-08-04 14:40:00,230.39,230.47,230.22,230.31,5027.0,217.0452,217.1206,216.8851,216.9698,5027.0
2022-08-04 14:50:00,230.31,230.34,230.01,230.12,5279.0,216.9698,216.9981,216.6872,216.7908,5279.0
2022-08-04 15:00:00,230.05,230.44,229.96,230.33,21619.0,216.7249,217.0923,216.6401,216.9887,21619.0
2022-08-04 15:10:00,230.28,230.6,230.23,230.33,6401.0,216.9416,217.243,216.8945,216.9887,6401.0
2022-08-04 15:20:00,230.31,230.31,230.07,230.17,9745.0,216.9698,216.9698,216.7437,216.8379,9745.0
2022-08-04 15:30:00,230.13,230.13,229.66,229.81,9743.0,216.8003,216.8003,216.3575,216.4988,9743.0
2022-08-04 15:40:00,229.79,229.81,228.93,229.05,17785.0,216.48,216.4988,215.6698,215.7828,17785.0
2022-08-04 15:50:00,229.08,229.29,228.85,229.17,56814.0,215.8111,216.0089,215.5944,215.8959,56814.0
2022-08-05 09:30:00,228.99,229.45,227.23,228.5,27434.0,215.7263,216.1597,214.0682,215.2647,27434.0
2022-08-05 09:40:00,228.75,228.75,228.02,228.2,5211.0,215.5002,215.5002,214.8125,214.9821,5211.0
2022-08-05 09:50:00,228.54,228.73,228.34,228.47,4353.0,215.3024,215.4814,215.1139,215.2364,4353.0
2022-08-05 10:00:00,228.56,228.65,228.13,228.13,7379.0,215.3212,215.406,214.9161,214.9161,7379.0
2022-08-05 10:10:00,228.16,228.17,227.39,227.5,4943.0,214.9444,214.9538,214.219,214.3226,4943.0
2022-08-05 10:20:00,227.39,227.39,226.47,226.76,6975.0,214.219,214.219,213.3523,213.6255,6975.0
2022-08-05 10:30:00,226.77,226.85,226.51,226.68,5618.0,213.6349,213.7102,213.3899,213.5501,5618.0
2022-08-05 10:40:00,226.78,226.78,226.16,226.25,5445.0,213.6443,213.6443,213.0602,213.145,5445.0
2022-08-05 10:50:00,226.33,226.5,225.87,226.5,6964.0,213.2204,213.3805,212.787,213.3805,6964.0
2022-08-05 11:00:00,226.5,226.85,226.44,226.68,3410.0,213.3805,213.7102,213.324,213.5501,3410.0
2022-08-05 11:10:00,226.86,227.12,226.62,227.12,7875.0,213.7197,213.9646,213.4936,213.9646,7875.0
2022-08-05 11:20:00,227.13,227.39,226.23,226.23,6036.0,213.974,214.219,213.1262,213.1262,6036.0
2022-08-05 11:30:00,226.23,226.57,226.12,226.22,5101.0,213.1262,213.4465,213.0225,213.1167,5101.0
2022-08-05 11:40:00,226.1,226.4,225.97,226.12,6371.0,213.0037,213.2863,212.8812,213.0225,6371.0
2022-08-05 11:50:00,226.15,226.61,226.14,226.43,8041.0,213.0508,213.4842,213.0414,213.3146,8041.0
2022-08-05 12:00:00,226.43,226.9,226.42,226.72,11527.0,213.3146,213.7574,213.3052,213.5878,11527.0
2022-08-05 12:10:00,226.98,227.13,226.84,226.94,3816.0,213.8327,213.974,213.7008,213.795,3816.0
2022-08-05 12:20:00,226.89,227.02,226.79,227.0,3628.0,213.7479,213.8704,213.6537,213.8516,3628.0
2022-08-05 12:30:00,226.95,227.4,226.94,227.39,2111.0,213.8045,214.2284,213.795,214.219,2111.0
2022-08-05 12:40:00,227.13,227.65,227.12,227.57,6404.0,213.974,214.4639,213.9646,214.3885,6404.0
2022-08-05 12:50:00,227.66,228.27,227.66,228.23,5688.0,214.4733,215.048,214.4733,215.0103,5688.0
2022-08-05 13:00:00,228.22,228.35,228.05,228.26,7926.0,215.0009,215.1234,214.8407,215.0386,7926.0
2022-08-05 13:10:00,228.18,228.58,228.18,228.43,5539.0,214.9632,215.34,214.9632,215.1987,5539.0
2022-08-05 13:20:00,228.44,228.44,228.1,228.18,4748.0,215.2082,215.2082,214.8878,214.9632,4748.0
2022-08-05 13:30:00,228.18,228.94,228.17,228.76,7632.0,214.9632,215.6792,214.9538,215.5096,7632.0
2022-08-05 13:40:00,228.77,228.84,227.94,228.13,5105.0,215.519,215.585,214.7371,214.9161,5105.0
2022-08-05 13:50:00,228.07,228.15,227.89,228.11,3000.0,214.8596,214.9349,214.69,214.8973,3000.0
2022-08-05 14:00:00,228.11,228.41,227.97,228.2,5658.0,214.8973,215.1799,214.7654,214.9821,5658.0
2022-08-05 14:10:00,228.19,228.36,228.08,228.34,5555.0,214.9726,215.1328,214.869,215.1139,5555.0
2022-08-05 14:20:00,228.34,228.51,228.05,228.13,4367.0,215.1139,215.2741,214.8407,214.9161,4367.0
2022-08-05 14:30:00,228.14,228.36,228.09,228.22,5122.0,214.9255,215.1328,214.8784,215.0009,5122.0
2022-08-05 14:40:00,228.21,228.4,228.17,228.34,8795.0,214.9915,215.1705,214.9538,215.1139,8795.0
2022-08-05 14:50:00,228.31,228.52,228.14,228.28,8981.0,215.0857,215.2835,214.9255,215.0574,8981.0
2022-08-05 15:00:00,228.31,228.53,228.12,228.26,13671.0,215.0857,215.2929,214.9067,215.0386,13671.0
2022-08-05 15:10:00,228.35,228.44,228.23,228.27,6409.0,215.1234,215.2082,215.0103,215.048,6409.0
2022-08-05 15:20:00,228.34,228.4,228.11,228.37,9524.0,215.1139,215.1705,214.8973,215.1422,9524.0
2022-08-05 15:30:00,228.37,228.63,228.33,228.52,11038.0,215.1422,215.3871,215.1045,215.2835,11038.0
2022-08-05 15:40:00,228.52,228.87,228.47,228.79,15834.0,215.2835,215.6132,215.2364,215.5379,15834.0
2022-08-05 15:50:00,228.76,228.91,228.45,228.79,47316.0,215.5096,215.6509,215.2176,215.5379,47316.0
2022-08-08 09:30:00,230.36,230.43,228.64,229.04,17864.0,217.0169,217.0829,215.3966,215.7734,17864.0
2022-08-08 09:40:00,228.91,229.0,228.1,228.51,16768.0,215.6509,215.7357,214.8878,215.2741,16768.0
2022-08-08 09:50:00,228.3,228.55,227.45,228.21,15558.0,215.0763,215.3118,214.2755,214.9915,15558.0
2022-08-08 10:00:00,228.25,228.57,227.21,227.21,14101.0,215.0292,215.3306,214.0494,214.0494,14101.0
2022-08-08 10:10:00,227.2,227.92,227.14,227.8,9776.0,214.04,214.7183,213.9835,214.6052,9776.0
2022-08-08 10:20:00,227.92,227.94,227.64,227.81,6610.0,214.7183,214.7371,214.4545,214.6146,6610.0
2022-08-08 10:30:00,227.79,227.83,227.18,227.28,2832.0,214.5958,214.6335,214.0211,214.1153,2832.0
2022-08-08 10:40:00,227.45,227.65,227.32,227.65,6791.0,214.2755,214.4639,214.153,214.4639,6791.0
2022-08-08 10:50:00,227.67,227.74,227.42,227.51,2198.0,214.4828,214.5487,214.2472,214.332,2198.0
2022-08-08 11:00:00,227.43,227.43,226.75,226.75,9211.0,214.2567,214.2567,213.616,213.616,9211.0
2022-08-08 11:10:00,226.77,226.98,226.68,226.84,7540.0,213.6349,213.8327,213.5501,213.7008,7540.0
2022-08-08 11:20:00,226.94,227.16,226.89,227.16,10700.0,213.795,214.0023,213.7479,214.0023,10700.0
2022-08-08 11:30:00,227.16,227.44,226.9,226.96,13408.0,214.0023,214.2661,213.7574,213.8139,13408.0
2022-08-08 11:40:00,226.89,226.89,225.55,225.61,4908.0,213.7479,213.7479,212.4855,212.5421,4908.0
2022-08-08 11:50:00,225.61,226.24,225.54,226.06,5587.0,212.5421,213.1356,212.4761,212.966,5587.0
2022-08-08 12:00:00,226.0,226.19,225.82,225.82,6735.0,212.9095,213.0885,212.7399,212.7399,6735.0
2022-08-08 12:10:00,225.92,226.09,224.86,224.93,15002.0,212.8341,212.9943,211.8355,211.9015,15002.0
2022-08-08 12:20:00,224.97,225.37,224.72,225.16,5678.0,211.9391,212.316,211.7036,212.1181,5678.0
2022-08-08 12:30:00,225.12,225.42,224.73,225.05,8259.0,212.0805,212.3631,211.713,212.0145,8259.0
2022-08-08 12:40:00,224.9,225.71,224.85,225.71,5479.0,211.8732,212.6363,211.8261,212.6363,5479.0
2022-08-08 12:50:00,225.52,225.74,225.48,225.74,2650.0,212.4573,212.6645,212.4196,212.6645,2650.0
2022-08-08 13:00:00,225.73,225.8,225.45,225.74,13063.0,212.6551,212.7211,212.3913,212.6645,13063.0
2022-08-08 13:10:00,225.66,226.02,225.58,225.91,4657.0,212.5892,212.9283,212.5138,212.8247,4657.0
2022-08-08 13:20:00,225.83,225.87,225.56,225.56,3100.0,212.7493,212.787,212.495,212.495,3100.0
2022-08-08 13:30:00,225.58,225.81,225.55,225.6,5454.0,212.5138,212.7305,212.4855,212.5327,5454.0
2022-08-08 13:40:00,225.62,226.15,225.62,226.14,4973.0,212.5515,213.0508,212.5515,213.0414,4973.0
2022-08-08 13:50:00,226.14,226.3,225.91,226.01,3762.0,213.0414,213.1921,212.8247,212.9189,3762.0
2022-08-08 14:00:00,226.03,226.12,225.63,225.96,4760.0,212.9377,213.0225,212.5609,212.8718,4760.0
2022-08-08 14:10:00,225.98,226.02,225.49,225.72,6405.0,212.8906,212.9283,212.429,212.6457,6405.0
2022-08-08 14:20:00,225.68,225.79,225.49,225.65,7492.0,212.608,212.7116,212.429,212.5798,7492.0
2022-08-08 14:30:00,225.68,225.83,225.63,225.75,6141.0,212.608,212.7493,212.5609,212.674,6141.0
2022-08-08 14:40:00,225.67,225.72,225.31,225.43,9532.0,212.5986,212.6457,212.2595,212.3725,9532.0
2022-08-08 14:50:00,225.41,225.56,225.18,225.45,4867.0,212.3537,212.495,212.137,212.3913,4867.0
2022-08-08 15:00:00,225.45,225.66,225.44,225.62,6237.0,212.3913,212.5892,212.3819,212.5515,6237.0
2022-08-08 15:10:00,225.61,225.67,225.22,225.35,9261.0,212.5421,212.5986,212.1747,212.2971,9261.0
2022-08-08 15:20:00,225.37,225.51,225.33,225.4,8424.0,212.316,212.4479,212.2783,212.3442,8424.0
2022-08-08 15:30:00,225.4,225.65,225.3,225.45,14765.0,212.3442,212.5798,212.25,212.3913,14765.0
2022-08-08 15:40:00,225.46,225.84,225.41,225.67,23478.0,212.4008,212.7588,212.3537,212.5986,23478.0
2022-08-08 15:50:00,225.64,225.96,225.59,225.84,70167.0,212.5703,212.8718,212.5232,212.7588,70167.0
2022-08-09 09:30:00,226.97,227.79,226.8,227.66,14465.0,213.8233,214.5958,213.6631,214.4733,14465.0
2022-08-09 09:40:00,227.58,227.74,226.57,226.73,6362.0,214.398,214.5487,213.4465,213.5972,6362.0
2022-08-09 09:50:00,226.59,227.32,226.5,227.19,7653.0,213.4653,214.153,213.3805,214.0306,7653.0
2022-08-09 10:00:00,227.19,227.52,227.1,227.18,12879.0,214.0306,214.3414,213.9458,214.0211,12879.0
2022-08-09 10:10:00,227.17,227.58,227.17,227.26,8664.0,214.0117,214.398,214.0117,214.0965,8664.0
2022-08-09 10:20:00,227.17,227.34,227.03,227.27,6348.0,214.0117,214.1719,213.8798,214.1059,6348.0
2022-08-09 10:30:00,227.21,227.37,227.03,227.07,6797.0,214.0494,214.2001,213.8798,213.9175,6797.0
2022-08-09 10:40:00,227.12,227.19,226.8,226.8,5707.0,213.9646,214.0306,213.6631,213.6631,5707.0
2022-08-09 10:50:00,226.68,226.68,226.39,226.4,10765.0,213.5501,213.5501,213.2769,213.2863,10765.0
2022-08-09 11:00:00,226.34,226.37,226.11,226.2,10663.0,213.2298,213.2581,213.0131,213.0979,10663.0
2022-08-09 11:10:00,226.24,226.96,226.17,226.94,7244.0,213.1356,213.8139,213.0696,213.795,7244.0
2022-08-09 11:20:00,226.85,227.09,226.55,226.96,6354.0,213.7102,213.9363,213.4276,213.8139,6354.0
2022-08-09 11:30:00,226.98,226.98,226.72,226.9,5137.0,213.8327,213.8327,213.5878,213.7574,5137.0
2022-08-09 11:40:00,227.01,227.17,226.99,227.0,6548.0,213.861,214.0117,213.8421,213.8516,6548.0
2022-08-09 11:50:00,227.15,227.72,226.99,227.62,16252.0,213.9929,214.5299,213.8421,214.4356,16252.0
2022-08-09 12:00:00,227.57,228.19,227.4,228.13,28911.0,214.3885,214.9726,214.2284,214.9161,28911.0
2022-08-09 12:10:00,228.13,228.17,227.96,228.05,9044.0,214.9161,214.9538,214.756,214.8407,9044.0
2022-08-09 12:20:00,227.93,228.09,227.65,227.67,8029.0,214.7277,214.8784,214.4639,214.4828,8029.0
2022-08-09 12:30:00,227.6,227.84,227.47,227.81,4051.0,214.4168,214.6429,214.2943,214.6146,4051.0
2022-08-09 12:40:00,227.79,227.79,227.3,227.3,3711.0,214.5958,214.5958,214.1342,214.1342,3711.0
2022-08-09 12:50:00,227.36,227.63,227.29,227.63,3540.0,214.1907,214.4451,214.1248,214.4451,3540.0
2022-08-09 13:00:00,227.7,227.7,227.18,227.21,4476.0,214.511,214.511,214.0211,214.0494,4476.0
2022-08-09 13:10:00,227.18,227.3,227.04,227.23,2902.0,214.0211,214.1342,213.8892,214.0682,2902.0
2022-08-09 13:20:00,227.11,227.16,226.5,226.56,10778.0,213.9552,214.0023,213.3805,213.437,10778.0
2022-08-09 13:30:00,226.56,226.84,226.54,226.84,9051.0,213.437,213.7008,213.4182,213.7008,9051.0
2022-08-09 13:40:00,226.9,227.12,226.79,227.12,6393.0,213.7574,213.9646,213.6537,213.9646,6393.0
2022-08-09 13:50:00,227.04,227.21,226.77,226.78,4196.0,213.8892,214.0494,213.6349,213.6443,4196.0
2022-08-09 14:00:00,226.82,226.82,226.46,226.64,6631.0,213.682,213.682,213.3428,213.5124,6631.0
2022-08-09 14:10:00,226.67,226.82,226.56,226.6,7477.0,213.5407,213.682,213.437,213.4747,7477.0
2022-08-09 14:20:00,226.63,226.67,226.35,226.65,19284.0,213.503,213.5407,213.2392,213.5218,19284.0
2022-08-09 14:30:00,226.54,226.72,226.41,226.6,22926.0,213.4182,213.5878,213.2957,213.4747,22926.0
2022-08-09 14:40:00,226.54,227.25,226.5,227.25,25956.0,213.4182,214.0871,213.3805,214.0871,25956.0
2022-08-09 14:50:00,227.21,227.29,226.64,226.83,18534.0,214.0494,214.1248,213.5124,213.6914,18534.0
2022-08-09 15:00:00,226.88,226.96,226.53,226.61,3589.0,213.7385,213.8139,213.4088,213.4842,3589.0
2022-08-09 15:10:00,226.54,226.72,226.4,226.72,15694.0,213.4182,213.5878,213.2863,213.5878,15694.0
2022-08-09 15:20:00,226.73,226.8,226.63,226.65,5431.0,213.5972,213.6631,213.503,213.5218,5431.0
2022-08-09 15:30:00,226.59,226.92,226.56,226.87,14570.0,213.4653,213.7762,213.437,213.7291,14570.0
2022-08-09 15:40:00,226.91,227.29,226.71,227.29,54364.0,213.7668,214.1248,213.5784,214.1248,54364.0
2022-08-09 15:50:00,227.34,227.79,227.3,227.7,128508.0,214.1719,214.5958,214.1342,214.511,128508.0
2022-08-10 09:30:00,229.01,230.07,228.55,229.23,37198.0,215.7451,216.7437,215.3118,215.9524,37198.0
2022-08-10 09:40:00,229.54,229.93,229.1,229.28,10495.0,216.2444,216.6118,215.8299,215.9995,10495.0
2022-08-10 09:50:00,229.27,229.72,229.02,229.52,6736.0,215.9901,216.414,215.7546,216.2256,6736.0
2022-08-10 10:00:00,229.77,230.24,229.7,229.7,5792.0,216.4611,216.9039,216.3952,216.3952,5792.0
2022-08-10 10:10:00,229.6,229.71,229.5,229.58,3194.0,216.301,216.4046,216.2068,216.2821,3194.0
2022-08-10 10:20:00,229.36,229.56,229.06,229.32,4004.0,216.0749,216.2633,215.7922,216.0372,4004.0
2022-08-10 10:30:00,229.34,229.55,229.18,229.27,2776.0,216.056,216.2539,215.9053,215.9901,2776.0
2022-08-10 10:40:00,229.25,229.57,229.24,229.56,1773.0,215.9712,216.2727,215.9618,216.2633,1773.0
2022-08-10 10:50:00,229.68,229.68,228.99,229.07,22984.0,216.3763,216.3763,215.7263,215.8017,22984.0
2022-08-10 11:00:00,229.19,229.79,229.19,229.78,4597.0,215.9147,216.48,215.9147,216.4705,4597.0
2022-08-10 11:10:00,229.85,229.85,229.34,229.34,2462.0,216.5365,216.5365,216.056,216.056,2462.0
2022-08-10 11:20:00,229.46,229.64,229.17,229.29,4123.0,216.1691,216.3386,215.8959,216.0089,4123.0
2022-08-10 11:30:00,229.27,229.5,229.01,229.14,2070.0,215.9901,216.2068,215.7451,215.8676,2070.0
2022-08-10 11:40:00,229.17,229.45,229.13,229.24,3403.0,215.8959,216.1597,215.8582,215.9618,3403.0
2022-08-10 11:50:00,229.04,229.13,228.92,229.12,2788.0,215.7734,215.8582,215.6603,215.8488,2788.0
2022-08-10 12:00:00,229.12,229.35,229.02,229.16,3795.0,215.8488,216.0654,215.7546,215.8864,3795.0
2022-08-10 12:10:00,229.12,229.12,228.82,228.9,2664.0,215.8488,215.8488,215.5661,215.6415,2664.0
2022-08-10 12:20:00,229.0,229.0,228.84,228.99,1500.0,215.7357,215.7357,215.585,215.7263,1500.0
2022-08-10 12:30:00,229.08,229.27,229.07,229.21,2566.0,215.8111,215.9901,215.8017,215.9336,2566.0
2022-08-10 12:40:00,229.24,229.24,229.11,229.19,1839.0,215.9618,215.9618,215.8393,215.9147,1839.0
2022-08-10 12:50:00,229.21,229.47,229.21,229.38,5486.0,215.9336,216.1785,215.9336,216.0937,5486.0
2022-08-10 13:00:00,229.47,229.57,229.31,229.52,13626.0,216.1785,216.2727,216.0278,216.2256,13626.0
2022-08-10 13:10:00,229.64,230.13,229.63,229.96,34113.0,216.3386,216.8003,216.3292,216.6401,34113.0
2022-08-10 13:20:00,229.9,230.0,229.79,229.9,6224.0,216.5836,216.6778,216.48,216.5836,6224.0
2022-08-10 13:30:00,229.79,230.1,229.74,230.03,11238.0,216.48,216.772,216.4329,216.7061,11238.0
2022-08-10 13:40:00,230.07,230.4,230.0,230.39,39364.0,216.7437,217.0546,216.6778,217.0452,39364.0
2022-08-10 13:50:00,230.39,230.43,230.22,230.38,13948.0,217.0452,217.0829,216.8851,217.0358,13948.0
2022-08-10 14:00:00,230.37,230.86,230.3,230.71,30159.0,217.0264,217.488,216.9604,217.3467,30159.0
2022-08-10 14:10:00,230.66,230.89,230.2,230.41,21894.0,217.2996,217.5162,216.8662,217.064,21894.0
2022-08-10 14:20:00,230.18,230.18,229.97,229.97,3807.0,216.8474,216.8474,216.6495,216.6495,3807.0
2022-08-10 14:30:00,230.0,230.41,229.84,230.29,12956.0,216.6778,217.064,216.5271,216.951,12956.0
2022-08-10 14:40:00,230.34,230.49,230.13,230.2,29595.0,216.9981,217.1394,216.8003,216.8662,29595.0
2022-08-10 14:50:00,230.24,230.33,229.65,229.81,16142.0,216.9039,216.9887,216.3481,216.4988,16142.0
2022-08-10 15:00:00,229.87,230.2,229.79,230.08,7180.0,216.5553,216.8662,216.48,216.7532,7180.0
2022-08-10 15:10:00,230.21,230.29,230.14,230.16,3152.0,216.8756,216.951,216.8097,216.8285,3152.0
2022-08-10 15:20:00,230.06,230.24,229.97,230.0,5444.0,216.7343,216.9039,216.6495,216.6778,5444.0
2022-08-10 15:30:00,229.95,230.34,229.92,230.26,10516.0,216.6307,216.9981,216.6024,216.9227,10516.0
2022-08-10 15:40:00,230.25,230.56,230.23,230.41,6485.0,216.9133,217.2054,216.8945,217.064,6485.0
2022-08-10 15:50:00,230.38,230.83,230.18,230.49,82154.0,217.0358,217.4597,216.8474,217.1394,82154.0
2022-08-11 09:30:00,230.81,231.58,230.07,231.16,38836.0,217.4409,218.1663,216.7437,217.7706,38836.0
2022-08-11 09:40:00,231.09,231.49,230.16,230.64,13842.0,217.7047,218.0815,216.8285,217.2807,13842.0
2022-08-11 09:50:00,230.53,230.56,229.8,230.27,9149.0,217.1771,217.2054,216.4894,216.9322,9149.0
2022-08-11 10:00:00,230.17,230.58,230.03,230.13,12105.0,216.8379,217.2242,216.7061,216.8003,12105.0
2022-08-11 10:10:00,229.93,230.78,229.93,230.78,11208.0,216.6118,217.4126,216.6118,217.4126,11208.0
2022-08-11 10:20:00,230.75,231.31,230.41,231.22,7832.0,217.3844,217.9119,217.064,217.8271,7832.0
2022-08-11 10:30:00,231.29,231.66,231.27,231.42,20726.0,217.8931,218.2416,217.8742,218.0155,20726.0
2022-08-11 10:40:00,231.48,231.92,231.46,231.83,16310.0,218.0721,218.4866,218.0532,218.4018,16310.0
2022-08-11 10:50:00,231.75,231.86,231.28,231.28,6615.0,218.3264,218.4301,217.8837,217.8837,6615.0
2022-08-11 11:00:00,231.17,231.3,230.5,230.85,5486.0,217.78,217.9025,217.1488,217.4786,5486.0
2022-08-11 11:10:00,230.9,231.2,230.58,230.95,3813.0,217.5257,217.8083,217.2242,217.5728,3813.0
2022-08-11 11:20:00,231.07,231.47,231.03,231.18,13608.0,217.6858,218.0626,217.6481,217.7894,13608.0
2022-08-11 11:30:00,231.16,231.96,230.95,230.99,73944.0,217.7706,218.5243,217.5728,217.6104,73944.0
2022-08-11 11:40:00,230.94,231.24,230.84,231.24,7024.0,217.5633,217.846,217.4691,217.846,7024.0
2022-08-11 11:50:00,231.29,231.35,231.07,231.26,13881.0,217.8931,217.9496,217.6858,217.8648,13881.0
2022-08-11 12:00:00,231.13,231.33,230.93,231.07,2813.0,217.7423,217.9308,217.5539,217.6858,2813.0
2022-08-11 12:10:00,230.81,231.06,230.8,230.88,10931.0,217.4409,217.6764,217.4315,217.5068,10931.0
2022-08-11 12:20:00,230.72,230.75,230.52,230.72,7396.0,217.3561,217.3844,217.1677,217.3561,7396.0
2022-08-11 12:30:00,230.72,230.84,230.62,230.68,2350.0,217.3561,217.4691,217.2619,217.3184,2350.0
2022-08-11 12:40:00,230.64,230.74,230.37,230.42,3034.0,217.2807,217.3749,217.0264,217.0735,3034.0
2022-08-11 12:50:00,230.3,230.46,230.19,230.26,3430.0,216.9604,217.1111,216.8568,216.9227,3430.0
2022-08-11 13:00:00,230.29,230.39,230.13,230.22,5136.0,216.951,217.0452,216.8003,216.8851,5136.0
2022-08-11 13:10:00,230.09,230.37,230.0,230.22,5230.0,216.7626,217.0264,216.6778,216.8851,5230.0
2022-08-11 13:20:00,230.2,230.28,230.0,230.19,2940.0,216.8662,216.9416,216.6778,216.8568,2940.0
2022-08-11 13:30:00,230.25,230.25,229.88,229.91,4257.0,216.9133,216.9133,216.5647,216.593,4257.0
2022-08-11 13:40:00,229.81,230.3,229.81,230.05,4926.0,216.4988,216.9604,216.4988,216.7249,4926.0
2022-08-11 13:50:00,230.07,230.17,230.02,230.17,5242.0,216.7437,216.8379,216.6966,216.8379,5242.0
2022-08-11 14:00:00,230.14,230.2,230.0,230.12,3630.0,216.8097,216.8662,216.6778,216.7908,3630.0
2022-08-11 14:10:00,230.1,230.18,229.85,230.18,4297.0,216.772,216.8474,216.5365,216.8474,4297.0
2022-08-11 14:20:00,229.96,230.72,229.96,230.51,18164.0,216.6401,217.3561,216.6401,217.1583,18164.0
2022-08-11 14:30:00,230.49,230.6,230.24,230.29,23476.0,217.1394,217.243,216.9039,216.951,23476.0
2022-08-11 14:40:00,230.29,230.67,230.27,230.57,20456.0,216.951,217.309,216.9322,217.2148,20456.0
2022-08-11 14:50:00,230.56,230.61,230.3,230.39,17999.0,217.2054,217.2525,216.9604,217.0452,17999.0
2022-08-11 15:00:00,230.28,230.77,230.25,230.63,28026.0,216.9416,217.4032,216.9133,217.2713,28026.0
2022-08-11 15:10:00,230.65,231.06,230.37,230.86,32310.0,217.2901,217.6764,217.0264,217.488,32310.0
2022-08-11 15:20:00,230.9,231.11,230.76,230.87,61332.0,217.5257,217.7235,217.3938,217.4974,61332.0
2022-08-11 15:30:00,230.9,231.23,230.7,231.16,53900.0,217.5257,217.8365,217.3372,217.7706,53900.0
2022-08-11 15:40:00,231.2,231.39,230.99,231.35,83697.0,217.8083,217.9873,217.6104,217.9496,83697.0
2022-08-11 15:50:00,231.31,231.99,230.86,231.82,194550.0,217.9119,218.5525,217.488,218.3924,194550.0
2022-08-12 09:30:00,232.0,232.94,232.0,232.83,14605.0,218.5619,219.4475,218.5619,219.3439,14605.0
2022-08-12 09:40:00,232.91,233.1,232.18,232.89,11622.0,219.4192,219.5982,218.7315,219.4004,11622.0
2022-08-12 09:50:00,232.82,232.86,232.5,232.61,9271.0,219.3345,219.3721,219.033,219.1366,9271.0
2022-08-12 10:00:00,232.58,232.7,232.24,232.66,15177.0,219.1084,219.2214,218.788,219.1837,15177.0
2022-08-12 10:10:00,232.7,233.1,232.59,233.1,9023.0,219.2214,219.5982,219.1178,219.5982,9023.0
2022-08-12 10:20:00,233.04,233.29,232.89,233.23,9156.0,219.5417,219.7772,219.4004,219.7207,9156.0
2022-08-12 10:30:00,233.2,233.85,233.2,233.56,13941.0,219.6924,220.3048,219.6924,220.0316,13941.0
2022-08-12 10:40:00,233.55,234.15,233.55,233.89,8697.0,220.0222,220.5874,220.0222,220.3425,8697.0
2022-08-12 10:50:00,233.81,234.02,233.71,233.88,13481.0,220.2671,220.4649,220.1729,220.3331,13481.0
2022-08-12 11:00:00,233.92,234.09,233.78,233.81,16917.0,220.3707,220.5309,220.2388,220.2671,16917.0
2022-08-12 11:10:00,233.81,234.44,233.81,234.43,8480.0,220.2671,220.8606,220.2671,220.8512,8480.0
2022-08-12 11:20:00,234.43,235.1,234.42,234.68,31879.0,220.8512,221.4824,220.8418,221.0867,31879.0
2022-08-12 11:30:00,234.59,235.03,234.59,234.92,21311.0,221.0019,221.4164,221.0019,221.3128,21311.0
2022-08-12 11:40:00,234.86,235.18,234.77,235.18,22120.0,221.2563,221.5578,221.1715,221.5578,22120.0
2022-08-12 11:50:00,235.22,235.83,235.22,235.58,31901.0,221.5954,222.1701,221.5954,221.9346,31901.0
2022-08-12 12:00:00,235.58,235.83,235.5,235.7,33685.0,221.9346,222.1701,221.8592,222.0476,33685.0
2022-08-12 12:10:00,235.74,235.85,235.62,235.72,9806.0,222.0853,222.1889,221.9723,222.0665,9806.0
2022-08-12 12:20:00,235.72,235.87,235.53,235.61,6122.0,222.0665,222.2078,221.8875,221.9628,6122.0
2022-08-12 12:30:00,235.53,235.8,235.48,235.66,11516.0,221.8875,222.1418,221.8404,222.01,11516.0
2022-08-12 12:40:00,235.68,235.99,235.68,235.78,5935.0,222.0288,222.3208,222.0288,222.123,5935.0
2022-08-12 12:50:00,235.68,235.75,235.5,235.7,6412.0,222.0288,222.0947,221.8592,222.0476,6412.0
2022-08-12 13:00:00,235.66,235.66,235.33,235.53,14860.0,222.01,222.01,221.6991,221.8875,14860.0
2022-08-12 13:10:00,235.47,235.48,235.17,235.41,16731.0,221.831,221.8404,221.5483,221.7744,16731.0
2022-08-12 13:20:00,235.4,235.43,235.27,235.41,5713.0,221.765,221.7933,221.6425,221.7744,5713.0
2022-08-12 13:30:00,235.45,235.58,235.38,235.58,6580.0,221.8121,221.9346,221.7462,221.9346,6580.0
2022-08-12 13:40:00,235.58,235.86,235.53,235.73,8183.0,221.9346,222.1984,221.8875,222.0759,8183.0
2022-08-12 13:50:00,235.73,235.92,235.66,235.88,8487.0,222.0759,222.2549,222.01,222.2172,8487.0
2022-08-12 14:00:00,235.92,236.1,235.72,236.1,15290.0,222.2549,222.4245,222.0665,222.4245,15290.0
2022-08-12 14:10:00,236.09,236.63,236.01,236.54,9162.0,222.415,222.9238,222.3397,222.839,9162.0
2022-08-12 14:20:00,236.52,236.8,236.38,236.76,8783.0,222.8201,223.0839,222.6882,223.0462,8783.0
2022-08-12 14:30:00,236.75,237.61,236.74,237.47,26989.0,223.0368,223.847,223.0274,223.7151,26989.0
2022-08-12 14:40:00,237.46,237.6,237.13,237.27,46294.0,223.7057,223.8376,223.3948,223.5267,46294.0
2022-08-12 14:50:00,237.27,237.49,237.14,237.32,30726.0,223.5267,223.734,223.4042,223.5738,30726.0
2022-08-12 15:00:00,237.29,237.44,237.11,237.29,29557.0,223.5455,223.6868,223.376,223.5455,29557.0
2022-08-12 15:10:00,237.34,237.86,237.33,237.61,16133.0,223.5926,224.0825,223.5832,223.847,16133.0
2022-08-12 15:20:00,237.57,237.81,237.41,237.55,30121.0,223.8093,224.0354,223.6586,223.7905,30121.0
2022-08-12 15:30:00,237.49,237.55,236.99,237.1,19615.0,223.734,223.7905,223.2629,223.3665,19615.0
2022-08-12 15:40:00,237.09,237.47,237.05,237.42,30800.0,223.3571,223.7151,223.3194,223.668,30800.0
2022-08-12 15:50:00,237.44,238.1,237.25,237.93,177581.0,223.6868,224.3086,223.5079,224.1485,177581.0
2022-08-15 09:30:00,236.7,237.47,235.68,237.23,35197.0,222.9897,223.7151,222.0288,223.489,35197.0
2022-08-15 09:40:00,237.38,237.87,237.38,237.8,12217.0,223.6303,224.0919,223.6303,224.026,12217.0
2022-08-15 09:50:00,237.71,239.63,237.55,239.16,52092.0,223.9412,225.75,223.7905,225.3072,52092.0
2022-08-15 10:00:00,239.02,239.5,238.58,238.59,15538.0,225.1753,225.6275,224.7608,224.7702,15538.0
2022-08-15 10:10:00,238.65,239.44,238.65,238.99,5839.0,224.8268,225.571,224.8268,225.1471,5839.0
2022-08-15 10:20:00,239.15,239.36,238.61,238.91,4235.0,225.2978,225.4956,224.7891,225.0717,4235.0
2022-08-15 10:30:00,238.86,239.12,238.6,239.12,19559.0,225.0246,225.2695,224.7797,225.2695,19559.0
2022-08-15 10:40:00,239.06,239.43,238.91,239.38,9001.0,225.213,225.5616,225.0717,225.5145,9001.0
2022-08-15 10:50:00,239.33,239.83,239.3,239.64,20109.0,225.4674,225.9384,225.4391,225.7594,20109.0
2022-08-15 11:00:00,239.68,239.8,239.12,239.12,12126.0,225.7971,225.9102,225.2695,225.2695,12126.0
2022-08-15 11:10:00,239.06,239.77,238.89,239.67,18769.0,225.213,225.8819,225.0529,225.7877,18769.0
2022-08-15 11:20:00,239.73,240.23,239.63,240.11,17223.0,225.8442,226.3152,225.75,226.2022,17223.0
2022-08-15 11:30:00,240.18,240.42,239.63,240.1,35711.0,226.2681,226.4942,225.75,226.1928,35711.0
2022-08-15 11:40:00,240.12,240.62,239.89,240.62,44200.0,226.2116,226.6827,225.9949,226.6827,44200.0
2022-08-15 11:50:00,240.73,241.04,240.49,240.92,10617.0,226.7863,227.0783,226.5602,226.9653,10617.0
2022-08-15 12:00:00,240.92,241.32,240.8,241.06,8274.0,226.9653,227.3421,226.8522,227.0972,8274.0
2022-08-15 12:10:00,241.05,241.61,240.95,241.39,8562.0,227.0877,227.6153,226.9935,227.4081,8562.0
2022-08-15 12:20:00,241.5,241.78,241.22,241.58,12259.0,227.5117,227.7755,227.2479,227.587,12259.0
2022-08-15 12:30:00,241.62,241.92,241.5,241.86,6593.0,227.6247,227.9074,227.5117,227.8508,6593.0
2022-08-15 12:40:00,241.84,241.93,241.61,241.93,6677.0,227.832,227.9168,227.6153,227.9168,6677.0
2022-08-15 12:50:00,241.9,242.19,241.9,242.04,8827.0,227.8885,228.1617,227.8885,228.0204,8827.0
2022-08-15 13:00:00,242.02,242.13,241.52,241.64,9203.0,228.0016,228.1052,227.5305,227.6436,9203.0
2022-08-15 13:10:00,241.63,241.69,240.98,241.5,37282.0,227.6342,227.6907,227.0218,227.5117,37282.0
2022-08-15 13:20:00,241.58,241.61,241.19,241.51,5979.0,227.587,227.6153,227.2196,227.5211,5979.0
2022-08-15 13:30:00,241.53,241.6,241.1,241.16,5935.0,227.5399,227.6059,227.1349,227.1914,5935.0
2022-08-15 13:40:00,241.1,241.29,240.96,241.15,6682.0,227.1349,227.3138,227.003,227.182,6682.0
2022-08-15 13:50:00,241.09,241.3,240.9,240.9,6300.0,227.1254,227.3233,226.9464,226.9464,6300.0
2022-08-15 14:00:00,240.91,241.18,240.76,240.99,10744.0,226.9559,227.2102,226.8145,227.0312,10744.0
2022-08-15 14:10:00,240.99,241.16,240.88,241.07,15414.0,227.0312,227.1914,226.9276,227.1066,15414.0
2022-08-15 14:20:00,241.04,241.15,240.9,241.15,6200.0,227.0783,227.182,226.9464,227.182,6200.0
2022-08-15 14:30:00,241.11,241.22,240.94,241.0,9010.0,227.1443,227.2479,226.9841,227.0406,9010.0
2022-08-15 14:40:00,241.03,241.16,240.93,241.0,9694.0,227.0689,227.1914,226.9747,227.0406,9694.0
2022-08-15 14:50:00,240.95,240.95,240.64,240.7,11775.0,226.9935,226.9935,226.7015,226.758,11775.0
2022-08-15 15:00:00,240.78,240.82,240.61,240.71,8663.0,226.8334,226.8711,226.6732,226.7674,8663.0
2022-08-15 15:10:00,240.71,240.87,240.62,240.74,8966.0,226.7674,226.9182,226.6827,226.7957,8966.0
2022-08-15 15:20:00,240.74,241.0,240.73,240.98,18874.0,226.7957,227.0406,226.7863,227.0218,18874.0
2022-08-15 15:30:00,240.98,241.18,240.88,241.18,23505.0,227.0218,227.2102,226.9276,227.2102,23505.0
2022-08-15 15:40:00,241.18,241.4,241.12,241.22,32082.0,227.2102,227.4175,227.1537,227.2479,32082.0
2022-08-15 15:50:00,241.23,241.36,240.55,241.26,154523.0,227.2573,227.3798,226.6167,227.2856,154523.0
2022-08-16 09:30:00,241.25,242.33,241.09,242.16,31765.0,227.2762,228.2936,227.1254,228.1335,31765.0
2022-08-16 09:40:00,241.83,242.13,241.47,241.94,11038.0,227.8226,228.1052,227.4834,227.9262,11038.0
2022-08-16 09:50:00,241.77,242.14,241.17,241.37,5980.0,227.766,228.1146,227.2008,227.3892,5980.0
2022-08-16 10:00:00,241.41,242.49,241.41,242.05,16189.0,227.4269,228.4443,227.4269,228.0298,16189.0
2022-08-16 10:10:00,241.59,241.82,241.19,241.32,7411.0,227.5965,227.8131,227.2196,227.3421,7411.0
2022-08-16 10:20:00,241.29,241.6,241.06,241.25,7465.0,227.3138,227.6059,227.0972,227.2762,7465.0
2022-08-16 10:30:00,241.33,241.63,241.22,241.27,3168.0,227.3515,227.6342,227.2479,227.295,3168.0
2022-08-16 10:40:00,241.18,241.63,241.18,241.61,4417.0,227.2102,227.6342,227.2102,227.6153,4417.0
2022-08-16 10:50:00,241.49,241.71,241.42,241.67,7587.0,227.5023,227.7095,227.4363,227.6718,7587.0
2022-08-16 11:00:00,241.64,242.09,241.57,242.05,7715.0,227.6436,228.0675,227.5776,228.0298,7715.0
2022-08-16 11:10:00,242.05,242.25,241.94,242.24,11087.0,228.0298,228.2182,227.9262,228.2088,11087.0
2022-08-16 11:20:00,242.24,242.32,242.0,242.11,11045.0,228.2088,228.2842,227.9827,228.0863,11045.0
2022-08-16 11:30:00,242.04,242.27,241.65,241.69,22330.0,228.0204,228.2371,227.653,227.6907,22330.0
2022-08-16 11:40:00,241.51,241.74,241.45,241.74,8399.0,227.5211,227.7378,227.4646,227.7378,8399.0
2022-08-16 11:50:00,241.63,241.93,241.63,241.82,3379.0,227.6342,227.9168,227.6342,227.8131,3379.0
2022-08-16 12:00:00,241.84,241.92,241.79,241.83,4108.0,227.832,227.9074,227.7849,227.8226,4108.0
2022-08-16 12:10:00,241.92,242.09,241.92,242.04,3632.0,227.9074,228.0675,227.9074,228.0204,3632.0
2022-08-16 12:20:00,242.02,242.11,241.93,242.0,3054.0,228.0016,228.0863,227.9168,227.9827,3054.0
2022-08-16 12:30:00,242.01,242.09,241.88,242.09,4104.0,227.9921,228.0675,227.8697,228.0675,4104.0
2022-08-16 12:40:00,242.12,242.12,241.76,241.89,4335.0,228.0958,228.0958,227.7566,227.8791,4335.0
2022-08-16 12:50:00,241.85,241.89,241.57,241.61,3619.0,227.8414,227.8791,227.5776,227.6153,3619.0
2022-08-16 13:00:00,241.5,241.65,241.37,241.61,6896.0,227.5117,227.653,227.3892,227.6153,6896.0
2022-08-16 13:10:00,241.67,241.99,241.64,241.79,28035.0,227.6718,227.9733,227.6436,227.7849,28035.0
2022-08-16 13:20:00,241.7,241.84,241.61,241.7,3092.0,227.7001,227.832,227.6153,227.7001,3092.0
2022-08-16 13:30:00,241.75,241.96,241.7,241.96,6060.0,227.7472,227.945,227.7001,227.945,6060.0
2022-08-16 13:40:00,241.84,242.0,241.84,241.9,6501.0,227.832,227.9827,227.832,227.8885,6501.0
2022-08-16 13:50:00,241.94,242.05,241.81,241.94,2340.0,227.9262,228.0298,227.8037,227.9262,2340.0
2022-08-16 14:00:00,241.85,241.97,241.66,241.66,6484.0,227.8414,227.9545,227.6624,227.6624,6484.0
2022-08-16 14:10:00,241.74,241.79,241.5,241.73,4749.0,227.7378,227.7849,227.5117,227.7284,4749.0
2022-08-16 14:20:00,241.73,241.78,241.47,241.47,2204.0,227.7284,227.7755,227.4834,227.4834,2204.0
2022-08-16 14:30:00,241.63,241.74,240.95,240.98,19290.0,227.6342,227.7378,226.9935,227.0218,19290.0
2022-08-16 14:40:00,240.98,241.18,240.74,240.8,8509.0,227.0218,227.2102,226.7957,226.8522,8509.0
2022-08-16 14:50:00,240.85,241.14,240.71,241.13,8314.0,226.8993,227.1725,226.7674,227.1631,8314.0
2022-08-16 15:00:00,241.13,241.13,240.93,241.04,7231.0,227.1631,227.1631,226.9747,227.0783,7231.0
2022-08-16 15:10:00,241.06,241.15,240.85,240.93,5839.0,227.0972,227.182,226.8993,226.9747,5839.0
2022-08-16 15:20:00,240.88,241.16,240.88,241.09,8833.0,226.9276,227.1914,226.9276,227.1254,8833.0
2022-08-16 15:30:00,241.11,241.35,241.06,241.22,10497.0,227.1443,227.3704,227.0972,227.2479,10497.0
2022-08-16 15:40:00,241.31,241.5,240.93,241.48,19022.0,227.3327,227.5117,226.9747,227.4928,19022.0
2022-08-16 15:50:00,241.53,241.63,241.21,241.42,85447.0,227.5399,227.6342,227.2385,227.4363,85447.0
2022-08-17 09:30:00,239.64,240.79,239.15,240.14,25342.0,225.7594,226.8428,225.2978,226.2305,25342.0
2022-08-17 09:40:00,240.29,240.67,240.03,240.45,8540.0,226.3718,226.7298,226.1268,226.5225,8540.0
2022-08-17 09:50:00,240.48,240.94,240.04,240.94,46269.0,226.5508,226.9841,226.1362,226.9841,46269.0
2022-08-17 10:00:00,241.06,241.82,241.01,241.79,24247.0,227.0972,227.8131,227.0501,227.7849,24247.0
2022-08-17 10:10:00,241.77,242.02,241.41,241.58,12427.0,227.766,228.0016,227.4269,227.587,12427.0
2022-08-17 10:20:00,241.65,243.25,241.6,242.82,15608.0,227.653,229.1603,227.6059,228.7552,15608.0
2022-08-17 10:30:00,242.88,243.07,242.61,242.78,13132.0,228.8117,228.9907,228.5574,228.7175,13132.0
2022-08-17 10:40:00,242.75,242.94,242.33,242.81,9664.0,228.6893,228.8683,228.2936,228.7458,9664.0
2022-08-17 10:50:00,242.78,242.95,242.0,242.12,23936.0,228.7175,228.8777,227.9827,228.0958,23936.0
2022-08-17 11:00:00,242.12,242.36,241.89,242.27,4349.0,228.0958,228.3219,227.8791,228.2371,4349.0
2022-08-17 11:10:00,242.31,242.65,242.31,242.59,5922.0,228.2748,228.5951,228.2748,228.5385,5922.0
2022-08-17 11:20:00,242.67,242.81,242.47,242.67,4399.0,228.6139,228.7458,228.4255,228.6139,4399.0
2022-08-17 11:30:00,242.67,242.72,242.3,242.34,4673.0,228.6139,228.661,228.2653,228.303,4673.0
2022-08-17 11:40:00,242.25,242.42,241.71,241.83,4888.0,228.2182,228.3784,227.7095,227.8226,4888.0
2022-08-17 11:50:00,241.87,242.08,241.61,241.67,5269.0,227.8603,228.0581,227.6153,227.6718,5269.0
2022-08-17 12:00:00,241.65,242.27,241.6,242.14,6207.0,227.653,228.2371,227.6059,228.1146,6207.0
2022-08-17 12:10:00,242.08,242.23,242.04,242.05,8010.0,228.0581,228.1994,228.0204,228.0298,8010.0
2022-08-17 12:20:00,242.11,242.46,242.05,242.41,18636.0,228.0863,228.4161,228.0298,228.369,18636.0
2022-08-17 12:30:00,242.39,242.52,242.21,242.46,4949.0,228.3501,228.4726,228.1806,228.4161,4949.0
2022-08-17 12:40:00,242.43,242.47,242.26,242.44,2878.0,228.3878,228.4255,228.2277,228.3972,2878.0
2022-08-17 12:50:00,242.45,242.47,242.18,242.21,4296.0,228.4067,228.4255,228.1523,228.1806,4296.0
2022-08-17 13:00:00,242.22,242.23,241.97,241.98,5348.0,228.19,228.1994,227.9545,227.9639,5348.0
2022-08-17 13:10:00,241.99,242.43,241.95,242.16,5392.0,227.9733,228.3878,227.9356,228.1335,5392.0
2022-08-17 13:20:00,242.14,242.41,242.03,242.4,8353.0,228.1146,228.369,228.011,228.3596,8353.0
2022-08-17 13:30:00,242.47,242.73,242.33,242.59,5046.0,228.4255,228.6704,228.2936,228.5385,5046.0
2022-08-17 13:40:00,242.66,242.87,242.57,242.84,4052.0,228.6045,228.8023,228.5197,228.7741,4052.0
2022-08-17 13:50:00,242.82,242.92,242.73,242.83,8277.0,228.7552,228.8494,228.6704,228.7646,8277.0
2022-08-17 14:00:00,242.92,243.32,242.53,242.99,12127.0,228.8494,229.2263,228.482,228.9154,12127.0
2022-08-17 14:10:00,242.94,243.17,242.57,242.9,5480.0,228.8683,229.085,228.5197,228.8306,5480.0
2022-08-17 14:20:00,242.95,243.1,242.75,243.04,4039.0,228.8777,229.019,228.6893,228.9625,4039.0
2022-08-17 14:30:00,243.11,243.45,242.99,243.35,6553.0,229.0284,229.3487,228.9154,229.2545,6553.0
2022-08-17 14:40:00,243.35,243.35,242.9,242.96,6389.0,229.2545,229.2545,228.8306,228.8871,6389.0
2022-08-17 14:50:00,243.02,243.12,242.9,242.98,8152.0,228.9436,229.0378,228.8306,228.906,8152.0
2022-08-17 15:00:00,242.95,243.18,242.35,242.4,10255.0,228.8777,229.0944,228.3124,228.3596,10255.0
2022-08-17 15:10:00,242.38,242.46,242.03,242.26,8009.0,228.3407,228.4161,228.011,228.2277,8009.0
2022-08-17 15:20:00,242.24,242.62,242.17,242.37,10701.0,228.2088,228.5668,228.1429,228.3313,10701.0
2022-08-17 15:30:00,242.59,243.02,242.35,242.89,14045.0,228.5385,228.9436,228.3124,228.8212,14045.0
2022-08-17 15:40:00,242.97,243.01,242.53,242.54,15986.0,228.8965,228.9342,228.482,228.4914,15986.0
2022-08-17 15:50:00,242.56,242.91,242.48,242.67,51944.0,228.5103,228.84,228.4349,228.6139,51944.0
2022-08-18 09:30:00,243.66,244.01,242.98,243.43,16037.0,229.5466,229.8763,228.906,229.3299,16037.0
2022-08-18 09:40:00,243.47,243.81,243.03,243.8,25931.0,229.3676,229.6879,228.9531,229.6785,25931.0
2022-08-18 09:50:00,243.65,244.08,243.56,243.64,8156.0,229.5371,229.9422,229.4524,229.5277,8156.0
2022-08-18 10:00:00,243.34,243.75,243.21,243.4,39365.0,229.2451,229.6314,229.1226,229.3016,39365.0
2022-08-18 10:10:00,243.42,243.75,243.3,243.57,24979.0,229.3205,229.6314,229.2074,229.4618,24979.0
2022-08-18 10:20:00,243.52,243.82,243.36,243.4,6993.0,229.4147,229.6973,229.2639,229.3016,6993.0
2022-08-18 10:30:00,243.5,243.58,243.29,243.49,5111.0,229.3958,229.4712,229.198,229.3864,5111.0
2022-08-18 10:40:00,243.39,243.87,243.36,243.87,6899.0,229.2922,229.7444,229.2639,229.7444,6899.0
2022-08-18 10:50:00,243.77,243.77,243.16,243.26,2965.0,229.6502,229.6502,229.0755,229.1697,2965.0
2022-08-18 11:00:00,243.2,243.33,242.98,242.98,4829.0,229.1132,229.2357,228.906,228.906,4829.0
2022-08-18 11:10:00,242.97,243.28,242.91,243.19,4610.0,228.8965,229.1886,228.84,229.1038,4610.0
2022-08-18 11:20:00,243.19,243.58,243.14,243.58,11852.0,229.1038,229.4712,229.0567,229.4712,11852.0
2022-08-18 11:30:00,243.49,243.67,243.35,243.59,3412.0,229.3864,229.556,229.2545,229.4806,3412.0
2022-08-18 11:40:00,243.58,243.68,243.45,243.68,2060.0,229.4712,229.5654,229.3487,229.5654,2060.0
2022-08-18 11:50:00,243.73,243.76,243.6,243.64,4030.0,229.6125,229.6408,229.49,229.5277,4030.0
2022-08-18 12:00:00,243.67,243.75,243.52,243.52,3267.0,229.556,229.6314,229.4147,229.4147,3267.0
2022-08-18 12:10:00,243.54,243.66,243.48,243.53,2887.0,229.4335,229.5466,229.377,229.4241,2887.0
2022-08-18 12:20:00,243.52,243.52,243.13,243.22,7073.0,229.4147,229.4147,229.0473,229.1321,7073.0
2022-08-18 12:30:00,243.22,243.22,242.71,242.71,3917.0,229.1321,229.1321,228.6516,228.6516,3917.0
2022-08-18 12:40:00,242.8,242.88,242.54,242.88,59531.0,228.7364,228.8117,228.4914,228.8117,59531.0
2022-08-18 12:50:00,242.89,243.01,242.64,242.83,42926.0,228.8212,228.9342,228.5857,228.7646,42926.0
2022-08-18 13:00:00,242.73,242.79,242.24,242.3,6205.0,228.6704,228.727,228.2088,228.2653,6205.0
2022-08-18 13:10:00,242.32,242.53,242.31,242.47,5411.0,228.2842,228.482,228.2748,228.4255,5411.0
2022-08-18 13:20:00,242.52,242.71,242.52,242.62,4884.0,228.4726,228.6516,228.4726,228.5668,4884.0
2022-08-18 13:30:00,242.66,242.92,242.6,242.9,6252.0,228.6045,228.8494,228.548,228.8306,6252.0
2022-08-18 13:40:00,242.91,242.97,242.43,242.51,4100.0,228.84,228.8965,228.3878,228.4632,4100.0
2022-08-18 13:50:00,242.52,242.56,242.41,242.49,2800.0,228.4726,228.5103,228.369,228.4443,2800.0
2022-08-18 14:00:00,242.47,242.8,242.47,242.77,102854.0,228.4255,228.7364,228.4255,228.7081,102854.0
2022-08-18 14:10:00,242.79,243.21,242.76,243.21,11513.0,228.727,229.1226,228.6987,229.1226,11513.0
2022-08-18 14:20:00,243.2,243.24,243.13,243.2,3523.0,229.1132,229.1509,229.0473,229.1132,3523.0
2022-08-18 14:30:00,243.16,243.16,242.89,243.12,5238.0,229.0755,229.0755,228.8212,229.0378,5238.0
2022-08-18 14:40:00,243.16,243.38,243.12,243.27,5180.0,229.0755,229.2828,229.0378,229.1792,5180.0
2022-08-18 14:50:00,243.29,243.49,243.26,243.38,4619.0,229.198,229.3864,229.1697,229.2828,4619.0
2022-08-18 15:00:00,243.35,243.53,243.35,243.39,3745.0,229.2545,229.4241,229.2545,229.2922,3745.0
2022-08-18 15:10:00,243.39,243.67,243.31,243.63,8521.0,229.2922,229.556,229.2168,229.5183,8521.0
2022-08-18 15:20:00,243.6,243.62,243.43,243.58,6045.0,229.49,229.5089,229.3299,229.4712,6045.0
2022-08-18 15:30:00,243.59,243.76,243.48,243.66,8312.0,229.4806,229.6408,229.377,229.5466,8312.0
2022-08-18 15:40:00,243.65,243.75,243.49,243.61,26063.0,229.5371,229.6314,229.3864,229.4995,26063.0
2022-08-18 15:50:00,243.59,244.05,243.07,244.04,89589.0,229.4806,229.914,228.9907,229.9046,89589.0
2022-08-19 09:30:00,243.06,243.24,241.19,243.24,48137.0,228.9813,229.1509,227.2196,229.1509,48137.0
2022-08-19 09:40:00,242.84,243.22,242.31,242.81,7546.0,228.7741,229.1321,228.2748,228.7458,7546.0
2022-08-19 09:50:00,242.8,242.86,241.91,242.1,9518.0,228.7364,228.7929,227.8979,228.0769,9518.0
2022-08-19 10:00:00,242.12,242.75,241.77,241.77,18805.0,228.0958,228.6893,227.766,227.766,18805.0
2022-08-19 10:10:00,241.82,242.41,241.81,242.26,5649.0,227.8131,228.369,227.8037,228.2277,5649.0
2022-08-19 10:20:00,242.36,242.55,241.93,242.55,4438.0,228.3219,228.5009,227.9168,228.5009,4438.0
2022-08-19 10:30:00,242.36,242.57,242.24,242.35,3150.0,228.3219,228.5197,228.2088,228.3124,3150.0
2022-08-19 10:40:00,242.26,242.56,242.16,242.56,2861.0,228.2277,228.5103,228.1335,228.5103,2861.0
2022-08-19 10:50:00,242.53,242.69,242.32,242.4,3592.0,228.482,228.6328,228.2842,228.3596,3592.0
2022-08-19 11:00:00,242.43,242.47,241.93,241.93,4995.0,228.3878,228.4255,227.9168,227.9168,4995.0
2022-08-19 11:10:00,241.88,241.88,241.43,241.72,4119.0,227.8697,227.8697,227.4457,227.7189,4119.0
2022-08-19 11:20:00,241.62,241.71,241.41,241.66,4805.0,227.6247,227.7095,227.4269,227.6624,4805.0
2022-08-19 11:30:00,241.7,241.95,241.47,241.85,6385.0,227.7001,227.9356,227.4834,227.8414,6385.0
2022-08-19 11:40:00,241.86,242.1,241.82,241.98,5051.0,227.8508,228.0769,227.8131,227.9639,5051.0
2022-08-19 11:50:00,241.98,242.06,241.84,241.9,9086.0,227.9639,228.0392,227.832,227.8885,9086.0
2022-08-19 12:00:00,241.89,241.89,241.44,241.52,2363.0,227.8791,227.8791,227.4552,227.5305,2363.0
2022-08-19 12:10:00,241.55,241.81,241.55,241.8,5001.0,227.5588,227.8037,227.5588,227.7943,5001.0
2022-08-19 12:20:00,241.88,241.9,241.37,241.37,3020.0,227.8697,227.8885,227.3892,227.3892,3020.0
2022-08-19 12:30:00,241.51,241.83,241.42,241.83,4723.0,227.5211,227.8226,227.4363,227.8226,4723.0
2022-08-19 12:40:00,241.74,241.86,241.67,241.7,2407.0,227.7378,227.8508,227.6718,227.7001,2407.0
2022-08-19 12:50:00,241.76,242.03,241.76,241.81,5913.0,227.7566,228.011,227.7566,227.8037,5913.0
2022-08-19 13:00:00,241.93,242.0,241.84,241.89,2063.0,227.9168,227.9827,227.832,227.8791,2063.0
2022-08-19 13:10:00,241.89,242.23,241.87,242.21,5943.0,227.8791,228.1994,227.8603,228.1806,5943.0
2022-08-19 13:20:00,242.24,242.32,242.03,242.09,3890.0,228.2088,228.2842,228.011,228.0675,3890.0
2022-08-19 13:30:00,242.15,242.15,241.8,241.91,4114.0,228.124,228.124,227.7943,227.8979,4114.0
2022-08-19 13:40:00,241.88,241.96,241.67,241.67,6958.0,227.8697,227.945,227.6718,227.6718,6958.0
2022-08-19 13:50:00,241.76,241.97,241.76,241.94,2449.0,227.7566,227.9545,227.7566,227.9262,2449.0
2022-08-19 14:00:00,241.96,242.25,241.91,242.09,2801.0,227.945,228.2182,227.8979,228.0675,2801.0
2022-08-19 14:10:00,242.03,242.1,241.74,241.74,3026.0,228.011,228.0769,227.7378,227.7378,3026.0
2022-08-19 14:20:00,241.87,242.2,241.81,242.12,9990.0,227.8603,228.1711,227.8037,228.0958,9990.0
2022-08-19 14:30:00,242.08,242.08,241.87,241.92,3072.0,228.0581,228.0581,227.8603,227.9074,3072.0
2022-08-19 14:40:00,241.68,241.76,241.53,241.66,20933.0,227.6813,227.7566,227.5399,227.6624,20933.0
2022-08-19 14:50:00,241.58,241.65,241.13,241.19,3200.0,227.587,227.653,227.1631,227.2196,3200.0
2022-08-19 15:00:00,241.19,241.37,241.17,241.22,6951.0,227.2196,227.3892,227.2008,227.2479,6951.0
2022-08-19 15:10:00,241.24,241.66,241.18,241.47,6279.0,227.2667,227.6624,227.2102,227.4834,6279.0
2022-08-19 15:20:00,241.63,241.75,241.4,241.4,3083.0,227.6342,227.7472,227.4175,227.4175,3083.0
2022-08-19 15:30:00,241.5,241.5,241.23,241.32,4340.0,227.5117,227.5117,227.2573,227.3421,4340.0
2022-08-19 15:40:00,241.34,241.66,241.25,241.65,10359.0,227.361,227.6624,227.2762,227.653,10359.0
2022-08-19 15:50:00,241.64,241.91,241.54,241.61,34888.0,227.6436,227.8979,227.5494,227.6153,34888.0
2022-08-22 09:30:00,239.31,239.91,238.13,238.88,25461.0,225.4485,226.0138,224.3369,225.0434,25461.0
2022-08-22 09:40:00,238.88,239.08,238.65,238.78,5062.0,225.0434,225.2319,224.8268,224.9492,5062.0
2022-08-22 09:50:00,238.68,239.17,238.48,239.17,14815.0,224.855,225.3166,224.6666,225.3166,14815.0
2022-08-22 10:00:00,239.0,239.36,238.65,238.97,5219.0,225.1565,225.4956,224.8268,225.1282,5219.0
2022-08-22 10:10:00,239.01,239.21,238.82,239.0,4170.0,225.1659,225.3543,224.9869,225.1565,4170.0
2022-08-22 10:20:00,238.94,239.03,238.72,238.77,8802.0,225.1,225.1848,224.8927,224.9398,8802.0
2022-08-22 10:30:00,238.71,239.03,238.71,238.87,7272.0,224.8833,225.1848,224.8833,225.034,7272.0
2022-08-22 10:40:00,238.91,238.99,238.82,238.84,1967.0,225.0717,225.1471,224.9869,225.0058,1967.0
2022-08-22 10:50:00,238.74,238.79,238.41,238.53,3917.0,224.9115,224.9587,224.6007,224.7137,3917.0
2022-08-22 11:00:00,238.44,238.44,238.0,238.16,5278.0,224.6289,224.6289,224.2144,224.3651,5278.0
2022-08-22 11:10:00,238.11,238.35,238.01,238.15,4720.0,224.318,224.5441,224.2238,224.3557,4720.0
2022-08-22 11:20:00,238.24,238.31,237.89,238.14,4495.0,224.4405,224.5065,224.1108,224.3463,4495.0
2022-08-22 11:30:00,238.26,238.52,238.19,238.41,3488.0,224.4594,224.7043,224.3934,224.6007,3488.0
2022-08-22 11:40:00,238.45,238.67,238.08,238.17,9805.0,224.6383,224.8456,224.2898,224.3746,9805.0
2022-08-22 11:50:00,238.28,238.33,237.95,237.99,2430.0,224.4782,224.5253,224.1673,224.205,2430.0
2022-08-22 12:00:00,237.99,237.99,237.68,237.71,10332.0,224.205,224.205,223.9129,223.9412,10332.0
2022-08-22 12:10:00,237.69,237.72,237.4,237.58,5150.0,223.9224,223.9506,223.6492,223.8187,5150.0
2022-08-22 12:20:00,237.7,237.94,237.38,237.38,3891.0,223.9318,224.1579,223.6303,223.6303,3891.0
2022-08-22 12:30:00,237.37,237.38,236.83,236.89,15831.0,223.6209,223.6303,223.1122,223.1687,15831.0
2022-08-22 12:40:00,236.86,236.87,236.4,236.47,3304.0,223.1404,223.1499,222.7071,222.773,3304.0
2022-08-22 12:50:00,236.45,236.79,236.44,236.79,9674.0,222.7542,223.0745,222.7448,223.0745,9674.0
2022-08-22 13:00:00,236.8,236.88,236.52,236.55,3864.0,223.0839,223.1593,222.8201,222.8484,3864.0
2022-08-22 13:10:00,236.51,236.51,235.98,235.99,6310.0,222.8107,222.8107,222.3114,222.3208,6310.0
2022-08-22 13:20:00,236.01,236.08,235.55,235.61,7916.0,222.3397,222.4056,221.9063,221.9628,7916.0
2022-08-22 13:30:00,235.63,235.71,235.4,235.66,3974.0,221.9817,222.0571,221.765,222.01,3974.0
2022-08-22 13:40:00,235.54,235.9,235.46,235.87,5191.0,221.8969,222.236,221.8215,222.2078,5191.0
2022-08-22 13:50:00,235.77,235.85,235.74,235.8,1592.0,222.1136,222.1889,222.0853,222.1418,1592.0
2022-08-22 14:00:00,235.74,235.96,235.74,235.77,3997.0,222.0853,222.2926,222.0853,222.1136,3997.0
2022-08-22 14:10:00,235.85,235.86,235.55,235.56,8500.0,222.1889,222.1984,221.9063,221.9157,8500.0
2022-08-22 14:20:00,235.58,235.84,235.55,235.79,5928.0,221.9346,222.1795,221.9063,222.1324,5928.0
2022-08-22 14:30:00,235.78,235.86,235.55,235.7,4255.0,222.123,222.1984,221.9063,222.0476,4255.0
2022-08-22 14:40:00,235.69,235.69,235.35,235.38,2531.0,222.0382,222.0382,221.7179,221.7462,2531.0
2022-08-22 14:50:00,235.29,235.41,235.07,235.39,6902.0,221.6614,221.7744,221.4541,221.7556,6902.0
2022-08-22 15:00:00,235.32,235.76,235.32,235.56,11836.0,221.6896,222.1042,221.6896,221.9157,11836.0
2022-08-22 15:10:00,235.55,235.71,235.2,235.2,6029.0,221.9063,222.0571,221.5766,221.5766,6029.0
2022-08-22 15:20:00,235.27,235.37,235.04,235.15,7223.0,221.6425,221.7367,221.4259,221.5295,7223.0
2022-08-22 15:30:00,235.12,235.47,235.04,235.42,7037.0,221.5012,221.831,221.4259,221.7839,7037.0
2022-08-22 15:40:00,235.42,235.42,234.5,234.64,12026.0,221.7839,221.7839,220.9171,221.049,12026.0
2022-08-22 15:50:00,234.44,235.06,234.29,234.58,72881.0,220.8606,221.4447,220.7193,220.9925,72881.0
2022-08-23 09:30:00,234.29,234.75,234.0,234.64,11378.0,220.7193,221.1527,220.4461,221.049,11378.0
2022-08-23 09:40:00,234.77,235.05,234.58,235.05,4981.0,221.1715,221.4353,220.9925,221.4353,4981.0
2022-08-23 09:50:00,235.01,235.23,234.66,235.23,4543.0,221.3976,221.6049,221.0679,221.6049,4543.0
2022-08-23 10:00:00,235.21,235.21,234.72,235.18,2865.0,221.586,221.586,221.1244,221.5578,2865.0
2022-08-23 10:10:00,235.33,235.49,234.82,235.03,5499.0,221.6991,221.8498,221.2186,221.4164,5499.0
2022-08-23 10:20:00,235.11,235.28,234.85,235.09,4176.0,221.4918,221.652,221.2469,221.473,4176.0
2022-08-23 10:30:00,235.05,235.42,234.95,235.22,3575.0,221.4353,221.7839,221.3411,221.5954,3575.0
2022-08-23 10:40:00,234.92,235.18,234.7,235.1,6649.0,221.3128,221.5578,221.1056,221.4824,6649.0
2022-08-23 10:50:00,235.18,235.19,234.68,234.68,3720.0,221.5578,221.5672,221.0867,221.0867,3720.0
2022-08-23 11:00:00,234.65,234.72,233.95,233.95,6129.0,221.0585,221.1244,220.399,220.399,6129.0
2022-08-23 11:10:00,233.99,234.19,233.85,233.97,2443.0,220.4367,220.6251,220.3048,220.4178,2443.0
2022-08-23 11:20:00,233.86,234.25,233.86,233.91,12285.0,220.3142,220.6816,220.3142,220.3613,12285.0
2022-08-23 11:30:00,233.81,234.16,233.71,233.9,4024.0,220.2671,220.5968,220.1729,220.3519,4024.0
2022-08-23 11:40:00,233.96,234.06,233.66,234.01,3506.0,220.4084,220.5026,220.1258,220.4555,3506.0
2022-08-23 11:50:00,234.12,234.17,233.66,233.89,6589.0,220.5592,220.6063,220.1258,220.3425,6589.0
2022-08-23 12:00:00,233.88,233.99,233.53,233.99,5369.0,220.3331,220.4367,220.0033,220.4367,5369.0
2022-08-23 12:10:00,233.91,233.98,233.53,233.63,6491.0,220.3613,220.4273,220.0033,220.0975,6491.0
2022-08-23 12:20:00,233.63,233.7,233.06,233.17,4415.0,220.0975,220.1635,219.5605,219.6642,4415.0
2022-08-23 12:30:00,233.21,233.67,233.21,233.65,1733.0,219.7019,220.1352,219.7019,220.1164,1733.0
2022-08-23 12:40:00,233.53,233.94,233.53,233.82,2594.0,220.0033,220.3896,220.0033,220.2765,2594.0
2022-08-23 12:50:00,233.8,234.09,233.58,234.09,4585.0,220.2577,220.5309,220.0504,220.5309,4585.0
2022-08-23 13:00:00,234.0,234.08,233.73,233.89,3490.0,220.4461,220.5215,220.1917,220.3425,3490.0
2022-08-23 13:10:00,233.92,234.32,233.92,234.27,3459.0,220.3707,220.7476,220.3707,220.7005,3459.0
2022-08-23 13:20:00,234.3,234.55,234.1,234.1,4918.0,220.7287,220.9642,220.5403,220.5403,4918.0
2022-08-23 13:30:00,234.08,234.23,233.89,233.89,5269.0,220.5215,220.6628,220.3425,220.3425,5269.0
2022-08-23 13:40:00,234.01,234.05,233.51,233.51,4244.0,220.4555,220.4932,219.9845,219.9845,4244.0
2022-08-23 13:50:00,233.62,233.73,233.41,233.52,4125.0,220.0881,220.1917,219.8903,219.9939,4125.0
2022-08-23 14:00:00,233.48,233.84,233.32,233.84,2341.0,219.9562,220.2954,219.8055,220.2954,2341.0
2022-08-23 14:10:00,233.75,233.79,233.35,233.6,6967.0,220.2106,220.2483,219.8338,220.0693,6967.0
2022-08-23 14:20:00,233.58,233.97,233.55,233.97,3303.0,220.0504,220.4178,220.0222,220.4178,3303.0
2022-08-23 14:30:00,233.84,234.15,233.8,234.15,4852.0,220.2954,220.5874,220.2577,220.5874,4852.0
2022-08-23 14:40:00,234.15,234.3,233.87,234.05,7105.0,220.5874,220.7287,220.3236,220.4932,7105.0
2022-08-23 14:50:00,234.06,234.12,233.93,234.08,2628.0,220.5026,220.5592,220.3802,220.5215,2628.0
2022-08-23 15:00:00,234.16,234.43,234.11,234.37,4222.0,220.5968,220.8512,220.5497,220.7947,4222.0
2022-08-23 15:10:00,234.4,234.44,234.1,234.4,6643.0,220.8229,220.8606,220.5403,220.8229,6643.0
2022-08-23 15:20:00,234.45,234.49,234.34,234.48,8562.0,220.87,220.9077,220.7664,220.8983,8562.0
2022-08-23 15:30:00,234.44,234.52,234.03,234.07,27592.0,220.8606,220.936,220.4744,220.512,27592.0
2022-08-23 15:40:00,234.11,234.44,234.09,234.41,13509.0,220.5497,220.8606,220.5309,220.8324,13509.0
2022-08-23 15:50:00,234.36,234.37,233.8,234.0,76152.0,220.7853,220.7947,220.2577,220.4461,76152.0
2022-08-24 09:30:00,234.86,235.27,234.05,234.16,15242.0,221.2563,221.6425,220.4932,220.5968,15242.0
2022-08-24 09:40:00,234.08,234.82,234.04,234.53,9811.0,220.5215,221.2186,220.4838,220.9454,9811.0
2022-08-24 09:50:00,234.4,234.81,234.16,234.68,6872.0,220.8229,221.2092,220.5968,221.0867,6872.0
2022-08-24 10:00:00,234.58,235.0,234.43,234.87,18149.0,220.9925,221.3882,220.8512,221.2657,18149.0
2022-08-24 10:10:00,234.95,234.95,234.57,234.8,5968.0,221.3411,221.3411,220.9831,221.1998,5968.0
2022-08-24 10:20:00,234.78,234.88,234.45,234.55,7685.0,221.1809,221.2751,220.87,220.9642,7685.0
2022-08-24 10:30:00,234.65,234.72,234.0,234.25,6034.0,221.0585,221.1244,220.4461,220.6816,6034.0
2022-08-24 10:40:00,234.17,234.3,233.85,234.11,6259.0,220.6063,220.7287,220.3048,220.5497,6259.0
2022-08-24 10:50:00,234.0,234.15,233.89,233.96,7126.0,220.4461,220.5874,220.3425,220.4084,7126.0
2022-08-24 11:00:00,234.09,234.34,233.76,233.78,4702.0,220.5309,220.7664,220.22,220.2388,4702.0
2022-08-24 11:10:00,233.68,234.42,233.58,234.16,9871.0,220.1446,220.8418,220.0504,220.5968,9871.0
2022-08-24 11:20:00,234.29,234.32,234.08,234.08,7404.0,220.7193,220.7476,220.5215,220.5215,7404.0
2022-08-24 11:30:00,234.2,234.55,234.16,234.39,10711.0,220.6345,220.9642,220.5968,220.8135,10711.0
2022-08-24 11:40:00,234.38,234.49,234.2,234.22,7457.0,220.8041,220.9077,220.6345,220.6534,7457.0
2022-08-24 11:50:00,234.08,234.42,233.88,233.88,11462.0,220.5215,220.8418,220.3331,220.3331,11462.0
2022-08-24 12:00:00,233.94,234.0,233.8,234.0,4008.0,220.3896,220.4461,220.2577,220.4461,4008.0
2022-08-24 12:10:00,233.97,234.1,233.73,233.9,13200.0,220.4178,220.5403,220.1917,220.3519,13200.0
2022-08-24 12:20:00,233.88,233.9,233.62,233.86,11664.0,220.3331,220.3519,220.0881,220.3142,11664.0
2022-08-24 12:30:00,233.86,233.93,233.3,233.45,7447.0,220.3142,220.3802,219.7866,219.928,7447.0
2022-08-24 12:40:00,233.41,233.58,233.04,233.08,5945.0,219.8903,220.0504,219.5417,219.5794,5945.0
2022-08-24 12:50:00,233.13,233.14,232.85,232.93,6677.0,219.6265,219.6359,219.3627,219.4381,6677.0
2022-08-24 13:00:00,232.92,233.4,232.92,233.4,4727.0,219.4287,219.8809,219.4287,219.8809,4727.0
2022-08-24 13:10:00,233.44,233.71,233.37,233.57,3322.0,219.9185,220.1729,219.8526,220.041,3322.0
2022-08-24 13:20:00,233.57,233.72,233.41,233.58,6146.0,220.041,220.1823,219.8903,220.0504,6146.0
2022-08-24 13:30:00,233.52,233.61,233.27,233.44,7642.0,219.9939,220.0787,219.7584,219.9185,7642.0
2022-08-24 13:40:00,233.4,233.46,233.31,233.36,3977.0,219.8809,219.9374,219.7961,219.8432,3977.0
2022-08-24 13:50:00,233.37,233.44,233.18,233.32,4871.0,219.8526,219.9185,219.6736,219.8055,4871.0
2022-08-24 14:00:00,233.37,233.72,233.35,233.67,8114.0,219.8526,220.1823,219.8338,220.1352,8114.0
2022-08-24 14:10:00,233.67,233.82,233.6,233.8,4995.0,220.1352,220.2765,220.0693,220.2577,4995.0
2022-08-24 14:20:00,233.91,234.0,233.62,233.62,7992.0,220.3613,220.4461,220.0881,220.0881,7992.0
2022-08-24 14:30:00,233.61,233.63,233.5,233.62,2711.0,220.0787,220.0975,219.9751,220.0881,2711.0
2022-08-24 14:40:00,233.63,233.81,233.44,233.47,5593.0,220.0975,220.2671,219.9185,219.9468,5593.0
2022-08-24 14:50:00,233.47,233.81,233.44,233.81,8011.0,219.9468,220.2671,219.9185,220.2671,8011.0
2022-08-24 15:00:00,233.76,234.0,233.66,233.97,3513.0,220.22,220.4461,220.1258,220.4178,3513.0
2022-08-24 15:10:00,233.97,234.2,233.97,234.12,6545.0,220.4178,220.6345,220.4178,220.5592,6545.0
2022-08-24 15:20:00,234.12,234.12,233.89,233.91,5210.0,220.5592,220.5592,220.3425,220.3613,5210.0
2022-08-24 15:30:00,233.94,234.15,233.94,234.13,13297.0,220.3896,220.5874,220.3896,220.5686,13297.0
2022-08-24 15:40:00,234.15,234.58,234.1,234.52,19495.0,220.5874,220.9925,220.5403,220.936,19495.0
2022-08-24 15:50:00,234.51,234.98,234.42,234.56,66258.0,220.9266,221.3693,220.8418,220.9737,66258.0
2022-08-25 09:30:00,235.0,235.41,234.4,235.07,13269.0,221.3882,221.7744,220.8229,221.4541,13269.0
2022-08-25 09:40:00,235.16,235.87,235.06,235.72,5392.0,221.5389,222.2078,221.4447,222.0665,5392.0
2022-08-25 09:50:00,235.69,235.95,235.62,235.95,2468.0,222.0382,222.2832,221.9723,222.2832,2468.0
2022-08-25 10:00:00,236.0,236.63,235.88,235.88,4625.0,222.3303,222.9238,222.2172,222.2172,4625.0
2022-08-25 10:10:00,235.85,236.05,235.67,235.76,7264.0,222.1889,222.3774,222.0194,222.1042,7264.0
2022-08-25 10:20:00,235.89,236.17,235.62,235.75,7282.0,222.2266,222.4904,221.9723,222.0947,7282.0
2022-08-25 10:30:00,235.85,236.2,235.85,236.12,4711.0,222.1889,222.5187,222.1889,222.4433,4711.0
2022-08-25 10:40:00,236.05,236.3,236.0,236.18,3632.0,222.3774,222.6129,222.3303,222.4998,3632.0
2022-08-25 10:50:00,236.13,236.29,235.91,236.29,4539.0,222.4527,222.6035,222.2455,222.6035,4539.0
2022-08-25 11:00:00,236.26,236.34,236.15,236.18,5597.0,222.5752,222.6506,222.4716,222.4998,5597.0
2022-08-25 11:10:00,236.33,236.33,235.33,235.53,7311.0,222.6411,222.6411,221.6991,221.8875,7311.0
2022-08-25 11:20:00,235.54,235.78,235.42,235.63,3300.0,221.8969,222.123,221.7839,221.9817,3300.0
2022-08-25 11:30:00,235.64,235.91,235.51,235.79,5440.0,221.9911,222.2455,221.8686,222.1324,5440.0
2022-08-25 11:40:00,235.84,235.97,235.7,235.74,3831.0,222.1795,222.302,222.0476,222.0853,3831.0
2022-08-25 11:50:00,235.64,235.79,235.58,235.68,2103.0,221.9911,222.1324,221.9346,222.0288,2103.0
2022-08-25 12:00:00,235.62,235.62,235.38,235.38,5319.0,221.9723,221.9723,221.7462,221.7462,5319.0
2022-08-25 12:10:00,235.38,235.38,235.04,235.2,2680.0,221.7462,221.7462,221.4259,221.5766,2680.0
2022-08-25 12:20:00,235.22,235.47,235.22,235.39,2549.0,221.5954,221.831,221.5954,221.7556,2549.0
2022-08-25 12:30:00,235.36,235.67,235.36,235.67,3171.0,221.7273,222.0194,221.7273,222.0194,3171.0
2022-08-25 12:40:00,235.63,235.63,235.19,235.19,2647.0,221.9817,221.9817,221.5672,221.5672,2647.0
2022-08-25 12:50:00,235.28,235.67,235.28,235.67,883.0,221.652,222.0194,221.652,222.0194,883.0
2022-08-25 13:00:00,235.54,235.71,235.29,235.31,4019.0,221.8969,222.0571,221.6614,221.6802,4019.0
2022-08-25 13:10:00,235.48,235.69,235.43,235.63,9489.0,221.8404,222.0382,221.7933,221.9817,9489.0
2022-08-25 13:20:00,235.7,235.95,235.59,235.88,6558.0,222.0476,222.2832,221.944,222.2172,6558.0
2022-08-25 13:30:00,236.08,236.09,235.89,236.08,2351.0,222.4056,222.415,222.2266,222.4056,2351.0
2022-08-25 13:40:00,236.06,236.61,236.06,236.54,3187.0,222.3868,222.9049,222.3868,222.839,3187.0
2022-08-25 13:50:00,236.58,236.69,236.48,236.58,2630.0,222.8767,222.9803,222.7825,222.8767,2630.0
2022-08-25 14:00:00,236.62,236.63,236.23,236.43,4821.0,222.9143,222.9238,222.5469,222.7354,4821.0
2022-08-25 14:10:00,236.4,236.72,236.36,236.66,3701.0,222.7071,223.0086,222.6694,222.952,3701.0
2022-08-25 14:20:00,236.65,236.89,236.64,236.87,4444.0,222.9426,223.1687,222.9332,223.1499,4444.0
2022-08-25 14:30:00,236.91,236.91,236.51,236.51,5361.0,223.1875,223.1875,222.8107,222.8107,5361.0
2022-08-25 14:40:00,236.49,236.65,236.46,236.62,3432.0,222.7919,222.9426,222.7636,222.9143,3432.0
2022-08-25 14:50:00,236.63,236.73,236.47,236.73,2817.0,222.9238,223.018,222.773,223.018,2817.0
2022-08-25 15:00:00,236.74,236.87,236.48,236.51,5086.0,223.0274,223.1499,222.7825,222.8107,5086.0
2022-08-25 15:10:00,236.55,236.7,236.53,236.64,3938.0,222.8484,222.9897,222.8296,222.9332,3938.0
2022-08-25 15:20:00,236.69,236.81,236.58,236.79,8030.0,222.9803,223.0933,222.8767,223.0745,8030.0
2022-08-25 15:30:00,236.75,237.19,236.64,237.11,12696.0,223.0368,223.4513,222.9332,223.376,12696.0
2022-08-25 15:40:00,237.09,237.88,237.07,237.88,11510.0,223.3571,224.1014,223.3383,224.1014,11510.0
2022-08-25 15:50:00,237.92,238.15,237.56,238.03,48128.0,224.139,224.3557,223.7999,224.2427,48128.0
2022-08-26 09:30:00,239.1,239.1,238.04,238.18,12954.0,225.2507,225.2507,224.2521,224.384,12954.0
2022-08-26 09:40:00,238.16,238.73,238.16,238.38,6236.0,224.3651,224.9021,224.3651,224.5724,6236.0
2022-08-26 09:50:00,238.4,238.41,237.9,237.9,2514.0,224.5912,224.6007,224.1202,224.1202,2514.0
2022-08-26 10:00:00,237.74,238.03,236.08,238.03,9022.0,223.9695,224.2427,222.4056,224.2427,9022.0
2022-08-26 10:10:00,237.88,237.88,237.19,237.54,2826.0,224.1014,224.1014,223.4513,223.7811,2826.0
2022-08-26 10:20:00,237.88,237.88,236.28,236.52,6725.0,224.1014,224.1014,222.594,222.8201,6725.0
2022-08-26 10:30:00,236.27,236.27,235.64,235.84,10574.0,222.5846,222.5846,221.9911,222.1795,10574.0
2022-08-26 10:40:00,235.87,236.16,235.75,236.16,5007.0,222.2078,222.481,222.0947,222.481,5007.0
2022-08-26 10:50:00,236.28,236.53,236.23,236.33,5892.0,222.594,222.8296,222.5469,222.6411,5892.0
2022-08-26 11:00:00,236.23,236.23,235.11,235.34,6920.0,222.5469,222.5469,221.4918,221.7085,6920.0
2022-08-26 11:10:00,235.36,235.43,235.08,235.13,5909.0,221.7273,221.7933,221.4635,221.5106,5909.0
2022-08-26 11:20:00,235.14,235.2,234.82,235.17,6587.0,221.5201,221.5766,221.2186,221.5483,6587.0
2022-08-26 11:30:00,235.11,235.76,235.05,235.64,8765.0,221.4918,222.1042,221.4353,221.9911,8765.0
2022-08-26 11:40:00,235.54,235.61,235.19,235.4,5021.0,221.8969,221.9628,221.5672,221.765,5021.0
2022-08-26 11:50:00,235.47,235.67,235.29,235.38,2323.0,221.831,222.0194,221.6614,221.7462,2323.0
2022-08-26 12:00:00,235.36,235.36,234.94,235.12,5398.0,221.7273,221.7273,221.3317,221.5012,5398.0
2022-08-26 12:10:00,235.12,235.22,234.75,234.81,3964.0,221.5012,221.5954,221.1527,221.2092,3964.0
2022-08-26 12:20:00,234.96,235.03,234.81,235.03,4258.0,221.3505,221.4164,221.2092,221.4164,4258.0
2022-08-26 12:30:00,234.96,234.96,234.63,234.73,3836.0,221.3505,221.3505,221.0396,221.1338,3836.0
2022-08-26 12:40:00,234.82,235.25,234.81,235.15,2039.0,221.2186,221.6237,221.2092,221.5295,2039.0
2022-08-26 12:50:00,235.08,235.23,235.02,235.23,1457.0,221.4635,221.6049,221.407,221.6049,1457.0
2022-08-26 13:00:00,235.23,235.4,235.16,235.33,2056.0,221.6049,221.765,221.5389,221.6991,2056.0
2022-08-26 13:10:00,235.36,235.37,235.15,235.16,1734.0,221.7273,221.7367,221.5295,221.5389,1734.0
2022-08-26 13:20:00,235.12,235.39,235.12,235.39,1671.0,221.5012,221.7556,221.5012,221.7556,1671.0
2022-08-26 13:30:00,235.09,235.23,235.0,235.0,1257.0,221.473,221.6049,221.3882,221.3882,1257.0
2022-08-26 13:40:00,235.0,235.0,234.73,234.95,5284.0,221.3882,221.3882,221.1338,221.3411,5284.0
2022-08-26 13:50:00,234.9,234.9,234.75,234.81,7979.0,221.294,221.294,221.1527,221.2092,7979.0
2022-08-26 14:00:00,234.83,235.02,234.83,234.93,5284.0,221.228,221.407,221.228,221.3222,5284.0
2022-08-26 14:10:00,234.87,234.96,234.52,234.71,9437.0,221.2657,221.3505,220.936,221.115,9437.0
2022-08-26 14:20:00,234.75,235.07,234.75,234.96,3554.0,221.1527,221.4541,221.1527,221.3505,3554.0
2022-08-26 14:30:00,234.89,234.98,234.83,234.94,3341.0,221.2846,221.3693,221.228,221.3317,3341.0
2022-08-26 14:40:00,234.88,234.88,234.31,234.39,4980.0,221.2751,221.2751,220.7381,220.8135,4980.0
2022-08-26 14:50:00,234.37,234.37,233.6,233.69,7479.0,220.7947,220.7947,220.0693,220.1541,7479.0
2022-08-26 15:00:00,233.67,233.78,233.29,233.35,3096.0,220.1352,220.2388,219.7772,219.8338,3096.0
2022-08-26 15:10:00,233.4,233.73,233.35,233.69,2400.0,219.8809,220.1917,219.8338,220.1541,2400.0
2022-08-26 15:20:00,233.69,233.82,233.39,233.66,15236.0,220.1541,220.2765,219.8714,220.1258,15236.0
2022-08-26 15:30:00,233.62,233.67,232.9,233.26,25166.0,220.0881,220.1352,219.4098,219.749,25166.0
2022-08-26 15:40:00,233.19,233.22,232.82,233.15,22780.0,219.683,219.7113,219.3345,219.6453,22780.0
2022-08-26 15:50:00,233.09,233.22,232.36,232.67,68449.0,219.5888,219.7113,218.9011,219.1931,68449.0
2022-08-29 09:30:00,230.98,232.0,230.54,231.22,20509.0,217.601,218.5619,217.1865,217.8271,20509.0
2022-08-29 09:40:00,230.99,231.09,230.02,230.31,10535.0,217.6104,217.7047,216.6966,216.9698,10535.0
2022-08-29 09:50:00,230.16,231.3,230.16,231.11,11663.0,216.8285,217.9025,216.8285,217.7235,11663.0
2022-08-29 10:00:00,231.11,231.72,230.94,231.72,9991.0,217.7235,218.2982,217.5633,218.2982,9991.0
2022-08-29 10:10:00,231.86,232.38,231.82,232.11,10697.0,218.4301,218.9199,218.3924,218.6656,10697.0
2022-08-29 10:20:00,232.11,232.22,231.78,231.79,8540.0,218.6656,218.7692,218.3547,218.3641,8540.0
2022-08-29 10:30:00,231.63,231.66,230.38,230.38,7705.0,218.2134,218.2416,217.0358,217.0358,7705.0
2022-08-29 10:40:00,230.58,230.86,230.43,230.62,4135.0,217.2242,217.488,217.0829,217.2619,4135.0
2022-08-29 10:50:00,230.7,230.88,230.37,230.69,4139.0,217.3372,217.5068,217.0264,217.3278,4139.0
2022-08-29 11:00:00,230.73,231.35,230.73,231.24,3146.0,217.3655,217.9496,217.3655,217.846,3146.0
2022-08-29 11:10:00,231.39,231.82,231.31,231.81,4339.0,217.9873,218.3924,217.9119,218.383,4339.0
2022-08-29 11:20:00,231.76,232.22,231.76,232.03,5622.0,218.3358,218.7692,218.3358,218.5902,5622.0
2022-08-29 11:30:00,231.86,232.71,231.86,232.47,5281.0,218.4301,219.2308,218.4301,219.0047,5281.0
2022-08-29 11:40:00,232.47,232.59,232.06,232.57,4036.0,219.0047,219.1178,218.6185,219.0989,4036.0
2022-08-29 11:50:00,232.5,232.86,232.5,232.85,3561.0,219.033,219.3721,219.033,219.3627,3561.0
2022-08-29 12:00:00,232.91,233.59,232.79,233.58,12252.0,219.4192,220.0599,219.3062,220.0504,12252.0
2022-08-29 12:10:00,233.61,233.73,233.26,233.62,8101.0,220.0787,220.1917,219.749,220.0881,8101.0
2022-08-29 12:20:00,233.53,233.64,233.16,233.37,6936.0,220.0033,220.107,219.6548,219.8526,6936.0
2022-08-29 12:30:00,233.42,233.44,233.08,233.31,2851.0,219.8997,219.9185,219.5794,219.7961,2851.0
2022-08-29 12:40:00,233.43,233.89,233.4,233.76,2300.0,219.9091,220.3425,219.8809,220.22,2300.0
2022-08-29 12:50:00,233.8,233.81,233.67,233.75,2048.0,220.2577,220.2671,220.1352,220.2106,2048.0
2022-08-29 13:00:00,233.67,233.96,233.67,233.84,2000.0,220.1352,220.4084,220.1352,220.2954,2000.0
2022-08-29 13:10:00,233.88,233.88,233.13,233.13,2607.0,220.3331,220.3331,219.6265,219.6265,2607.0
2022-08-29 13:20:00,233.15,233.38,233.11,233.38,2677.0,219.6453,219.862,219.6077,219.862,2677.0
2022-08-29 13:30:00,233.33,233.94,233.31,233.84,3257.0,219.8149,220.3896,219.7961,220.2954,3257.0
2022-08-29 13:40:00,233.77,234.22,233.76,233.95,5309.0,220.2294,220.6534,220.22,220.399,5309.0
2022-08-29 13:50:00,234.03,234.36,233.99,234.36,3268.0,220.4744,220.7853,220.4367,220.7853,3268.0
2022-08-29 14:00:00,234.33,234.33,233.98,234.04,3267.0,220.757,220.757,220.4273,220.4838,3267.0
2022-08-29 14:10:00,234.04,234.06,233.77,233.79,5329.0,220.4838,220.5026,220.2294,220.2483,5329.0
2022-08-29 14:20:00,233.8,234.02,233.58,233.94,4171.0,220.2577,220.4649,220.0504,220.3896,4171.0
2022-08-29 14:30:00,233.96,234.72,233.93,234.65,8517.0,220.4084,221.1244,220.3802,221.0585,8517.0
2022-08-29 14:40:00,234.56,234.82,234.44,234.44,9726.0,220.9737,221.2186,220.8606,220.8606,9726.0
2022-08-29 14:50:00,234.43,234.43,234.05,234.26,4636.0,220.8512,220.8512,220.4932,220.691,4636.0
2022-08-29 15:00:00,234.46,234.96,234.45,234.68,4583.0,220.8795,221.3505,220.87,221.0867,4583.0
2022-08-29 15:10:00,234.71,234.71,234.46,234.46,5513.0,221.115,221.115,220.8795,220.8795,5513.0
2022-08-29 15:20:00,234.47,234.47,234.11,234.16,7607.0,220.8889,220.8889,220.5497,220.5968,7607.0
2022-08-29 15:30:00,234.18,234.36,234.13,234.36,11693.0,220.6157,220.7853,220.5686,220.7853,11693.0
2022-08-29 15:40:00,234.33,234.43,234.01,234.28,19825.0,220.757,220.8512,220.4555,220.7099,19825.0
2022-08-29 15:50:00,234.26,234.26,233.68,233.75,46694.0,220.691,220.691,220.1446,220.2106,46694.0
2022-08-30 09:30:00,233.96,234.4,233.35,234.4,22241.0,220.4084,220.8229,219.8338,220.8229,22241.0
2022-08-30 09:40:00,234.3,234.47,233.53,233.73,4102.0,220.7287,220.8889,220.0033,220.1917,4102.0
2022-08-30 09:50:00,233.59,234.05,233.45,233.68,2714.0,220.0599,220.4932,219.928,220.1446,2714.0
2022-08-30 10:00:00,233.78,233.99,232.56,232.87,6684.0,220.2388,220.4367,219.0895,219.3816,6684.0
2022-08-30 10:10:00,232.85,233.14,232.77,233.14,3960.0,219.3627,219.6359,219.2873,219.6359,3960.0
2022-08-30 10:20:00,233.18,233.35,232.92,233.24,3907.0,219.6736,219.8338,219.4287,219.7301,3907.0
2022-08-30 10:30:00,233.19,233.33,232.28,232.29,6370.0,219.683,219.8149,218.8257,218.8352,6370.0
2022-08-30 10:40:00,232.29,232.41,231.1,231.15,5939.0,218.8352,218.9482,217.7141,217.7612,5939.0
2022-08-30 10:50:00,231.05,231.7,231.05,231.7,4261.0,217.667,218.2793,217.667,218.2793,4261.0
2022-08-30 11:00:00,231.63,232.55,231.59,232.08,4011.0,218.2134,219.0801,218.1757,218.6373,4011.0
2022-08-30 11:10:00,232.3,233.01,231.95,233.0,7833.0,218.8446,219.5134,218.5148,219.504,7833.0
2022-08-30 11:20:00,232.94,232.94,232.54,232.65,3706.0,219.4475,219.4475,219.0707,219.1743,3706.0
2022-08-30 11:30:00,232.62,233.05,232.43,232.5,5523.0,219.146,219.5511,218.967,219.033,5523.0
2022-08-30 11:40:00,232.41,232.63,232.22,232.27,4785.0,218.9482,219.1555,218.7692,218.8163,4785.0
2022-08-30 11:50:00,232.38,232.54,232.33,232.42,2020.0,218.9199,219.0707,218.8728,218.9576,2020.0
2022-08-30 12:00:00,232.2,232.46,232.19,232.3,3958.0,218.7504,218.9953,218.7409,218.8446,3958.0
2022-08-30 12:10:00,232.25,232.74,232.18,232.35,5985.0,218.7975,219.2591,218.7315,218.8917,5985.0
2022-08-30 12:20:00,232.37,232.39,232.09,232.39,3584.0,218.9105,218.9294,218.6467,218.9294,3584.0
2022-08-30 12:30:00,232.29,232.39,231.83,232.19,5672.0,218.8352,218.9294,218.4018,218.7409,5672.0
2022-08-30 12:40:00,232.1,232.18,231.73,231.83,3384.0,218.6562,218.7315,218.3076,218.4018,3384.0
2022-08-30 12:50:00,231.88,232.14,231.88,232.05,5840.0,218.4489,218.6938,218.4489,218.6091,5840.0
2022-08-30 13:00:00,231.97,232.23,231.93,232.06,3293.0,218.5337,218.7786,218.496,218.6185,3293.0
2022-08-30 13:10:00,232.06,232.07,231.39,231.48,4845.0,218.6185,218.6279,217.9873,218.0721,4845.0
2022-08-30 13:20:00,231.51,231.51,231.37,231.49,2454.0,218.1003,218.1003,217.9684,218.0815,2454.0
2022-08-30 13:30:00,231.54,231.7,231.29,231.43,5842.0,218.1286,218.2793,217.8931,218.025,5842.0
2022-08-30 13:40:00,231.44,231.44,230.92,231.27,10055.0,218.0344,218.0344,217.5445,217.8742,10055.0
2022-08-30 13:50:00,231.23,231.61,231.04,231.48,7009.0,217.8365,218.1945,217.6576,218.0721,7009.0
2022-08-30 14:00:00,231.54,231.68,231.36,231.56,3424.0,218.1286,218.2605,217.959,218.1474,3424.0
2022-08-30 14:10:00,231.5,231.75,231.5,231.75,2970.0,218.0909,218.3264,218.0909,218.3264,2970.0
2022-08-30 14:20:00,231.66,231.66,230.85,231.12,25021.0,218.2416,218.2416,217.4786,217.7329,25021.0
2022-08-30 14:30:00,231.07,231.64,231.06,231.54,2206.0,217.6858,218.2228,217.6764,218.1286,2206.0
2022-08-30 14:40:00,231.54,231.54,231.05,231.2,3916.0,218.1286,218.1286,217.667,217.8083,3916.0
2022-08-30 14:50:00,231.21,231.3,230.96,231.07,3839.0,217.8177,217.9025,217.5822,217.6858,3839.0
2022-08-30 15:00:00,231.2,232.0,231.08,231.99,6759.0,217.8083,218.5619,217.6952,218.5525,6759.0
2022-08-30 15:10:00,232.27,232.4,231.94,232.01,6781.0,218.8163,218.9388,218.5054,218.5714,6781.0
2022-08-30 15:20:00,232.06,232.22,231.85,232.07,9223.0,218.6185,218.7692,218.4206,218.6279,9223.0
2022-08-30 15:30:00,231.99,231.99,231.47,231.62,4718.0,218.5525,218.5525,218.0626,218.204,4718.0
2022-08-30 15:40:00,231.63,231.93,230.93,231.02,14051.0,218.2134,218.496,217.5539,217.6387,14051.0
2022-08-30 15:50:00,230.95,231.51,230.46,231.11,60908.0,217.5728,218.1003,217.1111,217.7235,60908.0
2022-08-31 09:30:00,231.23,232.05,231.16,231.76,16474.0,217.8365,218.6091,217.7706,218.3358,16474.0
2022-08-31 09:40:00,232.02,232.68,231.62,232.34,7149.0,218.5808,219.2026,218.204,218.8823,7149.0
2022-08-31 09:50:00,232.22,232.49,231.51,231.52,8335.0,218.7692,219.0236,218.1003,218.1098,8335.0
2022-08-31 10:00:00,231.5,231.53,230.93,231.1,7675.0,218.0909,218.1192,217.5539,217.7141,7675.0
2022-08-31 10:10:00,231.05,231.32,230.81,231.14,5456.0,217.667,217.9213,217.4409,217.7518,5456.0
2022-08-31 10:20:00,231.13,231.22,230.6,230.75,5940.0,217.7423,217.8271,217.243,217.3844,5940.0
2022-08-31 10:30:00,230.76,231.18,230.74,230.78,3792.0,217.3938,217.7894,217.3749,217.4126,3792.0
2022-08-31 10:40:00,230.67,231.78,230.62,231.56,5212.0,217.309,218.3547,217.2619,218.1474,5212.0
2022-08-31 10:50:00,231.49,232.35,231.49,232.19,5239.0,218.0815,218.8917,218.0815,218.7409,5239.0
2022-08-31 11:00:00,232.06,232.23,231.53,231.83,8162.0,218.6185,218.7786,218.1192,218.4018,8162.0
2022-08-31 11:10:00,231.84,231.89,231.54,231.89,4250.0,218.4112,218.4583,218.1286,218.4583,4250.0
2022-08-31 11:20:00,231.97,232.22,231.45,231.55,6614.0,218.5337,218.7692,218.0438,218.138,6614.0
2022-08-31 11:30:00,231.46,232.16,231.42,231.94,7113.0,218.0532,218.7127,218.0155,218.5054,7113.0
2022-08-31 11:40:00,231.96,232.06,231.67,231.79,3899.0,218.5243,218.6185,218.2511,218.3641,3899.0
2022-08-31 11:50:00,231.86,231.91,231.69,231.86,2791.0,218.4301,218.4772,218.2699,218.4301,2791.0
2022-08-31 12:00:00,231.89,232.03,231.7,231.7,11956.0,218.4583,218.5902,218.2793,218.2793,11956.0
2022-08-31 12:10:00,231.59,231.67,231.27,231.51,4617.0,218.1757,218.2511,217.8742,218.1003,4617.0
2022-08-31 12:20:00,231.54,231.57,231.18,231.37,10140.0,218.1286,218.1569,217.7894,217.9684,10140.0
2022-08-31 12:30:00,231.53,231.57,231.17,231.43,5111.0,218.1192,218.1569,217.78,218.025,5111.0
2022-08-31 12:40:00,231.4,231.86,231.24,231.76,28292.0,217.9967,218.4301,217.846,218.3358,28292.0
2022-08-31 12:50:00,231.69,231.69,231.13,231.23,4917.0,218.2699,218.2699,217.7423,217.8365,4917.0
2022-08-31 13:00:00,231.26,231.51,231.2,231.51,3607.0,217.8648,218.1003,217.8083,218.1003,3607.0
2022-08-31 13:10:00,231.59,231.84,231.49,231.65,6579.0,218.1757,218.4112,218.0815,218.2322,6579.0
2022-08-31 13:20:00,231.67,231.96,231.11,231.41,8189.0,218.2511,218.5243,217.7235,218.0061,8189.0
2022-08-31 13:30:00,231.34,231.38,231.06,231.06,5616.0,217.9402,217.9779,217.6764,217.6764,5616.0
2022-08-31 13:40:00,230.92,231.01,230.48,230.56,12149.0,217.5445,217.6293,217.13,217.2054,12149.0
2022-08-31 13:50:00,230.54,230.75,230.45,230.75,6402.0,217.1865,217.3844,217.1017,217.3844,6402.0
2022-08-31 14:00:00,230.78,230.89,230.14,230.43,15178.0,217.4126,217.5162,216.8097,217.0829,15178.0
2022-08-31 14:10:00,230.46,230.58,230.31,230.34,6963.0,217.1111,217.2242,216.9698,216.9981,6963.0
2022-08-31 14:20:00,230.31,230.5,230.2,230.25,4731.0,216.9698,217.1488,216.8662,216.9133,4731.0
2022-08-31 14:30:00,230.2,230.23,229.66,229.66,10069.0,216.8662,216.8945,216.3575,216.3575,10069.0
2022-08-31 14:40:00,229.66,229.82,229.38,229.54,6578.0,216.3575,216.5082,216.0937,216.2444,6578.0
2022-08-31 14:50:00,229.53,229.61,229.31,229.57,10908.0,216.235,216.3104,216.0278,216.2727,10908.0
2022-08-31 15:00:00,229.55,230.32,229.54,230.13,4695.0,216.2539,216.9793,216.2444,216.8003,4695.0
2022-08-31 15:10:00,230.22,230.64,230.15,230.46,11517.0,216.8851,217.2807,216.8191,217.1111,11517.0
2022-08-31 15:20:00,230.29,230.29,229.68,229.7,12033.0,216.951,216.951,216.3763,216.3952,12033.0
2022-08-31 15:30:00,229.7,229.73,229.39,229.62,17843.0,216.3952,216.4234,216.1031,216.3198,17843.0
2022-08-31 15:40:00,229.59,230.11,229.51,229.87,18614.0,216.2915,216.7814,216.2162,216.5553,18614.0
2022-08-31 15:50:00,229.88,229.94,228.72,228.89,80188.0,216.5647,216.6213,215.4719,215.6321,80188.0
2022-09-01 09:30:00,228.8,228.8,227.5,227.7,38046.0,215.5473,215.5473,214.3226,214.511,38046.0
2022-09-01 09:40:00,228.01,228.13,227.13,227.39,8837.0,214.8031,214.9161,213.974,214.219,8837.0
2022-09-01 09:50:00,227.35,227.97,227.0,227.55,5833.0,214.1813,214.7654,213.8516,214.3697,5833.0
2022-09-01 10:00:00,227.71,227.86,227.15,227.21,3507.0,214.5204,214.6617,213.9929,214.0494,3507.0
2022-09-01 10:10:00,227.29,227.43,226.33,226.52,6259.0,214.1248,214.2567,213.2204,213.3994,6259.0
2022-09-01 10:20:00,226.65,227.16,226.55,226.84,4860.0,213.5218,214.0023,213.4276,213.7008,4860.0
2022-09-01 10:30:00,226.92,227.14,226.61,226.61,5640.0,213.7762,213.9835,213.4842,213.4842,5640.0
2022-09-01 10:40:00,226.51,226.65,225.36,225.36,21502.0,213.3899,213.5218,212.3066,212.3066,21502.0
2022-09-01 10:50:00,225.59,225.9,225.32,225.84,14611.0,212.5232,212.8153,212.2689,212.7588,14611.0
2022-09-01 11:00:00,225.93,226.48,225.65,226.35,7972.0,212.8435,213.3617,212.5798,213.2392,7972.0
2022-09-01 11:10:00,226.54,226.87,226.34,226.8,14673.0,213.4182,213.7291,213.2298,213.6631,14673.0
2022-09-01 11:20:00,226.72,226.81,226.35,226.36,6636.0,213.5878,213.6726,213.2392,213.2486,6636.0
2022-09-01 11:30:00,226.47,226.98,226.45,226.47,9363.0,213.3523,213.8327,213.3334,213.3523,9363.0
2022-09-01 11:40:00,226.44,226.63,226.11,226.24,4719.0,213.324,213.503,213.0131,213.1356,4719.0
2022-09-01 11:50:00,226.25,226.48,226.0,226.32,5870.0,213.145,213.3617,212.9095,213.2109,5870.0
2022-09-01 12:00:00,226.38,226.54,226.23,226.54,1531.0,213.2675,213.4182,213.1262,213.4182,1531.0
2022-09-01 12:10:00,226.5,227.23,226.42,226.93,9213.0,213.3805,214.0682,213.3052,213.7856,9213.0
2022-09-01 12:20:00,226.75,226.93,226.59,226.77,3265.0,213.616,213.7856,213.4653,213.6349,3265.0
2022-09-01 12:30:00,226.69,226.69,226.31,226.31,4662.0,213.5595,213.5595,213.2015,213.2015,4662.0
2022-09-01 12:40:00,226.41,226.67,226.3,226.4,6194.0,213.2957,213.5407,213.1921,213.2863,6194.0
2022-09-01 12:50:00,226.25,226.25,225.54,225.65,6352.0,213.145,213.145,212.4761,212.5798,6352.0
2022-09-01 13:00:00,225.45,225.72,225.32,225.61,15261.0,212.3913,212.6457,212.2689,212.5421,15261.0
2022-09-01 13:10:00,225.69,226.0,225.54,225.69,8324.0,212.6174,212.9095,212.4761,212.6174,8324.0
2022-09-01 13:20:00,225.64,225.93,225.58,225.87,26696.0,212.5703,212.8435,212.5138,212.787,26696.0
2022-09-01 13:30:00,225.93,225.96,225.52,225.56,19664.0,212.8435,212.8718,212.4573,212.495,19664.0
2022-09-01 13:40:00,225.62,225.65,224.83,224.99,36339.0,212.5515,212.5798,211.8073,211.958,36339.0
2022-09-01 13:50:00,225.0,225.15,224.82,224.83,27061.0,211.9674,212.1087,211.7978,211.8073,27061.0
2022-09-01 14:00:00,224.85,224.92,224.34,224.49,36075.0,211.8261,211.892,211.3456,211.4869,36075.0
2022-09-01 14:10:00,224.5,224.78,224.35,224.45,23945.0,211.4964,211.7601,211.3551,211.4493,23945.0
2022-09-01 14:20:00,224.45,225.24,224.45,224.98,33005.0,211.4493,212.1935,211.4493,211.9486,33005.0
2022-09-01 14:30:00,224.96,225.38,224.72,224.78,31640.0,211.9297,212.3254,211.7036,211.7601,31640.0
2022-09-01 14:40:00,224.72,224.92,224.11,224.14,29456.0,211.7036,211.892,211.129,211.1572,29456.0
2022-09-01 14:50:00,224.13,224.68,224.13,224.63,36960.0,211.1478,211.6659,211.1478,211.6188,36960.0
2022-09-01 15:00:00,224.6,225.21,224.56,225.03,26557.0,211.5906,212.1652,211.5529,211.9957,26557.0
2022-09-01 15:10:00,225.01,225.03,224.61,224.61,58227.0,211.9768,211.9957,211.6,211.6,58227.0
2022-09-01 15:20:00,224.48,224.51,224.0,224.07,34042.0,211.4775,211.5058,211.0253,211.0913,34042.0
2022-09-01 15:30:00,224.02,224.21,223.82,223.91,51984.0,211.0442,211.2232,210.8558,210.9405,51984.0
2022-09-01 15:40:00,223.9,223.99,223.51,223.56,70192.0,210.9311,211.0159,210.5637,210.6108,70192.0
2022-09-01 15:50:00,223.52,225.61,223.52,225.16,226060.0,210.5731,212.5421,210.5731,212.1181,226060.0
2022-09-02 09:30:00,227.3,227.89,227.2,227.57,21706.0,214.1342,214.69,214.04,214.3885,21706.0
2022-09-02 09:40:00,227.39,227.49,226.73,226.73,14769.0,214.219,214.3132,213.5972,213.5972,14769.0
2022-09-02 09:50:00,226.85,226.97,226.29,226.29,12750.0,213.7102,213.8233,213.1827,213.1827,12750.0
2022-09-02 10:00:00,226.48,226.94,226.19,226.91,10617.0,213.3617,213.795,213.0885,213.7668,10617.0
2022-09-02 10:10:00,226.85,228.35,226.85,227.94,21648.0,213.7102,215.1234,213.7102,214.7371,21648.0
2022-09-02 10:20:00,227.96,229.25,227.96,229.25,17795.0,214.756,215.9712,214.756,215.9712,17795.0
2022-09-02 10:30:00,229.25,229.25,228.66,229.09,10772.0,215.9712,215.9712,215.4154,215.8205,10772.0
2022-09-02 10:40:00,229.16,229.19,228.97,229.08,10651.0,215.8864,215.9147,215.7075,215.8111,10651.0
2022-09-02 10:50:00,229.16,229.62,229.02,229.04,18833.0,215.8864,216.3198,215.7546,215.7734,18833.0
2022-09-02 11:00:00,229.17,229.39,229.08,229.25,9301.0,215.8959,216.1031,215.8111,215.9712,9301.0
2022-09-02 11:10:00,229.25,229.48,229.03,229.19,9042.0,215.9712,216.1879,215.764,215.9147,9042.0
2022-09-02 11:20:00,229.19,229.49,229.1,229.36,8833.0,215.9147,216.1973,215.8299,216.0749,8833.0
2022-09-02 11:30:00,229.34,229.38,229.02,229.16,7529.0,216.056,216.0937,215.7546,215.8864,7529.0
2022-09-02 11:40:00,229.13,229.13,228.59,228.59,8186.0,215.8582,215.8582,215.3495,215.3495,8186.0
2022-09-02 11:50:00,228.6,229.14,228.35,229.1,4981.0,215.3589,215.8676,215.1234,215.8299,4981.0
2022-09-02 12:00:00,229.19,229.62,229.1,229.4,13424.0,215.9147,216.3198,215.8299,216.1125,13424.0
2022-09-02 12:10:00,229.34,229.4,228.83,228.83,4984.0,216.056,216.1125,215.5756,215.5756,4984.0
2022-09-02 12:20:00,228.76,228.79,228.16,228.24,5524.0,215.5096,215.5379,214.9444,215.0197,5524.0
2022-09-02 12:30:00,228.28,228.4,227.77,227.87,3800.0,215.0574,215.1705,214.577,214.6712,3800.0
2022-09-02 12:40:00,228.04,228.06,227.49,227.61,5390.0,214.8313,214.8502,214.3132,214.4262,5390.0
2022-09-02 12:50:00,227.44,227.52,226.76,227.03,6023.0,214.2661,214.3414,213.6255,213.8798,6023.0
2022-09-02 13:00:00,227.04,227.05,226.5,226.88,10495.0,213.8892,213.8987,213.3805,213.7385,10495.0
2022-09-02 13:10:00,226.84,227.41,226.65,227.15,18122.0,213.7008,214.2378,213.5218,213.9929,18122.0
2022-09-02 13:20:00,227.08,227.08,225.84,226.08,12869.0,213.9269,213.9269,212.7588,212.9848,12869.0
2022-09-02 13:30:00,226.13,226.13,225.54,225.77,9280.0,213.032,213.032,212.4761,212.6928,9280.0
2022-09-02 13:40:00,225.9,226.5,225.81,225.81,8045.0,212.8153,213.3805,212.7305,212.7305,8045.0
2022-09-02 13:50:00,225.74,225.88,225.4,225.62,5654.0,212.6645,212.7964,212.3442,212.5515,5654.0
2022-09-02 14:00:00,225.58,226.29,225.54,226.14,11434.0,212.5138,213.1827,212.4761,213.0414,11434.0
2022-09-02 14:10:00,226.31,226.47,226.05,226.23,12916.0,213.2015,213.3523,212.9566,213.1262,12916.0
2022-09-02 14:20:00,226.18,226.6,226.07,226.48,14119.0,213.0791,213.4747,212.9754,213.3617,14119.0
2022-09-02 14:30:00,226.47,226.86,226.21,226.7,5147.0,213.3523,213.7197,213.1073,213.5689,5147.0
2022-09-02 14:40:00,226.73,226.74,226.29,226.29,5373.0,213.5972,213.6066,213.1827,213.1827,5373.0
2022-09-02 14:50:00,226.35,226.35,225.73,225.89,5508.0,213.2392,213.2392,212.6551,212.8059,5508.0
2022-09-02 15:00:00,225.8,226.64,225.8,226.29,5844.0,212.7211,213.5124,212.7211,213.1827,5844.0
2022-09-02 15:10:00,226.29,226.44,226.0,226.0,5894.0,213.1827,213.324,212.9095,212.9095,5894.0
2022-09-02 15:20:00,226.13,226.26,225.4,225.71,6703.0,213.032,213.1544,212.3442,212.6363,6703.0
2022-09-02 15:30:00,225.64,225.65,224.68,224.94,12610.0,212.5703,212.5798,211.6659,211.9109,12610.0
2022-09-02 15:40:00,224.86,224.9,224.31,224.81,18536.0,211.8355,211.8732,211.3174,211.7884,18536.0
2022-09-02 15:50:00,224.8,225.09,224.48,224.93,66055.0,211.779,212.0522,211.4775,211.9015,66055.0
2022-09-06 09:30:00,225.14,226.42,225.14,225.3,20985.0,212.0993,213.3052,212.0993,212.25,20985.0
2022-09-06 09:40:00,225.24,225.87,225.22,225.27,12708.0,212.1935,212.787,212.1747,212.2218,12708.0
2022-09-06 09:50:00,225.27,225.85,225.23,225.85,27956.0,212.2218,212.7682,212.1841,212.7682,27956.0
2022-09-06 10:00:00,225.7,225.77,225.0,225.18,11797.0,212.6269,212.6928,211.9674,212.137,11797.0
2022-09-06 10:10:00,225.13,225.64,225.06,225.37,13260.0,212.0899,212.5703,212.0239,212.316,13260.0
2022-09-06 10:20:00,225.31,225.31,224.75,225.01,7770.0,212.2595,212.2595,211.7319,211.9768,7770.0
2022-09-06 10:30:00,224.91,225.04,224.52,225.04,7138.0,211.8826,212.0051,211.5152,212.0051,7138.0
2022-09-06 10:40:00,225.46,225.78,225.07,225.78,8218.0,212.4008,212.7022,212.0334,212.7022,8218.0
2022-09-06 10:50:00,225.79,226.93,225.79,226.81,13233.0,212.7116,213.7856,212.7116,213.6726,13233.0
2022-09-06 11:00:00,226.7,227.5,226.63,227.27,10061.0,213.5689,214.3226,213.503,214.1059,10061.0
2022-09-06 11:10:00,227.23,227.31,226.88,226.94,9299.0,214.0682,214.1436,213.7385,213.795,9299.0
2022-09-06 11:20:00,226.99,226.99,226.22,226.22,7716.0,213.8421,213.8421,213.1167,213.1167,7716.0
2022-09-06 11:30:00,226.28,226.69,226.08,226.29,8075.0,213.1733,213.5595,212.9848,213.1827,8075.0
2022-09-06 11:40:00,226.23,226.59,226.11,226.2,5601.0,213.1262,213.4653,213.0131,213.0979,5601.0
2022-09-06 11:50:00,226.37,226.6,226.26,226.26,5436.0,213.2581,213.4747,213.1544,213.1544,5436.0
2022-09-06 12:00:00,226.11,226.27,225.71,225.8,6879.0,213.0131,213.1638,212.6363,212.7211,6879.0
2022-09-06 12:10:00,225.61,225.88,225.25,225.35,6957.0,212.5421,212.7964,212.2029,212.2971,6957.0
2022-09-06 12:20:00,225.33,225.43,224.66,225.01,7056.0,212.2783,212.3725,211.6471,211.9768,7056.0
2022-09-06 12:30:00,225.09,225.54,225.04,225.36,6464.0,212.0522,212.4761,212.0051,212.3066,6464.0
2022-09-06 12:40:00,225.31,225.63,225.2,225.57,4615.0,212.2595,212.5609,212.1558,212.5044,4615.0
2022-09-06 12:50:00,225.54,225.54,225.18,225.18,3288.0,212.4761,212.4761,212.137,212.137,3288.0
2022-09-06 13:00:00,225.33,225.33,224.46,224.46,5752.0,212.2783,212.2783,211.4587,211.4587,5752.0
2022-09-06 13:10:00,224.47,224.56,224.08,224.32,11683.0,211.4681,211.5529,211.1007,211.3268,11683.0
2022-09-06 13:20:00,224.16,224.35,224.07,224.35,5038.0,211.1761,211.3551,211.0913,211.3551,5038.0
2022-09-06 13:30:00,224.26,224.51,224.23,224.51,5925.0,211.2703,211.5058,211.242,211.5058,5925.0
2022-09-06 13:40:00,224.45,224.62,223.96,224.02,13408.0,211.4493,211.6094,210.9876,211.0442,13408.0
2022-09-06 13:50:00,224.0,224.41,223.86,224.41,5976.0,211.0253,211.4116,210.8934,211.4116,5976.0
2022-09-06 14:00:00,224.4,224.7,224.34,224.48,5890.0,211.4022,211.6848,211.3456,211.4775,5890.0
2022-09-06 14:10:00,224.44,224.91,224.43,224.78,5796.0,211.4398,211.8826,211.4304,211.7601,5796.0
2022-09-06 14:20:00,224.75,224.75,224.34,224.34,4485.0,211.7319,211.7319,211.3456,211.3456,4485.0
2022-09-06 14:30:00,224.41,224.45,224.06,224.3,5405.0,211.4116,211.4493,211.0819,211.308,5405.0
2022-09-06 14:40:00,224.29,224.29,224.05,224.17,10123.0,211.2985,211.2985,211.0724,211.1855,10123.0
2022-09-06 14:50:00,224.09,224.1,223.8,223.85,4929.0,211.1101,211.1195,210.8369,210.884,4929.0
2022-09-06 15:00:00,223.97,224.38,223.77,224.36,4798.0,210.9971,211.3833,210.8087,211.3645,4798.0
2022-09-06 15:10:00,224.36,224.71,224.25,224.43,7275.0,211.3645,211.6942,211.2608,211.4304,7275.0
2022-09-06 15:20:00,224.46,224.51,224.08,224.29,6708.0,211.4587,211.5058,211.1007,211.2985,6708.0
2022-09-06 15:30:00,224.23,224.23,223.66,223.88,11121.0,211.242,211.242,210.705,210.9123,11121.0
2022-09-06 15:40:00,223.86,224.37,223.85,224.17,17236.0,210.8934,211.3739,210.884,211.1855,17236.0
2022-09-06 15:50:00,224.24,224.7,224.04,224.45,105099.0,211.2514,211.6848,211.063,211.4493,105099.0
2022-09-07 09:30:00,223.54,224.05,222.49,224.04,20545.0,210.592,211.0724,209.6028,211.063,20545.0
2022-09-07 09:40:00,224.04,224.16,223.75,224.02,5340.0,211.063,211.1761,210.7898,211.0442,5340.0
2022-09-07 09:50:00,223.83,224.27,223.62,223.92,14226.0,210.8652,211.2797,210.6673,210.95,14226.0
2022-09-07 10:00:00,223.77,224.77,223.67,224.61,6305.0,210.8087,211.7507,210.7144,211.6,6305.0
2022-09-07 10:10:00,224.8,224.83,223.9,224.23,3733.0,211.779,211.8073,210.9311,211.242,3733.0
2022-09-07 10:20:00,224.22,224.44,223.98,224.31,3300.0,211.2326,211.4398,211.0065,211.3174,3300.0
2022-09-07 10:30:00,224.43,224.82,224.25,224.49,3452.0,211.4304,211.7978,211.2608,211.4869,3452.0
2022-09-07 10:40:00,224.5,224.84,224.37,224.7,2423.0,211.4964,211.8167,211.3739,211.6848,2423.0
2022-09-07 10:50:00,224.72,225.08,224.71,224.83,4069.0,211.7036,212.0428,211.6942,211.8073,4069.0
2022-09-07 11:00:00,224.94,224.95,224.45,224.64,6752.0,211.9109,211.9203,211.4493,211.6283,6752.0
2022-09-07 11:10:00,224.75,225.33,224.75,225.0,8112.0,211.7319,212.2783,211.7319,211.9674,8112.0
2022-09-07 11:20:00,225.16,225.45,225.06,225.06,6877.0,212.1181,212.3913,212.0239,212.0239,6877.0
2022-09-07 11:30:00,225.06,225.56,225.06,225.45,3605.0,212.0239,212.495,212.0239,212.3913,3605.0
2022-09-07 11:40:00,225.5,225.52,225.17,225.19,2600.0,212.4384,212.4573,212.1276,212.1464,2600.0
2022-09-07 11:50:00,225.22,225.42,225.19,225.23,1721.0,212.1747,212.3631,212.1464,212.1841,1721.0
2022-09-07 12:00:00,225.36,225.97,225.36,225.97,7659.0,212.3066,212.8812,212.3066,212.8812,7659.0
2022-09-07 12:10:00,226.0,226.0,225.49,225.49,7212.0,212.9095,212.9095,212.429,212.429,7212.0
2022-09-07 12:20:00,225.44,225.8,225.16,225.8,4455.0,212.3819,212.7211,212.1181,212.7211,4455.0
2022-09-07 12:30:00,225.82,225.87,225.42,225.87,5100.0,212.7399,212.787,212.3631,212.787,5100.0
2022-09-07 12:40:00,226.02,226.77,226.02,226.59,2064.0,212.9283,213.6349,212.9283,213.4653,2064.0
2022-09-07 12:50:00,226.61,226.61,226.39,226.6,1904.0,213.4842,213.4842,213.2769,213.4747,1904.0
2022-09-07 13:00:00,226.58,226.74,226.34,226.41,4838.0,213.4559,213.6066,213.2298,213.2957,4838.0
2022-09-07 13:10:00,226.32,226.59,226.32,226.35,3076.0,213.2109,213.4653,213.2109,213.2392,3076.0
2022-09-07 13:20:00,226.35,226.5,226.0,226.09,3411.0,213.2392,213.3805,212.9095,212.9943,3411.0
2022-09-07 13:30:00,226.18,226.38,226.12,226.38,3187.0,213.0791,213.2675,213.0225,213.2675,3187.0
2022-09-07 13:40:00,226.52,227.16,226.47,227.05,4208.0,213.3994,214.0023,213.3523,213.8987,4208.0
2022-09-07 13:50:00,227.29,227.3,227.0,227.03,1793.0,214.1248,214.1342,213.8516,213.8798,1793.0
2022-09-07 14:00:00,227.08,227.84,227.04,227.47,10418.0,213.9269,214.6429,213.8892,214.2943,10418.0
2022-09-07 14:10:00,227.46,227.53,226.95,227.02,4964.0,214.2849,214.3509,213.8045,213.8704,4964.0
2022-09-07 14:20:00,226.97,227.03,226.8,226.9,3173.0,213.8233,213.8798,213.6631,213.7574,3173.0
2022-09-07 14:30:00,227.15,227.25,227.08,227.11,2840.0,213.9929,214.0871,213.9269,213.9552,2840.0
2022-09-07 14:40:00,227.09,227.26,227.09,227.26,2857.0,213.9363,214.0965,213.9363,214.0965,2857.0
2022-09-07 14:50:00,227.35,227.48,227.16,227.4,5107.0,214.1813,214.3038,214.0023,214.2284,5107.0
2022-09-07 15:00:00,227.35,227.52,227.23,227.23,3973.0,214.1813,214.3414,214.0682,214.0682,3973.0
2022-09-07 15:10:00,227.25,227.38,227.14,227.22,6105.0,214.0871,214.2096,213.9835,214.0588,6105.0
2022-09-07 15:20:00,227.25,227.79,227.24,227.72,8759.0,214.0871,214.5958,214.0777,214.5299,8759.0
2022-09-07 15:30:00,227.7,227.75,227.34,227.41,11291.0,214.511,214.5581,214.1719,214.2378,11291.0
2022-09-07 15:40:00,227.41,227.87,227.28,227.87,12428.0,214.2378,214.6712,214.1153,214.6712,12428.0
2022-09-07 15:50:00,227.87,227.87,227.46,227.81,47669.0,214.6712,214.6712,214.2849,214.6146,47669.0
2022-09-08 09:30:00,226.67,227.98,225.89,226.45,20986.0,213.5407,214.7748,212.8059,213.3334,20986.0
2022-09-08 09:40:00,226.21,226.95,225.74,226.59,9858.0,213.1073,213.8045,212.6645,213.4653,9858.0
2022-09-08 09:50:00,226.56,226.84,226.13,226.6,7869.0,213.437,213.7008,213.032,213.4747,7869.0
2022-09-08 10:00:00,226.82,226.89,226.0,226.25,5973.0,213.682,213.7479,212.9095,213.145,5973.0
2022-09-08 10:10:00,226.23,226.85,225.98,226.75,5586.0,213.1262,213.7102,212.8906,213.616,5586.0
2022-09-08 10:20:00,226.87,227.15,226.46,226.97,4898.0,213.7291,213.9929,213.3428,213.8233,4898.0
2022-09-08 10:30:00,226.83,227.64,226.75,227.52,5199.0,213.6914,214.4545,213.616,214.3414,5199.0
2022-09-08 10:40:00,227.26,227.55,227.18,227.39,3479.0,214.0965,214.3697,214.0211,214.219,3479.0
2022-09-08 10:50:00,227.19,227.53,227.17,227.48,9415.0,214.0306,214.3509,214.0117,214.3038,9415.0
2022-09-08 11:00:00,227.4,228.06,227.3,227.95,2704.0,214.2284,214.8502,214.1342,214.7465,2704.0
2022-09-08 11:10:00,228.03,228.08,227.73,228.08,7301.0,214.8219,214.869,214.5393,214.869,7301.0
2022-09-08 11:20:00,228.09,228.1,227.7,227.73,6020.0,214.8784,214.8878,214.511,214.5393,6020.0
2022-09-08 11:30:00,227.69,227.81,227.52,227.52,3916.0,214.5016,214.6146,214.3414,214.3414,3916.0
2022-09-08 11:40:00,227.54,227.58,227.19,227.19,8203.0,214.3603,214.398,214.0306,214.0306,8203.0
2022-09-08 11:50:00,227.19,227.45,226.96,227.36,3221.0,214.0306,214.2755,213.8139,214.1907,3221.0
2022-09-08 12:00:00,227.39,227.42,225.75,225.97,5268.0,214.219,214.2472,212.674,212.8812,5268.0
2022-09-08 12:10:00,225.95,225.98,225.55,225.94,3532.0,212.8624,212.8906,212.4855,212.853,3532.0
2022-09-08 12:20:00,225.96,225.96,225.61,225.84,2895.0,212.8718,212.8718,212.5421,212.7588,2895.0
2022-09-08 12:30:00,225.87,226.28,225.86,226.21,3399.0,212.787,213.1733,212.7776,213.1073,3399.0
2022-09-08 12:40:00,226.34,226.88,226.34,226.88,3106.0,213.2298,213.7385,213.2298,213.7385,3106.0
2022-09-08 12:50:00,227.11,227.19,226.87,226.87,3577.0,213.9552,214.0306,213.7291,213.7291,3577.0
2022-09-08 13:00:00,226.83,226.83,226.46,226.67,3583.0,213.6914,213.6914,213.3428,213.5407,3583.0
2022-09-08 13:10:00,226.76,227.37,226.76,227.27,2666.0,213.6255,214.2001,213.6255,214.1059,2666.0
2022-09-08 13:20:00,227.28,227.31,227.12,227.16,4949.0,214.1153,214.1436,213.9646,214.0023,4949.0
2022-09-08 13:30:00,227.28,227.52,227.12,227.41,3736.0,214.1153,214.3414,213.9646,214.2378,3736.0
2022-09-08 13:40:00,227.35,227.63,227.35,227.6,2444.0,214.1813,214.4451,214.1813,214.4168,2444.0
2022-09-08 13:50:00,227.57,227.57,226.8,227.4,4818.0,214.3885,214.3885,213.6631,214.2284,4818.0
2022-09-08 14:00:00,227.2,227.74,227.09,227.53,3682.0,214.04,214.5487,213.9363,214.3509,3682.0
2022-09-08 14:10:00,227.39,227.74,227.38,227.7,4882.0,214.219,214.5487,214.2096,214.511,4882.0
2022-09-08 14:20:00,227.68,228.01,227.61,227.93,15967.0,214.4922,214.8031,214.4262,214.7277,15967.0
2022-09-08 14:30:00,227.94,228.07,227.69,227.8,5068.0,214.7371,214.8596,214.5016,214.6052,5068.0
2022-09-08 14:40:00,227.81,227.83,227.2,227.28,8156.0,214.6146,214.6335,214.04,214.1153,8156.0
2022-09-08 14:50:00,227.21,227.3,226.91,226.96,6126.0,214.0494,214.1342,213.7668,213.8139,6126.0
2022-09-08 15:00:00,226.94,227.12,226.72,226.88,4891.0,213.795,213.9646,213.5878,213.7385,4891.0
2022-09-08 15:10:00,226.79,226.97,226.64,226.94,8294.0,213.6537,213.8233,213.5124,213.795,8294.0
2022-09-08 15:20:00,227.03,227.25,226.94,227.04,8048.0,213.8798,214.0871,213.795,213.8892,8048.0
2022-09-08 15:30:00,227.04,227.53,227.02,227.28,20828.0,213.8892,214.3509,213.8704,214.1153,20828.0
2022-09-08 15:40:00,227.23,227.28,226.44,226.7,17078.0,214.0682,214.1153,213.324,213.5689,17078.0
2022-09-08 15:50:00,226.71,227.72,226.7,227.63,61147.0,213.5784,214.5299,213.5689,214.4451,61147.0
2022-09-09 09:30:00,228.66,228.91,228.2,228.7,20354.0,215.4154,215.6509,214.9821,215.4531,20354.0
2022-09-09 09:40:00,228.47,228.53,227.67,227.74,5935.0,215.2364,215.2929,214.4828,214.5487,5935.0
2022-09-09 09:50:00,227.76,228.61,227.76,228.5,6733.0,214.5675,215.3683,214.5675,215.2647,6733.0
2022-09-09 10:00:00,228.38,229.46,228.37,229.22,7079.0,215.1516,216.1691,215.1422,215.943,7079.0
2022-09-09 10:10:00,229.16,229.72,228.93,229.52,6664.0,215.8864,216.414,215.6698,216.2256,6664.0
2022-09-09 10:20:00,229.52,229.64,229.3,229.45,4752.0,216.2256,216.3386,216.0183,216.1597,4752.0
2022-09-09 10:30:00,229.69,230.27,229.69,230.14,14790.0,216.3857,216.9322,216.3857,216.8097,14790.0
2022-09-09 10:40:00,230.2,230.99,230.2,230.99,10959.0,216.8662,217.6104,216.8662,217.6104,10959.0
2022-09-09 10:50:00,230.99,231.18,230.93,231.18,20459.0,217.6104,217.7894,217.5539,217.7894,20459.0
2022-09-09 11:00:00,231.19,231.6,231.15,231.49,18801.0,217.7989,218.1851,217.7612,218.0815,18801.0
2022-09-09 11:10:00,231.51,231.56,230.94,230.99,10648.0,218.1003,218.1474,217.5633,217.6104,10648.0
2022-09-09 11:20:00,230.95,231.04,230.41,230.42,13827.0,217.5728,217.6576,217.064,217.0735,13827.0
2022-09-09 11:30:00,230.49,230.49,229.81,230.25,9085.0,217.1394,217.1394,216.4988,216.9133,9085.0
2022-09-09 11:40:00,230.33,230.35,229.96,230.02,5478.0,216.9887,217.0075,216.6401,216.6966,5478.0
2022-09-09 11:50:00,229.94,230.17,229.86,230.12,3294.0,216.6213,216.8379,216.5459,216.7908,3294.0
2022-09-09 12:00:00,230.04,230.13,229.49,229.78,3907.0,216.7155,216.8003,216.1973,216.4705,3907.0
2022-09-09 12:10:00,229.85,230.02,229.7,229.79,2340.0,216.5365,216.6966,216.3952,216.48,2340.0
2022-09-09 12:20:00,229.77,229.78,229.26,229.41,4111.0,216.4611,216.4705,215.9807,216.122,4111.0
2022-09-09 12:30:00,229.36,229.84,229.27,229.79,4229.0,216.0749,216.5271,215.9901,216.48,4229.0
2022-09-09 12:40:00,229.83,229.97,229.55,229.97,1607.0,216.5176,216.6495,216.2539,216.6495,1607.0
2022-09-09 12:50:00,230.05,230.18,229.85,230.03,3865.0,216.7249,216.8474,216.5365,216.7061,3865.0
2022-09-09 13:00:00,229.93,230.35,229.81,230.27,5193.0,216.6118,217.0075,216.4988,216.9322,5193.0
2022-09-09 13:10:00,230.28,230.52,230.23,230.52,2939.0,216.9416,217.1677,216.8945,217.1677,2939.0
2022-09-09 13:20:00,230.44,230.7,230.43,230.58,5637.0,217.0923,217.3372,217.0829,217.2242,5637.0
2022-09-09 13:30:00,230.54,230.85,230.18,230.85,10526.0,217.1865,217.4786,216.8474,217.4786,10526.0
2022-09-09 13:40:00,230.96,231.46,230.8,231.28,23141.0,217.5822,218.0532,217.4315,217.8837,23141.0
2022-09-09 13:50:00,231.27,231.75,231.26,231.75,16038.0,217.8742,218.3264,217.8648,218.3264,16038.0
2022-09-09 14:00:00,231.68,231.69,231.16,231.38,5709.0,218.2605,218.2699,217.7706,217.9779,5709.0
2022-09-09 14:10:00,231.38,231.51,231.25,231.47,5655.0,217.9779,218.1003,217.8554,218.0626,5655.0
2022-09-09 14:20:00,231.47,231.73,231.35,231.73,6350.0,218.0626,218.3076,217.9496,218.3076,6350.0
2022-09-09 14:30:00,231.71,231.85,231.5,231.79,7515.0,218.2887,218.4206,218.0909,218.3641,7515.0
2022-09-09 14:40:00,231.74,232.05,231.68,231.81,9276.0,218.317,218.6091,218.2605,218.383,9276.0
2022-09-09 14:50:00,231.8,232.13,231.7,231.94,11416.0,218.3735,218.6844,218.2793,218.5054,11416.0
2022-09-09 15:00:00,231.91,232.1,231.73,231.86,8866.0,218.4772,218.6562,218.3076,218.4301,8866.0
2022-09-09 15:10:00,231.86,232.11,231.8,232.08,9151.0,218.4301,218.6656,218.3735,218.6373,9151.0
2022-09-09 15:20:00,232.08,232.36,231.95,232.23,17958.0,218.6373,218.9011,218.5148,218.7786,17958.0
2022-09-09 15:30:00,232.18,232.28,231.73,231.74,21486.0,218.7315,218.8257,218.3076,218.317,21486.0
2022-09-09 15:40:00,231.8,232.21,231.79,232.19,18534.0,218.3735,218.7598,218.3641,218.7409,18534.0
2022-09-09 15:50:00,232.21,232.21,231.59,231.61,115689.0,218.7598,218.7598,218.1757,218.1945,115689.0
2022-09-12 09:30:00,232.16,232.16,231.08,231.31,15616.0,218.7127,218.7127,217.6952,217.9119,15616.0
2022-09-12 09:40:00,230.93,231.79,230.93,231.71,6787.0,217.5539,218.3641,217.5539,218.2887,6787.0
2022-09-12 09:50:00,231.89,232.25,231.73,232.25,8349.0,218.4583,218.7975,218.3076,218.7975,8349.0
2022-09-12 10:00:00,232.45,232.63,232.21,232.44,8219.0,218.9859,219.1555,218.7598,218.9765,8219.0
2022-09-12 10:10:00,232.33,232.94,232.27,232.67,7073.0,218.8728,219.4475,218.8163,219.1931,7073.0
2022-09-12 10:20:00,232.77,232.84,232.54,232.79,4315.0,219.2873,219.3533,219.0707,219.3062,4315.0
2022-09-12 10:30:00,232.78,232.78,232.33,232.43,3365.0,219.2968,219.2968,218.8728,218.967,3365.0
2022-09-12 10:40:00,232.43,232.69,232.42,232.57,3962.0,218.967,219.212,218.9576,219.0989,3962.0
2022-09-12 10:50:00,232.68,232.76,231.81,231.92,10305.0,219.2026,219.2779,218.383,218.4866,10305.0
2022-09-12 11:00:00,232.0,232.14,231.68,231.69,16441.0,218.5619,218.6938,218.2605,218.2699,16441.0
2022-09-12 11:10:00,231.73,231.84,231.5,231.84,5375.0,218.3076,218.4112,218.0909,218.4112,5375.0
2022-09-12 11:20:00,231.94,231.99,231.85,231.95,5123.0,218.5054,218.5525,218.4206,218.5148,5123.0
2022-09-12 11:30:00,231.99,232.16,231.87,231.99,3758.0,218.5525,218.7127,218.4395,218.5525,3758.0
2022-09-12 11:40:00,232.06,232.07,231.69,231.69,4629.0,218.6185,218.6279,218.2699,218.2699,4629.0
2022-09-12 11:50:00,231.72,231.76,231.19,231.48,4322.0,218.2982,218.3358,217.7989,218.0721,4322.0
2022-09-12 12:00:00,231.52,231.62,231.2,231.21,6305.0,218.1098,218.204,217.8083,217.8177,6305.0
2022-09-12 12:10:00,231.13,231.84,231.12,231.49,6036.0,217.7423,218.4112,217.7329,218.0815,6036.0
2022-09-12 12:20:00,231.49,232.04,231.49,231.88,2000.0,218.0815,218.5996,218.0815,218.4489,2000.0
2022-09-12 12:30:00,231.97,232.21,231.84,232.15,5451.0,218.5337,218.7598,218.4112,218.7033,5451.0
2022-09-12 12:40:00,232.17,232.24,231.98,232.08,2909.0,218.7221,218.788,218.5431,218.6373,2909.0
2022-09-12 12:50:00,232.12,232.34,232.12,232.24,2409.0,218.675,218.8823,218.675,218.788,2409.0
2022-09-12 13:00:00,232.31,232.52,232.05,232.47,4750.0,218.854,219.0518,218.6091,219.0047,4750.0
2022-09-12 13:10:00,232.57,232.59,232.35,232.48,3417.0,219.0989,219.1178,218.8917,219.0141,3417.0
2022-09-12 13:20:00,232.38,232.46,232.19,232.3,3394.0,218.9199,218.9953,218.7409,218.8446,3394.0
2022-09-12 13:30:00,232.45,232.54,232.37,232.47,5124.0,218.9859,219.0707,218.9105,219.0047,5124.0
2022-09-12 13:40:00,232.47,235.5,232.28,235.4,89786.0,219.0047,221.8592,218.8257,221.765,89786.0
2022-09-12 13:50:00,235.4,237.41,235.29,236.02,186272.0,221.765,223.6586,221.6614,222.3491,186272.0
2022-09-12 14:00:00,236.06,236.07,234.98,235.47,58508.0,222.3868,222.3962,221.3693,221.831,58508.0
2022-09-12 14:10:00,235.46,235.78,235.09,235.19,33700.0,221.8215,222.123,221.473,221.5672,33700.0
2022-09-12 14:20:00,235.22,235.89,234.98,235.76,35962.0,221.5954,222.2266,221.3693,222.1042,35962.0
2022-09-12 14:30:00,235.81,235.81,235.17,235.28,36481.0,222.1513,222.1513,221.5483,221.652,36481.0
2022-09-12 14:40:00,235.22,235.78,235.19,235.77,21087.0,221.5954,222.123,221.5672,222.1136,21087.0
2022-09-12 14:50:00,235.8,235.84,235.47,235.52,15544.0,222.1418,222.1795,221.831,221.8781,15544.0
2022-09-12 15:00:00,235.48,235.97,235.47,235.75,25478.0,221.8404,222.302,221.831,222.0947,25478.0
2022-09-12 15:10:00,235.71,235.88,235.53,235.55,22857.0,222.0571,222.2172,221.8875,221.9063,22857.0
2022-09-12 15:20:00,235.58,235.76,235.09,235.14,31994.0,221.9346,222.1042,221.473,221.5201,31994.0
2022-09-12 15:30:00,235.09,235.23,234.58,234.86,27246.0,221.473,221.6049,220.9925,221.2563,27246.0
2022-09-12 15:40:00,234.84,235.81,234.68,235.8,60439.0,221.2374,222.1513,221.0867,222.1418,60439.0
2022-09-12 15:50:00,235.78,235.78,235.18,235.5,153993.0,222.123,222.123,221.5578,221.8592,153993.0
2022-09-13 09:30:00,232.08,233.12,231.31,232.38,19874.0,218.6373,219.6171,217.9119,218.9199,19874.0
2022-09-13 09:40:00,232.59,233.57,232.44,233.21,16547.0,219.1178,220.041,218.9765,219.7019,16547.0
2022-09-13 09:50:00,233.12,233.65,232.69,232.69,15621.0,219.6171,220.1164,219.212,219.212,15621.0
2022-09-13 10:00:00,232.81,232.81,231.65,231.89,13216.0,219.325,219.325,218.2322,218.4583,13216.0
2022-09-13 10:10:00,231.76,231.96,231.49,231.96,8019.0,218.3358,218.5243,218.0815,218.5243,8019.0
2022-09-13 10:20:00,231.96,232.29,230.98,231.51,12197.0,218.5243,218.8352,217.601,218.1003,12197.0
2022-09-13 10:30:00,231.5,231.91,231.13,231.58,7769.0,218.0909,218.4772,217.7423,218.1663,7769.0
2022-09-13 10:40:00,231.48,231.5,230.9,230.92,6848.0,218.0721,218.0909,217.5257,217.5445,6848.0
2022-09-13 10:50:00,230.93,230.93,230.64,230.69,5610.0,217.5539,217.5539,217.2807,217.3278,5610.0
2022-09-13 11:00:00,230.72,230.79,230.33,230.71,4719.0,217.3561,217.422,216.9887,217.3467,4719.0
2022-09-13 11:10:00,230.69,230.94,230.46,230.72,7900.0,217.3278,217.5633,217.1111,217.3561,7900.0
2022-09-13 11:20:00,230.7,230.85,230.18,230.36,6577.0,217.3372,217.4786,216.8474,217.0169,6577.0
2022-09-13 11:30:00,230.4,230.53,229.75,230.5,12158.0,217.0546,217.1771,216.4423,217.1488,12158.0
2022-09-13 11:40:00,230.42,230.65,230.24,230.63,10010.0,217.0735,217.2901,216.9039,217.2713,10010.0
2022-09-13 11:50:00,230.58,231.07,230.57,230.73,15255.0,217.2242,217.6858,217.2148,217.3655,15255.0
2022-09-13 12:00:00,230.79,231.07,230.76,231.01,4185.0,217.422,217.6858,217.3938,217.6293,4185.0
2022-09-13 12:10:00,230.94,231.19,230.77,231.15,7724.0,217.5633,217.7989,217.4032,217.7612,7724.0
2022-09-13 12:20:00,231.07,231.27,230.74,230.99,6554.0,217.6858,217.8742,217.3749,217.6104,6554.0
2022-09-13 12:30:00,230.92,231.66,230.92,231.62,31638.0,217.5445,218.2416,217.5445,218.204,31638.0
2022-09-13 12:40:00,231.61,231.99,231.47,231.97,25995.0,218.1945,218.5525,218.0626,218.5337,25995.0
2022-09-13 12:50:00,231.97,232.16,231.78,231.78,10849.0,218.5337,218.7127,218.3547,218.3547,10849.0
2022-09-13 13:00:00,231.78,231.82,231.41,231.47,7779.0,218.3547,218.3924,218.0061,218.0626,7779.0
2022-09-13 13:10:00,231.31,231.54,231.12,231.12,1354.0,217.9119,218.1286,217.7329,217.7329,1354.0
2022-09-13 13:20:00,231.26,231.41,231.11,231.38,3786.0,217.8648,218.0061,217.7235,217.9779,3786.0
2022-09-13 13:30:00,231.36,231.57,231.05,231.05,4172.0,217.959,218.1569,217.667,217.667,4172.0
2022-09-13 13:40:00,231.15,231.24,231.04,231.22,2633.0,217.7612,217.846,217.6576,217.8271,2633.0
2022-09-13 13:50:00,231.19,231.28,231.03,231.04,2975.0,217.7989,217.8837,217.6481,217.6576,2975.0
2022-09-13 14:00:00,231.02,231.02,230.43,230.43,7770.0,217.6387,217.6387,217.0829,217.0829,7770.0
2022-09-13 14:10:00,230.46,230.57,230.18,230.33,6967.0,217.1111,217.2148,216.8474,216.9887,6967.0
2022-09-13 14:20:00,230.32,230.35,229.89,229.93,7009.0,216.9793,217.0075,216.5742,216.6118,7009.0
2022-09-13 14:30:00,229.88,230.07,229.66,229.7,10939.0,216.5647,216.7437,216.3575,216.3952,10939.0
2022-09-13 14:40:00,229.66,229.7,229.31,229.35,17347.0,216.3575,216.3952,216.0278,216.0654,17347.0
2022-09-13 14:50:00,229.36,229.52,229.11,229.31,14342.0,216.0749,216.2256,215.8393,216.0278,14342.0
2022-09-13 15:00:00,229.29,229.3,228.78,228.83,7923.0,216.0089,216.0183,215.5285,215.5756,7923.0
2022-09-13 15:10:00,228.86,228.88,228.31,228.42,11522.0,215.6038,215.6227,215.0857,215.1893,11522.0
2022-09-13 15:20:00,228.34,228.66,228.23,228.23,15269.0,215.1139,215.4154,215.0103,215.0103,15269.0
2022-09-13 15:30:00,228.2,228.2,227.46,227.97,29247.0,214.9821,214.9821,214.2849,214.7654,29247.0
2022-09-13 15:40:00,227.98,227.99,227.06,227.44,44250.0,214.7748,214.7842,213.9081,214.2661,44250.0
2022-09-13 15:50:00,227.43,228.57,227.35,227.99,157387.0,214.2567,215.3306,214.1813,214.7842,157387.0
2022-09-14 09:30:00,228.59,229.25,228.35,228.38,11174.0,215.3495,215.9712,215.1234,215.1516,11174.0
2022-09-14 09:40:00,228.35,228.83,228.14,228.39,9815.0,215.1234,215.5756,214.9255,215.161,9815.0
2022-09-14 09:50:00,228.49,228.52,227.98,228.47,14125.0,215.2553,215.2835,214.7748,215.2364,14125.0
2022-09-14 10:00:00,228.48,228.69,227.91,228.24,4930.0,215.2458,215.4437,214.7089,215.0197,4930.0
2022-09-14 10:10:00,228.13,228.59,228.13,228.48,6510.0,214.9161,215.3495,214.9161,215.2458,6510.0
2022-09-14 10:20:00,228.29,228.34,227.53,227.53,5517.0,215.0668,215.1139,214.3509,214.3509,5517.0
2022-09-14 10:30:00,227.59,228.44,227.59,228.44,4250.0,214.4074,215.2082,214.4074,215.2082,4250.0
2022-09-14 10:40:00,228.57,229.14,228.48,229.05,6922.0,215.3306,215.8676,215.2458,215.7828,6922.0
2022-09-14 10:50:00,229.17,229.81,229.16,229.81,4145.0,215.8959,216.4988,215.8864,216.4988,4145.0
2022-09-14 11:00:00,229.75,229.78,229.54,229.71,5663.0,216.4423,216.4705,216.2444,216.4046,5663.0
2022-09-14 11:10:00,229.67,229.86,229.16,229.26,2940.0,216.3669,216.5459,215.8864,215.9807,2940.0
2022-09-14 11:20:00,229.02,229.53,229.02,229.17,2419.0,215.7546,216.235,215.7546,215.8959,2419.0
2022-09-14 11:30:00,229.22,229.53,228.91,229.53,5554.0,215.943,216.235,215.6509,216.235,5554.0
2022-09-14 11:40:00,229.44,229.7,229.35,229.52,2847.0,216.1502,216.3952,216.0654,216.2256,2847.0
2022-09-14 11:50:00,229.48,229.65,229.4,229.43,4130.0,216.1879,216.3481,216.1125,216.1408,4130.0
2022-09-14 12:00:00,229.43,229.72,229.43,229.62,4265.0,216.1408,216.414,216.1408,216.3198,4265.0
2022-09-14 12:10:00,229.63,230.0,229.54,229.95,18806.0,216.3292,216.6778,216.2444,216.6307,18806.0
2022-09-14 12:20:00,229.89,229.97,229.66,229.89,7850.0,216.5742,216.6495,216.3575,216.5742,7850.0
2022-09-14 12:30:00,229.84,230.29,229.82,230.29,4685.0,216.5271,216.951,216.5082,216.951,4685.0
2022-09-14 12:40:00,230.4,230.79,230.4,230.77,2914.0,217.0546,217.422,217.0546,217.4032,2914.0
2022-09-14 12:50:00,230.77,230.89,230.62,230.79,3510.0,217.4032,217.5162,217.2619,217.422,3510.0
2022-09-14 13:00:00,230.89,231.43,230.82,231.36,7289.0,217.5162,218.025,217.4503,217.959,7289.0
2022-09-14 13:10:00,231.43,232.15,231.31,231.96,14307.0,218.025,218.7033,217.9119,218.5243,14307.0
2022-09-14 13:20:00,232.06,232.41,231.88,232.1,9583.0,218.6185,218.9482,218.4489,218.6562,9583.0
2022-09-14 13:30:00,232.12,232.34,231.71,231.79,11515.0,218.675,218.8823,218.2887,218.3641,11515.0
2022-09-14 13:40:00,231.8,232.08,230.61,230.9,12185.0,218.3735,218.6373,217.2525,217.5257,12185.0
2022-09-14 13:50:00,230.81,231.2,230.77,230.84,7169.0,217.4409,217.8083,217.4032,217.4691,7169.0
2022-09-14 14:00:00,230.77,230.85,230.33,230.72,10944.0,217.4032,217.4786,216.9887,217.3561,10944.0
2022-09-14 14:10:00,230.82,230.82,230.23,230.76,21944.0,217.4503,217.4503,216.8945,217.3938,21944.0
2022-09-14 14:20:00,230.78,231.08,230.73,231.06,9592.0,217.4126,217.6952,217.3655,217.6764,9592.0
2022-09-14 14:30:00,231.06,231.31,230.88,230.95,12474.0,217.6764,217.9119,217.5068,217.5728,12474.0
2022-09-14 14:40:00,230.9,230.92,230.23,230.56,26697.0,217.5257,217.5445,216.8945,217.2054,26697.0
2022-09-14 14:50:00,230.53,230.73,230.06,230.24,18735.0,217.1771,217.3655,216.7343,216.9039,18735.0
2022-09-14 15:00:00,230.29,231.0,230.29,230.89,8894.0,216.951,217.6199,216.951,217.5162,8894.0
2022-09-14 15:10:00,230.84,230.87,229.82,229.89,18647.0,217.4691,217.4974,216.5082,216.5742,18647.0
2022-09-14 15:20:00,229.86,230.05,229.43,229.76,20230.0,216.5459,216.7249,216.1408,216.4517,20230.0
2022-09-14 15:30:00,229.61,229.73,229.14,229.66,18697.0,216.3104,216.4234,215.8676,216.3575,18697.0
2022-09-14 15:40:00,229.59,230.19,229.48,230.19,17580.0,216.2915,216.8568,216.1879,216.8568,17580.0
2022-09-14 15:50:00,230.34,230.82,230.28,230.79,69621.0,216.9981,217.4503,216.9416,217.422,69621.0
2022-09-15 09:30:00,230.37,230.37,228.82,229.0,15362.0,217.0264,217.0264,215.5661,215.7357,15362.0
2022-09-15 09:40:00,228.96,229.7,228.95,229.59,7400.0,215.698,216.3952,215.6886,216.2915,7400.0
2022-09-15 09:50:00,229.59,229.96,229.38,229.93,8236.0,216.2915,216.6401,216.0937,216.6118,8236.0
2022-09-15 10:00:00,229.99,230.63,229.98,230.16,8996.0,216.6684,217.2713,216.659,216.8285,8996.0
2022-09-15 10:10:00,230.05,230.05,229.66,229.82,10970.0,216.7249,216.7249,216.3575,216.5082,10970.0
2022-09-15 10:20:00,229.82,229.87,228.93,229.03,5061.0,216.5082,216.5553,215.6698,215.764,5061.0
2022-09-15 10:30:00,228.91,229.09,228.64,228.93,9523.0,215.6509,215.8205,215.3966,215.6698,9523.0
2022-09-15 10:40:00,228.91,229.11,228.77,228.97,6729.0,215.6509,215.8393,215.519,215.7075,6729.0
2022-09-15 10:50:00,228.72,229.35,228.41,229.2,9340.0,215.4719,216.0654,215.1799,215.9241,9340.0
2022-09-15 11:00:00,228.9,229.86,228.9,229.65,9311.0,215.6415,216.5459,215.6415,216.3481,9311.0
2022-09-15 11:10:00,229.46,229.46,228.86,229.41,8887.0,216.1691,216.1691,215.6038,216.122,8887.0
2022-09-15 11:20:00,229.38,230.04,229.37,229.73,8351.0,216.0937,216.7155,216.0843,216.4234,8351.0
2022-09-15 11:30:00,229.69,229.69,229.09,229.31,10593.0,216.3857,216.3857,215.8205,216.0278,10593.0
2022-09-15 11:40:00,229.32,229.39,229.1,229.1,4526.0,216.0372,216.1031,215.8299,215.8299,4526.0
2022-09-15 11:50:00,229.04,229.04,228.5,228.76,8010.0,215.7734,215.7734,215.2647,215.5096,8010.0
2022-09-15 12:00:00,228.75,228.98,228.51,228.52,9051.0,215.5002,215.7169,215.2741,215.2835,9051.0
2022-09-15 12:10:00,228.56,229.0,228.39,228.98,7419.0,215.3212,215.7357,215.161,215.7169,7419.0
2022-09-15 12:20:00,228.98,228.98,228.5,228.5,3376.0,215.7169,215.7169,215.2647,215.2647,3376.0
2022-09-15 12:30:00,228.58,228.97,228.53,228.81,5797.0,215.34,215.7075,215.2929,215.5567,5797.0
2022-09-15 12:40:00,228.82,228.97,228.6,228.81,3084.0,215.5661,215.7075,215.3589,215.5567,3084.0
2022-09-15 12:50:00,228.82,229.05,228.71,229.05,4519.0,215.5661,215.7828,215.4625,215.7828,4519.0
2022-09-15 13:00:00,229.09,229.79,229.09,229.6,12368.0,215.8205,216.48,215.8205,216.301,12368.0
2022-09-15 13:10:00,229.57,229.81,229.28,229.75,5502.0,216.2727,216.4988,215.9995,216.4423,5502.0
2022-09-15 13:20:00,229.72,230.04,229.54,229.87,13638.0,216.414,216.7155,216.2444,216.5553,13638.0
2022-09-15 13:30:00,229.92,229.96,229.58,229.59,5345.0,216.6024,216.6401,216.2821,216.2915,5345.0
2022-09-15 13:40:00,229.6,229.77,229.4,229.4,4758.0,216.301,216.4611,216.1125,216.1125,4758.0
2022-09-15 13:50:00,229.29,229.39,229.22,229.27,3570.0,216.0089,216.1031,215.943,215.9901,3570.0
2022-09-15 14:00:00,229.27,229.27,228.68,228.86,16441.0,215.9901,215.9901,215.4343,215.6038,16441.0
2022-09-15 14:10:00,228.89,229.06,228.79,228.95,13450.0,215.6321,215.7922,215.5379,215.6886,13450.0
2022-09-15 14:20:00,228.95,229.08,228.81,229.07,7656.0,215.6886,215.8111,215.5567,215.8017,7656.0
2022-09-15 14:30:00,229.06,229.18,228.79,228.82,5776.0,215.7922,215.9053,215.5379,215.5661,5776.0
2022-09-15 14:40:00,228.83,228.83,228.41,228.43,5161.0,215.5756,215.5756,215.1799,215.1987,5161.0
2022-09-15 14:50:00,228.37,228.46,228.04,228.17,4146.0,215.1422,215.227,214.8313,214.9538,4146.0
2022-09-15 15:00:00,228.14,228.14,227.93,228.03,4683.0,214.9255,214.9255,214.7277,214.8219,4683.0
2022-09-15 15:10:00,227.93,227.93,227.37,227.51,8122.0,214.7277,214.7277,214.2001,214.332,8122.0
2022-09-15 15:20:00,227.52,227.88,227.51,227.66,20755.0,214.3414,214.6806,214.332,214.4733,20755.0
2022-09-15 15:30:00,227.64,227.98,227.57,227.86,23025.0,214.4545,214.7748,214.3885,214.6617,23025.0
2022-09-15 15:40:00,227.89,228.47,227.64,228.3,16738.0,214.69,215.2364,214.4545,215.0763,16738.0
2022-09-15 15:50:00,228.35,228.92,228.08,228.47,61864.0,215.1234,215.6603,214.869,215.2364,61864.0
2022-09-16 09:30:00,226.51,226.58,225.63,225.95,269822.0,213.3899,213.4559,212.5609,212.8624,269822.0
2022-09-16 09:40:00,226.06,226.39,225.89,226.21,20388.0,212.966,213.2769,212.8059,213.1073,20388.0
2022-09-16 09:50:00,226.25,226.61,225.81,225.81,15229.0,213.145,213.4842,212.7305,212.7305,15229.0
2022-09-16 10:00:00,226.01,227.27,226.01,226.66,9125.0,212.9189,214.1059,212.9189,213.5313,9125.0
2022-09-16 10:10:00,226.69,227.16,226.68,226.77,5658.0,213.5595,214.0023,213.5501,213.6349,5658.0
2022-09-16 10:20:00,226.88,226.9,226.38,226.45,10137.0,213.7385,213.7574,213.2675,213.3334,10137.0
2022-09-16 10:30:00,226.59,226.92,226.41,226.44,7072.0,213.4653,213.7762,213.2957,213.324,7072.0
2022-09-16 10:40:00,226.43,226.54,225.97,225.98,9148.0,213.3146,213.4182,212.8812,212.8906,9148.0
2022-09-16 10:50:00,225.95,226.55,225.92,226.22,11101.0,212.8624,213.4276,212.8341,213.1167,11101.0
2022-09-16 11:00:00,226.3,226.51,226.2,226.51,5639.0,213.1921,213.3899,213.0979,213.3899,5639.0
2022-09-16 11:10:00,226.47,226.8,226.11,226.75,8212.0,213.3523,213.6631,213.0131,213.616,8212.0
2022-09-16 11:20:00,226.67,226.88,226.61,226.76,8227.0,213.5407,213.7385,213.4842,213.6255,8227.0
2022-09-16 11:30:00,226.79,226.94,226.75,226.84,6828.0,213.6537,213.795,213.616,213.7008,6828.0
2022-09-16 11:40:00,226.92,227.28,226.86,227.09,5628.0,213.7762,214.1153,213.7197,213.9363,5628.0
2022-09-16 11:50:00,227.02,227.29,227.0,227.15,4888.0,213.8704,214.1248,213.8516,213.9929,4888.0
2022-09-16 12:00:00,227.25,227.25,226.31,226.31,10098.0,214.0871,214.0871,213.2015,213.2015,10098.0
2022-09-16 12:10:00,226.46,226.46,226.09,226.27,17427.0,213.3428,213.3428,212.9943,213.1638,17427.0
2022-09-16 12:20:00,226.29,226.37,226.1,226.13,5695.0,213.1827,213.2581,213.0037,213.032,5695.0
2022-09-16 12:30:00,226.12,226.12,225.4,225.52,5910.0,213.0225,213.0225,212.3442,212.4573,5910.0
2022-09-16 12:40:00,225.57,225.96,225.57,225.96,7142.0,212.5044,212.8718,212.5044,212.8718,7142.0
2022-09-16 12:50:00,225.92,226.15,225.91,226.03,8466.0,212.8341,213.0508,212.8247,212.9377,8466.0
2022-09-16 13:00:00,226.03,226.03,225.46,225.61,8515.0,212.9377,212.9377,212.4008,212.5421,8515.0
2022-09-16 13:10:00,225.63,225.87,225.44,225.87,11919.0,212.5609,212.787,212.3819,212.787,11919.0
2022-09-16 13:20:00,225.79,226.01,225.58,225.6,12170.0,212.7116,212.9189,212.5138,212.5327,12170.0
2022-09-16 13:30:00,225.68,225.97,225.59,225.87,10067.0,212.608,212.8812,212.5232,212.787,10067.0
2022-09-16 13:40:00,225.88,225.9,225.53,225.59,23128.0,212.7964,212.8153,212.4667,212.5232,23128.0
2022-09-16 13:50:00,225.55,225.88,225.54,225.77,10966.0,212.4855,212.7964,212.4761,212.6928,10966.0
2022-09-16 14:00:00,225.67,225.94,225.53,225.81,16021.0,212.5986,212.853,212.4667,212.7305,16021.0
2022-09-16 14:10:00,225.75,225.8,225.35,225.4,13547.0,212.674,212.7211,212.2971,212.3442,13547.0
2022-09-16 14:20:00,225.39,226.68,225.38,226.49,26863.0,212.3348,213.5501,212.3254,213.3711,26863.0
2022-09-16 14:30:00,226.47,226.54,226.19,226.35,8383.0,213.3523,213.4182,213.0885,213.2392,8383.0
2022-09-16 14:40:00,226.4,226.63,226.11,226.59,12541.0,213.2863,213.503,213.0131,213.4653,12541.0
2022-09-16 14:50:00,226.48,226.61,226.29,226.52,16536.0,213.3617,213.4842,213.1827,213.3994,16536.0
2022-09-16 15:00:00,226.51,227.42,226.5,227.42,16850.0,213.3899,214.2472,213.3805,214.2472,16850.0
2022-09-16 15:10:00,227.29,227.32,226.88,226.94,29195.0,214.1248,214.153,213.7385,213.795,29195.0
2022-09-16 15:20:00,227.01,227.86,227.0,227.3,25581.0,213.861,214.6617,213.8516,214.1342,25581.0
2022-09-16 15:30:00,227.29,228.24,226.77,228.2,36199.0,214.1248,215.0197,213.6349,214.9821,36199.0
2022-09-16 15:40:00,228.26,228.66,228.19,228.66,63777.0,215.0386,215.4154,214.9726,215.4154,63777.0
2022-09-16 15:50:00,228.68,229.3,227.0,227.54,320061.0,215.4343,216.0183,213.8516,214.3603,320061.0
2022-09-19 09:30:00,225.8,226.64,225.8,226.59,15538.0,212.7211,213.5124,212.7211,213.4653,15538.0
2022-09-19 09:40:00,226.58,227.83,226.58,227.72,7708.0,213.4559,214.6335,213.4559,214.5299,7708.0
2022-09-19 09:50:00,227.78,228.02,227.41,227.48,8317.0,214.5864,214.8125,214.2378,214.3038,8317.0
2022-09-19 10:00:00,227.44,227.69,227.14,227.63,5867.0,214.2661,214.5016,213.9835,214.4451,5867.0
2022-09-19 10:10:00,227.53,228.63,227.53,228.12,12824.0,214.3509,215.3871,214.3509,214.9067,12824.0
2022-09-19 10:20:00,228.23,228.72,228.09,228.68,6277.0,215.0103,215.4719,214.8784,215.4343,6277.0
2022-09-19 10:30:00,228.66,228.81,228.32,228.69,9596.0,215.4154,215.5567,215.0951,215.4437,9596.0
2022-09-19 10:40:00,228.84,229.01,228.51,228.59,3877.0,215.585,215.7451,215.2741,215.3495,3877.0
2022-09-19 10:50:00,228.53,228.53,228.11,228.28,7883.0,215.2929,215.2929,214.8973,215.0574,7883.0
2022-09-19 11:00:00,228.31,228.68,228.15,228.21,6851.0,215.0857,215.4343,214.9349,214.9915,6851.0
2022-09-19 11:10:00,228.3,228.49,227.99,228.38,15391.0,215.0763,215.2553,214.7842,215.1516,15391.0
2022-09-19 11:20:00,228.25,228.25,227.62,227.68,5498.0,215.0292,215.0292,214.4356,214.4922,5498.0
2022-09-19 11:30:00,227.59,227.78,227.19,227.36,6243.0,214.4074,214.5864,214.0306,214.1907,6243.0
2022-09-19 11:40:00,227.34,227.62,227.19,227.62,7626.0,214.1719,214.4356,214.0306,214.4356,7626.0
2022-09-19 11:50:00,227.57,227.76,227.37,227.4,7429.0,214.3885,214.5675,214.2001,214.2284,7429.0
2022-09-19 12:00:00,227.45,227.47,226.85,227.23,4219.0,214.2755,214.2943,213.7102,214.0682,4219.0
2022-09-19 12:10:00,227.25,227.31,226.8,227.28,4667.0,214.0871,214.1436,213.6631,214.1153,4667.0
2022-09-19 12:20:00,227.18,227.29,226.92,227.04,11213.0,214.0211,214.1248,213.7762,213.8892,11213.0
2022-09-19 12:30:00,227.02,227.52,226.9,227.49,5102.0,213.8704,214.3414,213.7574,214.3132,5102.0
2022-09-19 12:40:00,227.44,227.64,227.3,227.37,4042.0,214.2661,214.4545,214.1342,214.2001,4042.0
2022-09-19 12:50:00,227.34,227.61,227.34,227.36,4362.0,214.1719,214.4262,214.1719,214.1907,4362.0
2022-09-19 13:00:00,227.37,227.45,227.06,227.41,9878.0,214.2001,214.2755,213.9081,214.2378,9878.0
2022-09-19 13:10:00,227.33,227.37,227.0,227.13,6988.0,214.1624,214.2001,213.8516,213.974,6988.0
2022-09-19 13:20:00,227.21,227.6,227.16,227.38,6384.0,214.0494,214.4168,214.0023,214.2096,6384.0
2022-09-19 13:30:00,227.5,227.53,227.06,227.34,6853.0,214.3226,214.3509,213.9081,214.1719,6853.0
2022-09-19 13:40:00,227.42,227.73,227.34,227.52,7159.0,214.2472,214.5393,214.1719,214.3414,7159.0
2022-09-19 13:50:00,227.49,227.53,227.27,227.34,6685.0,214.3132,214.3509,214.1059,214.1719,6685.0
2022-09-19 14:00:00,227.38,227.42,227.17,227.37,4532.0,214.2096,214.2472,214.0117,214.2001,4532.0
2022-09-19 14:10:00,227.23,227.32,227.12,227.23,3940.0,214.0682,214.153,213.9646,214.0682,3940.0
2022-09-19 14:20:00,227.25,227.33,227.0,227.1,4923.0,214.0871,214.1624,213.8516,213.9458,4923.0
2022-09-19 14:30:00,227.13,227.36,227.0,227.25,4745.0,213.974,214.1907,213.8516,214.0871,4745.0
2022-09-19 14:40:00,227.27,227.31,227.04,227.07,6855.0,214.1059,214.1436,213.8892,213.9175,6855.0
2022-09-19 14:50:00,227.15,227.47,227.09,227.35,10385.0,213.9929,214.2943,213.9363,214.1813,10385.0
2022-09-19 15:00:00,227.51,228.21,227.49,228.08,6780.0,214.332,214.9915,214.3132,214.869,6780.0
2022-09-19 15:10:00,228.06,228.81,228.06,228.56,7964.0,214.8502,215.5567,214.8502,215.3212,7964.0
2022-09-19 15:20:00,228.51,228.86,228.33,228.65,5519.0,215.2741,215.6038,215.1045,215.406,5519.0
2022-09-19 15:30:00,228.71,229.18,228.71,229.13,9392.0,215.4625,215.9053,215.4625,215.8582,9392.0
2022-09-19 15:40:00,229.16,229.26,228.98,229.07,20568.0,215.8864,215.9807,215.7169,215.8017,20568.0
2022-09-19 15:50:00,229.12,229.19,228.72,229.03,49798.0,215.8488,215.9147,215.4719,215.764,49798.0
2022-09-20 09:30:00,228.15,228.18,226.96,227.1,13939.0,214.9349,214.9632,213.8139,213.9458,13939.0
2022-09-20 09:40:00,226.85,227.1,226.5,226.84,9576.0,213.7102,213.9458,213.3805,213.7008,9576.0
2022-09-20 09:50:00,226.77,226.85,225.65,225.74,14972.0,213.6349,213.7102,212.5798,212.6645,14972.0
2022-09-20 10:00:00,225.69,226.04,225.65,225.94,9742.0,212.6174,212.9472,212.5798,212.853,9742.0
2022-09-20 10:10:00,225.96,226.03,225.22,225.9,16946.0,212.8718,212.9377,212.1747,212.8153,16946.0
2022-09-20 10:20:00,225.8,225.97,225.23,225.88,15081.0,212.7211,212.8812,212.1841,212.7964,15081.0
2022-09-20 10:30:00,225.74,225.98,225.57,225.65,4374.0,212.6645,212.8906,212.5044,212.5798,4374.0
2022-09-20 10:40:00,225.79,226.58,225.78,226.49,10971.0,212.7116,213.4559,212.7022,213.3711,10971.0
2022-09-20 10:50:00,226.6,227.29,226.6,226.78,11776.0,213.4747,214.1248,213.4747,213.6443,11776.0
2022-09-20 11:00:00,226.66,227.07,226.31,227.01,14478.0,213.5313,213.9175,213.2015,213.861,14478.0
2022-09-20 11:10:00,226.95,227.11,226.72,227.11,4563.0,213.8045,213.9552,213.5878,213.9552,4563.0
2022-09-20 11:20:00,226.99,226.99,226.57,226.73,5371.0,213.8421,213.8421,213.4465,213.5972,5371.0
2022-09-20 11:30:00,226.74,226.82,226.2,226.66,7368.0,213.6066,213.682,213.0979,213.5313,7368.0
2022-09-20 11:40:00,226.65,226.93,226.63,226.84,9554.0,213.5218,213.7856,213.503,213.7008,9554.0
2022-09-20 11:50:00,226.83,227.48,226.75,227.48,3904.0,213.6914,214.3038,213.616,214.3038,3904.0
2022-09-20 12:00:00,227.46,227.88,227.46,227.67,4012.0,214.2849,214.6806,214.2849,214.4828,4012.0
2022-09-20 12:10:00,227.71,228.09,227.7,228.0,7801.0,214.5204,214.8784,214.511,214.7936,7801.0
2022-09-20 12:20:00,227.99,228.18,227.73,227.77,9224.0,214.7842,214.9632,214.5393,214.577,9224.0
2022-09-20 12:30:00,227.69,227.86,227.47,227.84,8792.0,214.5016,214.6617,214.2943,214.6429,8792.0
2022-09-20 12:40:00,227.87,227.87,227.49,227.54,5236.0,214.6712,214.6712,214.3132,214.3603,5236.0
2022-09-20 12:50:00,227.5,228.07,227.5,228.06,5149.0,214.3226,214.8596,214.3226,214.8502,5149.0
2022-09-20 13:00:00,228.02,228.1,227.76,227.79,2902.0,214.8125,214.8878,214.5675,214.5958,2902.0
2022-09-20 13:10:00,227.81,228.02,227.73,227.99,3978.0,214.6146,214.8125,214.5393,214.7842,3978.0
2022-09-20 13:20:00,228.02,228.35,227.7,227.71,4472.0,214.8125,215.1234,214.511,214.5204,4472.0
2022-09-20 13:30:00,227.66,227.84,227.61,227.76,4505.0,214.4733,214.6429,214.4262,214.5675,4505.0
2022-09-20 13:40:00,227.79,228.16,227.79,227.89,2875.0,214.5958,214.9444,214.5958,214.69,2875.0
2022-09-20 13:50:00,227.87,227.89,227.6,227.88,6906.0,214.6712,214.69,214.4168,214.6806,6906.0
2022-09-20 14:00:00,227.9,228.42,227.9,228.4,6471.0,214.6994,215.1893,214.6994,215.1705,6471.0
2022-09-20 14:10:00,228.39,228.42,228.17,228.37,14695.0,215.161,215.1893,214.9538,215.1422,14695.0
2022-09-20 14:20:00,228.32,228.72,228.23,228.66,7238.0,215.0951,215.4719,215.0103,215.4154,7238.0
2022-09-20 14:30:00,228.64,228.73,228.41,228.52,6597.0,215.3966,215.4814,215.1799,215.2835,6597.0
2022-09-20 14:40:00,228.53,229.4,228.17,229.06,8615.0,215.2929,216.1125,214.9538,215.7922,8615.0
2022-09-20 14:50:00,228.95,229.08,228.71,228.94,6145.0,215.6886,215.8111,215.4625,215.6792,6145.0
2022-09-20 15:00:00,228.88,229.15,228.37,228.37,7191.0,215.6227,215.877,215.1422,215.1422,7191.0
2022-09-20 15:10:00,228.3,228.8,228.3,228.8,6970.0,215.0763,215.5473,215.0763,215.5473,6970.0
2022-09-20 15:20:00,228.83,229.21,228.83,229.09,15064.0,215.5756,215.9336,215.5756,215.8205,15064.0
2022-09-20 15:30:00,228.98,229.88,228.71,229.78,11240.0,215.7169,216.5647,215.4625,216.4705,11240.0
2022-09-20 15:40:00,229.73,229.93,229.55,229.68,17871.0,216.4234,216.6118,216.2539,216.3763,17871.0
2022-09-20 15:50:00,229.56,229.87,228.96,229.11,78112.0,216.2633,216.5553,215.698,215.8393,78112.0
2022-09-21 09:30:00,232.92,234.42,232.44,234.39,36795.0,219.4287,220.8418,218.9765,220.8135,36795.0
2022-09-21 09:40:00,234.25,235.09,234.07,234.91,19998.0,220.6816,221.473,220.512,221.3034,19998.0
2022-09-21 09:50:00,234.75,234.77,234.03,234.03,11349.0,221.1527,221.1715,220.4744,220.4744,11349.0
2022-09-21 10:00:00,234.01,235.92,233.65,235.88,26153.0,220.4555,222.2549,220.1164,222.2172,26153.0
2022-09-21 10:10:00,235.84,236.06,234.98,235.53,15200.0,222.1795,222.3868,221.3693,221.8875,15200.0
2022-09-21 10:20:00,235.67,235.9,235.21,235.33,7161.0,222.0194,222.236,221.586,221.6991,7161.0
2022-09-21 10:30:00,235.44,235.51,235.1,235.46,6738.0,221.8027,221.8686,221.4824,221.8215,6738.0
2022-09-21 10:40:00,235.37,235.65,235.0,235.07,8581.0,221.7367,222.0005,221.3882,221.4541,8581.0
2022-09-21 10:50:00,234.95,235.15,234.86,234.88,4031.0,221.3411,221.5295,221.2563,221.2751,4031.0
2022-09-21 11:00:00,234.91,234.91,233.72,233.72,9055.0,221.3034,221.3034,220.1823,220.1823,9055.0
2022-09-21 11:10:00,233.74,234.31,233.39,233.39,12577.0,220.2012,220.7381,219.8714,219.8714,12577.0
2022-09-21 11:20:00,233.47,233.87,233.25,233.87,4810.0,219.9468,220.3236,219.7395,220.3236,4810.0
2022-09-21 11:30:00,233.86,234.35,233.78,234.31,5736.0,220.3142,220.7758,220.2388,220.7381,5736.0
2022-09-21 11:40:00,234.22,234.37,233.89,233.9,7858.0,220.6534,220.7947,220.3425,220.3519,7858.0
2022-09-21 11:50:00,233.87,234.15,233.84,234.12,10658.0,220.3236,220.5874,220.2954,220.5592,10658.0
2022-09-21 12:00:00,234.15,234.38,233.99,234.38,5075.0,220.5874,220.8041,220.4367,220.8041,5075.0
2022-09-21 12:10:00,234.31,234.81,234.31,234.62,6620.0,220.7381,221.2092,220.7381,221.0302,6620.0
2022-09-21 12:20:00,234.68,234.68,234.2,234.57,8384.0,221.0867,221.0867,220.6345,220.9831,8384.0
2022-09-21 12:30:00,234.48,234.73,234.46,234.54,6447.0,220.8983,221.1338,220.8795,220.9548,6447.0
2022-09-21 12:40:00,234.65,234.66,234.18,234.27,4412.0,221.0585,221.0679,220.6157,220.7005,4412.0
2022-09-21 12:50:00,234.17,234.26,233.82,233.82,3853.0,220.6063,220.691,220.2765,220.2765,3853.0
2022-09-21 13:00:00,233.97,234.15,233.93,234.06,5348.0,220.4178,220.5874,220.3802,220.5026,5348.0
2022-09-21 13:10:00,234.13,234.3,234.05,234.19,4623.0,220.5686,220.7287,220.4932,220.6251,4623.0
2022-09-21 13:20:00,234.14,234.16,233.76,234.05,4450.0,220.578,220.5968,220.22,220.4932,4450.0
2022-09-21 13:30:00,234.09,234.4,233.99,234.4,7347.0,220.5309,220.8229,220.4367,220.8229,7347.0
2022-09-21 13:40:00,234.32,234.55,234.23,234.38,5976.0,220.7476,220.9642,220.6628,220.8041,5976.0
2022-09-21 13:50:00,234.38,234.51,233.95,234.18,6339.0,220.8041,220.9266,220.399,220.6157,6339.0
2022-09-21 14:00:00,233.5,233.65,231.16,232.4,12597.0,219.9751,220.1164,217.7706,218.9388,12597.0
2022-09-21 14:10:00,232.28,232.4,230.93,231.33,12575.0,218.8257,218.9388,217.5539,217.9308,12575.0
2022-09-21 14:20:00,231.33,231.77,231.09,231.22,13026.0,217.9308,218.3453,217.7047,217.8271,13026.0
2022-09-21 14:30:00,231.13,233.01,230.6,232.48,19008.0,217.7423,219.5134,217.243,219.0141,19008.0
2022-09-21 14:40:00,232.47,234.71,232.4,233.13,19701.0,219.0047,221.115,218.9388,219.6265,19701.0
2022-09-21 14:50:00,233.47,234.22,232.93,234.1,14538.0,219.9468,220.6534,219.4381,220.5403,14538.0
2022-09-21 15:00:00,234.22,234.22,232.69,232.69,4753.0,220.6534,220.6534,219.212,219.212,4753.0
2022-09-21 15:10:00,232.27,232.91,231.0,232.0,17875.0,218.8163,219.4192,217.6199,218.5619,17875.0
2022-09-21 15:20:00,232.05,232.05,230.58,230.58,12878.0,218.6091,218.6091,217.2242,217.2242,12878.0
2022-09-21 15:30:00,230.43,230.89,229.59,229.59,14831.0,217.0829,217.5162,216.2915,216.2915,14831.0
2022-09-21 15:40:00,229.65,230.01,229.3,229.31,18332.0,216.3481,216.6872,216.0183,216.0278,18332.0
2022-09-21 15:50:00,229.42,229.51,228.2,228.21,59920.0,216.1314,216.2162,214.9821,214.9915,59920.0
2022-09-22 09:30:00,228.79,228.98,226.39,227.05,18638.0,215.5379,215.7169,213.2769,213.8987,18638.0
2022-09-22 09:40:00,227.09,227.5,226.68,226.68,7286.0,213.9363,214.3226,213.5501,213.5501,7286.0
2022-09-22 09:50:00,226.62,227.44,226.59,227.12,10994.0,213.4936,214.2661,213.4653,213.9646,10994.0
2022-09-22 10:00:00,227.12,228.66,227.12,228.6,11802.0,213.9646,215.4154,213.9646,215.3589,11802.0
2022-09-22 10:10:00,228.49,229.71,228.32,228.91,21195.0,215.2553,216.4046,215.0951,215.6509,21195.0
2022-09-22 10:20:00,229.05,229.96,229.02,229.93,6365.0,215.7828,216.6401,215.7546,216.6118,6365.0
2022-09-22 10:30:00,229.9,230.5,229.24,229.42,12745.0,216.5836,217.1488,215.9618,216.1314,12745.0
2022-09-22 10:40:00,229.39,229.39,228.93,229.14,9341.0,216.1031,216.1031,215.6698,215.8676,9341.0
2022-09-22 10:50:00,229.01,229.08,228.56,228.94,5605.0,215.7451,215.8111,215.3212,215.6792,5605.0
2022-09-22 11:00:00,229.02,229.39,228.75,229.39,7182.0,215.7546,216.1031,215.5002,216.1031,7182.0
2022-09-22 11:10:00,229.28,229.39,229.04,229.15,6632.0,215.9995,216.1031,215.7734,215.877,6632.0
2022-09-22 11:20:00,229.16,229.94,229.15,229.84,4689.0,215.8864,216.6213,215.877,216.5271,4689.0
2022-09-22 11:30:00,229.83,230.39,229.82,230.36,12753.0,216.5176,217.0452,216.5082,217.0169,12753.0
2022-09-22 11:40:00,230.29,230.31,229.81,230.08,9783.0,216.951,216.9698,216.4988,216.7532,9783.0
2022-09-22 11:50:00,230.04,230.44,229.72,229.83,6925.0,216.7155,217.0923,216.414,216.5176,6925.0
2022-09-22 12:00:00,229.76,230.21,229.63,229.95,5363.0,216.4517,216.8756,216.3292,216.6307,5363.0
2022-09-22 12:10:00,229.96,230.08,229.61,230.08,3363.0,216.6401,216.7532,216.3104,216.7532,3363.0
2022-09-22 12:20:00,230.03,230.5,229.82,230.01,6846.0,216.7061,217.1488,216.5082,216.6872,6846.0
2022-09-22 12:30:00,229.92,230.17,229.84,229.91,5243.0,216.6024,216.8379,216.5271,216.593,5243.0
2022-09-22 12:40:00,229.85,230.2,229.72,229.78,15028.0,216.5365,216.8662,216.414,216.4705,15028.0
2022-09-22 12:50:00,229.84,230.23,229.71,230.19,16281.0,216.5271,216.8945,216.4046,216.8568,16281.0
2022-09-22 13:00:00,230.2,230.53,230.12,230.12,7589.0,216.8662,217.1771,216.7908,216.7908,7589.0
2022-09-22 13:10:00,230.1,230.12,229.73,229.79,4904.0,216.772,216.7908,216.4234,216.48,4904.0
2022-09-22 13:20:00,229.92,229.92,229.32,229.58,9124.0,216.6024,216.6024,216.0372,216.2821,9124.0
2022-09-22 13:30:00,229.6,229.67,229.32,229.46,11616.0,216.301,216.3669,216.0372,216.1691,11616.0
2022-09-22 13:40:00,229.48,229.55,229.36,229.41,11026.0,216.1879,216.2539,216.0749,216.122,11026.0
2022-09-22 13:50:00,229.44,229.54,229.3,229.36,7821.0,216.1502,216.2444,216.0183,216.0749,7821.0
2022-09-22 14:00:00,229.33,229.46,228.99,229.0,5825.0,216.0466,216.1691,215.7263,215.7357,5825.0
2022-09-22 14:10:00,229.09,229.1,227.7,228.69,12945.0,215.8205,215.8299,214.511,215.4437,12945.0
2022-09-22 14:20:00,228.62,228.89,228.21,228.47,6467.0,215.3777,215.6321,214.9915,215.2364,6467.0
2022-09-22 14:30:00,228.29,228.62,228.23,228.53,8361.0,215.0668,215.3777,215.0103,215.2929,8361.0
2022-09-22 14:40:00,228.58,228.61,227.85,227.87,11646.0,215.34,215.3683,214.6523,214.6712,11646.0
2022-09-22 14:50:00,227.98,228.54,227.94,228.47,8303.0,214.7748,215.3024,214.7371,215.2364,8303.0
2022-09-22 15:00:00,228.54,228.75,228.44,228.62,9025.0,215.3024,215.5002,215.2082,215.3777,9025.0
2022-09-22 15:10:00,228.68,229.54,228.68,229.16,7336.0,215.4343,216.2444,215.4343,215.8864,7336.0
2022-09-22 15:20:00,229.08,229.08,228.42,228.73,9175.0,215.8111,215.8111,215.1893,215.4814,9175.0
2022-09-22 15:30:00,228.93,229.4,228.82,229.17,6959.0,215.6698,216.1125,215.5661,215.8959,6959.0
2022-09-22 15:40:00,229.15,229.86,228.9,229.86,11886.0,215.877,216.5459,215.6415,216.5459,11886.0
2022-09-22 15:50:00,229.8,229.92,228.08,228.09,70978.0,216.4894,216.6024,214.869,214.8784,70978.0
2022-09-23 09:30:00,225.82,226.04,222.74,222.76,29462.0,212.7399,212.9472,209.8383,209.8572,29462.0
2022-09-23 09:40:00,222.71,223.27,222.19,222.86,12512.0,209.81,210.3376,209.3202,209.9514,12512.0
2022-09-23 09:50:00,222.67,223.1,222.21,222.42,14378.0,209.7724,210.1775,209.339,209.5368,14378.0
2022-09-23 10:00:00,222.46,223.71,222.46,223.47,12542.0,209.5745,210.7521,209.5745,210.526,12542.0
2022-09-23 10:10:00,223.49,223.94,223.11,223.87,15919.0,210.5449,210.9688,210.1869,210.9029,15919.0
2022-09-23 10:20:00,223.76,223.77,223.22,223.64,13836.0,210.7992,210.8087,210.2905,210.6862,13836.0
2022-09-23 10:30:00,223.5,223.74,222.72,222.97,5843.0,210.5543,210.7804,209.8195,210.055,5843.0
2022-09-23 10:40:00,222.73,222.86,222.23,222.25,6522.0,209.8289,209.9514,209.3579,209.3767,6522.0
2022-09-23 10:50:00,222.21,222.35,221.54,221.54,20847.0,209.339,209.4709,208.7078,208.7078,20847.0
2022-09-23 11:00:00,221.59,221.75,221.34,221.64,6445.0,208.7549,208.9057,208.5194,208.802,6445.0
2022-09-23 11:10:00,221.71,222.33,221.71,222.31,11149.0,208.868,209.4521,208.868,209.4332,11149.0
2022-09-23 11:20:00,222.22,222.52,221.93,222.27,15614.0,209.3484,209.6311,209.0752,209.3955,15614.0
2022-09-23 11:30:00,222.3,222.48,221.24,221.24,5317.0,209.4238,209.5934,208.4252,208.4252,5317.0
2022-09-23 11:40:00,221.13,221.31,219.68,220.0,9367.0,208.3216,208.4911,206.9556,207.257,9367.0
2022-09-23 11:50:00,220.17,220.19,219.75,220.14,6432.0,207.4172,207.436,207.0215,207.3889,6432.0
2022-09-23 12:00:00,220.29,220.33,219.87,220.31,6701.0,207.5302,207.5679,207.1345,207.5491,6701.0
2022-09-23 12:10:00,220.22,220.47,220.04,220.32,5489.0,207.4643,207.6998,207.2947,207.5585,5489.0
2022-09-23 12:20:00,220.37,220.38,219.87,219.89,6545.0,207.6056,207.615,207.1345,207.1534,6545.0
2022-09-23 12:30:00,219.8,219.8,219.06,219.08,7699.0,207.0686,207.0686,206.3715,206.3903,7699.0
2022-09-23 12:40:00,219.09,219.82,219.02,219.82,7517.0,206.3997,207.0874,206.3338,207.0874,7517.0
2022-09-23 12:50:00,219.84,220.53,219.83,220.53,9918.0,207.1063,207.7563,207.0969,207.7563,9918.0
2022-09-23 13:00:00,220.43,220.89,220.42,220.61,7482.0,207.6621,208.0955,207.6527,207.8317,7482.0
2022-09-23 13:10:00,220.62,221.19,220.4,221.19,6799.0,207.8411,208.3781,207.6339,208.3781,6799.0
2022-09-23 13:20:00,221.2,221.21,220.32,220.4,4887.0,208.3875,208.3969,207.5585,207.6339,4887.0
2022-09-23 13:30:00,220.28,220.68,220.22,220.29,7604.0,207.5208,207.8976,207.4643,207.5302,7604.0
2022-09-23 13:40:00,220.22,220.71,220.14,220.61,4808.0,207.4643,207.9259,207.3889,207.8317,4808.0
2022-09-23 13:50:00,220.49,221.04,220.46,220.95,10744.0,207.7186,208.2368,207.6904,208.152,10744.0
2022-09-23 14:00:00,220.85,221.08,220.52,220.52,10487.0,208.0578,208.2745,207.7469,207.7469,10487.0
2022-09-23 14:10:00,220.7,220.7,219.88,220.0,3776.0,207.9165,207.9165,207.144,207.257,3776.0
2022-09-23 14:20:00,220.02,220.37,220.0,220.16,3778.0,207.2759,207.6056,207.257,207.4078,3778.0
2022-09-23 14:30:00,220.19,220.41,219.98,220.09,7883.0,207.436,207.6433,207.2382,207.3418,7883.0
2022-09-23 14:40:00,220.09,220.42,219.9,220.18,10421.0,207.3418,207.6527,207.1628,207.4266,10421.0
2022-09-23 14:50:00,220.15,220.34,219.81,220.03,10152.0,207.3983,207.5773,207.078,207.2853,10152.0
2022-09-23 15:00:00,219.95,221.54,219.88,221.16,7701.0,207.2099,208.7078,207.144,208.3498,7701.0
2022-09-23 15:10:00,221.4,222.08,221.18,221.63,15925.0,208.5759,209.2165,208.3687,208.7926,15925.0
2022-09-23 15:20:00,221.55,221.84,221.07,221.47,9223.0,208.7172,208.9904,208.265,208.6419,9223.0
2022-09-23 15:30:00,221.52,221.79,221.14,221.79,9777.0,208.689,208.9433,208.331,208.9433,9777.0
2022-09-23 15:40:00,221.66,222.04,221.36,221.57,13182.0,208.8209,209.1789,208.5382,208.7361,13182.0
2022-09-23 15:50:00,221.57,222.11,221.21,222.02,71349.0,208.7361,209.2448,208.3969,209.16,71349.0
2022-09-26 09:30:00,221.32,222.49,220.9,222.0,29776.0,208.5006,209.6028,208.1049,209.1412,29776.0
2022-09-26 09:40:00,221.92,222.76,221.26,222.21,8624.0,209.0658,209.8572,208.444,209.339,8624.0
2022-09-26 09:50:00,222.2,222.45,221.77,222.34,12844.0,209.3296,209.5651,208.9245,209.4615,12844.0
2022-09-26 10:00:00,222.36,222.67,221.98,222.35,10568.0,209.4803,209.7724,209.1223,209.4709,10568.0
2022-09-26 10:10:00,222.41,223.66,222.0,223.56,6819.0,209.5274,210.705,209.1412,210.6108,6819.0
2022-09-26 10:20:00,223.47,224.05,223.4,223.7,10494.0,210.526,211.0724,210.4601,210.7427,10494.0
2022-09-26 10:30:00,223.53,223.75,223.37,223.66,5442.0,210.5826,210.7898,210.4318,210.705,5442.0
2022-09-26 10:40:00,223.64,223.96,223.29,223.36,9109.0,210.6862,210.9876,210.3565,210.4224,9109.0
2022-09-26 10:50:00,223.29,223.77,223.18,223.57,7407.0,210.3565,210.8087,210.2528,210.6202,7407.0
2022-09-26 11:00:00,223.48,223.67,222.74,222.76,5700.0,210.5354,210.7144,209.8383,209.8572,5700.0
2022-09-26 11:10:00,222.68,222.69,221.8,221.8,5033.0,209.7818,209.7912,208.9528,208.9528,5033.0
2022-09-26 11:20:00,221.61,222.08,221.4,221.57,3465.0,208.7738,209.2165,208.5759,208.7361,3465.0
2022-09-26 11:30:00,221.46,221.62,221.18,221.32,5542.0,208.6325,208.7832,208.3687,208.5006,5542.0
2022-09-26 11:40:00,221.55,221.62,220.87,221.45,2805.0,208.7172,208.7832,208.0766,208.623,2805.0
2022-09-26 11:50:00,221.46,221.94,221.23,221.78,4345.0,208.6325,209.0846,208.4158,208.9339,4345.0
2022-09-26 12:00:00,221.77,221.77,221.35,221.52,5597.0,208.9245,208.9245,208.5288,208.689,5597.0
2022-09-26 12:10:00,221.4,221.47,221.16,221.16,3989.0,208.5759,208.6419,208.3498,208.3498,3989.0
2022-09-26 12:20:00,221.18,221.21,220.35,220.47,6313.0,208.3687,208.3969,207.5867,207.6998,6313.0
2022-09-26 12:30:00,220.42,220.57,220.28,220.29,5310.0,207.6527,207.794,207.5208,207.5302,5310.0
2022-09-26 12:40:00,220.3,220.87,220.15,220.78,2378.0,207.5396,208.0766,207.3983,207.9918,2378.0
2022-09-26 12:50:00,220.76,220.95,220.64,220.95,4935.0,207.973,208.152,207.8599,208.152,4935.0
2022-09-26 13:00:00,220.82,220.82,220.02,220.2,5625.0,208.0295,208.0295,207.2759,207.4454,5625.0
2022-09-26 13:10:00,220.14,220.14,219.63,219.75,4927.0,207.3889,207.3889,206.9085,207.0215,4927.0
2022-09-26 13:20:00,219.74,219.87,219.23,219.74,5112.0,207.0121,207.1345,206.5316,207.0121,5112.0
2022-09-26 13:30:00,219.74,220.49,219.74,220.33,8882.0,207.0121,207.7186,207.0121,207.5679,8882.0
2022-09-26 13:40:00,220.23,220.58,220.08,220.45,5213.0,207.4737,207.8034,207.3324,207.681,5213.0
2022-09-26 13:50:00,220.5,220.66,220.02,220.02,8442.0,207.7281,207.8788,207.2759,207.2759,8442.0
2022-09-26 14:00:00,220.0,220.6,219.97,220.57,13771.0,207.257,207.8223,207.2288,207.794,13771.0
2022-09-26 14:10:00,220.51,220.98,220.39,220.81,7929.0,207.7375,208.1803,207.6244,208.0201,7929.0
2022-09-26 14:20:00,220.86,220.86,220.3,220.43,9626.0,208.0672,208.0672,207.5396,207.6621,9626.0
2022-09-26 14:30:00,220.35,220.77,220.31,220.73,17265.0,207.5867,207.9824,207.5491,207.9447,17265.0
2022-09-26 14:40:00,220.8,221.35,220.49,221.23,16445.0,208.0107,208.5288,207.7186,208.4158,16445.0
2022-09-26 14:50:00,221.24,221.43,220.94,221.06,14343.0,208.4252,208.6042,208.1426,208.2556,14343.0
2022-09-26 15:00:00,221.17,221.8,221.17,221.8,11112.0,208.3592,208.9528,208.3592,208.9528,11112.0
2022-09-26 15:10:00,221.75,221.75,220.71,221.21,14292.0,208.9057,208.9057,207.9259,208.3969,14292.0
2022-09-26 15:20:00,221.14,221.3,220.77,221.06,8196.0,208.331,208.4817,207.9824,208.2556,8196.0
2022-09-26 15:30:00,221.03,221.21,220.58,220.86,12681.0,208.2274,208.3969,207.8034,208.0672,12681.0
2022-09-26 15:40:00,220.79,221.45,220.79,221.37,15773.0,208.0013,208.623,208.0013,208.5477,15773.0
2022-09-26 15:50:00,221.31,222.25,220.35,220.67,64186.0,208.4911,209.3767,207.5867,207.8882,64186.0
2022-09-27 09:30:00,222.43,222.75,221.63,222.62,18648.0,209.5463,209.8477,208.7926,209.7253,18648.0
2022-09-27 09:40:00,222.73,222.98,222.11,222.43,7224.0,209.8289,210.0644,209.2448,209.5463,7224.0
2022-09-27 09:50:00,222.38,222.78,222.02,222.42,8441.0,209.4992,209.876,209.16,209.5368,8441.0
2022-09-27 10:00:00,222.62,222.62,221.3,221.31,5469.0,209.7253,209.7253,208.4817,208.4911,5469.0
2022-09-27 10:10:00,221.48,221.66,221.34,221.59,3559.0,208.6513,208.8209,208.5194,208.7549,3559.0
2022-09-27 10:20:00,221.49,222.27,221.49,221.55,7494.0,208.6607,209.3955,208.6607,208.7172,7494.0
2022-09-27 10:30:00,221.7,222.41,221.7,222.32,8010.0,208.8586,209.5274,208.8586,209.4426,8010.0
2022-09-27 10:40:00,222.18,222.76,222.05,222.76,3735.0,209.3107,209.8572,209.1883,209.8572,3735.0
2022-09-27 10:50:00,222.71,222.89,222.37,222.39,11453.0,209.81,209.9796,209.4897,209.5086,11453.0
2022-09-27 11:00:00,222.5,222.59,221.92,222.41,5882.0,209.6122,209.697,209.0658,209.5274,5882.0
2022-09-27 11:10:00,222.54,222.55,222.08,222.3,3279.0,209.6499,209.6593,209.2165,209.4238,3279.0
2022-09-27 11:20:00,222.22,222.22,220.71,220.83,7059.0,209.3484,209.3484,207.9259,208.0389,7059.0
2022-09-27 11:30:00,220.8,221.53,220.77,221.25,10010.0,208.0107,208.6984,207.9824,208.4346,10010.0
2022-09-27 11:40:00,221.13,221.51,220.9,220.95,3700.0,208.3216,208.6796,208.1049,208.152,3700.0
2022-09-27 11:50:00,220.97,221.11,220.53,220.53,7569.0,208.1708,208.3027,207.7563,207.7563,7569.0
2022-09-27 12:00:00,220.24,220.26,219.81,220.01,3174.0,207.4831,207.502,207.078,207.2664,3174.0
2022-09-27 12:10:00,219.83,219.83,218.93,218.93,3838.0,207.0969,207.0969,206.249,206.249,3838.0
2022-09-27 12:20:00,219.04,219.15,218.84,219.03,4027.0,206.3526,206.4563,206.1642,206.3432,4027.0
2022-09-27 12:30:00,219.03,219.43,218.92,219.12,3135.0,206.3432,206.72,206.2396,206.428,3135.0
2022-09-27 12:40:00,218.95,219.27,218.85,219.27,3824.0,206.2678,206.5693,206.1736,206.5693,3824.0
2022-09-27 12:50:00,219.03,219.63,218.7,219.39,2537.0,206.3432,206.9085,206.0323,206.6824,2537.0
2022-09-27 13:00:00,219.19,219.19,218.79,219.0,3449.0,206.4939,206.4939,206.1171,206.3149,3449.0
2022-09-27 13:10:00,219.07,219.07,218.66,218.86,2868.0,206.3809,206.3809,205.9946,206.1831,2868.0
2022-09-27 13:20:00,218.73,218.84,218.09,218.4,7778.0,206.0606,206.1642,205.4577,205.7497,7778.0
2022-09-27 13:30:00,218.12,218.49,217.98,218.04,2624.0,205.4859,205.8345,205.354,205.4105,2624.0
2022-09-27 13:40:00,217.96,218.26,217.83,218.08,2822.0,205.3352,205.6178,205.2127,205.4482,2822.0
2022-09-27 13:50:00,217.98,218.16,217.84,218.16,7550.0,205.354,205.5236,205.2221,205.5236,7550.0
2022-09-27 14:00:00,218.18,218.49,218.13,218.47,2885.0,205.5424,205.8345,205.4953,205.8156,2885.0
2022-09-27 14:10:00,218.41,218.45,218.04,218.21,1955.0,205.7591,205.7968,205.4105,205.5707,1955.0
2022-09-27 14:20:00,218.27,218.42,217.98,218.38,8397.0,205.6272,205.7685,205.354,205.7309,8397.0
2022-09-27 14:30:00,218.43,219.25,218.13,219.25,6553.0,205.778,206.5505,205.4953,206.5505,6553.0
2022-09-27 14:40:00,219.24,219.7,219.04,219.62,5793.0,206.541,206.9744,206.3526,206.899,5793.0
2022-09-27 14:50:00,219.6,219.6,219.17,219.34,7474.0,206.8802,206.8802,206.4751,206.6352,7474.0
2022-09-27 15:00:00,219.26,219.28,218.72,218.88,19211.0,206.5599,206.5787,206.0512,206.2019,19211.0
2022-09-27 15:10:00,218.78,218.98,218.33,218.97,11023.0,206.1077,206.2961,205.6838,206.2867,11023.0
2022-09-27 15:20:00,218.9,218.9,218.18,218.32,9936.0,206.2207,206.2207,205.5424,205.6743,9936.0
2022-09-27 15:30:00,218.39,218.39,217.56,217.72,14035.0,205.7403,205.7403,204.9584,205.1091,14035.0
2022-09-27 15:40:00,217.75,218.43,217.73,218.37,21444.0,205.1373,205.778,205.1185,205.7214,21444.0
2022-09-27 15:50:00,218.31,218.88,218.2,218.81,83788.0,205.6649,206.2019,205.5613,206.1359,83788.0
2022-09-28 09:30:00,218.26,218.27,216.16,216.77,29577.0,205.6178,205.6272,203.6394,204.2141,29577.0
2022-09-28 09:40:00,216.53,217.05,215.82,216.52,15929.0,203.988,204.4779,203.3191,203.9786,15929.0
2022-09-28 09:50:00,216.42,217.58,216.41,217.09,7366.0,203.8844,204.9772,203.875,204.5156,7366.0
2022-09-28 10:00:00,217.22,217.88,216.64,216.67,6468.0,204.638,205.2598,204.0916,204.1199,6468.0
2022-09-28 10:10:00,216.73,217.28,216.22,216.96,14905.0,204.1764,204.6946,203.696,204.3931,14905.0
2022-09-28 10:20:00,217.2,218.16,216.63,218.11,17436.0,204.6192,205.5236,204.0822,205.4765,17436.0
2022-09-28 10:30:00,218.07,218.48,217.83,218.2,8984.0,205.4388,205.8251,205.2127,205.5613,8984.0
2022-09-28 10:40:00,218.1,218.77,218.1,218.3,5178.0,205.4671,206.0983,205.4671,205.6555,5178.0
2022-09-28 10:50:00,218.2,218.53,218.03,218.15,5066.0,205.5613,205.8722,205.4011,205.5142,5066.0
2022-09-28 11:00:00,218.0,218.64,217.9,218.01,12955.0,205.3729,205.9758,205.2787,205.3823,12955.0
2022-09-28 11:10:00,218.02,218.49,218.02,218.35,10595.0,205.3917,205.8345,205.3917,205.7026,10595.0
2022-09-28 11:20:00,218.41,219.3,218.41,219.02,9394.0,205.7591,206.5976,205.7591,206.3338,9394.0
2022-09-28 11:30:00,218.98,219.54,218.7,219.06,12355.0,206.2961,206.8237,206.0323,206.3715,12355.0
2022-09-28 11:40:00,219.05,219.69,218.94,219.6,11464.0,206.362,206.965,206.2584,206.8802,11464.0
2022-09-28 11:50:00,219.67,220.28,219.67,220.28,6259.0,206.9461,207.5208,206.9461,207.5208,6259.0
2022-09-28 12:00:00,220.42,220.42,220.1,220.41,7380.0,207.6527,207.6527,207.3512,207.6433,7380.0
2022-09-28 12:10:00,220.5,221.05,220.42,221.05,8458.0,207.7281,208.2462,207.6527,208.2462,8458.0
2022-09-28 12:20:00,221.02,221.13,220.64,220.77,6964.0,208.2179,208.3216,207.8599,207.9824,6964.0
2022-09-28 12:30:00,220.83,221.04,220.6,220.62,3785.0,208.0389,208.2368,207.8223,207.8411,3785.0
2022-09-28 12:40:00,220.64,221.4,220.58,221.11,6319.0,207.8599,208.5759,207.8034,208.3027,6319.0
2022-09-28 12:50:00,220.93,221.15,220.93,221.03,3678.0,208.1332,208.3404,208.1332,208.2274,3678.0
2022-09-28 13:00:00,221.1,221.35,220.76,221.34,5007.0,208.2933,208.5288,207.973,208.5194,5007.0
2022-09-28 13:10:00,221.28,221.39,221.04,221.25,3282.0,208.4629,208.5665,208.2368,208.4346,3282.0
2022-09-28 13:20:00,221.11,221.13,220.67,220.68,2904.0,208.3027,208.3216,207.8882,207.8976,2904.0
2022-09-28 13:30:00,220.75,220.79,220.4,220.52,7940.0,207.9636,208.0013,207.6339,207.7469,7940.0
2022-09-28 13:40:00,220.53,220.73,220.14,220.18,16752.0,207.7563,207.9447,207.3889,207.4266,16752.0
2022-09-28 13:50:00,220.07,220.07,219.79,219.96,8737.0,207.323,207.323,207.0592,207.2193,8737.0
2022-09-28 14:00:00,220.02,220.37,219.96,220.37,8772.0,207.2759,207.6056,207.2193,207.6056,8772.0
2022-09-28 14:10:00,220.28,220.34,219.89,219.94,6258.0,207.5208,207.5773,207.1534,207.2005,6258.0
2022-09-28 14:20:00,219.86,219.86,219.55,219.64,22640.0,207.1251,207.1251,206.8331,206.9179,22640.0
2022-09-28 14:30:00,219.74,220.53,219.73,220.17,5690.0,207.0121,207.7563,207.0027,207.4172,5690.0
2022-09-28 14:40:00,220.12,220.13,219.78,220.02,5857.0,207.3701,207.3795,207.0498,207.2759,5857.0
2022-09-28 14:50:00,220.06,220.22,219.98,219.99,7946.0,207.3135,207.4643,207.2382,207.2476,7946.0
2022-09-28 15:00:00,219.92,220.82,219.92,220.82,7703.0,207.1817,208.0295,207.1817,208.0295,7703.0
2022-09-28 15:10:00,220.6,220.74,220.44,220.46,10149.0,207.8223,207.9542,207.6715,207.6904,10149.0
2022-09-28 15:20:00,220.52,221.07,220.4,220.65,17026.0,207.7469,208.265,207.6339,207.8694,17026.0
2022-09-28 15:30:00,220.7,221.49,220.7,221.23,14015.0,207.9165,208.6607,207.9165,208.4158,14015.0
2022-09-28 15:40:00,221.31,221.91,221.31,221.62,19746.0,208.4911,209.0564,208.4911,208.7832,19746.0
2022-09-28 15:50:00,221.39,221.53,220.44,220.59,55801.0,208.5665,208.6984,207.6715,207.8128,55801.0
2022-09-29 09:30:00,219.9,220.19,218.55,218.85,17912.0,207.1628,207.436,205.891,206.1736,17912.0
2022-09-29 09:40:00,218.38,218.58,216.85,216.89,15834.0,205.7309,205.9193,204.2895,204.3272,15834.0
2022-09-29 09:50:00,216.95,217.22,216.35,216.42,5713.0,204.3837,204.638,203.8184,203.8844,5713.0
2022-09-29 10:00:00,216.0,216.11,215.4,215.41,7970.0,203.4887,203.5923,202.9235,202.9329,7970.0
2022-09-29 10:10:00,215.45,215.88,215.25,215.6,6528.0,202.9706,203.3757,202.7822,203.1119,6528.0
2022-09-29 10:20:00,215.54,216.13,215.53,215.61,6250.0,203.0554,203.6112,203.0459,203.1213,6250.0
2022-09-29 10:30:00,215.37,215.63,215.18,215.56,7673.0,202.8952,203.1401,202.7162,203.0742,7673.0
2022-09-29 10:40:00,215.48,215.72,215.23,215.25,5206.0,202.9988,203.2249,202.7633,202.7822,5206.0
2022-09-29 10:50:00,215.32,216.25,215.32,216.03,14370.0,202.8481,203.7242,202.8481,203.517,14370.0
2022-09-29 11:00:00,215.95,216.75,215.86,216.63,14734.0,203.4416,204.1953,203.3568,204.0822,14734.0
2022-09-29 11:10:00,216.57,216.57,215.81,216.14,11711.0,204.0257,204.0257,203.3097,203.6206,11711.0
2022-09-29 11:20:00,215.87,215.87,215.12,215.58,15306.0,203.3662,203.3662,202.6597,203.093,15306.0
2022-09-29 11:30:00,215.49,215.71,215.33,215.58,5836.0,203.0083,203.2155,202.8575,203.093,5836.0
2022-09-29 11:40:00,215.54,215.85,215.34,215.56,8068.0,203.0554,203.3474,202.8669,203.0742,8068.0
2022-09-29 11:50:00,215.55,216.15,215.52,215.58,7127.0,203.0648,203.63,203.0365,203.093,7127.0
2022-09-29 12:00:00,215.62,215.95,215.56,215.95,10427.0,203.1307,203.4416,203.0742,203.4416,10427.0
2022-09-29 12:10:00,215.93,216.12,215.56,215.56,5413.0,203.4228,203.6018,203.0742,203.0742,5413.0
2022-09-29 12:20:00,215.61,215.61,215.33,215.47,3092.0,203.1213,203.1213,202.8575,202.9894,3092.0
2022-09-29 12:30:00,215.58,216.02,215.43,215.86,9218.0,203.093,203.5076,202.9517,203.3568,9218.0
2022-09-29 12:40:00,215.84,215.94,215.44,215.67,7952.0,203.338,203.4322,202.9611,203.1778,7952.0
2022-09-29 12:50:00,215.57,215.76,215.28,215.4,7010.0,203.0836,203.2626,202.8104,202.9235,7010.0
2022-09-29 13:00:00,215.25,215.41,215.11,215.12,5097.0,202.7822,202.9329,202.6503,202.6597,5097.0
2022-09-29 13:10:00,215.0,215.3,214.81,214.81,17129.0,202.5466,202.8293,202.3676,202.3676,17129.0
2022-09-29 13:20:00,214.77,214.91,214.64,214.84,11614.0,202.33,202.4618,202.2075,202.3959,11614.0
2022-09-29 13:30:00,214.71,215.09,214.59,214.87,5335.0,202.2734,202.6314,202.1604,202.4242,5335.0
2022-09-29 13:40:00,214.83,214.83,214.31,214.4,8430.0,202.3865,202.3865,201.8966,201.9814,8430.0
2022-09-29 13:50:00,214.31,214.44,213.93,213.93,5538.0,201.8966,202.0191,201.5386,201.5386,5538.0
2022-09-29 14:00:00,213.92,214.01,213.4,213.76,7905.0,201.5292,201.614,201.0393,201.3785,7905.0
2022-09-29 14:10:00,213.82,213.82,213.18,213.22,4502.0,201.435,201.435,200.8321,200.8697,4502.0
2022-09-29 14:20:00,213.22,213.34,212.88,213.15,20416.0,200.8697,200.9828,200.5494,200.8038,20416.0
2022-09-29 14:30:00,213.18,213.67,213.07,213.38,14872.0,200.8321,201.2937,200.7284,201.0205,14872.0
2022-09-29 14:40:00,213.31,213.54,213.26,213.29,12123.0,200.9545,201.1712,200.9074,200.9357,12123.0
2022-09-29 14:50:00,213.31,213.37,212.61,212.64,15322.0,200.9545,201.011,200.2951,200.3233,15322.0
2022-09-29 15:00:00,212.62,213.15,212.61,212.89,10585.0,200.3045,200.8038,200.2951,200.5588,10585.0
2022-09-29 15:10:00,212.91,213.99,212.8,213.99,13860.0,200.5777,201.5951,200.4741,201.5951,13860.0
2022-09-29 15:20:00,213.94,214.03,213.5,213.58,24933.0,201.548,201.6328,201.1335,201.2089,24933.0
2022-09-29 15:30:00,213.55,215.15,213.55,214.82,20114.0,201.1806,202.6879,201.1806,202.3771,20114.0
2022-09-29 15:40:00,214.81,214.95,214.33,214.4,22173.0,202.3676,202.4995,201.9154,201.9814,22173.0
2022-09-29 15:50:00,214.41,214.82,214.1,214.37,70275.0,201.9908,202.3771,201.6988,201.9531,70275.0
2022-09-30 09:30:00,213.23,214.68,213.02,213.27,32679.0,200.8792,202.2452,200.6813,200.9168,32679.0
2022-09-30 09:40:00,213.24,214.07,212.91,213.5,16748.0,200.8886,201.6705,200.5777,201.1335,16748.0
2022-09-30 09:50:00,213.64,214.45,213.25,214.26,10609.0,201.2654,202.0285,200.898,201.8495,10609.0
2022-09-30 10:00:00,214.26,215.0,213.86,214.78,14672.0,201.8495,202.5466,201.4727,202.3394,14672.0
2022-09-30 10:10:00,214.94,214.94,213.75,214.41,9930.0,202.4901,202.4901,201.369,201.9908,9930.0
2022-09-30 10:20:00,214.42,214.62,213.86,214.19,7589.0,202.0002,202.1886,201.4727,201.7835,7589.0
2022-09-30 10:30:00,214.33,214.74,214.22,214.61,8630.0,201.9154,202.3017,201.8118,202.1792,8630.0
2022-09-30 10:40:00,214.68,214.78,214.18,214.29,6603.0,202.2452,202.3394,201.7741,201.8778,6603.0
2022-09-30 10:50:00,214.42,214.6,214.2,214.31,13452.0,202.0002,202.1698,201.793,201.8966,13452.0
2022-09-30 11:00:00,214.38,215.09,214.31,214.95,19833.0,201.9625,202.6314,201.8966,202.4995,19833.0
2022-09-30 11:10:00,214.9,215.0,214.64,214.64,6319.0,202.4524,202.5466,202.2075,202.2075,6319.0
2022-09-30 11:20:00,214.65,215.49,214.65,215.27,9981.0,202.2169,203.0083,202.2169,202.801,9981.0
2022-09-30 11:30:00,215.49,215.51,215.09,215.17,16667.0,203.0083,203.0271,202.6314,202.7068,16667.0
2022-09-30 11:40:00,215.14,215.14,214.18,214.18,12320.0,202.6785,202.6785,201.7741,201.7741,12320.0
2022-09-30 11:50:00,214.18,214.41,213.97,214.36,6952.0,201.7741,201.9908,201.5763,201.9437,6952.0
2022-09-30 12:00:00,214.31,214.37,213.96,214.04,9284.0,201.8966,201.9531,201.5669,201.6422,9284.0
2022-09-30 12:10:00,213.99,214.48,213.98,214.34,8057.0,201.5951,202.0568,201.5857,201.9249,8057.0
2022-09-30 12:20:00,214.3,214.57,213.99,214.3,8531.0,201.8872,202.1415,201.5951,201.8872,8531.0
2022-09-30 12:30:00,214.28,214.53,214.27,214.43,19582.0,201.8683,202.1039,201.8589,202.0096,19582.0
2022-09-30 12:40:00,214.42,214.83,214.41,214.74,16367.0,202.0002,202.3865,201.9908,202.3017,16367.0
2022-09-30 12:50:00,214.75,214.78,214.48,214.54,4803.0,202.3111,202.3394,202.0568,202.1133,4803.0
2022-09-30 13:00:00,214.55,214.92,214.37,214.81,8186.0,202.1227,202.4713,201.9531,202.3676,8186.0
2022-09-30 13:10:00,214.88,214.93,214.48,214.59,6764.0,202.4336,202.4807,202.0568,202.1604,6764.0
2022-09-30 13:20:00,214.58,215.07,214.48,215.01,7082.0,202.151,202.6126,202.0568,202.5561,7082.0
2022-09-30 13:30:00,215.01,215.13,214.5,214.73,9377.0,202.5561,202.6691,202.0756,202.2923,9377.0
2022-09-30 13:40:00,214.74,214.74,214.27,214.28,4278.0,202.3017,202.3017,201.8589,201.8683,4278.0
2022-09-30 13:50:00,214.3,214.64,214.23,214.61,6202.0,201.8872,202.2075,201.8212,202.1792,6202.0
2022-09-30 14:00:00,214.54,214.66,214.28,214.35,7457.0,202.1133,202.2263,201.8683,201.9343,7457.0
2022-09-30 14:10:00,214.39,214.68,214.37,214.4,3627.0,201.972,202.2452,201.9531,201.9814,3627.0
2022-09-30 14:20:00,214.44,214.55,213.8,214.02,9008.0,202.0191,202.1227,201.4161,201.6234,9008.0
2022-09-30 14:30:00,214.08,214.23,213.83,213.83,6602.0,201.6799,201.8212,201.4444,201.4444,6602.0
2022-09-30 14:40:00,213.87,213.92,213.1,213.62,6691.0,201.4821,201.5292,200.7567,201.2466,6691.0
2022-09-30 14:50:00,213.51,213.68,213.16,213.28,5654.0,201.1429,201.3031,200.8132,200.9263,5654.0
2022-09-30 15:00:00,213.25,214.09,213.25,213.82,6713.0,200.898,201.6893,200.898,201.435,6713.0
2022-09-30 15:10:00,213.84,213.92,213.03,213.5,5154.0,201.4538,201.5292,200.6907,201.1335,5154.0
2022-09-30 15:20:00,213.54,213.91,213.2,213.91,11967.0,201.1712,201.5198,200.8509,201.5198,11967.0
2022-09-30 15:30:00,213.97,214.2,213.25,213.37,12606.0,201.5763,201.793,200.898,201.011,12606.0
2022-09-30 15:40:00,213.39,213.73,213.32,213.55,17097.0,201.0299,201.3502,200.9639,201.1806,17097.0
2022-09-30 15:50:00,213.51,213.51,212.03,212.43,153040.0,201.1429,201.1429,199.7487,200.1255,153040.0
2022-10-03 09:30:00,214.89,215.69,214.47,214.57,29389.0,202.443,203.1967,202.0473,202.1415,29389.0
2022-10-03 09:40:00,214.3,215.59,214.3,215.34,14883.0,201.8872,203.1025,201.8872,202.8669,14883.0
2022-10-03 09:50:00,215.28,215.67,214.77,215.04,15820.0,202.8104,203.1778,202.33,202.5843,15820.0
2022-10-03 10:00:00,215.5,217.75,215.27,217.33,26584.0,203.0177,205.1373,202.801,204.7417,26584.0
2022-10-03 10:10:00,217.15,217.88,217.11,217.88,21050.0,204.5721,205.2598,204.5344,205.2598,21050.0
2022-10-03 10:20:00,217.9,218.2,217.48,217.48,8722.0,205.2787,205.5613,204.883,204.883,8722.0
2022-10-03 10:30:00,217.48,217.5,216.35,216.38,9468.0,204.883,204.9018,203.8184,203.8467,9468.0
2022-10-03 10:40:00,216.37,217.28,216.27,217.16,9534.0,203.8373,204.6946,203.7431,204.5815,9534.0
2022-10-03 10:50:00,217.53,218.03,217.52,217.73,7538.0,204.9301,205.4011,204.9207,205.1185,7538.0
2022-10-03 11:00:00,217.57,218.41,217.55,218.27,13032.0,204.9678,205.7591,204.9489,205.6272,13032.0
2022-10-03 11:10:00,218.48,218.86,218.16,218.45,22880.0,205.8251,206.1831,205.5236,205.7968,22880.0
2022-10-03 11:20:00,218.43,218.94,218.34,218.7,14239.0,205.778,206.2584,205.6932,206.0323,14239.0
2022-10-03 11:30:00,218.76,219.21,218.71,219.04,21785.0,206.0888,206.5128,206.0417,206.3526,21785.0
2022-10-03 11:40:00,219.1,219.17,218.76,219.07,6468.0,206.4091,206.4751,206.0888,206.3809,6468.0
2022-10-03 11:50:00,219.23,219.43,218.96,219.06,12314.0,206.5316,206.72,206.2773,206.3715,12314.0
2022-10-03 12:00:00,219.06,219.66,218.94,219.66,18060.0,206.3715,206.9367,206.2584,206.9367,18060.0
2022-10-03 12:10:00,219.69,219.74,219.13,219.22,6189.0,206.965,207.0121,206.4374,206.5222,6189.0
2022-10-03 12:20:00,219.15,219.3,218.38,218.38,11420.0,206.4563,206.5976,205.7309,205.7309,11420.0
2022-10-03 12:30:00,218.42,218.85,218.23,218.49,4964.0,205.7685,206.1736,205.5895,205.8345,4964.0
2022-10-03 12:40:00,218.56,218.85,218.46,218.68,7799.0,205.9004,206.1736,205.8062,206.0135,7799.0
2022-10-03 12:50:00,218.68,218.91,218.37,218.86,6010.0,206.0135,206.2302,205.7214,206.1831,6010.0
2022-10-03 13:00:00,218.97,219.42,218.83,219.36,4149.0,206.2867,206.7106,206.1548,206.6541,4149.0
2022-10-03 13:10:00,219.27,219.4,219.17,219.17,4608.0,206.5693,206.6918,206.4751,206.4751,4608.0
2022-10-03 13:20:00,219.39,219.79,219.35,219.4,6279.0,206.6824,207.0592,206.6447,206.6918,6279.0
2022-10-03 13:30:00,219.45,219.86,219.4,219.69,5463.0,206.7389,207.1251,206.6918,206.965,5463.0
2022-10-03 13:40:00,219.7,220.14,219.69,219.98,5860.0,206.9744,207.3889,206.965,207.2382,5860.0
2022-10-03 13:50:00,219.95,219.95,219.32,219.47,9032.0,207.2099,207.2099,206.6164,206.7577,9032.0
2022-10-03 14:00:00,219.49,220.42,219.45,220.18,3180.0,206.7766,207.6527,206.7389,207.4266,3180.0
2022-10-03 14:10:00,220.18,220.53,220.18,220.35,5649.0,207.4266,207.7563,207.4266,207.5867,5649.0
2022-10-03 14:20:00,220.34,220.65,220.23,220.48,12741.0,207.5773,207.8694,207.4737,207.7092,12741.0
2022-10-03 14:30:00,220.51,220.71,220.41,220.7,5038.0,207.7375,207.9259,207.6433,207.9165,5038.0
2022-10-03 14:40:00,220.69,220.97,220.65,220.65,8901.0,207.9071,208.1708,207.8694,207.8694,8901.0
2022-10-03 14:50:00,220.77,221.33,220.77,221.14,5678.0,207.9824,208.51,207.9824,208.331,5678.0
2022-10-03 15:00:00,221.09,221.23,220.88,221.08,9406.0,208.2839,208.4158,208.086,208.2745,9406.0
2022-10-03 15:10:00,221.07,221.08,220.38,220.68,7903.0,208.265,208.2745,207.615,207.8976,7903.0
2022-10-03 15:20:00,220.66,220.95,220.63,220.75,8861.0,207.8788,208.152,207.8505,207.9636,8861.0
2022-10-03 15:30:00,220.64,220.82,220.34,220.35,10275.0,207.8599,208.0295,207.5773,207.5867,10275.0
2022-10-03 15:40:00,220.33,220.57,220.13,220.3,35250.0,207.5679,207.794,207.3795,207.5396,35250.0
2022-10-03 15:50:00,220.32,220.69,219.98,220.52,106177.0,207.5585,207.9071,207.2382,207.7469,106177.0
2022-10-04 09:30:00,222.05,224.14,222.05,224.02,25223.0,209.1883,211.1572,209.1883,211.0442,25223.0
2022-10-04 09:40:00,224.28,225.22,224.21,225.1,8262.0,211.2891,212.1747,211.2232,212.0616,8262.0
2022-10-04 09:50:00,225.25,225.83,225.04,225.61,10290.0,212.2029,212.7493,212.0051,212.5421,10290.0
2022-10-04 10:00:00,225.73,226.74,225.22,225.31,12556.0,212.6551,213.6066,212.1747,212.2595,12556.0
2022-10-04 10:10:00,225.27,225.44,225.06,225.23,3549.0,212.2218,212.3819,212.0239,212.1841,3549.0
2022-10-04 10:20:00,225.09,225.13,224.86,225.03,5953.0,212.0522,212.0899,211.8355,211.9957,5953.0
2022-10-04 10:30:00,224.96,225.08,224.8,224.81,2403.0,211.9297,212.0428,211.779,211.7884,2403.0
2022-10-04 10:40:00,224.79,224.79,223.63,223.78,6963.0,211.7696,211.7696,210.6768,210.8181,6963.0
2022-10-04 10:50:00,224.05,224.71,223.5,224.55,9883.0,211.0724,211.6942,210.5543,211.5435,9883.0
2022-10-04 11:00:00,224.67,224.83,224.48,224.76,5135.0,211.6565,211.8073,211.4775,211.7413,5135.0
2022-10-04 11:10:00,224.66,224.93,224.46,224.92,9618.0,211.6471,211.9015,211.4587,211.892,9618.0
2022-10-04 11:20:00,224.96,225.17,224.79,224.97,5386.0,211.9297,212.1276,211.7696,211.9391,5386.0
2022-10-04 11:30:00,225.05,225.11,224.11,224.75,4530.0,212.0145,212.071,211.129,211.7319,4530.0
2022-10-04 11:40:00,224.84,224.91,224.44,224.71,4084.0,211.8167,211.8826,211.4398,211.6942,4084.0
2022-10-04 11:50:00,224.78,224.78,224.01,224.42,10798.0,211.7601,211.7601,211.0347,211.421,10798.0
2022-10-04 12:00:00,224.53,224.82,224.38,224.82,8986.0,211.5246,211.7978,211.3833,211.7978,8986.0
2022-10-04 12:10:00,224.78,225.4,224.72,225.15,10278.0,211.7601,212.3442,211.7036,212.1087,10278.0
2022-10-04 12:20:00,225.2,225.66,225.05,225.36,6917.0,212.1558,212.5892,212.0145,212.3066,6917.0
2022-10-04 12:30:00,225.35,225.7,225.31,225.7,7695.0,212.2971,212.6269,212.2595,212.6269,7695.0
2022-10-04 12:40:00,225.63,225.64,225.18,225.39,8011.0,212.5609,212.5703,212.137,212.3348,8011.0
2022-10-04 12:50:00,225.29,225.59,225.02,225.45,8047.0,212.2406,212.5232,211.9862,212.3913,8047.0
2022-10-04 13:00:00,225.48,225.54,225.09,225.09,6471.0,212.4196,212.4761,212.0522,212.0522,6471.0
2022-10-04 13:10:00,225.22,225.34,224.59,224.59,5504.0,212.1747,212.2877,211.5812,211.5812,5504.0
2022-10-04 13:20:00,224.54,225.23,224.54,225.19,3347.0,211.5341,212.1841,211.5341,212.1464,3347.0
2022-10-04 13:30:00,225.13,225.3,225.06,225.22,8030.0,212.0899,212.25,212.0239,212.1747,8030.0
2022-10-04 13:40:00,225.12,225.37,224.91,225.26,6260.0,212.0805,212.316,211.8826,212.2123,6260.0
2022-10-04 13:50:00,225.27,225.78,225.15,225.57,10933.0,212.2218,212.7022,212.1087,212.5044,10933.0
2022-10-04 14:00:00,225.56,226.23,225.53,226.12,18034.0,212.495,213.1262,212.4667,213.0225,18034.0
2022-10-04 14:10:00,226.14,226.21,225.9,225.9,14764.0,213.0414,213.1073,212.8153,212.8153,14764.0
2022-10-04 14:20:00,225.88,225.99,225.42,225.42,8490.0,212.7964,212.9001,212.3631,212.3631,8490.0
2022-10-04 14:30:00,225.41,225.88,225.38,225.77,15735.0,212.3537,212.7964,212.3254,212.6928,15735.0
2022-10-04 14:40:00,225.79,226.19,225.73,226.08,7342.0,212.7116,213.0885,212.6551,212.9848,7342.0
2022-10-04 14:50:00,226.16,226.43,226.06,226.31,10365.0,213.0602,213.3146,212.966,213.2015,10365.0
2022-10-04 15:00:00,226.24,226.35,225.9,225.95,14119.0,213.1356,213.2392,212.8153,212.8624,14119.0
2022-10-04 15:10:00,225.9,225.97,225.49,225.8,5411.0,212.8153,212.8812,212.429,212.7211,5411.0
2022-10-04 15:20:00,225.83,226.15,225.59,226.05,6541.0,212.7493,213.0508,212.5232,212.9566,6541.0
2022-10-04 15:30:00,225.99,226.45,225.67,226.31,14047.0,212.9001,213.3334,212.5986,213.2015,14047.0
2022-10-04 15:40:00,226.3,226.57,226.14,226.36,14354.0,213.1921,213.4465,213.0414,213.2486,14354.0
2022-10-04 15:50:00,226.4,226.93,226.34,226.71,77394.0,213.2863,213.7856,213.2298,213.5784,77394.0
2022-10-05 09:30:00,225.49,225.94,224.49,225.42,21588.0,212.429,212.853,211.4869,212.3631,21588.0
2022-10-05 09:40:00,225.52,226.35,225.34,226.31,12559.0,212.4573,213.2392,212.2877,213.2015,12559.0
2022-10-05 09:50:00,226.11,226.22,225.72,226.0,4656.0,213.0131,213.1167,212.6457,212.9095,4656.0
2022-10-05 10:00:00,225.89,226.01,224.53,224.53,11865.0,212.8059,212.9189,211.5246,211.5246,11865.0
2022-10-05 10:10:00,224.61,224.85,224.42,224.63,23181.0,211.6,211.8261,211.421,211.6188,23181.0
2022-10-05 10:20:00,224.55,225.78,224.54,225.39,15187.0,211.5435,212.7022,211.5341,212.3348,15187.0
2022-10-05 10:30:00,225.38,225.91,225.38,225.73,22031.0,212.3254,212.8247,212.3254,212.6551,22031.0
2022-10-05 10:40:00,225.65,226.72,225.63,225.94,19587.0,212.5798,213.5878,212.5609,212.853,19587.0
2022-10-05 10:50:00,225.95,226.51,225.9,225.96,20029.0,212.8624,213.3899,212.8153,212.8718,20029.0
2022-10-05 11:00:00,225.97,226.13,225.47,225.76,10925.0,212.8812,213.032,212.4102,212.6834,10925.0
2022-10-05 11:10:00,225.72,226.48,225.72,226.48,5041.0,212.6457,213.3617,212.6457,213.3617,5041.0
2022-10-05 11:20:00,226.25,226.44,225.97,226.12,4372.0,213.145,213.324,212.8812,213.0225,4372.0
2022-10-05 11:30:00,226.23,226.78,226.14,226.62,4532.0,213.1262,213.6443,213.0414,213.4936,4532.0
2022-10-05 11:40:00,226.68,226.76,226.43,226.51,4190.0,213.5501,213.6255,213.3146,213.3899,4190.0
2022-10-05 11:50:00,226.58,226.83,226.33,226.62,3827.0,213.4559,213.6914,213.2204,213.4936,3827.0
2022-10-05 12:00:00,226.72,226.72,226.14,226.65,8190.0,213.5878,213.5878,213.0414,213.5218,8190.0
2022-10-05 12:10:00,226.66,227.36,226.57,227.22,10919.0,213.5313,214.1907,213.4465,214.0588,10919.0
2022-10-05 12:20:00,227.1,227.31,227.01,227.05,4714.0,213.9458,214.1436,213.861,213.8987,4714.0
2022-10-05 12:30:00,227.02,227.23,226.79,227.23,8661.0,213.8704,214.0682,213.6537,214.0682,8661.0
2022-10-05 12:40:00,227.23,227.77,227.03,227.72,4488.0,214.0682,214.577,213.8798,214.5299,4488.0
2022-10-05 12:50:00,227.8,227.9,227.58,227.74,9046.0,214.6052,214.6994,214.398,214.5487,9046.0
2022-10-05 13:00:00,227.66,228.35,227.62,227.99,9185.0,214.4733,215.1234,214.4356,214.7842,9185.0
2022-10-05 13:10:00,228.01,228.47,227.89,228.43,5778.0,214.8031,215.2364,214.69,215.1987,5778.0
2022-10-05 13:20:00,228.52,228.86,228.23,228.36,8623.0,215.2835,215.6038,215.0103,215.1328,8623.0
2022-10-05 13:30:00,228.4,228.4,228.02,228.22,4423.0,215.1705,215.1705,214.8125,215.0009,4423.0
2022-10-05 13:40:00,228.1,228.27,227.89,228.03,9182.0,214.8878,215.048,214.69,214.8219,9182.0
2022-10-05 13:50:00,228.02,228.03,227.66,227.71,4200.0,214.8125,214.8219,214.4733,214.5204,4200.0
2022-10-05 14:00:00,227.62,228.05,227.57,228.01,11399.0,214.4356,214.8407,214.3885,214.8031,11399.0
2022-10-05 14:10:00,227.99,228.45,227.94,228.38,21388.0,214.7842,215.2176,214.7371,215.1516,21388.0
2022-10-05 14:20:00,228.26,228.4,227.9,227.97,10190.0,215.0386,215.1705,214.6994,214.7654,10190.0
2022-10-05 14:30:00,228.03,228.05,227.59,227.83,7046.0,214.8219,214.8407,214.4074,214.6335,7046.0
2022-10-05 14:40:00,227.89,227.91,227.68,227.68,5978.0,214.69,214.7089,214.4922,214.4922,5978.0
2022-10-05 14:50:00,227.73,228.05,227.57,228.05,12651.0,214.5393,214.8407,214.3885,214.8407,12651.0
2022-10-05 15:00:00,228.12,228.48,228.05,228.13,6255.0,214.9067,215.2458,214.8407,214.9161,6255.0
2022-10-05 15:10:00,228.16,228.83,228.06,228.65,5436.0,214.9444,215.5756,214.8502,215.406,5436.0
2022-10-05 15:20:00,228.63,228.63,228.35,228.36,6588.0,215.3871,215.3871,215.1234,215.1328,6588.0
2022-10-05 15:30:00,228.4,228.57,228.08,228.1,12990.0,215.1705,215.3306,214.869,214.8878,12990.0
2022-10-05 15:40:00,228.02,228.02,227.62,227.72,24165.0,214.8125,214.8125,214.4356,214.5299,24165.0
2022-10-05 15:50:00,227.59,227.63,226.41,226.82,127895.0,214.4074,214.4451,213.2957,213.682,127895.0
2022-10-06 09:30:00,224.98,225.07,224.08,224.85,12386.0,213.1439,213.2292,212.2913,213.0208,12386.0
2022-10-06 09:40:00,224.99,226.1,224.55,224.55,16541.0,213.1534,214.205,212.7365,212.7365,16541.0
2022-10-06 09:50:00,224.89,225.88,224.86,224.93,8047.0,213.0587,213.9966,213.0302,213.0966,8047.0
2022-10-06 10:00:00,224.75,225.08,224.5,224.76,12918.0,212.926,213.2387,212.6892,212.9355,12918.0
2022-10-06 10:10:00,224.79,225.64,224.56,225.3,10885.0,212.9639,213.7692,212.746,213.4471,10885.0
2022-10-06 10:20:00,225.32,225.42,224.26,224.26,8799.0,213.466,213.5608,212.4618,212.4618,8799.0
2022-10-06 10:30:00,224.29,224.64,223.75,223.95,11737.0,212.4902,212.8218,211.9786,212.1681,11737.0
2022-10-06 10:40:00,224.04,224.87,224.02,224.84,10866.0,212.2534,213.0397,212.2344,213.0113,10866.0
2022-10-06 10:50:00,224.8,224.94,224.49,224.87,7899.0,212.9734,213.106,212.6797,213.0397,7899.0
2022-10-06 11:00:00,224.85,224.92,223.98,224.33,11382.0,213.0208,213.0871,212.1965,212.5281,11382.0
2022-10-06 11:10:00,224.44,225.24,224.27,225.24,8737.0,212.6323,213.3902,212.4713,213.3902,8737.0
2022-10-06 11:20:00,225.09,225.3,224.91,225.13,10409.0,213.2481,213.4471,213.0776,213.286,10409.0
2022-10-06 11:30:00,225.19,225.19,224.46,224.66,5105.0,213.3429,213.3429,212.6513,212.8408,5105.0
2022-10-06 11:40:00,224.66,224.85,224.5,224.73,5367.0,212.8408,213.0208,212.6892,212.9071,5367.0
2022-10-06 11:50:00,224.76,224.99,223.81,223.85,7766.0,212.9355,213.1534,212.0355,212.0734,7766.0
2022-10-06 12:00:00,223.86,224.12,223.66,223.83,5703.0,212.0828,212.3292,211.8934,212.0544,5703.0
2022-10-06 12:10:00,223.8,223.93,223.31,223.67,3958.0,212.026,212.1492,211.5618,211.9028,3958.0
2022-10-06 12:20:00,223.64,224.23,223.62,224.2,9547.0,211.8744,212.4334,211.8555,212.405,9547.0
2022-10-06 12:30:00,224.19,224.4,224.0,224.4,4425.0,212.3955,212.5944,212.2155,212.5944,4425.0
2022-10-06 12:40:00,224.37,224.78,224.21,224.72,15917.0,212.566,212.9544,212.4144,212.8976,15917.0
2022-10-06 12:50:00,224.71,224.91,224.14,224.33,25886.0,212.8881,213.0776,212.3481,212.5281,25886.0
2022-10-06 13:00:00,224.44,224.44,223.69,223.69,10717.0,212.6323,212.6323,211.9218,211.9218,10717.0
2022-10-06 13:10:00,223.74,224.46,223.73,224.46,5857.0,211.9692,212.6513,211.9597,212.6513,5857.0
2022-10-06 13:20:00,224.27,224.59,223.89,224.21,7823.0,212.4713,212.7744,212.1113,212.4144,7823.0
2022-10-06 13:30:00,224.1,224.1,223.39,223.4,4455.0,212.3102,212.3102,211.6376,211.647,4455.0
2022-10-06 13:40:00,223.58,224.03,223.53,223.9,5257.0,211.8176,212.2439,211.7702,212.1207,5257.0
2022-10-06 13:50:00,224.0,224.06,223.79,224.01,4118.0,212.2155,212.2723,212.0165,212.225,4118.0
2022-10-06 14:00:00,224.0,224.0,223.62,223.75,5229.0,212.2155,212.2155,211.8555,211.9786,5229.0
2022-10-06 14:10:00,223.67,223.88,223.34,223.4,7322.0,211.9028,212.1018,211.5902,211.647,7322.0
2022-10-06 14:20:00,223.4,223.8,223.39,223.71,3827.0,211.647,212.026,211.6376,211.9407,3827.0
2022-10-06 14:30:00,223.75,224.1,223.73,223.98,5103.0,211.9786,212.3102,211.9597,212.1965,5103.0
2022-10-06 14:40:00,223.93,224.14,223.51,223.51,4597.0,212.1492,212.3481,211.7513,211.7513,4597.0
2022-10-06 14:50:00,223.38,223.85,223.21,223.67,10208.0,211.6281,212.0734,211.467,211.9028,10208.0
2022-10-06 15:00:00,223.63,223.75,223.4,223.54,7153.0,211.8649,211.9786,211.647,211.7797,7153.0
2022-10-06 15:10:00,223.42,223.75,223.19,223.3,10322.0,211.666,211.9786,211.4481,211.5523,10322.0
2022-10-06 15:20:00,223.2,224.13,223.18,224.13,16241.0,211.4576,212.3386,211.4386,212.3386,16241.0
2022-10-06 15:30:00,224.24,224.26,223.9,224.16,11661.0,212.4429,212.4618,212.1207,212.3671,11661.0
2022-10-06 15:40:00,223.96,224.11,223.62,224.02,20770.0,212.1776,212.3197,211.8555,212.2344,20770.0
2022-10-06 15:50:00,224.03,224.29,223.39,223.41,76883.0,212.2439,212.4902,211.6376,211.6565,76883.0
2022-10-07 09:30:00,222.64,223.34,220.99,221.88,15337.0,210.927,211.5902,209.3638,210.207,15337.0
2022-10-07 09:40:00,222.0,222.26,221.18,221.31,9490.0,210.3207,210.567,209.5438,209.667,9490.0
2022-10-07 09:50:00,221.14,221.89,220.83,221.34,10855.0,209.5059,210.2165,209.2123,209.6954,10855.0
2022-10-07 10:00:00,221.27,221.77,221.12,221.71,17753.0,209.6291,210.1028,209.487,210.046,17753.0
2022-10-07 10:10:00,221.65,223.02,221.62,222.94,16303.0,209.9891,211.287,209.9607,211.2112,16303.0
2022-10-07 10:20:00,223.04,224.07,222.92,223.81,17385.0,211.306,212.2818,211.1923,212.0355,17385.0
2022-10-07 10:30:00,223.81,224.11,222.99,223.45,14855.0,212.0355,212.3197,211.2586,211.6944,14855.0
2022-10-07 10:40:00,223.51,223.85,223.08,223.63,7818.0,211.7513,212.0734,211.3439,211.8649,7818.0
2022-10-07 10:50:00,223.59,223.84,223.06,223.27,8882.0,211.8271,212.0639,211.3249,211.5239,8882.0
2022-10-07 11:00:00,223.38,223.65,223.19,223.22,9940.0,211.6281,211.8839,211.4481,211.4765,9940.0
2022-10-07 11:10:00,223.32,223.8,222.88,222.94,15219.0,211.5713,212.026,211.1544,211.2112,15219.0
2022-10-07 11:20:00,222.98,223.73,222.98,223.61,47742.0,211.2491,211.9597,211.2491,211.846,47742.0
2022-10-07 11:30:00,223.63,223.63,222.78,223.47,19160.0,211.8649,211.8649,211.0597,211.7134,19160.0
2022-10-07 11:40:00,223.45,223.69,222.75,222.89,21512.0,211.6944,211.9218,211.0312,211.1639,21512.0
2022-10-07 11:50:00,222.9,223.12,222.78,222.92,7665.0,211.1734,211.3818,211.0597,211.1923,7665.0
2022-10-07 12:00:00,222.77,223.28,222.62,223.16,19090.0,211.0502,211.5334,210.9081,211.4197,19090.0
2022-10-07 12:10:00,223.19,223.31,222.54,222.73,25676.0,211.4481,211.5618,210.8323,211.0123,25676.0
2022-10-07 12:20:00,222.77,222.79,221.9,221.98,26586.0,211.0502,211.0691,210.226,210.3018,26586.0
2022-10-07 12:30:00,221.94,222.58,221.94,222.43,18205.0,210.2639,210.8702,210.2639,210.7281,18205.0
2022-10-07 12:40:00,222.35,222.55,222.18,222.35,5220.0,210.6523,210.8418,210.4912,210.6523,5220.0
2022-10-07 12:50:00,222.21,222.24,221.51,221.64,13961.0,210.5197,210.5481,209.8565,209.9796,13961.0
2022-10-07 13:00:00,221.67,221.67,221.07,221.07,6196.0,210.0081,210.0081,209.4396,209.4396,6196.0
2022-10-07 13:10:00,221.16,221.91,221.16,221.91,12620.0,209.5249,210.2354,209.5249,210.2354,12620.0
2022-10-07 13:20:00,221.78,222.57,221.77,222.0,12014.0,210.1123,210.8607,210.1028,210.3207,12014.0
2022-10-07 13:30:00,221.99,222.75,221.97,222.75,9699.0,210.3112,211.0312,210.2923,211.0312,9699.0
2022-10-07 13:40:00,222.88,223.28,222.8,223.0,12195.0,211.1544,211.5334,211.0786,211.2681,12195.0
2022-10-07 13:50:00,223.0,223.15,222.73,223.11,7423.0,211.2681,211.4102,211.0123,211.3723,7423.0
2022-10-07 14:00:00,223.11,223.54,223.02,223.28,10507.0,211.3723,211.7797,211.287,211.5334,10507.0
2022-10-07 14:10:00,223.25,223.31,222.76,222.93,8706.0,211.5049,211.5618,211.0407,211.2018,8706.0
2022-10-07 14:20:00,222.92,223.44,222.92,223.07,15047.0,211.1923,211.6849,211.1923,211.3344,15047.0
2022-10-07 14:30:00,223.01,223.35,222.82,223.29,16721.0,211.2776,211.5997,211.0976,211.5428,16721.0
2022-10-07 14:40:00,223.27,223.54,223.24,223.49,15082.0,211.5239,211.7797,211.4955,211.7323,15082.0
2022-10-07 14:50:00,223.6,223.87,223.44,223.65,12800.0,211.8365,212.0923,211.6849,211.8839,12800.0
2022-10-07 15:00:00,223.62,223.84,223.32,223.32,10089.0,211.8555,212.0639,211.5713,211.5713,10089.0
2022-10-07 15:10:00,223.29,223.64,222.84,222.86,8412.0,211.5428,211.8744,211.1165,211.1355,8412.0
2022-10-07 15:20:00,222.9,222.96,222.32,222.53,10736.0,211.1734,211.2302,210.6239,210.8228,10736.0
2022-10-07 15:30:00,222.51,223.23,222.18,223.23,22077.0,210.8039,211.486,210.4912,211.486,22077.0
2022-10-07 15:40:00,223.1,223.7,222.93,223.0,29755.0,211.3628,211.9313,211.2018,211.2681,29755.0
2022-10-07 15:50:00,223.02,223.97,223.02,223.76,103755.0,211.287,212.1871,211.287,211.9881,103755.0
2022-10-10 09:30:00,226.2,228.64,225.77,228.27,36518.0,214.2997,216.6114,213.8924,216.2608,36518.0
2022-10-10 09:40:00,228.25,228.72,227.65,227.89,13802.0,216.2419,216.6872,215.6735,215.9008,13802.0
2022-10-10 09:50:00,227.8,228.09,226.11,226.11,6221.0,215.8156,216.0903,214.2145,214.2145,6221.0
2022-10-10 10:00:00,226.06,226.35,225.12,225.12,17555.0,214.1671,214.4418,213.2766,213.2766,17555.0
2022-10-10 10:10:00,225.29,225.38,224.91,225.24,6771.0,213.4376,213.5229,213.0776,213.3902,6771.0
2022-10-10 10:20:00,225.13,226.19,225.13,226.09,8064.0,213.286,214.2903,213.286,214.1955,8064.0
2022-10-10 10:30:00,226.09,226.61,224.93,225.14,8881.0,214.1955,214.6882,213.0966,213.2955,8881.0
2022-10-10 10:40:00,225.02,225.38,224.71,224.72,8826.0,213.1818,213.5229,212.8881,212.8976,8826.0
2022-10-10 10:50:00,224.86,225.02,224.51,224.89,4286.0,213.0302,213.1818,212.6987,213.0587,4286.0
2022-10-10 11:00:00,224.8,224.8,224.13,224.38,5600.0,212.9734,212.9734,212.3386,212.5755,5600.0
2022-10-10 11:10:00,224.13,224.98,224.13,224.89,20248.0,212.3386,213.1439,212.3386,213.0587,20248.0
2022-10-10 11:20:00,224.96,225.51,224.94,225.08,6965.0,213.125,213.646,213.106,213.2387,6965.0
2022-10-10 11:30:00,224.94,225.12,224.7,224.7,5036.0,213.106,213.2766,212.8787,212.8787,5036.0
2022-10-10 11:40:00,224.45,224.7,224.14,224.7,4701.0,212.6418,212.8787,212.3481,212.8787,4701.0
2022-10-10 11:50:00,224.63,225.24,224.63,225.17,6853.0,212.8123,213.3902,212.8123,213.3239,6853.0
2022-10-10 12:00:00,225.19,225.35,224.99,225.02,2868.0,213.3429,213.4945,213.1534,213.1818,2868.0
2022-10-10 12:10:00,224.97,225.12,224.81,224.83,3845.0,213.1344,213.2766,212.9829,213.0018,3845.0
2022-10-10 12:20:00,224.8,224.82,224.01,224.01,4958.0,212.9734,212.9923,212.225,212.225,4958.0
2022-10-10 12:30:00,224.05,224.26,223.71,223.94,4685.0,212.2629,212.4618,211.9407,212.1586,4685.0
2022-10-10 12:40:00,223.85,223.94,223.63,223.64,3813.0,212.0734,212.1586,211.8649,211.8744,3813.0
2022-10-10 12:50:00,223.49,223.5,223.13,223.15,6976.0,211.7323,211.7418,211.3913,211.4102,6976.0
2022-10-10 13:00:00,223.16,223.51,223.02,223.51,4711.0,211.4197,211.7513,211.287,211.7513,4711.0
2022-10-10 13:10:00,223.34,224.07,223.25,223.61,6657.0,211.5902,212.2818,211.5049,211.846,6657.0
2022-10-10 13:20:00,223.77,223.81,223.31,223.31,6724.0,211.9976,212.0355,211.5618,211.5618,6724.0
2022-10-10 13:30:00,223.2,224.02,223.12,224.02,7477.0,211.4576,212.2344,211.3818,212.2344,7477.0
2022-10-10 13:40:00,224.17,225.39,223.93,225.39,4465.0,212.3765,213.5324,212.1492,213.5324,4465.0
2022-10-10 13:50:00,225.14,225.51,225.09,225.11,3380.0,213.2955,213.646,213.2481,213.2671,3380.0
2022-10-10 14:00:00,225.2,225.38,224.88,225.0,5943.0,213.3523,213.5229,213.0492,213.1629,5943.0
2022-10-10 14:10:00,225.08,225.27,224.93,225.05,4688.0,213.2387,213.4187,213.0966,213.2102,4688.0
2022-10-10 14:20:00,225.06,225.06,224.54,225.01,3270.0,213.2197,213.2197,212.7271,213.1723,3270.0
2022-10-10 14:30:00,224.9,225.68,224.87,225.68,4593.0,213.0681,213.8071,213.0397,213.8071,4593.0
2022-10-10 14:40:00,225.72,225.76,225.17,225.33,7781.0,213.845,213.8829,213.3239,213.4755,7781.0
2022-10-10 14:50:00,225.37,225.56,225.24,225.3,6273.0,213.5134,213.6934,213.3902,213.4471,6273.0
2022-10-10 15:00:00,225.35,225.51,225.05,225.32,4898.0,213.4945,213.646,213.2102,213.466,4898.0
2022-10-10 15:10:00,225.3,225.86,225.28,225.79,8664.0,213.4471,213.9776,213.4281,213.9113,8664.0
2022-10-10 15:20:00,225.79,226.28,225.44,225.44,8265.0,213.9113,214.3755,213.5797,213.5797,8265.0
2022-10-10 15:30:00,225.5,225.95,225.38,225.65,25798.0,213.6366,214.0629,213.5229,213.7787,25798.0
2022-10-10 15:40:00,225.58,225.98,225.17,225.73,21241.0,213.7124,214.0913,213.3239,213.8545,21241.0
2022-10-10 15:50:00,225.9,226.15,225.29,225.3,57764.0,214.0155,214.2524,213.4376,213.4471,57764.0
2022-10-11 09:30:00,226.58,227.22,226.04,226.39,30848.0,214.6597,215.2661,214.1482,214.4797,30848.0
2022-10-11 09:40:00,226.54,227.57,226.53,226.62,11483.0,214.6219,215.5977,214.6124,214.6976,11483.0
2022-10-11 09:50:00,226.76,227.13,226.48,227.04,12245.0,214.8303,215.1808,214.565,215.0955,12245.0
2022-10-11 10:00:00,227.13,227.26,226.76,226.79,9477.0,215.1808,215.304,214.8303,214.8587,9477.0
2022-10-11 10:10:00,226.76,227.5,226.47,227.19,12790.0,214.8303,215.5313,214.5555,215.2377,12790.0
2022-10-11 10:20:00,227.19,227.31,226.93,227.31,5792.0,215.2377,215.3513,214.9913,215.3513,5792.0
2022-10-11 10:30:00,227.33,227.41,226.67,227.39,8007.0,215.3703,215.4461,214.745,215.4271,8007.0
2022-10-11 10:40:00,227.35,228.0,227.35,227.98,6763.0,215.3892,216.005,215.3892,215.9861,6763.0
2022-10-11 10:50:00,228.1,228.47,227.9,227.96,11773.0,216.0998,216.4503,215.9103,215.9671,11773.0
2022-10-11 11:00:00,227.91,228.64,227.91,228.4,15026.0,215.9198,216.6114,215.9198,216.384,15026.0
2022-10-11 11:10:00,228.29,228.81,228.18,228.56,5888.0,216.2798,216.7724,216.1756,216.5356,5888.0
2022-10-11 11:20:00,228.61,228.72,228.22,228.48,11311.0,216.583,216.6872,216.2135,216.4598,11311.0
2022-10-11 11:30:00,228.54,228.9,228.54,228.66,6724.0,216.5166,216.8577,216.5166,216.6303,6724.0
2022-10-11 11:40:00,228.81,229.66,228.58,229.48,11283.0,216.7724,217.5777,216.5545,217.4072,11283.0
2022-10-11 11:50:00,229.44,229.58,229.11,229.39,15093.0,217.3693,217.5019,217.0566,217.3219,15093.0
2022-10-11 12:00:00,229.32,229.32,228.35,228.55,21278.0,217.2556,217.2556,216.3366,216.5261,21278.0
2022-10-11 12:10:00,228.65,229.1,228.64,229.1,3871.0,216.6208,217.0472,216.6114,217.0472,3871.0
2022-10-11 12:20:00,229.15,229.66,229.09,229.57,8155.0,217.0945,217.5777,217.0377,217.4924,8155.0
2022-10-11 12:30:00,229.81,230.0,229.74,230.0,3851.0,217.7198,217.8998,217.6535,217.8998,3851.0
2022-10-11 12:40:00,230.0,230.49,229.92,230.39,10736.0,217.8998,218.364,217.824,218.2693,10736.0
2022-10-11 12:50:00,230.38,230.38,230.04,230.36,3279.0,218.2598,218.2598,217.9377,218.2409,3279.0
2022-10-11 13:00:00,230.37,230.54,230.12,230.52,7125.0,218.2504,218.4114,218.0135,218.3925,7125.0
2022-10-11 13:10:00,230.47,230.52,230.05,230.37,5111.0,218.3451,218.3925,217.9472,218.2504,5111.0
2022-10-11 13:20:00,230.48,230.53,230.0,230.17,8023.0,218.3546,218.4019,217.8998,218.0609,8023.0
2022-10-11 13:30:00,230.29,230.52,230.07,230.2,7711.0,218.1746,218.3925,217.9661,218.0893,7711.0
2022-10-11 13:40:00,230.11,230.5,230.01,230.01,6658.0,218.004,218.3735,217.9093,217.9093,6658.0
2022-10-11 13:50:00,229.97,230.29,229.89,230.0,4297.0,217.8714,218.1746,217.7956,217.8998,4297.0
2022-10-11 14:00:00,230.06,230.06,229.49,229.65,10941.0,217.9567,217.9567,217.4167,217.5682,10941.0
2022-10-11 14:10:00,229.61,229.67,229.38,229.4,3909.0,217.5303,217.5872,217.3124,217.3314,3909.0
2022-10-11 14:20:00,229.33,229.9,229.32,229.86,5807.0,217.2651,217.8051,217.2556,217.7672,5807.0
2022-10-11 14:30:00,229.95,230.31,229.9,230.17,4503.0,217.8525,218.1935,217.8051,218.0609,4503.0
2022-10-11 14:40:00,230.17,230.35,228.88,228.89,6383.0,218.0609,218.2314,216.8387,216.8482,6383.0
2022-10-11 14:50:00,229.04,229.1,227.73,227.81,8053.0,216.9903,217.0472,215.7492,215.825,8053.0
2022-10-11 15:00:00,227.73,227.83,227.26,227.3,10012.0,215.7492,215.844,215.304,215.3419,10012.0
2022-10-11 15:10:00,227.38,227.43,226.84,227.3,6815.0,215.4177,215.465,214.9061,215.3419,6815.0
2022-10-11 15:20:00,227.27,227.63,226.94,227.37,9780.0,215.3134,215.6545,215.0008,215.4082,9780.0
2022-10-11 15:30:00,227.31,227.69,226.88,227.65,12850.0,215.3513,215.7114,214.944,215.6735,12850.0
2022-10-11 15:40:00,227.42,227.91,227.25,227.89,22494.0,215.4556,215.9198,215.2945,215.9008,22494.0
2022-10-11 15:50:00,227.84,228.05,227.21,227.67,67527.0,215.8535,216.0524,215.2566,215.6924,67527.0
2022-10-12 09:30:00,226.23,227.0,225.84,226.48,24287.0,214.3282,215.0577,213.9587,214.565,24287.0
2022-10-12 09:40:00,226.29,226.49,225.44,225.62,7865.0,214.385,214.5745,213.5797,213.7503,7865.0
2022-10-12 09:50:00,225.53,226.48,225.45,226.48,8103.0,213.665,214.565,213.5892,214.565,8103.0
2022-10-12 10:00:00,226.44,226.79,225.95,225.95,4824.0,214.5271,214.8587,214.0629,214.0629,4824.0
2022-10-12 10:10:00,226.16,226.28,225.7,226.12,6299.0,214.2618,214.3755,213.826,214.2239,6299.0
2022-10-12 10:20:00,226.05,226.05,225.14,225.37,7773.0,214.1576,214.1576,213.2955,213.5134,7773.0
2022-10-12 10:30:00,225.33,226.05,225.33,225.7,8356.0,213.4755,214.1576,213.4755,213.826,8356.0
2022-10-12 10:40:00,225.6,225.67,225.28,225.36,8533.0,213.7313,213.7976,213.4281,213.5039,8533.0
2022-10-12 10:50:00,225.45,225.79,225.37,225.57,6587.0,213.5892,213.9113,213.5134,213.7029,6587.0
2022-10-12 11:00:00,225.5,226.24,225.48,226.11,10271.0,213.6366,214.3376,213.6176,214.2145,10271.0
2022-10-12 11:10:00,226.18,226.84,226.18,226.81,11737.0,214.2808,214.9061,214.2808,214.8776,11737.0
2022-10-12 11:20:00,226.79,226.79,226.23,226.54,18673.0,214.8587,214.8587,214.3282,214.6219,18673.0
2022-10-12 11:30:00,226.53,226.53,225.25,225.25,10649.0,214.6124,214.6124,213.3997,213.3997,10649.0
2022-10-12 11:40:00,225.24,225.84,225.24,225.64,7117.0,213.3902,213.9587,213.3902,213.7692,7117.0
2022-10-12 11:50:00,225.76,225.88,225.62,225.71,5338.0,213.8829,213.9966,213.7503,213.8355,5338.0
2022-10-12 12:00:00,225.74,226.23,225.62,225.72,9406.0,213.8639,214.3282,213.7503,213.845,9406.0
2022-10-12 12:10:00,225.76,225.76,225.42,225.56,2303.0,213.8829,213.8829,213.5608,213.6934,2303.0
2022-10-12 12:20:00,225.58,225.58,225.23,225.25,4436.0,213.7124,213.7124,213.3808,213.3997,4436.0
2022-10-12 12:30:00,225.33,225.51,224.88,225.05,8256.0,213.4755,213.646,213.0492,213.2102,8256.0
2022-10-12 12:40:00,225.01,225.14,224.93,225.07,3557.0,213.1723,213.2955,213.0966,213.2292,3557.0
2022-10-12 12:50:00,225.07,225.47,224.95,225.4,4946.0,213.2292,213.6081,213.1155,213.5418,4946.0
2022-10-12 13:00:00,225.44,225.44,225.12,225.32,4928.0,213.5797,213.5797,213.2766,213.466,4928.0
2022-10-12 13:10:00,225.28,225.28,224.97,224.98,3100.0,213.4281,213.4281,213.1344,213.1439,3100.0
2022-10-12 13:20:00,225.03,225.04,224.71,224.84,5390.0,213.1913,213.2008,212.8881,213.0113,5390.0
2022-10-12 13:30:00,224.85,224.85,224.25,224.35,8846.0,213.0208,213.0208,212.4523,212.5471,8846.0
2022-10-12 13:40:00,224.31,224.72,224.31,224.69,5469.0,212.5092,212.8976,212.5092,212.8692,5469.0
2022-10-12 13:50:00,224.62,224.86,224.6,224.84,6045.0,212.8029,213.0302,212.7839,213.0113,6045.0
2022-10-12 14:00:00,225.04,225.27,224.57,224.84,12535.0,213.2008,213.4187,212.7555,213.0113,12535.0
2022-10-12 14:10:00,224.75,225.1,224.72,225.09,4521.0,212.926,213.2576,212.8976,213.2481,4521.0
2022-10-12 14:20:00,225.11,225.26,224.67,225.22,5941.0,213.2671,213.4092,212.8502,213.3713,5941.0
2022-10-12 14:30:00,225.21,225.38,224.81,225.19,6213.0,213.3618,213.5229,212.9829,213.3429,6213.0
2022-10-12 14:40:00,225.26,225.39,224.7,224.73,7213.0,213.4092,213.5324,212.8787,212.9071,7213.0
2022-10-12 14:50:00,224.66,224.79,224.37,224.53,8076.0,212.8408,212.9639,212.566,212.7176,8076.0
2022-10-12 15:00:00,224.53,224.6,224.2,224.51,8788.0,212.7176,212.7839,212.405,212.6987,8788.0
2022-10-12 15:10:00,224.53,224.92,224.36,224.8,9068.0,212.7176,213.0871,212.5565,212.9734,9068.0
2022-10-12 15:20:00,224.81,224.94,224.23,224.23,11810.0,212.9829,213.106,212.4334,212.4334,11810.0
2022-10-12 15:30:00,224.16,224.48,224.11,224.14,20707.0,212.3671,212.6702,212.3197,212.3481,20707.0
2022-10-12 15:40:00,224.16,224.23,223.89,224.02,32392.0,212.3671,212.4334,212.1113,212.2344,32392.0
2022-10-12 15:50:00,224.07,224.07,223.3,223.31,94649.0,212.2818,212.2818,211.5523,211.5618,94649.0
2022-10-13 09:30:00,220.44,223.02,219.75,222.45,20304.0,208.8428,211.287,208.1891,210.747,20304.0
2022-10-13 09:40:00,222.45,223.18,221.88,222.79,5881.0,210.747,211.4386,210.207,211.0691,5881.0
2022-10-13 09:50:00,222.56,223.88,222.56,223.24,7768.0,210.8512,212.1018,210.8512,211.4955,7768.0
2022-10-13 10:00:00,223.24,223.9,222.76,223.28,7690.0,211.4955,212.1207,211.0407,211.5334,7690.0
2022-10-13 10:10:00,223.0,223.1,221.97,221.97,5734.0,211.2681,211.3628,210.2923,210.2923,5734.0
2022-10-13 10:20:00,221.96,221.98,221.25,221.63,6159.0,210.2828,210.3018,209.6102,209.9702,6159.0
2022-10-13 10:30:00,221.5,222.27,221.47,222.21,6564.0,209.847,210.5765,209.8186,210.5197,6564.0
2022-10-13 10:40:00,222.26,222.71,221.92,222.51,5321.0,210.567,210.9933,210.2449,210.8039,5321.0
2022-10-13 10:50:00,222.52,223.22,222.15,222.72,8144.0,210.8133,211.4765,210.4628,211.0028,8144.0
2022-10-13 11:00:00,222.74,224.26,222.63,224.26,5058.0,211.0218,212.4618,210.9176,212.4618,5058.0
2022-10-13 11:10:00,223.99,225.77,223.56,225.27,21212.0,212.206,213.8924,211.7986,213.4187,21212.0
2022-10-13 11:20:00,225.43,226.56,225.1,225.86,9517.0,213.5702,214.6408,213.2576,213.9776,9517.0
2022-10-13 11:30:00,225.72,227.64,225.72,227.06,12675.0,213.845,215.664,213.845,215.1145,12675.0
2022-10-13 11:40:00,227.26,227.94,225.84,226.02,13708.0,215.304,215.9482,213.9587,214.1292,13708.0
2022-10-13 11:50:00,225.75,226.48,225.67,226.27,4768.0,213.8734,214.565,213.7976,214.3661,4768.0
2022-10-13 12:00:00,226.45,227.21,226.38,226.49,8877.0,214.5366,215.2566,214.4703,214.5745,8877.0
2022-10-13 12:10:00,226.5,226.6,225.38,225.62,7907.0,214.584,214.6787,213.5229,213.7503,7907.0
2022-10-13 12:20:00,225.68,226.28,225.56,225.76,5884.0,213.8071,214.3755,213.6934,213.8829,5884.0
2022-10-13 12:30:00,225.68,226.09,225.52,225.96,7719.0,213.8071,214.1955,213.6555,214.0724,7719.0
2022-10-13 12:40:00,226.21,227.19,226.21,227.19,7288.0,214.3092,215.2377,214.3092,215.2377,7288.0
2022-10-13 12:50:00,227.25,227.33,226.86,227.01,2382.0,215.2945,215.3703,214.925,215.0671,2382.0
2022-10-13 13:00:00,227.12,227.27,226.83,226.84,3773.0,215.1713,215.3134,214.8966,214.9061,3773.0
2022-10-13 13:10:00,226.92,227.54,226.78,227.54,6130.0,214.9819,215.5692,214.8492,215.5692,6130.0
2022-10-13 13:20:00,227.54,228.15,227.39,227.94,5957.0,215.5692,216.1472,215.4271,215.9482,5957.0
2022-10-13 13:30:00,228.0,228.49,227.99,228.29,4509.0,216.005,216.4693,215.9956,216.2798,4509.0
2022-10-13 13:40:00,227.99,228.2,227.64,228.15,7253.0,215.9956,216.1945,215.664,216.1472,7253.0
2022-10-13 13:50:00,228.05,228.24,227.97,228.14,2596.0,216.0524,216.2324,215.9766,216.1377,2596.0
2022-10-13 14:00:00,228.12,228.34,227.9,228.07,4596.0,216.1187,216.3272,215.9103,216.0714,4596.0
2022-10-13 14:10:00,228.04,228.58,228.0,228.48,5040.0,216.0429,216.5545,216.005,216.4598,5040.0
2022-10-13 14:20:00,228.5,228.65,227.9,228.09,4325.0,216.4787,216.6208,215.9103,216.0903,4325.0
2022-10-13 14:30:00,228.24,228.8,228.23,228.72,6566.0,216.2324,216.763,216.2229,216.6872,6566.0
2022-10-13 14:40:00,228.81,229.51,228.7,229.28,6529.0,216.7724,217.4356,216.6682,217.2177,6529.0
2022-10-13 14:50:00,229.15,229.81,229.14,229.71,11476.0,217.0945,217.7198,217.0851,217.6251,11476.0
2022-10-13 15:00:00,229.71,229.92,229.37,229.9,7297.0,217.6251,217.824,217.303,217.8051,7297.0
2022-10-13 15:10:00,229.85,229.91,229.53,229.64,9633.0,217.7577,217.8146,217.4546,217.5588,9633.0
2022-10-13 15:20:00,229.63,229.7,228.8,228.91,13696.0,217.5493,217.6156,216.763,216.8672,13696.0
2022-10-13 15:30:00,228.89,229.3,228.58,229.12,13487.0,216.8482,217.2367,216.5545,217.0661,13487.0
2022-10-13 15:40:00,229.12,229.75,228.9,229.33,19919.0,217.0661,217.663,216.8577,217.2651,19919.0
2022-10-13 15:50:00,229.22,229.95,229.07,229.19,68181.0,217.1609,217.8525,217.0188,217.1324,68181.0
2022-10-14 09:30:00,230.0,230.0,228.42,229.46,30686.0,217.8998,217.8998,216.4029,217.3882,30686.0
2022-10-14 09:40:00,229.4,229.4,226.65,227.0,43415.0,217.3314,217.3314,214.7261,215.0577,43415.0
2022-10-14 09:50:00,227.14,227.48,226.2,226.48,13500.0,215.1903,215.5124,214.2997,214.565,13500.0
2022-10-14 10:00:00,225.74,226.3,225.0,225.14,7437.0,213.8639,214.3945,213.1629,213.2955,7437.0
2022-10-14 10:10:00,225.36,225.36,223.7,224.03,7433.0,213.5039,213.5039,211.9313,212.2439,7433.0
2022-10-14 10:20:00,223.79,223.86,223.13,223.84,8548.0,212.0165,212.0828,211.3913,212.0639,8548.0
2022-10-14 10:30:00,223.79,224.12,223.24,223.4,9206.0,212.0165,212.3292,211.4955,211.647,9206.0
2022-10-14 10:40:00,223.5,223.81,222.5,222.83,7830.0,211.7418,212.0355,210.7944,211.107,7830.0
2022-10-14 10:50:00,223.07,223.37,222.95,222.98,4004.0,211.3344,211.6186,211.2207,211.2491,4004.0
2022-10-14 11:00:00,223.14,223.84,223.14,223.3,6921.0,211.4007,212.0639,211.4007,211.5523,6921.0
2022-10-14 11:10:00,223.4,223.4,222.29,222.51,5595.0,211.647,211.647,210.5954,210.8039,5595.0
2022-10-14 11:20:00,222.59,223.23,222.58,222.99,6396.0,210.8797,211.486,210.8702,211.2586,6396.0
2022-10-14 11:30:00,222.9,222.9,221.75,222.11,7113.0,211.1734,211.1734,210.0839,210.4249,7113.0
2022-10-14 11:40:00,222.21,222.21,221.2,221.34,15093.0,210.5197,210.5197,209.5628,209.6954,15093.0
2022-10-14 11:50:00,221.44,221.62,220.94,221.11,4875.0,209.7902,209.9607,209.3165,209.4775,4875.0
2022-10-14 12:00:00,221.01,222.09,221.01,221.47,12614.0,209.3828,210.406,209.3828,209.8186,12614.0
2022-10-14 12:10:00,221.48,221.77,221.33,221.51,5347.0,209.8281,210.1028,209.6859,209.8565,5347.0
2022-10-14 12:20:00,221.49,221.82,221.37,221.82,4192.0,209.8375,210.1502,209.7238,210.1502,4192.0
2022-10-14 12:30:00,221.94,222.31,221.73,222.29,6290.0,210.2639,210.6144,210.0649,210.5954,6290.0
2022-10-14 12:40:00,222.53,222.84,222.36,222.4,3065.0,210.8228,211.1165,210.6618,210.6997,3065.0
2022-10-14 12:50:00,222.31,222.31,221.94,222.07,2487.0,210.6144,210.6144,210.2639,210.387,2487.0
2022-10-14 13:00:00,221.99,222.42,221.54,221.63,3850.0,210.3112,210.7186,209.8849,209.9702,3850.0
2022-10-14 13:10:00,221.76,221.81,221.16,221.35,5530.0,210.0933,210.1407,209.5249,209.7049,5530.0
2022-10-14 13:20:00,221.3,221.92,221.19,221.92,1300.0,209.6575,210.2449,209.5533,210.2449,1300.0
2022-10-14 13:30:00,221.89,222.19,221.84,222.08,8212.0,210.2165,210.5007,210.1691,210.3965,8212.0
2022-10-14 13:40:00,222.16,222.31,221.8,222.18,5605.0,210.4723,210.6144,210.1312,210.4912,5605.0
2022-10-14 13:50:00,222.09,222.58,221.97,222.55,3917.0,210.406,210.8702,210.2923,210.8418,3917.0
2022-10-14 14:00:00,222.48,222.99,222.43,222.58,21255.0,210.7754,211.2586,210.7281,210.8702,21255.0
2022-10-14 14:10:00,222.42,222.47,221.69,221.7,11680.0,210.7186,210.766,210.027,210.0365,11680.0
2022-10-14 14:20:00,221.75,221.75,221.08,221.42,17270.0,210.0839,210.0839,209.4491,209.7712,17270.0
2022-10-14 14:30:00,221.33,221.7,221.21,221.5,14482.0,209.6859,210.0365,209.5723,209.847,14482.0
2022-10-14 14:40:00,221.5,221.5,221.04,221.29,8543.0,209.847,209.847,209.4112,209.6481,8543.0
2022-10-14 14:50:00,221.25,221.51,221.17,221.51,7135.0,209.6102,209.8565,209.5344,209.8565,7135.0
2022-10-14 15:00:00,221.65,222.16,221.52,221.62,7379.0,209.9891,210.4723,209.866,209.9607,7379.0
2022-10-14 15:10:00,221.55,221.66,220.99,221.36,21090.0,209.8944,209.9986,209.3638,209.7144,21090.0
2022-10-14 15:20:00,221.32,222.48,221.32,222.3,18334.0,209.6765,210.7754,209.6765,210.6049,18334.0
2022-10-14 15:30:00,222.36,222.73,222.06,222.23,17532.0,210.6618,211.0123,210.3775,210.5386,17532.0
2022-10-14 15:40:00,222.23,222.26,221.83,222.17,17550.0,210.5386,210.567,210.1596,210.4818,17550.0
2022-10-14 15:50:00,222.1,222.34,220.98,221.23,116460.0,210.4154,210.6428,209.3544,209.5912,116460.0
2022-10-17 09:30:00,224.34,227.0,224.34,226.8,22536.0,212.5376,215.0577,212.5376,214.8682,22536.0
2022-10-17 09:40:00,226.7,227.73,226.45,226.91,14786.0,214.7734,215.7492,214.5366,214.9724,14786.0
2022-10-17 09:50:00,226.9,227.68,226.74,226.97,10863.0,214.9629,215.7019,214.8113,215.0292,10863.0
2022-10-17 10:00:00,227.06,228.56,227.05,228.16,20126.0,215.1145,216.5356,215.105,216.1566,20126.0
2022-10-17 10:10:00,228.12,229.84,228.12,229.52,18549.0,216.1187,217.7482,216.1187,217.4451,18549.0
2022-10-17 10:20:00,229.71,229.83,228.34,228.83,21595.0,217.6251,217.7388,216.3272,216.7914,21595.0
2022-10-17 10:30:00,228.79,228.98,228.36,228.5,11790.0,216.7535,216.9335,216.3461,216.4787,11790.0
2022-10-17 10:40:00,228.51,228.71,227.99,227.99,5030.0,216.4882,216.6777,215.9956,215.9956,5030.0
2022-10-17 10:50:00,227.91,227.96,226.97,227.36,9623.0,215.9198,215.9671,215.0292,215.3987,9623.0
2022-10-17 11:00:00,227.43,228.35,227.43,228.21,18521.0,215.465,216.3366,215.465,216.204,18521.0
2022-10-17 11:10:00,228.28,228.41,227.39,227.64,15038.0,216.2703,216.3935,215.4271,215.664,15038.0
2022-10-17 11:20:00,227.66,227.87,227.28,227.87,17665.0,215.6829,215.8819,215.3229,215.8819,17665.0
2022-10-17 11:30:00,227.78,227.84,227.4,227.65,12486.0,215.7966,215.8535,215.4366,215.6735,12486.0
2022-10-17 11:40:00,227.64,227.78,227.31,227.59,7430.0,215.664,215.7966,215.3513,215.6166,7430.0
2022-10-17 11:50:00,227.68,228.24,227.61,227.84,5225.0,215.7019,216.2324,215.6356,215.8535,5225.0
2022-10-17 12:00:00,227.97,228.63,227.61,228.59,12014.0,215.9766,216.6019,215.6356,216.564,12014.0
2022-10-17 12:10:00,228.32,228.33,227.82,228.01,8766.0,216.3082,216.3177,215.8345,216.0145,8766.0
2022-10-17 12:20:00,227.92,228.31,227.89,228.21,7309.0,215.9293,216.2987,215.9008,216.204,7309.0
2022-10-17 12:30:00,228.16,228.44,228.08,228.22,7866.0,216.1566,216.4219,216.0808,216.2135,7866.0
2022-10-17 12:40:00,228.21,228.33,227.8,228.08,6028.0,216.204,216.3177,215.8156,216.0808,6028.0
2022-10-17 12:50:00,228.2,228.33,228.0,228.12,5580.0,216.1945,216.3177,216.005,216.1187,5580.0
2022-10-17 13:00:00,228.12,228.27,227.83,228.05,4581.0,216.1187,216.2608,215.844,216.0524,4581.0
2022-10-17 13:10:00,228.01,228.51,228.0,228.19,6265.0,216.0145,216.4882,216.005,216.185,6265.0
2022-10-17 13:20:00,228.06,228.67,228.06,228.53,8041.0,216.0619,216.6398,216.0619,216.5072,8041.0
2022-10-17 13:30:00,228.71,229.11,228.69,229.09,6340.0,216.6777,217.0566,216.6587,217.0377,6340.0
2022-10-17 13:40:00,229.06,229.33,228.85,229.33,5125.0,217.0093,217.2651,216.8103,217.2651,5125.0
2022-10-17 13:50:00,229.28,229.41,229.05,229.06,7265.0,217.2177,217.3409,216.9998,217.0093,7265.0
2022-10-17 14:00:00,229.09,229.56,229.04,229.25,7540.0,217.0377,217.483,216.9903,217.1893,7540.0
2022-10-17 14:10:00,229.25,229.27,228.66,228.78,8894.0,217.1893,217.2082,216.6303,216.744,8894.0
2022-10-17 14:20:00,228.71,228.75,228.2,228.37,6066.0,216.6777,216.7156,216.1945,216.3556,6066.0
2022-10-17 14:30:00,228.39,228.61,228.25,228.54,7475.0,216.3745,216.583,216.2419,216.5166,7475.0
2022-10-17 14:40:00,228.54,228.74,228.32,228.4,9287.0,216.5166,216.7061,216.3082,216.384,9287.0
2022-10-17 14:50:00,228.4,228.8,228.36,228.49,11739.0,216.384,216.763,216.3461,216.4693,11739.0
2022-10-17 15:00:00,228.44,228.76,228.32,228.68,9945.0,216.4219,216.7251,216.3082,216.6493,9945.0
2022-10-17 15:10:00,228.66,228.82,228.35,228.6,16709.0,216.6303,216.7819,216.3366,216.5735,16709.0
2022-10-17 15:20:00,228.52,229.06,228.46,228.86,13337.0,216.4977,217.0093,216.4408,216.8198,13337.0
2022-10-17 15:30:00,228.81,229.14,228.8,228.97,14181.0,216.7724,217.0851,216.763,216.924,14181.0
2022-10-17 15:40:00,228.96,229.45,228.94,229.18,27591.0,216.9145,217.3788,216.8956,217.123,27591.0
2022-10-17 15:50:00,229.18,229.5,228.67,228.91,112165.0,217.123,217.4261,216.6398,216.8672,112165.0
2022-10-18 09:30:00,232.5,233.99,232.02,233.84,40357.0,220.2683,221.6799,219.8136,221.5378,40357.0
2022-10-18 09:40:00,233.86,234.55,233.5,234.5,16830.0,221.5568,222.2105,221.2157,222.1631,16830.0
2022-10-18 09:50:00,234.29,234.43,232.54,232.54,9715.0,221.9641,222.0968,220.3062,220.3062,9715.0
2022-10-18 10:00:00,232.74,234.98,232.74,234.63,11450.0,220.4957,222.6178,220.4957,222.2862,11450.0
2022-10-18 10:10:00,234.76,235.29,233.42,233.79,22325.0,222.4094,222.9115,221.1399,221.4904,22325.0
2022-10-18 10:20:00,234.07,234.08,233.01,233.04,8378.0,221.7557,221.7652,220.7515,220.7799,8378.0
2022-10-18 10:30:00,232.81,233.2,232.64,233.06,10053.0,220.562,220.9315,220.4009,220.7988,10053.0
2022-10-18 10:40:00,233.11,233.95,232.82,233.7,15195.0,220.8462,221.642,220.5715,221.4052,15195.0
2022-10-18 10:50:00,233.57,233.57,233.02,233.25,3392.0,221.282,221.282,220.7609,220.9788,3392.0
2022-10-18 11:00:00,233.18,233.29,232.68,233.12,12931.0,220.9125,221.0167,220.4388,220.8557,12931.0
2022-10-18 11:10:00,233.08,233.08,232.12,232.23,14395.0,220.8178,220.8178,219.9083,220.0125,14395.0
2022-10-18 11:20:00,232.18,232.88,231.82,232.68,20994.0,219.9651,220.6283,219.6241,220.4388,20994.0
2022-10-18 11:30:00,232.72,233.19,232.27,232.65,6249.0,220.4767,220.922,220.0504,220.4104,6249.0
2022-10-18 11:40:00,232.78,233.3,232.43,233.29,9407.0,220.5336,221.0262,220.202,221.0167,9407.0
2022-10-18 11:50:00,233.19,233.32,233.07,233.13,8326.0,220.922,221.0452,220.8083,220.8652,8326.0
2022-10-18 12:00:00,233.23,234.77,233.23,234.73,20983.0,220.9599,222.4189,220.9599,222.381,20983.0
2022-10-18 12:10:00,234.7,235.61,234.59,235.38,21265.0,222.3526,223.2147,222.2483,222.9968,21265.0
2022-10-18 12:20:00,235.4,235.4,234.92,235.27,13581.0,223.0157,223.0157,222.561,222.8926,13581.0
2022-10-18 12:30:00,235.3,236.87,235.3,236.64,24506.0,222.921,224.4084,222.921,224.1905,24506.0
2022-10-18 12:40:00,236.79,237.07,236.51,236.91,18333.0,224.3326,224.5979,224.0673,224.4463,18333.0
2022-10-18 12:50:00,237.06,237.38,237.0,237.05,9865.0,224.5884,224.8916,224.5316,224.5789,9865.0
2022-10-18 13:00:00,237.19,237.37,236.84,237.09,16685.0,224.7116,224.8821,224.38,224.6168,16685.0
2022-10-18 13:10:00,237.14,237.86,237.1,237.71,11783.0,224.6642,225.3463,224.6263,225.2042,11783.0
2022-10-18 13:20:00,237.68,237.86,237.2,237.7,21211.0,225.1758,225.3463,224.721,225.1947,21211.0
2022-10-18 13:30:00,237.73,238.53,237.57,237.97,9472.0,225.2232,225.9811,225.0716,225.4505,9472.0
2022-10-18 13:40:00,238.1,238.18,237.37,237.8,12186.0,225.5737,225.6495,224.8821,225.2895,12186.0
2022-10-18 13:50:00,237.84,237.93,237.53,237.73,12319.0,225.3274,225.4126,225.0337,225.2232,12319.0
2022-10-18 14:00:00,237.68,237.83,237.12,237.34,11115.0,225.1758,225.3179,224.6452,224.8537,11115.0
2022-10-18 14:10:00,237.23,237.3,236.61,236.62,11210.0,224.7495,224.8158,224.1621,224.1715,11210.0
2022-10-18 14:20:00,236.58,237.39,236.49,237.35,9266.0,224.1337,224.901,224.0484,224.8631,9266.0
2022-10-18 14:30:00,237.29,237.38,236.34,236.39,6778.0,224.8063,224.8916,223.9063,223.9536,6778.0
2022-10-18 14:40:00,236.55,236.58,235.59,236.0,6324.0,224.1052,224.1337,223.1957,223.5842,6324.0
2022-10-18 14:50:00,235.89,236.53,235.73,236.45,10698.0,223.48,224.0863,223.3284,224.0105,10698.0
2022-10-18 15:00:00,236.4,236.44,235.81,236.08,25781.0,223.9631,224.001,223.4042,223.66,25781.0
2022-10-18 15:10:00,236.18,236.22,235.72,235.94,9188.0,223.7547,223.7926,223.3189,223.5273,9188.0
2022-10-18 15:20:00,235.94,236.37,235.83,236.19,11093.0,223.5273,223.9347,223.4231,223.7642,11093.0
2022-10-18 15:30:00,236.15,237.17,236.15,237.06,15285.0,223.7263,224.6926,223.7263,224.5884,15285.0
2022-10-18 15:40:00,237.12,237.36,236.99,237.25,21353.0,224.6452,224.8726,224.5221,224.7684,21353.0
2022-10-18 15:50:00,237.3,237.77,236.92,237.63,125081.0,224.8158,225.261,224.4558,225.1284,125081.0
2022-10-19 09:30:00,237.82,237.93,236.5,237.73,23492.0,225.3084,225.4126,224.0579,225.2232,23492.0
2022-10-19 09:40:00,237.61,237.69,236.82,237.35,8288.0,225.1095,225.1853,224.361,224.8631,8288.0
2022-10-19 09:50:00,237.35,238.26,237.15,238.2,7396.0,224.8631,225.7253,224.6737,225.6684,7396.0
2022-10-19 10:00:00,238.24,238.74,238.11,238.71,7183.0,225.7063,226.18,225.5832,226.1516,7183.0
2022-10-19 10:10:00,238.81,240.57,238.76,240.26,25308.0,226.2463,227.9137,226.199,227.6201,25308.0
2022-10-19 10:20:00,240.3,241.51,240.14,240.32,18107.0,227.6579,228.8043,227.5064,227.6769,18107.0
2022-10-19 10:30:00,240.27,240.84,240.12,240.62,16627.0,227.6295,228.1695,227.4874,227.9611,16627.0
2022-10-19 10:40:00,240.8,241.08,239.6,239.88,13567.0,228.1316,228.3969,226.9948,227.26,13567.0
2022-10-19 10:50:00,239.78,240.0,239.25,239.25,9394.0,227.1653,227.3737,226.6632,226.6632,9394.0
2022-10-19 11:00:00,239.3,239.3,238.16,238.51,17890.0,226.7106,226.7106,225.6305,225.9621,17890.0
2022-10-19 11:10:00,238.31,239.09,238.31,239.09,8338.0,225.7726,226.5116,225.7726,226.5116,8338.0
2022-10-19 11:20:00,239.14,239.48,238.5,238.97,30097.0,226.559,226.8811,225.9526,226.3979,30097.0
2022-10-19 11:30:00,238.77,239.55,238.47,239.55,24625.0,226.2084,226.9474,225.9242,226.9474,24625.0
2022-10-19 11:40:00,239.55,239.62,239.06,239.45,9690.0,226.9474,227.0137,226.4832,226.8527,9690.0
2022-10-19 11:50:00,239.34,239.97,239.11,239.23,8265.0,226.7485,227.3453,226.5306,226.6442,8265.0
2022-10-19 12:00:00,239.23,239.3,238.94,239.04,14872.0,226.6442,226.7106,226.3695,226.4642,14872.0
2022-10-19 12:10:00,239.08,239.3,239.0,239.09,20285.0,226.5021,226.7106,226.4263,226.5116,20285.0
2022-10-19 12:20:00,239.05,239.3,238.24,238.34,13475.0,226.4737,226.7106,225.7063,225.8011,13475.0
2022-10-19 12:30:00,238.26,238.43,237.73,238.04,11971.0,225.7253,225.8863,225.2232,225.5168,11971.0
2022-10-19 12:40:00,238.07,238.12,236.91,237.11,6880.0,225.5453,225.5926,224.4463,224.6358,6880.0
2022-10-19 12:50:00,237.03,237.62,237.02,237.56,3498.0,224.56,225.1189,224.5505,225.0621,3498.0
2022-10-19 13:00:00,237.61,237.72,236.26,236.76,10986.0,225.1095,225.2137,223.8305,224.3042,10986.0
2022-10-19 13:10:00,236.73,237.09,236.63,237.06,11052.0,224.2758,224.6168,224.181,224.5884,11052.0
2022-10-19 13:20:00,236.73,237.7,236.73,237.63,8616.0,224.2758,225.1947,224.2758,225.1284,8616.0
2022-10-19 13:30:00,237.56,237.9,237.51,237.64,18182.0,225.0621,225.3842,225.0147,225.1379,18182.0
2022-10-19 13:40:00,237.57,238.14,237.57,237.61,16876.0,225.0716,225.6116,225.0716,225.1095,16876.0
2022-10-19 13:50:00,237.58,238.14,237.53,238.14,10301.0,225.081,225.6116,225.0337,225.6116,10301.0
2022-10-19 14:00:00,238.1,238.48,237.68,238.37,9197.0,225.5737,225.9337,225.1758,225.8295,9197.0
2022-10-19 14:10:00,238.29,238.93,238.22,238.63,20362.0,225.7537,226.36,225.6874,226.0758,20362.0
2022-10-19 14:20:00,238.61,238.9,238.51,238.9,16201.0,226.0569,226.3316,225.9621,226.3316,16201.0
2022-10-19 14:30:00,238.88,238.94,238.28,238.4,8361.0,226.3127,226.3695,225.7442,225.8579,8361.0
2022-10-19 14:40:00,238.33,238.47,237.9,237.9,15795.0,225.7916,225.9242,225.3842,225.3842,15795.0
2022-10-19 14:50:00,237.87,238.12,237.84,238.06,12885.0,225.3558,225.5926,225.3274,225.5358,12885.0
2022-10-19 15:00:00,238.1,238.77,238.05,238.73,11932.0,225.5737,226.2084,225.5263,226.1705,11932.0
2022-10-19 15:10:00,238.73,239.36,238.72,239.34,13856.0,226.1705,226.7674,226.1611,226.7485,13856.0
2022-10-19 15:20:00,239.34,239.35,238.75,238.85,13328.0,226.7485,226.7579,226.1895,226.2842,13328.0
2022-10-19 15:30:00,238.92,238.94,238.6,238.66,19456.0,226.3505,226.3695,226.0474,226.1042,19456.0
2022-10-19 15:40:00,238.75,239.17,238.7,238.83,34955.0,226.1895,226.5874,226.1421,226.2653,34955.0
2022-10-19 15:50:00,238.82,239.57,238.69,239.44,103363.0,226.2558,226.9664,226.1326,226.8432,103363.0
2022-10-20 09:30:00,240.0,241.02,238.72,238.93,27830.0,227.3737,228.3401,226.1611,226.36,27830.0
2022-10-20 09:40:00,238.91,239.86,238.89,239.8,11576.0,226.3411,227.2411,226.3221,227.1843,11576.0
2022-10-20 09:50:00,239.44,240.0,239.32,239.32,5580.0,226.8432,227.3737,226.7295,226.7295,5580.0
2022-10-20 10:00:00,239.09,240.14,239.04,239.72,7706.0,226.5116,227.5064,226.4642,227.1085,7706.0
2022-10-20 10:10:00,239.72,240.33,239.15,239.76,6576.0,227.1085,227.6864,226.5684,227.1464,6576.0
2022-10-20 10:20:00,239.73,240.05,239.51,239.88,4208.0,227.1179,227.4211,226.9095,227.26,4208.0
2022-10-20 10:30:00,240.0,240.04,239.38,239.58,5657.0,227.3737,227.4116,226.7863,226.9758,5657.0
2022-10-20 10:40:00,239.69,239.69,238.82,239.35,12303.0,227.08,227.08,226.2558,226.7579,12303.0
2022-10-20 10:50:00,239.45,239.69,239.2,239.5,19899.0,226.8527,227.08,226.6158,226.9,19899.0
2022-10-20 11:00:00,239.32,239.42,238.95,239.19,6332.0,226.7295,226.8242,226.379,226.6063,6332.0
2022-10-20 11:10:00,239.16,239.25,238.32,238.44,20134.0,226.5779,226.6632,225.7821,225.8958,20134.0
2022-10-20 11:20:00,238.34,238.77,238.0,238.24,10179.0,225.8011,226.2084,225.4789,225.7063,10179.0
2022-10-20 11:30:00,238.59,239.15,238.32,239.15,5147.0,226.0379,226.5684,225.7821,226.5684,5147.0
2022-10-20 11:40:00,239.09,239.18,238.75,238.96,5853.0,226.5116,226.5969,226.1895,226.3884,5853.0
2022-10-20 11:50:00,238.97,238.97,238.39,238.76,19592.0,226.3979,226.3979,225.8484,226.199,19592.0
2022-10-20 12:00:00,238.81,238.81,237.83,237.83,5775.0,226.2463,226.2463,225.3179,225.3179,5775.0
2022-10-20 12:10:00,237.92,238.3,237.84,238.18,5319.0,225.4032,225.7632,225.3274,225.6495,5319.0
2022-10-20 12:20:00,238.12,238.13,237.6,237.68,9220.0,225.5926,225.6021,225.1,225.1758,9220.0
2022-10-20 12:30:00,237.6,238.0,237.51,237.6,16276.0,225.1,225.4789,225.0147,225.1,16276.0
2022-10-20 12:40:00,237.59,237.79,237.33,237.79,8119.0,225.0905,225.28,224.8442,225.28,8119.0
2022-10-20 12:50:00,237.64,237.97,237.55,237.83,12223.0,225.1379,225.4505,225.0526,225.3179,12223.0
2022-10-20 13:00:00,237.65,237.72,236.2,236.37,11275.0,225.1474,225.2137,223.7736,223.9347,11275.0
2022-10-20 13:10:00,236.43,236.73,236.13,236.26,28365.0,223.9915,224.2758,223.7073,223.8305,28365.0
2022-10-20 13:20:00,236.15,237.02,236.05,236.76,42438.0,223.7263,224.5505,223.6315,224.3042,42438.0
2022-10-20 13:30:00,236.76,237.49,236.36,237.41,7555.0,224.3042,224.9958,223.9252,224.92,7555.0
2022-10-20 13:40:00,237.29,237.58,236.84,236.98,6783.0,224.8063,225.081,224.38,224.5126,6783.0
2022-10-20 13:50:00,236.91,237.05,236.58,236.86,6525.0,224.4463,224.5789,224.1337,224.3989,6525.0
2022-10-20 14:00:00,236.76,236.76,236.33,236.36,4828.0,224.3042,224.3042,223.8968,223.9252,4828.0
2022-10-20 14:10:00,236.46,236.46,236.17,236.36,5268.0,224.02,224.02,223.7452,223.9252,5268.0
2022-10-20 14:20:00,236.29,236.36,235.98,236.1,6377.0,223.8589,223.9252,223.5652,223.6789,6377.0
2022-10-20 14:30:00,236.0,236.44,235.93,236.27,12979.0,223.5842,224.001,223.5179,223.84,12979.0
2022-10-20 14:40:00,236.17,236.23,235.87,236.06,9985.0,223.7452,223.8021,223.461,223.641,9985.0
2022-10-20 14:50:00,236.09,237.27,235.89,236.94,18336.0,223.6694,224.7874,223.48,224.4747,18336.0
2022-10-20 15:00:00,236.95,237.6,236.79,237.43,11072.0,224.4842,225.1,224.3326,224.9389,11072.0
2022-10-20 15:10:00,237.49,237.49,236.96,236.96,10646.0,224.9958,224.9958,224.4937,224.4937,10646.0
2022-10-20 15:20:00,236.99,237.08,236.74,236.96,11575.0,224.5221,224.6073,224.2852,224.4937,11575.0
2022-10-20 15:30:00,236.96,237.31,236.82,236.88,24105.0,224.4937,224.8252,224.361,224.4179,24105.0
2022-10-20 15:40:00,236.8,237.99,236.8,237.8,45334.0,224.3421,225.4695,224.3421,225.2895,45334.0
2022-10-20 15:50:00,237.72,238.33,237.25,237.35,169747.0,225.2137,225.7916,224.7684,224.8631,169747.0
2022-10-21 09:30:00,236.85,237.59,236.33,237.39,76567.0,224.3894,225.0905,223.8968,224.901,76567.0
2022-10-21 09:40:00,237.27,239.32,236.93,238.97,10146.0,224.7874,226.7295,224.4652,226.3979,10146.0
2022-10-21 09:50:00,238.79,240.15,238.74,240.15,5652.0,226.2274,227.5158,226.18,227.5158,5652.0
2022-10-21 10:00:00,240.24,240.3,239.65,240.14,11765.0,227.6011,227.6579,227.0421,227.5064,11765.0
2022-10-21 10:10:00,240.2,240.2,239.37,239.49,24508.0,227.5632,227.5632,226.7769,226.8906,24508.0
2022-10-21 10:20:00,239.47,239.71,238.4,238.87,9902.0,226.8716,227.099,225.8579,226.3032,9902.0
2022-10-21 10:30:00,238.99,239.24,237.79,238.58,9759.0,226.4169,226.6537,225.28,226.0284,9759.0
2022-10-21 10:40:00,238.63,239.26,238.63,238.89,12589.0,226.0758,226.6727,226.0758,226.3221,12589.0
2022-10-21 10:50:00,239.08,239.44,237.87,238.21,8629.0,226.5021,226.8432,225.3558,225.6779,8629.0
2022-10-21 11:00:00,238.15,238.15,237.66,237.99,6094.0,225.6211,225.6211,225.1568,225.4695,6094.0
2022-10-21 11:10:00,238.02,238.49,238.0,238.35,5941.0,225.4979,225.9432,225.4789,225.8105,5941.0
2022-10-21 11:20:00,238.06,238.98,238.06,238.66,9841.0,225.5358,226.4074,225.5358,226.1042,9841.0
2022-10-21 11:30:00,238.87,239.5,238.79,239.14,6218.0,226.3032,226.9,226.2274,226.559,6218.0
2022-10-21 11:40:00,239.12,240.41,239.1,240.31,6844.0,226.54,227.7622,226.5211,227.6674,6844.0
2022-10-21 11:50:00,240.32,240.71,239.96,240.61,24634.0,227.6769,228.0464,227.3358,227.9516,24634.0
2022-10-21 12:00:00,240.64,241.4,240.64,241.31,27131.0,227.9801,228.7001,227.9801,228.6148,27131.0
2022-10-21 12:10:00,241.16,241.18,240.51,240.65,7315.0,228.4727,228.4917,227.8569,227.9895,7315.0
2022-10-21 12:20:00,240.59,241.17,240.32,240.32,10107.0,227.9327,228.4822,227.6769,227.6769,10107.0
2022-10-21 12:30:00,240.32,241.22,240.32,240.69,9063.0,227.6769,228.5295,227.6769,228.0274,9063.0
2022-10-21 12:40:00,240.57,242.16,240.35,241.68,40520.0,227.9137,229.4201,227.7053,228.9653,40520.0
2022-10-21 12:50:00,241.65,241.85,241.26,241.35,19999.0,228.9369,229.1264,228.5674,228.6527,19999.0
2022-10-21 13:00:00,241.36,241.88,241.3,241.4,11432.0,228.6622,229.1548,228.6053,228.7001,11432.0
2022-10-21 13:10:00,241.35,241.7,241.19,241.7,9787.0,228.6527,228.9843,228.5011,228.9843,9787.0
2022-10-21 13:20:00,241.6,241.78,241.18,241.62,15040.0,228.8896,229.0601,228.4917,228.9085,15040.0
2022-10-21 13:30:00,241.76,242.16,241.65,241.83,14840.0,229.0411,229.4201,228.9369,229.1075,14840.0
2022-10-21 13:40:00,241.86,242.15,241.82,241.97,9306.0,229.1359,229.4106,229.098,229.2401,9306.0
2022-10-21 13:50:00,242.09,242.44,242.04,242.2,11753.0,229.3538,229.6854,229.3064,229.458,11753.0
2022-10-21 14:00:00,242.27,242.77,242.21,242.77,10301.0,229.5243,229.998,229.4675,229.998,10301.0
2022-10-21 14:10:00,242.68,242.8,242.0,242.11,10780.0,229.9127,230.0264,229.2685,229.3727,10780.0
2022-10-21 14:20:00,242.06,242.26,241.85,242.15,7308.0,229.3254,229.5148,229.1264,229.4106,7308.0
2022-10-21 14:30:00,242.2,242.39,242.12,242.32,4566.0,229.458,229.638,229.3822,229.5717,4566.0
2022-10-21 14:40:00,242.31,242.5,242.03,242.34,9725.0,229.5622,229.7422,229.2969,229.5906,9725.0
2022-10-21 14:50:00,242.43,242.72,242.17,242.64,5601.0,229.6759,229.9506,229.4296,229.8748,5601.0
2022-10-21 15:00:00,242.72,243.09,242.72,242.89,9094.0,229.9506,230.3012,229.9506,230.1117,9094.0
2022-10-21 15:10:00,242.98,243.37,242.92,243.29,11949.0,230.197,230.5664,230.1401,230.4906,11949.0
2022-10-21 15:20:00,243.25,243.47,243.21,243.45,7273.0,230.4527,230.6612,230.4149,230.6422,7273.0
2022-10-21 15:30:00,243.44,243.55,243.0,243.33,21184.0,230.6328,230.737,230.2159,230.5285,21184.0
2022-10-21 15:40:00,243.34,243.63,243.15,243.32,30683.0,230.538,230.8128,230.358,230.5191,30683.0
2022-10-21 15:50:00,243.35,243.36,242.56,242.71,147146.0,230.5475,230.557,229.799,229.9412,147146.0
2022-10-24 09:30:00,244.68,245.71,243.64,245.16,51716.0,231.8075,232.7833,230.8222,232.2623,51716.0
2022-10-24 09:40:00,245.11,246.42,244.4,245.21,24641.0,232.2149,233.456,231.5422,232.3096,24641.0
2022-10-24 09:50:00,245.06,246.02,245.06,246.0,12486.0,232.1675,233.077,232.1675,233.0581,12486.0
2022-10-24 10:00:00,245.8,245.87,244.77,244.9,11194.0,232.8686,232.9349,231.8928,232.0159,11194.0
2022-10-24 10:10:00,244.87,245.41,244.62,245.35,5882.0,231.9875,232.4991,231.7507,232.4423,5882.0
2022-10-24 10:20:00,245.31,245.46,244.28,245.3,8987.0,232.4044,232.5465,231.4286,232.3949,8987.0
2022-10-24 10:30:00,245.05,246.18,245.05,246.05,7045.0,232.1581,233.2286,232.1581,233.1054,7045.0
2022-10-24 10:40:00,245.81,245.94,244.17,244.29,6428.0,232.8781,233.0012,231.3243,231.438,6428.0
2022-10-24 10:50:00,244.4,245.0,244.38,244.81,9433.0,231.5422,232.1107,231.5233,231.9307,9433.0
2022-10-24 11:00:00,244.78,244.78,243.52,243.53,15341.0,231.9023,231.9023,230.7085,230.718,15341.0
2022-10-24 11:10:00,243.7,244.1,243.26,243.27,11649.0,230.8791,231.258,230.4622,230.4717,11649.0
2022-10-24 11:20:00,243.56,244.04,243.39,243.92,8421.0,230.7464,231.2012,230.5854,231.0875,8421.0
2022-10-24 11:30:00,243.86,244.25,243.61,244.2,4376.0,231.0307,231.4001,230.7938,231.3528,4376.0
2022-10-24 11:40:00,244.19,244.42,244.06,244.41,6849.0,231.3433,231.5612,231.2201,231.5517,6849.0
2022-10-24 11:50:00,244.6,244.99,244.5,244.95,5751.0,231.7317,232.1012,231.637,232.0633,5751.0
2022-10-24 12:00:00,244.75,245.08,244.55,244.55,9870.0,231.8738,232.1865,231.6844,231.6844,9870.0
2022-10-24 12:10:00,244.73,244.88,244.26,244.69,6752.0,231.8549,231.997,231.4096,231.817,6752.0
2022-10-24 12:20:00,244.55,245.1,244.44,244.9,4068.0,231.6844,232.2054,231.5801,232.0159,4068.0
2022-10-24 12:30:00,244.79,244.96,244.66,244.79,2858.0,231.9117,232.0728,231.7886,231.9117,2858.0
2022-10-24 12:40:00,244.78,244.87,244.58,244.78,3907.0,231.9023,231.9875,231.7128,231.9023,3907.0
2022-10-24 12:50:00,244.84,244.93,244.36,244.41,5520.0,231.9591,232.0444,231.5044,231.5517,5520.0
2022-10-24 13:00:00,244.28,244.38,243.99,244.28,6402.0,231.4286,231.5233,231.1538,231.4286,6402.0
2022-10-24 13:10:00,244.31,244.32,243.72,243.79,7368.0,231.457,231.4665,230.898,230.9643,7368.0
2022-10-24 13:20:00,243.81,244.24,243.75,244.2,7410.0,230.9833,231.3907,230.9264,231.3528,7410.0
2022-10-24 13:30:00,244.04,244.26,243.98,244.18,2484.0,231.2012,231.4096,231.1443,231.3338,2484.0
2022-10-24 13:40:00,244.24,244.38,244.01,244.1,8447.0,231.3907,231.5233,231.1728,231.258,8447.0
2022-10-24 13:50:00,244.08,244.2,243.81,243.93,11367.0,231.2391,231.3528,230.9833,231.097,11367.0
2022-10-24 14:00:00,243.92,244.4,243.89,244.25,16320.0,231.0875,231.5422,231.0591,231.4001,16320.0
2022-10-24 14:10:00,244.24,244.28,243.96,243.97,4901.0,231.3907,231.4286,231.1254,231.1349,4901.0
2022-10-24 14:20:00,243.89,244.26,243.86,244.26,6773.0,231.0591,231.4096,231.0307,231.4096,6773.0
2022-10-24 14:30:00,244.33,244.44,244.11,244.27,7725.0,231.4759,231.5801,231.2675,231.4191,7725.0
2022-10-24 14:40:00,244.25,244.72,244.22,244.6,13641.0,231.4001,231.8454,231.3717,231.7317,13641.0
2022-10-24 14:50:00,244.59,244.83,244.52,244.72,4562.0,231.7223,231.9496,231.6559,231.8454,4562.0
2022-10-24 15:00:00,244.72,244.86,244.65,244.7,5525.0,231.8454,231.978,231.7791,231.8265,5525.0
2022-10-24 15:10:00,244.72,244.84,244.67,244.81,8417.0,231.8454,231.9591,231.798,231.9307,8417.0
2022-10-24 15:20:00,244.76,244.81,244.66,244.75,4881.0,231.8833,231.9307,231.7886,231.8738,4881.0
2022-10-24 15:30:00,244.68,244.71,244.32,244.4,29647.0,231.8075,231.8359,231.4665,231.5422,29647.0
2022-10-24 15:40:00,244.33,244.34,243.85,243.92,33112.0,231.4759,231.4854,231.0212,231.0875,33112.0
2022-10-24 15:50:00,243.94,244.04,243.44,243.93,78160.0,231.1064,231.2012,230.6328,231.097,78160.0
2022-10-25 09:30:00,243.12,244.99,242.05,243.33,44897.0,230.3296,232.1012,229.3159,230.5285,44897.0
2022-10-25 09:40:00,243.5,244.62,243.34,244.62,8458.0,230.6896,231.7507,230.538,231.7507,8458.0
2022-10-25 09:50:00,244.53,245.46,243.92,245.46,5437.0,231.6654,232.5465,231.0875,232.5465,5437.0
2022-10-25 10:00:00,245.35,245.63,244.01,244.58,14184.0,232.4423,232.7075,231.1728,231.7128,14184.0
2022-10-25 10:10:00,244.78,245.73,244.78,245.22,13482.0,231.9023,232.8023,231.9023,232.3191,13482.0
2022-10-25 10:20:00,245.28,245.57,244.77,245.35,7873.0,232.376,232.6507,231.8928,232.4423,7873.0
2022-10-25 10:30:00,245.53,245.55,244.54,245.53,8898.0,232.6128,232.6317,231.6749,232.6128,8898.0
2022-10-25 10:40:00,245.29,245.51,244.8,244.81,8545.0,232.3854,232.5939,231.9212,231.9307,8545.0
2022-10-25 10:50:00,244.98,245.29,244.75,245.01,5828.0,232.0917,232.3854,231.8738,232.1202,5828.0
2022-10-25 11:00:00,245.26,246.05,244.93,245.86,9792.0,232.357,233.1054,232.0444,232.9254,9792.0
2022-10-25 11:10:00,245.83,245.98,245.4,245.72,9405.0,232.897,233.0391,232.4896,232.7928,9405.0
2022-10-25 11:20:00,245.7,245.76,245.11,245.11,16651.0,232.7739,232.8307,232.2149,232.2149,16651.0
2022-10-25 11:30:00,245.02,245.19,244.52,244.63,13641.0,232.1296,232.2907,231.6559,231.7601,13641.0
2022-10-25 11:40:00,244.62,245.14,244.55,244.89,7000.0,231.7507,232.2433,231.6844,232.0065,7000.0
2022-10-25 11:50:00,244.86,244.93,244.52,244.79,13123.0,231.978,232.0444,231.6559,231.9117,13123.0
2022-10-25 12:00:00,244.78,245.04,244.54,244.89,14657.0,231.9023,232.1486,231.6749,232.0065,14657.0
2022-10-25 12:10:00,244.91,245.13,244.72,245.06,11631.0,232.0254,232.2338,231.8454,232.1675,11631.0
2022-10-25 12:20:00,245.08,245.1,244.69,244.71,7901.0,232.1865,232.2054,231.817,231.8359,7901.0
2022-10-25 12:30:00,244.74,245.36,244.74,245.3,8823.0,231.8644,232.4517,231.8644,232.3949,8823.0
2022-10-25 12:40:00,245.36,245.79,245.29,245.48,9138.0,232.4517,232.8591,232.3854,232.5654,9138.0
2022-10-25 12:50:00,245.47,245.72,245.33,245.62,8527.0,232.556,232.7928,232.4233,232.6981,8527.0
2022-10-25 13:00:00,245.7,245.95,245.31,245.48,9557.0,232.7739,233.0107,232.4044,232.5654,9557.0
2022-10-25 13:10:00,245.46,245.66,245.1,245.37,9299.0,232.5465,232.736,232.2054,232.4612,9299.0
2022-10-25 13:20:00,245.37,245.39,245.07,245.36,4760.0,232.4612,232.4802,232.177,232.4517,4760.0
2022-10-25 13:30:00,245.36,245.56,245.07,245.12,9431.0,232.4517,232.6412,232.177,232.2244,9431.0
2022-10-25 13:40:00,245.15,245.23,244.62,245.12,11555.0,232.2528,232.3286,231.7507,232.2244,11555.0
2022-10-25 13:50:00,245.03,245.38,244.99,245.37,13331.0,232.1391,232.4707,232.1012,232.4612,13331.0
2022-10-25 14:00:00,245.31,245.84,245.29,245.84,14167.0,232.4044,232.9065,232.3854,232.9065,14167.0
2022-10-25 14:10:00,245.87,246.49,245.83,246.0,20441.0,232.9349,233.5223,232.897,233.0581,20441.0
2022-10-25 14:20:00,245.93,246.05,245.86,245.97,31594.0,232.9918,233.1054,232.9254,233.0297,31594.0
2022-10-25 14:30:00,245.98,246.04,245.56,245.56,26870.0,233.0391,233.096,232.6412,232.6412,26870.0
2022-10-25 14:40:00,245.54,245.55,244.97,245.23,10146.0,232.6223,232.6317,232.0823,232.3286,10146.0
2022-10-25 14:50:00,245.21,245.25,244.92,245.0,8826.0,232.3096,232.3475,232.0349,232.1107,8826.0
2022-10-25 15:00:00,244.94,245.74,244.94,245.74,10956.0,232.0538,232.8118,232.0538,232.8118,10956.0
2022-10-25 15:10:00,245.74,245.89,245.48,245.66,15381.0,232.8118,232.9539,232.5654,232.736,15381.0
2022-10-25 15:20:00,245.69,246.17,245.68,246.09,29977.0,232.7644,233.2191,232.7549,233.1433,29977.0
2022-10-25 15:30:00,246.12,246.26,245.79,246.06,33204.0,233.1718,233.3044,232.8591,233.1149,33204.0
2022-10-25 15:40:00,246.1,246.1,245.73,246.0,49999.0,233.1528,233.1528,232.8023,233.0581,49999.0
2022-10-25 15:50:00,246.01,246.12,245.68,245.98,123187.0,233.0675,233.1718,232.7549,233.0391,123187.0
2022-10-26 09:30:00,247.5,248.5,245.06,248.37,65826.0,234.4792,235.4265,232.1675,235.3034,65826.0
2022-10-26 09:40:00,248.36,248.58,244.03,244.03,34621.0,235.2939,235.5023,231.1917,231.1917,34621.0
2022-10-26 09:50:00,244.21,244.97,242.81,244.41,40419.0,231.3622,232.0823,230.0359,231.5517,40419.0
2022-10-26 10:00:00,244.52,247.45,244.52,246.75,36690.0,231.6559,234.4318,231.6559,233.7686,36690.0
2022-10-26 10:10:00,246.72,246.92,245.93,246.53,20287.0,233.7402,233.9297,232.9918,233.5602,20287.0
2022-10-26 10:20:00,246.62,246.89,245.95,246.23,13308.0,233.6455,233.9013,233.0107,233.276,13308.0
2022-10-26 10:30:00,246.48,246.48,245.31,245.44,12827.0,233.5128,233.5128,232.4044,232.5275,12827.0
2022-10-26 10:40:00,245.55,246.33,245.38,245.91,24353.0,232.6317,233.3707,232.4707,232.9728,24353.0
2022-10-26 10:50:00,245.77,246.17,244.47,244.54,29855.0,232.8402,233.2191,231.6086,231.6749,29855.0
2022-10-26 11:00:00,244.86,246.79,244.86,246.79,21891.0,231.978,233.8065,231.978,233.8065,21891.0
2022-10-26 11:10:00,246.88,248.8,246.85,248.09,27302.0,233.8918,235.7108,233.8634,235.0381,27302.0
2022-10-26 11:20:00,248.12,248.39,247.56,248.23,11312.0,235.0665,235.3223,234.536,235.1708,11312.0
2022-10-26 11:30:00,248.25,248.47,247.59,248.23,8073.0,235.1897,235.3981,234.5644,235.1708,8073.0
2022-10-26 11:40:00,248.36,248.36,247.07,247.46,13394.0,235.2939,235.2939,234.0718,234.4413,13394.0
2022-10-26 11:50:00,247.63,247.71,246.86,247.13,9622.0,234.6023,234.6781,233.8728,234.1286,9622.0
2022-10-26 12:00:00,247.14,247.6,246.36,246.58,18097.0,234.1381,234.5739,233.3991,233.6076,18097.0
2022-10-26 12:10:00,246.71,247.08,246.38,246.96,8647.0,233.7307,234.0813,233.4181,233.9676,8647.0
2022-10-26 12:20:00,246.93,246.93,245.98,246.68,12738.0,233.9391,233.9391,233.0391,233.7023,12738.0
2022-10-26 12:30:00,246.74,246.94,246.4,246.51,11502.0,233.7591,233.9486,233.437,233.5412,11502.0
2022-10-26 12:40:00,246.57,246.96,246.11,246.13,5761.0,233.5981,233.9676,233.1623,233.1812,5761.0
2022-10-26 12:50:00,246.2,246.5,245.96,246.19,5521.0,233.2476,233.5318,233.0202,233.2381,5521.0
2022-10-26 13:00:00,246.11,246.78,246.03,246.65,6878.0,233.1623,233.797,233.0865,233.6739,6878.0
2022-10-26 13:10:00,246.65,246.77,246.28,246.34,7440.0,233.6739,233.7876,233.3233,233.3802,7440.0
2022-10-26 13:20:00,246.44,246.68,245.92,245.92,7652.0,233.4749,233.7023,232.9823,232.9823,7652.0
2022-10-26 13:30:00,246.1,246.1,245.19,245.49,10661.0,233.1528,233.1528,232.2907,232.5749,10661.0
2022-10-26 13:40:00,245.61,245.61,244.79,244.91,12079.0,232.6886,232.6886,231.9117,232.0254,12079.0
2022-10-26 13:50:00,245.0,245.38,244.93,245.17,8178.0,232.1107,232.4707,232.0444,232.2717,8178.0
2022-10-26 14:00:00,244.96,245.29,243.9,244.2,28840.0,232.0728,232.3854,231.0686,231.3528,28840.0
2022-10-26 14:10:00,244.18,244.76,244.18,244.49,11521.0,231.3338,231.8833,231.3338,231.6275,11521.0
2022-10-26 14:20:00,244.26,244.26,243.8,243.95,8227.0,231.4096,231.4096,230.9738,231.1159,8227.0
2022-10-26 14:30:00,243.97,244.6,243.75,244.6,18373.0,231.1349,231.7317,230.9264,231.7317,18373.0
2022-10-26 14:40:00,244.53,244.64,244.35,244.59,9414.0,231.6654,231.7696,231.4949,231.7223,9414.0
2022-10-26 14:50:00,244.62,244.81,244.48,244.48,11422.0,231.7507,231.9307,231.618,231.618,11422.0
2022-10-26 15:00:00,244.49,244.84,244.21,244.84,10309.0,231.6275,231.9591,231.3622,231.9591,10309.0
2022-10-26 15:10:00,244.87,245.18,244.53,245.16,8807.0,231.9875,232.2812,231.6654,232.2623,8807.0
2022-10-26 15:20:00,245.13,245.15,244.56,244.87,8646.0,232.2338,232.2528,231.6938,231.9875,8646.0
2022-10-26 15:30:00,244.95,245.47,244.92,245.3,13046.0,232.0633,232.556,232.0349,232.3949,13046.0
2022-10-26 15:40:00,245.37,246.18,245.35,246.06,24616.0,232.4612,233.2286,232.4423,233.1149,24616.0
2022-10-26 15:50:00,246.02,246.34,245.51,245.81,115182.0,233.077,233.3802,232.5939,232.8781,115182.0
2022-10-27 09:30:00,247.33,248.15,246.06,247.51,35201.0,234.3181,235.095,233.1149,234.4886,35201.0
2022-10-27 09:40:00,247.51,248.15,246.08,246.64,18310.0,234.4886,235.095,233.1339,233.6644,18310.0
2022-10-27 09:50:00,246.75,247.36,246.15,246.98,17001.0,233.7686,234.3465,233.2002,233.9865,17001.0
2022-10-27 10:00:00,246.89,248.53,246.87,248.35,28566.0,233.9013,235.455,233.8823,235.2844,28566.0
2022-10-27 10:10:00,248.51,248.98,247.81,248.01,27740.0,235.436,235.8813,234.7728,234.9623,27740.0
2022-10-27 10:20:00,248.1,248.98,248.06,248.76,10354.0,235.0476,235.8813,235.0097,235.6729,10354.0
2022-10-27 10:30:00,248.86,249.26,248.03,248.49,18253.0,235.7676,236.1466,234.9813,235.4171,18253.0
2022-10-27 10:40:00,248.46,248.71,247.75,247.95,12134.0,235.3887,235.6255,234.716,234.9055,12134.0
2022-10-27 10:50:00,248.12,248.7,248.01,248.2,10904.0,235.0665,235.616,234.9623,235.1423,10904.0
2022-10-27 11:00:00,248.12,248.42,247.72,247.97,10317.0,235.0665,235.3508,234.6876,234.9244,10317.0
2022-10-27 11:10:00,247.94,248.22,247.4,247.61,7482.0,234.896,235.1613,234.3844,234.5834,7482.0
2022-10-27 11:20:00,247.61,247.97,247.35,247.64,11429.0,234.5834,234.9244,234.3371,234.6118,11429.0
2022-10-27 11:30:00,247.54,247.73,247.0,247.29,8378.0,234.5171,234.6971,234.0055,234.2802,8378.0
2022-10-27 11:40:00,247.0,247.13,246.58,247.05,7703.0,234.0055,234.1286,233.6076,234.0528,7703.0
2022-10-27 11:50:00,247.04,247.35,246.9,247.11,9291.0,234.0434,234.3371,233.9107,234.1097,9291.0
2022-10-27 12:00:00,247.0,248.03,246.96,247.45,8348.0,234.0055,234.9813,233.9676,234.4318,8348.0
2022-10-27 12:10:00,247.42,247.58,247.2,247.35,5617.0,234.4034,234.555,234.1949,234.3371,5617.0
2022-10-27 12:20:00,247.4,247.4,246.53,246.59,6721.0,234.3844,234.3844,233.5602,233.617,6721.0
2022-10-27 12:30:00,246.82,246.92,246.65,246.74,5166.0,233.8349,233.9297,233.6739,233.7591,5166.0
2022-10-27 12:40:00,246.85,247.59,246.79,247.47,5993.0,233.8634,234.5644,233.8065,234.4507,5993.0
2022-10-27 12:50:00,247.53,247.94,247.21,247.79,8241.0,234.5076,234.896,234.2044,234.7539,8241.0
2022-10-27 13:00:00,247.81,248.07,247.45,247.89,12368.0,234.7728,235.0192,234.4318,234.8486,12368.0
2022-10-27 13:10:00,247.9,247.93,247.04,247.44,14530.0,234.8581,234.8865,234.0434,234.4223,14530.0
2022-10-27 13:20:00,247.39,247.73,247.22,247.29,5601.0,234.3749,234.6971,234.2139,234.2802,5601.0
2022-10-27 13:30:00,247.3,247.79,247.21,247.21,9542.0,234.2897,234.7539,234.2044,234.2044,9542.0
2022-10-27 13:40:00,247.26,247.43,247.0,247.18,6181.0,234.2518,234.4128,234.0055,234.176,6181.0
2022-10-27 13:50:00,247.19,247.32,246.78,246.85,10870.0,234.1855,234.3086,233.797,233.8634,10870.0
2022-10-27 14:00:00,246.85,247.56,246.85,247.5,12324.0,233.8634,234.536,233.8634,234.4792,12324.0
2022-10-27 14:10:00,247.5,247.94,247.25,247.94,25860.0,234.4792,234.896,234.2423,234.896,25860.0
2022-10-27 14:20:00,247.94,247.98,247.7,247.77,16250.0,234.896,234.9339,234.6686,234.735,16250.0
2022-10-27 14:30:00,247.77,248.28,247.61,248.01,19306.0,234.735,235.2181,234.5834,234.9623,19306.0
2022-10-27 14:40:00,248.01,248.22,247.91,248.03,14854.0,234.9623,235.1613,234.8676,234.9813,14854.0
2022-10-27 14:50:00,248.08,248.31,247.77,247.93,18736.0,235.0286,235.2465,234.735,234.8865,18736.0
2022-10-27 15:00:00,248.01,248.46,247.97,248.03,18247.0,234.9623,235.3887,234.9244,234.9813,18247.0
2022-10-27 15:10:00,248.03,248.19,247.86,248.18,19532.0,234.9813,235.1329,234.8202,235.1234,19532.0
2022-10-27 15:20:00,248.18,248.54,248.16,248.36,17387.0,235.1234,235.4644,235.1044,235.2939,17387.0
2022-10-27 15:30:00,248.3,248.74,248.09,248.65,18601.0,235.2371,235.6539,235.0381,235.5687,18601.0
2022-10-27 15:40:00,248.64,248.77,248.17,248.55,31233.0,235.5592,235.6823,235.1139,235.4739,31233.0
2022-10-27 15:50:00,248.65,248.8,247.81,248.24,115091.0,235.5687,235.7108,234.7728,235.1802,115091.0
2022-10-28 09:30:00,247.3,248.48,245.4,246.58,42704.0,234.2897,235.4076,232.4896,233.6076,42704.0
2022-10-28 09:40:00,246.58,247.77,245.66,247.66,17130.0,233.6076,234.735,232.736,234.6307,17130.0
2022-10-28 09:50:00,247.84,249.7,247.8,248.52,50421.0,234.8013,236.5634,234.7634,235.4455,50421.0
2022-10-28 10:00:00,248.65,249.21,246.95,247.54,22333.0,235.5687,236.0992,233.9581,234.5171,22333.0
2022-10-28 10:10:00,247.75,248.92,247.65,248.27,8593.0,234.716,235.8245,234.6213,235.2086,8593.0
2022-10-28 10:20:00,248.11,248.81,247.64,248.73,41409.0,235.0571,235.7202,234.6118,235.6444,41409.0
2022-10-28 10:30:00,248.8,249.9,248.8,249.45,42074.0,235.7108,236.7529,235.7108,236.3266,42074.0
2022-10-28 10:40:00,249.45,249.62,249.02,249.62,15971.0,236.3266,236.4876,235.9192,236.4876,15971.0
2022-10-28 10:50:00,249.62,250.26,249.58,249.58,96529.0,236.4876,237.094,236.4497,236.4497,96529.0
2022-10-28 11:00:00,249.72,250.19,249.41,250.19,9212.0,236.5824,237.0276,236.2887,237.0276,9212.0
2022-10-28 11:10:00,250.12,250.43,249.66,250.13,20027.0,236.9613,237.255,236.5255,236.9708,20027.0
2022-10-28 11:20:00,250.02,250.31,249.74,249.82,9127.0,236.8666,237.1413,236.6013,236.6771,9127.0
2022-10-28 11:30:00,249.81,250.08,249.39,249.78,13562.0,236.6676,236.9234,236.2697,236.6392,13562.0
2022-10-28 11:40:00,249.97,250.52,249.89,250.44,22324.0,236.8192,237.3403,236.7434,237.2645,22324.0
2022-10-28 11:50:00,250.44,251.18,250.43,250.91,20987.0,237.2645,237.9656,237.255,237.7098,20987.0
2022-10-28 12:00:00,250.99,251.48,250.83,251.18,25549.0,237.7856,238.2498,237.634,237.9656,25549.0
2022-10-28 12:10:00,251.2,251.87,250.88,251.86,17903.0,237.9845,238.6193,237.6813,238.6098,17903.0
2022-10-28 12:20:00,251.91,252.21,251.8,251.99,22653.0,238.6572,238.9414,238.5529,238.7329,22653.0
2022-10-28 12:30:00,252.05,252.13,251.25,251.25,13071.0,238.7898,238.8656,238.0319,238.0319,13071.0
2022-10-28 12:40:00,251.12,251.12,250.76,251.07,5518.0,237.9087,237.9087,237.5677,237.8613,5518.0
2022-10-28 12:50:00,251.07,251.14,250.84,251.02,9367.0,237.8613,237.9277,237.6434,237.814,9367.0
2022-10-28 13:00:00,251.07,251.21,250.64,250.93,20026.0,237.8613,237.994,237.454,237.7287,20026.0
2022-10-28 13:10:00,250.87,251.01,250.69,250.93,6028.0,237.6719,237.8045,237.5013,237.7287,6028.0
2022-10-28 13:20:00,250.98,251.02,250.79,250.82,11430.0,237.7761,237.814,237.5961,237.6245,11430.0
2022-10-28 13:30:00,250.84,251.2,250.84,250.96,11143.0,237.6434,237.9845,237.6434,237.7571,11143.0
2022-10-28 13:40:00,251.1,251.2,250.79,251.04,11804.0,237.8898,237.9845,237.5961,237.8329,11804.0
2022-10-28 13:50:00,251.08,251.18,250.84,250.84,9593.0,237.8708,237.9656,237.6434,237.6434,9593.0
2022-10-28 14:00:00,250.91,251.19,250.62,250.62,9657.0,237.7098,237.975,237.435,237.435,9657.0
2022-10-28 14:10:00,250.66,251.04,250.65,250.84,9262.0,237.4729,237.8329,237.4634,237.6434,9262.0
2022-10-28 14:20:00,250.9,251.03,250.77,250.96,7359.0,237.7003,237.8234,237.5771,237.7571,7359.0
2022-10-28 14:30:00,250.9,251.29,250.82,251.16,11053.0,237.7003,238.0698,237.6245,237.9466,11053.0
2022-10-28 14:40:00,251.17,251.45,251.09,251.26,9594.0,237.9561,238.2214,237.8803,238.0413,9594.0
2022-10-28 14:50:00,251.26,251.4,251.08,251.27,8705.0,238.0413,238.174,237.8708,238.0508,8705.0
2022-10-28 15:00:00,251.21,251.51,251.16,251.38,8725.0,237.994,238.2782,237.9466,238.155,8725.0
2022-10-28 15:10:00,251.4,251.56,251.19,251.27,7115.0,238.174,238.3256,237.975,238.0508,7115.0
2022-10-28 15:20:00,251.15,251.46,251.12,251.35,14214.0,237.9371,238.2308,237.9087,238.1266,14214.0
2022-10-28 15:30:00,251.3,251.31,250.8,251.1,25181.0,238.0792,238.0887,237.6055,237.8898,25181.0
2022-10-28 15:40:00,251.05,251.05,250.55,250.58,46239.0,237.8424,237.8424,237.3687,237.3971,46239.0
2022-10-28 15:50:00,250.63,250.86,250.49,250.69,154478.0,237.4445,237.6624,237.3119,237.5013,154478.0
2022-10-31 09:30:00,248.83,248.89,247.4,247.75,22390.0,235.7392,235.796,234.3844,234.716,22390.0
2022-10-31 09:40:00,248.17,249.31,247.94,248.69,8509.0,235.1139,236.1939,234.896,235.6066,8509.0
2022-10-31 09:50:00,248.61,249.17,248.29,248.53,7059.0,235.5308,236.0613,235.2276,235.455,7059.0
2022-10-31 10:00:00,248.47,248.88,248.26,248.5,8891.0,235.3981,235.7866,235.1992,235.4265,8891.0
2022-10-31 10:10:00,248.37,250.1,248.32,250.01,15777.0,235.3034,236.9424,235.256,236.8571,15777.0
2022-10-31 10:20:00,249.99,250.04,249.18,249.28,7912.0,236.8382,236.8855,236.0708,236.1655,7912.0
2022-10-31 10:30:00,249.29,249.74,249.25,249.25,7471.0,236.175,236.6013,236.1371,236.1371,7471.0
2022-10-31 10:40:00,249.12,249.42,248.74,248.85,5219.0,236.0139,236.2981,235.6539,235.7581,5219.0
2022-10-31 10:50:00,248.79,249.08,248.46,248.77,8413.0,235.7013,235.976,235.3887,235.6823,8413.0
2022-10-31 11:00:00,248.86,250.08,248.85,250.0,12547.0,235.7676,236.9234,235.7581,236.8476,12547.0
2022-10-31 11:10:00,249.93,250.29,249.9,250.16,8248.0,236.7813,237.1224,236.7529,236.9992,8248.0
2022-10-31 11:20:00,250.08,250.36,249.99,250.08,40785.0,236.9234,237.1887,236.8382,236.9234,40785.0
2022-10-31 11:30:00,250.09,250.15,249.95,250.03,24561.0,236.9329,236.9897,236.8003,236.8761,24561.0
2022-10-31 11:40:00,250.07,250.62,250.07,250.29,10082.0,236.914,237.435,236.914,237.1224,10082.0
2022-10-31 11:50:00,250.29,250.83,250.08,250.44,48167.0,237.1224,237.634,236.9234,237.2645,48167.0
2022-10-31 12:00:00,250.5,250.83,250.3,250.53,27714.0,237.3213,237.634,237.1319,237.3498,27714.0
2022-10-31 12:10:00,250.5,250.86,250.47,250.73,15056.0,237.3213,237.6624,237.2929,237.5392,15056.0
2022-10-31 12:20:00,250.61,250.63,250.35,250.53,21339.0,237.4255,237.4445,237.1792,237.3498,21339.0
2022-10-31 12:30:00,250.48,250.56,249.7,250.14,23205.0,237.3024,237.3782,236.5634,236.9803,23205.0
2022-10-31 12:40:00,250.09,250.17,249.44,249.56,6574.0,236.9329,237.0087,236.3171,236.4308,6574.0
2022-10-31 12:50:00,249.46,249.74,249.27,249.65,8223.0,236.336,236.6013,236.156,236.516,8223.0
2022-10-31 13:00:00,249.54,249.58,249.09,249.49,6925.0,236.4118,236.4497,235.9855,236.3645,6925.0
2022-10-31 13:10:00,249.44,249.53,249.2,249.53,7600.0,236.3171,236.4024,236.0897,236.4024,7600.0
2022-10-31 13:20:00,249.46,249.61,249.22,249.61,4237.0,236.336,236.4782,236.1087,236.4782,4237.0
2022-10-31 13:30:00,249.59,249.83,249.43,249.73,4353.0,236.4592,236.6866,236.3076,236.5918,4353.0
2022-10-31 13:40:00,249.74,249.93,249.5,249.5,5678.0,236.6013,236.7813,236.3739,236.3739,5678.0
2022-10-31 13:50:00,249.56,249.87,249.54,249.58,7548.0,236.4308,236.7245,236.4118,236.4497,7548.0
2022-10-31 14:00:00,249.57,249.68,249.31,249.31,8404.0,236.4403,236.5445,236.1939,236.1939,8404.0
2022-10-31 14:10:00,249.3,249.36,249.01,249.22,7485.0,236.1845,236.2413,235.9097,236.1087,7485.0
2022-10-31 14:20:00,249.22,249.49,249.07,249.17,8575.0,236.1087,236.3645,235.9666,236.0613,8575.0
2022-10-31 14:30:00,249.16,249.58,249.16,249.52,6038.0,236.0518,236.4497,236.0518,236.3929,6038.0
2022-10-31 14:40:00,249.41,249.7,249.36,249.48,12470.0,236.2887,236.5634,236.2413,236.355,12470.0
2022-10-31 14:50:00,249.59,249.73,249.26,249.44,11686.0,236.4592,236.5918,236.1466,236.3171,11686.0
2022-10-31 15:00:00,249.44,249.59,248.57,248.77,36762.0,236.3171,236.4592,235.4929,235.6823,36762.0
2022-10-31 15:10:00,248.76,248.77,248.37,248.74,8906.0,235.6729,235.6823,235.3034,235.6539,8906.0
2022-10-31 15:20:00,248.7,249.36,248.69,249.36,8188.0,235.616,236.2413,235.6066,236.2413,8188.0
2022-10-31 15:30:00,249.37,249.94,249.37,249.82,12180.0,236.2508,236.7908,236.2508,236.6771,12180.0
2022-10-31 15:40:00,249.88,250.04,249.57,249.64,18972.0,236.7339,236.8855,236.4403,236.5066,18972.0
2022-10-31 15:50:00,249.59,249.91,248.98,249.82,77277.0,236.4592,236.7624,235.8813,236.6771,77277.0
2022-11-01 09:30:00,250.55,250.78,249.98,250.47,18301.0,237.3687,237.5866,236.8287,237.2929,18301.0
2022-11-01 09:40:00,250.48,251.05,250.19,250.72,6937.0,237.3024,237.8424,237.0276,237.5298,6937.0
2022-11-01 09:50:00,250.73,251.16,250.5,250.95,7474.0,237.5392,237.9466,237.3213,237.7477,7474.0
2022-11-01 10:00:00,251.07,251.32,250.39,250.91,8248.0,237.8613,238.0982,237.2171,237.7098,8248.0
2022-11-01 10:10:00,251.06,251.47,250.9,251.16,11041.0,237.8519,238.2403,237.7003,237.9466,11041.0
2022-11-01 10:20:00,250.96,251.33,250.66,250.68,12063.0,237.7571,238.1077,237.4729,237.4919,12063.0
2022-11-01 10:30:00,250.73,251.26,250.66,251.0,10634.0,237.5392,238.0413,237.4729,237.795,10634.0
2022-11-01 10:40:00,250.84,250.87,250.3,250.54,5175.0,237.6434,237.6719,237.1319,237.3592,5175.0
2022-11-01 10:50:00,250.54,250.55,249.62,249.89,5619.0,237.3592,237.3687,236.4876,236.7434,5619.0
2022-11-01 11:00:00,249.89,250.12,249.73,250.03,5813.0,236.7434,236.9613,236.5918,236.8761,5813.0
2022-11-01 11:10:00,250.01,250.01,249.79,249.84,5244.0,236.8571,236.8571,236.6487,236.6961,5244.0
2022-11-01 11:20:00,249.81,250.05,249.66,250.05,8895.0,236.6676,236.895,236.5255,236.895,8895.0
2022-11-01 11:30:00,250.03,250.04,249.43,249.65,11955.0,236.8761,236.8855,236.3076,236.516,11955.0
2022-11-01 11:40:00,249.68,249.89,249.2,249.61,10669.0,236.5445,236.7434,236.0897,236.4782,10669.0
2022-11-01 11:50:00,249.56,249.8,249.46,249.72,12875.0,236.4308,236.6582,236.336,236.5824,12875.0
2022-11-01 12:00:00,249.81,250.75,249.71,250.3,20112.0,236.6676,237.5582,236.5729,237.1319,20112.0
2022-11-01 12:10:00,250.26,250.37,250.0,250.11,16113.0,237.094,237.1982,236.8476,236.9518,16113.0
2022-11-01 12:20:00,250.19,250.36,250.01,250.03,4787.0,237.0276,237.1887,236.8571,236.8761,4787.0
2022-11-01 12:30:00,250.09,250.42,249.92,250.25,10033.0,236.9329,237.2455,236.7718,237.0845,10033.0
2022-11-01 12:40:00,250.33,250.66,250.26,250.52,8521.0,237.1603,237.4729,237.094,237.3403,8521.0
2022-11-01 12:50:00,250.47,250.53,250.14,250.14,8455.0,237.2929,237.3498,236.9803,236.9803,8455.0
2022-11-01 13:00:00,250.16,250.26,250.11,250.2,4624.0,236.9992,237.094,236.9518,237.0371,4624.0
2022-11-01 13:10:00,250.15,250.56,250.14,250.37,9563.0,236.9897,237.3782,236.9803,237.1982,9563.0
2022-11-01 13:20:00,250.41,250.57,250.19,250.51,13916.0,237.2361,237.3876,237.0276,237.3308,13916.0
2022-11-01 13:30:00,250.51,250.52,250.26,250.42,12947.0,237.3308,237.3403,237.094,237.2455,12947.0
2022-11-01 13:40:00,250.47,250.53,250.14,250.21,8160.0,237.2929,237.3498,236.9803,237.0466,8160.0
2022-11-01 13:50:00,250.14,250.45,250.14,250.45,14470.0,236.9803,237.274,236.9803,237.274,14470.0
2022-11-01 14:00:00,250.4,250.4,250.19,250.32,10256.0,237.2266,237.2266,237.0276,237.1508,10256.0
2022-11-01 14:10:00,250.32,250.32,250.01,250.3,14709.0,237.1508,237.1508,236.8571,237.1319,14709.0
2022-11-01 14:20:00,250.24,250.24,249.9,250.23,9533.0,237.075,237.075,236.7529,237.0655,9533.0
2022-11-01 14:30:00,250.29,250.36,250.09,250.18,5286.0,237.1224,237.1887,236.9329,237.0182,5286.0
2022-11-01 14:40:00,250.13,250.2,249.66,249.68,6139.0,236.9708,237.0371,236.5255,236.5445,6139.0
2022-11-01 14:50:00,249.68,250.3,249.67,250.27,9675.0,236.5445,237.1319,236.535,237.1034,9675.0
2022-11-01 15:00:00,250.2,250.54,250.15,250.44,11920.0,237.0371,237.3592,236.9897,237.2645,11920.0
2022-11-01 15:10:00,250.48,250.55,249.83,249.86,11081.0,237.3024,237.3687,236.6866,236.715,11081.0
2022-11-01 15:20:00,249.91,250.09,249.68,249.69,6042.0,236.7624,236.9329,236.5445,236.5539,6042.0
2022-11-01 15:30:00,249.71,249.99,249.67,249.77,13476.0,236.5729,236.8382,236.535,236.6297,13476.0
2022-11-01 15:40:00,249.81,249.89,249.51,249.89,19588.0,236.6676,236.7434,236.3834,236.7434,19588.0
2022-11-01 15:50:00,249.93,250.12,249.64,249.91,126084.0,236.7813,236.9613,236.5066,236.7624,126084.0
2022-11-02 09:30:00,249.0,249.68,248.02,249.68,25825.0,235.9002,236.5445,234.9718,236.5445,25825.0
2022-11-02 09:40:00,249.83,250.13,249.06,249.35,9568.0,236.6866,236.9708,235.9571,236.2318,9568.0
2022-11-02 09:50:00,249.44,249.46,248.7,249.18,5498.0,236.3171,236.336,235.616,236.0708,5498.0
2022-11-02 10:00:00,249.18,249.7,249.13,249.44,10648.0,236.0708,236.5634,236.0234,236.3171,10648.0
2022-11-02 10:10:00,249.58,249.7,249.25,249.49,4498.0,236.4497,236.5634,236.1371,236.3645,4498.0
2022-11-02 10:20:00,249.38,249.6,249.09,249.46,5604.0,236.2603,236.4687,235.9855,236.336,5604.0
2022-11-02 10:30:00,249.47,249.75,249.42,249.55,7225.0,236.3455,236.6108,236.2981,236.4213,7225.0
2022-11-02 10:40:00,249.59,249.59,249.18,249.51,10979.0,236.4592,236.4592,236.0708,236.3834,10979.0
2022-11-02 10:50:00,249.41,249.69,249.25,249.34,9742.0,236.2887,236.5539,236.1371,236.2224,9742.0
2022-11-02 11:00:00,249.44,249.65,249.31,249.42,12252.0,236.3171,236.516,236.1939,236.2981,12252.0
2022-11-02 11:10:00,249.42,249.97,249.37,249.86,10560.0,236.2981,236.8192,236.2508,236.715,10560.0
2022-11-02 11:20:00,249.64,249.64,249.14,249.14,5738.0,236.5066,236.5066,236.0329,236.0329,5738.0
2022-11-02 11:30:00,249.07,249.5,248.91,249.33,6362.0,235.9666,236.3739,235.815,236.2129,6362.0
2022-11-02 11:40:00,249.45,250.0,249.16,249.73,7086.0,236.3266,236.8476,236.0518,236.5918,7086.0
2022-11-02 11:50:00,249.85,249.9,249.46,249.71,5509.0,236.7055,236.7529,236.336,236.5729,5509.0
2022-11-02 12:00:00,249.62,249.89,249.56,249.58,5440.0,236.4876,236.7434,236.4308,236.4497,5440.0
2022-11-02 12:10:00,249.64,249.64,249.06,249.06,2566.0,236.5066,236.5066,235.9571,235.9571,2566.0
2022-11-02 12:20:00,249.0,249.06,248.75,248.97,5102.0,235.9002,235.9571,235.6634,235.8718,5102.0
2022-11-02 12:30:00,249.04,249.06,248.09,248.12,9449.0,235.9381,235.9571,235.0381,235.0665,9449.0
2022-11-02 12:40:00,248.1,248.74,247.87,248.74,8328.0,235.0476,235.6539,234.8297,235.6539,8328.0
2022-11-02 12:50:00,248.59,248.75,248.42,248.5,11949.0,235.5118,235.6634,235.3508,235.4265,11949.0
2022-11-02 13:00:00,248.5,248.71,248.38,248.46,13468.0,235.4265,235.6255,235.3129,235.3887,13468.0
2022-11-02 13:10:00,248.45,248.59,248.23,248.5,8354.0,235.3792,235.5118,235.1708,235.4265,8354.0
2022-11-02 13:20:00,248.38,248.47,248.11,248.27,5846.0,235.3129,235.3981,235.0571,235.2086,5846.0
2022-11-02 13:30:00,248.25,248.97,248.01,248.97,10644.0,235.1897,235.8718,234.9623,235.8718,10644.0
2022-11-02 13:40:00,248.96,249.39,248.88,249.2,8661.0,235.8623,236.2697,235.7866,236.0897,8661.0
2022-11-02 13:50:00,249.31,249.62,249.19,249.3,18688.0,236.1939,236.4876,236.0802,236.1845,18688.0
2022-11-02 14:00:00,249.48,251.15,249.07,250.08,93904.0,236.355,237.9371,235.9666,236.9234,93904.0
2022-11-02 14:10:00,250.29,250.62,249.82,250.0,35900.0,237.1224,237.435,236.6771,236.8476,35900.0
2022-11-02 14:20:00,250.15,250.78,249.89,250.64,49499.0,236.9897,237.5866,236.7434,237.454,49499.0
2022-11-02 14:30:00,250.75,251.0,247.85,248.99,52234.0,237.5582,237.795,234.8107,235.8908,52234.0
2022-11-02 14:40:00,249.17,250.23,248.34,248.55,26727.0,236.0613,237.0655,235.275,235.4739,26727.0
2022-11-02 14:50:00,248.6,248.71,246.09,247.78,26118.0,235.5213,235.6255,233.1433,234.7444,26118.0
2022-11-02 15:00:00,247.59,248.9,247.54,248.9,29760.0,234.5644,235.8055,234.5171,235.8055,29760.0
2022-11-02 15:10:00,248.61,248.68,247.17,247.31,24967.0,235.5308,235.5971,234.1665,234.2992,24967.0
2022-11-02 15:20:00,247.16,247.34,246.02,246.61,40828.0,234.157,234.3276,233.077,233.636,40828.0
2022-11-02 15:30:00,246.59,246.64,245.95,246.63,40743.0,233.617,233.6644,233.0107,233.6549,40743.0
2022-11-02 15:40:00,246.62,246.92,246.22,246.65,48647.0,233.6455,233.9297,233.2665,233.6739,48647.0
2022-11-02 15:50:00,246.71,246.79,246.16,246.35,152546.0,233.7307,233.8065,233.2097,233.3897,152546.0
2022-11-03 09:30:00,243.35,244.76,243.01,244.45,52243.0,230.5475,231.8833,230.2254,231.5896,52243.0
2022-11-03 09:40:00,244.71,245.78,244.43,244.85,11611.0,231.8359,232.8496,231.5707,231.9686,11611.0
2022-11-03 09:50:00,244.63,245.39,244.04,244.05,11182.0,231.7601,232.4802,231.2012,231.2107,11182.0
2022-11-03 10:00:00,244.35,245.96,244.2,245.35,12771.0,231.4949,233.0202,231.3528,232.4423,12771.0
2022-11-03 10:10:00,245.33,246.31,244.99,246.31,13064.0,232.4233,233.3518,232.1012,233.3518,13064.0
2022-11-03 10:20:00,246.31,246.86,246.01,246.43,13561.0,233.3518,233.8728,233.0675,233.4655,13561.0
2022-11-03 10:30:00,246.09,246.37,245.85,246.18,13870.0,233.1433,233.4086,232.916,233.2286,13870.0
2022-11-03 10:40:00,246.28,247.0,246.19,246.51,10677.0,233.3233,234.0055,233.2381,233.5412,10677.0
2022-11-03 10:50:00,246.76,247.53,246.75,247.29,8152.0,233.7781,234.5076,233.7686,234.2802,8152.0
2022-11-03 11:00:00,247.38,247.57,246.49,247.14,7206.0,234.3655,234.5455,233.5223,234.1381,7206.0
2022-11-03 11:10:00,247.14,247.51,246.94,247.41,6827.0,234.1381,234.4886,233.9486,234.3939,6827.0
2022-11-03 11:20:00,247.4,247.92,247.4,247.92,6112.0,234.3844,234.8771,234.3844,234.8771,6112.0
2022-11-03 11:30:00,247.93,247.93,247.28,247.84,6739.0,234.8865,234.8865,234.2707,234.8013,6739.0
2022-11-03 11:40:00,247.79,247.96,247.5,247.66,5768.0,234.7539,234.915,234.4792,234.6307,5768.0
2022-11-03 11:50:00,247.7,248.24,247.47,248.07,8492.0,234.6686,235.1802,234.4507,235.0192,8492.0
2022-11-03 12:00:00,248.08,248.79,247.91,248.79,10856.0,235.0286,235.7013,234.8676,235.7013,10856.0
2022-11-03 12:10:00,248.87,249.37,248.55,249.26,13157.0,235.7771,236.2508,235.4739,236.1466,13157.0
2022-11-03 12:20:00,249.37,249.44,248.82,249.15,10255.0,236.2508,236.3171,235.7297,236.0424,10255.0
2022-11-03 12:30:00,249.27,249.61,248.97,249.12,12995.0,236.156,236.4782,235.8718,236.0139,12995.0
2022-11-03 12:40:00,249.22,249.58,248.91,249.56,8238.0,236.1087,236.4497,235.815,236.4308,8238.0
2022-11-03 12:50:00,249.57,250.2,249.56,250.02,13751.0,236.4403,237.0371,236.4308,236.8666,13751.0
2022-11-03 13:00:00,250.02,250.02,249.5,249.74,8222.0,236.8666,236.8666,236.3739,236.6013,8222.0
2022-11-03 13:10:00,249.62,250.09,249.6,249.96,9983.0,236.4876,236.9329,236.4687,236.8097,9983.0
2022-11-03 13:20:00,249.96,250.39,249.81,250.39,16458.0,236.8097,237.2171,236.6676,237.2171,16458.0
2022-11-03 13:30:00,250.44,250.59,249.93,250.52,15750.0,237.2645,237.4066,236.7813,237.3403,15750.0
2022-11-03 13:40:00,250.68,250.68,249.99,250.24,13525.0,237.4919,237.4919,236.8382,237.075,13525.0
2022-11-03 13:50:00,250.22,250.48,250.03,250.48,14751.0,237.0561,237.3024,236.8761,237.3024,14751.0
2022-11-03 14:00:00,250.5,250.85,250.11,250.66,13990.0,237.3213,237.6529,236.9518,237.4729,13990.0
2022-11-03 14:10:00,250.71,251.34,250.69,251.33,35803.0,237.5203,238.1171,237.5013,238.1077,35803.0
2022-11-03 14:20:00,251.34,251.37,250.43,251.18,12047.0,238.1171,238.1456,237.255,237.9656,12047.0
2022-11-03 14:30:00,251.15,251.33,250.94,250.95,17964.0,237.9371,238.1077,237.7382,237.7477,17964.0
2022-11-03 14:40:00,251.03,251.28,250.84,251.14,9153.0,237.8234,238.0603,237.6434,237.9277,9153.0
2022-11-03 14:50:00,251.14,251.75,251.14,251.5,16557.0,237.9277,238.5056,237.9277,238.2687,16557.0
2022-11-03 15:00:00,251.49,251.86,251.45,251.72,15806.0,238.2592,238.6098,238.2214,238.4771,15806.0
2022-11-03 15:10:00,251.77,251.77,251.42,251.56,16578.0,238.5245,238.5245,238.1929,238.3256,16578.0
2022-11-03 15:20:00,251.57,251.82,251.31,251.32,14919.0,238.335,238.5719,238.0887,238.0982,14919.0
2022-11-03 15:30:00,251.27,251.4,250.44,250.7,17282.0,238.0508,238.174,237.2645,237.5108,17282.0
2022-11-03 15:40:00,250.82,250.93,250.38,250.47,21623.0,237.6245,237.7287,237.2076,237.2929,21623.0
2022-11-03 15:50:00,250.51,250.52,248.62,249.23,157642.0,237.3308,237.3403,235.5402,236.1181,157642.0
2022-11-04 09:30:00,250.19,252.68,250.19,252.07,56529.0,237.0276,239.3866,237.0276,238.8087,56529.0
2022-11-04 09:40:00,252.04,252.4,249.15,249.19,46084.0,238.7803,239.1214,236.0424,236.0802,46084.0
2022-11-04 09:50:00,249.28,250.81,249.2,249.75,31301.0,236.1655,237.615,236.0897,236.6108,31301.0
2022-11-04 10:00:00,249.94,250.66,249.85,250.07,17766.0,236.7908,237.4729,236.7055,236.914,17766.0
2022-11-04 10:10:00,250.07,251.24,250.07,250.65,16100.0,236.914,238.0224,236.914,237.4634,16100.0
2022-11-04 10:20:00,250.65,251.68,250.65,251.38,9594.0,237.4634,238.4393,237.4634,238.155,9594.0
2022-11-04 10:30:00,251.49,251.59,250.99,251.46,8124.0,238.2592,238.354,237.7856,238.2308,8124.0
2022-11-04 10:40:00,251.49,251.81,250.95,251.01,11194.0,238.2592,238.5624,237.7477,237.8045,11194.0
2022-11-04 10:50:00,251.17,251.17,250.55,250.77,9953.0,237.9561,237.9561,237.3687,237.5771,9953.0
2022-11-04 11:00:00,250.72,251.0,250.11,250.13,9391.0,237.5298,237.795,236.9518,236.9708,9391.0
2022-11-04 11:10:00,250.22,250.34,249.73,249.73,21038.0,237.0561,237.1697,236.5918,236.5918,21038.0
2022-11-04 11:20:00,249.61,249.81,247.73,247.77,10257.0,236.4782,236.6676,234.6971,234.735,10257.0
2022-11-04 11:30:00,247.89,248.25,247.36,247.57,15080.0,234.8486,235.1897,234.3465,234.5455,15080.0
2022-11-04 11:40:00,247.22,247.61,247.02,247.27,4903.0,234.2139,234.5834,234.0244,234.2613,4903.0
2022-11-04 11:50:00,247.04,247.14,245.97,245.97,11352.0,234.0434,234.1381,233.0297,233.0297,11352.0
2022-11-04 12:00:00,246.12,246.2,245.26,246.2,18502.0,233.1718,233.2476,232.357,233.2476,18502.0
2022-11-04 12:10:00,246.19,246.7,246.13,246.62,7670.0,233.2381,233.7212,233.1812,233.6455,7670.0
2022-11-04 12:20:00,246.73,246.82,246.26,246.69,6403.0,233.7497,233.8349,233.3044,233.7118,6403.0
2022-11-04 12:30:00,246.51,246.54,245.95,245.97,3807.0,233.5412,233.5697,233.0107,233.0297,3807.0
2022-11-04 12:40:00,245.78,245.87,245.0,245.56,15410.0,232.8496,232.9349,232.1107,232.6412,15410.0
2022-11-04 12:50:00,246.04,246.37,245.82,246.37,7853.0,233.096,233.4086,232.8875,233.4086,7853.0
2022-11-04 13:00:00,246.23,247.43,246.11,246.76,37380.0,233.276,234.4128,233.1623,233.7781,37380.0
2022-11-04 13:10:00,246.88,247.79,246.76,247.1,19962.0,233.8918,234.7539,233.7781,234.1002,19962.0
2022-11-04 13:20:00,247.1,247.26,246.49,246.89,11632.0,234.1002,234.2518,233.5223,233.9013,11632.0
2022-11-04 13:30:00,246.82,247.73,246.81,247.59,10895.0,233.8349,234.6971,233.8255,234.5644,10895.0
2022-11-04 13:40:00,247.56,248.41,247.51,248.15,12082.0,234.536,235.3413,234.4886,235.095,12082.0
2022-11-04 13:50:00,248.19,248.27,247.72,247.88,8959.0,235.1329,235.2086,234.6876,234.8392,8959.0
2022-11-04 14:00:00,248.05,248.41,247.69,247.92,14180.0,235.0002,235.3413,234.6592,234.8771,14180.0
2022-11-04 14:10:00,247.82,248.6,247.75,248.41,18435.0,234.7823,235.5213,234.716,235.3413,18435.0
2022-11-04 14:20:00,248.64,249.06,248.43,249.03,12367.0,235.5592,235.9571,235.3602,235.9287,12367.0
2022-11-04 14:30:00,249.06,249.16,248.71,248.97,41975.0,235.9571,236.0518,235.6255,235.8718,41975.0
2022-11-04 14:40:00,248.93,249.38,248.83,249.17,26714.0,235.8339,236.2603,235.7392,236.0613,26714.0
2022-11-04 14:50:00,249.24,249.52,248.95,249.21,35361.0,236.1276,236.3929,235.8529,236.0992,35361.0
2022-11-04 15:00:00,249.21,249.56,249.06,249.56,23894.0,236.0992,236.4308,235.9571,236.4308,23894.0
2022-11-04 15:10:00,249.53,249.53,248.53,248.56,18483.0,236.4024,236.4024,235.455,235.4834,18483.0
2022-11-04 15:20:00,248.7,248.71,247.98,248.64,16902.0,235.616,235.6255,234.9339,235.5592,16902.0
2022-11-04 15:30:00,248.63,249.42,248.31,248.83,22646.0,235.5497,236.2981,235.2465,235.7392,22646.0
2022-11-04 15:40:00,248.83,249.54,248.78,249.02,70807.0,235.7392,236.4118,235.6918,235.9192,70807.0
2022-11-04 15:50:00,248.94,249.74,248.68,249.68,84637.0,235.8434,236.6013,235.5971,236.5445,84637.0
2022-11-07 09:30:00,249.87,250.24,248.65,248.81,21299.0,236.7245,237.075,235.5687,235.7202,21299.0
2022-11-07 09:40:00,248.83,249.09,248.18,248.52,18235.0,235.7392,235.9855,235.1234,235.4455,18235.0
2022-11-07 09:50:00,248.8,249.05,248.47,248.72,11669.0,235.7108,235.9476,235.3981,235.635,11669.0
2022-11-07 10:00:00,248.78,250.22,248.56,250.22,11080.0,235.6918,237.0561,235.4834,237.0561,11080.0
2022-11-07 10:10:00,250.28,251.82,250.04,251.77,8162.0,237.1129,238.5719,236.8855,238.5245,8162.0
2022-11-07 10:20:00,251.83,251.83,250.99,250.99,14868.0,238.5814,238.5814,237.7856,237.7856,14868.0
2022-11-07 10:30:00,250.9,251.2,250.67,250.95,7142.0,237.7003,237.9845,237.4824,237.7477,7142.0
2022-11-07 10:40:00,251.01,251.51,250.93,251.23,9293.0,237.8045,238.2782,237.7287,238.0129,9293.0
2022-11-07 10:50:00,251.3,251.35,250.93,251.01,5982.0,238.0792,238.1266,237.7287,237.8045,5982.0
2022-11-07 11:00:00,250.85,251.25,250.69,251.01,4588.0,237.6529,238.0319,237.5013,237.8045,4588.0
2022-11-07 11:10:00,250.99,251.65,250.91,251.31,7019.0,237.7856,238.4108,237.7098,238.0887,7019.0
2022-11-07 11:20:00,251.38,251.53,251.24,251.3,7420.0,238.155,238.2971,238.0224,238.0792,7420.0
2022-11-07 11:30:00,251.24,251.64,251.24,251.52,7832.0,238.0224,238.4014,238.0224,238.2877,7832.0
2022-11-07 11:40:00,251.43,251.53,250.84,250.84,3676.0,238.2024,238.2971,237.6434,237.6434,3676.0
2022-11-07 11:50:00,250.72,251.01,250.15,250.5,16518.0,237.5298,237.8045,236.9897,237.3213,16518.0
2022-11-07 12:00:00,250.55,251.05,250.32,251.03,7553.0,237.3687,237.8424,237.1508,237.8234,7553.0
2022-11-07 12:10:00,251.03,251.08,250.72,250.86,6638.0,237.8234,237.8708,237.5298,237.6624,6638.0
2022-11-07 12:20:00,250.79,250.84,250.55,250.84,4656.0,237.5961,237.6434,237.3687,237.6434,4656.0
2022-11-07 12:30:00,250.99,251.01,250.46,250.58,7876.0,237.7856,237.8045,237.2834,237.3971,7876.0
2022-11-07 12:40:00,250.62,251.0,250.46,250.88,7411.0,237.435,237.795,237.2834,237.6813,7411.0
2022-11-07 12:50:00,250.88,251.0,250.7,250.84,8805.0,237.6813,237.795,237.5108,237.6434,8805.0
2022-11-07 13:00:00,250.93,251.34,250.91,251.17,6859.0,237.7287,238.1171,237.7098,237.9561,6859.0
2022-11-07 13:10:00,251.1,251.1,250.14,250.39,16955.0,237.8898,237.8898,236.9803,237.2171,16955.0
2022-11-07 13:20:00,250.32,250.65,250.16,250.43,7599.0,237.1508,237.4634,236.9992,237.255,7599.0
2022-11-07 13:30:00,250.64,250.66,250.35,250.44,3388.0,237.454,237.4729,237.1792,237.2645,3388.0
2022-11-07 13:40:00,250.47,250.64,250.39,250.49,4748.0,237.2929,237.454,237.2171,237.3119,4748.0
2022-11-07 13:50:00,250.53,250.78,250.43,250.64,5603.0,237.3498,237.5866,237.255,237.454,5603.0
2022-11-07 14:00:00,250.66,250.96,250.66,250.96,3196.0,237.4729,237.7571,237.4729,237.7571,3196.0
2022-11-07 14:10:00,250.91,251.37,250.91,251.36,13797.0,237.7098,238.1456,237.7098,238.1361,13797.0
2022-11-07 14:20:00,251.31,251.5,251.23,251.49,5788.0,238.0887,238.2687,238.0129,238.2592,5788.0
2022-11-07 14:30:00,251.5,251.69,251.46,251.55,14668.0,238.2687,238.4487,238.2308,238.3161,14668.0
2022-11-07 14:40:00,251.57,251.68,251.29,251.46,7468.0,238.335,238.4393,238.0698,238.2308,7468.0
2022-11-07 14:50:00,251.51,251.61,251.34,251.39,5990.0,238.2782,238.3729,238.1171,238.1645,5990.0
2022-11-07 15:00:00,251.34,251.47,251.08,251.18,15469.0,238.1171,238.2403,237.8708,237.9656,15469.0
2022-11-07 15:10:00,251.15,251.41,250.97,251.4,13082.0,237.9371,238.1835,237.7666,238.174,13082.0
2022-11-07 15:20:00,251.37,251.5,251.11,251.29,8642.0,238.1456,238.2687,237.8992,238.0698,8642.0
2022-11-07 15:30:00,251.34,251.38,251.14,251.36,12918.0,238.1171,238.155,237.9277,238.1361,12918.0
2022-11-07 15:40:00,251.34,251.68,251.33,251.63,16638.0,238.1171,238.4393,238.1077,238.3919,16638.0
2022-11-07 15:50:00,251.69,251.77,251.14,251.59,63022.0,238.4487,238.5245,237.9277,238.354,63022.0
2022-11-08 09:30:00,251.84,252.3,251.45,251.86,23650.0,238.5908,239.0266,238.2214,238.6098,23650.0
2022-11-08 09:40:00,252.0,252.34,251.67,252.12,11759.0,238.7424,239.0645,238.4298,238.8561,11759.0
2022-11-08 09:50:00,251.97,251.99,251.04,251.04,9504.0,238.714,238.7329,237.8329,237.8329,9504.0
2022-11-08 10:00:00,251.06,251.9,250.96,251.9,12618.0,237.8519,238.6477,237.7571,238.6477,12618.0
2022-11-08 10:10:00,251.85,252.0,251.51,251.87,16122.0,238.6003,238.7424,238.2782,238.6193,16122.0
2022-11-08 10:20:00,251.85,252.1,251.85,252.0,11124.0,238.6003,238.8372,238.6003,238.7424,11124.0
2022-11-08 10:30:00,252.0,252.0,251.56,251.65,8309.0,238.7424,238.7424,238.3256,238.4108,8309.0
2022-11-08 10:40:00,251.73,252.53,251.73,252.43,17863.0,238.4866,239.2445,238.4866,239.1498,17863.0
2022-11-08 10:50:00,252.61,252.93,252.33,252.33,9672.0,239.3203,239.6235,239.0551,239.0551,9672.0
2022-11-08 11:00:00,252.2,252.51,252.04,252.49,3844.0,238.9319,239.2256,238.7803,239.2066,3844.0
2022-11-08 11:10:00,252.49,252.68,252.4,252.44,11618.0,239.2066,239.3866,239.1214,239.1593,11618.0
2022-11-08 11:20:00,252.54,252.79,252.12,252.12,9811.0,239.254,239.4909,238.8561,238.8561,9811.0
2022-11-08 11:30:00,252.2,252.71,252.15,252.55,5720.0,238.9319,239.4151,238.8845,239.2635,5720.0
2022-11-08 11:40:00,252.63,252.72,252.46,252.46,7851.0,239.3393,239.4245,239.1782,239.1782,7851.0
2022-11-08 11:50:00,252.46,252.46,252.22,252.33,7460.0,239.1782,239.1782,238.9508,239.0551,7460.0
2022-11-08 12:00:00,252.5,252.72,252.19,252.35,14979.0,239.2161,239.4245,238.9224,239.074,14979.0
2022-11-08 12:10:00,252.39,252.43,252.18,252.34,9867.0,239.1119,239.1498,238.9129,239.0645,9867.0
2022-11-08 12:20:00,252.34,252.8,252.34,252.76,14343.0,239.0645,239.5003,239.0645,239.4624,14343.0
2022-11-08 12:30:00,252.76,252.77,252.54,252.73,6681.0,239.4624,239.4719,239.254,239.434,6681.0
2022-11-08 12:40:00,252.75,253.31,252.72,253.31,11394.0,239.453,239.9835,239.4245,239.9835,11394.0
2022-11-08 12:50:00,253.31,253.31,253.07,253.16,9083.0,239.9835,239.9835,239.7561,239.8414,9083.0
2022-11-08 13:00:00,253.16,253.5,253.13,253.5,7442.0,239.8414,240.1635,239.813,240.1635,7442.0
2022-11-08 13:10:00,253.56,253.61,253.21,253.21,4954.0,240.2203,240.2677,239.8888,239.8888,4954.0
2022-11-08 13:20:00,253.15,253.23,251.86,251.9,11434.0,239.8319,239.9077,238.6098,238.6477,11434.0
2022-11-08 13:30:00,251.82,252.42,251.46,252.42,12941.0,238.5719,239.1403,238.2308,239.1403,12941.0
2022-11-08 13:40:00,252.22,252.34,252.0,252.01,7351.0,238.9508,239.0645,238.7424,238.7519,7351.0
2022-11-08 13:50:00,252.13,252.17,251.38,251.5,8268.0,238.8656,238.9035,238.155,238.2687,8268.0
2022-11-08 14:00:00,251.39,251.65,251.17,251.21,10966.0,238.1645,238.4108,237.9561,237.994,10966.0
2022-11-08 14:10:00,251.2,252.0,251.13,251.94,17312.0,237.9845,238.7424,237.9182,238.6856,17312.0
2022-11-08 14:20:00,251.85,251.85,250.65,250.71,5669.0,238.6003,238.6003,237.4634,237.5203,5669.0
2022-11-08 14:30:00,250.65,251.42,250.41,251.36,6445.0,237.4634,238.1929,237.2361,238.1361,6445.0
2022-11-08 14:40:00,251.53,252.12,251.44,252.02,9407.0,238.2971,238.8561,238.2119,238.7614,9407.0
2022-11-08 14:50:00,251.97,252.39,251.97,252.15,14946.0,238.714,239.1119,238.714,238.8845,14946.0
2022-11-08 15:00:00,252.14,252.84,252.13,252.42,10331.0,238.8751,239.5382,238.8656,239.1403,10331.0
2022-11-08 15:10:00,252.37,252.69,252.28,252.56,10607.0,239.093,239.3961,239.0077,239.273,10607.0
2022-11-08 15:20:00,252.68,253.09,252.39,253.07,13534.0,239.3866,239.7751,239.1119,239.7561,13534.0
2022-11-08 15:30:00,253.05,253.6,253.05,253.32,15944.0,239.7372,240.2582,239.7372,239.993,15944.0
2022-11-08 15:40:00,253.4,253.57,253.12,253.29,14942.0,240.0688,240.2298,239.8035,239.9646,14942.0
2022-11-08 15:50:00,253.22,253.26,252.29,252.6,40390.0,239.8982,239.9361,239.0172,239.3109,40390.0
2022-11-09 09:30:00,252.34,252.93,251.5,251.57,16836.0,239.0645,239.6235,238.2687,238.335,16836.0
2022-11-09 09:40:00,251.74,251.8,251.01,251.42,7831.0,238.4961,238.5529,237.8045,238.1929,7831.0
2022-11-09 09:50:00,251.58,251.69,251.19,251.4,7145.0,238.3445,238.4487,237.975,238.174,7145.0
2022-11-09 10:00:00,251.6,252.82,251.6,252.46,7363.0,238.3635,239.5193,238.3635,239.1782,7363.0
2022-11-09 10:10:00,252.4,252.56,251.89,251.93,8203.0,239.1214,239.273,238.6382,238.6761,8203.0
2022-11-09 10:20:00,252.01,252.11,251.5,251.77,10423.0,238.7519,238.8466,238.2687,238.5245,10423.0
2022-11-09 10:30:00,251.97,251.97,250.88,250.96,7503.0,238.714,238.714,237.6813,237.7571,7503.0
2022-11-09 10:40:00,250.79,251.03,250.57,250.91,4552.0,237.5961,237.8234,237.3876,237.7098,4552.0
2022-11-09 10:50:00,250.75,251.1,250.74,251.1,3845.0,237.5582,237.8898,237.5487,237.8898,3845.0
2022-11-09 11:00:00,251.0,251.53,250.99,251.36,10144.0,237.795,238.2971,237.7856,238.1361,10144.0
2022-11-09 11:10:00,251.31,251.48,251.0,251.4,4267.0,238.0887,238.2498,237.795,238.174,4267.0
2022-11-09 11:20:00,251.34,251.55,250.84,251.53,6328.0,238.1171,238.3161,237.6434,238.2971,6328.0
2022-11-09 11:30:00,251.43,251.64,251.34,251.51,2900.0,238.2024,238.4014,238.1171,238.2782,2900.0
2022-11-09 11:40:00,251.61,252.22,251.6,252.08,5809.0,238.3729,238.9508,238.3635,238.8182,5809.0
2022-11-09 11:50:00,252.15,252.28,251.64,251.83,4297.0,238.8845,239.0077,238.4014,238.5814,4297.0
2022-11-09 12:00:00,251.81,251.81,251.33,251.69,5350.0,238.5624,238.5624,238.1077,238.4487,5350.0
2022-11-09 12:10:00,251.56,251.88,251.37,251.84,4767.0,238.3256,238.6287,238.1456,238.5908,4767.0
2022-11-09 12:20:00,251.83,251.83,251.29,251.3,5449.0,238.5814,238.5814,238.0698,238.0792,5449.0
2022-11-09 12:30:00,251.13,251.66,251.12,251.31,3990.0,237.9182,238.4203,237.9087,238.0887,3990.0
2022-11-09 12:40:00,251.29,251.65,251.2,251.64,3731.0,238.0698,238.4108,237.9845,238.4014,3731.0
2022-11-09 12:50:00,251.64,251.85,251.51,251.51,3762.0,238.4014,238.6003,238.2782,238.2782,3762.0
2022-11-09 13:00:00,251.65,251.74,251.27,251.54,5479.0,238.4108,238.4961,238.0508,238.3066,5479.0
2022-11-09 13:10:00,251.26,251.73,251.06,251.64,2918.0,238.0413,238.4866,237.8519,238.4014,2918.0
2022-11-09 13:20:00,251.6,251.68,251.4,251.55,3784.0,238.3635,238.4393,238.174,238.3161,3784.0
2022-11-09 13:30:00,251.42,251.42,250.74,250.95,6803.0,238.1929,238.1929,237.5487,237.7477,6803.0
2022-11-09 13:40:00,250.95,251.12,250.93,251.09,4527.0,237.7477,237.9087,237.7287,237.8803,4527.0
2022-11-09 13:50:00,250.99,251.06,250.77,251.06,4120.0,237.7856,237.8519,237.5771,237.8519,4120.0
2022-11-09 14:00:00,251.06,251.51,250.9,251.51,3697.0,237.8519,238.2782,237.7003,238.2782,3697.0
2022-11-09 14:10:00,251.65,251.7,251.39,251.49,3719.0,238.4108,238.4582,238.1645,238.2592,3719.0
2022-11-09 14:20:00,251.47,251.47,251.07,251.07,4422.0,238.2403,238.2403,237.8613,237.8613,4422.0
2022-11-09 14:30:00,251.02,251.04,250.47,250.55,3975.0,237.814,237.8329,237.2929,237.3687,3975.0
2022-11-09 14:40:00,250.51,250.81,250.43,250.6,7937.0,237.3308,237.615,237.255,237.4161,7937.0
2022-11-09 14:50:00,250.6,250.7,250.46,250.53,3919.0,237.4161,237.5108,237.2834,237.3498,3919.0
2022-11-09 15:00:00,250.49,251.01,250.49,250.95,5030.0,237.3119,237.8045,237.3119,237.7477,5030.0
2022-11-09 15:10:00,250.96,250.96,250.67,250.87,2205.0,237.7571,237.7571,237.4824,237.6719,2205.0
2022-11-09 15:20:00,250.74,250.74,250.22,250.35,7413.0,237.5487,237.5487,237.0561,237.1792,7413.0
2022-11-09 15:30:00,250.41,250.48,250.0,250.23,7248.0,237.2361,237.3024,236.8476,237.0655,7248.0
2022-11-09 15:40:00,250.1,250.1,249.72,249.72,10689.0,236.9424,236.9424,236.5824,236.5824,10689.0
2022-11-09 15:50:00,249.81,249.99,249.45,249.65,51862.0,236.6676,236.8382,236.3266,236.516,51862.0
2022-11-10 09:30:00,253.98,254.4,250.63,251.7,35080.0,240.6182,241.0162,237.4445,238.4582,35080.0
2022-11-10 09:40:00,251.67,251.67,250.54,251.01,27691.0,238.4298,238.4298,237.3592,237.8045,27691.0
2022-11-10 09:50:00,251.31,252.0,250.4,252.0,9180.0,238.0887,238.7424,237.2266,238.7424,9180.0
2022-11-10 10:00:00,251.99,253.0,251.94,252.63,24409.0,238.7329,239.6898,238.6856,239.3393,24409.0
2022-11-10 10:10:00,252.53,252.79,251.31,251.34,13298.0,239.2445,239.4909,238.0887,238.1171,13298.0
2022-11-10 10:20:00,251.44,252.69,251.26,252.5,20471.0,238.2119,239.3961,238.0413,239.2161,20471.0
2022-11-10 10:30:00,252.49,253.09,252.28,252.56,24188.0,239.2066,239.7751,239.0077,239.273,24188.0
2022-11-10 10:40:00,252.47,252.84,252.31,252.63,13367.0,239.1877,239.5382,239.0361,239.3393,13367.0
2022-11-10 10:50:00,252.63,253.16,252.31,253.04,20332.0,239.3393,239.8414,239.0361,239.7277,20332.0
2022-11-10 11:00:00,253.06,253.21,252.53,252.53,24689.0,239.7467,239.8888,239.2445,239.2445,24689.0
2022-11-10 11:10:00,252.67,253.12,252.3,253.12,22880.0,239.3772,239.8035,239.0266,239.8035,22880.0
2022-11-10 11:20:00,253.12,253.55,253.0,253.46,29066.0,239.8035,240.2109,239.6898,240.1256,29066.0
2022-11-10 11:30:00,253.55,253.93,253.44,253.5,14153.0,240.2109,240.5709,240.1067,240.1635,14153.0
2022-11-10 11:40:00,253.49,253.67,252.65,252.95,9484.0,240.154,240.3246,239.3582,239.6424,9484.0
2022-11-10 11:50:00,252.79,253.06,252.68,252.86,16257.0,239.4909,239.7467,239.3866,239.5572,16257.0
2022-11-10 12:00:00,252.86,252.86,252.52,252.74,19236.0,239.5572,239.5572,239.2351,239.4435,19236.0
2022-11-10 12:10:00,252.67,252.86,252.57,252.68,18741.0,239.3772,239.5572,239.2824,239.3866,18741.0
2022-11-10 12:20:00,252.61,252.61,251.55,251.56,27364.0,239.3203,239.3203,238.3161,238.3256,27364.0
2022-11-10 12:30:00,251.19,251.19,250.47,250.54,9877.0,237.975,237.975,237.2929,237.3592,9877.0
2022-11-10 12:40:00,250.57,250.71,249.76,249.8,21816.0,237.3876,237.5203,236.6203,236.6582,21816.0
2022-11-10 12:50:00,249.8,250.14,249.63,249.98,11293.0,236.6582,236.9803,236.4971,236.8287,11293.0
2022-11-10 13:00:00,250.03,250.51,249.93,250.1,8491.0,236.8761,237.3308,236.7813,236.9424,8491.0
2022-11-10 13:10:00,250.01,250.43,249.85,250.26,10234.0,236.8571,237.255,236.7055,237.094,10234.0
2022-11-10 13:20:00,250.29,250.59,249.62,250.59,7078.0,237.1224,237.4066,236.4876,237.4066,7078.0
2022-11-10 13:30:00,250.7,251.0,250.42,250.92,9647.0,237.5108,237.795,237.2455,237.7192,9647.0
2022-11-10 13:40:00,250.95,251.67,250.95,251.59,12205.0,237.7477,238.4298,237.7477,238.354,12205.0
2022-11-10 13:50:00,251.69,251.8,251.4,251.54,6820.0,238.4487,238.5529,238.174,238.3066,6820.0
2022-11-10 14:00:00,251.71,252.06,251.7,252.03,6469.0,238.4677,238.7993,238.4582,238.7708,6469.0
2022-11-10 14:10:00,252.0,252.06,251.88,251.98,4729.0,238.7424,238.7993,238.6287,238.7235,4729.0
2022-11-10 14:20:00,251.84,252.23,251.76,252.09,4909.0,238.5908,238.9603,238.515,238.8277,4909.0
2022-11-10 14:30:00,252.01,252.43,252.01,252.38,6299.0,238.7519,239.1498,238.7519,239.1024,6299.0
2022-11-10 14:40:00,252.37,252.48,252.15,252.47,4768.0,239.093,239.1972,238.8845,239.1877,4768.0
2022-11-10 14:50:00,252.55,252.97,252.38,252.66,7463.0,239.2635,239.6614,239.1024,239.3677,7463.0
2022-11-10 15:00:00,252.79,253.22,252.7,253.22,13326.0,239.4909,239.8982,239.4056,239.8982,13326.0
2022-11-10 15:10:00,253.2,253.32,252.9,253.0,7017.0,239.8793,239.993,239.5951,239.6898,7017.0
2022-11-10 15:20:00,252.94,253.38,252.89,253.25,8231.0,239.633,240.0498,239.5856,239.9267,8231.0
2022-11-10 15:30:00,253.17,253.31,252.38,252.67,24314.0,239.8509,239.9835,239.1024,239.3772,24314.0
2022-11-10 15:40:00,252.71,253.55,252.71,253.48,17357.0,239.4151,240.2109,239.4151,240.1446,17357.0
2022-11-10 15:50:00,253.5,253.92,253.36,253.44,63545.0,240.1635,240.5614,240.0309,240.1067,63545.0
2022-11-11 09:30:00,251.68,251.76,248.92,248.93,33395.0,238.4393,238.515,235.8245,235.8339,33395.0
2022-11-11 09:40:00,248.92,249.05,245.09,245.38,34269.0,235.8245,235.9476,232.1959,232.4707,34269.0
2022-11-11 09:50:00,245.47,248.26,245.46,246.48,23324.0,232.556,235.1992,232.5465,233.5128,23324.0
2022-11-11 10:00:00,246.43,248.38,245.83,246.88,34626.0,233.4655,235.3129,232.897,233.8918,34626.0
2022-11-11 10:10:00,246.88,247.29,245.77,245.92,29527.0,233.8918,234.2802,232.8402,232.9823,29527.0
2022-11-11 10:20:00,245.96,247.27,245.87,246.23,16093.0,233.0202,234.2613,232.9349,233.276,16093.0
2022-11-11 10:30:00,246.36,246.36,244.25,244.7,24036.0,233.3991,233.3991,231.4001,231.8265,24036.0
2022-11-11 10:40:00,244.51,245.21,243.59,244.94,13734.0,231.6465,232.3096,230.7749,232.0538,13734.0
2022-11-11 10:50:00,244.79,245.54,243.65,243.76,23178.0,231.9117,232.6223,230.8317,230.9359,23178.0
2022-11-11 11:00:00,243.78,245.44,243.78,245.07,15762.0,230.9549,232.5275,230.9549,232.177,15762.0
2022-11-11 11:10:00,245.0,246.03,244.71,246.03,14508.0,232.1107,233.0865,231.8359,233.0865,14508.0
2022-11-11 11:20:00,246.13,246.33,244.94,245.07,31582.0,233.1812,233.3707,232.0538,232.177,31582.0
2022-11-11 11:30:00,245.2,246.47,245.2,245.96,18088.0,232.3002,233.5033,232.3002,233.0202,18088.0
2022-11-11 11:40:00,245.84,246.78,245.62,245.97,14469.0,232.9065,233.797,232.6981,233.0297,14469.0
2022-11-11 11:50:00,246.01,246.21,244.37,244.87,17194.0,233.0675,233.257,231.5138,231.9875,17194.0
2022-11-11 12:00:00,244.87,245.17,244.39,244.59,19096.0,231.9875,232.2717,231.5328,231.7223,19096.0
2022-11-11 12:10:00,244.69,245.13,244.5,244.93,8337.0,231.817,232.2338,231.637,232.0444,8337.0
2022-11-11 12:20:00,244.96,245.21,244.79,244.91,9469.0,232.0728,232.3096,231.9117,232.0254,9469.0
2022-11-11 12:30:00,244.83,245.03,244.43,244.48,9032.0,231.9496,232.1391,231.5707,231.618,9032.0
2022-11-11 12:40:00,244.3,244.31,243.92,243.95,8600.0,231.4475,231.457,231.0875,231.1159,8600.0
2022-11-11 12:50:00,244.03,244.41,243.66,244.08,14181.0,231.1917,231.5517,230.8412,231.2391,14181.0
2022-11-11 13:00:00,244.08,244.19,243.97,244.0,7555.0,231.2391,231.3433,231.1349,231.1633,7555.0
2022-11-11 13:10:00,244.04,244.6,244.04,244.31,8645.0,231.2012,231.7317,231.2012,231.457,8645.0
2022-11-11 13:20:00,244.3,244.75,244.01,244.75,10321.0,231.4475,231.8738,231.1728,231.8738,10321.0
2022-11-11 13:30:00,244.73,244.73,243.86,243.89,4832.0,231.8549,231.8549,231.0307,231.0591,4832.0
2022-11-11 13:40:00,243.9,244.08,243.25,243.58,11159.0,231.0686,231.2391,230.4527,230.7654,11159.0
2022-11-11 13:50:00,243.67,243.87,242.75,242.91,9223.0,230.8507,231.0401,229.9791,230.1306,9223.0
2022-11-11 14:00:00,242.95,243.48,242.85,243.21,11290.0,230.1685,230.6706,230.0738,230.4149,11290.0
2022-11-11 14:10:00,243.24,243.52,242.9,243.24,8290.0,230.4433,230.7085,230.1212,230.4433,8290.0
2022-11-11 14:20:00,243.28,243.91,243.22,243.88,3935.0,230.4812,231.078,230.4243,231.0496,3935.0
2022-11-11 14:30:00,243.88,244.04,243.57,243.62,10279.0,231.0496,231.2012,230.7559,230.8033,10279.0
2022-11-11 14:40:00,243.63,244.11,243.58,243.69,9901.0,230.8128,231.2675,230.7654,230.8696,9901.0
2022-11-11 14:50:00,243.68,243.79,243.35,243.71,23535.0,230.8601,230.9643,230.5475,230.8885,23535.0
2022-11-11 15:00:00,243.72,243.79,243.0,243.32,11956.0,230.898,230.9643,230.2159,230.5191,11956.0
2022-11-11 15:10:00,243.27,243.47,242.99,243.47,11929.0,230.4717,230.6612,230.2064,230.6612,11929.0
2022-11-11 15:20:00,243.55,244.03,243.08,243.98,8817.0,230.737,231.1917,230.2917,231.1443,8817.0
2022-11-11 15:30:00,244.03,244.14,243.47,243.7,18530.0,231.1917,231.2959,230.6612,230.8791,18530.0
2022-11-11 15:40:00,243.77,244.17,243.77,244.17,22590.0,230.9454,231.3243,230.9454,231.3243,22590.0
2022-11-11 15:50:00,244.28,244.57,243.04,243.11,104869.0,231.4286,231.7033,230.2538,230.3201,104869.0
2022-11-14 09:30:00,243.85,246.97,243.22,246.93,26557.0,231.0212,233.977,230.4243,233.9391,26557.0
2022-11-14 09:40:00,246.6,246.87,244.8,245.86,25060.0,233.6265,233.8823,231.9212,232.9254,25060.0
2022-11-14 09:50:00,245.75,245.84,244.6,245.25,24832.0,232.8212,232.9065,231.7317,232.3475,24832.0
2022-11-14 10:00:00,245.33,245.44,244.23,244.65,25736.0,232.4233,232.5275,231.3812,231.7791,25736.0
2022-11-14 10:10:00,244.46,245.05,243.15,244.9,33432.0,231.5991,232.1581,230.358,232.0159,33432.0
2022-11-14 10:20:00,245.06,245.67,244.65,244.95,8396.0,232.1675,232.7454,231.7791,232.0633,8396.0
2022-11-14 10:30:00,244.84,245.63,244.69,245.63,15840.0,231.9591,232.7075,231.817,232.7075,15840.0
2022-11-14 10:40:00,245.59,246.33,245.24,245.73,23715.0,232.6696,233.3707,232.3381,232.8023,23715.0
2022-11-14 10:50:00,245.66,245.72,244.85,245.03,12190.0,232.736,232.7928,231.9686,232.1391,12190.0
2022-11-14 11:00:00,245.08,245.16,243.99,244.09,10296.0,232.1865,232.2623,231.1538,231.2486,10296.0
2022-11-14 11:10:00,244.01,244.46,244.0,244.35,6615.0,231.1728,231.5991,231.1633,231.4949,6615.0
2022-11-14 11:20:00,244.43,244.43,243.57,243.72,15045.0,231.5707,231.5707,230.7559,230.898,15045.0
2022-11-14 11:30:00,243.7,244.77,243.54,244.76,10987.0,230.8791,231.8928,230.7275,231.8833,10987.0
2022-11-14 11:40:00,244.79,244.83,244.65,244.7,6808.0,231.9117,231.9496,231.7791,231.8265,6808.0
2022-11-14 11:50:00,244.67,244.67,244.18,244.23,5047.0,231.798,231.798,231.3338,231.3812,5047.0
2022-11-14 12:00:00,244.23,244.27,243.61,243.63,8943.0,231.3812,231.4191,230.7938,230.8128,8943.0
2022-11-14 12:10:00,243.63,244.19,243.62,243.97,7802.0,230.8128,231.3433,230.8033,231.1349,7802.0
2022-11-14 12:20:00,244.11,244.37,243.71,244.37,5353.0,231.2675,231.5138,230.8885,231.5138,5353.0
2022-11-14 12:30:00,244.45,246.05,244.38,245.99,28812.0,231.5896,233.1054,231.5233,233.0486,28812.0
2022-11-14 12:40:00,245.97,245.97,245.39,245.74,13307.0,233.0297,233.0297,232.4802,232.8118,13307.0
2022-11-14 12:50:00,245.75,246.01,245.56,245.76,12676.0,232.8212,233.0675,232.6412,232.8307,12676.0
2022-11-14 13:00:00,245.76,245.92,245.66,245.73,14054.0,232.8307,232.9823,232.736,232.8023,14054.0
2022-11-14 13:10:00,245.78,246.43,245.71,246.06,5690.0,232.8496,233.4655,232.7833,233.1149,5690.0
2022-11-14 13:20:00,246.01,246.38,245.94,246.12,10366.0,233.0675,233.4181,233.0012,233.1718,10366.0
2022-11-14 13:30:00,246.09,246.45,246.03,246.18,6897.0,233.1433,233.4844,233.0865,233.2286,6897.0
2022-11-14 13:40:00,246.18,246.23,245.92,246.06,10558.0,233.2286,233.276,232.9823,233.1149,10558.0
2022-11-14 13:50:00,245.94,246.22,245.82,246.0,7799.0,233.0012,233.2665,232.8875,233.0581,7799.0
2022-11-14 14:00:00,246.04,246.38,245.95,246.14,13550.0,233.096,233.4181,233.0107,233.1907,13550.0
2022-11-14 14:10:00,246.11,246.4,245.99,246.11,10134.0,233.1623,233.437,233.0486,233.1623,10134.0
2022-11-14 14:20:00,246.11,246.82,246.09,246.68,15401.0,233.1623,233.8349,233.1433,233.7023,15401.0
2022-11-14 14:30:00,246.62,246.66,245.94,245.95,26803.0,233.6455,233.6834,233.0012,233.0107,26803.0
2022-11-14 14:40:00,246.04,246.06,245.63,245.7,6786.0,233.096,233.1149,232.7075,232.7739,6786.0
2022-11-14 14:50:00,245.64,245.89,245.64,245.76,11000.0,232.717,232.9539,232.717,232.8307,11000.0
2022-11-14 15:00:00,245.8,246.11,245.77,245.8,8961.0,232.8686,233.1623,232.8402,232.8686,8961.0
2022-11-14 15:10:00,245.72,245.72,245.04,245.26,9987.0,232.7928,232.7928,232.1486,232.357,9987.0
2022-11-14 15:20:00,245.28,245.45,245.04,245.31,14020.0,232.376,232.537,232.1486,232.4044,14020.0
2022-11-14 15:30:00,245.31,245.33,244.96,245.02,13367.0,232.4044,232.4233,232.0728,232.1296,13367.0
2022-11-14 15:40:00,245.03,245.08,244.39,244.44,16280.0,232.1391,232.1865,231.5328,231.5801,16280.0
2022-11-14 15:50:00,244.35,244.35,242.79,242.85,103163.0,231.4949,231.4949,230.0169,230.0738,103163.0
2022-11-15 09:30:00,244.36,244.91,243.22,244.75,17061.0,231.5044,232.0254,230.4243,231.8738,17061.0
2022-11-15 09:40:00,244.58,244.58,243.6,244.49,23366.0,231.7128,231.7128,230.7843,231.6275,23366.0
2022-11-15 09:50:00,244.33,244.46,243.87,244.08,5681.0,231.4759,231.5991,231.0401,231.2391,5681.0
2022-11-15 10:00:00,244.12,244.27,243.15,243.15,16828.0,231.277,231.4191,230.358,230.358,16828.0
2022-11-15 10:10:00,243.24,243.27,242.3,243.04,24659.0,230.4433,230.4717,229.5527,230.2538,24659.0
2022-11-15 10:20:00,243.01,244.21,242.86,243.86,13078.0,230.2254,231.3622,230.0833,231.0307,13078.0
2022-11-15 10:30:00,243.88,244.06,243.61,244.0,6128.0,231.0496,231.2201,230.7938,231.1633,6128.0
2022-11-15 10:40:00,244.0,244.66,243.88,244.18,6033.0,231.1633,231.7886,231.0496,231.3338,6033.0
2022-11-15 10:50:00,244.07,244.78,243.8,244.48,3419.0,231.2296,231.9023,230.9738,231.618,3419.0
2022-11-15 11:00:00,244.36,244.73,244.23,244.28,8160.0,231.5044,231.8549,231.3812,231.4286,8160.0
2022-11-15 11:10:00,244.21,244.7,244.11,244.45,5893.0,231.3622,231.8265,231.2675,231.5896,5893.0
2022-11-15 11:20:00,244.51,244.71,244.27,244.34,7678.0,231.6465,231.8359,231.4191,231.4854,7678.0
2022-11-15 11:30:00,244.38,245.5,244.38,245.39,12855.0,231.5233,232.5844,231.5233,232.4802,12855.0
2022-11-15 11:40:00,245.38,245.54,244.94,245.17,8340.0,232.4707,232.6223,232.0538,232.2717,8340.0
2022-11-15 11:50:00,245.12,245.23,244.85,245.1,7764.0,232.2244,232.3286,231.9686,232.2054,7764.0
2022-11-15 12:00:00,245.2,245.26,244.55,245.07,6450.0,232.3002,232.357,231.6844,232.177,6450.0
2022-11-15 12:10:00,244.99,245.06,244.52,244.54,6305.0,232.1012,232.1675,231.6559,231.6749,6305.0
2022-11-15 12:20:00,244.55,244.95,244.48,244.55,8124.0,231.6844,232.0633,231.618,231.6844,8124.0
2022-11-15 12:30:00,244.59,245.24,244.51,245.1,8215.0,231.7223,232.3381,231.6465,232.2054,8215.0
2022-11-15 12:40:00,245.17,245.18,244.65,244.87,7939.0,232.2717,232.2812,231.7791,231.9875,7939.0
2022-11-15 12:50:00,244.94,245.52,244.83,245.5,20074.0,232.0538,232.6033,231.9496,232.5844,20074.0
2022-11-15 13:00:00,245.54,245.78,245.07,245.22,9375.0,232.6223,232.8496,232.177,232.3191,9375.0
2022-11-15 13:10:00,245.15,245.21,243.79,243.81,5318.0,232.2528,232.3096,230.9643,230.9833,5318.0
2022-11-15 13:20:00,243.72,245.12,243.45,244.82,34747.0,230.898,232.2244,230.6422,231.9402,34747.0
2022-11-15 13:30:00,244.97,246.83,244.5,245.29,46157.0,232.0823,233.8444,231.637,232.3854,46157.0
2022-11-15 13:40:00,245.16,246.05,244.59,245.48,23454.0,232.2623,233.1054,231.7223,232.5654,23454.0
2022-11-15 13:50:00,245.59,246.6,245.43,246.53,23840.0,232.6696,233.6265,232.5181,233.5602,23840.0
2022-11-15 14:00:00,246.4,246.82,245.75,246.82,24313.0,233.437,233.8349,232.8212,233.8349,24313.0
2022-11-15 14:10:00,246.72,247.3,245.91,246.0,23861.0,233.7402,234.2897,232.9728,233.0581,23861.0
2022-11-15 14:20:00,245.9,246.41,245.15,245.54,32482.0,232.9633,233.4465,232.2528,232.6223,32482.0
2022-11-15 14:30:00,245.62,245.91,245.16,245.66,16671.0,232.6981,232.9728,232.2623,232.736,16671.0
2022-11-15 14:40:00,245.72,246.05,245.34,245.36,10136.0,232.7928,233.1054,232.4328,232.4517,10136.0
2022-11-15 14:50:00,245.37,246.08,245.15,245.86,9097.0,232.4612,233.1339,232.2528,232.9254,9097.0
2022-11-15 15:00:00,245.66,245.93,245.15,245.35,12662.0,232.736,232.9918,232.2528,232.4423,12662.0
2022-11-15 15:10:00,245.47,246.04,245.15,245.89,13531.0,232.556,233.096,232.2528,232.9539,13531.0
2022-11-15 15:20:00,245.88,246.45,245.8,246.14,11966.0,232.9444,233.4844,232.8686,233.1907,11966.0
2022-11-15 15:30:00,246.12,246.37,245.71,246.18,13902.0,233.1718,233.4086,232.7833,233.2286,13902.0
2022-11-15 15:40:00,246.13,246.56,246.02,246.24,26935.0,233.1812,233.5886,233.077,233.2854,26935.0
2022-11-15 15:50:00,246.05,246.41,245.5,246.24,56026.0,233.1054,233.4465,232.5844,233.2854,56026.0
2022-11-16 09:30:00,246.14,246.93,246.0,246.5,15508.0,233.1907,233.9391,233.0581,233.5318,15508.0
2022-11-16 09:40:00,246.28,247.22,245.75,246.7,10451.0,233.3233,234.2139,232.8212,233.7212,10451.0
2022-11-16 09:50:00,247.24,247.24,245.33,245.58,5582.0,234.2328,234.2328,232.4233,232.6602,5582.0
2022-11-16 10:00:00,245.66,245.99,245.5,245.86,3914.0,232.736,233.0486,232.5844,232.9254,3914.0
2022-11-16 10:10:00,245.8,246.47,245.76,246.42,4728.0,232.8686,233.5033,232.8307,233.456,4728.0
2022-11-16 10:20:00,246.37,246.95,246.16,246.51,4735.0,233.4086,233.9581,233.2097,233.5412,4735.0
2022-11-16 10:30:00,246.39,246.52,245.97,246.49,5504.0,233.4276,233.5507,233.0297,233.5223,5504.0
2022-11-16 10:40:00,246.42,246.7,246.18,246.69,4982.0,233.456,233.7212,233.2286,233.7118,4982.0
2022-11-16 10:50:00,246.67,246.68,246.26,246.45,3965.0,233.6928,233.7023,233.3044,233.4844,3965.0
2022-11-16 11:00:00,246.35,246.47,246.19,246.37,2667.0,233.3897,233.5033,233.2381,233.4086,2667.0
2022-11-16 11:10:00,246.43,246.97,246.32,246.96,7942.0,233.4655,233.977,233.3612,233.9676,7942.0
2022-11-16 11:20:00,247.02,247.15,246.55,246.78,5399.0,234.0244,234.1476,233.5791,233.797,5399.0
2022-11-16 11:30:00,246.86,246.86,245.95,246.08,11766.0,233.8728,233.8728,233.0107,233.1339,11766.0
2022-11-16 11:40:00,246.21,246.38,246.13,246.27,2732.0,233.257,233.4181,233.1812,233.3139,2732.0
2022-11-16 11:50:00,246.17,246.68,246.17,246.68,3447.0,233.2191,233.7023,233.2191,233.7023,3447.0
2022-11-16 12:00:00,246.51,246.51,245.87,246.07,3495.0,233.5412,233.5412,232.9349,233.1244,3495.0
2022-11-16 12:10:00,246.09,246.15,245.66,245.73,6939.0,233.1433,233.2002,232.736,232.8023,6939.0
2022-11-16 12:20:00,245.87,246.14,245.75,246.11,6985.0,232.9349,233.1907,232.8212,233.1623,6985.0
2022-11-16 12:30:00,246.1,246.54,245.99,246.47,4319.0,233.1528,233.5697,233.0486,233.5033,4319.0
2022-11-16 12:40:00,246.53,246.93,246.3,246.33,8542.0,233.5602,233.9391,233.3423,233.3707,8542.0
2022-11-16 12:50:00,246.27,246.46,245.81,245.82,12437.0,233.3139,233.4939,232.8781,232.8875,12437.0
2022-11-16 13:00:00,245.85,245.97,245.59,245.77,11949.0,232.916,233.0297,232.6696,232.8402,11949.0
2022-11-16 13:10:00,245.88,246.14,245.82,245.85,3245.0,232.9444,233.1907,232.8875,232.916,3245.0
2022-11-16 13:20:00,245.88,246.03,245.62,245.62,4197.0,232.9444,233.0865,232.6981,232.6981,4197.0
2022-11-16 13:30:00,245.57,245.73,245.39,245.59,6161.0,232.6507,232.8023,232.4802,232.6696,6161.0
2022-11-16 13:40:00,245.6,245.63,245.3,245.3,3658.0,232.6791,232.7075,232.3949,232.3949,3658.0
2022-11-16 13:50:00,245.25,245.28,244.88,244.88,2932.0,232.3475,232.376,231.997,231.997,2932.0
2022-11-16 14:00:00,244.97,245.16,244.75,245.09,7182.0,232.0823,232.2623,231.8738,232.1959,7182.0
2022-11-16 14:10:00,245.13,245.2,245.02,245.19,2626.0,232.2338,232.3002,232.1296,232.2907,2626.0
2022-11-16 14:20:00,245.16,245.24,244.7,244.79,6345.0,232.2623,232.3381,231.8265,231.9117,6345.0
2022-11-16 14:30:00,244.86,244.93,244.21,244.87,19486.0,231.978,232.0444,231.3622,231.9875,19486.0
2022-11-16 14:40:00,244.84,245.04,244.68,245.04,4093.0,231.9591,232.1486,231.8075,232.1486,4093.0
2022-11-16 14:50:00,245.05,245.56,244.98,245.39,5346.0,232.1581,232.6412,232.0917,232.4802,5346.0
2022-11-16 15:00:00,245.57,245.76,245.21,245.23,4711.0,232.6507,232.8307,232.3096,232.3286,4711.0
2022-11-16 15:10:00,245.23,245.3,245.03,245.06,8374.0,232.3286,232.3949,232.1391,232.1675,8374.0
2022-11-16 15:20:00,245.21,245.67,245.21,245.62,6109.0,232.3096,232.7454,232.3096,232.6981,6109.0
2022-11-16 15:30:00,245.54,245.66,245.34,245.34,17474.0,232.6223,232.736,232.4328,232.4328,17474.0
2022-11-16 15:40:00,245.31,245.39,244.94,245.22,13348.0,232.4044,232.4802,232.0538,232.3191,13348.0
2022-11-16 15:50:00,245.25,245.36,244.56,245.07,75759.0,232.3475,232.4517,231.6938,232.177,75759.0
2022-11-17 09:30:00,243.0,245.41,243.0,244.58,33862.0,230.2159,232.4991,230.2159,231.7128,33862.0
2022-11-17 09:40:00,244.55,245.83,243.86,245.83,17112.0,231.6844,232.897,231.0307,232.897,17112.0
2022-11-17 09:50:00,245.85,246.07,244.5,244.54,11367.0,232.916,233.1244,231.637,231.6749,11367.0
2022-11-17 10:00:00,244.56,244.9,244.29,244.29,5729.0,231.6938,232.0159,231.438,231.438,5729.0
2022-11-17 10:10:00,244.38,244.4,242.92,243.05,11137.0,231.5233,231.5422,230.1401,230.2633,11137.0
2022-11-17 10:20:00,242.81,244.05,242.81,243.92,6047.0,230.0359,231.2107,230.0359,231.0875,6047.0
2022-11-17 10:30:00,243.94,244.09,243.4,243.69,7869.0,231.1064,231.2486,230.5949,230.8696,7869.0
2022-11-17 10:40:00,243.73,243.81,243.28,243.41,3822.0,230.9075,230.9833,230.4812,230.6043,3822.0
2022-11-17 10:50:00,243.5,243.51,243.08,243.47,9251.0,230.6896,230.6991,230.2917,230.6612,9251.0
2022-11-17 11:00:00,243.54,243.64,243.26,243.3,4314.0,230.7275,230.8222,230.4622,230.5001,4314.0
2022-11-17 11:10:00,243.23,243.26,242.77,242.95,5018.0,230.4338,230.4622,229.998,230.1685,5018.0
2022-11-17 11:20:00,242.94,243.11,242.52,243.1,11037.0,230.1591,230.3201,229.7612,230.3106,11037.0
2022-11-17 11:30:00,243.16,243.54,243.02,243.33,4723.0,230.3675,230.7275,230.2348,230.5285,4723.0
2022-11-17 11:40:00,243.24,243.5,243.03,243.5,6189.0,230.4433,230.6896,230.2443,230.6896,6189.0
2022-11-17 11:50:00,243.56,244.06,243.18,243.97,9337.0,230.7464,231.2201,230.3864,231.1349,9337.0
2022-11-17 12:00:00,244.18,244.61,244.16,244.5,9624.0,231.3338,231.7412,231.3149,231.637,9624.0
2022-11-17 12:10:00,244.5,244.63,244.09,244.27,10190.0,231.637,231.7601,231.2486,231.4191,10190.0
2022-11-17 12:20:00,244.27,244.47,244.06,244.18,4069.0,231.4191,231.6086,231.2201,231.3338,4069.0
2022-11-17 12:30:00,244.29,244.42,243.9,243.93,2979.0,231.438,231.5612,231.0686,231.097,2979.0
2022-11-17 12:40:00,244.02,244.61,243.91,244.5,4873.0,231.1822,231.7412,231.078,231.637,4873.0
2022-11-17 12:50:00,244.55,244.82,244.48,244.58,4273.0,231.6844,231.9402,231.618,231.7128,4273.0
2022-11-17 13:00:00,244.41,244.78,244.4,244.65,5004.0,231.5517,231.9023,231.5422,231.7791,5004.0
2022-11-17 13:10:00,244.68,245.48,244.68,245.48,3123.0,231.8075,232.5654,231.8075,232.5654,3123.0
2022-11-17 13:20:00,245.48,245.53,245.12,245.12,4072.0,232.5654,232.6128,232.2244,232.2244,4072.0
2022-11-17 13:30:00,245.23,245.31,244.92,245.23,4839.0,232.3286,232.4044,232.0349,232.3286,4839.0
2022-11-17 13:40:00,245.28,245.28,244.62,244.95,3839.0,232.376,232.376,231.7507,232.0633,3839.0
2022-11-17 13:50:00,244.97,245.35,244.89,245.34,3767.0,232.0823,232.4423,232.0065,232.4328,3767.0
2022-11-17 14:00:00,245.34,245.65,245.3,245.61,2916.0,232.4328,232.7265,232.3949,232.6886,2916.0
2022-11-17 14:10:00,245.55,245.55,244.97,245.18,4394.0,232.6317,232.6317,232.0823,232.2812,4394.0
2022-11-17 14:20:00,245.04,245.75,244.94,245.45,14682.0,232.1486,232.8212,232.0538,232.537,14682.0
2022-11-17 14:30:00,245.52,245.88,245.33,245.44,11749.0,232.6033,232.9444,232.4233,232.5275,11749.0
2022-11-17 14:40:00,245.44,245.48,245.12,245.42,5914.0,232.5275,232.5654,232.2244,232.5086,5914.0
2022-11-17 14:50:00,245.5,245.56,245.37,245.53,2902.0,232.5844,232.6412,232.4612,232.6128,2902.0
2022-11-17 15:00:00,245.68,245.91,245.5,245.69,7945.0,232.7549,232.9728,232.5844,232.7644,7945.0
2022-11-17 15:10:00,245.77,245.87,245.39,245.39,5015.0,232.8402,232.9349,232.4802,232.4802,5015.0
2022-11-17 15:20:00,245.4,245.86,245.38,245.86,7029.0,232.4896,232.9254,232.4707,232.9254,7029.0
2022-11-17 15:30:00,245.9,246.12,245.83,245.83,10548.0,232.9633,233.1718,232.897,232.897,10548.0
2022-11-17 15:40:00,245.84,246.43,245.8,246.27,18145.0,232.9065,233.4655,232.8686,233.3139,18145.0
2022-11-17 15:50:00,246.24,246.81,245.94,246.67,51721.0,233.2854,233.8255,233.0012,233.6928,51721.0
2022-11-18 09:30:00,247.88,249.33,247.41,248.48,43951.0,234.8392,236.2129,234.3939,235.4076,43951.0
2022-11-18 09:40:00,248.35,248.68,248.12,248.19,11656.0,235.2844,235.5971,235.0665,235.1329,11656.0
2022-11-18 09:50:00,248.22,249.61,248.02,249.24,12350.0,235.1613,236.4782,234.9718,236.1276,12350.0
2022-11-18 10:00:00,249.22,249.39,248.54,249.02,6659.0,236.1087,236.2697,235.4644,235.9192,6659.0
2022-11-18 10:10:00,248.94,249.32,248.52,248.94,5307.0,235.8434,236.2034,235.4455,235.8434,5307.0
2022-11-18 10:20:00,249.2,249.6,248.83,249.41,5498.0,236.0897,236.4687,235.7392,236.2887,5498.0
2022-11-18 10:30:00,249.15,249.68,249.09,249.56,4921.0,236.0424,236.5445,235.9855,236.4308,4921.0
2022-11-18 10:40:00,249.57,249.73,249.42,249.73,6475.0,236.4403,236.5918,236.2981,236.5918,6475.0
2022-11-18 10:50:00,249.71,249.83,249.13,249.15,7365.0,236.5729,236.6866,236.0234,236.0424,7365.0
2022-11-18 11:00:00,249.34,249.72,248.92,249.71,4443.0,236.2224,236.5824,235.8245,236.5729,4443.0
2022-11-18 11:10:00,249.82,250.22,249.79,250.03,14690.0,236.6771,237.0561,236.6487,236.8761,14690.0
2022-11-18 11:20:00,250.09,250.26,249.66,249.9,6969.0,236.9329,237.094,236.5255,236.7529,6969.0
2022-11-18 11:30:00,249.98,250.35,249.83,250.09,5565.0,236.8287,237.1792,236.6866,236.9329,5565.0
2022-11-18 11:40:00,250.11,250.27,249.89,249.92,3592.0,236.9518,237.1034,236.7434,236.7718,3592.0
2022-11-18 11:50:00,249.89,249.89,249.6,249.77,3111.0,236.7434,236.7434,236.4687,236.6297,3111.0
2022-11-18 12:00:00,249.68,249.68,248.97,249.16,6572.0,236.5445,236.5445,235.8718,236.0518,6572.0
2022-11-18 12:10:00,249.15,249.24,248.06,248.14,12048.0,236.0424,236.1276,235.0097,235.0855,12048.0
2022-11-18 12:20:00,248.04,248.68,248.0,248.67,5739.0,234.9907,235.5971,234.9529,235.5876,5739.0
2022-11-18 12:30:00,248.56,249.28,248.56,249.19,13458.0,235.4834,236.1655,235.4834,236.0802,13458.0
2022-11-18 12:40:00,249.26,249.3,248.9,249.11,5820.0,236.1466,236.1845,235.8055,236.0045,5820.0
2022-11-18 12:50:00,249.15,249.15,248.5,248.5,3951.0,236.0424,236.0424,235.4265,235.4265,3951.0
2022-11-18 13:00:00,248.51,248.99,248.37,248.78,9346.0,235.436,235.8908,235.3034,235.6918,9346.0
2022-11-18 13:10:00,248.74,248.96,248.67,248.69,8700.0,235.6539,235.8623,235.5876,235.6066,8700.0
2022-11-18 13:20:00,248.64,248.82,248.32,248.82,8613.0,235.5592,235.7297,235.256,235.7297,8613.0
2022-11-18 13:30:00,248.83,249.09,248.58,248.76,15777.0,235.7392,235.9855,235.5023,235.6729,15777.0
2022-11-18 13:40:00,248.79,248.79,248.01,248.09,10951.0,235.7013,235.7013,234.9623,235.0381,10951.0
2022-11-18 13:50:00,248.09,248.17,247.63,247.89,9742.0,235.0381,235.1139,234.6023,234.8486,9742.0
2022-11-18 14:00:00,247.95,248.42,247.94,248.24,26831.0,234.9055,235.3508,234.896,235.1802,26831.0
2022-11-18 14:10:00,248.23,248.41,247.95,248.06,9964.0,235.1708,235.3413,234.9055,235.0097,9964.0
2022-11-18 14:20:00,248.14,248.44,248.12,248.35,6333.0,235.0855,235.3697,235.0665,235.2844,6333.0
2022-11-18 14:30:00,248.4,248.55,247.68,247.68,9139.0,235.3318,235.4739,234.6497,234.6497,9139.0
2022-11-18 14:40:00,247.76,247.94,247.58,247.92,9917.0,234.7255,234.896,234.555,234.8771,9917.0
2022-11-18 14:50:00,247.82,247.83,247.37,247.56,7154.0,234.7823,234.7918,234.356,234.536,7154.0
2022-11-18 15:00:00,247.65,247.77,247.47,247.68,20857.0,234.6213,234.735,234.4507,234.6497,20857.0
2022-11-18 15:10:00,247.68,248.12,247.67,247.9,10956.0,234.6497,235.0665,234.6402,234.8581,10956.0
2022-11-18 15:20:00,247.9,248.26,247.77,248.26,8986.0,234.8581,235.1992,234.735,235.1992,8986.0
2022-11-18 15:30:00,248.3,248.39,248.04,248.39,11708.0,235.2371,235.3223,234.9907,235.3223,11708.0
2022-11-18 15:40:00,248.4,248.44,248.12,248.35,22232.0,235.3318,235.3697,235.0665,235.2844,22232.0
2022-11-18 15:50:00,248.57,248.63,247.82,248.3,93935.0,235.4929,235.5497,234.7823,235.2371,93935.0
2022-11-21 09:30:00,247.44,249.47,247.44,248.99,18005.0,234.4223,236.3455,234.4223,235.8908,18005.0
2022-11-21 09:40:00,249.08,249.5,248.19,249.5,17301.0,235.976,236.3739,235.1329,236.3739,17301.0
2022-11-21 09:50:00,249.31,249.46,248.32,248.72,9462.0,236.1939,236.336,235.256,235.635,9462.0
2022-11-21 10:00:00,248.41,249.48,248.41,249.26,7821.0,235.3413,236.355,235.3413,236.1466,7821.0
2022-11-21 10:10:00,249.07,249.5,249.01,249.33,5747.0,235.9666,236.3739,235.9097,236.2129,5747.0
2022-11-21 10:20:00,249.32,249.32,248.78,249.2,4736.0,236.2034,236.2034,235.6918,236.0897,4736.0
2022-11-21 10:30:00,249.33,249.56,249.08,249.42,8418.0,236.2129,236.4308,235.976,236.2981,8418.0
2022-11-21 10:40:00,249.57,249.57,248.8,248.92,6906.0,236.4403,236.4403,235.7108,235.8245,6906.0
2022-11-21 10:50:00,248.89,249.5,248.79,249.43,8193.0,235.796,236.3739,235.7013,236.3076,8193.0
2022-11-21 11:00:00,249.42,249.83,249.26,249.64,6547.0,236.2981,236.6866,236.1466,236.5066,6547.0
2022-11-21 11:10:00,249.64,249.64,249.19,249.43,4433.0,236.5066,236.5066,236.0802,236.3076,4433.0
2022-11-21 11:20:00,249.5,249.83,249.5,249.61,6065.0,236.3739,236.6866,236.3739,236.4782,6065.0
2022-11-21 11:30:00,249.77,250.24,249.75,250.15,7692.0,236.6297,237.075,236.6108,236.9897,7692.0
2022-11-21 11:40:00,250.25,250.66,250.21,250.66,6303.0,237.0845,237.4729,237.0466,237.4729,6303.0
2022-11-21 11:50:00,250.68,250.99,250.14,250.15,11676.0,237.4919,237.7856,236.9803,236.9897,11676.0
2022-11-21 12:00:00,250.25,251.07,250.25,250.94,6234.0,237.0845,237.8613,237.0845,237.7382,6234.0
2022-11-21 12:10:00,251.07,251.37,251.07,251.36,7354.0,237.8613,238.1456,237.8613,238.1361,7354.0
2022-11-21 12:20:00,251.4,251.42,251.17,251.31,5914.0,238.174,238.1929,237.9561,238.0887,5914.0
2022-11-21 12:30:00,251.31,251.68,251.02,251.56,12889.0,238.0887,238.4393,237.814,238.3256,12889.0
2022-11-21 12:40:00,251.54,251.65,251.33,251.33,4140.0,238.3066,238.4108,238.1077,238.1077,4140.0
2022-11-21 12:50:00,251.29,251.53,251.21,251.46,7501.0,238.0698,238.2971,237.994,238.2308,7501.0
2022-11-21 13:00:00,251.51,251.9,251.47,251.87,3900.0,238.2782,238.6477,238.2403,238.6193,3900.0
2022-11-21 13:10:00,251.84,251.91,251.63,251.72,5692.0,238.5908,238.6572,238.3919,238.4771,5692.0
2022-11-21 13:20:00,251.69,251.83,251.61,251.73,4756.0,238.4487,238.5814,238.3729,238.4866,4756.0
2022-11-21 13:30:00,251.66,251.87,251.63,251.84,6993.0,238.4203,238.6193,238.3919,238.5908,6993.0
2022-11-21 13:40:00,251.84,252.09,251.69,251.69,5235.0,238.5908,238.8277,238.4487,238.4487,5235.0
2022-11-21 13:50:00,251.68,251.68,251.26,251.26,10951.0,238.4393,238.4393,238.0413,238.0413,10951.0
2022-11-21 14:00:00,251.19,251.66,251.18,251.6,2806.0,237.975,238.4203,237.9656,238.3635,2806.0
2022-11-21 14:10:00,251.53,251.73,251.47,251.52,6228.0,238.2971,238.4866,238.2403,238.2877,6228.0
2022-11-21 14:20:00,251.53,251.63,251.23,251.26,7316.0,238.2971,238.3919,238.0129,238.0413,7316.0
2022-11-21 14:30:00,251.29,251.3,251.18,251.24,3280.0,238.0698,238.0792,237.9656,238.0224,3280.0
2022-11-21 14:40:00,251.32,251.47,251.11,251.25,4358.0,238.0982,238.2403,237.8992,238.0319,4358.0
2022-11-21 14:50:00,251.24,251.24,251.0,251.07,12359.0,238.0224,238.0224,237.795,237.8613,12359.0
2022-11-21 15:00:00,251.07,251.41,251.03,251.34,8886.0,237.8613,238.1835,237.8234,238.1171,8886.0
2022-11-21 15:10:00,251.33,251.62,251.17,251.41,9315.0,238.1077,238.3824,237.9561,238.1835,9315.0
2022-11-21 15:20:00,251.4,251.49,250.72,250.76,20332.0,238.174,238.2592,237.5298,237.5677,20332.0
2022-11-21 15:30:00,250.76,250.82,250.5,250.63,12662.0,237.5677,237.6245,237.3213,237.4445,12662.0
2022-11-21 15:40:00,250.62,250.95,250.6,250.8,13271.0,237.435,237.7477,237.4161,237.6055,13271.0
2022-11-21 15:50:00,250.87,251.0,250.32,250.64,50753.0,237.6719,237.795,237.1508,237.454,50753.0
2022-11-22 09:30:00,252.57,252.77,251.01,252.73,20350.0,239.2824,239.4719,237.8045,239.434,20350.0
2022-11-22 09:40:00,252.73,253.2,252.39,252.74,6515.0,239.434,239.8793,239.1119,239.4435,6515.0
2022-11-22 09:50:00,252.75,253.0,252.36,253.0,10624.0,239.453,239.6898,239.0835,239.6898,10624.0
2022-11-22 10:00:00,253.0,253.07,252.13,252.16,11240.0,239.6898,239.7561,238.8656,238.894,11240.0
2022-11-22 10:10:00,252.38,252.69,251.57,252.69,9820.0,239.1024,239.3961,238.335,239.3961,9820.0
2022-11-22 10:20:00,252.63,252.69,252.06,252.23,7910.0,239.3393,239.3961,238.7993,238.9603,7910.0
2022-11-22 10:30:00,252.23,252.48,251.94,252.39,4824.0,238.9603,239.1972,238.6856,239.1119,4824.0
2022-11-22 10:40:00,252.47,252.48,251.89,252.01,7036.0,239.1877,239.1972,238.6382,238.7519,7036.0
2022-11-22 10:50:00,252.2,252.48,252.15,252.24,4202.0,238.9319,239.1972,238.8845,238.9698,4202.0
2022-11-22 11:00:00,252.13,252.43,252.02,252.27,3639.0,238.8656,239.1498,238.7614,238.9982,3639.0
2022-11-22 11:10:00,252.22,252.31,251.77,251.94,9924.0,238.9508,239.0361,238.5245,238.6856,9924.0
2022-11-22 11:20:00,252.18,252.18,251.87,252.05,6052.0,238.9129,238.9129,238.6193,238.7898,6052.0
2022-11-22 11:30:00,252.08,252.18,251.94,252.03,7275.0,238.8182,238.9129,238.6856,238.7708,7275.0
2022-11-22 11:40:00,252.0,252.03,251.75,251.78,5447.0,238.7424,238.7708,238.5056,238.534,5447.0
2022-11-22 11:50:00,251.78,252.17,251.68,252.03,6984.0,238.534,238.9035,238.4393,238.7708,6984.0
2022-11-22 12:00:00,252.12,252.4,252.1,252.16,8891.0,238.8561,239.1214,238.8372,238.894,8891.0
2022-11-22 12:10:00,252.18,252.27,252.08,252.09,5601.0,238.9129,238.9982,238.8182,238.8277,5601.0
2022-11-22 12:20:00,252.09,252.18,251.94,252.08,9508.0,238.8277,238.9129,238.6856,238.8182,9508.0
2022-11-22 12:30:00,252.12,252.27,252.06,252.25,4553.0,238.8561,238.9982,238.7993,238.9793,4553.0
2022-11-22 12:40:00,252.25,252.49,252.19,252.46,14548.0,238.9793,239.2066,238.9224,239.1782,14548.0
2022-11-22 12:50:00,252.54,252.59,252.0,252.05,5407.0,239.254,239.3014,238.7424,238.7898,5407.0
2022-11-22 13:00:00,252.05,252.43,252.03,252.03,5603.0,238.7898,239.1498,238.7708,238.7708,5603.0
2022-11-22 13:10:00,252.04,252.22,251.97,252.14,5035.0,238.7803,238.9508,238.714,238.8751,5035.0
2022-11-22 13:20:00,252.09,252.43,252.09,252.39,4640.0,238.8277,239.1498,238.8277,239.1119,4640.0
2022-11-22 13:30:00,252.4,252.48,252.25,252.37,4165.0,239.1214,239.1972,238.9793,239.093,4165.0
2022-11-22 13:40:00,252.33,252.47,252.28,252.38,4690.0,239.0551,239.1877,239.0077,239.1024,4690.0
2022-11-22 13:50:00,252.39,252.53,252.2,252.52,6654.0,239.1119,239.2445,238.9319,239.2351,6654.0
2022-11-22 14:00:00,252.51,252.79,252.33,252.39,4422.0,239.2256,239.4909,239.0551,239.1119,4422.0
2022-11-22 14:10:00,252.4,252.64,252.23,252.6,4295.0,239.1214,239.3487,238.9603,239.3109,4295.0
2022-11-22 14:20:00,252.56,252.57,252.41,252.41,6987.0,239.273,239.2824,239.1308,239.1308,6987.0
2022-11-22 14:30:00,252.42,252.43,252.18,252.27,5108.0,239.1403,239.1498,238.9129,238.9982,5108.0
2022-11-22 14:40:00,252.26,252.26,252.08,252.2,2421.0,238.9887,238.9887,238.8182,238.9319,2421.0
2022-11-22 14:50:00,252.27,252.5,252.27,252.37,4972.0,238.9982,239.2161,238.9982,239.093,4972.0
2022-11-22 15:00:00,252.31,252.39,252.16,252.29,8004.0,239.0361,239.1119,238.894,239.0172,8004.0
2022-11-22 15:10:00,252.25,252.31,251.99,251.99,3922.0,238.9793,239.0361,238.7329,238.7329,3922.0
2022-11-22 15:20:00,252.0,252.11,251.86,251.9,9363.0,238.7424,238.8466,238.6098,238.6477,9363.0
2022-11-22 15:30:00,251.91,251.95,251.71,251.73,12289.0,238.6572,238.695,238.4677,238.4866,12289.0
2022-11-22 15:40:00,251.7,252.15,251.6,252.02,14066.0,238.4582,238.8845,238.3635,238.7614,14066.0
2022-11-22 15:50:00,252.13,252.21,251.17,251.58,87669.0,238.8656,238.9414,237.9561,238.3445,87669.0
2022-11-23 09:30:00,251.19,253.19,251.09,253.19,17439.0,237.975,239.8698,237.8803,239.8698,17439.0
2022-11-23 09:40:00,253.22,253.22,252.27,252.36,8149.0,239.8982,239.8982,238.9982,239.0835,8149.0
2022-11-23 09:50:00,252.63,252.64,251.78,251.79,6837.0,239.3393,239.3487,238.534,238.5435,6837.0
2022-11-23 10:00:00,251.72,252.04,251.5,251.98,25585.0,238.4771,238.7803,238.2687,238.7235,25585.0
2022-11-23 10:10:00,251.98,252.14,251.31,251.51,8046.0,238.7235,238.8751,238.0887,238.2782,8046.0
2022-11-23 10:20:00,251.45,252.1,251.45,251.97,5902.0,238.2214,238.8372,238.2214,238.714,5902.0
2022-11-23 10:30:00,251.97,252.0,251.59,251.85,5550.0,238.714,238.7424,238.354,238.6003,5550.0
2022-11-23 10:40:00,251.84,252.46,251.8,252.0,79190.0,238.5908,239.1782,238.5529,238.7424,79190.0
2022-11-23 10:50:00,251.99,252.1,251.69,251.89,5939.0,238.7329,238.8372,238.4487,238.6382,5939.0
2022-11-23 11:00:00,252.0,252.31,251.63,252.19,34834.0,238.7424,239.0361,238.3919,238.9224,34834.0
2022-11-23 11:10:00,252.19,252.46,252.12,252.45,6057.0,238.9224,239.1782,238.8561,239.1687,6057.0
2022-11-23 11:20:00,252.39,252.64,252.38,252.5,4069.0,239.1119,239.3487,239.1024,239.2161,4069.0
2022-11-23 11:30:00,252.44,252.64,252.41,252.6,1543.0,239.1593,239.3487,239.1308,239.3109,1543.0
2022-11-23 11:40:00,252.51,252.55,252.03,252.03,7329.0,239.2256,239.2635,238.7708,238.7708,7329.0
2022-11-23 11:50:00,252.08,252.29,252.0,252.15,6734.0,238.8182,239.0172,238.7424,238.8845,6734.0
2022-11-23 12:00:00,252.24,252.4,252.13,252.28,4243.0,238.9698,239.1214,238.8656,239.0077,4243.0
2022-11-23 12:10:00,252.23,252.31,252.0,252.06,11390.0,238.9603,239.0361,238.7424,238.7993,11390.0
2022-11-23 12:20:00,252.16,252.21,252.06,252.16,3096.0,238.894,238.9414,238.7993,238.894,3096.0
2022-11-23 12:30:00,252.2,252.22,251.99,252.22,4196.0,238.9319,238.9508,238.7329,238.9508,4196.0
2022-11-23 12:40:00,252.15,252.17,252.03,252.11,5173.0,238.8845,238.9035,238.7708,238.8466,5173.0
2022-11-23 12:50:00,252.11,252.17,251.98,252.05,5511.0,238.8466,238.9035,238.7235,238.7898,5511.0
2022-11-23 13:00:00,252.04,252.5,252.04,252.41,2749.0,238.7803,239.2161,238.7803,239.1308,2749.0
2022-11-23 13:10:00,252.36,252.36,252.11,252.16,1865.0,239.0835,239.0835,238.8466,238.894,1865.0
2022-11-23 13:20:00,252.22,252.32,252.17,252.22,1550.0,238.9508,239.0456,238.9035,238.9508,1550.0
2022-11-23 13:30:00,252.27,252.67,252.26,252.6,2984.0,238.9982,239.3772,238.9887,239.3109,2984.0
2022-11-23 13:40:00,252.6,252.6,252.23,252.23,7914.0,239.3109,239.3109,238.9603,238.9603,7914.0
2022-11-23 13:50:00,252.25,252.29,252.03,252.25,2801.0,238.9793,239.0172,238.7708,238.9793,2801.0
2022-11-23 14:00:00,252.32,252.86,252.09,252.6,6528.0,239.0456,239.5572,238.8277,239.3109,6528.0
2022-11-23 14:10:00,252.62,252.68,252.22,252.22,7504.0,239.3298,239.3866,238.9508,238.9508,7504.0
2022-11-23 14:20:00,252.22,252.66,252.12,252.37,18319.0,238.9508,239.3677,238.8561,239.093,18319.0
2022-11-23 14:30:00,252.39,252.39,251.9,251.97,5188.0,239.1119,239.1119,238.6477,238.714,5188.0
2022-11-23 14:40:00,252.02,252.39,252.02,252.35,5422.0,238.7614,239.1119,238.7614,239.074,5422.0
2022-11-23 14:50:00,252.33,252.51,252.05,252.06,14571.0,239.0551,239.2256,238.7898,238.7993,14571.0
2022-11-23 15:00:00,252.03,252.19,251.97,252.08,20670.0,238.7708,238.9224,238.714,238.8182,20670.0
2022-11-23 15:10:00,252.07,252.49,252.0,252.49,14191.0,238.8087,239.2066,238.7424,239.2066,14191.0
2022-11-23 15:20:00,252.52,252.52,252.14,252.19,5277.0,239.2351,239.2351,238.8751,238.9224,5277.0
2022-11-23 15:30:00,252.22,252.24,252.12,252.2,8035.0,238.9508,238.9698,238.8561,238.9319,8035.0
2022-11-23 15:40:00,252.24,252.39,252.13,252.27,5337.0,238.9698,239.1119,238.8656,238.9982,5337.0
2022-11-23 15:50:00,252.28,252.51,251.99,252.46,48238.0,239.0077,239.2256,238.7329,239.1782,48238.0
2022-11-25 09:30:00,253.48,253.98,253.0,253.1,13799.0,240.1446,240.6182,239.6898,239.7845,13799.0
2022-11-25 09:40:00,252.45,253.56,252.45,253.36,8384.0,239.1687,240.2203,239.1687,240.0309,8384.0
2022-11-25 09:50:00,253.36,253.47,253.09,253.25,6186.0,240.0309,240.1351,239.7751,239.9267,6186.0
2022-11-25 10:00:00,253.25,253.26,252.6,252.69,8776.0,239.9267,239.9361,239.3109,239.3961,8776.0
2022-11-25 10:10:00,252.63,253.23,252.5,253.22,8697.0,239.3393,239.9077,239.2161,239.8982,8697.0
2022-11-25 10:20:00,253.22,253.35,252.95,253.2,5130.0,239.8982,240.0214,239.6424,239.8793,5130.0
2022-11-25 10:30:00,253.12,253.12,252.67,253.0,3067.0,239.8035,239.8035,239.3772,239.6898,3067.0
2022-11-25 10:40:00,253.03,253.41,253.0,253.27,7701.0,239.7182,240.0782,239.6898,239.9456,7701.0
2022-11-25 10:50:00,253.2,253.28,252.87,252.96,5100.0,239.8793,239.9551,239.5666,239.6519,5100.0
2022-11-25 11:00:00,252.92,253.48,252.85,253.48,4698.0,239.614,240.1446,239.5477,240.1446,4698.0
2022-11-25 11:10:00,253.43,253.52,253.34,253.48,4473.0,240.0972,240.1824,240.0119,240.1446,4473.0
2022-11-25 11:20:00,253.5,253.5,252.95,253.01,6860.0,240.1635,240.1635,239.6424,239.6993,6860.0
2022-11-25 11:30:00,253.02,253.14,252.99,253.02,2546.0,239.7088,239.8224,239.6803,239.7088,2546.0
2022-11-25 11:40:00,252.96,253.37,252.96,253.32,6912.0,239.6519,240.0403,239.6519,239.993,6912.0
2022-11-25 11:50:00,253.34,253.49,253.34,253.44,3771.0,240.0119,240.154,240.0119,240.1067,3771.0
2022-11-25 12:00:00,253.44,253.44,253.22,253.22,3814.0,240.1067,240.1067,239.8982,239.8982,3814.0
2022-11-25 12:10:00,253.22,253.43,253.2,253.38,20569.0,239.8982,240.0972,239.8793,240.0498,20569.0
2022-11-25 12:20:00,253.45,253.56,253.37,253.56,4089.0,240.1161,240.2203,240.0403,240.2203,4089.0
2022-11-25 12:30:00,253.56,253.74,253.43,253.64,4160.0,240.2203,240.3909,240.0972,240.2961,4160.0
2022-11-25 12:40:00,253.52,253.53,253.12,253.24,9571.0,240.1824,240.1919,239.8035,239.9172,9571.0
2022-11-25 12:50:00,253.28,253.88,253.27,253.84,40784.0,239.9551,240.5235,239.9456,240.4856,40784.0
2022-11-28 09:30:00,252.29,253.54,251.0,253.17,37593.0,239.0172,240.2014,237.795,239.8509,37593.0
2022-11-28 09:40:00,253.06,253.06,252.25,252.45,10560.0,239.7467,239.7467,238.9793,239.1687,10560.0
2022-11-28 09:50:00,252.46,252.52,252.08,252.25,5438.0,239.1782,239.2351,238.8182,238.9793,5438.0
2022-11-28 10:00:00,252.11,252.47,252.07,252.43,4909.0,238.8466,239.1877,238.8087,239.1498,4909.0
2022-11-28 10:10:00,252.5,253.32,252.18,253.32,5131.0,239.2161,239.993,238.9129,239.993,5131.0
2022-11-28 10:20:00,253.38,253.41,253.11,253.25,3757.0,240.0498,240.0782,239.794,239.9267,3757.0
2022-11-28 10:30:00,253.29,253.43,253.16,253.24,4761.0,239.9646,240.0972,239.8414,239.9172,4761.0
2022-11-28 10:40:00,253.16,253.46,253.05,253.09,3432.0,239.8414,240.1256,239.7372,239.7751,3432.0
2022-11-28 10:50:00,253.09,253.16,252.79,252.96,4388.0,239.7751,239.8414,239.4909,239.6519,4388.0
2022-11-28 11:00:00,253.03,253.03,252.71,252.88,4108.0,239.7182,239.7182,239.4151,239.5761,4108.0
2022-11-28 11:10:00,252.93,253.05,252.83,253.03,5385.0,239.6235,239.7372,239.5288,239.7182,5385.0
2022-11-28 11:20:00,253.12,253.13,252.77,252.89,3519.0,239.8035,239.813,239.4719,239.5856,3519.0
2022-11-28 11:30:00,252.89,253.32,252.89,253.32,2924.0,239.5856,239.993,239.5856,239.993,2924.0
2022-11-28 11:40:00,253.27,253.37,253.05,253.17,5112.0,239.9456,240.0403,239.7372,239.8509,5112.0
2022-11-28 11:50:00,253.23,253.34,252.97,253.04,2615.0,239.9077,240.0119,239.6614,239.7277,2615.0
2022-11-28 12:00:00,253.04,253.4,252.46,253.0,8575.0,239.7277,240.0688,239.1782,239.6898,8575.0
2022-11-28 12:10:00,252.93,253.19,252.84,253.19,4199.0,239.6235,239.8698,239.5382,239.8698,4199.0
2022-11-28 12:20:00,253.25,253.25,252.85,252.86,4576.0,239.9267,239.9267,239.5477,239.5572,4576.0
2022-11-28 12:30:00,252.88,253.02,252.86,252.87,4538.0,239.5761,239.7088,239.5572,239.5666,4538.0
2022-11-28 12:40:00,252.89,252.93,252.84,252.9,2890.0,239.5856,239.6235,239.5382,239.5951,2890.0
2022-11-28 12:50:00,252.88,252.88,252.21,252.32,12067.0,239.5761,239.5761,238.9414,239.0456,12067.0
2022-11-28 13:00:00,252.43,252.55,252.35,252.4,4266.0,239.1498,239.2635,239.074,239.1214,4266.0
2022-11-28 13:10:00,252.44,252.44,252.15,252.23,8050.0,239.1593,239.1593,238.8845,238.9603,8050.0
2022-11-28 13:20:00,252.23,252.25,251.78,251.83,5374.0,238.9603,238.9793,238.534,238.5814,5374.0
2022-11-28 13:30:00,251.78,252.09,251.74,251.92,6474.0,238.534,238.8277,238.4961,238.6666,6474.0
2022-11-28 13:40:00,252.08,252.08,251.67,251.72,2241.0,238.8182,238.8182,238.4298,238.4771,2241.0
2022-11-28 13:50:00,251.79,251.83,251.13,251.19,3667.0,238.5435,238.5814,237.9182,237.975,3667.0
2022-11-28 14:00:00,251.34,251.34,250.95,250.95,3405.0,238.1171,238.1171,237.7477,237.7477,3405.0
2022-11-28 14:10:00,251.0,251.04,250.93,250.93,2957.0,237.795,237.8329,237.7287,237.7287,2957.0
2022-11-28 14:20:00,250.97,250.98,250.71,250.71,6091.0,237.7666,237.7761,237.5203,237.5203,6091.0
2022-11-28 14:30:00,250.62,250.8,250.51,250.79,5187.0,237.435,237.6055,237.3308,237.5961,5187.0
2022-11-28 14:40:00,250.68,250.72,250.3,250.3,5619.0,237.4919,237.5298,237.1319,237.1319,5619.0
2022-11-28 14:50:00,250.34,250.38,250.13,250.15,5176.0,237.1697,237.2076,236.9708,236.9897,5176.0
2022-11-28 15:00:00,250.04,250.31,250.04,250.27,5332.0,236.8855,237.1413,236.8855,237.1034,5332.0
2022-11-28 15:10:00,250.23,250.35,250.01,250.01,8155.0,237.0655,237.1792,236.8571,236.8571,8155.0
2022-11-28 15:20:00,250.03,250.13,249.85,250.02,6689.0,236.8761,236.9708,236.7055,236.8666,6689.0
2022-11-28 15:30:00,249.99,250.28,249.89,250.27,8085.0,236.8382,237.1129,236.7434,237.1034,8085.0
2022-11-28 15:40:00,250.29,250.41,250.1,250.1,16194.0,237.1224,237.2361,236.9424,236.9424,16194.0
2022-11-28 15:50:00,250.1,250.68,250.04,250.56,57669.0,236.9424,237.4919,236.8855,237.3782,57669.0
2022-11-29 09:30:00,250.72,251.46,250.01,251.18,20142.0,237.5298,238.2308,236.8571,237.9656,20142.0
2022-11-29 09:40:00,251.15,251.42,250.25,250.4,8011.0,237.9371,238.1929,237.0845,237.2266,8011.0
2022-11-29 09:50:00,250.47,250.61,250.1,250.61,8220.0,237.2929,237.4255,236.9424,237.4255,8220.0
2022-11-29 10:00:00,250.63,251.37,250.52,251.35,6608.0,237.4445,238.1456,237.3403,238.1266,6608.0
2022-11-29 10:10:00,251.24,251.65,251.19,251.65,5843.0,238.0224,238.4108,237.975,238.4108,5843.0
2022-11-29 10:20:00,251.75,251.75,251.35,251.44,5798.0,238.5056,238.5056,238.1266,238.2119,5798.0
2022-11-29 10:30:00,251.5,251.59,251.3,251.48,13517.0,238.2687,238.354,238.0792,238.2498,13517.0
2022-11-29 10:40:00,251.43,251.46,250.92,251.02,5724.0,238.2024,238.2308,237.7192,237.814,5724.0
2022-11-29 10:50:00,251.01,251.22,250.94,251.16,3672.0,237.8045,238.0035,237.7382,237.9466,3672.0
2022-11-29 11:00:00,251.25,251.25,250.5,250.5,5996.0,238.0319,238.0319,237.3213,237.3213,5996.0
2022-11-29 11:10:00,250.55,250.56,250.26,250.31,4733.0,237.3687,237.3782,237.094,237.1413,4733.0
2022-11-29 11:20:00,250.25,250.36,249.93,249.95,9278.0,237.0845,237.1887,236.7813,236.8003,9278.0
2022-11-29 11:30:00,249.92,250.54,249.91,250.49,3192.0,236.7718,237.3592,236.7624,237.3119,3192.0
2022-11-29 11:40:00,250.44,250.54,250.28,250.53,4380.0,237.2645,237.3592,237.1129,237.3498,4380.0
2022-11-29 11:50:00,250.59,250.67,250.44,250.66,6850.0,237.4066,237.4824,237.2645,237.4729,6850.0
2022-11-29 12:00:00,250.6,250.6,250.35,250.6,9685.0,237.4161,237.4161,237.1792,237.4161,9685.0
2022-11-29 12:10:00,250.47,250.47,250.24,250.44,4446.0,237.2929,237.2929,237.075,237.2645,4446.0
2022-11-29 12:20:00,250.29,250.39,250.22,250.38,2612.0,237.1224,237.2171,237.0561,237.2076,2612.0
2022-11-29 12:30:00,250.34,250.77,250.33,250.77,4061.0,237.1697,237.5771,237.1603,237.5771,4061.0
2022-11-29 12:40:00,250.65,250.65,250.47,250.57,4268.0,237.4634,237.4634,237.2929,237.3876,4268.0
2022-11-29 12:50:00,250.55,250.94,250.55,250.94,2132.0,237.3687,237.7382,237.3687,237.7382,2132.0
2022-11-29 13:00:00,250.91,250.93,250.5,250.5,3761.0,237.7098,237.7287,237.3213,237.3213,3761.0
2022-11-29 13:10:00,250.49,250.87,250.49,250.87,3328.0,237.3119,237.6719,237.3119,237.6719,3328.0
2022-11-29 13:20:00,250.71,250.74,250.48,250.54,5131.0,237.5203,237.5487,237.3024,237.3592,5131.0
2022-11-29 13:30:00,250.55,250.92,250.54,250.65,3399.0,237.3687,237.7192,237.3592,237.4634,3399.0
2022-11-29 13:40:00,250.57,250.67,250.49,250.51,2872.0,237.3876,237.4824,237.3119,237.3308,2872.0
2022-11-29 13:50:00,250.49,250.69,250.41,250.69,4476.0,237.3119,237.5013,237.2361,237.5013,4476.0
2022-11-29 14:00:00,250.7,251.23,250.7,251.23,1900.0,237.5108,238.0129,237.5108,238.0129,1900.0
2022-11-29 14:10:00,251.24,251.24,251.05,251.11,3387.0,238.0224,238.0224,237.8424,237.8992,3387.0
2022-11-29 14:20:00,251.16,251.16,250.58,250.69,3319.0,237.9466,237.9466,237.3971,237.5013,3319.0
2022-11-29 14:30:00,250.67,250.69,250.41,250.58,2787.0,237.4824,237.5013,237.2361,237.3971,2787.0
2022-11-29 14:40:00,250.58,250.58,250.25,250.41,4569.0,237.3971,237.3971,237.0845,237.2361,4569.0
2022-11-29 14:50:00,250.46,250.64,250.43,250.61,3327.0,237.2834,237.454,237.255,237.4255,3327.0
2022-11-29 15:00:00,250.55,250.91,250.55,250.91,2849.0,237.3687,237.7098,237.3687,237.7098,2849.0
2022-11-29 15:10:00,250.89,250.89,250.45,250.49,11119.0,237.6908,237.6908,237.274,237.3119,11119.0
2022-11-29 15:20:00,250.48,250.79,250.39,250.79,6741.0,237.3024,237.5961,237.2171,237.5961,6741.0
2022-11-29 15:30:00,250.77,251.37,250.75,251.19,9722.0,237.5771,238.1456,237.5582,237.975,9722.0
2022-11-29 15:40:00,251.17,251.35,250.59,250.77,9593.0,237.9561,238.1266,237.4066,237.5771,9593.0
2022-11-29 15:50:00,250.92,251.25,250.79,251.14,35538.0,237.7192,238.0319,237.5961,237.9277,35538.0
2022-11-30 09:30:00,250.19,251.69,249.39,249.39,15617.0,237.0276,238.4487,236.2697,236.2697,15617.0
2022-11-30 09:40:00,249.77,250.39,249.57,249.78,5966.0,236.6297,237.2171,236.4403,236.6392,5966.0
2022-11-30 09:50:00,249.86,250.39,249.82,250.26,4131.0,236.715,237.2171,236.6771,237.094,4131.0
2022-11-30 10:00:00,250.23,250.48,250.02,250.47,6804.0,237.0655,237.3024,236.8666,237.2929,6804.0
2022-11-30 10:10:00,250.51,250.58,249.86,249.87,6732.0,237.3308,237.3971,236.715,236.7245,6732.0
2022-11-30 10:20:00,249.77,249.78,248.94,249.05,10226.0,236.6297,236.6392,235.8434,235.9476,10226.0
2022-11-30 10:30:00,249.11,249.91,249.11,249.86,6272.0,236.0045,236.7624,236.0045,236.715,6272.0
2022-11-30 10:40:00,249.91,250.09,249.83,249.84,8345.0,236.7624,236.9329,236.6866,236.6961,8345.0
2022-11-30 10:50:00,249.84,250.19,249.72,249.95,26438.0,236.6961,237.0276,236.5824,236.8003,26438.0
2022-11-30 11:00:00,249.94,250.02,249.52,249.63,3542.0,236.7908,236.8666,236.3929,236.4971,3542.0
2022-11-30 11:10:00,249.59,249.85,249.48,249.61,5887.0,236.4592,236.7055,236.355,236.4782,5887.0
2022-11-30 11:20:00,249.61,249.67,249.3,249.48,5971.0,236.4782,236.535,236.1845,236.355,5971.0
2022-11-30 11:30:00,249.57,249.6,249.33,249.37,6937.0,236.4403,236.4687,236.2129,236.2508,6937.0
2022-11-30 11:40:00,249.42,249.5,249.18,249.5,9462.0,236.2981,236.3739,236.0708,236.3739,9462.0
2022-11-30 11:50:00,249.49,249.49,248.53,248.84,10474.0,236.3645,236.3645,235.455,235.7487,10474.0
2022-11-30 12:00:00,248.9,249.02,248.32,248.33,7116.0,235.8055,235.9192,235.256,235.2655,7116.0
2022-11-30 12:10:00,248.34,248.64,248.13,248.14,9683.0,235.275,235.5592,235.076,235.0855,9683.0
2022-11-30 12:20:00,248.07,248.22,247.96,247.96,9701.0,235.0192,235.1613,234.915,234.915,9701.0
2022-11-30 12:30:00,248.01,248.1,247.82,247.91,5392.0,234.9623,235.0476,234.7823,234.8676,5392.0
2022-11-30 12:40:00,247.87,248.26,247.81,247.89,6504.0,234.8297,235.1992,234.7728,234.8486,6504.0
2022-11-30 12:50:00,247.93,247.98,247.74,247.8,5691.0,234.8865,234.9339,234.7065,234.7634,5691.0
2022-11-30 13:00:00,247.71,247.89,247.61,247.85,6066.0,234.6781,234.8486,234.5834,234.8107,6066.0
2022-11-30 13:10:00,247.84,247.85,247.46,247.59,6313.0,234.8013,234.8107,234.4413,234.5644,6313.0
2022-11-30 13:20:00,247.66,247.88,247.6,247.81,6481.0,234.6307,234.8392,234.5739,234.7728,6481.0
2022-11-30 13:30:00,247.66,249.44,247.43,249.34,9890.0,234.6307,236.3171,234.4128,236.2224,9890.0
2022-11-30 13:40:00,249.3,249.54,248.59,248.6,9371.0,236.1845,236.4118,235.5118,235.5213,9371.0
2022-11-30 13:50:00,248.76,249.37,248.62,249.32,7187.0,235.6729,236.2508,235.5402,236.2034,7187.0
2022-11-30 14:00:00,249.15,249.55,249.15,249.41,11783.0,236.0424,236.4213,236.0424,236.2887,11783.0
2022-11-30 14:10:00,249.49,249.81,249.14,249.81,13731.0,236.3645,236.6676,236.0329,236.6676,13731.0
2022-11-30 14:20:00,249.91,250.06,249.5,249.75,15444.0,236.7624,236.9045,236.3739,236.6108,15444.0
2022-11-30 14:30:00,249.77,250.42,249.63,250.2,18641.0,236.6297,237.2455,236.4971,237.0371,18641.0
2022-11-30 14:40:00,250.26,250.62,250.1,250.62,15634.0,237.094,237.435,236.9424,237.435,15634.0
2022-11-30 14:50:00,250.51,250.77,250.39,250.61,13156.0,237.3308,237.5771,237.2171,237.4255,13156.0
2022-11-30 15:00:00,250.56,251.05,250.49,250.68,8856.0,237.3782,237.8424,237.3119,237.4919,8856.0
2022-11-30 15:10:00,250.64,250.94,250.62,250.9,8883.0,237.454,237.7382,237.435,237.7003,8883.0
2022-11-30 15:20:00,250.89,250.93,250.51,250.66,18335.0,237.6908,237.7287,237.3308,237.4729,18335.0
2022-11-30 15:30:00,250.63,251.56,250.61,251.42,25155.0,237.4445,238.3256,237.4255,238.1929,25155.0
2022-11-30 15:40:00,251.44,251.49,251.01,251.41,47266.0,238.2119,238.2592,237.8045,238.1835,47266.0
2022-11-30 15:50:00,251.49,252.56,250.82,252.49,166968.0,238.2592,239.273,237.6245,239.2066,166968.0
2022-12-01 09:30:00,253.19,253.56,251.83,251.83,33897.0,239.8698,240.2203,238.5814,238.5814,33897.0
2022-12-01 09:40:00,252.01,252.55,251.31,251.44,7897.0,238.7519,239.2635,238.0887,238.2119,7897.0
2022-12-01 09:50:00,251.75,252.67,251.75,252.39,16033.0,238.5056,239.3772,238.5056,239.1119,16033.0
2022-12-01 10:00:00,252.73,253.0,251.58,251.58,10778.0,239.434,239.6898,238.3445,238.3445,10778.0
2022-12-01 10:10:00,251.4,251.85,251.39,251.85,9402.0,238.174,238.6003,238.1645,238.6003,9402.0
2022-12-01 10:20:00,251.65,251.65,251.17,251.34,5496.0,238.4108,238.4108,237.9561,238.1171,5496.0
2022-12-01 10:30:00,251.41,251.41,250.63,251.18,7140.0,238.1835,238.1835,237.4445,237.9656,7140.0
2022-12-01 10:40:00,250.79,251.12,250.52,251.12,5729.0,237.5961,237.9087,237.3403,237.9087,5729.0
2022-12-01 10:50:00,251.12,251.22,250.37,250.87,10469.0,237.9087,238.0035,237.1982,237.6719,10469.0
2022-12-01 11:00:00,250.79,251.02,250.51,250.88,6185.0,237.5961,237.814,237.3308,237.6813,6185.0
2022-12-01 11:10:00,250.88,250.9,250.53,250.55,12676.0,237.6813,237.7003,237.3498,237.3687,12676.0
2022-12-01 11:20:00,250.62,250.82,250.48,250.6,10521.0,237.435,237.6245,237.3024,237.4161,10521.0
2022-12-01 11:30:00,250.55,251.09,250.38,251.09,12500.0,237.3687,237.8803,237.2076,237.8803,12500.0
2022-12-01 11:40:00,251.14,251.24,250.74,250.8,3788.0,237.9277,238.0224,237.5487,237.6055,3788.0
2022-12-01 11:50:00,250.87,251.07,250.83,251.05,4505.0,237.6719,237.8613,237.634,237.8424,4505.0
2022-12-01 12:00:00,250.97,251.09,250.61,250.74,7724.0,237.7666,237.8803,237.4255,237.5487,7724.0
2022-12-01 12:10:00,250.78,251.11,250.76,250.99,4301.0,237.5866,237.8992,237.5677,237.7856,4301.0
2022-12-01 12:20:00,250.98,251.28,250.97,251.2,8466.0,237.7761,238.0603,237.7666,237.9845,8466.0
2022-12-01 12:30:00,251.21,251.56,251.15,251.36,3980.0,237.994,238.3256,237.9371,238.1361,3980.0
2022-12-01 12:40:00,251.36,251.47,251.29,251.36,3544.0,238.1361,238.2403,238.0698,238.1361,3544.0
2022-12-01 12:50:00,251.43,252.08,251.42,252.08,6095.0,238.2024,238.8182,238.1929,238.8182,6095.0
2022-12-01 13:00:00,252.15,252.66,252.13,252.58,7949.0,238.8845,239.3677,238.8656,239.2919,7949.0
2022-12-01 13:10:00,252.73,252.73,251.96,251.97,4500.0,239.434,239.434,238.7045,238.714,4500.0
2022-12-01 13:20:00,252.02,252.17,251.76,251.81,4135.0,238.7614,238.9035,238.515,238.5624,4135.0
2022-12-01 13:30:00,251.83,251.94,251.61,251.7,4418.0,238.5814,238.6856,238.3729,238.4582,4418.0
2022-12-01 13:40:00,251.79,252.0,251.77,251.79,9433.0,238.5435,238.7424,238.5245,238.5435,9433.0
2022-12-01 13:50:00,251.78,252.08,251.7,251.7,7838.0,238.534,238.8182,238.4582,238.4582,7838.0
2022-12-01 14:00:00,251.69,251.76,251.35,251.52,7130.0,238.4487,238.515,238.1266,238.2877,7130.0
2022-12-01 14:10:00,251.47,251.95,251.46,251.85,10080.0,238.2403,238.695,238.2308,238.6003,10080.0
2022-12-01 14:20:00,251.82,251.98,251.76,251.86,9952.0,238.5719,238.7235,238.515,238.6098,9952.0
2022-12-01 14:30:00,251.86,251.99,251.8,251.96,13868.0,238.6098,238.7329,238.5529,238.7045,13868.0
2022-12-01 14:40:00,251.96,252.67,251.92,252.62,21595.0,238.7045,239.3772,238.6666,239.3298,21595.0
2022-12-01 14:50:00,252.66,252.68,252.37,252.46,5228.0,239.3677,239.3866,239.093,239.1782,5228.0
2022-12-01 15:00:00,252.37,252.55,252.27,252.45,4449.0,239.093,239.2635,238.9982,239.1687,4449.0
2022-12-01 15:10:00,252.42,252.46,252.18,252.27,6648.0,239.1403,239.1782,238.9129,238.9982,6648.0
2022-12-01 15:20:00,252.37,252.45,252.21,252.33,5927.0,239.093,239.1687,238.9414,239.0551,5927.0
2022-12-01 15:30:00,252.29,252.68,252.28,252.64,7426.0,239.0172,239.3866,239.0077,239.3487,7426.0
2022-12-01 15:40:00,252.6,252.87,252.5,252.59,15399.0,239.3109,239.5666,239.2161,239.3014,15399.0
2022-12-01 15:50:00,252.64,252.74,251.91,252.37,50839.0,239.3487,239.4435,238.6572,239.093,50839.0
2022-12-02 09:30:00,250.64,253.36,250.58,252.58,25058.0,237.454,240.0309,237.3971,239.2919,25058.0
2022-12-02 09:40:00,252.37,252.73,251.62,252.22,8587.0,239.093,239.434,238.3824,238.9508,8587.0
2022-12-02 09:50:00,252.33,253.05,251.91,252.09,4906.0,239.0551,239.7372,238.6572,238.8277,4906.0
2022-12-02 10:00:00,252.25,252.69,251.92,252.13,10927.0,238.9793,239.3961,238.6666,238.8656,10927.0
2022-12-02 10:10:00,252.06,252.25,251.56,252.03,10021.0,238.7993,238.9793,238.3256,238.7708,10021.0
2022-12-02 10:20:00,252.0,252.57,252.0,252.51,6996.0,238.7424,239.2824,238.7424,239.2256,6996.0
2022-12-02 10:30:00,252.25,253.83,252.21,253.29,24141.0,238.9793,240.4761,238.9414,239.9646,24141.0
2022-12-02 10:40:00,253.25,253.59,253.03,253.51,11477.0,239.9267,240.2488,239.7182,240.173,11477.0
2022-12-02 10:50:00,253.44,254.39,253.44,253.62,18971.0,240.1067,241.0067,240.1067,240.2772,18971.0
2022-12-02 11:00:00,253.55,253.67,253.32,253.64,4086.0,240.2109,240.3246,239.993,240.2961,4086.0
2022-12-02 11:10:00,253.63,254.01,253.59,253.81,10588.0,240.2867,240.6467,240.2488,240.4572,10588.0
2022-12-02 11:20:00,253.72,254.4,253.61,254.4,12583.0,240.3719,241.0162,240.2677,241.0162,12583.0
2022-12-02 11:30:00,254.39,254.91,254.31,254.88,14608.0,241.0067,241.4993,240.9309,241.4709,14608.0
2022-12-02 11:40:00,254.93,255.67,254.93,255.56,52549.0,241.5183,242.2193,241.5183,242.1151,52549.0
2022-12-02 11:50:00,255.64,255.85,255.24,255.37,9481.0,242.1909,242.3899,241.812,241.9351,9481.0
2022-12-02 12:00:00,255.36,256.18,255.32,256.17,23054.0,241.9256,242.7025,241.8878,242.693,23054.0
2022-12-02 12:10:00,256.18,256.27,255.86,256.14,14359.0,242.7025,242.7878,242.3993,242.6646,14359.0
2022-12-02 12:20:00,256.13,256.48,256.01,256.38,9573.0,242.6551,242.9867,242.5415,242.892,9573.0
2022-12-02 12:30:00,256.4,256.75,256.2,256.28,14435.0,242.9109,243.2425,242.7215,242.7972,14435.0
2022-12-02 12:40:00,256.27,256.38,256.09,256.15,11342.0,242.7878,242.892,242.6172,242.6741,11342.0
2022-12-02 12:50:00,256.08,256.08,255.44,255.44,5047.0,242.6078,242.6078,242.0014,242.0014,5047.0
2022-12-02 13:00:00,255.5,255.88,255.5,255.79,7102.0,242.0583,242.4183,242.0583,242.333,7102.0
2022-12-02 13:10:00,255.92,256.02,255.65,255.81,6583.0,242.4562,242.5509,242.2004,242.352,6583.0
2022-12-02 13:20:00,255.74,255.74,255.24,255.29,3512.0,242.2857,242.2857,241.812,241.8593,3512.0
2022-12-02 13:30:00,255.38,255.6,255.31,255.47,6301.0,241.9446,242.153,241.8783,242.0299,6301.0
2022-12-02 13:40:00,255.49,255.52,255.05,255.05,6114.0,242.0488,242.0772,241.632,241.632,6114.0
2022-12-02 13:50:00,255.03,255.05,254.61,254.93,18890.0,241.613,241.632,241.2151,241.5183,18890.0
2022-12-02 14:00:00,254.94,255.13,254.48,254.7,11946.0,241.5277,241.7077,241.0919,241.3004,11946.0
2022-12-02 14:10:00,254.71,255.31,254.7,255.31,2300.0,241.3098,241.8783,241.3004,241.8783,2300.0
2022-12-02 14:20:00,255.3,255.46,255.09,255.22,8869.0,241.8688,242.0204,241.6699,241.793,8869.0
2022-12-02 14:30:00,255.25,255.54,255.25,255.41,6675.0,241.8214,242.0962,241.8214,241.973,6675.0
2022-12-02 14:40:00,255.43,256.54,255.43,256.33,32032.0,241.992,243.0436,241.992,242.8446,32032.0
2022-12-02 14:50:00,256.31,256.43,256.11,256.4,12099.0,242.8257,242.9394,242.6362,242.9109,12099.0
2022-12-02 15:00:00,256.49,256.86,256.34,256.51,17306.0,242.9962,243.3467,242.8541,243.0151,17306.0
2022-12-02 15:10:00,256.45,256.63,256.19,256.48,15225.0,242.9583,243.1288,242.712,242.9867,15225.0
2022-12-02 15:20:00,256.43,256.43,255.74,255.82,15445.0,242.9394,242.9394,242.2857,242.3614,15445.0
2022-12-02 15:30:00,255.81,256.05,255.63,255.72,16526.0,242.352,242.5793,242.1814,242.2667,16526.0
2022-12-02 15:40:00,255.72,255.72,255.22,255.41,22537.0,242.2667,242.2667,241.793,241.973,22537.0
2022-12-02 15:50:00,255.44,255.81,255.33,255.72,71043.0,242.0014,242.352,241.8972,242.2667,71043.0
2022-12-05 09:30:00,252.62,254.0,252.62,253.97,23657.0,239.3298,240.6372,239.3298,240.6088,23657.0
2022-12-05 09:40:00,254.0,254.11,252.87,252.91,5720.0,240.6372,240.7414,239.5666,239.6045,5720.0
2022-12-05 09:50:00,252.94,253.43,252.65,253.0,15477.0,239.633,240.0972,239.3582,239.6898,15477.0
2022-12-05 10:00:00,252.94,253.1,252.15,253.04,11683.0,239.633,239.7845,238.8845,239.7277,11683.0
2022-12-05 10:10:00,253.03,253.05,252.62,252.83,3778.0,239.7182,239.7372,239.3298,239.5288,3778.0
2022-12-05 10:20:00,252.92,253.05,252.57,252.57,2830.0,239.614,239.7372,239.2824,239.2824,2830.0
2022-12-05 10:30:00,252.6,252.94,252.34,252.67,9549.0,239.3109,239.633,239.0645,239.3772,9549.0
2022-12-05 10:40:00,252.73,253.2,252.62,252.89,8316.0,239.434,239.8793,239.3298,239.5856,8316.0
2022-12-05 10:50:00,252.87,252.98,252.67,252.73,6654.0,239.5666,239.6709,239.3772,239.434,6654.0
2022-12-05 11:00:00,252.76,252.85,252.36,252.63,11157.0,239.4624,239.5477,239.0835,239.3393,11157.0
2022-12-05 11:10:00,252.63,252.84,251.93,252.02,9278.0,239.3393,239.5382,238.6761,238.7614,9278.0
2022-12-05 11:20:00,251.96,252.48,251.83,252.44,9028.0,238.7045,239.1972,238.5814,239.1593,9028.0
2022-12-05 11:30:00,252.38,252.39,252.0,252.1,4015.0,239.1024,239.1119,238.7424,238.8372,4015.0
2022-12-05 11:40:00,252.0,252.0,251.5,251.75,4690.0,238.7424,238.7424,238.2687,238.5056,4690.0
2022-12-05 11:50:00,251.7,251.79,250.83,250.83,7651.0,238.4582,238.5435,237.634,237.634,7651.0
2022-12-05 12:00:00,250.85,251.18,250.53,251.18,4605.0,237.6529,237.9656,237.3498,237.9656,4605.0
2022-12-05 12:10:00,251.18,251.3,251.1,251.19,2801.0,237.9656,238.0792,237.8898,237.975,2801.0
2022-12-05 12:20:00,251.28,251.75,251.25,251.75,7804.0,238.0603,238.5056,238.0319,238.5056,7804.0
2022-12-05 12:30:00,251.66,251.69,251.27,251.56,11584.0,238.4203,238.4487,238.0508,238.3256,11584.0
2022-12-05 12:40:00,251.49,251.83,251.47,251.75,2751.0,238.2592,238.5814,238.2403,238.5056,2751.0
2022-12-05 12:50:00,251.75,251.79,251.47,251.55,4241.0,238.5056,238.5435,238.2403,238.3161,4241.0
2022-12-05 13:00:00,251.57,252.06,251.57,251.91,5681.0,238.335,238.7993,238.335,238.6572,5681.0
2022-12-05 13:10:00,251.93,251.93,251.65,251.79,5938.0,238.6761,238.6761,238.4108,238.5435,5938.0
2022-12-05 13:20:00,251.79,252.06,251.6,251.66,11299.0,238.5435,238.7993,238.3635,238.4203,11299.0
2022-12-05 13:30:00,251.67,251.74,251.43,251.68,7150.0,238.4298,238.4961,238.2024,238.4393,7150.0
2022-12-05 13:40:00,251.71,251.82,251.49,251.52,5681.0,238.4677,238.5719,238.2592,238.2877,5681.0
2022-12-05 13:50:00,251.47,251.62,251.24,251.25,4366.0,238.2403,238.3824,238.0224,238.0319,4366.0
2022-12-05 14:00:00,251.29,251.29,250.68,251.1,13661.0,238.0698,238.0698,237.4919,237.8898,13661.0
2022-12-05 14:10:00,251.28,251.28,250.91,250.97,5744.0,238.0603,238.0603,237.7098,237.7666,5744.0
2022-12-05 14:20:00,250.98,250.99,250.7,250.82,7579.0,237.7761,237.7856,237.5108,237.6245,7579.0
2022-12-05 14:30:00,250.76,251.09,250.74,250.96,8081.0,237.5677,237.8803,237.5487,237.7571,8081.0
2022-12-05 14:40:00,250.91,250.94,250.62,250.8,6558.0,237.7098,237.7382,237.435,237.6055,6558.0
2022-12-05 14:50:00,250.8,251.17,250.79,251.16,6757.0,237.6055,237.9561,237.5961,237.9466,6757.0
2022-12-05 15:00:00,251.12,251.29,251.06,251.26,4094.0,237.9087,238.0698,237.8519,238.0413,4094.0
2022-12-05 15:10:00,251.23,251.55,251.18,251.51,4572.0,238.0129,238.3161,237.9656,238.2782,4572.0
2022-12-05 15:20:00,251.47,251.85,251.19,251.19,15822.0,238.2403,238.6003,237.975,237.975,15822.0
2022-12-05 15:30:00,251.23,251.64,251.23,251.46,9793.0,238.0129,238.4014,238.0129,238.2308,9793.0
2022-12-05 15:40:00,251.46,251.88,251.39,251.67,20487.0,238.2308,238.6287,238.1645,238.4298,20487.0
2022-12-05 15:50:00,251.53,251.58,250.76,250.99,90854.0,238.2971,238.3445,237.5677,237.7856,90854.0
2022-12-06 09:30:00,251.27,251.47,250.15,250.24,18852.0,238.0508,238.2403,236.9897,237.075,18852.0
2022-12-06 09:40:00,250.43,250.93,250.13,250.93,7300.0,237.255,237.7287,236.9708,237.7287,7300.0
2022-12-06 09:50:00,250.85,251.3,250.73,250.9,5780.0,237.6529,238.0792,237.5392,237.7003,5780.0
2022-12-06 10:00:00,251.11,251.33,250.71,251.33,5381.0,237.8992,238.1077,237.5203,238.1077,5381.0
2022-12-06 10:10:00,251.46,251.46,250.56,251.1,6352.0,238.2308,238.2308,237.3782,237.8898,6352.0
2022-12-06 10:20:00,250.91,250.91,250.14,250.25,7887.0,237.7098,237.7098,236.9803,237.0845,7887.0
2022-12-06 10:30:00,250.13,250.31,249.61,249.82,8760.0,236.9708,237.1413,236.4782,236.6771,8760.0
2022-12-06 10:40:00,249.85,250.19,249.35,250.04,9940.0,236.7055,237.0276,236.2318,236.8855,9940.0
2022-12-06 10:50:00,250.06,250.34,249.67,249.73,5608.0,236.9045,237.1697,236.535,236.5918,5608.0
2022-12-06 11:00:00,249.86,250.3,249.79,249.99,9517.0,236.715,237.1319,236.6487,236.8382,9517.0
2022-12-06 11:10:00,250.0,250.19,249.38,249.44,8098.0,236.8476,237.0276,236.2603,236.3171,8098.0
2022-12-06 11:20:00,249.07,249.34,248.94,249.29,5885.0,235.9666,236.2224,235.8434,236.175,5885.0
2022-12-06 11:30:00,249.3,249.58,249.21,249.34,3081.0,236.1845,236.4497,236.0992,236.2224,3081.0
2022-12-06 11:40:00,249.38,249.78,249.24,249.67,5676.0,236.2603,236.6392,236.1276,236.535,5676.0
2022-12-06 11:50:00,249.66,249.67,249.27,249.51,3129.0,236.5255,236.535,236.156,236.3834,3129.0
2022-12-06 12:00:00,249.54,249.91,249.33,249.54,3452.0,236.4118,236.7624,236.2129,236.4118,3452.0
2022-12-06 12:10:00,249.44,249.51,248.93,249.0,2500.0,236.3171,236.3834,235.8339,235.9002,2500.0
2022-12-06 12:20:00,248.95,249.04,248.49,248.7,10555.0,235.8529,235.9381,235.4171,235.616,10555.0
2022-12-06 12:30:00,248.71,248.91,248.54,248.83,4065.0,235.6255,235.815,235.4644,235.7392,4065.0
2022-12-06 12:40:00,248.94,249.21,248.84,249.15,3280.0,235.8434,236.0992,235.7487,236.0424,3280.0
2022-12-06 12:50:00,249.16,249.18,248.64,248.83,6800.0,236.0518,236.0708,235.5592,235.7392,6800.0
2022-12-06 13:00:00,248.8,248.83,248.23,248.25,5896.0,235.7108,235.7392,235.1708,235.1897,5896.0
2022-12-06 13:10:00,248.26,248.49,248.23,248.23,7241.0,235.1992,235.4171,235.1708,235.1708,7241.0
2022-12-06 13:20:00,248.21,248.29,247.48,247.61,10144.0,235.1518,235.2276,234.4602,234.5834,10144.0
2022-12-06 13:30:00,247.59,248.15,247.43,248.0,10099.0,234.5644,235.095,234.4128,234.9529,10099.0
2022-12-06 13:40:00,247.98,248.1,247.77,247.77,2760.0,234.9339,235.0476,234.735,234.735,2760.0
2022-12-06 13:50:00,247.77,247.8,247.54,247.76,8148.0,234.735,234.7634,234.5171,234.7255,8148.0
2022-12-06 14:00:00,247.86,247.92,247.5,247.5,12530.0,234.8202,234.8771,234.4792,234.4792,12530.0
2022-12-06 14:10:00,247.5,247.5,246.9,247.21,7478.0,234.4792,234.4792,233.9107,234.2044,7478.0
2022-12-06 14:20:00,247.24,247.38,246.86,246.89,6154.0,234.2328,234.3655,233.8728,233.9013,6154.0
2022-12-06 14:30:00,246.91,246.93,246.51,246.75,13165.0,233.9202,233.9391,233.5412,233.7686,13165.0
2022-12-06 14:40:00,246.78,246.91,246.57,246.76,14763.0,233.797,233.9202,233.5981,233.7781,14763.0
2022-12-06 14:50:00,246.75,246.89,246.68,246.68,23579.0,233.7686,233.9013,233.7023,233.7023,23579.0
2022-12-06 15:00:00,246.75,247.5,246.75,247.38,14099.0,233.7686,234.4792,233.7686,234.3655,14099.0
2022-12-06 15:10:00,247.26,247.33,247.15,247.28,5669.0,234.2518,234.3181,234.1476,234.2707,5669.0
2022-12-06 15:20:00,247.31,247.93,247.31,247.52,11427.0,234.2992,234.8865,234.2992,234.4981,11427.0
2022-12-06 15:30:00,247.57,248.09,247.47,248.09,7663.0,234.5455,235.0381,234.4507,235.0381,7663.0
2022-12-06 15:40:00,248.08,248.44,247.93,248.34,10540.0,235.0286,235.3697,234.8865,235.275,10540.0
2022-12-06 15:50:00,248.32,248.4,248.07,248.21,45461.0,235.256,235.3318,235.0192,235.1518,45461.0
2022-12-07 09:30:00,247.99,249.03,247.8,247.81,20943.0,234.9434,235.9287,234.7634,234.7728,20943.0
2022-12-07 09:40:00,247.92,248.4,247.67,247.9,9693.0,234.8771,235.3318,234.6402,234.8581,9693.0
2022-12-07 09:50:00,247.75,247.95,246.57,246.94,20315.0,234.716,234.9055,233.5981,233.9486,20315.0
2022-12-07 10:00:00,246.98,247.69,246.74,246.81,11260.0,233.9865,234.6592,233.7591,233.8255,11260.0
2022-12-07 10:10:00,246.72,247.83,246.47,247.61,12733.0,233.7402,234.7918,233.5033,234.5834,12733.0
2022-12-07 10:20:00,247.71,248.45,247.43,248.45,11727.0,234.6781,235.3792,234.4128,235.3792,11727.0
2022-12-07 10:30:00,248.55,248.63,247.89,247.89,7328.0,235.4739,235.5497,234.8486,234.8486,7328.0
2022-12-07 10:40:00,247.89,248.11,247.65,247.75,10612.0,234.8486,235.0571,234.6213,234.716,10612.0
2022-12-07 10:50:00,247.68,248.29,247.62,248.29,7461.0,234.6497,235.2276,234.5928,235.2276,7461.0
2022-12-07 11:00:00,248.34,248.39,247.85,247.95,5778.0,235.275,235.3223,234.8107,234.9055,5778.0
2022-12-07 11:10:00,247.91,247.95,247.56,247.72,8399.0,234.8676,234.9055,234.536,234.6876,8399.0
2022-12-07 11:20:00,247.75,247.81,247.12,247.24,6559.0,234.716,234.7728,234.1192,234.2328,6559.0
2022-12-07 11:30:00,247.18,247.33,246.86,247.23,6426.0,234.176,234.3181,233.8728,234.2234,6426.0
2022-12-07 11:40:00,247.17,247.33,246.85,246.89,4127.0,234.1665,234.3181,233.8634,233.9013,4127.0
2022-12-07 11:50:00,246.84,247.03,246.63,246.96,5129.0,233.8539,234.0339,233.6549,233.9676,5129.0
2022-12-07 12:00:00,247.14,247.19,246.95,247.12,5101.0,234.1381,234.1855,233.9581,234.1192,5101.0
2022-12-07 12:10:00,247.18,247.33,246.96,247.21,6181.0,234.176,234.3181,233.9676,234.2044,6181.0
2022-12-07 12:20:00,247.15,247.21,246.89,246.94,5246.0,234.1476,234.2044,233.9013,233.9486,5246.0
2022-12-07 12:30:00,246.98,247.1,246.72,247.02,6333.0,233.9865,234.1002,233.7402,234.0244,6333.0
2022-12-07 12:40:00,247.09,247.32,246.91,246.91,6703.0,234.0907,234.3086,233.9202,233.9202,6703.0
2022-12-07 12:50:00,247.02,247.5,246.84,247.13,15377.0,234.0244,234.4792,233.8539,234.1286,15377.0
2022-12-07 13:00:00,247.1,247.2,246.67,246.92,7538.0,234.1002,234.1949,233.6928,233.9297,7538.0
2022-12-07 13:10:00,246.99,247.43,246.76,247.43,4717.0,233.996,234.4128,233.7781,234.4128,4717.0
2022-12-07 13:20:00,247.29,247.35,246.99,247.09,4946.0,234.2802,234.3371,233.996,234.0907,4946.0
2022-12-07 13:30:00,247.15,247.31,247.03,247.21,6532.0,234.1476,234.2992,234.0339,234.2044,6532.0
2022-12-07 13:40:00,247.14,247.3,247.08,247.1,8793.0,234.1381,234.2897,234.0813,234.1002,8793.0
2022-12-07 13:50:00,247.09,247.09,246.6,246.76,6888.0,234.0907,234.0907,233.6265,233.7781,6888.0
2022-12-07 14:00:00,246.76,246.76,245.9,245.9,9235.0,233.7781,233.7781,232.9633,232.9633,9235.0
2022-12-07 14:10:00,245.91,246.07,245.81,245.94,10430.0,232.9728,233.1244,232.8781,233.0012,10430.0
2022-12-07 14:20:00,245.82,246.0,245.65,245.9,6600.0,232.8875,233.0581,232.7265,232.9633,6600.0
2022-12-07 14:30:00,245.83,246.1,245.8,245.98,8739.0,232.897,233.1528,232.8686,233.0391,8739.0
2022-12-07 14:40:00,245.95,246.14,245.86,245.96,9508.0,233.0107,233.1907,232.9254,233.0202,9508.0
2022-12-07 14:50:00,245.92,245.96,245.74,245.79,8006.0,232.9823,233.0202,232.8118,232.8591,8006.0
2022-12-07 15:00:00,245.77,246.03,245.37,245.4,9904.0,232.8402,233.0865,232.4612,232.4896,9904.0
2022-12-07 15:10:00,245.43,245.5,245.25,245.29,9683.0,232.5181,232.5844,232.3475,232.3854,9683.0
2022-12-07 15:20:00,245.31,245.89,245.14,245.89,8546.0,232.4044,232.9539,232.2433,232.9539,8546.0
2022-12-07 15:30:00,245.89,246.2,245.82,245.92,11592.0,232.9539,233.2476,232.8875,232.9823,11592.0
2022-12-07 15:40:00,245.88,246.12,245.66,246.02,15761.0,232.9444,233.1718,232.736,233.077,15761.0
2022-12-07 15:50:00,245.98,246.44,245.96,246.16,64455.0,233.0391,233.4749,233.0202,233.2097,64455.0
2022-12-08 09:30:00,248.41,249.1,246.83,247.31,27213.0,235.3413,235.995,233.8444,234.2992,27213.0
2022-12-08 09:40:00,247.42,247.74,247.21,247.58,9875.0,234.4034,234.7065,234.2044,234.555,9875.0
2022-12-08 09:50:00,247.45,248.02,247.45,247.84,20395.0,234.4318,234.9718,234.4318,234.8013,20395.0
2022-12-08 10:00:00,248.05,248.47,247.59,248.27,12231.0,235.0002,235.3981,234.5644,235.2086,12231.0
2022-12-08 10:10:00,248.27,248.67,248.22,248.58,9247.0,235.2086,235.5876,235.1613,235.5023,9247.0
2022-12-08 10:20:00,248.54,249.09,248.49,248.96,6346.0,235.4644,235.9855,235.4171,235.8623,6346.0
2022-12-08 10:30:00,248.92,248.92,248.36,248.45,3196.0,235.8245,235.8245,235.2939,235.3792,3196.0
2022-12-08 10:40:00,248.43,248.63,248.1,248.5,5934.0,235.3602,235.5497,235.0476,235.4265,5934.0
2022-12-08 10:50:00,248.5,248.75,248.38,248.4,6942.0,235.4265,235.6634,235.3129,235.3318,6942.0
2022-12-08 11:00:00,248.36,248.57,248.07,248.1,12454.0,235.2939,235.4929,235.0192,235.0476,12454.0
2022-12-08 11:10:00,248.11,248.32,247.94,247.97,4161.0,235.0571,235.256,234.896,234.9244,4161.0
2022-12-08 11:20:00,247.97,248.51,247.87,248.37,7328.0,234.9244,235.436,234.8297,235.3034,7328.0
2022-12-08 11:30:00,248.47,248.67,248.08,248.46,5840.0,235.3981,235.5876,235.0286,235.3887,5840.0
2022-12-08 11:40:00,248.48,248.75,248.46,248.72,6883.0,235.4076,235.6634,235.3887,235.635,6883.0
2022-12-08 11:50:00,248.73,248.81,248.55,248.74,6517.0,235.6444,235.7202,235.4739,235.6539,6517.0
2022-12-08 12:00:00,248.72,248.86,248.45,248.65,4548.0,235.635,235.7676,235.3792,235.5687,4548.0
2022-12-08 12:10:00,248.59,248.74,248.48,248.53,4100.0,235.5118,235.6539,235.4076,235.455,4100.0
2022-12-08 12:20:00,248.34,248.64,248.3,248.34,3194.0,235.275,235.5592,235.2371,235.275,3194.0
2022-12-08 12:30:00,248.3,248.3,247.93,248.07,5423.0,235.2371,235.2371,234.8865,235.0192,5423.0
2022-12-08 12:40:00,248.05,248.19,247.56,247.78,4563.0,235.0002,235.1329,234.536,234.7444,4563.0
2022-12-08 12:50:00,247.82,248.21,247.82,248.21,9508.0,234.7823,235.1518,234.7823,235.1518,9508.0
2022-12-08 13:00:00,248.23,248.46,248.23,248.28,6032.0,235.1708,235.3887,235.1708,235.2181,6032.0
2022-12-08 13:10:00,248.26,248.34,247.98,248.12,3967.0,235.1992,235.275,234.9339,235.0665,3967.0
2022-12-08 13:20:00,248.09,248.32,247.97,248.32,5235.0,235.0381,235.256,234.9244,235.256,5235.0
2022-12-08 13:30:00,248.36,248.44,247.87,248.1,6805.0,235.2939,235.3697,234.8297,235.0476,6805.0
2022-12-08 13:40:00,248.13,248.24,247.86,247.91,6236.0,235.076,235.1802,234.8202,234.8676,6236.0
2022-12-08 13:50:00,247.83,247.98,247.47,247.47,5657.0,234.7918,234.9339,234.4507,234.4507,5657.0
2022-12-08 14:00:00,247.47,247.47,246.56,246.76,11822.0,234.4507,234.4507,233.5886,233.7781,11822.0
2022-12-08 14:10:00,246.68,247.03,246.55,246.84,7537.0,233.7023,234.0339,233.5791,233.8539,7537.0
2022-12-08 14:20:00,246.83,247.05,246.67,246.67,9111.0,233.8444,234.0528,233.6928,233.6928,9111.0
2022-12-08 14:30:00,246.66,246.97,246.59,246.89,7586.0,233.6834,233.977,233.617,233.9013,7586.0
2022-12-08 14:40:00,246.87,247.02,246.85,246.86,6099.0,233.8823,234.0244,233.8634,233.8728,6099.0
2022-12-08 14:50:00,246.91,247.32,246.84,247.14,6404.0,233.9202,234.3086,233.8539,234.1381,6404.0
2022-12-08 15:00:00,247.17,247.2,246.72,247.12,6761.0,234.1665,234.1949,233.7402,234.1192,6761.0
2022-12-08 15:10:00,247.19,247.39,247.04,247.39,6432.0,234.1855,234.3749,234.0434,234.3749,6432.0
2022-12-08 15:20:00,247.33,247.77,247.3,247.74,9651.0,234.3181,234.735,234.2897,234.7065,9651.0
2022-12-08 15:30:00,247.69,247.84,247.37,247.5,11505.0,234.6592,234.8013,234.356,234.4792,11505.0
2022-12-08 15:40:00,247.42,247.49,247.1,247.23,10246.0,234.4034,234.4697,234.1002,234.2234,10246.0
2022-12-08 15:50:00,247.24,247.75,247.02,247.67,41623.0,234.2328,234.716,234.0244,234.6402,41623.0
2022-12-09 09:30:00,247.27,249.1,246.5,248.03,17393.0,234.2613,235.995,233.5318,234.9813,17393.0
2022-12-09 09:40:00,247.98,248.69,247.97,248.41,4481.0,234.9339,235.6066,234.9244,235.3413,4481.0
2022-12-09 09:50:00,248.22,248.66,247.85,248.49,4966.0,235.1613,235.5781,234.8107,235.4171,4966.0
2022-12-09 10:00:00,248.67,249.39,248.65,249.18,9098.0,235.5876,236.2697,235.5687,236.0708,9098.0
2022-12-09 10:10:00,249.05,249.08,248.59,248.59,3745.0,235.9476,235.976,235.5118,235.5118,3745.0
2022-12-09 10:20:00,248.51,248.66,248.27,248.47,3892.0,235.436,235.5781,235.2086,235.3981,3892.0
2022-12-09 10:30:00,248.42,248.42,247.72,248.05,9035.0,235.3508,235.3508,234.6876,235.0002,9035.0
2022-12-09 10:40:00,248.15,248.19,247.87,247.97,7120.0,235.095,235.1329,234.8297,234.9244,7120.0
2022-12-09 10:50:00,248.0,248.28,247.93,248.11,6111.0,234.9529,235.2181,234.8865,235.0571,6111.0
2022-12-09 11:00:00,248.21,248.41,247.91,247.95,4687.0,235.1518,235.3413,234.8676,234.9055,4687.0
2022-12-09 11:10:00,247.76,248.11,247.6,248.02,5174.0,234.7255,235.0571,234.5739,234.9718,5174.0
2022-12-09 11:20:00,248.13,248.48,247.95,248.35,5155.0,235.076,235.4076,234.9055,235.2844,5155.0
2022-12-09 11:30:00,248.28,248.43,247.86,247.87,4037.0,235.2181,235.3602,234.8202,234.8297,4037.0
2022-12-09 11:40:00,247.87,248.32,247.81,248.17,3793.0,234.8297,235.256,234.7728,235.1139,3793.0
2022-12-09 11:50:00,248.19,248.35,248.14,248.19,2579.0,235.1329,235.2844,235.0855,235.1329,2579.0
2022-12-09 12:00:00,248.26,248.33,248.0,248.12,4592.0,235.1992,235.2655,234.9529,235.0665,4592.0
2022-12-09 12:10:00,248.08,248.24,248.06,248.19,2273.0,235.0286,235.1802,235.0097,235.1329,2273.0
2022-12-09 12:20:00,248.15,248.18,247.95,247.95,4455.0,235.095,235.1234,234.9055,234.9055,4455.0
2022-12-09 12:30:00,247.97,248.3,247.96,248.05,4453.0,234.9244,235.2371,234.915,235.0002,4453.0
2022-12-09 12:40:00,248.07,248.12,247.64,247.64,6015.0,235.0192,235.0665,234.6118,234.6118,6015.0
2022-12-09 12:50:00,247.68,247.79,247.54,247.79,3119.0,234.6497,234.7539,234.5171,234.7539,3119.0
2022-12-09 13:00:00,247.85,247.96,247.6,247.6,4050.0,234.8107,234.915,234.5739,234.5739,4050.0
2022-12-09 13:10:00,247.52,247.92,247.5,247.74,6826.0,234.4981,234.8771,234.4792,234.7065,6826.0
2022-12-09 13:20:00,247.66,247.72,247.26,247.38,7394.0,234.6307,234.6876,234.2518,234.3655,7394.0
2022-12-09 13:30:00,247.3,247.6,247.3,247.51,2226.0,234.2897,234.5739,234.2897,234.4886,2226.0
2022-12-09 13:40:00,247.56,247.57,247.41,247.52,3446.0,234.536,234.5455,234.3939,234.4981,3446.0
2022-12-09 13:50:00,247.51,247.55,247.27,247.37,3994.0,234.4886,234.5265,234.2613,234.356,3994.0
2022-12-09 14:00:00,247.39,247.39,247.15,247.29,3836.0,234.3749,234.3749,234.1476,234.2802,3836.0
2022-12-09 14:10:00,247.29,247.61,247.04,247.46,9635.0,234.2802,234.5834,234.0434,234.4413,9635.0
2022-12-09 14:20:00,247.65,247.79,247.36,247.69,8797.0,234.6213,234.7539,234.3465,234.6592,8797.0
2022-12-09 14:30:00,247.78,247.78,247.55,247.63,3794.0,234.7444,234.7444,234.5265,234.6023,3794.0
2022-12-09 14:40:00,247.65,248.19,247.5,248.19,6095.0,234.6213,235.1329,234.4792,235.1329,6095.0
2022-12-09 14:50:00,248.13,248.51,247.96,248.2,12502.0,235.076,235.436,234.915,235.1423,12502.0
2022-12-09 15:00:00,248.15,248.38,248.14,248.17,4534.0,235.095,235.3129,235.0855,235.1139,4534.0
2022-12-09 15:10:00,248.22,248.31,248.07,248.15,10809.0,235.1613,235.2465,235.0192,235.095,10809.0
2022-12-09 15:20:00,248.1,248.17,247.89,247.96,9511.0,235.0476,235.1139,234.8486,234.915,9511.0
2022-12-09 15:30:00,247.95,247.99,247.63,247.63,9446.0,234.9055,234.9434,234.6023,234.6023,9446.0
2022-12-09 15:40:00,247.56,247.72,247.3,247.49,16779.0,234.536,234.6876,234.2897,234.4697,16779.0
2022-12-09 15:50:00,247.45,247.48,246.96,247.09,50140.0,234.4318,234.4602,233.9676,234.0907,50140.0
2022-12-12 09:30:00,247.86,248.25,246.37,247.63,43958.0,234.8202,235.1897,233.4086,234.6023,43958.0
2022-12-12 09:40:00,248.06,248.18,246.89,247.04,4584.0,235.0097,235.1234,233.9013,234.0434,4584.0
2022-12-12 09:50:00,246.89,247.27,246.78,247.22,2240.0,233.9013,234.2613,233.797,234.2139,2240.0
2022-12-12 10:00:00,247.28,247.31,246.92,247.15,5567.0,234.2707,234.2992,233.9297,234.1476,5567.0
2022-12-12 10:10:00,247.04,247.17,246.74,246.95,3556.0,234.0434,234.1665,233.7591,233.9581,3556.0
2022-12-12 10:20:00,246.87,247.27,246.83,246.86,7773.0,233.8823,234.2613,233.8444,233.8728,7773.0
2022-12-12 10:30:00,246.76,247.76,246.76,247.76,5546.0,233.7781,234.7255,233.7781,234.7255,5546.0
2022-12-12 10:40:00,247.83,247.83,247.3,247.43,6981.0,234.7918,234.7918,234.2897,234.4128,6981.0
2022-12-12 10:50:00,247.2,247.42,246.97,247.31,4985.0,234.1949,234.4034,233.977,234.2992,4985.0
2022-12-12 11:00:00,247.4,247.74,247.15,247.73,3785.0,234.3844,234.7065,234.1476,234.6971,3785.0
2022-12-12 11:10:00,247.66,247.87,247.52,247.87,3329.0,234.6307,234.8297,234.4981,234.8297,3329.0
2022-12-12 11:20:00,247.96,248.07,247.8,247.94,2603.0,234.915,235.0192,234.7634,234.896,2603.0
2022-12-12 11:30:00,247.93,247.98,247.76,247.8,2280.0,234.8865,234.9339,234.7255,234.7634,2280.0
2022-12-12 11:40:00,247.72,247.87,247.45,247.45,3563.0,234.6876,234.8297,234.4318,234.4318,3563.0
2022-12-12 11:50:00,247.56,247.84,247.55,247.65,2675.0,234.536,234.8013,234.5265,234.6213,2675.0
2022-12-12 12:00:00,247.76,247.8,247.58,247.58,2568.0,234.7255,234.7634,234.555,234.555,2568.0
2022-12-12 12:10:00,247.63,247.98,247.4,247.84,4229.0,234.6023,234.9339,234.3844,234.8013,4229.0
2022-12-12 12:20:00,247.84,247.88,247.52,247.88,3905.0,234.8013,234.8392,234.4981,234.8392,3905.0
2022-12-12 12:30:00,247.76,248.0,247.57,248.0,4739.0,234.7255,234.9529,234.5455,234.9529,4739.0
2022-12-12 12:40:00,248.01,248.29,247.96,248.16,4113.0,234.9623,235.2276,234.915,235.1044,4113.0
2022-12-12 12:50:00,248.18,248.6,248.18,248.59,4255.0,235.1234,235.5213,235.1234,235.5118,4255.0
2022-12-12 13:00:00,248.64,248.85,248.56,248.61,9761.0,235.5592,235.7581,235.4834,235.5308,9761.0
2022-12-12 13:10:00,248.58,248.93,248.48,248.93,4734.0,235.5023,235.8339,235.4076,235.8339,4734.0
2022-12-12 13:20:00,248.91,249.02,248.73,248.97,5648.0,235.815,235.9192,235.6444,235.8718,5648.0
2022-12-12 13:30:00,248.91,249.17,248.91,248.94,4351.0,235.815,236.0613,235.815,235.8434,4351.0
2022-12-12 13:40:00,248.99,249.2,248.97,249.12,4147.0,235.8908,236.0897,235.8718,236.0139,4147.0
2022-12-12 13:50:00,249.13,249.2,248.99,249.2,5388.0,236.0234,236.0897,235.8908,236.0897,5388.0
2022-12-12 14:00:00,249.26,249.42,249.19,249.21,7310.0,236.1466,236.2981,236.0802,236.0992,7310.0
2022-12-12 14:10:00,249.2,249.23,249.07,249.07,4611.0,236.0897,236.1181,235.9666,235.9666,4611.0
2022-12-12 14:20:00,249.01,249.01,248.65,248.65,3996.0,235.9097,235.9097,235.5687,235.5687,3996.0
2022-12-12 14:30:00,248.51,248.52,248.24,248.27,5370.0,235.436,235.4455,235.1802,235.2086,5370.0
2022-12-12 14:40:00,248.34,248.46,247.89,247.89,9024.0,235.275,235.3887,234.8486,234.8486,9024.0
2022-12-12 14:50:00,247.9,248.3,247.84,248.24,6742.0,234.8581,235.2371,234.8013,235.1802,6742.0
2022-12-12 15:00:00,248.3,248.74,248.3,248.74,12817.0,235.2371,235.6539,235.2371,235.6539,12817.0
2022-12-12 15:10:00,248.81,248.86,248.69,248.73,5511.0,235.7202,235.7676,235.6066,235.6444,5511.0
2022-12-12 15:20:00,248.79,249.18,248.74,249.01,10124.0,235.7013,236.0708,235.6539,235.9097,10124.0
2022-12-12 15:30:00,249.01,249.55,249.01,249.4,10048.0,235.9097,236.4213,235.9097,236.2792,10048.0
2022-12-12 15:40:00,249.45,249.64,249.43,249.51,14562.0,236.3266,236.5066,236.3076,236.3834,14562.0
2022-12-12 15:50:00,249.52,249.66,249.09,249.63,82620.0,236.3929,236.5255,235.9855,236.4971,82620.0
2022-12-13 09:30:00,253.0,253.94,249.86,250.25,25782.0,239.6898,240.5804,236.715,237.0845,25782.0
2022-12-13 09:40:00,250.16,250.4,249.1,249.49,9469.0,236.9992,237.2266,235.995,236.3645,9469.0
2022-12-13 09:50:00,249.44,251.8,249.2,251.63,6210.0,236.3171,238.5529,236.0897,238.3919,6210.0
2022-12-13 10:00:00,251.86,251.86,250.32,251.53,19203.0,238.6098,238.6098,237.1508,238.2971,19203.0
2022-12-13 10:10:00,251.59,251.6,248.94,249.34,18380.0,238.354,238.3635,235.8434,236.2224,18380.0
2022-12-13 10:20:00,249.81,249.85,248.65,249.27,8916.0,236.6676,236.7055,235.5687,236.156,8916.0
2022-12-13 10:30:00,249.58,250.54,249.35,249.46,6557.0,236.4497,237.3592,236.2318,236.336,6557.0
2022-12-13 10:40:00,249.4,250.35,249.4,249.89,3333.0,236.2792,237.1792,236.2792,236.7434,3333.0
2022-12-13 10:50:00,249.72,249.96,249.44,249.87,4023.0,236.5824,236.8097,236.3171,236.7245,4023.0
2022-12-13 11:00:00,249.92,250.03,249.63,249.95,2802.0,236.7718,236.8761,236.4971,236.8003,2802.0
2022-12-13 11:10:00,249.93,250.35,249.78,250.05,4446.0,236.7813,237.1792,236.6392,236.895,4446.0
2022-12-13 11:20:00,249.84,250.09,249.48,249.78,15798.0,236.6961,236.9329,236.355,236.6392,15798.0
2022-12-13 11:30:00,249.76,250.68,249.75,250.5,5263.0,236.6203,237.4919,236.6108,237.3213,5263.0
2022-12-13 11:40:00,250.51,250.63,249.95,249.95,4000.0,237.3308,237.4445,236.8003,236.8003,4000.0
2022-12-13 11:50:00,249.69,249.7,249.17,249.34,3716.0,236.5539,236.5634,236.0613,236.2224,3716.0
2022-12-13 12:00:00,249.6,249.73,249.23,249.53,6261.0,236.4687,236.5918,236.1181,236.4024,6261.0
2022-12-13 12:10:00,249.3,249.3,248.39,248.39,4716.0,236.1845,236.1845,235.3223,235.3223,4716.0
2022-12-13 12:20:00,248.46,248.86,248.37,248.69,3847.0,235.3887,235.7676,235.3034,235.6066,3847.0
2022-12-13 12:30:00,248.56,248.71,248.51,248.7,3345.0,235.4834,235.6255,235.436,235.616,3345.0
2022-12-13 12:40:00,248.92,248.92,247.75,247.76,8334.0,235.8245,235.8245,234.716,234.7255,8334.0
2022-12-13 12:50:00,247.74,248.05,247.5,247.78,5906.0,234.7065,235.0002,234.4792,234.7444,5906.0
2022-12-13 13:00:00,247.81,248.01,247.61,247.98,7513.0,234.7728,234.9623,234.5834,234.9339,7513.0
2022-12-13 13:10:00,248.04,248.85,248.03,248.84,5173.0,234.9907,235.7581,234.9813,235.7487,5173.0
2022-12-13 13:20:00,248.92,249.3,248.87,249.08,4418.0,235.8245,236.1845,235.7771,235.976,4418.0
2022-12-13 13:30:00,249.09,249.19,248.84,248.97,4283.0,235.9855,236.0802,235.7487,235.8718,4283.0
2022-12-13 13:40:00,249.08,249.63,249.0,249.38,6137.0,235.976,236.4971,235.9002,236.2603,6137.0
2022-12-13 13:50:00,249.24,249.29,248.91,249.22,3874.0,236.1276,236.175,235.815,236.1087,3874.0
2022-12-13 14:00:00,249.3,249.57,248.87,249.21,5823.0,236.1845,236.4403,235.7771,236.0992,5823.0
2022-12-13 14:10:00,249.0,249.14,248.81,248.86,3336.0,235.9002,236.0329,235.7202,235.7676,3336.0
2022-12-13 14:20:00,248.86,248.87,248.63,248.85,4864.0,235.7676,235.7771,235.5497,235.7581,4864.0
2022-12-13 14:30:00,248.79,249.13,248.7,248.99,6089.0,235.7013,236.0234,235.616,235.8908,6089.0
2022-12-13 14:40:00,248.99,249.49,248.98,249.45,2599.0,235.8908,236.3645,235.8813,236.3266,2599.0
2022-12-13 14:50:00,249.33,249.43,248.79,248.95,4849.0,236.2129,236.3076,235.7013,235.8529,4849.0
2022-12-13 15:00:00,248.84,248.85,248.28,248.51,3234.0,235.7487,235.7581,235.2181,235.436,3234.0
2022-12-13 15:10:00,248.43,248.54,248.05,248.38,6041.0,235.3602,235.4644,235.0002,235.3129,6041.0
2022-12-13 15:20:00,248.3,248.6,248.15,248.46,8025.0,235.2371,235.5213,235.095,235.3887,8025.0
2022-12-13 15:30:00,248.61,249.05,248.3,248.46,11456.0,235.5308,235.9476,235.2371,235.3887,11456.0
2022-12-13 15:40:00,248.4,248.83,248.26,248.79,12573.0,235.3318,235.7392,235.1992,235.7013,12573.0
2022-12-13 15:50:00,248.71,249.58,248.43,248.84,62486.0,235.6255,236.4497,235.3602,235.7487,62486.0
2022-12-14 09:30:00,249.0,250.38,248.86,249.29,17946.0,235.9002,237.2076,235.7676,236.175,17946.0
2022-12-14 09:40:00,249.24,249.8,249.0,249.75,4199.0,236.1276,236.6582,235.9002,236.6108,4199.0
2022-12-14 09:50:00,249.88,250.52,249.66,250.12,5595.0,236.7339,237.3403,236.5255,236.9613,5595.0
2022-12-14 10:00:00,250.26,250.39,249.6,249.99,5178.0,237.094,237.2171,236.4687,236.8382,5178.0
2022-12-14 10:10:00,250.11,250.29,249.98,250.11,3845.0,236.9518,237.1224,236.8287,236.9518,3845.0
2022-12-14 10:20:00,250.2,250.43,249.99,250.39,1480.0,237.0371,237.255,236.8382,237.2171,1480.0
2022-12-14 10:30:00,250.34,250.75,250.33,250.42,5127.0,237.1697,237.5582,237.1603,237.2455,5127.0
2022-12-14 10:40:00,250.31,250.55,250.09,250.22,3833.0,237.1413,237.3687,236.9329,237.0561,3833.0
2022-12-14 10:50:00,250.35,250.37,250.14,250.25,2920.0,237.1792,237.1982,236.9803,237.0845,2920.0
2022-12-14 11:00:00,250.29,250.6,250.28,250.51,2665.0,237.1224,237.4161,237.1129,237.3308,2665.0
2022-12-14 11:10:00,250.35,250.78,250.28,250.58,3876.0,237.1792,237.5866,237.1129,237.3971,3876.0
2022-12-14 11:20:00,250.59,251.03,250.55,251.01,2822.0,237.4066,237.8234,237.3687,237.8045,2822.0
2022-12-14 11:30:00,250.94,251.22,250.87,250.97,2718.0,237.7382,238.0035,237.6719,237.7666,2718.0
2022-12-14 11:40:00,251.04,251.14,250.66,250.87,5161.0,237.8329,237.9277,237.4729,237.6719,5161.0
2022-12-14 11:50:00,250.75,250.75,250.44,250.53,2545.0,237.5582,237.5582,237.2645,237.3498,2545.0
2022-12-14 12:00:00,250.45,250.68,250.2,250.53,5696.0,237.274,237.4919,237.0371,237.3498,5696.0
2022-12-14 12:10:00,250.74,251.03,250.74,250.95,4944.0,237.5487,237.8234,237.5487,237.7477,4944.0
2022-12-14 12:20:00,251.03,251.04,250.78,250.95,5266.0,237.8234,237.8329,237.5866,237.7477,5266.0
2022-12-14 12:30:00,250.96,251.24,250.77,251.19,18446.0,237.7571,238.0224,237.5771,237.975,18446.0
2022-12-14 12:40:00,251.26,251.45,251.14,251.25,2990.0,238.0413,238.2214,237.9277,238.0319,2990.0
2022-12-14 12:50:00,251.17,251.27,250.93,250.93,5469.0,237.9561,238.0508,237.7287,237.7287,5469.0
2022-12-14 13:00:00,250.87,251.39,250.85,251.29,9514.0,237.6719,238.1645,237.6529,238.0698,9514.0
2022-12-14 13:10:00,251.29,251.51,251.13,251.13,8604.0,238.0698,238.2782,237.9182,237.9182,8604.0
2022-12-14 13:20:00,251.2,251.42,251.2,251.3,4737.0,237.9845,238.1929,237.9845,238.0792,4737.0
2022-12-14 13:30:00,251.21,251.71,251.21,251.71,3450.0,237.994,238.4677,237.994,238.4677,3450.0
2022-12-14 13:40:00,251.72,251.83,251.09,251.09,7629.0,238.4771,238.5814,237.8803,237.8803,7629.0
2022-12-14 13:50:00,251.15,251.56,250.93,251.21,5365.0,237.9371,238.3256,237.7287,237.994,5365.0
2022-12-14 14:00:00,251.18,251.18,248.84,248.98,15491.0,237.9656,237.9656,235.7487,235.8813,15491.0
2022-12-14 14:10:00,249.17,249.65,248.9,249.35,4397.0,236.0613,236.516,235.8055,236.2318,4397.0
2022-12-14 14:20:00,249.21,249.56,249.02,249.43,7842.0,236.0992,236.4308,235.9192,236.3076,7842.0
2022-12-14 14:30:00,249.25,249.53,247.74,248.45,7294.0,236.1371,236.4024,234.7065,235.3792,7294.0
2022-12-14 14:40:00,248.45,249.18,248.03,248.97,6314.0,235.3792,236.0708,234.9813,235.8718,6314.0
2022-12-14 14:50:00,248.62,248.86,248.28,248.53,4624.0,235.5402,235.7676,235.2181,235.455,4624.0
2022-12-14 15:00:00,248.7,249.88,248.49,249.54,6879.0,235.616,236.7339,235.4171,236.4118,6879.0
2022-12-14 15:10:00,249.93,250.4,249.37,249.73,7140.0,236.7813,237.2266,236.2508,236.5918,7140.0
2022-12-14 15:20:00,249.81,249.9,248.31,248.31,5438.0,236.6676,236.7529,235.2465,235.2465,5438.0
2022-12-14 15:30:00,248.27,248.65,247.92,248.48,7833.0,235.2086,235.5687,234.8771,235.4076,7833.0
2022-12-14 15:40:00,248.78,249.09,248.37,248.92,12478.0,235.6918,235.9855,235.3034,235.8245,12478.0
2022-12-14 15:50:00,248.99,249.61,248.89,248.96,42622.0,235.8908,236.4782,235.796,235.8623,42622.0
2022-12-15 09:30:00,247.88,248.86,247.5,248.03,15880.0,234.8392,235.7676,234.4792,234.9813,15880.0
2022-12-15 09:40:00,247.95,247.95,247.27,247.5,4431.0,234.9055,234.9055,234.2613,234.4792,4431.0
2022-12-15 09:50:00,247.31,247.59,245.92,246.06,6226.0,234.2992,234.5644,232.9823,233.1149,6226.0
2022-12-15 10:00:00,246.02,246.02,245.21,245.37,5986.0,233.077,233.077,232.3096,232.4612,5986.0
2022-12-15 10:10:00,245.37,245.39,245.11,245.38,4640.0,232.4612,232.4802,232.2149,232.4707,4640.0
2022-12-15 10:20:00,245.3,245.45,244.89,244.94,5752.0,232.3949,232.537,232.0065,232.0538,5752.0
2022-12-15 10:30:00,244.8,245.54,244.79,245.48,4561.0,231.9212,232.6223,231.9117,232.5654,4561.0
2022-12-15 10:40:00,245.42,245.42,244.82,244.83,4756.0,232.5086,232.5086,231.9402,231.9496,4756.0
2022-12-15 10:50:00,244.97,245.1,244.78,245.1,4445.0,232.0823,232.2054,231.9023,232.2054,4445.0
2022-12-15 11:00:00,245.17,245.41,244.89,245.04,7505.0,232.2717,232.4991,232.0065,232.1486,7505.0
2022-12-15 11:10:00,244.98,245.12,244.71,244.92,7747.0,232.0917,232.2244,231.8359,232.0349,7747.0
2022-12-15 11:20:00,244.93,245.04,243.86,244.02,11491.0,232.0444,232.1486,231.0307,231.1822,11491.0
2022-12-15 11:30:00,244.0,244.14,243.85,243.97,2324.0,231.1633,231.2959,231.0212,231.1349,2324.0
2022-12-15 11:40:00,243.98,244.01,243.29,243.29,2982.0,231.1443,231.1728,230.4906,230.4906,2982.0
2022-12-15 11:50:00,243.27,243.97,243.27,243.97,4144.0,230.4717,231.1349,230.4717,231.1349,4144.0
2022-12-15 12:00:00,243.88,244.11,243.87,244.11,5337.0,231.0496,231.2675,231.0401,231.2675,5337.0
2022-12-15 12:10:00,243.99,243.99,243.73,243.98,2748.0,231.1538,231.1538,230.9075,231.1443,2748.0
2022-12-15 12:20:00,243.87,244.01,243.64,244.01,7513.0,231.0401,231.1728,230.8222,231.1728,7513.0
2022-12-15 12:30:00,244.09,244.38,244.03,244.14,4145.0,231.2486,231.5233,231.1917,231.2959,4145.0
2022-12-15 12:40:00,244.06,244.16,243.62,243.71,4616.0,231.2201,231.3149,230.8033,230.8885,4616.0
2022-12-15 12:50:00,243.73,243.74,243.15,243.21,6456.0,230.9075,230.917,230.358,230.4149,6456.0
2022-12-15 13:00:00,243.31,243.31,242.53,242.55,4413.0,230.5096,230.5096,229.7706,229.7896,4413.0
2022-12-15 13:10:00,242.58,242.63,242.21,242.21,5158.0,229.818,229.8654,229.4675,229.4675,5158.0
2022-12-15 13:20:00,242.2,242.2,241.92,242.14,8649.0,229.458,229.458,229.1927,229.4011,8649.0
2022-12-15 13:30:00,242.2,242.37,242.07,242.37,6043.0,229.458,229.619,229.3348,229.619,6043.0
2022-12-15 13:40:00,242.38,242.4,242.14,242.21,5576.0,229.6285,229.6475,229.4011,229.4675,5576.0
2022-12-15 13:50:00,242.24,242.56,242.19,242.51,7409.0,229.4959,229.799,229.4485,229.7517,7409.0
2022-12-15 14:00:00,242.58,242.75,242.46,242.51,5425.0,229.818,229.9791,229.7043,229.7517,5425.0
2022-12-15 14:10:00,242.5,242.98,242.49,242.98,10449.0,229.7422,230.197,229.7327,230.197,10449.0
2022-12-15 14:20:00,242.99,243.26,242.98,243.26,10688.0,230.2064,230.4622,230.197,230.4622,10688.0
2022-12-15 14:30:00,243.32,243.82,243.31,243.79,9142.0,230.5191,230.9928,230.5096,230.9643,9142.0
2022-12-15 14:40:00,243.83,244.32,243.71,243.94,13052.0,231.0022,231.4665,230.8885,231.1064,13052.0
2022-12-15 14:50:00,243.99,244.19,243.7,244.17,6354.0,231.1538,231.3433,230.8791,231.3243,6354.0
2022-12-15 15:00:00,244.15,244.65,244.14,244.57,4757.0,231.3054,231.7791,231.2959,231.7033,4757.0
2022-12-15 15:10:00,244.57,244.57,243.9,243.91,12021.0,231.7033,231.7033,231.0686,231.078,12021.0
2022-12-15 15:20:00,243.84,244.72,243.83,244.72,11000.0,231.0117,231.8454,231.0022,231.8454,11000.0
2022-12-15 15:30:00,244.72,244.89,244.42,244.5,6285.0,231.8454,232.0065,231.5612,231.637,6285.0
2022-12-15 15:40:00,244.66,244.69,244.13,244.19,22876.0,231.7886,231.817,231.2865,231.3433,22876.0
2022-12-15 15:50:00,244.15,245.25,244.1,245.17,76784.0,231.3054,232.3475,231.258,232.2717,76784.0
2022-12-16 09:30:00,244.38,244.71,243.54,243.61,203293.0,231.5233,231.8359,230.7275,230.7938,203293.0
2022-12-16 09:40:00,243.66,244.06,243.22,243.53,13405.0,230.8412,231.2201,230.4243,230.718,13405.0
2022-12-16 09:50:00,243.65,244.33,242.87,244.33,14846.0,230.8317,231.4759,230.0927,231.4759,14846.0
2022-12-16 10:00:00,244.43,244.43,243.6,243.62,24483.0,231.5707,231.5707,230.7843,230.8033,24483.0
2022-12-16 10:10:00,243.63,243.86,242.95,243.78,21265.0,230.8128,231.0307,230.1685,230.9549,21265.0
2022-12-16 10:20:00,243.79,243.79,243.28,243.53,5847.0,230.9643,230.9643,230.4812,230.718,5847.0
2022-12-16 10:30:00,243.73,243.78,242.68,242.98,13848.0,230.9075,230.9549,229.9127,230.197,13848.0
2022-12-16 10:40:00,242.95,243.6,242.81,243.28,7561.0,230.1685,230.7843,230.0359,230.4812,7561.0
2022-12-16 10:50:00,243.29,243.63,243.25,243.41,5861.0,230.4906,230.8128,230.4527,230.6043,5861.0
2022-12-16 11:00:00,243.35,244.09,243.35,243.83,12882.0,230.5475,231.2486,230.5475,231.0022,12882.0
2022-12-16 11:10:00,243.83,244.19,243.58,243.84,15282.0,231.0022,231.3433,230.7654,231.0117,15282.0
2022-12-16 11:20:00,243.92,244.12,243.74,243.86,11259.0,231.0875,231.277,230.917,231.0307,11259.0
2022-12-16 11:30:00,243.96,244.38,243.92,243.96,7844.0,231.1254,231.5233,231.0875,231.1254,7844.0
2022-12-16 11:40:00,243.97,243.97,243.21,243.3,6320.0,231.1349,231.1349,230.4149,230.5001,6320.0
2022-12-16 11:50:00,243.19,243.45,243.16,243.19,6605.0,230.3959,230.6422,230.3675,230.3959,6605.0
2022-12-16 12:00:00,243.31,243.43,243.19,243.33,6210.0,230.5096,230.6233,230.3959,230.5285,6210.0
2022-12-16 12:10:00,243.34,243.62,243.33,243.62,8066.0,230.538,230.8033,230.5285,230.8033,8066.0
2022-12-16 12:20:00,243.72,243.72,243.24,243.61,5283.0,230.898,230.898,230.4433,230.7938,5283.0
2022-12-16 12:30:00,243.53,243.67,243.43,243.61,6763.0,230.718,230.8507,230.6233,230.7938,6763.0
2022-12-16 12:40:00,243.51,243.85,243.19,243.67,8726.0,230.6991,231.0212,230.3959,230.8507,8726.0
2022-12-16 12:50:00,243.84,243.88,243.58,243.61,6257.0,231.0117,231.0496,230.7654,230.7938,6257.0
2022-12-16 13:00:00,243.58,243.78,243.31,243.62,4676.0,230.7654,230.9549,230.5096,230.8033,4676.0
2022-12-16 13:10:00,243.58,243.78,243.54,243.56,4266.0,230.7654,230.9549,230.7275,230.7464,4266.0
2022-12-16 13:20:00,243.4,243.55,243.03,243.03,4085.0,230.5949,230.737,230.2443,230.2443,4085.0
2022-12-16 13:30:00,243.05,243.37,242.96,243.3,4639.0,230.2633,230.5664,230.178,230.5001,4639.0
2022-12-16 13:40:00,243.37,243.6,243.3,243.55,5425.0,230.5664,230.7843,230.5001,230.737,5425.0
2022-12-16 13:50:00,243.48,243.74,243.44,243.62,4205.0,230.6706,230.917,230.6328,230.8033,4205.0
2022-12-16 14:00:00,243.63,243.91,243.55,243.91,8786.0,230.8128,231.078,230.737,231.078,8786.0
2022-12-16 14:10:00,243.86,244.97,243.86,244.88,10822.0,231.0307,232.0823,231.0307,231.997,10822.0
2022-12-16 14:20:00,244.76,244.82,244.24,244.26,18756.0,231.8833,231.9402,231.3907,231.4096,18756.0
2022-12-16 14:30:00,244.2,244.45,243.92,244.41,4017.0,231.3528,231.5896,231.0875,231.5517,4017.0
2022-12-16 14:40:00,244.33,244.77,244.27,244.74,8451.0,231.4759,231.8928,231.4191,231.8644,8451.0
2022-12-16 14:50:00,244.8,245.34,244.74,245.26,11326.0,231.9212,232.4328,231.8644,232.357,11326.0
2022-12-16 15:00:00,245.21,245.39,244.87,244.91,17084.0,232.3096,232.4802,231.9875,232.0254,17084.0
2022-12-16 15:10:00,244.86,246.03,244.86,245.91,18341.0,231.978,233.0865,231.978,232.9728,18341.0
2022-12-16 15:20:00,245.91,246.34,245.82,246.08,20546.0,232.9728,233.3802,232.8875,233.1339,20546.0
2022-12-16 15:30:00,246.08,246.53,246.08,246.4,19760.0,233.1339,233.5602,233.1339,233.437,19760.0
2022-12-16 15:40:00,246.42,246.56,246.09,246.31,29137.0,233.456,233.5886,233.1433,233.3518,29137.0
2022-12-16 15:50:00,246.37,247.28,246.07,246.08,105733.0,233.4086,234.2707,233.1244,233.1339,105733.0
2022-12-19 09:30:00,246.0,248.2,245.58,248.2,32352.0,233.0581,235.1423,232.6602,235.1423,32352.0
2022-12-19 09:40:00,248.45,249.02,247.59,247.8,13140.0,235.3792,235.9192,234.5644,234.7634,13140.0
2022-12-19 09:50:00,247.66,248.3,247.29,248.07,12584.0,234.6307,235.2371,234.2802,235.0192,12584.0
2022-12-19 10:00:00,248.13,248.13,247.36,247.92,11174.0,235.076,235.076,234.3465,234.8771,11174.0
2022-12-19 10:10:00,247.93,248.48,247.42,248.28,9019.0,234.8865,235.4076,234.4034,235.2181,9019.0
2022-12-19 10:20:00,248.2,248.8,248.01,248.66,9233.0,235.1423,235.7108,234.9623,235.5781,9233.0
2022-12-19 10:30:00,248.66,248.94,248.51,248.75,14574.0,235.5781,235.8434,235.436,235.6634,14574.0
2022-12-19 10:40:00,248.77,249.67,248.77,249.66,9359.0,235.6823,236.535,235.6823,236.5255,9359.0
2022-12-19 10:50:00,249.55,249.88,248.33,248.57,10896.0,236.4213,236.7339,235.2655,235.4929,10896.0
2022-12-19 11:00:00,248.59,248.6,247.86,247.93,22009.0,235.5118,235.5213,234.8202,234.8865,22009.0
2022-12-19 11:10:00,247.94,248.0,247.1,247.5,10638.0,234.896,234.9529,234.1002,234.4792,10638.0
2022-12-19 11:20:00,247.56,247.87,247.11,247.57,17912.0,234.536,234.8297,234.1097,234.5455,17912.0
2022-12-19 11:30:00,247.29,247.35,246.79,246.84,11938.0,234.2802,234.3371,233.8065,233.8539,11938.0
2022-12-19 11:40:00,246.81,246.82,246.1,246.12,8614.0,233.8255,233.8349,233.1528,233.1718,8614.0
2022-12-19 11:50:00,246.2,246.44,246.05,246.3,8344.0,233.2476,233.4749,233.1054,233.3423,8344.0
2022-12-19 12:00:00,246.35,246.43,246.15,246.31,9652.0,233.3897,233.4655,233.2002,233.3518,9652.0
2022-12-19 12:10:00,246.31,246.82,246.31,246.61,8773.0,233.3518,233.8349,233.3518,233.636,8773.0
2022-12-19 12:20:00,246.56,246.56,246.18,246.18,5067.0,233.5886,233.5886,233.2286,233.2286,5067.0
2022-12-19 12:30:00,246.22,246.25,245.62,245.83,9978.0,233.2665,233.2949,232.6981,232.897,9978.0
2022-12-19 12:40:00,245.9,245.9,245.61,245.75,7045.0,232.9633,232.9633,232.6886,232.8212,7045.0
2022-12-19 12:50:00,245.63,245.83,245.52,245.81,10202.0,232.7075,232.897,232.6033,232.8781,10202.0
2022-12-19 13:00:00,245.81,245.95,245.4,245.46,7337.0,232.8781,233.0107,232.4896,232.5465,7337.0
2022-12-19 13:10:00,245.45,245.58,245.28,245.47,6312.0,232.537,232.6602,232.376,232.556,6312.0
2022-12-19 13:20:00,245.48,245.55,245.15,245.15,6956.0,232.5654,232.6317,232.2528,232.2528,6956.0
2022-12-19 13:30:00,245.09,245.33,244.84,245.32,6864.0,232.1959,232.4233,231.9591,232.4138,6864.0
2022-12-19 13:40:00,245.34,245.35,244.8,244.8,6247.0,232.4328,232.4423,231.9212,231.9212,6247.0
2022-12-19 13:50:00,244.63,244.97,244.61,244.86,5234.0,231.7601,232.0823,231.7412,231.978,5234.0
2022-12-19 14:00:00,244.91,245.07,244.42,244.66,6666.0,232.0254,232.177,231.5612,231.7886,6666.0
2022-12-19 14:10:00,244.69,244.72,244.38,244.61,5431.0,231.817,231.8454,231.5233,231.7412,5431.0
2022-12-19 14:20:00,244.62,244.64,244.3,244.3,6086.0,231.7507,231.7696,231.4475,231.4475,6086.0
2022-12-19 14:30:00,244.33,244.5,244.1,244.25,8014.0,231.4759,231.637,231.258,231.4001,8014.0
2022-12-19 14:40:00,244.22,244.43,244.01,244.17,8175.0,231.3717,231.5707,231.1728,231.3243,8175.0
2022-12-19 14:50:00,244.19,244.19,243.89,244.1,11080.0,231.3433,231.3433,231.0591,231.258,11080.0
2022-12-19 15:00:00,244.11,244.11,243.64,243.86,8448.0,231.2675,231.2675,230.8222,231.0307,8448.0
2022-12-19 15:10:00,243.89,244.23,243.78,244.17,10446.0,231.0591,231.3812,230.9549,231.3243,10446.0
2022-12-19 15:20:00,244.11,244.52,243.96,244.34,16816.0,231.2675,231.6559,231.1254,231.4854,16816.0
2022-12-19 15:30:00,244.29,244.87,244.29,244.76,12463.0,231.438,231.9875,231.438,231.8833,12463.0
2022-12-19 15:40:00,244.72,244.85,244.5,244.54,26462.0,231.8454,231.9686,231.637,231.6749,26462.0
2022-12-19 15:50:00,244.58,244.99,244.19,244.27,91005.0,231.7128,232.1012,231.3433,231.4191,91005.0
2022-12-20 09:30:00,244.36,245.79,244.0,245.74,20359.0,231.5044,232.8591,231.1633,232.8118,20359.0
2022-12-20 09:40:00,246.0,246.55,245.82,246.43,18898.0,233.0581,233.5791,232.8875,233.4655,18898.0
2022-12-20 09:50:00,246.18,247.06,246.16,246.74,6749.0,233.2286,234.0623,233.2097,233.7591,6749.0
2022-12-20 10:00:00,246.72,247.61,246.72,247.61,11243.0,233.7402,234.5834,233.7402,234.5834,11243.0
2022-12-20 10:10:00,247.49,247.49,246.71,247.3,11069.0,234.4697,234.4697,233.7307,234.2897,11069.0
2022-12-20 10:20:00,247.38,247.78,247.34,247.73,4601.0,234.3655,234.7444,234.3276,234.6971,4601.0
2022-12-20 10:30:00,247.87,247.94,247.65,247.91,7114.0,234.8297,234.896,234.6213,234.8676,7114.0
2022-12-20 10:40:00,248.0,248.54,248.0,248.18,6228.0,234.9529,235.4644,234.9529,235.1234,6228.0
2022-12-20 10:50:00,248.08,248.62,248.07,248.22,5831.0,235.0286,235.5402,235.0192,235.1613,5831.0
2022-12-20 11:00:00,248.11,248.28,247.85,248.26,8067.0,235.0571,235.2181,234.8107,235.1992,8067.0
2022-12-20 11:10:00,248.23,248.55,247.64,247.65,8852.0,235.1708,235.4739,234.6118,234.6213,8852.0
2022-12-20 11:20:00,247.83,248.24,247.52,247.62,6091.0,234.7918,235.1802,234.4981,234.5928,6091.0
2022-12-20 11:30:00,247.63,247.91,247.53,247.81,5795.0,234.6023,234.8676,234.5076,234.7728,5795.0
2022-12-20 11:40:00,247.78,248.11,247.61,247.83,11294.0,234.7444,235.0571,234.5834,234.7918,11294.0
2022-12-20 11:50:00,247.84,248.09,247.71,248.09,6502.0,234.8013,235.0381,234.6781,235.0381,6502.0
2022-12-20 12:00:00,248.21,248.64,248.09,248.33,13429.0,235.1518,235.5592,235.0381,235.2655,13429.0
2022-12-20 12:10:00,248.3,248.3,247.8,247.93,4256.0,235.2371,235.2371,234.7634,234.8865,4256.0
2022-12-20 12:20:00,247.82,248.17,247.74,248.02,4822.0,234.7823,235.1139,234.7065,234.9718,4822.0
2022-12-20 12:30:00,248.02,248.09,247.93,247.94,3633.0,234.9718,235.0381,234.8865,234.896,3633.0
2022-12-20 12:40:00,248.14,248.54,248.11,248.39,4940.0,235.0855,235.4644,235.0571,235.3223,4940.0
2022-12-20 12:50:00,248.31,248.35,248.04,248.35,7565.0,235.2465,235.2844,234.9907,235.2844,7565.0
2022-12-20 13:00:00,248.43,248.5,248.31,248.34,2700.0,235.3602,235.4265,235.2465,235.275,2700.0
2022-12-20 13:10:00,248.26,248.65,248.03,248.59,3546.0,235.1992,235.5687,234.9813,235.5118,3546.0
2022-12-20 13:20:00,248.54,248.9,248.44,248.76,4452.0,235.4644,235.8055,235.3697,235.6729,4452.0
2022-12-20 13:30:00,248.82,249.15,248.82,249.15,4529.0,235.7297,236.0424,235.7297,236.0424,4529.0
2022-12-20 13:40:00,249.18,249.34,248.77,248.84,6961.0,236.0708,236.2224,235.6823,235.7487,6961.0
2022-12-20 13:50:00,248.84,248.94,248.72,248.79,13126.0,235.7487,235.8434,235.635,235.7013,13126.0
2022-12-20 14:00:00,248.91,248.91,248.47,248.81,9931.0,235.815,235.815,235.3981,235.7202,9931.0
2022-12-20 14:10:00,248.84,249.16,248.66,248.69,6617.0,235.7487,236.0518,235.5781,235.6066,6617.0
2022-12-20 14:20:00,248.75,248.76,248.03,248.2,12805.0,235.6634,235.6729,234.9813,235.1423,12805.0
2022-12-20 14:30:00,248.09,248.21,247.94,248.04,4738.0,235.0381,235.1518,234.896,234.9907,4738.0
2022-12-20 14:40:00,248.13,248.15,247.87,248.06,4821.0,235.076,235.095,234.8297,235.0097,4821.0
2022-12-20 14:50:00,248.1,248.39,247.76,247.99,10023.0,235.0476,235.3223,234.7255,234.9434,10023.0
2022-12-20 15:00:00,247.89,247.9,247.46,247.61,7206.0,234.8486,234.8581,234.4413,234.5834,7206.0
2022-12-20 15:10:00,247.55,247.66,247.36,247.43,9147.0,234.5265,234.6307,234.3465,234.4128,9147.0
2022-12-20 15:20:00,247.35,247.78,247.33,247.64,6680.0,234.3371,234.7444,234.3181,234.6118,6680.0
2022-12-20 15:30:00,247.78,248.15,247.62,248.14,12692.0,234.7444,235.095,234.5928,235.0855,12692.0
2022-12-20 15:40:00,248.18,248.26,247.39,247.57,20201.0,235.1234,235.1992,234.3749,234.5455,20201.0
2022-12-20 15:50:00,247.56,247.56,246.53,246.64,66585.0,234.536,234.536,233.5602,233.6644,66585.0
2022-12-21 09:30:00,248.14,248.47,247.16,247.47,14894.0,235.0855,235.3981,234.157,234.4507,14894.0
2022-12-21 09:40:00,247.21,247.9,246.93,247.08,9913.0,234.2044,234.8581,233.9391,234.0813,9913.0
2022-12-21 09:50:00,247.02,247.55,246.93,247.42,8921.0,234.0244,234.5265,233.9391,234.4034,8921.0
2022-12-21 10:00:00,247.53,248.5,247.53,248.44,14306.0,234.5076,235.4265,234.5076,235.3697,14306.0
2022-12-21 10:10:00,248.46,248.69,248.06,248.26,9627.0,235.3887,235.6066,235.0097,235.1992,9627.0
2022-12-21 10:20:00,248.24,248.96,248.24,248.93,5442.0,235.1802,235.8623,235.1802,235.8339,5442.0
2022-12-21 10:30:00,248.92,249.39,248.82,249.38,5664.0,235.8245,236.2697,235.7297,236.2603,5664.0
2022-12-21 10:40:00,249.31,249.8,249.12,249.18,8977.0,236.1939,236.6582,236.0139,236.0708,8977.0
2022-12-21 10:50:00,249.2,249.65,249.15,249.65,4150.0,236.0897,236.516,236.0424,236.516,4150.0
2022-12-21 11:00:00,249.72,249.89,249.37,249.45,9088.0,236.5824,236.7434,236.2508,236.3266,9088.0
2022-12-21 11:10:00,249.5,249.62,249.08,249.08,6511.0,236.3739,236.4876,235.976,235.976,6511.0
2022-12-21 11:20:00,248.93,249.37,248.93,249.3,9627.0,235.8339,236.2508,235.8339,236.1845,9627.0
2022-12-21 11:30:00,249.28,249.48,249.24,249.3,5191.0,236.1655,236.355,236.1276,236.1845,5191.0
2022-12-21 11:40:00,249.26,249.26,248.63,248.66,3288.0,236.1466,236.1466,235.5497,235.5781,3288.0
2022-12-21 11:50:00,248.75,248.88,248.5,248.5,5377.0,235.6634,235.7866,235.4265,235.4265,5377.0
2022-12-21 12:00:00,248.56,248.73,248.14,248.73,6354.0,235.4834,235.6444,235.0855,235.6444,6354.0
2022-12-21 12:10:00,248.65,249.24,248.6,249.11,4426.0,235.5687,236.1276,235.5213,236.0045,4426.0
2022-12-21 12:20:00,249.23,249.52,249.09,249.21,2637.0,236.1181,236.3929,235.9855,236.0992,2637.0
2022-12-21 12:30:00,249.19,249.47,249.15,249.43,3001.0,236.0802,236.3455,236.0424,236.3076,3001.0
2022-12-21 12:40:00,249.43,249.61,249.25,249.6,5002.0,236.3076,236.4782,236.1371,236.4687,5002.0
2022-12-21 12:50:00,249.56,249.8,249.53,249.8,1453.0,236.4308,236.6582,236.4024,236.6582,1453.0
2022-12-21 13:00:00,249.77,250.05,249.73,249.98,5972.0,236.6297,236.895,236.5918,236.8287,5972.0
2022-12-21 13:10:00,249.93,249.93,249.65,249.77,2845.0,236.7813,236.7813,236.516,236.6297,2845.0
2022-12-21 13:20:00,249.72,249.75,249.53,249.75,1592.0,236.5824,236.6108,236.4024,236.6108,1592.0
2022-12-21 13:30:00,249.65,250.09,249.64,249.89,10663.0,236.516,236.9329,236.5066,236.7434,10663.0
2022-12-21 13:40:00,249.88,250.17,249.81,250.01,4927.0,236.7339,237.0087,236.6676,236.8571,4927.0
2022-12-21 13:50:00,250.01,250.17,249.9,249.96,3394.0,236.8571,237.0087,236.7529,236.8097,3394.0
2022-12-21 14:00:00,250.05,250.43,250.05,250.26,9950.0,236.895,237.255,236.895,237.094,9950.0
2022-12-21 14:10:00,250.11,250.22,249.93,250.11,6371.0,236.9518,237.0561,236.7813,236.9518,6371.0
2022-12-21 14:20:00,250.18,250.34,250.12,250.16,3961.0,237.0182,237.1697,236.9613,236.9992,3961.0
2022-12-21 14:30:00,250.11,250.39,249.9,250.33,10266.0,236.9518,237.2171,236.7529,237.1603,10266.0
2022-12-21 14:40:00,250.35,250.37,250.09,250.13,3346.0,237.1792,237.1982,236.9329,236.9708,3346.0
2022-12-21 14:50:00,250.08,250.15,249.85,250.04,3867.0,236.9234,236.9897,236.7055,236.8855,3867.0
2022-12-21 15:00:00,250.02,250.17,249.65,249.7,8730.0,236.8666,237.0087,236.516,236.5634,8730.0
2022-12-21 15:10:00,249.63,249.95,249.63,249.88,6235.0,236.4971,236.8003,236.4971,236.7339,6235.0
2022-12-21 15:20:00,249.84,250.13,249.8,249.83,8657.0,236.6961,236.9708,236.6582,236.6866,8657.0
2022-12-21 15:30:00,249.82,250.08,249.81,249.96,13173.0,236.6771,236.9234,236.6676,236.8097,13173.0
2022-12-21 15:40:00,250.0,250.48,249.79,250.44,24504.0,236.8476,237.3024,236.6487,237.2645,24504.0
2022-12-21 15:50:00,250.42,250.42,249.6,249.98,55823.0,237.2455,237.2455,236.4687,236.8287,55823.0
2022-12-22 09:30:00,248.5,250.0,248.04,248.55,16269.0,235.4265,236.8476,234.9907,235.4739,16269.0
2022-12-22 09:40:00,248.85,248.85,247.86,248.0,6342.0,235.7581,235.7581,234.8202,234.9529,6342.0
2022-12-22 09:50:00,248.18,248.33,247.97,248.03,2193.0,235.1234,235.2655,234.9244,234.9813,2193.0
2022-12-22 10:00:00,247.86,247.86,247.18,247.58,6450.0,234.8202,234.8202,234.176,234.555,6450.0
2022-12-22 10:10:00,247.68,247.9,247.44,247.78,2068.0,234.6497,234.8581,234.4223,234.7444,2068.0
2022-12-22 10:20:00,247.87,247.87,247.3,247.47,3922.0,234.8297,234.8297,234.2897,234.4507,3922.0
2022-12-22 10:30:00,247.5,247.86,247.39,247.64,6906.0,234.4792,234.8202,234.3749,234.6118,6906.0
2022-12-22 10:40:00,247.62,247.92,247.54,247.92,3837.0,234.5928,234.8771,234.5171,234.8771,3837.0
2022-12-22 10:50:00,247.87,248.0,247.24,247.25,4910.0,234.8297,234.9529,234.2328,234.2423,4910.0
2022-12-22 11:00:00,247.32,247.32,247.14,247.18,1938.0,234.3086,234.3086,234.1381,234.176,1938.0
2022-12-22 11:10:00,247.08,247.16,246.82,246.92,3552.0,234.0813,234.157,233.8349,233.9297,3552.0
2022-12-22 11:20:00,246.85,246.91,246.59,246.77,3021.0,233.8634,233.9202,233.617,233.7876,3021.0
2022-12-22 11:30:00,246.8,247.06,246.61,246.61,4927.0,233.816,234.0623,233.636,233.636,4927.0
2022-12-22 11:40:00,246.44,246.51,246.05,246.05,4585.0,233.4749,233.5412,233.1054,233.1054,4585.0
2022-12-22 11:50:00,246.18,246.42,246.04,246.21,6135.0,233.2286,233.456,233.096,233.257,6135.0
2022-12-22 12:00:00,246.2,246.23,245.79,245.87,6958.0,233.2476,233.276,232.8591,232.9349,6958.0
2022-12-22 12:10:00,245.92,245.95,245.16,245.63,9216.0,232.9823,233.0107,232.2623,232.7075,9216.0
2022-12-22 12:20:00,245.52,245.52,244.44,244.44,6644.0,232.6033,232.6033,231.5801,231.5801,6644.0
2022-12-22 12:30:00,244.5,244.67,244.26,244.38,3894.0,231.637,231.798,231.4096,231.5233,3894.0
2022-12-22 12:40:00,244.18,244.22,243.94,244.03,4738.0,231.3338,231.3717,231.1064,231.1917,4738.0
2022-12-22 12:50:00,244.02,244.25,243.92,244.03,9123.0,231.1822,231.4001,231.0875,231.1917,9123.0
2022-12-22 13:00:00,244.0,244.0,243.03,243.25,4847.0,231.1633,231.1633,230.2443,230.4527,4847.0
2022-12-22 13:10:00,243.24,243.7,243.24,243.42,3097.0,230.4433,230.8791,230.4433,230.6138,3097.0
2022-12-22 13:20:00,243.41,243.49,243.0,243.12,5644.0,230.6043,230.6801,230.2159,230.3296,5644.0
2022-12-22 13:30:00,243.06,243.1,242.54,243.09,10409.0,230.2727,230.3106,229.7801,230.3012,10409.0
2022-12-22 13:40:00,243.16,243.34,243.08,243.2,3516.0,230.3675,230.538,230.2917,230.4054,3516.0
2022-12-22 13:50:00,243.24,243.56,243.18,243.44,6481.0,230.4433,230.7464,230.3864,230.6328,6481.0
2022-12-22 14:00:00,243.65,243.95,243.64,243.77,4183.0,230.8317,231.1159,230.8222,230.9454,4183.0
2022-12-22 14:10:00,243.77,244.2,243.76,244.05,3631.0,230.9454,231.3528,230.9359,231.2107,3631.0
2022-12-22 14:20:00,243.99,244.51,243.83,244.51,7894.0,231.1538,231.6465,231.0022,231.6465,7894.0
2022-12-22 14:30:00,244.6,245.04,244.5,245.03,6165.0,231.7317,232.1486,231.637,232.1391,6165.0
2022-12-22 14:40:00,245.16,245.49,244.99,245.49,5401.0,232.2623,232.5749,232.1012,232.5749,5401.0
2022-12-22 14:50:00,245.39,246.18,245.39,246.11,7860.0,232.4802,233.2286,232.4802,233.1623,7860.0
2022-12-22 15:00:00,246.19,246.42,245.93,246.31,9432.0,233.2381,233.456,232.9918,233.3518,9432.0
2022-12-22 15:10:00,246.36,246.36,245.82,246.18,5653.0,233.3991,233.3991,232.8875,233.2286,5653.0
2022-12-22 15:20:00,246.29,246.93,246.25,246.86,4931.0,233.3328,233.9391,233.2949,233.8728,4931.0
2022-12-22 15:30:00,246.93,247.05,246.18,246.18,9515.0,233.9391,234.0528,233.2286,233.2286,9515.0
2022-12-22 15:40:00,246.15,246.25,245.86,246.22,13646.0,233.2002,233.2949,232.9254,233.2665,13646.0
2022-12-22 15:50:00,246.29,246.7,246.22,246.63,37396.0,233.3328,233.7212,233.2665,233.6549,37396.0
2022-12-23 09:30:00,246.59,247.4,246.07,246.07,13080.0,233.617,234.3844,233.1244,233.1244,13080.0
2022-12-23 09:40:00,246.34,247.04,246.08,246.9,5899.0,233.3802,234.0434,233.1339,233.9107,5899.0
2022-12-23 09:50:00,246.87,247.14,246.52,246.79,10985.0,233.8823,234.1381,233.5507,233.8065,10985.0
2022-12-23 10:00:00,246.79,247.56,246.78,247.44,8085.0,233.8065,234.536,233.797,234.4223,8085.0
2022-12-23 10:10:00,247.5,247.99,247.23,247.97,6953.0,234.4792,234.9434,234.2234,234.9244,6953.0
2022-12-23 10:20:00,247.81,247.92,247.63,247.92,3843.0,234.7728,234.8771,234.6023,234.8771,3843.0
2022-12-23 10:30:00,247.97,248.12,247.81,248.0,4173.0,234.9244,235.0665,234.7728,234.9529,4173.0
2022-12-23 10:40:00,248.0,248.01,247.03,247.22,6298.0,234.9529,234.9623,234.0339,234.2139,6298.0
2022-12-23 10:50:00,247.13,247.38,246.82,246.99,5118.0,234.1286,234.3655,233.8349,233.996,5118.0
2022-12-23 11:00:00,246.9,247.39,246.9,247.29,4168.0,233.9107,234.3749,233.9107,234.2802,4168.0
2022-12-23 11:10:00,247.34,247.53,247.29,247.33,3296.0,234.3276,234.5076,234.2802,234.3181,3296.0
2022-12-23 11:20:00,247.37,247.48,247.03,247.19,10636.0,234.356,234.4602,234.0339,234.1855,10636.0
2022-12-23 11:30:00,247.18,247.61,247.17,247.61,5387.0,234.176,234.5834,234.1665,234.5834,5387.0
2022-12-23 11:40:00,247.52,247.61,247.41,247.54,4825.0,234.4981,234.5834,234.3939,234.5171,4825.0
2022-12-23 11:50:00,247.56,247.85,247.45,247.84,5281.0,234.536,234.8107,234.4318,234.8013,5281.0
2022-12-23 12:00:00,247.97,248.03,247.71,247.81,3670.0,234.9244,234.9813,234.6781,234.7728,3670.0
2022-12-23 12:10:00,247.74,247.96,247.74,247.91,9062.0,234.7065,234.915,234.7065,234.8676,9062.0
2022-12-23 12:20:00,247.92,248.15,247.92,248.14,5159.0,234.8771,235.095,234.8771,235.0855,5159.0
2022-12-23 12:30:00,248.21,248.37,248.14,248.29,10023.0,235.1518,235.3034,235.0855,235.2276,10023.0
2022-12-23 12:40:00,248.29,248.37,248.18,248.27,5281.0,235.2276,235.3034,235.1234,235.2086,5281.0
2022-12-23 12:50:00,248.2,248.2,248.09,248.15,2235.0,235.1423,235.1423,235.0381,235.095,2235.0
2022-12-23 13:00:00,248.2,248.48,248.16,248.48,10720.0,235.1423,235.4076,235.1044,235.4076,10720.0
2022-12-23 13:10:00,248.49,248.59,248.24,248.25,5213.0,235.4171,235.5118,235.1802,235.1897,5213.0
2022-12-23 13:20:00,248.33,248.33,247.94,248.04,2126.0,235.2655,235.2655,234.896,234.9907,2126.0
2022-12-23 13:30:00,247.98,248.17,247.98,248.07,3693.0,234.9339,235.1139,234.9339,235.0192,3693.0
2022-12-23 13:40:00,248.12,248.23,247.63,247.76,6694.0,235.0665,235.1708,234.6023,234.7255,6694.0
2022-12-23 13:50:00,247.66,248.03,247.66,247.81,4072.0,234.6307,234.9813,234.6307,234.7728,4072.0
2022-12-23 14:00:00,247.82,247.95,247.8,247.87,3740.0,234.7823,234.9055,234.7634,234.8297,3740.0
2022-12-23 14:10:00,247.88,247.93,247.63,247.83,2876.0,234.8392,234.8865,234.6023,234.7918,2876.0
2022-12-23 14:20:00,247.83,247.83,247.67,247.8,2648.0,234.7918,234.7918,234.6402,234.7634,2648.0
2022-12-23 14:30:00,247.82,248.01,247.76,247.96,4649.0,234.7823,234.9623,234.7255,234.915,4649.0
2022-12-23 14:40:00,247.92,248.0,247.71,247.71,3745.0,234.8771,234.9529,234.6781,234.6781,3745.0
2022-12-23 14:50:00,247.83,248.09,247.83,248.07,3913.0,234.7918,235.0381,234.7918,235.0192,3913.0
2022-12-23 15:00:00,248.11,248.28,247.89,248.0,11106.0,235.0571,235.2181,234.8486,234.9529,11106.0
2022-12-23 15:10:00,248.02,248.14,247.93,247.94,4355.0,234.9718,235.0855,234.8865,234.896,4355.0
2022-12-23 15:20:00,247.86,247.88,247.62,247.71,4735.0,234.8202,234.8392,234.5928,234.6781,4735.0
2022-12-23 15:30:00,247.67,247.75,247.43,247.54,5293.0,234.6402,234.716,234.4128,234.5171,5293.0
2022-12-23 15:40:00,247.52,247.96,247.46,247.96,12223.0,234.4981,234.915,234.4413,234.915,12223.0
2022-12-23 15:50:00,247.93,247.97,247.57,247.96,50249.0,234.8865,234.9244,234.5455,234.915,50249.0
2022-12-27 09:30:00,249.24,249.31,248.65,248.99,16407.0,236.1276,236.1939,235.5687,235.8908,16407.0
2022-12-27 09:40:00,249.15,249.48,248.65,248.81,6582.0,236.0424,236.355,235.5687,235.7202,6582.0
2022-12-27 09:50:00,248.81,248.81,248.32,248.56,9378.0,235.7202,235.7202,235.256,235.4834,9378.0
2022-12-27 10:00:00,248.63,248.65,247.84,248.47,8686.0,235.5497,235.5687,234.8013,235.3981,8686.0
2022-12-27 10:10:00,248.42,249.74,248.42,249.65,3864.0,235.3508,236.6013,235.3508,236.516,3864.0
2022-12-27 10:20:00,249.71,249.79,249.01,249.2,15386.0,236.5729,236.6487,235.9097,236.0897,15386.0
2022-12-27 10:30:00,249.21,249.49,249.21,249.49,9033.0,236.0992,236.3645,236.0992,236.3645,9033.0
2022-12-27 10:40:00,249.45,249.7,249.3,249.53,5850.0,236.3266,236.5634,236.1845,236.4024,5850.0
2022-12-27 10:50:00,249.4,249.4,248.57,248.57,8299.0,236.2792,236.2792,235.4929,235.4929,8299.0
2022-12-27 11:00:00,248.7,249.12,248.59,248.98,7208.0,235.616,236.0139,235.5118,235.8813,7208.0
2022-12-27 11:10:00,249.06,249.11,248.83,248.84,2562.0,235.9571,236.0045,235.7392,235.7487,2562.0
2022-12-27 11:20:00,248.79,248.86,248.53,248.67,3038.0,235.7013,235.7676,235.455,235.5876,3038.0
2022-12-27 11:30:00,248.84,248.85,248.56,248.85,4397.0,235.7487,235.7581,235.4834,235.7581,4397.0
2022-12-27 11:40:00,248.85,248.85,248.56,248.56,1324.0,235.7581,235.7581,235.4834,235.4834,1324.0
2022-12-27 11:50:00,248.63,248.73,248.55,248.73,1981.0,235.5497,235.6444,235.4739,235.6444,1981.0
2022-12-27 12:00:00,248.78,249.19,248.78,249.13,4373.0,235.6918,236.0802,235.6918,236.0234,4373.0
2022-12-27 12:10:00,249.18,249.18,248.89,248.9,5562.0,236.0708,236.0708,235.796,235.8055,5562.0
2022-12-27 12:20:00,248.82,248.94,248.71,248.88,2122.0,235.7297,235.8434,235.6255,235.7866,2122.0
2022-12-27 12:30:00,248.94,248.97,248.78,248.92,5395.0,235.8434,235.8718,235.6918,235.8245,5395.0
2022-12-27 12:40:00,248.86,248.91,248.56,248.65,4021.0,235.7676,235.815,235.4834,235.5687,4021.0
2022-12-27 12:50:00,248.67,248.94,248.67,248.94,3613.0,235.5876,235.8434,235.5876,235.8434,3613.0
2022-12-27 13:00:00,248.94,249.16,248.94,249.0,4784.0,235.8434,236.0518,235.8434,235.9002,4784.0
2022-12-27 13:10:00,249.11,249.22,249.1,249.19,6333.0,236.0045,236.1087,235.995,236.0802,6333.0
2022-12-27 13:20:00,249.22,249.29,249.17,249.24,8850.0,236.1087,236.175,236.0613,236.1276,8850.0
2022-12-27 13:30:00,249.2,249.2,249.0,249.06,6323.0,236.0897,236.0897,235.9002,235.9571,6323.0
2022-12-27 13:40:00,249.0,249.11,248.98,248.99,2925.0,235.9002,236.0045,235.8813,235.8908,2925.0
2022-12-27 13:50:00,249.08,249.11,248.66,248.66,3111.0,235.976,236.0045,235.5781,235.5781,3111.0
2022-12-27 14:00:00,248.67,248.95,248.66,248.7,3385.0,235.5876,235.8529,235.5781,235.616,3385.0
2022-12-27 14:10:00,248.67,248.67,248.35,248.38,4445.0,235.5876,235.5876,235.2844,235.3129,4445.0
2022-12-27 14:20:00,248.49,248.62,248.23,248.36,2038.0,235.4171,235.5402,235.1708,235.2939,2038.0
2022-12-27 14:30:00,248.37,248.44,248.22,248.24,3061.0,235.3034,235.3697,235.1613,235.1802,3061.0
2022-12-27 14:40:00,248.23,248.64,248.14,248.61,7992.0,235.1708,235.5592,235.0855,235.5308,7992.0
2022-12-27 14:50:00,248.67,248.81,248.66,248.76,3671.0,235.5876,235.7202,235.5781,235.6729,3671.0
2022-12-27 15:00:00,248.84,249.0,248.77,248.99,2305.0,235.7487,235.9002,235.6823,235.8908,2305.0
2022-12-27 15:10:00,249.03,249.16,249.01,249.1,9613.0,235.9287,236.0518,235.9097,235.995,9613.0
2022-12-27 15:20:00,249.09,249.31,249.05,249.16,13937.0,235.9855,236.1939,235.9476,236.0518,13937.0
2022-12-27 15:30:00,249.16,249.2,248.95,249.11,20844.0,236.0518,236.0897,235.8529,236.0045,20844.0
2022-12-27 15:40:00,249.13,249.28,248.96,249.02,12324.0,236.0234,236.1655,235.8623,235.9192,12324.0
2022-12-27 15:50:00,248.95,248.95,248.34,248.77,42045.0,235.8529,235.8529,235.275,235.6823,42045.0
2022-12-28 09:30:00,249.24,249.72,249.0,249.72,11571.0,236.1276,236.5824,235.9002,236.5824,11571.0
2022-12-28 09:40:00,249.86,250.0,249.54,249.73,4169.0,236.715,236.8476,236.4118,236.5918,4169.0
2022-12-28 09:50:00,249.78,249.78,249.44,249.6,2844.0,236.6392,236.6392,236.3171,236.4687,2844.0
2022-12-28 10:00:00,249.7,249.75,249.26,249.4,3308.0,236.5634,236.6108,236.1466,236.2792,3308.0
2022-12-28 10:10:00,249.38,249.73,249.3,249.54,4522.0,236.2603,236.5918,236.1845,236.4118,4522.0
2022-12-28 10:20:00,249.44,249.63,248.64,248.64,7283.0,236.3171,236.4971,235.5592,235.5592,7283.0
2022-12-28 10:30:00,248.69,249.15,248.63,249.15,3220.0,235.6066,236.0424,235.5497,236.0424,3220.0
2022-12-28 10:40:00,249.11,249.13,248.64,248.82,3515.0,236.0045,236.0234,235.5592,235.7297,3515.0
2022-12-28 10:50:00,248.87,248.99,248.69,248.69,1897.0,235.7771,235.8908,235.6066,235.6066,1897.0
2022-12-28 11:00:00,248.92,249.37,248.7,248.75,2790.0,235.8245,236.2508,235.616,235.6634,2790.0
2022-12-28 11:10:00,248.67,249.04,248.56,248.88,9261.0,235.5876,235.9381,235.4834,235.7866,9261.0
2022-12-28 11:20:00,249.02,249.05,248.84,248.86,1528.0,235.9192,235.9476,235.7487,235.7676,1528.0
2022-12-28 11:30:00,248.83,249.04,248.68,248.72,3162.0,235.7392,235.9381,235.5971,235.635,3162.0
2022-12-28 11:40:00,248.7,248.92,248.64,248.75,2839.0,235.616,235.8245,235.5592,235.6634,2839.0
2022-12-28 11:50:00,248.58,248.77,248.47,248.66,4665.0,235.5023,235.6823,235.3981,235.5781,4665.0
2022-12-28 12:00:00,248.54,248.54,248.09,248.25,1617.0,235.4644,235.4644,235.0381,235.1897,1617.0
2022-12-28 12:10:00,248.27,248.29,248.03,248.06,1764.0,235.2086,235.2276,234.9813,235.0097,1764.0
2022-12-28 12:20:00,248.17,248.31,247.86,248.06,6233.0,235.1139,235.2465,234.8202,235.0097,6233.0
2022-12-28 12:30:00,248.1,248.37,248.06,248.16,2885.0,235.0476,235.3034,235.0097,235.1044,2885.0
2022-12-28 12:40:00,248.14,248.67,248.1,248.66,3722.0,235.0855,235.5876,235.0476,235.5781,3722.0
2022-12-28 12:50:00,248.52,248.83,248.52,248.83,2524.0,235.4455,235.7392,235.4455,235.7392,2524.0
2022-12-28 13:00:00,248.89,249.29,248.75,249.29,3527.0,235.796,236.175,235.6634,236.175,3527.0
2022-12-28 13:10:00,249.31,249.37,248.94,248.94,6822.0,236.1939,236.2508,235.8434,235.8434,6822.0
2022-12-28 13:20:00,248.95,249.06,248.73,248.91,4043.0,235.8529,235.9571,235.6444,235.815,4043.0
2022-12-28 13:30:00,248.78,248.78,248.38,248.38,3209.0,235.6918,235.6918,235.3129,235.3129,3209.0
2022-12-28 13:40:00,248.47,248.54,248.31,248.4,2424.0,235.3981,235.4644,235.2465,235.3318,2424.0
2022-12-28 13:50:00,248.39,248.46,248.15,248.23,3189.0,235.3223,235.3887,235.095,235.1708,3189.0
2022-12-28 14:00:00,248.33,248.4,248.0,248.2,2559.0,235.2655,235.3318,234.9529,235.1423,2559.0
2022-12-28 14:10:00,248.32,248.32,247.7,247.91,5055.0,235.256,235.256,234.6686,234.8676,5055.0
2022-12-28 14:20:00,248.03,248.23,248.02,248.07,2544.0,234.9813,235.1708,234.9718,235.0192,2544.0
2022-12-28 14:30:00,248.03,248.46,248.03,248.32,2788.0,234.9813,235.3887,234.9813,235.256,2788.0
2022-12-28 14:40:00,248.47,248.88,248.47,248.66,2068.0,235.3981,235.7866,235.3981,235.5781,2068.0
2022-12-28 14:50:00,248.82,248.82,248.35,248.59,3350.0,235.7297,235.7297,235.2844,235.5118,3350.0
2022-12-28 15:00:00,248.57,248.58,248.08,248.1,2571.0,235.4929,235.5023,235.0286,235.0476,2571.0
2022-12-28 15:10:00,248.24,248.24,247.5,247.61,4574.0,235.1802,235.1802,234.4792,234.5834,4574.0
2022-12-28 15:20:00,247.59,247.73,247.39,247.68,2957.0,234.5644,234.6971,234.3749,234.6497,2957.0
2022-12-28 15:30:00,247.65,247.96,247.63,247.7,4310.0,234.6213,234.915,234.6023,234.6686,4310.0
2022-12-28 15:40:00,247.72,247.73,247.23,247.41,7033.0,234.6876,234.6971,234.2234,234.3939,7033.0
2022-12-28 15:50:00,247.34,247.48,246.92,246.93,28057.0,234.3276,234.4602,233.9297,233.9391,28057.0
2022-12-29 09:30:00,247.53,247.92,246.78,247.63,18054.0,234.5076,234.8771,233.797,234.6023,18054.0
2022-12-29 09:40:00,247.92,248.51,247.84,248.29,4314.0,234.8771,235.436,234.8013,235.2276,4314.0
2022-12-29 09:50:00,248.32,248.32,247.68,248.22,3008.0,235.256,235.256,234.6497,235.1613,3008.0
2022-12-29 10:00:00,248.34,248.97,248.34,248.88,2685.0,235.275,235.8718,235.275,235.7866,2685.0
2022-12-29 10:10:00,248.8,249.09,248.8,248.95,2405.0,235.7108,235.9855,235.7108,235.8529,2405.0
2022-12-29 10:20:00,249.07,249.1,248.53,248.71,3815.0,235.9666,235.995,235.455,235.6255,3815.0
2022-12-29 10:30:00,248.73,249.04,248.61,248.61,1365.0,235.6444,235.9381,235.5308,235.5308,1365.0
2022-12-29 10:40:00,248.48,248.53,248.15,248.15,2318.0,235.4076,235.455,235.095,235.095,2318.0
2022-12-29 10:50:00,248.18,248.29,247.81,248.06,5810.0,235.1234,235.2276,234.7728,235.0097,5810.0
2022-12-29 11:00:00,248.25,248.43,248.2,248.2,2361.0,235.1897,235.3602,235.1423,235.1423,2361.0
2022-12-29 11:10:00,248.34,248.4,247.9,248.25,4828.0,235.275,235.3318,234.8581,235.1897,4828.0
2022-12-29 11:20:00,248.27,248.66,248.21,248.47,5957.0,235.2086,235.5781,235.1518,235.3981,5957.0
2022-12-29 11:30:00,248.39,248.9,248.28,248.9,1895.0,235.3223,235.8055,235.2181,235.8055,1895.0
2022-12-29 11:40:00,248.87,249.15,248.78,249.0,8586.0,235.7771,236.0424,235.6918,235.9002,8586.0
2022-12-29 11:50:00,249.09,249.2,248.91,248.92,3512.0,235.9855,236.0897,235.815,235.8245,3512.0
2022-12-29 12:00:00,248.98,249.4,248.89,249.31,4100.0,235.8813,236.2792,235.796,236.1939,4100.0
2022-12-29 12:10:00,249.38,249.55,249.34,249.49,2600.0,236.2603,236.4213,236.2224,236.3645,2600.0
2022-12-29 12:20:00,249.56,249.79,249.56,249.69,2835.0,236.4308,236.6487,236.4308,236.5539,2835.0
2022-12-29 12:30:00,249.73,249.92,249.68,249.86,4360.0,236.5918,236.7718,236.5445,236.715,4360.0
2022-12-29 12:40:00,249.87,250.04,249.76,249.76,2613.0,236.7245,236.8855,236.6203,236.6203,2613.0
2022-12-29 12:50:00,249.85,250.26,249.85,250.25,3143.0,236.7055,237.094,236.7055,237.0845,3143.0
2022-12-29 13:00:00,250.21,250.3,249.7,249.73,4103.0,237.0466,237.1319,236.5634,236.5918,4103.0
2022-12-29 13:10:00,249.82,249.85,249.61,249.66,2900.0,236.6771,236.7055,236.4782,236.5255,2900.0
2022-12-29 13:20:00,249.6,249.72,249.49,249.63,2280.0,236.4687,236.5824,236.3645,236.4971,2280.0
2022-12-29 13:30:00,249.62,249.82,249.6,249.6,2496.0,236.4876,236.6771,236.4687,236.4687,2496.0
2022-12-29 13:40:00,249.76,249.97,249.71,249.81,4338.0,236.6203,236.8192,236.5729,236.6676,4338.0
2022-12-29 13:50:00,249.84,250.0,249.7,249.96,7028.0,236.6961,236.8476,236.5634,236.8097,7028.0
2022-12-29 14:00:00,250.01,250.09,249.86,249.95,1502.0,236.8571,236.9329,236.715,236.8003,1502.0
2022-12-29 14:10:00,249.93,250.04,249.75,249.81,3120.0,236.7813,236.8855,236.6108,236.6676,3120.0
2022-12-29 14:20:00,249.76,249.92,249.67,249.82,2513.0,236.6203,236.7718,236.535,236.6771,2513.0
2022-12-29 14:30:00,249.7,249.89,249.69,249.85,1880.0,236.5634,236.7434,236.5539,236.7055,1880.0
2022-12-29 14:40:00,249.87,249.97,249.86,249.93,2572.0,236.7245,236.8192,236.715,236.7813,2572.0
2022-12-29 14:50:00,249.84,249.86,249.53,249.64,3205.0,236.6961,236.715,236.4024,236.5066,3205.0
2022-12-29 15:00:00,249.53,249.56,249.26,249.32,2779.0,236.4024,236.4308,236.1466,236.2034,2779.0
2022-12-29 15:10:00,249.19,249.44,249.1,249.16,4118.0,236.0802,236.3171,235.995,236.0518,4118.0
2022-12-29 15:20:00,249.14,249.15,248.63,248.64,6812.0,236.0329,236.0424,235.5497,235.5592,6812.0
2022-12-29 15:30:00,248.67,248.96,248.5,248.52,13409.0,235.5876,235.8623,235.4265,235.4455,13409.0
2022-12-29 15:40:00,248.51,249.2,248.45,249.2,19107.0,235.436,236.0897,235.3792,236.0897,19107.0
2022-12-29 15:50:00,249.29,249.5,249.04,249.25,27989.0,236.175,236.3739,235.9381,236.1371,27989.0
2022-12-30 09:30:00,248.66,249.68,248.66,249.52,10472.0,235.5781,236.5445,235.5781,236.3929,10472.0
2022-12-30 09:40:00,249.28,249.28,248.55,248.68,13683.0,236.1655,236.1655,235.4739,235.5971,13683.0
2022-12-30 09:50:00,248.56,248.68,248.35,248.39,7110.0,235.4834,235.5971,235.2844,235.3223,7110.0
2022-12-30 10:00:00,248.52,248.52,247.61,247.86,5293.0,235.4455,235.4455,234.5834,234.8202,5293.0
2022-12-30 10:10:00,247.89,248.48,247.78,248.48,4594.0,234.8486,235.4076,234.7444,235.4076,4594.0
2022-12-30 10:20:00,248.25,248.53,248.2,248.52,1929.0,235.1897,235.455,235.1423,235.4455,1929.0
2022-12-30 10:30:00,248.58,248.68,247.89,247.89,14800.0,235.5023,235.5971,234.8486,234.8486,14800.0
2022-12-30 10:40:00,247.94,247.98,247.56,247.8,7374.0,234.896,234.9339,234.536,234.7634,7374.0
2022-12-30 10:50:00,247.84,247.84,246.81,246.92,7660.0,234.8013,234.8013,233.8255,233.9297,7660.0
2022-12-30 11:00:00,246.91,247.39,246.67,247.31,9732.0,233.9202,234.3749,233.6928,234.2992,9732.0
2022-12-30 11:10:00,247.24,247.87,247.15,247.58,8231.0,234.2328,234.8297,234.1476,234.555,8231.0
2022-12-30 11:20:00,247.47,247.47,246.66,246.78,7834.0,234.4507,234.4507,233.6834,233.797,7834.0
2022-12-30 11:30:00,246.82,246.94,246.37,246.6,14547.0,233.8349,233.9486,233.4086,233.6265,14547.0
2022-12-30 11:40:00,246.66,246.81,246.4,246.4,7637.0,233.6834,233.8255,233.437,233.437,7637.0
2022-12-30 11:50:00,246.65,246.77,246.36,246.61,6288.0,233.6739,233.7876,233.3991,233.636,6288.0
2022-12-30 12:00:00,246.78,247.08,246.69,247.04,4330.0,233.797,234.0813,233.7118,234.0434,4330.0
2022-12-30 12:10:00,246.95,246.96,246.34,246.41,8681.0,233.9581,233.9676,233.3802,233.4465,8681.0
2022-12-30 12:20:00,246.41,246.87,246.38,246.58,11051.0,233.4465,233.8823,233.4181,233.6076,11051.0
2022-12-30 12:30:00,246.51,246.6,246.47,246.51,7139.0,233.5412,233.6265,233.5033,233.5412,7139.0
2022-12-30 12:40:00,246.55,246.59,246.37,246.39,4814.0,233.5791,233.617,233.4086,233.4276,4814.0
2022-12-30 12:50:00,246.39,246.43,246.24,246.3,1933.0,233.4276,233.4655,233.2854,233.3423,1933.0
2022-12-30 13:00:00,246.39,246.4,246.14,246.18,3659.0,233.4276,233.437,233.1907,233.2286,3659.0
2022-12-30 13:10:00,246.2,246.3,245.74,245.76,2880.0,233.2476,233.3423,232.8118,232.8307,2880.0
2022-12-30 13:20:00,245.65,245.71,244.69,245.45,18112.0,232.7265,232.7833,231.817,232.537,18112.0
2022-12-30 13:30:00,245.53,245.95,245.53,245.83,2992.0,232.6128,233.0107,232.6128,232.897,2992.0
2022-12-30 13:40:00,245.83,245.84,245.48,245.64,8006.0,232.897,232.9065,232.5654,232.717,8006.0
2022-12-30 13:50:00,245.71,245.91,245.62,245.84,3554.0,232.7833,232.9728,232.6981,232.9065,3554.0
2022-12-30 14:00:00,245.78,245.85,245.51,245.51,3674.0,232.8496,232.916,232.5939,232.5939,3674.0
2022-12-30 14:10:00,245.55,245.89,245.33,245.83,9134.0,232.6317,232.9539,232.4233,232.897,9134.0
2022-12-30 14:20:00,245.82,245.82,245.45,245.62,5369.0,232.8875,232.8875,232.537,232.6981,5369.0
2022-12-30 14:30:00,245.64,245.66,245.42,245.48,4409.0,232.717,232.736,232.5086,232.5654,4409.0
2022-12-30 14:40:00,245.37,245.46,244.91,244.95,4703.0,232.4612,232.5465,232.0254,232.0633,4703.0
2022-12-30 14:50:00,244.94,245.29,244.94,245.19,5548.0,232.0538,232.3854,232.0538,232.2907,5548.0
2022-12-30 15:00:00,245.12,245.69,245.12,245.57,7561.0,232.2244,232.7644,232.2244,232.6507,7561.0
2022-12-30 15:10:00,245.53,246.31,245.47,246.2,10529.0,232.6128,233.3518,232.556,233.2476,10529.0
2022-12-30 15:20:00,246.2,246.41,246.06,246.24,6898.0,233.2476,233.4465,233.1149,233.2854,6898.0
2022-12-30 15:30:00,246.2,247.07,246.16,247.0,13558.0,233.2476,234.0718,233.2097,234.0055,13558.0
2022-12-30 15:40:00,246.96,247.82,246.95,247.8,10227.0,233.9676,234.7823,233.9581,234.7634,10227.0
2022-12-30 15:50:00,247.92,248.46,247.78,248.11,44271.0,234.8771,235.3887,234.7444,235.0571,44271.0
2023-01-03 09:30:00,247.85,248.57,247.02,248.09,25281.0,234.8107,235.4929,234.0244,235.0381,25281.0
2023-01-03 09:40:00,247.99,248.32,247.0,247.52,15829.0,234.9434,235.256,234.0055,234.4981,15829.0
2023-01-03 09:50:00,247.38,248.2,247.0,247.96,8697.0,234.3655,235.1423,234.0055,234.915,8697.0
2023-01-03 10:00:00,248.77,249.0,248.46,248.68,4194.0,235.6823,235.9002,235.3887,235.5971,4194.0
2023-01-03 10:10:00,248.63,248.79,248.06,248.18,4523.0,235.5497,235.7013,235.0097,235.1234,4523.0
2023-01-03 10:20:00,247.98,248.33,247.82,248.29,5326.0,234.9339,235.2655,234.7823,235.2276,5326.0
2023-01-03 10:30:00,248.15,249.34,248.11,249.1,8762.0,235.095,236.2224,235.0571,235.995,8762.0
2023-01-03 10:40:00,249.12,249.41,249.1,249.41,4132.0,236.0139,236.2887,235.995,236.2887,4132.0
2023-01-03 10:50:00,249.27,249.37,248.77,248.97,5647.0,236.156,236.2508,235.6823,235.8718,5647.0
2023-01-03 11:00:00,249.03,249.3,248.91,249.05,5003.0,235.9287,236.1845,235.815,235.9476,5003.0
2023-01-03 11:10:00,249.05,249.05,248.19,248.34,10826.0,235.9476,235.9476,235.1329,235.275,10826.0
2023-01-03 11:20:00,248.24,248.46,247.99,248.21,5712.0,235.1802,235.3887,234.9434,235.1518,5712.0
2023-01-03 11:30:00,247.9,248.06,247.83,247.97,3755.0,234.8581,235.0097,234.7918,234.9244,3755.0
2023-01-03 11:40:00,247.88,247.88,246.99,246.99,20875.0,234.8392,234.8392,233.996,233.996,20875.0
2023-01-03 11:50:00,246.98,247.4,246.97,247.23,7374.0,233.9865,234.3844,233.977,234.2234,7374.0
2023-01-03 12:00:00,247.32,247.58,247.16,247.5,8137.0,234.3086,234.555,234.157,234.4792,8137.0
2023-01-03 12:10:00,247.57,248.0,247.48,247.74,5839.0,234.5455,234.9529,234.4602,234.7065,5839.0
2023-01-03 12:20:00,247.59,247.68,246.85,247.14,7377.0,234.5644,234.6497,233.8634,234.1381,7377.0
2023-01-03 12:30:00,247.14,247.78,247.12,247.54,9210.0,234.1381,234.7444,234.1192,234.5171,9210.0
2023-01-03 12:40:00,247.43,247.47,246.52,246.56,5952.0,234.4128,234.4507,233.5507,233.5886,5952.0
2023-01-03 12:50:00,246.54,246.77,246.36,246.56,5770.0,233.5697,233.7876,233.3991,233.5886,5770.0
2023-01-03 13:00:00,246.43,246.61,246.32,246.6,2979.0,233.4655,233.636,233.3612,233.6265,2979.0
2023-01-03 13:10:00,246.75,247.13,246.75,247.09,4338.0,233.7686,234.1286,233.7686,234.0907,4338.0
2023-01-03 13:20:00,247.0,247.61,247.0,247.41,8004.0,234.0055,234.5834,234.0055,234.3939,8004.0
2023-01-03 13:30:00,247.41,247.41,247.14,247.28,5137.0,234.3939,234.3939,234.1381,234.2707,5137.0
2023-01-03 13:40:00,247.27,247.71,247.27,247.71,4039.0,234.2613,234.6781,234.2613,234.6781,4039.0
2023-01-03 13:50:00,247.7,248.19,247.59,248.13,4675.0,234.6686,235.1329,234.5644,235.076,4675.0
2023-01-03 14:00:00,248.07,248.14,247.82,247.84,7358.0,235.0192,235.0855,234.7823,234.8013,7358.0
2023-01-03 14:10:00,247.92,247.94,247.46,247.65,4072.0,234.8771,234.896,234.4413,234.6213,4072.0
2023-01-03 14:20:00,247.62,247.71,247.31,247.5,3455.0,234.5928,234.6781,234.2992,234.4792,3455.0
2023-01-03 14:30:00,247.43,247.45,246.87,246.88,8785.0,234.4128,234.4318,233.8823,233.8918,8785.0
2023-01-03 14:40:00,247.03,248.45,247.03,248.11,5741.0,234.0339,235.3792,234.0339,235.0571,5741.0
2023-01-03 14:50:00,248.28,248.3,247.83,248.26,11410.0,235.2181,235.2371,234.7918,235.1992,11410.0
2023-01-03 15:00:00,248.29,248.58,248.08,248.08,10303.0,235.2276,235.5023,235.0286,235.0286,10303.0
2023-01-03 15:10:00,248.11,248.6,248.1,248.42,11233.0,235.0571,235.5213,235.0476,235.3508,11233.0
2023-01-03 15:20:00,248.2,248.26,247.83,248.23,11494.0,235.1423,235.1992,234.7918,235.1708,11494.0
2023-01-03 15:30:00,248.26,248.96,248.25,248.5,21491.0,235.1992,235.8623,235.1897,235.4265,21491.0
2023-01-03 15:40:00,248.49,248.72,248.37,248.49,17932.0,235.4171,235.635,235.3034,235.4171,17932.0
2023-01-03 15:50:00,248.57,248.96,248.43,248.61,40767.0,235.4929,235.8623,235.3602,235.5308,40767.0
2023-01-04 09:30:00,247.49,248.76,246.8,247.34,25663.0,234.4697,235.6729,233.816,234.3276,25663.0
2023-01-04 09:40:00,247.19,248.17,246.53,246.8,23552.0,234.1855,235.1139,233.5602,233.816,23552.0
2023-01-04 09:50:00,247.0,247.99,246.98,247.99,18483.0,234.0055,234.9434,233.9865,234.9434,18483.0
2023-01-04 10:00:00,247.83,248.49,246.35,246.51,9038.0,234.7918,235.4171,233.3897,233.5412,9038.0
2023-01-04 10:10:00,245.76,246.34,245.55,246.24,8209.0,232.8307,233.3802,232.6317,233.2854,8209.0
2023-01-04 10:20:00,246.13,246.28,245.25,246.11,17076.0,233.1812,233.3233,232.3475,233.1623,17076.0
2023-01-04 10:30:00,246.12,246.15,245.38,245.57,5050.0,233.1718,233.2002,232.4707,232.6507,5050.0
2023-01-04 10:40:00,245.46,245.76,245.25,245.6,10968.0,232.5465,232.8307,232.3475,232.6791,10968.0
2023-01-04 10:50:00,245.57,246.18,245.33,246.06,26355.0,232.6507,233.2286,232.4233,233.1149,26355.0
2023-01-04 11:00:00,245.93,245.93,245.15,245.66,5451.0,232.9918,232.9918,232.2528,232.736,5451.0
2023-01-04 11:10:00,245.46,245.61,245.21,245.21,2871.0,232.5465,232.6886,232.3096,232.3096,2871.0
2023-01-04 11:20:00,245.03,245.26,244.8,245.13,6917.0,232.1391,232.357,231.9212,232.2338,6917.0
2023-01-04 11:30:00,245.24,246.04,245.24,246.04,5043.0,232.3381,233.096,232.3381,233.096,5043.0
2023-01-04 11:40:00,246.09,246.56,245.99,246.47,4612.0,233.1433,233.5886,233.0486,233.5033,4612.0
2023-01-04 11:50:00,246.53,247.13,246.44,246.84,7271.0,233.5602,234.1286,233.4749,233.8539,7271.0
2023-01-04 12:00:00,246.93,247.15,246.76,246.83,18696.0,233.9391,234.1476,233.7781,233.8444,18696.0
2023-01-04 12:10:00,246.9,247.07,246.75,246.95,9890.0,233.9107,234.0718,233.7686,233.9581,9890.0
2023-01-04 12:20:00,246.87,246.91,246.6,246.72,6706.0,233.8823,233.9202,233.6265,233.7402,6706.0
2023-01-04 12:30:00,246.69,247.08,246.67,246.89,7177.0,233.7118,234.0813,233.6928,233.9013,7177.0
2023-01-04 12:40:00,246.93,246.93,246.73,246.77,8104.0,233.9391,233.9391,233.7497,233.7876,8104.0
2023-01-04 12:50:00,246.79,246.9,246.34,246.44,5939.0,233.8065,233.9107,233.3802,233.4749,5939.0
2023-01-04 13:00:00,246.51,246.51,246.05,246.41,11199.0,233.5412,233.5412,233.1054,233.4465,11199.0
2023-01-04 13:10:00,246.39,246.91,246.39,246.87,4085.0,233.4276,233.9202,233.4276,233.8823,4085.0
2023-01-04 13:20:00,246.86,246.86,246.5,246.54,5991.0,233.8728,233.8728,233.5318,233.5697,5991.0
2023-01-04 13:30:00,246.56,246.64,246.48,246.51,2498.0,233.5886,233.6644,233.5128,233.5412,2498.0
2023-01-04 13:40:00,246.52,246.52,245.93,246.13,9444.0,233.5507,233.5507,232.9918,233.1812,9444.0
2023-01-04 13:50:00,246.19,246.26,245.8,245.8,5448.0,233.2381,233.3044,232.8686,232.8686,5448.0
2023-01-04 14:00:00,246.03,246.27,244.92,244.98,12773.0,233.0865,233.3139,232.0349,232.0917,12773.0
2023-01-04 14:10:00,245.0,245.36,244.51,245.36,9450.0,232.1107,232.4517,231.6465,232.4517,9450.0
2023-01-04 14:20:00,245.32,245.32,243.91,244.02,9805.0,232.4138,232.4138,231.078,231.1822,9805.0
2023-01-04 14:30:00,243.94,244.25,243.74,244.0,10211.0,231.1064,231.4001,230.917,231.1633,10211.0
2023-01-04 14:40:00,244.0,244.28,243.22,243.25,10537.0,231.1633,231.4286,230.4243,230.4527,10537.0
2023-01-04 14:50:00,243.25,243.84,242.96,243.8,15101.0,230.4527,231.0117,230.178,230.9738,15101.0
2023-01-04 15:00:00,243.84,244.52,243.8,244.32,12521.0,231.0117,231.6559,230.9738,231.4665,12521.0
2023-01-04 15:10:00,244.36,244.54,244.1,244.46,12125.0,231.5044,231.6749,231.258,231.5991,12125.0
2023-01-04 15:20:00,244.55,244.67,243.82,243.94,24205.0,231.6844,231.798,230.9928,231.1064,24205.0
2023-01-04 15:30:00,243.85,244.06,243.33,243.56,27108.0,231.0212,231.2201,230.5285,230.7464,27108.0
2023-01-04 15:40:00,243.53,243.76,243.24,243.73,26133.0,230.718,230.9359,230.4433,230.9075,26133.0
2023-01-04 15:50:00,243.76,245.33,243.76,245.13,76757.0,230.9359,232.4233,230.9359,232.2338,76757.0
2023-01-05 09:30:00,244.55,246.03,244.0,245.48,20423.0,231.6844,233.0865,231.1633,232.5654,20423.0
2023-01-05 09:40:00,245.31,245.41,244.8,244.8,12952.0,232.4044,232.4991,231.9212,231.9212,12952.0
2023-01-05 09:50:00,245.09,246.39,244.95,245.91,17726.0,232.1959,233.4276,232.0633,232.9728,17726.0
2023-01-05 10:00:00,245.85,246.47,245.48,246.08,20070.0,232.916,233.5033,232.5654,233.1339,20070.0
2023-01-05 10:10:00,246.0,246.25,244.6,244.6,9350.0,233.0581,233.2949,231.7317,231.7317,9350.0
2023-01-05 10:20:00,244.68,244.98,243.95,244.93,13517.0,231.8075,232.0917,231.1159,232.0444,13517.0
2023-01-05 10:30:00,245.01,245.01,244.16,244.17,5959.0,232.1202,232.1202,231.3149,231.3243,5959.0
2023-01-05 10:40:00,244.12,244.39,243.79,244.34,6387.0,231.277,231.5328,230.9643,231.4854,6387.0
2023-01-05 10:50:00,244.24,244.66,244.08,244.54,32606.0,231.3907,231.7886,231.2391,231.6749,32606.0
2023-01-05 11:00:00,244.45,244.54,244.14,244.48,5119.0,231.5896,231.6749,231.2959,231.618,5119.0
2023-01-05 11:10:00,244.55,244.57,244.09,244.2,11755.0,231.6844,231.7033,231.2486,231.3528,11755.0
2023-01-05 11:20:00,244.09,244.24,243.95,244.18,5837.0,231.2486,231.3907,231.1159,231.3338,5837.0
2023-01-05 11:30:00,244.23,244.34,243.87,243.92,6349.0,231.3812,231.4854,231.0401,231.0875,6349.0
2023-01-05 11:40:00,243.8,244.26,243.8,244.22,2686.0,230.9738,231.4096,230.9738,231.3717,2686.0
2023-01-05 11:50:00,244.21,244.26,243.99,244.11,6048.0,231.3622,231.4096,231.1538,231.2675,6048.0
2023-01-05 12:00:00,244.28,244.78,244.28,244.78,3607.0,231.4286,231.9023,231.4286,231.9023,3607.0
2023-01-05 12:10:00,244.75,244.97,244.6,244.87,7612.0,231.8738,232.0823,231.7317,231.9875,7612.0
2023-01-05 12:20:00,244.78,245.21,244.75,245.0,8077.0,231.9023,232.3096,231.8738,232.1107,8077.0
2023-01-05 12:30:00,245.03,245.16,244.66,244.89,8069.0,232.1391,232.2623,231.7886,232.0065,8069.0
2023-01-05 12:40:00,244.88,244.99,244.82,244.95,2156.0,231.997,232.1012,231.9402,232.0633,2156.0
2023-01-05 12:50:00,245.03,245.03,244.66,244.92,5214.0,232.1391,232.1391,231.7886,232.0349,5214.0
2023-01-05 13:00:00,244.9,244.97,244.51,244.77,3267.0,232.0159,232.0823,231.6465,231.8928,3267.0
2023-01-05 13:10:00,244.72,244.79,244.32,244.41,5006.0,231.8454,231.9117,231.4665,231.5517,5006.0
2023-01-05 13:20:00,244.38,245.62,244.37,245.41,6475.0,231.5233,232.6981,231.5138,232.4991,6475.0
2023-01-05 13:30:00,245.49,245.67,245.32,245.41,17740.0,232.5749,232.7454,232.4138,232.4991,17740.0
2023-01-05 13:40:00,245.48,245.65,244.89,245.22,18366.0,232.5654,232.7265,232.0065,232.3191,18366.0
2023-01-05 13:50:00,245.11,245.36,244.76,244.95,13305.0,232.2149,232.4517,231.8833,232.0633,13305.0
2023-01-05 14:00:00,244.79,245.36,244.7,245.36,22862.0,231.9117,232.4517,231.8265,232.4517,22862.0
2023-01-05 14:10:00,245.35,245.5,245.23,245.36,17185.0,232.4423,232.5844,232.3286,232.4517,17185.0
2023-01-05 14:20:00,245.43,245.43,244.76,244.76,11736.0,232.5181,232.5181,231.8833,231.8833,11736.0
2023-01-05 14:30:00,244.85,245.47,244.85,245.37,12733.0,231.9686,232.556,231.9686,232.4612,12733.0
2023-01-05 14:40:00,245.37,245.77,245.37,245.61,14078.0,232.4612,232.8402,232.4612,232.6886,14078.0
2023-01-05 14:50:00,245.72,245.78,245.47,245.56,4791.0,232.7928,232.8496,232.556,232.6412,4791.0
2023-01-05 15:00:00,245.45,245.45,245.13,245.28,3586.0,232.537,232.537,232.2338,232.376,3586.0
2023-01-05 15:10:00,245.26,245.27,244.79,244.79,6473.0,232.357,232.3665,231.9117,231.9117,6473.0
2023-01-05 15:20:00,244.78,244.8,244.39,244.51,11954.0,231.9023,231.9212,231.5328,231.6465,11954.0
2023-01-05 15:30:00,244.49,244.83,244.18,244.75,16479.0,231.6275,231.9496,231.3338,231.8738,16479.0
2023-01-05 15:40:00,244.74,244.75,244.2,244.24,19213.0,231.8644,231.8738,231.3528,231.3907,19213.0
2023-01-05 15:50:00,244.31,244.74,243.9,244.59,47133.0,231.457,231.8644,231.0686,231.7223,47133.0
2023-01-06 09:30:00,247.32,248.57,247.2,248.1,15974.0,234.3086,235.4929,234.1949,235.0476,15974.0
2023-01-06 09:40:00,248.05,248.59,247.86,248.28,8588.0,235.0002,235.5118,234.8202,235.2181,8588.0
2023-01-06 09:50:00,248.26,249.11,248.23,248.98,9502.0,235.1992,236.0045,235.1708,235.8813,9502.0
2023-01-06 10:00:00,249.27,250.17,249.1,249.64,13886.0,236.156,237.0087,235.995,236.5066,13886.0
2023-01-06 10:10:00,249.84,250.07,249.2,250.07,11968.0,236.6961,236.914,236.0897,236.914,11968.0
2023-01-06 10:20:00,250.02,250.32,249.87,250.17,7168.0,236.8666,237.1508,236.7245,237.0087,7168.0
2023-01-06 10:30:00,250.46,250.67,250.3,250.45,6005.0,237.2834,237.4824,237.1319,237.274,6005.0
2023-01-06 10:40:00,250.49,250.81,250.09,250.77,6408.0,237.3119,237.615,236.9329,237.5771,6408.0
2023-01-06 10:50:00,250.97,251.49,250.87,251.49,13607.0,237.7666,238.2592,237.6719,238.2592,13607.0
2023-01-06 11:00:00,251.26,251.63,251.26,251.59,8807.0,238.0413,238.3919,238.0413,238.354,8807.0
2023-01-06 11:10:00,251.64,251.71,251.25,251.45,8996.0,238.4014,238.4677,238.0319,238.2214,8996.0
2023-01-06 11:20:00,251.5,251.75,251.2,251.2,8473.0,238.2687,238.5056,237.9845,237.9845,8473.0
2023-01-06 11:30:00,251.45,251.45,251.13,251.35,3270.0,238.2214,238.2214,237.9182,238.1266,3270.0
2023-01-06 11:40:00,251.36,251.7,251.17,251.65,3414.0,238.1361,238.4582,237.9561,238.4108,3414.0
2023-01-06 11:50:00,251.63,251.94,251.6,251.63,9350.0,238.3919,238.6856,238.3635,238.3919,9350.0
2023-01-06 12:00:00,251.52,251.58,248.96,249.95,44670.0,238.2877,238.3445,235.8623,236.8003,44670.0
2023-01-06 12:10:00,249.82,250.0,246.97,249.18,50080.0,236.6771,236.8476,233.977,236.0708,50080.0
2023-01-06 12:20:00,248.94,248.94,245.86,246.01,71379.0,235.8434,235.8434,232.9254,233.0675,71379.0
2023-01-06 12:30:00,246.04,248.5,245.84,247.31,27874.0,233.096,235.4265,232.9065,234.2992,27874.0
2023-01-06 12:40:00,247.24,247.83,246.64,247.64,16311.0,234.2328,234.7918,233.6644,234.6118,16311.0
2023-01-06 12:50:00,247.61,247.63,246.47,246.75,17313.0,234.5834,234.6023,233.5033,233.7686,17313.0
2023-01-06 13:00:00,246.85,246.85,246.0,246.34,12942.0,233.8634,233.8634,233.0581,233.3802,12942.0
2023-01-06 13:10:00,246.42,246.95,246.11,246.11,10941.0,233.456,233.9581,233.1623,233.1623,10941.0
2023-01-06 13:20:00,246.2,246.22,245.55,245.64,8904.0,233.2476,233.2665,232.6317,232.717,8904.0
2023-01-06 13:30:00,245.65,245.82,245.0,245.67,33438.0,232.7265,232.8875,232.1107,232.7454,33438.0
2023-01-06 13:40:00,245.88,246.13,245.51,245.92,4233.0,232.9444,233.1812,232.5939,232.9823,4233.0
2023-01-06 13:50:00,245.86,246.58,245.68,246.48,8364.0,232.9254,233.6076,232.7549,233.5128,8364.0
2023-01-06 14:00:00,246.54,247.22,246.45,247.22,3002.0,233.5697,234.2139,233.4844,234.2139,3002.0
2023-01-06 14:10:00,247.23,247.92,247.2,247.9,4095.0,234.2234,234.8771,234.1949,234.8581,4095.0
2023-01-06 14:20:00,248.01,248.01,247.6,247.84,10601.0,234.9623,234.9623,234.5739,234.8013,10601.0
2023-01-06 14:30:00,247.81,248.65,247.81,248.61,8332.0,234.7728,235.5687,234.7728,235.5308,8332.0
2023-01-06 14:40:00,248.55,248.62,248.45,248.6,6254.0,235.4739,235.5402,235.3792,235.5213,6254.0
2023-01-06 14:50:00,248.66,248.88,248.51,248.73,6015.0,235.5781,235.7866,235.436,235.6444,6015.0
2023-01-06 15:00:00,248.8,249.11,248.77,248.99,7098.0,235.7108,236.0045,235.6823,235.8908,7098.0
2023-01-06 15:10:00,249.0,249.13,248.56,248.57,7060.0,235.9002,236.0234,235.4834,235.4929,7060.0
2023-01-06 15:20:00,248.45,248.56,248.22,248.33,10325.0,235.3792,235.4834,235.1613,235.2655,10325.0
2023-01-06 15:30:00,248.22,248.62,248.08,248.46,7448.0,235.1613,235.5402,235.0286,235.3887,7448.0
2023-01-06 15:40:00,248.47,248.71,248.23,248.25,20288.0,235.3981,235.6255,235.1708,235.1897,20288.0
2023-01-06 15:50:00,248.14,248.47,248.01,248.27,52186.0,235.0855,235.3981,234.9623,235.2086,52186.0
2023-01-09 09:30:00,248.55,249.14,244.82,245.33,61882.0,235.4739,236.0329,231.9402,232.4233,61882.0
2023-01-09 09:40:00,245.46,246.8,244.96,246.47,32420.0,232.5465,233.816,232.0728,233.5033,32420.0
2023-01-09 09:50:00,246.22,246.8,245.67,246.8,33953.0,233.2665,233.816,232.7454,233.816,33953.0
2023-01-09 10:00:00,246.94,247.76,246.89,247.46,14653.0,233.9486,234.7255,233.9013,234.4413,14653.0
2023-01-09 10:10:00,247.46,248.4,247.34,248.4,16860.0,234.4413,235.3318,234.3276,235.3318,16860.0
2023-01-09 10:20:00,248.36,248.44,247.36,247.45,20594.0,235.2939,235.3697,234.3465,234.4318,20594.0
2023-01-09 10:30:00,247.4,248.58,247.4,248.47,22146.0,234.3844,235.5023,234.3844,235.3981,22146.0
2023-01-09 10:40:00,248.54,249.08,248.23,249.08,5442.0,235.4644,235.976,235.1708,235.976,5442.0
2023-01-09 10:50:00,249.08,249.08,248.55,248.55,8317.0,235.976,235.976,235.4739,235.4739,8317.0
2023-01-09 11:00:00,248.55,249.17,248.55,248.82,5381.0,235.4739,236.0613,235.4739,235.7297,5381.0
2023-01-09 11:10:00,248.78,249.62,248.75,249.57,20894.0,235.6918,236.4876,235.6634,236.4403,20894.0
2023-01-09 11:20:00,249.57,249.59,248.97,249.0,14515.0,236.4403,236.4592,235.8718,235.9002,14515.0
2023-01-09 11:30:00,248.91,248.92,248.41,248.5,12600.0,235.815,235.8245,235.3413,235.4265,12600.0
2023-01-09 11:40:00,248.59,249.22,248.56,248.81,14198.0,235.5118,236.1087,235.4834,235.7202,14198.0
2023-01-09 11:50:00,248.86,248.86,248.63,248.74,10507.0,235.7676,235.7676,235.5497,235.6539,10507.0
2023-01-09 12:00:00,248.74,248.74,247.53,248.39,21809.0,235.6539,235.6539,234.5076,235.3223,21809.0
2023-01-09 12:10:00,248.46,248.46,247.51,247.55,12779.0,235.3887,235.3887,234.4886,234.5265,12779.0
2023-01-09 12:20:00,247.39,247.39,246.74,247.11,35025.0,234.3749,234.3749,233.7591,234.1097,35025.0
2023-01-09 12:30:00,246.87,247.11,246.85,246.85,17015.0,233.8823,234.1097,233.8634,233.8634,17015.0
2023-01-09 12:40:00,246.82,247.65,246.82,247.64,33550.0,233.8349,234.6213,233.8349,234.6118,33550.0
2023-01-09 12:50:00,247.71,247.93,247.65,247.88,7584.0,234.6781,234.8865,234.6213,234.8392,7584.0
2023-01-09 13:00:00,247.83,247.83,246.79,247.0,17906.0,234.7918,234.7918,233.8065,234.0055,17906.0
2023-01-09 13:10:00,246.95,247.05,246.53,246.91,52840.0,233.9581,234.0528,233.5602,233.9202,52840.0
2023-01-09 13:20:00,246.87,247.18,246.36,246.64,47039.0,233.8823,234.176,233.3991,233.6644,47039.0
2023-01-09 13:30:00,246.55,246.63,246.32,246.48,18354.0,233.5791,233.6549,233.3612,233.5128,18354.0
2023-01-09 13:40:00,246.48,246.73,245.91,246.73,20252.0,233.5128,233.7497,232.9728,233.7497,20252.0
2023-01-09 13:50:00,246.72,247.2,246.51,247.04,18155.0,233.7402,234.1949,233.5412,234.0434,18155.0
2023-01-09 14:00:00,247.05,247.13,246.21,246.44,5538.0,234.0528,234.1286,233.257,233.4749,5538.0
2023-01-09 14:10:00,246.39,246.41,245.49,245.49,35258.0,233.4276,233.4465,232.5749,232.5749,35258.0
2023-01-09 14:20:00,245.45,245.5,245.03,245.03,14389.0,232.537,232.5844,232.1391,232.1391,14389.0
2023-01-09 14:30:00,245.22,245.26,244.93,245.19,22837.0,232.3191,232.357,232.0444,232.2907,22837.0
2023-01-09 14:40:00,245.25,245.73,245.25,245.54,13149.0,232.3475,232.8023,232.3475,232.6223,13149.0
2023-01-09 14:50:00,245.69,245.71,244.98,244.98,15971.0,232.7644,232.7833,232.0917,232.0917,15971.0
2023-01-09 15:00:00,244.93,245.06,244.79,244.82,9852.0,232.0444,232.1675,231.9117,231.9402,9852.0
2023-01-09 15:10:00,244.79,245.01,244.54,245.0,18363.0,231.9117,232.1202,231.6749,232.1107,18363.0
2023-01-09 15:20:00,245.03,245.87,245.0,245.59,26918.0,232.1391,232.9349,232.1107,232.6696,26918.0
2023-01-09 15:30:00,245.65,245.81,245.38,245.64,22966.0,232.7265,232.8781,232.4707,232.717,22966.0
2023-01-09 15:40:00,245.64,245.9,245.48,245.74,20053.0,232.717,232.9633,232.5654,232.8118,20053.0
2023-01-09 15:50:00,245.79,246.22,245.21,245.24,101913.0,232.8591,233.2665,232.3096,232.3381,101913.0
2023-01-10 09:30:00,246.24,247.73,245.72,247.56,32025.0,233.2854,234.6971,232.7928,234.536,32025.0
2023-01-10 09:40:00,247.56,247.63,246.78,246.94,30264.0,234.536,234.6023,233.797,233.9486,30264.0
2023-01-10 09:50:00,247.06,247.45,246.65,247.36,17954.0,234.0623,234.4318,233.6739,234.3465,17954.0
2023-01-10 10:00:00,247.34,247.34,246.39,246.8,9520.0,234.3276,234.3276,233.4276,233.816,9520.0
2023-01-10 10:10:00,246.79,247.2,246.52,246.53,5510.0,233.8065,234.1949,233.5507,233.5602,5510.0
2023-01-10 10:20:00,246.55,247.45,246.5,247.21,9526.0,233.5791,234.4318,233.5318,234.2044,9526.0
2023-01-10 10:30:00,247.14,247.61,246.68,247.44,35820.0,234.1381,234.5834,233.7023,234.4223,35820.0
2023-01-10 10:40:00,247.53,247.79,247.36,247.71,5874.0,234.5076,234.7539,234.3465,234.6781,5874.0
2023-01-10 10:50:00,247.77,248.81,247.72,248.81,11238.0,234.735,235.7202,234.6876,235.7202,11238.0
2023-01-10 11:00:00,248.62,248.92,248.59,248.67,4678.0,235.5402,235.8245,235.5118,235.5876,4678.0
2023-01-10 11:10:00,248.66,248.66,247.7,247.7,5937.0,235.5781,235.5781,234.6686,234.6686,5937.0
2023-01-10 11:20:00,247.65,247.66,246.33,246.34,4673.0,234.6213,234.6307,233.3707,233.3802,4673.0
2023-01-10 11:30:00,246.62,246.83,246.42,246.58,11220.0,233.6455,233.8444,233.456,233.6076,11220.0
2023-01-10 11:40:00,246.53,246.53,246.25,246.45,2502.0,233.5602,233.5602,233.2949,233.4844,2502.0
2023-01-10 11:50:00,246.3,246.77,246.23,246.54,4703.0,233.3423,233.7876,233.276,233.5697,4703.0
2023-01-10 12:00:00,246.59,246.97,246.15,246.91,12174.0,233.617,233.977,233.2002,233.9202,12174.0
2023-01-10 12:10:00,246.73,246.86,246.17,246.17,4648.0,233.7497,233.8728,233.2191,233.2191,4648.0
2023-01-10 12:20:00,246.12,246.79,246.08,246.63,15160.0,233.1718,233.8065,233.1339,233.6549,15160.0
2023-01-10 12:30:00,246.76,247.2,246.64,247.2,22263.0,233.7781,234.1949,233.6644,234.1949,22263.0
2023-01-10 12:40:00,247.13,247.13,246.61,246.82,20991.0,234.1286,234.1286,233.636,233.8349,20991.0
2023-01-10 12:50:00,246.83,246.83,246.72,246.75,2047.0,233.8444,233.8444,233.7402,233.7686,2047.0
2023-01-10 13:00:00,246.79,247.15,246.79,247.1,4502.0,233.8065,234.1476,233.8065,234.1002,4502.0
2023-01-10 13:10:00,247.03,247.24,246.91,246.94,8851.0,234.0339,234.2328,233.9202,233.9486,8851.0
2023-01-10 13:20:00,246.9,247.07,246.67,246.68,2071.0,233.9107,234.0718,233.6928,233.7023,2071.0
2023-01-10 13:30:00,246.75,247.15,246.65,247.05,9792.0,233.7686,234.1476,233.6739,234.0528,9792.0
2023-01-10 13:40:00,247.05,247.58,247.0,247.37,37588.0,234.0528,234.555,234.0055,234.356,37588.0
2023-01-10 13:50:00,247.38,247.55,247.1,247.54,45242.0,234.3655,234.5265,234.1002,234.5171,45242.0
2023-01-10 14:00:00,247.67,247.91,247.29,247.35,14021.0,234.6402,234.8676,234.2802,234.3371,14021.0
2023-01-10 14:10:00,247.32,247.56,247.18,247.27,18277.0,234.3086,234.536,234.176,234.2613,18277.0
2023-01-10 14:20:00,247.28,247.53,246.94,247.25,19823.0,234.2707,234.5076,233.9486,234.2423,19823.0
2023-01-10 14:30:00,247.26,247.65,247.25,247.65,20820.0,234.2518,234.6213,234.2423,234.6213,20820.0
2023-01-10 14:40:00,247.65,247.98,247.48,247.91,42890.0,234.6213,234.9339,234.4602,234.8676,42890.0
2023-01-10 14:50:00,247.9,248.17,247.47,247.63,39555.0,234.8581,235.1139,234.4507,234.6023,39555.0
2023-01-10 15:00:00,247.59,247.65,246.86,246.95,6185.0,234.5644,234.6213,233.8728,233.9581,6185.0
2023-01-10 15:10:00,247.03,247.48,247.01,247.36,4721.0,234.0339,234.4602,234.0149,234.3465,4721.0
2023-01-10 15:20:00,247.28,247.34,246.78,246.83,8876.0,234.2707,234.3276,233.797,233.8444,8876.0
2023-01-10 15:30:00,246.78,246.97,246.48,246.72,16102.0,233.797,233.977,233.5128,233.7402,16102.0
2023-01-10 15:40:00,246.69,247.27,246.39,247.06,31332.0,233.7118,234.2613,233.4276,234.0623,31332.0
2023-01-10 15:50:00,247.08,247.59,246.95,247.55,66854.0,234.0813,234.5644,233.9581,234.5265,66854.0
2023-01-11 09:30:00,248.63,249.0,247.54,247.55,15847.0,235.5497,235.9002,234.5171,234.5265,15847.0
2023-01-11 09:40:00,247.74,248.35,247.27,247.32,5257.0,234.7065,235.2844,234.2613,234.3086,5257.0
2023-01-11 09:50:00,247.3,247.6,247.16,247.53,3577.0,234.2897,234.5739,234.157,234.5076,3577.0
2023-01-11 10:00:00,247.34,247.83,247.24,247.24,5973.0,234.3276,234.7918,234.2328,234.2328,5973.0
2023-01-11 10:10:00,247.28,247.31,246.62,246.9,9660.0,234.2707,234.2992,233.6455,233.9107,9660.0
2023-01-11 10:20:00,246.86,246.92,246.45,246.57,12587.0,233.8728,233.9297,233.4844,233.5981,12587.0
2023-01-11 10:30:00,246.35,246.68,246.33,246.56,5195.0,233.3897,233.7023,233.3707,233.5886,5195.0
2023-01-11 10:40:00,246.73,246.73,246.41,246.54,5056.0,233.7497,233.7497,233.4465,233.5697,5056.0
2023-01-11 10:50:00,246.54,246.62,245.72,245.86,8196.0,233.5697,233.6455,232.7928,232.9254,8196.0
2023-01-11 11:00:00,245.78,245.89,245.11,245.14,11948.0,232.8496,232.9539,232.2149,232.2433,11948.0
2023-01-11 11:10:00,245.08,245.37,244.75,245.01,13159.0,232.1865,232.4612,231.8738,232.1202,13159.0
2023-01-11 11:20:00,245.18,245.18,244.84,245.12,8052.0,232.2812,232.2812,231.9591,232.2244,8052.0
2023-01-11 11:30:00,245.17,245.41,245.1,245.41,46737.0,232.2717,232.4991,232.2054,232.4991,46737.0
2023-01-11 11:40:00,245.41,245.59,244.9,245.59,30078.0,232.4991,232.6696,232.0159,232.6696,30078.0
2023-01-11 11:50:00,245.5,245.9,245.45,245.78,4654.0,232.5844,232.9633,232.537,232.8496,4654.0
2023-01-11 12:00:00,245.87,246.26,245.87,246.07,15688.0,232.9349,233.3044,232.9349,233.1244,15688.0
2023-01-11 12:10:00,246.17,246.73,246.17,246.67,4040.0,233.2191,233.7497,233.2191,233.6928,4040.0
2023-01-11 12:20:00,246.68,246.99,246.47,246.98,5498.0,233.7023,233.996,233.5033,233.9865,5498.0
2023-01-11 12:30:00,246.79,246.99,246.71,246.97,6869.0,233.8065,233.996,233.7307,233.977,6869.0
2023-01-11 12:40:00,246.95,246.96,246.65,246.79,1991.0,233.9581,233.9676,233.6739,233.8065,1991.0
2023-01-11 12:50:00,246.8,247.03,246.8,246.93,1025.0,233.816,234.0339,233.816,233.9391,1025.0
2023-01-11 13:00:00,246.93,247.03,246.85,246.85,4850.0,233.9391,234.0339,233.8634,233.8634,4850.0
2023-01-11 13:10:00,246.94,247.31,246.94,247.27,6412.0,233.9486,234.2992,233.9486,234.2613,6412.0
2023-01-11 13:20:00,247.37,247.43,247.08,247.38,4472.0,234.356,234.4128,234.0813,234.3655,4472.0
2023-01-11 13:30:00,247.38,247.85,247.27,247.85,9928.0,234.3655,234.8107,234.2613,234.8107,9928.0
2023-01-11 13:40:00,247.82,247.85,247.43,247.54,8377.0,234.7823,234.8107,234.4128,234.5171,8377.0
2023-01-11 13:50:00,247.54,247.57,247.03,247.12,5879.0,234.5171,234.5455,234.0339,234.1192,5879.0
2023-01-11 14:00:00,247.18,247.29,246.78,246.97,24246.0,234.176,234.2802,233.797,233.977,24246.0
2023-01-11 14:10:00,246.96,247.42,246.81,247.41,5937.0,233.9676,234.4034,233.8255,234.3939,5937.0
2023-01-11 14:20:00,247.31,247.5,247.3,247.48,4794.0,234.2992,234.4792,234.2897,234.4602,4794.0
2023-01-11 14:30:00,247.48,247.73,247.47,247.58,3198.0,234.4602,234.6971,234.4507,234.555,3198.0
2023-01-11 14:40:00,247.63,247.98,247.63,247.88,4383.0,234.6023,234.9339,234.6023,234.8392,4383.0
2023-01-11 14:50:00,247.89,248.14,247.8,248.06,8182.0,234.8486,235.0855,234.7634,235.0097,8182.0
2023-01-11 15:00:00,248.1,248.35,248.06,248.12,6410.0,235.0476,235.2844,235.0097,235.0665,6410.0
2023-01-11 15:10:00,248.12,248.24,247.96,248.24,6099.0,235.0665,235.1802,234.915,235.1802,6099.0
2023-01-11 15:20:00,248.25,248.25,247.71,247.79,9586.0,235.1897,235.1897,234.6781,234.7539,9586.0
2023-01-11 15:30:00,247.72,247.72,247.39,247.56,8932.0,234.6876,234.6876,234.3749,234.536,8932.0
2023-01-11 15:40:00,247.56,247.65,247.19,247.65,11397.0,234.536,234.6213,234.1855,234.6213,11397.0
2023-01-11 15:50:00,247.62,248.91,247.45,248.7,85867.0,234.5928,235.815,234.4318,235.616,85867.0
2023-01-12 09:30:00,248.84,248.84,247.32,247.54,12819.0,235.7487,235.7487,234.3086,234.5171,12819.0
2023-01-12 09:40:00,247.33,247.79,247.19,247.6,3756.0,234.3181,234.7539,234.1855,234.5739,3756.0
2023-01-12 09:50:00,247.31,248.39,247.31,248.39,1725.0,234.2992,235.3223,234.2992,235.3223,1725.0
2023-01-12 10:00:00,248.58,248.58,248.0,248.25,5944.0,235.5023,235.5023,234.9529,235.1897,5944.0
2023-01-12 10:10:00,248.23,249.08,248.22,248.85,4633.0,235.1708,235.976,235.1613,235.7581,4633.0
2023-01-12 10:20:00,248.94,248.94,248.34,248.66,3790.0,235.8434,235.8434,235.275,235.5781,3790.0
2023-01-12 10:30:00,248.58,249.0,248.43,248.78,2534.0,235.5023,235.9002,235.3602,235.6918,2534.0
2023-01-12 10:40:00,248.82,248.83,247.78,248.0,4491.0,235.7297,235.7392,234.7444,234.9529,4491.0
2023-01-12 10:50:00,247.89,248.67,247.89,248.2,5550.0,234.8486,235.5876,234.8486,235.1423,5550.0
2023-01-12 11:00:00,248.08,248.38,247.8,248.07,4216.0,235.0286,235.3129,234.7634,235.0192,4216.0
2023-01-12 11:10:00,248.25,248.91,248.24,248.76,11113.0,235.1897,235.815,235.1802,235.6729,11113.0
2023-01-12 11:20:00,248.65,248.76,248.38,248.71,3794.0,235.5687,235.6729,235.3129,235.6255,3794.0
2023-01-12 11:30:00,248.48,248.48,247.94,248.1,4420.0,235.4076,235.4076,234.896,235.0476,4420.0
2023-01-12 11:40:00,248.26,248.68,248.21,248.56,5094.0,235.1992,235.5971,235.1518,235.4834,5094.0
2023-01-12 11:50:00,248.61,248.9,248.59,248.85,4687.0,235.5308,235.8055,235.5118,235.7581,4687.0
2023-01-12 12:00:00,248.83,249.63,248.82,249.63,5262.0,235.7392,236.4971,235.7297,236.4971,5262.0
2023-01-12 12:10:00,249.48,249.86,249.48,249.61,4374.0,236.355,236.715,236.355,236.4782,4374.0
2023-01-12 12:20:00,249.62,249.75,249.31,249.75,3847.0,236.4876,236.6108,236.1939,236.6108,3847.0
2023-01-12 12:30:00,249.61,249.88,249.61,249.62,10120.0,236.4782,236.7339,236.4782,236.4876,10120.0
2023-01-12 12:40:00,249.54,249.82,249.52,249.73,3835.0,236.4118,236.6771,236.3929,236.5918,3835.0
2023-01-12 12:50:00,249.9,250.08,249.73,250.08,9885.0,236.7529,236.9234,236.5918,236.9234,9885.0
2023-01-12 13:00:00,250.08,250.26,249.6,249.7,9139.0,236.9234,237.094,236.4687,236.5634,9139.0
2023-01-12 13:10:00,249.81,250.01,249.81,249.86,1804.0,236.6676,236.8571,236.6676,236.715,1804.0
2023-01-12 13:20:00,249.86,249.91,248.78,248.82,17860.0,236.715,236.7624,235.6918,235.7297,17860.0
2023-01-12 13:30:00,249.04,249.48,248.97,249.47,5873.0,235.9381,236.355,235.8718,236.3455,5873.0
2023-01-12 13:40:00,249.3,249.48,249.26,249.46,1722.0,236.1845,236.355,236.1466,236.336,1722.0
2023-01-12 13:50:00,249.37,249.83,249.37,249.69,3608.0,236.2508,236.6866,236.2508,236.5539,3608.0
2023-01-12 14:00:00,249.78,249.85,249.37,249.37,14722.0,236.6392,236.7055,236.2508,236.2508,14722.0
2023-01-12 14:10:00,249.32,249.41,249.03,249.14,9576.0,236.2034,236.2887,235.9287,236.0329,9576.0
2023-01-12 14:20:00,249.16,249.27,248.89,249.05,3524.0,236.0518,236.156,235.796,235.9476,3524.0
2023-01-12 14:30:00,249.03,249.48,248.98,249.36,5087.0,235.9287,236.355,235.8813,236.2413,5087.0
2023-01-12 14:40:00,249.49,249.58,249.2,249.21,3455.0,236.3645,236.4497,236.0897,236.0992,3455.0
2023-01-12 14:50:00,249.16,249.16,248.52,248.93,2870.0,236.0518,236.0518,235.4455,235.8339,2870.0
2023-01-12 15:00:00,248.96,249.2,248.5,248.63,3242.0,235.8623,236.0897,235.4265,235.5497,3242.0
2023-01-12 15:10:00,248.45,248.48,247.96,247.96,4977.0,235.3792,235.4076,234.915,234.915,4977.0
2023-01-12 15:20:00,248.06,248.14,247.63,247.77,6971.0,235.0097,235.0855,234.6023,234.735,6971.0
2023-01-12 15:30:00,247.83,248.19,247.81,247.98,6839.0,234.7918,235.1329,234.7728,234.9339,6839.0
2023-01-12 15:40:00,247.96,248.12,247.3,247.41,11361.0,234.915,235.0665,234.2897,234.3939,11361.0
2023-01-12 15:50:00,247.44,247.84,247.41,247.7,51336.0,234.4223,234.8013,234.3939,234.6686,51336.0
2023-01-13 09:30:00,243.98,244.98,242.05,242.94,41559.0,231.1443,232.0917,229.3159,230.1591,41559.0
2023-01-13 09:40:00,243.37,244.76,243.06,244.44,13316.0,230.5664,231.8833,230.2727,231.5801,13316.0
2023-01-13 09:50:00,244.41,244.56,243.95,244.2,9936.0,231.5517,231.6938,231.1159,231.3528,9936.0
2023-01-13 10:00:00,244.33,245.33,244.33,245.03,9253.0,231.4759,232.4233,231.4759,232.1391,9253.0
2023-01-13 10:10:00,245.03,245.27,244.79,244.98,11123.0,232.1391,232.3665,231.9117,232.0917,11123.0
2023-01-13 10:20:00,245.19,245.23,244.95,244.97,19619.0,232.2907,232.3286,232.0633,232.0823,19619.0
2023-01-13 10:30:00,244.93,244.97,243.93,244.07,17646.0,232.0444,232.0823,231.097,231.2296,17646.0
2023-01-13 10:40:00,243.97,244.17,243.38,243.73,19498.0,231.1349,231.3243,230.5759,230.9075,19498.0
2023-01-13 10:50:00,243.87,243.9,243.07,243.33,16367.0,231.0401,231.0686,230.2822,230.5285,16367.0
2023-01-13 11:00:00,243.47,243.57,241.75,241.9,18337.0,230.6612,230.7559,229.0317,229.1738,18337.0
2023-01-13 11:10:00,241.9,242.65,241.85,242.3,12447.0,229.1738,229.8843,229.1264,229.5527,12447.0
2023-01-13 11:20:00,242.34,242.99,242.3,242.42,9658.0,229.5906,230.2064,229.5527,229.6664,9658.0
2023-01-13 11:30:00,242.32,242.42,241.98,242.09,14582.0,229.5717,229.6664,229.2496,229.3538,14582.0
2023-01-13 11:40:00,242.16,242.27,241.5,241.62,11741.0,229.4201,229.5243,228.7948,228.9085,11741.0
2023-01-13 11:50:00,241.58,241.63,240.4,240.96,17473.0,228.8706,228.918,227.7527,228.2832,17473.0
2023-01-13 12:00:00,240.98,241.35,240.87,241.27,5207.0,228.3022,228.6527,228.198,228.5769,5207.0
2023-01-13 12:10:00,241.27,241.5,241.24,241.33,7535.0,228.5769,228.7948,228.5485,228.6338,7535.0
2023-01-13 12:20:00,241.25,241.25,240.68,240.68,16132.0,228.558,228.558,228.018,228.018,16132.0
2023-01-13 12:30:00,240.78,240.78,240.41,240.41,12340.0,228.1127,228.1127,227.7622,227.7622,12340.0
2023-01-13 12:40:00,240.31,240.96,240.27,240.96,10506.0,227.6674,228.2832,227.6295,228.2832,10506.0
2023-01-13 12:50:00,240.83,241.26,240.56,240.63,25563.0,228.1601,228.5674,227.9043,227.9706,25563.0
2023-01-13 13:00:00,240.78,240.8,240.34,240.34,13899.0,228.1127,228.1316,227.6958,227.6958,13899.0
2023-01-13 13:10:00,240.34,240.5,239.86,239.91,32441.0,227.6958,227.8474,227.2411,227.2885,32441.0
2023-01-13 13:20:00,239.78,239.92,239.04,239.16,23619.0,227.1653,227.2979,226.4642,226.5779,23619.0
2023-01-13 13:30:00,239.2,239.63,238.89,239.58,17691.0,226.6158,227.0232,226.3221,226.9758,17691.0
2023-01-13 13:40:00,239.58,240.11,239.5,240.0,9399.0,226.9758,227.4779,226.9,227.3737,9399.0
2023-01-13 13:50:00,239.87,239.87,239.52,239.63,16325.0,227.2506,227.2506,226.919,227.0232,16325.0
2023-01-13 14:00:00,239.61,239.82,239.44,239.49,18189.0,227.0042,227.2032,226.8432,226.8906,18189.0
2023-01-13 14:10:00,239.49,239.81,239.49,239.59,15531.0,226.8906,227.1937,226.8906,226.9853,15531.0
2023-01-13 14:20:00,239.5,239.57,239.18,239.2,14792.0,226.9,226.9664,226.5969,226.6158,14792.0
2023-01-13 14:30:00,239.24,239.32,239.1,239.27,12208.0,226.6537,226.7295,226.5211,226.6821,12208.0
2023-01-13 14:40:00,239.23,239.7,239.08,239.51,35492.0,226.6442,227.0895,226.5021,226.9095,35492.0
2023-01-13 14:50:00,239.46,239.51,239.05,239.16,21189.0,226.8621,226.9095,226.4737,226.5779,21189.0
2023-01-13 15:00:00,239.19,239.61,239.17,239.36,53086.0,226.6063,227.0042,226.5874,226.7674,53086.0
2023-01-13 15:10:00,239.33,239.41,239.1,239.14,24100.0,226.739,226.8148,226.5211,226.559,24100.0
2023-01-13 15:20:00,239.15,239.35,239.0,239.08,22719.0,226.5684,226.7579,226.4263,226.5021,22719.0
2023-01-13 15:30:00,239.1,239.5,238.97,239.44,31470.0,226.5211,226.9,226.3979,226.8432,31470.0
2023-01-13 15:40:00,239.47,240.16,239.36,240.16,38443.0,226.8716,227.5253,226.7674,227.5253,38443.0
2023-01-13 15:50:00,240.2,240.5,240.02,240.23,98066.0,227.5632,227.8474,227.3927,227.5916,98066.0
2023-01-17 09:30:00,240.85,241.98,240.35,241.91,40428.0,228.179,229.2496,227.7053,229.1832,40428.0
2023-01-17 09:40:00,242.1,242.59,241.51,241.86,19051.0,229.3632,229.8275,228.8043,229.1359,19051.0
2023-01-17 09:50:00,241.74,242.36,241.4,241.59,32240.0,229.0222,229.6096,228.7001,228.8801,32240.0
2023-01-17 10:00:00,241.56,242.5,241.46,242.33,53181.0,228.8517,229.7422,228.7569,229.5811,53181.0
2023-01-17 10:10:00,242.36,242.36,241.81,241.89,14276.0,229.6096,229.6096,229.0885,229.1643,14276.0
2023-01-17 10:20:00,241.9,242.27,241.4,242.27,23697.0,229.1738,229.5243,228.7001,229.5243,23697.0
2023-01-17 10:30:00,242.21,242.3,241.74,241.79,14764.0,229.4675,229.5527,229.0222,229.0696,14764.0
2023-01-17 10:40:00,241.79,241.79,240.71,240.71,25708.0,229.0696,229.0696,228.0464,228.0464,25708.0
2023-01-17 10:50:00,240.78,240.78,240.33,240.34,12334.0,228.1127,228.1127,227.6864,227.6958,12334.0
2023-01-17 11:00:00,240.28,240.77,239.9,240.69,25841.0,227.639,228.1032,227.279,228.0274,25841.0
2023-01-17 11:10:00,240.68,240.8,240.23,240.45,14861.0,228.018,228.1316,227.5916,227.8001,14861.0
2023-01-17 11:20:00,240.36,240.54,240.29,240.48,10929.0,227.7148,227.8853,227.6485,227.8285,10929.0
2023-01-17 11:30:00,240.47,240.63,240.2,240.26,11395.0,227.819,227.9706,227.5632,227.6201,11395.0
2023-01-17 11:40:00,240.26,240.36,240.15,240.34,10401.0,227.6201,227.7148,227.5158,227.6958,10401.0
2023-01-17 11:50:00,240.34,240.34,240.03,240.08,14397.0,227.6958,227.6958,227.4022,227.4495,14397.0
2023-01-17 12:00:00,240.1,240.7,240.1,240.44,25704.0,227.4685,228.0369,227.4685,227.7906,25704.0
2023-01-17 12:10:00,240.51,240.86,240.36,240.71,12536.0,227.8569,228.1885,227.7148,228.0464,12536.0
2023-01-17 12:20:00,240.71,240.89,240.24,240.28,20162.0,228.0464,228.2169,227.6011,227.639,20162.0
2023-01-17 12:30:00,240.31,241.28,240.31,241.27,15059.0,227.6674,228.5864,227.6674,228.5769,15059.0
2023-01-17 12:40:00,241.27,241.42,241.11,241.23,13266.0,228.5769,228.719,228.4253,228.539,13266.0
2023-01-17 12:50:00,241.23,241.59,241.21,241.59,8595.0,228.539,228.8801,228.5201,228.8801,8595.0
2023-01-17 13:00:00,241.63,241.89,241.59,241.78,11376.0,228.918,229.1643,228.8801,229.0601,11376.0
2023-01-17 13:10:00,241.77,241.87,241.56,241.77,10216.0,229.0506,229.1454,228.8517,229.0506,10216.0
2023-01-17 13:20:00,241.79,242.15,241.75,242.15,8934.0,229.0696,229.4106,229.0317,229.4106,8934.0
2023-01-17 13:30:00,242.11,242.32,241.7,242.32,9237.0,229.3727,229.5717,228.9843,229.5717,9237.0
2023-01-17 13:40:00,242.49,242.49,242.27,242.45,17249.0,229.7327,229.7327,229.5243,229.6948,17249.0
2023-01-17 13:50:00,242.48,242.49,241.99,241.99,12392.0,229.7233,229.7327,229.259,229.259,12392.0
2023-01-17 14:00:00,241.97,242.44,241.97,242.36,9645.0,229.2401,229.6854,229.2401,229.6096,9645.0
2023-01-17 14:10:00,242.37,242.43,241.66,241.81,15395.0,229.619,229.6759,228.9464,229.0885,15395.0
2023-01-17 14:20:00,241.82,241.83,241.4,241.5,8807.0,229.098,229.1075,228.7001,228.7948,8807.0
2023-01-17 14:30:00,241.54,242.24,241.5,242.19,22415.0,228.8327,229.4959,228.7948,229.4485,22415.0
2023-01-17 14:40:00,242.14,242.78,242.13,242.7,11893.0,229.4011,230.0075,229.3917,229.9317,11893.0
2023-01-17 14:50:00,242.69,242.82,242.17,242.28,18251.0,229.9222,230.0454,229.4296,229.5338,18251.0
2023-01-17 15:00:00,242.29,242.49,242.22,242.23,8697.0,229.5433,229.7327,229.4769,229.4864,8697.0
2023-01-17 15:10:00,242.18,242.18,241.78,241.96,11278.0,229.439,229.439,229.0601,229.2306,11278.0
2023-01-17 15:20:00,241.93,241.98,241.78,241.86,10282.0,229.2022,229.2496,229.0601,229.1359,10282.0
2023-01-17 15:30:00,241.86,241.99,241.61,241.66,16133.0,229.1359,229.259,228.899,228.9464,16133.0
2023-01-17 15:40:00,241.66,241.73,241.38,241.42,20231.0,228.9464,229.0127,228.6811,228.719,20231.0
2023-01-17 15:50:00,241.37,241.37,241.05,241.17,78060.0,228.6717,228.6717,228.3685,228.4822,78060.0
2023-01-18 09:30:00,241.2,242.0,240.7,241.76,30987.0,228.5106,229.2685,228.0369,229.0411,30987.0
2023-01-18 09:40:00,241.63,241.77,241.16,241.17,14594.0,228.918,229.0506,228.4727,228.4822,14594.0
2023-01-18 09:50:00,241.06,241.36,240.55,241.36,31858.0,228.378,228.6622,227.8948,228.6622,31858.0
2023-01-18 10:00:00,241.36,241.59,240.91,241.09,30170.0,228.6622,228.8801,228.2359,228.4064,30170.0
2023-01-18 10:10:00,240.97,241.19,240.73,240.81,28793.0,228.2927,228.5011,228.0653,228.1411,28793.0
2023-01-18 10:20:00,240.98,241.49,240.89,241.26,13036.0,228.3022,228.7853,228.2169,228.5674,13036.0
2023-01-18 10:30:00,241.42,241.53,240.61,241.04,8423.0,228.719,228.8232,227.9516,228.359,8423.0
2023-01-18 10:40:00,240.92,241.02,239.89,240.25,19188.0,228.2453,228.3401,227.2695,227.6106,19188.0
2023-01-18 10:50:00,240.15,240.35,239.5,239.9,9820.0,227.5158,227.7053,226.9,227.279,9820.0
2023-01-18 11:00:00,239.77,240.5,239.33,239.62,63390.0,227.1558,227.8474,226.739,227.0137,63390.0
2023-01-18 11:10:00,239.5,239.75,238.82,238.83,8373.0,226.9,227.1369,226.2558,226.2653,8373.0
2023-01-18 11:20:00,238.82,239.21,238.73,239.03,12870.0,226.2558,226.6253,226.1705,226.4548,12870.0
2023-01-18 11:30:00,238.94,239.53,238.56,238.76,48728.0,226.3695,226.9285,226.0095,226.199,48728.0
2023-01-18 11:40:00,238.65,238.86,238.36,238.44,8480.0,226.0948,226.2937,225.82,225.8958,8480.0
2023-01-18 11:50:00,238.52,238.6,238.13,238.48,17431.0,225.9716,226.0474,225.6021,225.9337,17431.0
2023-01-18 12:00:00,238.55,239.53,238.42,239.3,63639.0,226.0,226.9285,225.8769,226.7106,63639.0
2023-01-18 12:10:00,239.23,239.83,239.18,239.61,9775.0,226.6442,227.2127,226.5969,227.0042,9775.0
2023-01-18 12:20:00,239.63,239.72,239.14,239.27,15177.0,227.0232,227.1085,226.559,226.6821,15177.0
2023-01-18 12:30:00,239.24,239.97,239.13,239.7,40169.0,226.6537,227.3453,226.5495,227.0895,40169.0
2023-01-18 12:40:00,239.73,240.0,239.04,239.04,32215.0,227.1179,227.3737,226.4642,226.4642,32215.0
2023-01-18 12:50:00,238.92,239.04,238.09,238.32,7569.0,226.3505,226.4642,225.5642,225.7821,7569.0
2023-01-18 13:00:00,238.31,238.41,237.51,237.55,13882.0,225.7726,225.8674,225.0147,225.0526,13882.0
2023-01-18 13:10:00,237.57,237.77,237.24,237.7,12113.0,225.0716,225.261,224.7589,225.1947,12113.0
2023-01-18 13:20:00,237.55,238.22,237.55,238.22,8816.0,225.0526,225.6874,225.0526,225.6874,8816.0
2023-01-18 13:30:00,238.2,238.3,237.97,238.0,10012.0,225.6684,225.7632,225.4505,225.4789,10012.0
2023-01-18 13:40:00,237.98,238.0,237.54,237.78,8052.0,225.46,225.4789,225.0431,225.2705,8052.0
2023-01-18 13:50:00,237.82,238.12,237.51,237.62,9533.0,225.3084,225.5926,225.0147,225.1189,9533.0
2023-01-18 14:00:00,237.68,238.45,237.67,237.98,16600.0,225.1758,225.9053,225.1663,225.46,16600.0
2023-01-18 14:10:00,238.03,238.18,237.5,237.77,9563.0,225.5074,225.6495,225.0053,225.261,9563.0
2023-01-18 14:20:00,237.78,238.76,237.69,238.53,36098.0,225.2705,226.199,225.1853,225.9811,36098.0
2023-01-18 14:30:00,238.52,238.65,238.08,238.15,11807.0,225.9716,226.0948,225.5547,225.6211,11807.0
2023-01-18 14:40:00,238.1,238.4,238.02,238.24,12497.0,225.5737,225.8579,225.4979,225.7063,12497.0
2023-01-18 14:50:00,238.3,238.4,238.01,238.33,6180.0,225.7632,225.8579,225.4884,225.7916,6180.0
2023-01-18 15:00:00,238.24,238.25,237.77,238.09,20687.0,225.7063,225.7158,225.261,225.5642,20687.0
2023-01-18 15:10:00,238.14,238.61,238.09,238.55,22557.0,225.6116,226.0569,225.5642,226.0,22557.0
2023-01-18 15:20:00,238.49,238.92,238.14,238.14,23120.0,225.9432,226.3505,225.6116,225.6116,23120.0
2023-01-18 15:30:00,238.22,238.63,238.15,238.39,21591.0,225.6874,226.0758,225.6211,225.8484,21591.0
2023-01-18 15:40:00,238.35,238.35,237.54,237.55,31925.0,225.8105,225.8105,225.0431,225.0526,31925.0
2023-01-18 15:50:00,237.5,237.72,236.76,237.01,157263.0,225.0053,225.2137,224.3042,224.541,157263.0
2023-01-19 09:30:00,235.82,236.98,235.44,235.94,29456.0,224.6294,225.7343,224.2674,224.7437,29456.0
2023-01-19 09:40:00,235.8,236.02,235.02,235.15,9717.0,224.6103,224.8199,223.8673,223.9912,9717.0
2023-01-19 09:50:00,234.88,235.23,233.66,233.78,26874.0,223.734,224.0674,222.5719,222.6862,26874.0
2023-01-19 10:00:00,233.73,234.54,233.67,234.43,16009.0,222.6385,223.4101,222.5814,223.3053,16009.0
2023-01-19 10:10:00,234.3,234.6,233.9,234.43,12380.0,223.1815,223.4673,222.8005,223.3053,12380.0
2023-01-19 10:20:00,234.42,234.6,233.45,233.54,26366.0,223.2958,223.4673,222.3718,222.4576,26366.0
2023-01-19 10:30:00,233.6,233.92,232.75,232.85,26176.0,222.5147,222.8195,221.705,221.8003,26176.0
2023-01-19 10:40:00,232.91,233.27,232.83,232.83,10867.0,221.8575,222.2004,221.7813,221.7813,10867.0
2023-01-19 10:50:00,232.83,233.3,232.66,233.28,12416.0,221.7813,222.2289,221.6193,222.2099,12416.0
2023-01-19 11:00:00,233.22,233.45,233.03,233.28,6340.0,222.1527,222.3718,221.9718,222.2099,6340.0
2023-01-19 11:10:00,233.34,233.45,232.59,232.63,11484.0,222.267,222.3718,221.5526,221.5907,11484.0
2023-01-19 11:20:00,232.56,233.09,232.56,232.88,5339.0,221.5241,222.0289,221.5241,221.8289,5339.0
2023-01-19 11:30:00,232.86,233.35,232.85,233.0,12938.0,221.8098,222.2766,221.8003,221.9432,12938.0
2023-01-19 11:40:00,232.95,233.26,232.77,233.26,8344.0,221.8956,222.1908,221.7241,222.1908,8344.0
2023-01-19 11:50:00,233.22,233.26,232.73,232.79,10437.0,222.1527,222.1908,221.686,221.7431,10437.0
2023-01-19 12:00:00,232.82,233.2,232.81,233.16,5555.0,221.7717,222.1337,221.7622,222.0956,5555.0
2023-01-19 12:10:00,233.01,233.74,233.01,233.52,12608.0,221.9527,222.6481,221.9527,222.4385,12608.0
2023-01-19 12:20:00,233.55,233.67,233.24,233.25,4708.0,222.4671,222.5814,222.1718,222.1813,4708.0
2023-01-19 12:30:00,233.32,233.32,232.82,232.82,5097.0,222.248,222.248,221.7717,221.7717,5097.0
2023-01-19 12:40:00,232.86,232.87,232.48,232.86,7594.0,221.8098,221.8194,221.4479,221.8098,7594.0
2023-01-19 12:50:00,232.87,232.88,232.26,232.66,8654.0,221.8194,221.8289,221.2383,221.6193,8654.0
2023-01-19 13:00:00,232.8,233.18,232.71,233.07,9863.0,221.7527,222.1146,221.6669,222.0099,9863.0
2023-01-19 13:10:00,233.04,233.46,232.93,233.39,11169.0,221.9813,222.3814,221.8765,222.3147,11169.0
2023-01-19 13:20:00,233.4,234.17,233.31,233.56,34883.0,222.3242,223.0577,222.2385,222.4766,34883.0
2023-01-19 13:30:00,233.79,234.15,233.78,233.98,13467.0,222.6957,223.0386,222.6862,222.8767,13467.0
2023-01-19 13:40:00,234.12,234.22,233.11,233.23,12528.0,223.01,223.1053,222.048,222.1623,12528.0
2023-01-19 13:50:00,233.15,233.55,233.15,233.53,3993.0,222.0861,222.4671,222.0861,222.448,3993.0
2023-01-19 14:00:00,233.48,233.48,233.0,233.13,5462.0,222.4004,222.4004,221.9432,222.067,5462.0
2023-01-19 14:10:00,233.09,233.56,233.09,233.38,5801.0,222.0289,222.4766,222.0289,222.3052,5801.0
2023-01-19 14:20:00,233.43,233.75,233.42,233.6,5927.0,222.3528,222.6576,222.3433,222.5147,5927.0
2023-01-19 14:30:00,233.57,233.7,233.36,233.65,9721.0,222.4861,222.61,222.2861,222.5623,9721.0
2023-01-19 14:40:00,233.7,233.73,233.12,233.12,14526.0,222.61,222.6385,222.0575,222.0575,14526.0
2023-01-19 14:50:00,233.16,233.5,233.15,233.37,5908.0,222.0956,222.4195,222.0861,222.2956,5908.0
2023-01-19 15:00:00,233.39,233.49,233.1,233.1,10544.0,222.3147,222.4099,222.0384,222.0384,10544.0
2023-01-19 15:10:00,233.14,233.31,233.09,233.25,11610.0,222.0765,222.2385,222.0289,222.1813,11610.0
2023-01-19 15:20:00,233.19,233.27,232.87,232.97,19560.0,222.1242,222.2004,221.8194,221.9146,19560.0
2023-01-19 15:30:00,233.0,233.12,232.76,233.08,21713.0,221.9432,222.0575,221.7146,222.0194,21713.0
2023-01-19 15:40:00,233.09,233.1,232.75,232.8,29956.0,222.0289,222.0384,221.705,221.7527,29956.0
2023-01-19 15:50:00,232.76,232.76,231.48,231.56,127924.0,221.7146,221.7146,220.4953,220.5715,127924.0
2023-01-20 09:30:00,232.11,232.11,228.81,230.0,114127.0,221.0954,221.0954,217.952,219.0855,114127.0
2023-01-20 09:40:00,229.69,229.7,228.26,228.95,39903.0,218.7903,218.7998,217.4281,218.0854,39903.0
2023-01-20 09:50:00,229.06,229.49,228.77,229.15,20615.0,218.1902,218.5997,217.9139,218.2759,20615.0
2023-01-20 10:00:00,229.2,229.95,228.81,229.58,18192.0,218.3235,219.0379,217.952,218.6855,18192.0
2023-01-20 10:10:00,229.49,229.59,228.49,228.49,20955.0,218.5997,218.695,217.6472,217.6472,20955.0
2023-01-20 10:20:00,228.4,229.94,228.27,229.61,16544.0,217.5615,219.0284,217.4376,218.7141,16544.0
2023-01-20 10:30:00,229.68,229.79,229.12,229.12,12360.0,218.7807,218.8855,218.2473,218.2473,12360.0
2023-01-20 10:40:00,229.11,229.23,228.61,228.71,12798.0,218.2378,218.3521,217.7615,217.8568,12798.0
2023-01-20 10:50:00,228.66,229.3,228.66,229.07,14359.0,217.8091,218.4188,217.8091,218.1997,14359.0
2023-01-20 11:00:00,228.99,229.57,228.97,229.33,28608.0,218.1235,218.676,218.1044,218.4473,28608.0
2023-01-20 11:10:00,229.35,229.42,228.68,228.87,10243.0,218.4664,218.5331,217.8282,218.0092,10243.0
2023-01-20 11:20:00,228.9,229.61,228.9,229.42,11412.0,218.0377,218.7141,218.0377,218.5331,11412.0
2023-01-20 11:30:00,229.5,229.95,229.23,229.44,18915.0,218.6093,219.0379,218.3521,218.5521,18915.0
2023-01-20 11:40:00,229.44,229.89,229.32,229.86,8376.0,218.5521,218.9808,218.4378,218.9522,8376.0
2023-01-20 11:50:00,229.86,230.2,229.58,230.1,13043.0,218.9522,219.2761,218.6855,219.1808,13043.0
2023-01-20 12:00:00,230.27,230.56,230.2,230.49,11307.0,219.3427,219.619,219.2761,219.5523,11307.0
2023-01-20 12:10:00,230.49,231.01,230.49,231.01,8455.0,219.5523,220.0476,219.5523,220.0476,8455.0
2023-01-20 12:20:00,231.01,231.25,230.84,231.19,4836.0,220.0476,220.2762,219.8857,220.2191,4836.0
2023-01-20 12:30:00,231.2,231.32,230.55,230.68,9523.0,220.2286,220.3429,219.6094,219.7333,9523.0
2023-01-20 12:40:00,230.67,231.03,230.65,231.03,7026.0,219.7238,220.0667,219.7047,220.0667,7026.0
2023-01-20 12:50:00,231.08,231.44,231.06,231.44,6147.0,220.1143,220.4572,220.0952,220.4572,6147.0
2023-01-20 13:00:00,231.5,231.81,231.48,231.63,15782.0,220.5144,220.8097,220.4953,220.6382,15782.0
2023-01-20 13:10:00,231.64,231.87,231.15,231.48,15280.0,220.6477,220.8668,220.181,220.4953,15280.0
2023-01-20 13:20:00,231.45,231.91,231.43,231.83,10595.0,220.4667,220.9049,220.4477,220.8287,10595.0
2023-01-20 13:30:00,231.89,232.62,231.88,232.56,11043.0,220.8859,221.5812,220.8763,221.5241,11043.0
2023-01-20 13:40:00,232.56,232.63,231.74,232.09,11150.0,221.5241,221.5907,220.743,221.0764,11150.0
2023-01-20 13:50:00,232.21,232.4,232.13,232.3,9255.0,221.1907,221.3717,221.1145,221.2764,9255.0
2023-01-20 14:00:00,232.33,232.41,232.09,232.34,7513.0,221.305,221.3812,221.0764,221.3145,7513.0
2023-01-20 14:10:00,232.34,232.34,232.07,232.15,9126.0,221.3145,221.3145,221.0573,221.1335,9126.0
2023-01-20 14:20:00,232.08,232.2,231.66,231.78,7836.0,221.0668,221.1811,220.6668,220.7811,7836.0
2023-01-20 14:30:00,231.85,232.03,231.69,231.85,8810.0,220.8478,221.0192,220.6953,220.8478,8810.0
2023-01-20 14:40:00,231.88,232.07,231.51,231.58,9816.0,220.8763,221.0573,220.5239,220.5906,9816.0
2023-01-20 14:50:00,231.59,231.86,231.47,231.83,5904.0,220.6001,220.8573,220.4858,220.8287,5904.0
2023-01-20 15:00:00,231.88,232.2,231.88,232.08,9769.0,220.8763,221.1811,220.8763,221.0668,9769.0
2023-01-20 15:10:00,232.0,232.64,231.96,232.58,7509.0,220.9906,221.6003,220.9525,221.5431,7509.0
2023-01-20 15:20:00,232.55,232.67,232.08,232.33,17183.0,221.5145,221.6288,221.0668,221.305,17183.0
2023-01-20 15:30:00,232.41,232.58,232.12,232.43,40902.0,221.3812,221.5431,221.1049,221.4002,40902.0
2023-01-20 15:40:00,232.43,232.49,232.06,232.25,33095.0,221.4002,221.4574,221.0478,221.2288,33095.0
2023-01-20 15:50:00,232.24,232.71,232.04,232.68,117673.0,221.2192,221.6669,221.0287,221.6384,117673.0
2023-01-23 09:30:00,232.79,233.0,231.71,232.26,19747.0,221.7431,221.9432,220.7144,221.2383,19747.0
2023-01-23 09:40:00,232.45,233.43,232.36,233.41,7900.0,221.4193,222.3528,221.3336,222.3337,7900.0
2023-01-23 09:50:00,233.28,233.64,233.16,233.51,4938.0,222.2099,222.5528,222.0956,222.429,4938.0
2023-01-23 10:00:00,233.5,233.5,232.69,233.17,6156.0,222.4195,222.4195,221.6479,222.1051,6156.0
2023-01-23 10:10:00,233.0,233.53,232.83,232.95,7398.0,221.9432,222.448,221.7813,221.8956,7398.0
2023-01-23 10:20:00,233.04,233.8,232.73,233.8,14797.0,221.9813,222.7052,221.686,222.7052,14797.0
2023-01-23 10:30:00,233.63,234.11,233.63,233.86,14479.0,222.5433,223.0005,222.5433,222.7624,14479.0
2023-01-23 10:40:00,233.86,234.1,233.12,233.26,174451.0,222.7624,222.991,222.0575,222.1908,174451.0
2023-01-23 10:50:00,233.27,233.56,233.09,233.09,19295.0,222.2004,222.4766,222.0289,222.0289,19295.0
2023-01-23 11:00:00,233.17,234.07,232.87,234.04,35220.0,222.1051,222.9624,221.8194,222.9338,35220.0
2023-01-23 11:10:00,234.04,234.18,233.75,234.03,21707.0,222.9338,223.0672,222.6576,222.9243,21707.0
2023-01-23 11:20:00,234.05,234.14,233.54,233.65,20103.0,222.9434,223.0291,222.4576,222.5623,20103.0
2023-01-23 11:30:00,233.63,233.78,233.08,233.28,17545.0,222.5433,222.6862,222.0194,222.2099,17545.0
2023-01-23 11:40:00,233.28,233.42,232.87,232.92,13513.0,222.2099,222.3433,221.8194,221.867,13513.0
2023-01-23 11:50:00,232.95,233.23,232.56,233.15,13589.0,221.8956,222.1623,221.5241,222.0861,13589.0
2023-01-23 12:00:00,233.09,233.09,232.35,232.4,12858.0,222.0289,222.0289,221.324,221.3717,12858.0
2023-01-23 12:10:00,232.23,232.54,232.19,232.49,12498.0,221.2097,221.505,221.1716,221.4574,12498.0
2023-01-23 12:20:00,232.42,232.67,232.25,232.65,7511.0,221.3907,221.6288,221.2288,221.6098,7511.0
2023-01-23 12:30:00,232.67,233.3,232.67,233.25,3525.0,221.6288,222.2289,221.6288,222.1813,3525.0
2023-01-23 12:40:00,233.24,233.31,233.17,233.2,3489.0,222.1718,222.2385,222.1051,222.1337,3489.0
2023-01-23 12:50:00,233.2,233.4,233.06,233.3,3513.0,222.1337,222.3242,222.0003,222.2289,3513.0
2023-01-23 13:00:00,233.32,233.59,233.11,233.31,4724.0,222.248,222.5052,222.048,222.2385,4724.0
2023-01-23 13:10:00,233.3,233.34,232.8,232.93,3176.0,222.2289,222.267,221.7527,221.8765,3176.0
2023-01-23 13:20:00,232.96,233.02,232.36,232.46,9253.0,221.9051,221.9622,221.3336,221.4288,9253.0
2023-01-23 13:30:00,232.49,232.94,232.23,232.94,12153.0,221.4574,221.886,221.2097,221.886,12153.0
2023-01-23 13:40:00,232.99,233.51,232.98,233.42,8265.0,221.9337,222.429,221.9241,222.3433,8265.0
2023-01-23 13:50:00,233.48,233.72,233.41,233.64,6575.0,222.4004,222.629,222.3337,222.5528,6575.0
2023-01-23 14:00:00,233.51,233.51,232.8,232.87,6558.0,222.429,222.429,221.7527,221.8194,6558.0
2023-01-23 14:10:00,232.83,232.95,232.56,232.61,11848.0,221.7813,221.8956,221.5241,221.5717,11848.0
2023-01-23 14:20:00,232.44,232.44,231.89,231.9,7638.0,221.4098,221.4098,220.8859,220.8954,7638.0
2023-01-23 14:30:00,231.92,232.31,231.89,231.96,6858.0,220.9144,221.2859,220.8859,220.9525,6858.0
2023-01-23 14:40:00,231.91,232.18,231.77,231.87,10162.0,220.9049,221.1621,220.7716,220.8668,10162.0
2023-01-23 14:50:00,231.81,231.93,231.56,231.79,9400.0,220.8097,220.924,220.5715,220.7906,9400.0
2023-01-23 15:00:00,231.89,232.12,231.84,232.02,4930.0,220.8859,221.1049,220.8382,221.0097,4930.0
2023-01-23 15:10:00,232.01,232.47,232.01,232.24,5743.0,221.0002,221.4383,221.0002,221.2192,5743.0
2023-01-23 15:20:00,232.21,232.47,232.02,232.16,7921.0,221.1907,221.4383,221.0097,221.143,7921.0
2023-01-23 15:30:00,232.18,232.42,232.05,232.42,10811.0,221.1621,221.3907,221.0383,221.3907,10811.0
2023-01-23 15:40:00,232.43,232.54,232.11,232.45,11372.0,221.4002,221.505,221.0954,221.4193,11372.0
2023-01-23 15:50:00,232.42,232.73,232.22,232.38,83908.0,221.3907,221.686,221.2002,221.3526,83908.0
2023-01-24 09:30:00,232.0,235.0,230.81,230.82,15723.0,220.9906,223.8483,219.8571,219.8666,15723.0
2023-01-24 09:40:00,230.8,233.44,230.48,233.26,18552.0,219.8476,222.3623,219.5428,222.1908,18552.0
2023-01-24 09:50:00,233.37,233.86,231.51,231.76,30973.0,222.2956,222.7624,220.5239,220.762,30973.0
2023-01-24 10:00:00,231.5,231.67,230.82,231.54,19727.0,220.5144,220.6763,219.8666,220.5525,19727.0
2023-01-24 10:10:00,231.41,231.93,231.18,231.25,25271.0,220.4286,220.924,220.2095,220.2762,25271.0
2023-01-24 10:20:00,231.08,231.48,231.04,231.29,15042.0,220.1143,220.4953,220.0762,220.3143,15042.0
2023-01-24 10:30:00,231.29,232.07,231.29,232.07,33087.0,220.3143,221.0573,220.3143,221.0573,33087.0
2023-01-24 10:40:00,232.09,232.25,231.72,231.72,36776.0,221.0764,221.2288,220.7239,220.7239,36776.0
2023-01-24 10:50:00,231.81,232.06,231.74,231.98,32723.0,220.8097,221.0478,220.743,220.9716,32723.0
2023-01-24 11:00:00,232.01,233.12,232.0,232.87,19372.0,221.0002,222.0575,220.9906,221.8194,19372.0
2023-01-24 11:10:00,232.96,232.96,232.45,232.52,11762.0,221.9051,221.9051,221.4193,221.486,11762.0
2023-01-24 11:20:00,232.5,233.2,232.49,233.2,11896.0,221.4669,222.1337,221.4574,222.1337,11896.0
2023-01-24 11:30:00,233.21,233.34,232.51,232.65,8365.0,222.1432,222.267,221.4764,221.6098,8365.0
2023-01-24 11:40:00,232.65,232.96,232.63,232.87,4270.0,221.6098,221.9051,221.5907,221.8194,4270.0
2023-01-24 11:50:00,232.88,233.07,232.42,232.69,10297.0,221.8289,222.0099,221.3907,221.6479,10297.0
2023-01-24 12:00:00,232.59,232.81,232.09,232.81,8462.0,221.5526,221.7622,221.0764,221.7622,8462.0
2023-01-24 12:10:00,232.9,232.97,232.6,232.82,3744.0,221.8479,221.9146,221.5622,221.7717,3744.0
2023-01-24 12:20:00,232.84,232.95,232.5,232.88,10225.0,221.7908,221.8956,221.4669,221.8289,10225.0
2023-01-24 12:30:00,232.89,233.28,232.66,233.1,19467.0,221.8384,222.2099,221.6193,222.0384,19467.0
2023-01-24 12:40:00,233.09,233.2,232.94,233.15,8895.0,222.0289,222.1337,221.886,222.0861,8895.0
2023-01-24 12:50:00,233.15,233.15,232.67,233.1,9706.0,222.0861,222.0861,221.6288,222.0384,9706.0
2023-01-24 13:00:00,233.04,233.51,232.82,233.48,11447.0,221.9813,222.429,221.7717,222.4004,11447.0
2023-01-24 13:10:00,233.57,233.78,233.24,233.38,5220.0,222.4861,222.6862,222.1718,222.3052,5220.0
2023-01-24 13:20:00,233.46,233.48,233.02,233.43,8870.0,222.3814,222.4004,221.9622,222.3528,8870.0
2023-01-24 13:30:00,233.37,233.83,233.32,233.62,7837.0,222.2956,222.7338,222.248,222.5338,7837.0
2023-01-24 13:40:00,233.57,233.87,233.57,233.79,7932.0,222.4861,222.7719,222.4861,222.6957,7932.0
2023-01-24 13:50:00,233.76,234.1,233.65,233.65,9168.0,222.6671,222.991,222.5623,222.5623,9168.0
2023-01-24 14:00:00,233.7,233.85,233.31,233.37,11211.0,222.61,222.7528,222.2385,222.2956,11211.0
2023-01-24 14:10:00,233.39,233.82,233.39,233.75,11145.0,222.3147,222.7243,222.3147,222.6576,11145.0
2023-01-24 14:20:00,233.73,233.77,233.62,233.71,15719.0,222.6385,222.6766,222.5338,222.6195,15719.0
2023-01-24 14:30:00,233.71,234.07,233.66,234.07,15879.0,222.6195,222.9624,222.5719,222.9624,15879.0
2023-01-24 14:40:00,234.09,234.24,233.89,233.89,18298.0,222.9815,223.1243,222.7909,222.7909,18298.0
2023-01-24 14:50:00,233.9,234.6,233.84,234.56,16770.0,222.8005,223.4673,222.7433,223.4292,16770.0
2023-01-24 15:00:00,234.58,234.77,234.34,234.36,8622.0,223.4482,223.6292,223.2196,223.2386,8622.0
2023-01-24 15:10:00,234.36,234.43,233.83,234.3,27918.0,223.2386,223.3053,222.7338,223.1815,27918.0
2023-01-24 15:20:00,234.27,235.08,234.25,235.07,26672.0,223.1529,223.9245,223.1339,223.915,26672.0
2023-01-24 15:30:00,235.04,235.09,234.5,234.59,20817.0,223.8864,223.934,223.372,223.4577,20817.0
2023-01-24 15:40:00,234.58,234.88,234.15,234.73,42514.0,223.4482,223.734,223.0386,223.5911,42514.0
2023-01-24 15:50:00,234.68,235.72,234.67,235.44,93136.0,223.5435,224.5341,223.5339,224.2674,93136.0
2023-01-25 09:30:00,224.86,227.86,220.33,225.65,148302.0,214.1895,217.0471,209.8744,214.942,148302.0
2023-01-25 09:40:00,225.67,227.65,225.35,226.85,89571.0,214.961,216.8471,214.6562,216.085,89571.0
2023-01-25 09:50:00,226.77,226.92,225.09,226.33,64145.0,216.0088,216.1517,214.4085,215.5897,64145.0
2023-01-25 10:00:00,226.32,228.53,226.27,227.57,88755.0,215.5802,217.6853,215.5325,216.7709,88755.0
2023-01-25 10:10:00,227.6,227.67,224.5,224.5,66176.0,216.7994,216.8661,213.8465,213.8465,66176.0
2023-01-25 10:20:00,224.52,224.89,223.26,223.38,46680.0,213.8656,214.218,212.6654,212.7797,46680.0
2023-01-25 10:30:00,223.55,224.18,223.37,223.61,66024.0,212.9416,213.5417,212.7702,212.9988,66024.0
2023-01-25 10:40:00,223.5,225.33,223.49,225.22,40147.0,212.894,214.6372,212.8845,214.5324,40147.0
2023-01-25 10:50:00,225.21,225.21,224.18,224.53,37666.0,214.5229,214.5229,213.5417,213.8751,37666.0
2023-01-25 11:00:00,224.48,225.52,224.31,225.52,35896.0,213.8275,214.8181,213.6656,214.8181,35896.0
2023-01-25 11:10:00,225.5,226.75,224.95,226.53,55369.0,214.7991,215.9898,214.2752,215.7802,55369.0
2023-01-25 11:20:00,226.53,227.65,226.52,227.52,44632.0,215.7802,216.8471,215.7707,216.7232,44632.0
2023-01-25 11:30:00,227.39,227.44,226.46,226.91,29270.0,216.5994,216.647,215.7135,216.1422,29270.0
2023-01-25 11:40:00,226.73,227.09,226.57,227.07,21832.0,215.9707,216.3136,215.8183,216.2946,21832.0
2023-01-25 11:50:00,227.16,228.16,227.16,227.72,20619.0,216.3803,217.3329,216.3803,216.9137,20619.0
2023-01-25 12:00:00,227.9,228.26,227.33,227.72,25739.0,217.0852,217.4281,216.5422,216.9137,25739.0
2023-01-25 12:10:00,227.71,228.48,227.71,228.35,20472.0,216.9042,217.6377,216.9042,217.5138,20472.0
2023-01-25 12:20:00,228.27,229.13,228.22,228.32,30062.0,217.4376,218.2568,217.39,217.4853,30062.0
2023-01-25 12:30:00,228.37,228.93,228.36,228.57,12035.0,217.5329,218.0663,217.5234,217.7234,12035.0
2023-01-25 12:40:00,228.56,229.0,228.0,228.13,23664.0,217.7139,218.133,217.1805,217.3043,23664.0
2023-01-25 12:50:00,227.88,228.25,227.72,228.02,15455.0,217.0661,217.4186,216.9137,217.1995,15455.0
2023-01-25 13:00:00,228.02,228.59,227.7,228.48,10143.0,217.1995,217.7425,216.8947,217.6377,10143.0
2023-01-25 13:10:00,228.42,228.67,227.02,227.02,25343.0,217.5805,217.8187,216.247,216.247,25343.0
2023-01-25 13:20:00,227.02,227.53,226.86,227.22,29395.0,216.247,216.7328,216.0946,216.4375,29395.0
2023-01-25 13:30:00,227.4,227.52,226.99,227.2,11167.0,216.6089,216.7232,216.2184,216.4184,11167.0
2023-01-25 13:40:00,227.22,227.7,226.94,227.64,14861.0,216.4375,216.8947,216.1708,216.8375,14861.0
2023-01-25 13:50:00,227.59,228.25,227.48,227.99,38060.0,216.7899,217.4186,216.6851,217.1709,38060.0
2023-01-25 14:00:00,228.04,228.56,227.81,227.88,21396.0,217.2186,217.7139,216.9995,217.0661,21396.0
2023-01-25 14:10:00,227.91,228.12,227.59,227.9,13117.0,217.0947,217.2948,216.7899,217.0852,13117.0
2023-01-25 14:20:00,227.84,228.02,227.22,227.88,28946.0,217.028,217.1995,216.4375,217.0661,28946.0
2023-01-25 14:30:00,227.87,228.3,227.76,228.24,17578.0,217.0566,217.4662,216.9518,217.4091,17578.0
2023-01-25 14:40:00,228.24,228.89,228.16,228.52,30943.0,217.4091,218.0282,217.3329,217.6758,30943.0
2023-01-25 14:50:00,228.44,228.44,227.71,227.88,36094.0,217.5996,217.5996,216.9042,217.0661,36094.0
2023-01-25 15:00:00,227.97,228.03,226.99,227.12,48119.0,217.1519,217.209,216.2184,216.3422,48119.0
2023-01-25 15:10:00,227.09,227.35,226.93,227.18,47116.0,216.3136,216.5613,216.1612,216.3994,47116.0
2023-01-25 15:20:00,227.21,227.28,226.92,227.11,26183.0,216.4279,216.4946,216.1517,216.3327,26183.0
2023-01-25 15:30:00,227.18,227.52,226.97,227.07,31746.0,216.3994,216.7232,216.1993,216.2946,31746.0
2023-01-25 15:40:00,227.07,227.13,226.41,226.57,60453.0,216.2946,216.3517,215.6659,215.8183,60453.0
2023-01-25 15:50:00,226.58,227.1,226.1,226.91,145770.0,215.8278,216.3232,215.3706,216.1422,145770.0
2023-01-26 09:30:00,227.0,227.99,223.41,224.47,54377.0,216.2279,217.1709,212.8083,213.818,54377.0
2023-01-26 09:40:00,224.69,225.61,223.43,223.65,24272.0,214.0275,214.9039,212.8273,213.0369,24272.0
2023-01-26 09:50:00,223.73,225.96,223.71,224.84,25235.0,213.1131,215.2373,213.094,214.1704,25235.0
2023-01-26 10:00:00,225.04,226.34,224.7,226.3,36393.0,214.3609,215.5992,214.0371,215.5611,36393.0
2023-01-26 10:10:00,226.41,227.94,226.4,227.47,21542.0,215.6659,217.1233,215.6564,216.6756,21542.0
2023-01-26 10:20:00,227.58,227.58,227.0,227.34,19538.0,216.7804,216.7804,216.2279,216.5518,19538.0
2023-01-26 10:30:00,227.15,227.7,226.94,227.09,25120.0,216.3708,216.8947,216.1708,216.3136,25120.0
2023-01-26 10:40:00,227.2,228.01,227.19,227.75,14243.0,216.4184,217.19,216.4089,216.9423,14243.0
2023-01-26 10:50:00,227.85,227.87,226.93,227.28,15629.0,217.0376,217.0566,216.1612,216.4946,15629.0
2023-01-26 11:00:00,227.1,228.28,226.94,228.22,15549.0,216.3232,217.4472,216.1708,217.39,15549.0
2023-01-26 11:10:00,228.32,228.7,228.1,228.47,13414.0,217.4853,217.8472,217.2757,217.6282,13414.0
2023-01-26 11:20:00,228.37,228.66,227.87,228.61,16032.0,217.5329,217.8091,217.0566,217.7615,16032.0
2023-01-26 11:30:00,228.74,229.0,228.44,228.54,12134.0,217.8853,218.133,217.5996,217.6948,12134.0
2023-01-26 11:40:00,228.59,228.95,228.26,228.76,9532.0,217.7425,218.0854,217.4281,217.9044,9532.0
2023-01-26 11:50:00,228.78,228.78,228.17,228.68,9916.0,217.9234,217.9234,217.3424,217.8282,9916.0
2023-01-26 12:00:00,228.67,228.92,228.6,228.79,9569.0,217.8187,218.0568,217.752,217.933,9569.0
2023-01-26 12:10:00,228.93,228.93,228.47,228.54,8342.0,218.0663,218.0663,217.6282,217.6948,8342.0
2023-01-26 12:20:00,228.59,228.84,228.41,228.59,9281.0,217.7425,217.9806,217.571,217.7425,9281.0
2023-01-26 12:30:00,228.52,228.63,228.37,228.57,6398.0,217.6758,217.7806,217.5329,217.7234,6398.0
2023-01-26 12:40:00,228.7,228.92,228.33,228.62,15643.0,217.8472,218.0568,217.4948,217.771,15643.0
2023-01-26 12:50:00,228.86,229.44,228.77,229.29,12132.0,217.9996,218.5521,217.9139,218.4092,12132.0
2023-01-26 13:00:00,229.29,229.67,229.21,229.4,18911.0,218.4092,218.7712,218.333,218.514,18911.0
2023-01-26 13:10:00,229.48,229.48,229.11,229.14,8047.0,218.5902,218.5902,218.2378,218.2664,8047.0
2023-01-26 13:20:00,229.14,229.26,228.73,228.74,8736.0,218.2664,218.3807,217.8758,217.8853,8736.0
2023-01-26 13:30:00,228.84,229.12,228.71,229.12,9234.0,217.9806,218.2473,217.8568,218.2473,9234.0
2023-01-26 13:40:00,229.11,229.44,229.1,229.23,7297.0,218.2378,218.5521,218.2283,218.3521,7297.0
2023-01-26 13:50:00,229.22,229.36,228.97,229.31,9872.0,218.3426,218.4759,218.1044,218.4283,9872.0
2023-01-26 14:00:00,229.33,229.5,229.08,229.37,15337.0,218.4473,218.6093,218.2092,218.4854,15337.0
2023-01-26 14:10:00,229.46,229.46,229.18,229.28,9371.0,218.5712,218.5712,218.3045,218.3997,9371.0
2023-01-26 14:20:00,229.22,229.69,229.1,229.2,20495.0,218.3426,218.7903,218.2283,218.3235,20495.0
2023-01-26 14:30:00,229.21,229.89,229.2,229.78,18846.0,218.333,218.9808,218.3235,218.876,18846.0
2023-01-26 14:40:00,229.74,229.95,229.26,229.32,9640.0,218.8379,219.0379,218.3807,218.4378,9640.0
2023-01-26 14:50:00,229.23,229.27,228.79,228.86,11367.0,218.3521,218.3902,217.933,217.9996,11367.0
2023-01-26 15:00:00,228.91,229.1,228.76,228.81,20359.0,218.0473,218.2283,217.9044,217.952,20359.0
2023-01-26 15:10:00,228.79,229.05,228.77,228.98,17292.0,217.933,218.1806,217.9139,218.1139,17292.0
2023-01-26 15:20:00,228.93,228.93,228.42,228.42,12931.0,218.0663,218.0663,217.5805,217.5805,12931.0
2023-01-26 15:30:00,228.4,228.4,227.67,227.74,31271.0,217.5615,217.5615,216.8661,216.9328,31271.0
2023-01-26 15:40:00,227.69,227.81,227.2,227.71,29571.0,216.8852,216.9995,216.4184,216.9042,29571.0
2023-01-26 15:50:00,227.89,228.37,227.77,228.11,121762.0,217.0757,217.5329,216.9614,217.2852,121762.0
2023-01-27 09:30:00,227.36,227.92,226.02,227.12,48669.0,216.5708,217.1043,215.2944,216.3422,48669.0
2023-01-27 09:40:00,227.17,227.93,226.97,227.1,17331.0,216.3898,217.1138,216.1993,216.3232,17331.0
2023-01-27 09:50:00,227.11,228.08,227.11,228.08,24190.0,216.3327,217.2567,216.3327,217.2567,24190.0
2023-01-27 10:00:00,228.08,229.13,227.49,228.91,22615.0,217.2567,218.2568,216.6947,218.0473,22615.0
2023-01-27 10:10:00,228.83,228.99,228.11,228.26,18491.0,217.9711,218.1235,217.2852,217.4281,18491.0
2023-01-27 10:20:00,228.27,228.49,227.91,228.15,14241.0,217.4376,217.6472,217.0947,217.3233,14241.0
2023-01-27 10:30:00,228.16,228.28,227.9,228.19,20418.0,217.3329,217.4472,217.0852,217.3614,20418.0
2023-01-27 10:40:00,228.16,228.24,227.74,227.74,32774.0,217.3329,217.4091,216.9328,216.9328,32774.0
2023-01-27 10:50:00,227.63,227.98,227.18,227.92,15497.0,216.828,217.1614,216.3994,217.1043,15497.0
2023-01-27 11:00:00,227.91,227.98,227.32,227.32,14734.0,217.0947,217.1614,216.5327,216.5327,14734.0
2023-01-27 11:10:00,227.24,227.28,226.83,227.14,14031.0,216.4565,216.4946,216.066,216.3613,14031.0
2023-01-27 11:20:00,227.09,228.0,226.97,227.55,13978.0,216.3136,217.1805,216.1993,216.7518,13978.0
2023-01-27 11:30:00,227.52,228.19,227.49,227.95,7003.0,216.7232,217.3614,216.6947,217.1328,7003.0
2023-01-27 11:40:00,227.91,228.09,227.81,227.99,11039.0,217.0947,217.2662,216.9995,217.1709,11039.0
2023-01-27 11:50:00,227.93,227.93,227.45,227.45,9266.0,217.1138,217.1138,216.6566,216.6566,9266.0
2023-01-27 12:00:00,227.41,227.41,226.56,226.73,39591.0,216.6185,216.6185,215.8088,215.9707,39591.0
2023-01-27 12:10:00,226.87,226.99,226.55,226.71,9937.0,216.1041,216.2184,215.7993,215.9517,9937.0
2023-01-27 12:20:00,226.72,226.78,226.51,226.77,8529.0,215.9612,216.0183,215.7612,216.0088,8529.0
2023-01-27 12:30:00,226.72,227.1,226.72,227.1,4674.0,215.9612,216.3232,215.9612,216.3232,4674.0
2023-01-27 12:40:00,227.1,227.11,226.79,226.86,8822.0,216.3232,216.3327,216.0279,216.0946,8822.0
2023-01-27 12:50:00,226.86,227.32,226.86,227.12,5233.0,216.0946,216.5327,216.0946,216.3422,5233.0
2023-01-27 13:00:00,227.11,227.18,226.47,226.85,9128.0,216.3327,216.3994,215.7231,216.085,9128.0
2023-01-27 13:10:00,226.73,226.79,226.51,226.75,10285.0,215.9707,216.0279,215.7612,215.9898,10285.0
2023-01-27 13:20:00,226.86,226.86,226.62,226.78,7531.0,216.0946,216.0946,215.8659,216.0183,7531.0
2023-01-27 13:30:00,226.63,226.9,226.63,226.85,7017.0,215.8755,216.1327,215.8755,216.085,7017.0
2023-01-27 13:40:00,226.81,226.82,226.05,226.06,11576.0,216.0469,216.0564,215.323,215.3325,11576.0
2023-01-27 13:50:00,226.05,226.63,226.05,226.52,6824.0,215.323,215.8755,215.323,215.7707,6824.0
2023-01-27 14:00:00,226.53,227.15,226.51,226.98,28247.0,215.7802,216.3708,215.7612,216.2089,28247.0
2023-01-27 14:10:00,226.98,227.32,226.98,227.32,14065.0,216.2089,216.5327,216.2089,216.5327,14065.0
2023-01-27 14:20:00,227.31,227.77,227.3,227.69,22207.0,216.5232,216.9614,216.5137,216.8852,22207.0
2023-01-27 14:30:00,227.73,228.21,227.73,228.21,23270.0,216.9233,217.3805,216.9233,217.3805,23270.0
2023-01-27 14:40:00,228.25,228.46,228.18,228.41,9757.0,217.4186,217.6186,217.3519,217.571,9757.0
2023-01-27 14:50:00,228.46,228.81,228.41,228.63,18537.0,217.6186,217.952,217.571,217.7806,18537.0
2023-01-27 15:00:00,228.64,228.66,227.93,228.0,19996.0,217.7901,217.8091,217.1138,217.1805,19996.0
2023-01-27 15:10:00,227.92,227.97,227.34,227.5,14316.0,217.1043,217.1519,216.5518,216.7042,14316.0
2023-01-27 15:20:00,227.54,227.54,227.13,227.5,17864.0,216.7423,216.7423,216.3517,216.7042,17864.0
2023-01-27 15:30:00,227.52,227.76,227.26,227.62,17130.0,216.7232,216.9518,216.4756,216.8185,17130.0
2023-01-27 15:40:00,227.62,227.67,227.22,227.38,37571.0,216.8185,216.8661,216.4375,216.5899,37571.0
2023-01-27 15:50:00,227.35,227.52,227.1,227.49,77982.0,216.5613,216.7232,216.3232,216.6947,77982.0
2023-01-30 09:30:00,228.65,228.87,226.37,228.61,35265.0,217.7996,218.0092,215.6278,217.7615,35265.0
2023-01-30 09:40:00,228.69,229.0,228.24,228.29,16106.0,217.8377,218.133,217.4091,217.4567,16106.0
2023-01-30 09:50:00,228.33,229.21,228.32,228.98,8520.0,217.4948,218.333,217.4853,218.1139,8520.0
2023-01-30 10:00:00,229.1,229.48,228.93,229.29,10987.0,218.2283,218.5902,218.0663,218.4092,10987.0
2023-01-30 10:10:00,229.41,229.64,228.98,229.19,10729.0,218.5235,218.7426,218.1139,218.314,10729.0
2023-01-30 10:20:00,229.29,229.88,229.17,229.88,13612.0,218.4092,218.9712,218.2949,218.9712,13612.0
2023-01-30 10:30:00,229.92,230.07,229.6,229.97,12591.0,219.0093,219.1522,218.7045,219.057,12591.0
2023-01-30 10:40:00,230.03,230.1,229.15,229.25,12956.0,219.1141,219.1808,218.2759,218.3711,12956.0
2023-01-30 10:50:00,229.21,229.24,228.44,228.75,11409.0,218.333,218.3616,217.5996,217.8949,11409.0
2023-01-30 11:00:00,228.75,228.78,228.28,228.42,9366.0,217.8949,217.9234,217.4472,217.5805,9366.0
2023-01-30 11:10:00,228.45,228.92,228.43,228.69,15181.0,217.6091,218.0568,217.59,217.8377,15181.0
2023-01-30 11:20:00,228.65,228.79,228.1,228.13,9887.0,217.7996,217.933,217.2757,217.3043,9887.0
2023-01-30 11:30:00,228.1,228.3,228.08,228.2,4921.0,217.2757,217.4662,217.2567,217.371,4921.0
2023-01-30 11:40:00,228.25,228.5,227.97,228.27,7762.0,217.4186,217.6567,217.1519,217.4376,7762.0
2023-01-30 11:50:00,228.42,228.67,228.08,228.67,7413.0,217.5805,217.8187,217.2567,217.8187,7413.0
2023-01-30 12:00:00,228.67,228.9,228.61,228.86,11369.0,217.8187,218.0377,217.7615,217.9996,11369.0
2023-01-30 12:10:00,228.91,229.39,228.91,229.19,16870.0,218.0473,218.5045,218.0473,218.314,16870.0
2023-01-30 12:20:00,229.19,229.2,228.86,229.03,11823.0,218.314,218.3235,217.9996,218.1616,11823.0
2023-01-30 12:30:00,229.04,229.12,228.91,229.01,4997.0,218.1711,218.2473,218.0473,218.1425,4997.0
2023-01-30 12:40:00,229.01,229.06,228.78,228.9,10693.0,218.1425,218.1902,217.9234,218.0377,10693.0
2023-01-30 12:50:00,228.89,228.98,228.75,228.94,10981.0,218.0282,218.1139,217.8949,218.0758,10981.0
2023-01-30 13:00:00,228.91,228.96,228.78,228.8,15588.0,218.0473,218.0949,217.9234,217.9425,15588.0
2023-01-30 13:10:00,228.87,230.06,228.86,229.99,15149.0,218.0092,219.1427,217.9996,219.076,15149.0
2023-01-30 13:20:00,229.92,229.97,229.51,229.53,5288.0,219.0093,219.057,218.6188,218.6378,5288.0
2023-01-30 13:30:00,229.36,229.58,229.17,229.52,8332.0,218.4759,218.6855,218.2949,218.6283,8332.0
2023-01-30 13:40:00,229.56,229.98,229.5,229.98,10035.0,218.6664,219.0665,218.6093,219.0665,10035.0
2023-01-30 13:50:00,230.03,230.03,229.53,229.55,8308.0,219.1141,219.1141,218.6378,218.6569,8308.0
2023-01-30 14:00:00,229.55,229.79,229.46,229.59,23676.0,218.6569,218.8855,218.5712,218.695,23676.0
2023-01-30 14:10:00,229.59,229.77,229.48,229.75,14864.0,218.695,218.8665,218.5902,218.8474,14864.0
2023-01-30 14:20:00,229.75,230.06,229.57,229.64,10179.0,218.8474,219.1427,218.676,218.7426,10179.0
2023-01-30 14:30:00,229.65,229.69,229.53,229.59,19195.0,218.7522,218.7903,218.6378,218.695,19195.0
2023-01-30 14:40:00,229.62,229.7,229.46,229.55,28330.0,218.7236,218.7998,218.5712,218.6569,28330.0
2023-01-30 14:50:00,229.59,229.67,229.05,229.06,14734.0,218.695,218.7712,218.1806,218.1902,14734.0
2023-01-30 15:00:00,229.08,229.45,228.96,229.0,23680.0,218.2092,218.5616,218.0949,218.133,23680.0
2023-01-30 15:10:00,228.98,229.18,228.75,229.14,23182.0,218.1139,218.3045,217.8949,218.2664,23182.0
2023-01-30 15:20:00,229.19,229.19,228.47,228.57,14667.0,218.314,218.314,217.6282,217.7234,14667.0
2023-01-30 15:30:00,228.52,228.79,228.31,228.68,19215.0,217.6758,217.933,217.4757,217.8282,19215.0
2023-01-30 15:40:00,228.66,228.7,228.05,228.24,34666.0,217.8091,217.8472,217.2281,217.4091,34666.0
2023-01-30 15:50:00,228.15,228.45,227.89,228.05,60189.0,217.3233,217.6091,217.0757,217.2281,60189.0
2023-01-31 09:30:00,228.96,228.96,228.08,228.51,22018.0,218.0949,218.0949,217.2567,217.6663,22018.0
2023-01-31 09:40:00,228.57,229.17,228.47,229.03,6806.0,217.7234,218.2949,217.6282,218.1616,6806.0
2023-01-31 09:50:00,228.81,229.06,228.0,228.34,15378.0,217.952,218.1902,217.1805,217.5043,15378.0
2023-01-31 10:00:00,228.07,228.44,228.0,228.0,8902.0,217.2471,217.5996,217.1805,217.1805,8902.0
2023-01-31 10:10:00,227.9,228.8,227.84,228.48,10905.0,217.0852,217.9425,217.028,217.6377,10905.0
2023-01-31 10:20:00,228.56,228.72,228.37,228.62,13717.0,217.7139,217.8663,217.5329,217.771,13717.0
2023-01-31 10:30:00,228.82,229.19,228.82,229.04,13781.0,217.9615,218.314,217.9615,218.1711,13781.0
2023-01-31 10:40:00,229.04,229.68,229.04,229.58,21355.0,218.1711,218.7807,218.1711,218.6855,21355.0
2023-01-31 10:50:00,229.59,229.68,229.24,229.57,21807.0,218.695,218.7807,218.3616,218.676,21807.0
2023-01-31 11:00:00,229.59,229.64,229.11,229.28,6227.0,218.695,218.7426,218.2378,218.3997,6227.0
2023-01-31 11:10:00,229.28,229.46,228.9,229.03,5748.0,218.3997,218.5712,218.0377,218.1616,5748.0
2023-01-31 11:20:00,228.99,229.22,228.89,229.02,8878.0,218.1235,218.3426,218.0282,218.1521,8878.0
2023-01-31 11:30:00,229.14,230.0,229.11,229.67,22592.0,218.2664,219.0855,218.2378,218.7712,22592.0
2023-01-31 11:40:00,229.73,230.66,229.73,230.66,18275.0,218.8284,219.7142,218.8284,219.7142,18275.0
2023-01-31 11:50:00,230.58,230.83,230.32,230.73,11773.0,219.638,219.8762,219.3904,219.7809,11773.0
2023-01-31 12:00:00,230.68,230.73,230.39,230.71,10881.0,219.7333,219.7809,219.457,219.7619,10881.0
2023-01-31 12:10:00,230.63,230.77,230.39,230.77,11675.0,219.6856,219.819,219.457,219.819,11675.0
2023-01-31 12:20:00,230.65,230.91,230.38,230.44,10277.0,219.7047,219.9524,219.4475,219.5047,10277.0
2023-01-31 12:30:00,230.37,231.1,230.32,231.1,10166.0,219.438,220.1333,219.3904,220.1333,10166.0
2023-01-31 12:40:00,231.1,231.2,230.64,230.77,14032.0,220.1333,220.2286,219.6952,219.819,14032.0
2023-01-31 12:50:00,230.76,230.92,230.64,230.66,6577.0,219.8095,219.9619,219.6952,219.7142,6577.0
2023-01-31 13:00:00,230.66,230.79,230.46,230.79,11976.0,219.7142,219.8381,219.5237,219.8381,11976.0
2023-01-31 13:10:00,230.79,230.79,230.37,230.37,7379.0,219.8381,219.8381,219.438,219.438,7379.0
2023-01-31 13:20:00,230.37,230.68,230.37,230.38,11559.0,219.438,219.7333,219.438,219.4475,11559.0
2023-01-31 13:30:00,230.44,230.88,230.38,230.75,10135.0,219.5047,219.9238,219.4475,219.8,10135.0
2023-01-31 13:40:00,230.79,230.88,230.62,230.8,5901.0,219.8381,219.9238,219.6761,219.8476,5901.0
2023-01-31 13:50:00,230.72,230.76,230.6,230.63,3114.0,219.7714,219.8095,219.6571,219.6856,3114.0
2023-01-31 14:00:00,230.63,230.82,230.44,230.49,10974.0,219.6856,219.8666,219.5047,219.5523,10974.0
2023-01-31 14:10:00,230.44,230.74,230.44,230.52,6249.0,219.5047,219.7904,219.5047,219.5809,6249.0
2023-01-31 14:20:00,230.59,230.75,230.43,230.69,7309.0,219.6475,219.8,219.4951,219.7428,7309.0
2023-01-31 14:30:00,230.68,230.77,230.51,230.63,4542.0,219.7333,219.819,219.5713,219.6856,4542.0
2023-01-31 14:40:00,230.67,231.15,230.66,231.15,9795.0,219.7238,220.181,219.7142,220.181,9795.0
2023-01-31 14:50:00,231.13,231.25,231.06,231.11,7264.0,220.1619,220.2762,220.0952,220.1429,7264.0
2023-01-31 15:00:00,231.12,231.93,231.1,231.88,32440.0,220.1524,220.924,220.1333,220.8763,32440.0
2023-01-31 15:10:00,231.91,232.02,231.38,231.38,21034.0,220.9049,221.0097,220.4001,220.4001,21034.0
2023-01-31 15:20:00,231.42,231.83,230.95,231.7,25955.0,220.4382,220.8287,219.9905,220.7049,25955.0
2023-01-31 15:30:00,231.67,232.43,231.67,232.23,31837.0,220.6763,221.4002,220.6763,221.2097,31837.0
2023-01-31 15:40:00,232.33,232.47,231.93,232.44,25046.0,221.305,221.4383,220.924,221.4098,25046.0
2023-01-31 15:50:00,232.46,233.2,232.44,233.05,103685.0,221.4288,222.1337,221.4098,221.9908,103685.0
2023-02-01 09:30:00,231.2,232.83,230.38,231.88,26802.0,220.2286,221.7813,219.4475,220.8763,26802.0
2023-02-01 09:40:00,231.84,232.1,231.16,231.77,10188.0,220.8382,221.0859,220.1905,220.7716,10188.0
2023-02-01 09:50:00,231.67,231.68,230.76,231.13,11040.0,220.6763,220.6858,219.8095,220.1619,11040.0
2023-02-01 10:00:00,231.18,231.18,230.13,230.44,7297.0,220.2095,220.2095,219.2094,219.5047,7297.0
2023-02-01 10:10:00,230.56,231.0,230.48,230.95,10474.0,219.619,220.0381,219.5428,219.9905,10474.0
2023-02-01 10:20:00,230.88,231.15,230.76,230.87,6279.0,219.9238,220.181,219.8095,219.9143,6279.0
2023-02-01 10:30:00,230.82,231.22,230.78,230.84,8079.0,219.8666,220.2477,219.8285,219.8857,8079.0
2023-02-01 10:40:00,230.84,231.0,230.42,230.42,8598.0,219.8857,220.0381,219.4856,219.4856,8598.0
2023-02-01 10:50:00,230.42,230.42,229.87,230.3,7322.0,219.4856,219.4856,218.9617,219.3713,7322.0
2023-02-01 11:00:00,230.4,230.48,230.05,230.09,5892.0,219.4666,219.5428,219.1332,219.1713,5892.0
2023-02-01 11:10:00,230.16,230.38,230.06,230.31,5233.0,219.238,219.4475,219.1427,219.3808,5233.0
2023-02-01 11:20:00,230.49,230.79,230.44,230.76,21466.0,219.5523,219.8381,219.5047,219.8095,21466.0
2023-02-01 11:30:00,230.8,230.8,230.34,230.35,6552.0,219.8476,219.8476,219.4094,219.4189,6552.0
2023-02-01 11:40:00,230.42,230.42,229.79,229.79,5257.0,219.4856,219.4856,218.8855,218.8855,5257.0
2023-02-01 11:50:00,229.83,230.15,229.82,229.94,7913.0,218.9236,219.2284,218.9141,219.0284,7913.0
2023-02-01 12:00:00,229.98,230.25,229.89,230.09,6792.0,219.0665,219.3237,218.9808,219.1713,6792.0
2023-02-01 12:10:00,230.09,230.18,229.95,230.0,9439.0,219.1713,219.257,219.0379,219.0855,9439.0
2023-02-01 12:20:00,229.95,230.18,229.95,230.14,8222.0,219.0379,219.257,219.0379,219.2189,8222.0
2023-02-01 12:30:00,230.18,230.47,229.94,230.0,7742.0,219.257,219.5332,219.0284,219.0855,7742.0
2023-02-01 12:40:00,230.01,230.23,229.69,229.8,13983.0,219.0951,219.3046,218.7903,218.895,13983.0
2023-02-01 12:50:00,229.77,230.08,229.67,230.04,4948.0,218.8665,219.1617,218.7712,219.1236,4948.0
2023-02-01 13:00:00,229.97,229.98,229.67,229.7,8554.0,219.057,219.0665,218.7712,218.7998,8554.0
2023-02-01 13:10:00,229.6,229.6,229.25,229.5,15435.0,218.7045,218.7045,218.3711,218.6093,15435.0
2023-02-01 13:20:00,229.46,229.59,229.01,229.01,13117.0,218.5712,218.695,218.1425,218.1425,13117.0
2023-02-01 13:30:00,229.02,229.63,229.01,229.56,28281.0,218.1521,218.7331,218.1425,218.6664,28281.0
2023-02-01 13:40:00,229.56,229.64,229.14,229.16,12536.0,218.6664,218.7426,218.2664,218.2854,12536.0
2023-02-01 13:50:00,229.21,230.0,229.2,230.0,15911.0,218.333,219.0855,218.3235,219.0855,15911.0
2023-02-01 14:00:00,229.75,229.75,228.9,229.32,14941.0,218.8474,218.8474,218.0377,218.4378,14941.0
2023-02-01 14:10:00,229.49,229.66,228.93,229.01,7824.0,218.5997,218.7617,218.0663,218.1425,7824.0
2023-02-01 14:20:00,229.14,229.31,228.85,229.09,9848.0,218.2664,218.4283,217.9901,218.2187,9848.0
2023-02-01 14:30:00,229.36,230.3,228.55,230.3,13208.0,218.4759,219.3713,217.7044,219.3713,13208.0
2023-02-01 14:40:00,230.21,231.2,230.2,230.79,11857.0,219.2856,220.2286,219.2761,219.8381,11857.0
2023-02-01 14:50:00,231.06,231.27,230.55,230.74,11730.0,220.0952,220.2953,219.6094,219.7904,11730.0
2023-02-01 15:00:00,230.84,231.48,230.63,231.48,12408.0,219.8857,220.4953,219.6856,220.4953,12408.0
2023-02-01 15:10:00,231.4,231.56,230.87,231.29,14159.0,220.4191,220.5715,219.9143,220.3143,14159.0
2023-02-01 15:20:00,231.31,231.31,230.6,230.87,32579.0,220.3334,220.3334,219.6571,219.9143,32579.0
2023-02-01 15:30:00,230.91,231.94,230.71,231.7,42220.0,219.9524,220.9335,219.7619,220.7049,42220.0
2023-02-01 15:40:00,231.8,231.84,230.6,230.67,41287.0,220.8001,220.8382,219.6571,219.7238,41287.0
2023-02-01 15:50:00,230.64,230.64,229.89,230.49,108947.0,219.6952,219.6952,218.9808,219.5523,108947.0
2023-02-02 09:30:00,228.31,229.08,227.82,227.82,88301.0,217.4757,218.2092,217.009,217.009,88301.0
2023-02-02 09:40:00,227.92,228.57,227.56,228.26,28069.0,217.1043,217.7234,216.7613,217.4281,28069.0
2023-02-02 09:50:00,228.23,229.0,227.89,228.46,25562.0,217.3995,218.133,217.0757,217.6186,25562.0
2023-02-02 10:00:00,228.57,229.4,228.57,228.72,15407.0,217.7234,218.514,217.7234,217.8663,15407.0
2023-02-02 10:10:00,228.62,229.96,228.44,229.95,13552.0,217.771,219.0474,217.5996,219.0379,13552.0
2023-02-02 10:20:00,229.73,229.9,229.26,229.33,13997.0,218.8284,218.9903,218.3807,218.4473,13997.0
2023-02-02 10:30:00,229.32,230.38,229.32,230.24,9971.0,218.4378,219.4475,218.4378,219.3142,9971.0
2023-02-02 10:40:00,230.15,230.32,229.92,230.01,10933.0,219.2284,219.3904,219.0093,219.0951,10933.0
2023-02-02 10:50:00,230.08,231.08,230.08,230.94,22239.0,219.1617,220.1143,219.1617,219.9809,22239.0
2023-02-02 11:00:00,230.85,231.24,230.38,230.91,15473.0,219.8952,220.2667,219.4475,219.9524,15473.0
2023-02-02 11:10:00,230.92,231.2,230.68,230.97,25071.0,219.9619,220.2286,219.7333,220.0095,25071.0
2023-02-02 11:20:00,230.94,231.12,230.68,230.89,34340.0,219.9809,220.1524,219.7333,219.9333,34340.0
2023-02-02 11:30:00,230.89,230.95,230.25,230.46,9742.0,219.9333,219.9905,219.3237,219.5237,9742.0
2023-02-02 11:40:00,230.44,230.77,230.4,230.59,10362.0,219.5047,219.819,219.4666,219.6475,10362.0
2023-02-02 11:50:00,230.61,230.8,230.21,230.43,11505.0,219.6666,219.8476,219.2856,219.4951,11505.0
2023-02-02 12:00:00,230.34,230.5,229.58,229.61,8617.0,219.4094,219.5618,218.6855,218.7141,8617.0
2023-02-02 12:10:00,229.6,230.2,229.6,229.75,7695.0,218.7045,219.2761,218.7045,218.8474,7695.0
2023-02-02 12:20:00,229.78,230.81,229.78,230.54,6822.0,218.876,219.8571,218.876,219.5999,6822.0
2023-02-02 12:30:00,230.52,230.68,230.36,230.67,9452.0,219.5809,219.7333,219.4285,219.7238,9452.0
2023-02-02 12:40:00,230.65,230.65,230.34,230.51,10436.0,219.7047,219.7047,219.4094,219.5713,10436.0
2023-02-02 12:50:00,230.41,230.85,230.41,230.62,4832.0,219.4761,219.8952,219.4761,219.6761,4832.0
2023-02-02 13:00:00,230.67,231.34,230.67,230.68,9594.0,219.7238,220.362,219.7238,219.7333,9594.0
2023-02-02 13:10:00,230.58,230.99,230.57,230.86,6706.0,219.638,220.0286,219.6285,219.9047,6706.0
2023-02-02 13:20:00,230.9,231.02,230.74,230.85,8715.0,219.9428,220.0571,219.7904,219.8952,8715.0
2023-02-02 13:30:00,230.84,231.59,230.83,231.59,10364.0,219.8857,220.6001,219.8762,220.6001,10364.0
2023-02-02 13:40:00,231.67,231.73,231.14,231.16,10444.0,220.6763,220.7335,220.1714,220.1905,10444.0
2023-02-02 13:50:00,231.1,231.34,230.96,231.3,8107.0,220.1333,220.362,220.0,220.3239,8107.0
2023-02-02 14:00:00,231.35,231.37,231.06,231.09,9334.0,220.3715,220.3905,220.0952,220.1238,9334.0
2023-02-02 14:10:00,231.08,231.16,230.94,231.08,24327.0,220.1143,220.1905,219.9809,220.1143,24327.0
2023-02-02 14:20:00,231.14,231.2,230.98,231.07,12176.0,220.1714,220.2286,220.019,220.1048,12176.0
2023-02-02 14:30:00,231.1,231.46,230.96,231.43,13934.0,220.1333,220.4763,220.0,220.4477,13934.0
2023-02-02 14:40:00,231.38,231.67,231.15,231.67,9531.0,220.4001,220.6763,220.181,220.6763,9531.0
2023-02-02 14:50:00,231.7,231.74,231.38,231.55,19216.0,220.7049,220.743,220.4001,220.562,19216.0
2023-02-02 15:00:00,231.54,231.95,231.33,231.48,11036.0,220.5525,220.943,220.3524,220.4953,11036.0
2023-02-02 15:10:00,231.57,231.68,231.4,231.62,16300.0,220.581,220.6858,220.4191,220.6287,16300.0
2023-02-02 15:20:00,231.63,232.07,231.58,231.97,20249.0,220.6382,221.0573,220.5906,220.9621,20249.0
2023-02-02 15:30:00,232.01,232.56,231.69,231.69,59114.0,221.0002,221.5241,220.6953,220.6953,59114.0
2023-02-02 15:40:00,231.68,232.11,231.37,231.85,27045.0,220.6858,221.0954,220.3905,220.8478,27045.0
2023-02-02 15:50:00,231.86,232.36,231.26,231.36,96148.0,220.8573,221.3336,220.2858,220.381,96148.0
2023-02-03 09:30:00,233.73,234.45,233.02,233.81,40182.0,222.6385,223.3244,221.9622,222.7147,40182.0
2023-02-03 09:40:00,233.87,234.0,233.01,233.01,30447.0,222.7719,222.8957,221.9527,221.9527,30447.0
2023-02-03 09:50:00,232.86,233.03,232.24,233.03,25114.0,221.8098,221.9718,221.2192,221.9718,25114.0
2023-02-03 10:00:00,232.96,233.12,232.21,233.06,34762.0,221.9051,222.0575,221.1907,222.0003,34762.0
2023-02-03 10:10:00,233.08,233.73,233.01,233.32,20259.0,222.0194,222.6385,221.9527,222.248,20259.0
2023-02-03 10:20:00,233.4,233.98,233.15,233.85,39311.0,222.3242,222.8767,222.0861,222.7528,39311.0
2023-02-03 10:30:00,233.9,234.87,233.76,234.8,38068.0,222.8005,223.7244,222.6671,223.6578,38068.0
2023-02-03 10:40:00,234.79,234.81,233.86,234.25,18130.0,223.6482,223.6673,222.7624,223.1339,18130.0
2023-02-03 10:50:00,234.25,234.45,233.94,234.31,25119.0,223.1339,223.3244,222.8386,223.191,25119.0
2023-02-03 11:00:00,234.31,234.5,234.09,234.2,15054.0,223.191,223.372,222.9815,223.0862,15054.0
2023-02-03 11:10:00,234.19,234.34,234.17,234.28,9104.0,223.0767,223.2196,223.0577,223.1624,9104.0
2023-02-03 11:20:00,234.35,234.35,233.89,233.89,11134.0,223.2291,223.2291,222.7909,222.7909,11134.0
2023-02-03 11:30:00,233.91,234.08,232.86,232.87,12228.0,222.81,222.9719,221.8098,221.8194,12228.0
2023-02-03 11:40:00,232.8,232.92,232.15,232.3,10874.0,221.7527,221.867,221.1335,221.2764,10874.0
2023-02-03 11:50:00,232.15,232.38,232.05,232.21,5731.0,221.1335,221.3526,221.0383,221.1907,5731.0
2023-02-03 12:00:00,232.26,232.43,232.08,232.15,4745.0,221.2383,221.4002,221.0668,221.1335,4745.0
2023-02-03 12:10:00,232.09,232.63,232.09,232.52,8119.0,221.0764,221.5907,221.0764,221.486,8119.0
2023-02-03 12:20:00,232.44,232.87,232.38,232.81,9329.0,221.4098,221.8194,221.3526,221.7622,9329.0
2023-02-03 12:30:00,232.66,233.07,232.66,233.0,7195.0,221.6193,222.0099,221.6193,221.9432,7195.0
2023-02-03 12:40:00,233.02,233.25,232.88,233.1,19554.0,221.9622,222.1813,221.8289,222.0384,19554.0
2023-02-03 12:50:00,233.16,233.6,233.05,233.22,15921.0,222.0956,222.5147,221.9908,222.1527,15921.0
2023-02-03 13:00:00,233.15,233.21,232.68,232.78,17886.0,222.0861,222.1432,221.6384,221.7336,17886.0
2023-02-03 13:10:00,232.69,232.94,232.46,232.51,13258.0,221.6479,221.886,221.4288,221.4764,13258.0
2023-02-03 13:20:00,232.51,233.03,232.44,232.83,16427.0,221.4764,221.9718,221.4098,221.7813,16427.0
2023-02-03 13:30:00,232.77,233.19,232.62,233.06,30726.0,221.7241,222.1242,221.5812,222.0003,30726.0
2023-02-03 13:40:00,233.06,233.06,232.4,232.58,9158.0,222.0003,222.0003,221.3717,221.5431,9158.0
2023-02-03 13:50:00,232.62,233.12,232.62,233.04,14644.0,221.5812,222.0575,221.5812,221.9813,14644.0
2023-02-03 14:00:00,233.09,233.54,232.87,232.87,18640.0,222.0289,222.4576,221.8194,221.8194,18640.0
2023-02-03 14:10:00,232.89,233.12,232.84,232.9,13215.0,221.8384,222.0575,221.7908,221.8479,13215.0
2023-02-03 14:20:00,232.98,232.98,232.06,232.63,14415.0,221.9241,221.9241,221.0478,221.5907,14415.0
2023-02-03 14:30:00,232.65,232.78,232.22,232.78,11624.0,221.6098,221.7336,221.2002,221.7336,11624.0
2023-02-03 14:40:00,232.8,232.86,232.49,232.69,10857.0,221.7527,221.8098,221.4574,221.6479,10857.0
2023-02-03 14:50:00,232.71,232.71,231.78,231.9,48108.0,221.6669,221.6669,220.7811,220.8954,48108.0
2023-02-03 15:00:00,231.89,232.05,231.66,232.0,44066.0,220.8859,221.0383,220.6668,220.9906,44066.0
2023-02-03 15:10:00,231.98,232.04,231.68,231.97,23557.0,220.9716,221.0287,220.6858,220.9621,23557.0
2023-02-03 15:20:00,231.92,232.09,231.68,231.8,13869.0,220.9144,221.0764,220.6858,220.8001,13869.0
2023-02-03 15:30:00,231.88,232.25,231.35,231.59,94609.0,220.8763,221.2288,220.3715,220.6001,94609.0
2023-02-03 15:40:00,231.6,231.75,231.29,231.3,17458.0,220.6096,220.7525,220.3143,220.3239,17458.0
2023-02-03 15:50:00,231.29,231.76,230.95,231.54,111012.0,220.3143,220.762,219.9905,220.5525,111012.0
2023-02-06 09:30:00,232.25,235.65,232.0,234.74,64295.0,221.2288,224.4674,220.9906,223.6006,64295.0
2023-02-06 09:40:00,234.52,235.52,233.74,235.31,20386.0,223.3911,224.3436,222.6481,224.1436,20386.0
2023-02-06 09:50:00,235.33,235.42,234.27,234.56,14788.0,224.1626,224.2483,223.1529,223.4292,14788.0
2023-02-06 10:00:00,234.54,234.57,233.48,233.69,13556.0,223.4101,223.4387,222.4004,222.6004,13556.0
2023-02-06 10:10:00,233.56,233.62,232.92,232.93,6099.0,222.4766,222.5338,221.867,221.8765,6099.0
2023-02-06 10:20:00,233.07,233.63,232.83,233.5,15138.0,222.0099,222.5433,221.7813,222.4195,15138.0
2023-02-06 10:30:00,233.41,233.53,232.8,233.29,11878.0,222.3337,222.448,221.7527,222.2194,11878.0
2023-02-06 10:40:00,233.29,233.75,233.21,233.52,8716.0,222.2194,222.6576,222.1432,222.4385,8716.0
2023-02-06 10:50:00,233.52,234.15,233.43,233.8,7927.0,222.4385,223.0386,222.3528,222.7052,7927.0
2023-02-06 11:00:00,233.62,234.13,233.49,233.49,8623.0,222.5338,223.0196,222.4099,222.4099,8623.0
2023-02-06 11:10:00,233.62,233.73,233.26,233.53,6049.0,222.5338,222.6385,222.1908,222.448,6049.0
2023-02-06 11:20:00,233.55,233.64,233.02,233.02,11506.0,222.4671,222.5528,221.9622,221.9622,11506.0
2023-02-06 11:30:00,233.17,233.25,232.88,232.88,8682.0,222.1051,222.1813,221.8289,221.8289,8682.0
2023-02-06 11:40:00,232.93,233.11,232.7,232.81,20269.0,221.8765,222.048,221.6574,221.7622,20269.0
2023-02-06 11:50:00,232.83,233.24,232.43,232.67,20988.0,221.7813,222.1718,221.4002,221.6288,20988.0
2023-02-06 12:00:00,232.68,232.76,232.52,232.6,4288.0,221.6384,221.7146,221.486,221.5622,4288.0
2023-02-06 12:10:00,232.64,232.73,232.31,232.36,6314.0,221.6003,221.686,221.2859,221.3336,6314.0
2023-02-06 12:20:00,232.25,232.41,232.13,232.15,4544.0,221.2288,221.3812,221.1145,221.1335,4544.0
2023-02-06 12:30:00,232.05,232.56,232.05,232.47,5370.0,221.0383,221.5241,221.0383,221.4383,5370.0
2023-02-06 12:40:00,232.5,232.68,232.47,232.61,5623.0,221.4669,221.6384,221.4383,221.5717,5623.0
2023-02-06 12:50:00,232.48,232.71,232.36,232.65,7258.0,221.4479,221.6669,221.3336,221.6098,7258.0
2023-02-06 13:00:00,232.66,233.27,232.55,233.27,6555.0,221.6193,222.2004,221.5145,222.2004,6555.0
2023-02-06 13:10:00,233.32,233.96,233.16,233.66,13405.0,222.248,222.8576,222.0956,222.5719,13405.0
2023-02-06 13:20:00,233.64,233.77,233.56,233.58,10415.0,222.5528,222.6766,222.4766,222.4957,10415.0
2023-02-06 13:30:00,233.47,233.47,232.96,233.03,6952.0,222.3909,222.3909,221.9051,221.9718,6952.0
2023-02-06 13:40:00,233.02,233.03,232.3,232.3,10634.0,221.9622,221.9718,221.2764,221.2764,10634.0
2023-02-06 13:50:00,232.45,232.46,232.19,232.21,4393.0,221.4193,221.4288,221.1716,221.1907,4393.0
2023-02-06 14:00:00,232.21,232.36,232.05,232.22,5467.0,221.1907,221.3336,221.0383,221.2002,5467.0
2023-02-06 14:10:00,232.21,232.5,232.21,232.3,7216.0,221.1907,221.4669,221.1907,221.2764,7216.0
2023-02-06 14:20:00,232.2,232.2,231.73,231.97,7399.0,221.1811,221.1811,220.7335,220.9621,7399.0
2023-02-06 14:30:00,232.04,232.23,231.98,232.11,4361.0,221.0287,221.2097,220.9716,221.0954,4361.0
2023-02-06 14:40:00,232.07,232.08,231.81,231.81,4621.0,221.0573,221.0668,220.8097,220.8097,4621.0
2023-02-06 14:50:00,231.79,232.05,231.64,232.04,7750.0,220.7906,221.0383,220.6477,221.0287,7750.0
2023-02-06 15:00:00,231.94,232.06,231.54,232.06,5530.0,220.9335,221.0478,220.5525,221.0478,5530.0
2023-02-06 15:10:00,231.99,232.04,231.69,231.8,3911.0,220.9811,221.0287,220.6953,220.8001,3911.0
2023-02-06 15:20:00,231.81,231.83,231.34,231.35,12512.0,220.8097,220.8287,220.362,220.3715,12512.0
2023-02-06 15:30:00,231.35,232.03,231.2,231.92,13954.0,220.3715,221.0192,220.2286,220.9144,13954.0
2023-02-06 15:40:00,231.92,232.03,231.59,231.62,26237.0,220.9144,221.0192,220.6001,220.6287,26237.0
2023-02-06 15:50:00,231.63,232.4,231.57,232.4,68752.0,220.6382,221.3717,220.581,221.3717,68752.0
2023-02-07 09:30:00,231.77,231.89,230.22,230.53,26163.0,220.7716,220.8859,219.2951,219.5904,26163.0
2023-02-07 09:40:00,230.21,230.56,229.5,229.61,21667.0,219.2856,219.619,218.6093,218.7141,21667.0
2023-02-07 09:50:00,229.5,230.09,229.33,229.69,5659.0,218.6093,219.1713,218.4473,218.7903,5659.0
2023-02-07 10:00:00,229.87,229.93,229.24,229.68,12539.0,218.9617,219.0189,218.3616,218.7807,12539.0
2023-02-07 10:10:00,229.67,229.77,228.64,228.79,10812.0,218.7712,218.8665,217.7901,217.933,10812.0
2023-02-07 10:20:00,228.75,229.12,228.71,228.93,7762.0,217.8949,218.2473,217.8568,218.0663,7762.0
2023-02-07 10:30:00,228.9,229.31,228.67,228.97,10735.0,218.0377,218.4283,217.8187,218.1044,10735.0
2023-02-07 10:40:00,229.05,229.16,228.46,229.16,10358.0,218.1806,218.2854,217.6186,218.2854,10358.0
2023-02-07 10:50:00,229.07,229.08,228.55,228.72,13907.0,218.1997,218.2092,217.7044,217.8663,13907.0
2023-02-07 11:00:00,228.8,229.37,228.6,229.37,4366.0,217.9425,218.4854,217.752,218.4854,4366.0
2023-02-07 11:10:00,229.17,229.29,229.0,229.21,9647.0,218.2949,218.4092,218.133,218.333,9647.0
2023-02-07 11:20:00,229.09,229.41,229.0,229.26,7898.0,218.2187,218.5235,218.133,218.3807,7898.0
2023-02-07 11:30:00,229.23,229.78,229.23,229.59,9046.0,218.3521,218.876,218.3521,218.695,9046.0
2023-02-07 11:40:00,229.68,229.9,229.64,229.85,6268.0,218.7807,218.9903,218.7426,218.9427,6268.0
2023-02-07 11:50:00,229.9,229.98,229.4,229.46,6414.0,218.9903,219.0665,218.514,218.5712,6414.0
2023-02-07 12:00:00,229.5,229.88,229.49,229.73,8214.0,218.6093,218.9712,218.5997,218.8284,8214.0
2023-02-07 12:10:00,229.63,230.07,229.63,230.07,3817.0,218.7331,219.1522,218.7331,219.1522,3817.0
2023-02-07 12:20:00,230.08,230.12,229.81,230.02,7518.0,219.1617,219.1999,218.9046,219.1046,7518.0
2023-02-07 12:30:00,230.12,230.3,229.87,230.3,3202.0,219.1999,219.3713,218.9617,219.3713,3202.0
2023-02-07 12:40:00,230.3,231.32,230.29,231.22,8912.0,219.3713,220.3429,219.3618,220.2477,8912.0
2023-02-07 12:50:00,231.21,231.81,231.09,231.38,6787.0,220.2381,220.8097,220.1238,220.4001,6787.0
2023-02-07 13:00:00,231.53,231.78,231.4,231.45,7246.0,220.5429,220.7811,220.4191,220.4667,7246.0
2023-02-07 13:10:00,231.52,231.52,230.91,230.91,15594.0,220.5334,220.5334,219.9524,219.9524,15594.0
2023-02-07 13:20:00,230.89,230.92,230.07,230.07,8908.0,219.9333,219.9619,219.1522,219.1522,8908.0
2023-02-07 13:30:00,230.01,230.01,229.29,229.34,6875.0,219.0951,219.0951,218.4092,218.4569,6875.0
2023-02-07 13:40:00,229.39,229.64,228.96,229.02,14870.0,218.5045,218.7426,218.0949,218.1521,14870.0
2023-02-07 13:50:00,229.03,229.46,228.92,229.28,29015.0,218.1616,218.5712,218.0568,218.3997,29015.0
2023-02-07 14:00:00,229.29,230.4,229.29,230.23,13179.0,218.4092,219.4666,218.4092,219.3046,13179.0
2023-02-07 14:10:00,230.27,230.67,230.19,230.57,21319.0,219.3427,219.7238,219.2665,219.6285,21319.0
2023-02-07 14:20:00,230.55,231.06,230.33,230.97,8378.0,219.6094,220.0952,219.3999,220.0095,8378.0
2023-02-07 14:30:00,230.82,231.34,230.76,231.07,12623.0,219.8666,220.362,219.8095,220.1048,12623.0
2023-02-07 14:40:00,231.15,231.33,230.83,230.83,15320.0,220.181,220.3524,219.8762,219.8762,15320.0
2023-02-07 14:50:00,230.85,231.29,230.7,231.27,20398.0,219.8952,220.3143,219.7523,220.2953,20398.0
2023-02-07 15:00:00,231.34,231.75,230.72,230.72,11111.0,220.362,220.7525,219.7714,219.7714,11111.0
2023-02-07 15:10:00,230.8,230.97,230.57,230.94,16777.0,219.8476,220.0095,219.6285,219.9809,16777.0
2023-02-07 15:20:00,230.89,231.41,230.86,231.41,21889.0,219.9333,220.4286,219.9047,220.4286,21889.0
2023-02-07 15:30:00,231.38,231.66,230.99,231.66,26020.0,220.4001,220.6668,220.0286,220.6668,26020.0
2023-02-07 15:40:00,231.67,231.81,231.41,231.78,33443.0,220.6763,220.8097,220.4286,220.7811,33443.0
2023-02-07 15:50:00,231.79,232.08,231.37,231.91,121471.0,220.7906,221.0668,220.3905,220.9049,121471.0
2023-02-08 09:30:00,230.34,231.24,229.74,230.73,23844.0,219.4094,220.2667,218.8379,219.7809,23844.0
2023-02-08 09:40:00,230.92,231.13,230.06,230.15,8493.0,219.9619,220.1619,219.1427,219.2284,8493.0
2023-02-08 09:50:00,230.13,230.88,230.05,230.73,12525.0,219.2094,219.9238,219.1332,219.7809,12525.0
2023-02-08 10:00:00,230.72,230.75,229.8,229.93,10641.0,219.7714,219.8,218.895,219.0189,10641.0
2023-02-08 10:10:00,229.71,230.14,229.57,230.14,6782.0,218.8093,219.2189,218.676,219.2189,6782.0
2023-02-08 10:20:00,230.09,230.52,229.96,230.31,7911.0,219.1713,219.5809,219.0474,219.3808,7911.0
2023-02-08 10:30:00,230.38,230.57,230.13,230.25,13503.0,219.4475,219.6285,219.2094,219.3237,13503.0
2023-02-08 10:40:00,230.3,230.6,230.23,230.31,12928.0,219.3713,219.6571,219.3046,219.3808,12928.0
2023-02-08 10:50:00,230.21,230.76,230.01,230.76,14319.0,219.2856,219.8095,219.0951,219.8095,14319.0
2023-02-08 11:00:00,230.67,231.43,230.56,231.36,11965.0,219.7238,220.4477,219.619,220.381,11965.0
2023-02-08 11:10:00,231.28,231.44,231.15,231.42,25042.0,220.3048,220.4572,220.181,220.4382,25042.0
2023-02-08 11:20:00,231.5,231.62,230.75,230.89,14289.0,220.5144,220.6287,219.8,219.9333,14289.0
2023-02-08 11:30:00,230.83,231.17,230.83,230.93,23523.0,219.8762,220.2,219.8762,219.9714,23523.0
2023-02-08 11:40:00,230.92,230.92,230.42,230.65,9343.0,219.9619,219.9619,219.4856,219.7047,9343.0
2023-02-08 11:50:00,230.69,230.99,230.47,230.65,41824.0,219.7428,220.0286,219.5332,219.7047,41824.0
2023-02-08 12:00:00,230.62,231.36,230.38,230.68,23312.0,219.6761,220.381,219.4475,219.7333,23312.0
2023-02-08 12:10:00,230.65,230.65,230.26,230.34,6662.0,219.7047,219.7047,219.3332,219.4094,6662.0
2023-02-08 12:20:00,230.27,230.54,230.22,230.41,10005.0,219.3427,219.5999,219.2951,219.4761,10005.0
2023-02-08 12:30:00,230.44,230.5,229.56,229.56,10528.0,219.5047,219.5618,218.6664,218.6664,10528.0
2023-02-08 12:40:00,229.57,230.03,229.43,230.03,9244.0,218.676,219.1141,218.5426,219.1141,9244.0
2023-02-08 12:50:00,230.19,230.27,230.01,230.17,5399.0,219.2665,219.3427,219.0951,219.2475,5399.0
2023-02-08 13:00:00,230.24,230.38,230.08,230.37,7332.0,219.3142,219.4475,219.1617,219.438,7332.0
2023-02-08 13:10:00,230.23,230.59,230.19,230.48,6288.0,219.3046,219.6475,219.2665,219.5428,6288.0
2023-02-08 13:20:00,230.52,230.67,229.98,230.02,23572.0,219.5809,219.7238,219.0665,219.1046,23572.0
2023-02-08 13:30:00,230.1,230.59,229.99,230.39,9157.0,219.1808,219.6475,219.076,219.457,9157.0
2023-02-08 13:40:00,230.21,230.31,230.05,230.09,6021.0,219.2856,219.3808,219.1332,219.1713,6021.0
2023-02-08 13:50:00,230.14,230.42,230.06,230.19,10032.0,219.2189,219.4856,219.1427,219.2665,10032.0
2023-02-08 14:00:00,230.26,230.45,229.95,230.03,8635.0,219.3332,219.5142,219.0379,219.1141,8635.0
2023-02-08 14:10:00,230.07,230.46,230.07,230.34,4064.0,219.1522,219.5237,219.1522,219.4094,4064.0
2023-02-08 14:20:00,230.37,230.4,229.98,230.0,27422.0,219.438,219.4666,219.0665,219.0855,27422.0
2023-02-08 14:30:00,229.99,230.05,229.84,230.03,15363.0,219.076,219.1332,218.9331,219.1141,15363.0
2023-02-08 14:40:00,230.0,230.12,229.5,229.54,12758.0,219.0855,219.1999,218.6093,218.6474,12758.0
2023-02-08 14:50:00,229.5,229.83,229.5,229.63,6262.0,218.6093,218.9236,218.6093,218.7331,6262.0
2023-02-08 15:00:00,229.67,229.68,229.18,229.38,8104.0,218.7712,218.7807,218.3045,218.495,8104.0
2023-02-08 15:10:00,229.33,229.49,229.03,229.19,11882.0,218.4473,218.5997,218.1616,218.314,11882.0
2023-02-08 15:20:00,229.23,229.51,229.06,229.16,15232.0,218.3521,218.6188,218.1902,218.2854,15232.0
2023-02-08 15:30:00,229.18,229.43,228.94,229.41,22284.0,218.3045,218.5426,218.0758,218.5235,22284.0
2023-02-08 15:40:00,229.39,229.51,228.92,228.95,30789.0,218.5045,218.6188,218.0568,218.0854,30789.0
2023-02-08 15:50:00,229.0,229.32,228.83,229.07,94897.0,218.133,218.4378,217.9711,218.1997,94897.0
2023-02-09 09:30:00,230.39,230.58,229.69,230.0,14278.0,219.457,219.638,218.7903,219.0855,14278.0
2023-02-09 09:40:00,230.12,230.12,229.2,229.73,9763.0,219.1999,219.1999,218.3235,218.8284,9763.0
2023-02-09 09:50:00,229.99,230.18,229.51,229.67,3544.0,219.076,219.257,218.6188,218.7712,3544.0
2023-02-09 10:00:00,229.55,229.96,229.32,229.6,7678.0,218.6569,219.0474,218.4378,218.7045,7678.0
2023-02-09 10:10:00,229.53,229.59,229.15,229.59,18065.0,218.6378,218.695,218.2759,218.695,18065.0
2023-02-09 10:20:00,229.52,229.67,228.9,229.45,10101.0,218.6283,218.7712,218.0377,218.5616,10101.0
2023-02-09 10:30:00,229.43,229.86,229.28,229.78,8205.0,218.5426,218.9522,218.3997,218.876,8205.0
2023-02-09 10:40:00,229.6,230.35,229.6,229.92,5502.0,218.7045,219.4189,218.7045,219.0093,5502.0
2023-02-09 10:50:00,229.79,230.12,229.5,229.77,14389.0,218.8855,219.1999,218.6093,218.8665,14389.0
2023-02-09 11:00:00,229.88,229.93,229.18,229.42,7812.0,218.9712,219.0189,218.3045,218.5331,7812.0
2023-02-09 11:10:00,229.46,229.47,229.03,229.33,6382.0,218.5712,218.5807,218.1616,218.4473,6382.0
2023-02-09 11:20:00,229.32,229.32,228.4,228.61,32438.0,218.4378,218.4378,217.5615,217.7615,32438.0
2023-02-09 11:30:00,228.53,229.03,228.5,228.52,25941.0,217.6853,218.1616,217.6567,217.6758,25941.0
2023-02-09 11:40:00,228.49,228.7,228.48,228.66,5120.0,217.6472,217.8472,217.6377,217.8091,5120.0
2023-02-09 11:50:00,228.74,228.97,228.35,228.49,7959.0,217.8853,218.1044,217.5138,217.6472,7959.0
2023-02-09 12:00:00,228.55,228.57,227.86,228.03,13233.0,217.7044,217.7234,217.0471,217.209,13233.0
2023-02-09 12:10:00,228.04,228.24,227.8,228.03,12536.0,217.2186,217.4091,216.9899,217.209,12536.0
2023-02-09 12:20:00,228.04,228.8,228.04,228.74,12848.0,217.2186,217.9425,217.2186,217.8853,12848.0
2023-02-09 12:30:00,228.68,228.69,227.57,227.96,15338.0,217.8282,217.8377,216.7709,217.1424,15338.0
2023-02-09 12:40:00,227.88,228.18,227.76,227.86,13924.0,217.0661,217.3519,216.9518,217.0471,13924.0
2023-02-09 12:50:00,227.78,228.21,227.69,228.08,11334.0,216.9709,217.3805,216.8852,217.2567,11334.0
2023-02-09 13:00:00,228.0,228.24,227.73,228.0,12172.0,217.1805,217.4091,216.9233,217.1805,12172.0
2023-02-09 13:10:00,228.01,228.48,227.97,228.47,5854.0,217.19,217.6377,217.1519,217.6282,5854.0
2023-02-09 13:20:00,228.48,228.52,228.12,228.3,17078.0,217.6377,217.6758,217.2948,217.4662,17078.0
2023-02-09 13:30:00,228.2,229.04,228.16,228.89,24549.0,217.371,218.1711,217.3329,218.0282,24549.0
2023-02-09 13:40:00,228.77,229.09,228.68,229.09,12810.0,217.9139,218.2187,217.8282,218.2187,12810.0
2023-02-09 13:50:00,229.16,229.29,228.98,229.22,15144.0,218.2854,218.4092,218.1139,218.3426,15144.0
2023-02-09 14:00:00,229.24,229.7,229.23,229.65,9313.0,218.3616,218.7998,218.3521,218.7522,9313.0
2023-02-09 14:10:00,229.77,229.77,229.24,229.39,11955.0,218.8665,218.8665,218.3616,218.5045,11955.0
2023-02-09 14:20:00,229.37,229.6,229.36,229.55,5820.0,218.4854,218.7045,218.4759,218.6569,5820.0
2023-02-09 14:30:00,229.57,229.75,229.55,229.69,12636.0,218.676,218.8474,218.6569,218.7903,12636.0
2023-02-09 14:40:00,229.69,229.94,229.58,229.86,10239.0,218.7903,219.0284,218.6855,218.9522,10239.0
2023-02-09 14:50:00,229.82,229.84,229.12,229.51,10144.0,218.9141,218.9331,218.2473,218.6188,10144.0
2023-02-09 15:00:00,229.49,229.5,229.18,229.43,15262.0,218.5997,218.6093,218.3045,218.5426,15262.0
2023-02-09 15:10:00,229.42,229.42,229.07,229.25,14181.0,218.5331,218.5331,218.1997,218.3711,14181.0
2023-02-09 15:20:00,229.25,229.73,229.17,229.68,21368.0,218.3711,218.8284,218.2949,218.7807,21368.0
2023-02-09 15:30:00,229.58,229.58,228.74,229.11,21208.0,218.6855,218.6855,217.8853,218.2378,21208.0
2023-02-09 15:40:00,229.14,229.31,228.88,229.13,13650.0,218.2664,218.4283,218.0187,218.2568,13650.0
2023-02-09 15:50:00,229.09,229.48,228.63,228.67,85241.0,218.2187,218.5902,217.7806,217.8187,85241.0
2023-02-10 09:30:00,229.71,230.75,229.08,229.75,20542.0,218.8093,219.8,218.2092,218.8474,20542.0
2023-02-10 09:40:00,229.7,230.49,229.25,230.39,9053.0,218.7998,219.5523,218.3711,219.457,9053.0
2023-02-10 09:50:00,230.47,231.01,230.4,230.79,16363.0,219.5332,220.0476,219.4666,219.8381,16363.0
2023-02-10 10:00:00,230.78,231.0,230.36,230.51,16392.0,219.8285,220.0381,219.4285,219.5713,16392.0
2023-02-10 10:10:00,230.56,231.27,230.52,231.11,13961.0,219.619,220.2953,219.5809,220.1429,13961.0
2023-02-10 10:20:00,231.24,231.48,231.11,231.37,8895.0,220.2667,220.4953,220.1429,220.3905,8895.0
2023-02-10 10:30:00,231.24,231.68,231.07,231.18,6035.0,220.2667,220.6858,220.1048,220.2095,6035.0
2023-02-10 10:40:00,231.18,231.59,230.96,231.31,10812.0,220.2095,220.6001,220.0,220.3334,10812.0
2023-02-10 10:50:00,231.18,231.33,230.89,231.24,3253.0,220.2095,220.3524,219.9333,220.2667,3253.0
2023-02-10 11:00:00,231.17,231.57,231.17,231.57,10489.0,220.2,220.581,220.2,220.581,10489.0
2023-02-10 11:10:00,231.6,231.88,231.43,231.82,13467.0,220.6096,220.8763,220.4477,220.8192,13467.0
2023-02-10 11:20:00,231.75,232.01,231.5,231.77,7884.0,220.7525,221.0002,220.5144,220.7716,7884.0
2023-02-10 11:30:00,231.67,231.85,231.45,231.81,10307.0,220.6763,220.8478,220.4667,220.8097,10307.0
2023-02-10 11:40:00,231.77,231.93,231.5,231.5,7023.0,220.7716,220.924,220.5144,220.5144,7023.0
2023-02-10 11:50:00,231.5,232.18,231.44,232.13,17772.0,220.5144,221.1621,220.4572,221.1145,17772.0
2023-02-10 12:00:00,232.18,232.43,232.05,232.29,6878.0,221.1621,221.4002,221.0383,221.2669,6878.0
2023-02-10 12:10:00,232.12,232.12,231.44,231.63,8792.0,221.1049,221.1049,220.4572,220.6382,8792.0
2023-02-10 12:20:00,231.64,231.95,231.48,231.95,6462.0,220.6477,220.943,220.4953,220.943,6462.0
2023-02-10 12:30:00,231.96,232.32,231.95,232.16,6331.0,220.9525,221.2955,220.943,221.143,6331.0
2023-02-10 12:40:00,232.14,232.25,231.92,232.02,8593.0,221.124,221.2288,220.9144,221.0097,8593.0
2023-02-10 12:50:00,231.96,232.17,231.95,232.11,4223.0,220.9525,221.1526,220.943,221.0954,4223.0
2023-02-10 13:00:00,232.19,232.25,231.88,232.0,14085.0,221.1716,221.2288,220.8763,220.9906,14085.0
2023-02-10 13:10:00,231.93,232.24,231.85,232.23,8198.0,220.924,221.2192,220.8478,221.2097,8198.0
2023-02-10 13:20:00,232.21,232.28,231.84,231.86,3531.0,221.1907,221.2574,220.8382,220.8573,3531.0
2023-02-10 13:30:00,231.7,232.1,231.58,232.09,3529.0,220.7049,221.0859,220.5906,221.0764,3529.0
2023-02-10 13:40:00,232.11,232.24,231.95,232.24,4614.0,221.0954,221.2192,220.943,221.2192,4614.0
2023-02-10 13:50:00,232.16,232.25,232.05,232.08,2755.0,221.143,221.2288,221.0383,221.0668,2755.0
2023-02-10 14:00:00,232.11,232.11,231.87,231.87,3860.0,221.0954,221.0954,220.8668,220.8668,3860.0
2023-02-10 14:10:00,231.93,232.27,231.83,232.12,5899.0,220.924,221.2478,220.8287,221.1049,5899.0
2023-02-10 14:20:00,232.19,232.26,231.67,231.9,7712.0,221.1716,221.2383,220.6763,220.8954,7712.0
2023-02-10 14:30:00,231.89,232.55,231.88,232.55,8660.0,220.8859,221.5145,220.8763,221.5145,8660.0
2023-02-10 14:40:00,232.54,232.76,232.42,232.76,8946.0,221.505,221.7146,221.3907,221.7146,8946.0
2023-02-10 14:50:00,232.72,233.2,232.68,232.86,14842.0,221.6765,222.1337,221.6384,221.8098,14842.0
2023-02-10 15:00:00,232.86,233.08,232.71,232.97,8993.0,221.8098,222.0194,221.6669,221.9146,8993.0
2023-02-10 15:10:00,232.96,233.01,232.64,232.86,6628.0,221.9051,221.9527,221.6003,221.8098,6628.0
2023-02-10 15:20:00,232.82,232.82,232.42,232.64,7532.0,221.7717,221.7717,221.3907,221.6003,7532.0
2023-02-10 15:30:00,232.74,233.03,232.54,233.0,20592.0,221.6955,221.9718,221.505,221.9432,20592.0
2023-02-10 15:40:00,232.95,233.06,232.7,232.83,36659.0,221.8956,222.0003,221.6574,221.7813,36659.0
2023-02-10 15:50:00,232.8,233.27,232.61,233.26,55736.0,221.7527,222.2004,221.5717,222.1908,55736.0
2023-02-13 09:30:00,235.0,235.66,234.0,234.0,27357.0,223.8483,224.477,222.8957,222.8957,27357.0
2023-02-13 09:40:00,233.78,234.06,233.27,233.3,6208.0,222.6862,222.9529,222.2004,222.2289,6208.0
2023-02-13 09:50:00,233.22,233.32,232.49,233.0,6397.0,222.1527,222.248,221.4574,221.9432,6397.0
2023-02-13 10:00:00,232.98,234.19,232.82,234.11,13430.0,221.9241,223.0767,221.7717,223.0005,13430.0
2023-02-13 10:10:00,234.06,234.06,233.48,233.8,5186.0,222.9529,222.9529,222.4004,222.7052,5186.0
2023-02-13 10:20:00,233.82,234.07,233.6,234.07,8356.0,222.7243,222.9624,222.5147,222.9624,8356.0
2023-02-13 10:30:00,234.02,234.02,233.45,233.87,5397.0,222.9148,222.9148,222.3718,222.7719,5397.0
2023-02-13 10:40:00,233.85,233.91,233.43,233.76,8044.0,222.7528,222.81,222.3528,222.6671,8044.0
2023-02-13 10:50:00,233.84,233.95,233.63,233.73,3098.0,222.7433,222.8481,222.5433,222.6385,3098.0
2023-02-13 11:00:00,233.81,233.89,233.44,233.45,6844.0,222.7147,222.7909,222.3623,222.3718,6844.0
2023-02-13 11:10:00,233.43,233.43,233.1,233.1,2775.0,222.3528,222.3528,222.0384,222.0384,2775.0
2023-02-13 11:20:00,233.12,233.13,232.77,233.04,7138.0,222.0575,222.067,221.7241,221.9813,7138.0
2023-02-13 11:30:00,232.96,232.96,232.55,232.83,3417.0,221.9051,221.9051,221.5145,221.7813,3417.0
2023-02-13 11:40:00,232.81,233.18,232.75,233.1,4905.0,221.7622,222.1146,221.705,222.0384,4905.0
2023-02-13 11:50:00,233.0,233.0,232.73,232.88,4155.0,221.9432,221.9432,221.686,221.8289,4155.0
2023-02-13 12:00:00,232.8,232.85,232.45,232.69,4903.0,221.7527,221.8003,221.4193,221.6479,4903.0
2023-02-13 12:10:00,232.68,232.81,232.46,232.59,6170.0,221.6384,221.7622,221.4288,221.5526,6170.0
2023-02-13 12:20:00,232.55,232.72,232.54,232.7,5104.0,221.5145,221.6765,221.505,221.6574,5104.0
2023-02-13 12:30:00,232.72,232.72,232.42,232.66,3612.0,221.6765,221.6765,221.3907,221.6193,3612.0
2023-02-13 12:40:00,232.77,232.87,232.57,232.66,3219.0,221.7241,221.8194,221.5336,221.6193,3219.0
2023-02-13 12:50:00,232.51,232.7,232.47,232.57,5647.0,221.4764,221.6574,221.4383,221.5336,5647.0
2023-02-13 13:00:00,232.46,232.77,232.31,232.34,8810.0,221.4288,221.7241,221.2859,221.3145,8810.0
2023-02-13 13:10:00,232.5,232.69,232.39,232.69,6531.0,221.4669,221.6479,221.3621,221.6479,6531.0
2023-02-13 13:20:00,232.62,232.64,232.14,232.15,6356.0,221.5812,221.6003,221.124,221.1335,6356.0
2023-02-13 13:30:00,232.34,232.68,232.34,232.55,3557.0,221.3145,221.6384,221.3145,221.5145,3557.0
2023-02-13 13:40:00,232.43,232.6,232.28,232.6,2470.0,221.4002,221.5622,221.2574,221.5622,2470.0
2023-02-13 13:50:00,232.5,232.57,232.33,232.43,2718.0,221.4669,221.5336,221.305,221.4002,2718.0
2023-02-13 14:00:00,232.47,232.63,232.33,232.44,7141.0,221.4383,221.5907,221.305,221.4098,7141.0
2023-02-13 14:10:00,232.41,232.63,232.27,232.32,7789.0,221.3812,221.5907,221.2478,221.2955,7789.0
2023-02-13 14:20:00,232.23,232.23,231.7,232.0,13875.0,221.2097,221.2097,220.7049,220.9906,13875.0
2023-02-13 14:30:00,232.22,232.22,231.86,232.05,4348.0,221.2002,221.2002,220.8573,221.0383,4348.0
2023-02-13 14:40:00,232.03,232.45,231.9,232.11,13149.0,221.0192,221.4193,220.8954,221.0954,13149.0
2023-02-13 14:50:00,232.11,232.36,232.07,232.35,4941.0,221.0954,221.3336,221.0573,221.324,4941.0
2023-02-13 15:00:00,232.33,232.61,232.25,232.38,13181.0,221.305,221.5717,221.2288,221.3526,13181.0
2023-02-13 15:10:00,232.36,232.38,231.95,232.07,8205.0,221.3336,221.3526,220.943,221.0573,8205.0
2023-02-13 15:20:00,232.03,232.33,231.94,232.1,11761.0,221.0192,221.305,220.9335,221.0859,11761.0
2023-02-13 15:30:00,232.15,232.32,231.93,232.3,16300.0,221.1335,221.2955,220.924,221.2764,16300.0
2023-02-13 15:40:00,232.3,232.34,231.86,232.28,29634.0,221.2764,221.3145,220.8573,221.2574,29634.0
2023-02-13 15:50:00,232.17,232.91,232.04,232.89,53230.0,221.1526,221.8575,221.0287,221.8384,53230.0
2023-02-14 09:30:00,233.0,233.0,231.5,232.41,19598.0,221.9432,221.9432,220.5144,221.3812,19598.0
2023-02-14 09:40:00,232.25,232.71,231.96,232.46,5744.0,221.2288,221.6669,220.9525,221.4288,5744.0
2023-02-14 09:50:00,232.46,232.99,232.46,232.68,12322.0,221.4288,221.9337,221.4288,221.6384,12322.0
2023-02-14 10:00:00,232.5,232.98,232.2,232.81,6289.0,221.4669,221.9241,221.1811,221.7622,6289.0
2023-02-14 10:10:00,232.61,233.13,232.59,232.65,12336.0,221.5717,222.067,221.5526,221.6098,12336.0
2023-02-14 10:20:00,232.5,232.79,232.44,232.64,4013.0,221.4669,221.7431,221.4098,221.6003,4013.0
2023-02-14 10:30:00,232.48,232.82,231.77,231.77,10659.0,221.4479,221.7717,220.7716,220.7716,10659.0
2023-02-14 10:40:00,231.78,231.78,231.3,231.5,5210.0,220.7811,220.7811,220.3239,220.5144,5210.0
2023-02-14 10:50:00,231.49,231.84,231.16,231.83,12824.0,220.5048,220.8382,220.1905,220.8287,12824.0
2023-02-14 11:00:00,231.77,232.77,231.77,232.59,12165.0,220.7716,221.7241,220.7716,221.5526,12165.0
2023-02-14 11:10:00,232.52,232.8,232.36,232.8,8527.0,221.486,221.7527,221.3336,221.7527,8527.0
2023-02-14 11:20:00,232.63,232.65,231.93,232.05,6837.0,221.5907,221.6098,220.924,221.0383,6837.0
2023-02-14 11:30:00,231.79,231.97,231.33,231.52,6021.0,220.7906,220.9621,220.3524,220.5334,6021.0
2023-02-14 11:40:00,231.61,231.75,231.31,231.68,5421.0,220.6191,220.7525,220.3334,220.6858,5421.0
2023-02-14 11:50:00,231.78,231.78,231.0,231.26,5170.0,220.7811,220.7811,220.0381,220.2858,5170.0
2023-02-14 12:00:00,231.14,231.77,231.14,231.57,6596.0,220.1714,220.7716,220.1714,220.581,6596.0
2023-02-14 12:10:00,231.64,232.1,231.63,232.0,2861.0,220.6477,221.0859,220.6382,220.9906,2861.0
2023-02-14 12:20:00,232.06,232.16,231.75,232.07,3627.0,221.0478,221.143,220.7525,221.0573,3627.0
2023-02-14 12:30:00,232.05,232.38,231.85,231.86,5344.0,221.0383,221.3526,220.8478,220.8573,5344.0
2023-02-14 12:40:00,231.93,232.45,231.87,232.28,9464.0,220.924,221.4193,220.8668,221.2574,9464.0
2023-02-14 12:50:00,232.18,232.35,231.9,232.34,2622.0,221.1621,221.324,220.8954,221.3145,2622.0
2023-02-14 13:00:00,232.32,233.01,232.32,232.84,9994.0,221.2955,221.9527,221.2955,221.7908,9994.0
2023-02-14 13:10:00,232.7,233.18,232.5,233.06,11505.0,221.6574,222.1146,221.4669,222.0003,11505.0
2023-02-14 13:20:00,232.92,233.02,232.44,232.63,12351.0,221.867,221.9622,221.4098,221.5907,12351.0
2023-02-14 13:30:00,232.59,232.84,232.48,232.59,10050.0,221.5526,221.7908,221.4479,221.5526,10050.0
2023-02-14 13:40:00,232.44,232.55,232.18,232.52,4940.0,221.4098,221.5145,221.1621,221.486,4940.0
2023-02-14 13:50:00,232.58,232.64,232.42,232.46,3369.0,221.5431,221.6003,221.3907,221.4288,3369.0
2023-02-14 14:00:00,232.17,232.43,231.72,231.75,6789.0,221.1526,221.4002,220.7239,220.7525,6789.0
2023-02-14 14:10:00,231.81,232.24,231.81,232.23,5126.0,220.8097,221.2192,220.8097,221.2097,5126.0
2023-02-14 14:20:00,232.21,232.21,231.82,231.92,6437.0,221.1907,221.1907,220.8192,220.9144,6437.0
2023-02-14 14:30:00,231.95,232.51,231.94,232.38,7885.0,220.943,221.4764,220.9335,221.3526,7885.0
2023-02-14 14:40:00,232.49,232.58,232.42,232.45,4838.0,221.4574,221.5431,221.3907,221.4193,4838.0
2023-02-14 14:50:00,232.4,232.55,232.25,232.42,6433.0,221.3717,221.5145,221.2288,221.3907,6433.0
2023-02-14 15:00:00,232.41,232.43,232.18,232.43,6051.0,221.3812,221.4002,221.1621,221.4002,6051.0
2023-02-14 15:10:00,232.34,232.53,232.19,232.33,9327.0,221.3145,221.4955,221.1716,221.305,9327.0
2023-02-14 15:20:00,232.33,232.64,232.3,232.46,11827.0,221.305,221.6003,221.2764,221.4288,11827.0
2023-02-14 15:30:00,232.46,232.61,232.24,232.36,15747.0,221.4288,221.5717,221.2192,221.3336,15747.0
2023-02-14 15:40:00,232.31,232.52,232.28,232.52,16166.0,221.2859,221.486,221.2574,221.486,16166.0
2023-02-14 15:50:00,232.48,232.76,232.07,232.11,53919.0,221.4479,221.7146,221.0573,221.0954,53919.0
2023-02-15 09:30:00,231.09,231.65,231.09,231.18,22756.0,220.1238,220.6572,220.1238,220.2095,22756.0
2023-02-15 09:40:00,231.41,231.58,230.81,231.05,5271.0,220.4286,220.5906,219.8571,220.0857,5271.0
2023-02-15 09:50:00,230.94,231.47,230.71,231.23,5421.0,219.9809,220.4858,219.7619,220.2572,5421.0
2023-02-15 10:00:00,231.11,231.62,230.89,230.93,7749.0,220.1429,220.6287,219.9333,219.9714,7749.0
2023-02-15 10:10:00,230.89,231.57,230.7,231.31,6766.0,219.9333,220.581,219.7523,220.3334,6766.0
2023-02-15 10:20:00,231.54,231.54,230.84,231.03,2922.0,220.5525,220.5525,219.8857,220.0667,2922.0
2023-02-15 10:30:00,231.13,231.57,231.04,231.57,5413.0,220.1619,220.581,220.0762,220.581,5413.0
2023-02-15 10:40:00,231.37,231.66,230.84,231.31,7794.0,220.3905,220.6668,219.8857,220.3334,7794.0
2023-02-15 10:50:00,231.13,231.3,230.97,231.22,13667.0,220.1619,220.3239,220.0095,220.2477,13667.0
2023-02-15 11:00:00,231.15,232.03,231.12,232.0,7727.0,220.181,221.0192,220.1524,220.9906,7727.0
2023-02-15 11:10:00,231.98,232.16,231.89,232.09,2907.0,220.9716,221.143,220.8859,221.0764,2907.0
2023-02-15 11:20:00,232.08,232.08,231.88,232.03,1257.0,221.0668,221.0668,220.8763,221.0192,1257.0
2023-02-15 11:30:00,232.02,232.14,231.67,231.93,5472.0,221.0097,221.124,220.6763,220.924,5472.0
2023-02-15 11:40:00,231.88,231.91,231.75,231.89,3029.0,220.8763,220.9049,220.7525,220.8859,3029.0
2023-02-15 11:50:00,231.88,231.88,231.59,231.74,3504.0,220.8763,220.8763,220.6001,220.743,3504.0
2023-02-15 12:00:00,231.8,231.8,231.4,231.58,5399.0,220.8001,220.8001,220.4191,220.5906,5399.0
2023-02-15 12:10:00,231.45,231.53,231.27,231.37,2051.0,220.4667,220.5429,220.2953,220.3905,2051.0
2023-02-15 12:20:00,231.42,231.42,231.1,231.11,9625.0,220.4382,220.4382,220.1333,220.1429,9625.0
2023-02-15 12:30:00,231.12,231.6,231.11,231.55,8636.0,220.1524,220.6096,220.1429,220.562,8636.0
2023-02-15 12:40:00,231.56,231.77,231.5,231.69,2085.0,220.5715,220.7716,220.5144,220.6953,2085.0
2023-02-15 12:50:00,231.62,231.72,231.5,231.5,3600.0,220.6287,220.7239,220.5144,220.5144,3600.0
2023-02-15 13:00:00,231.43,231.6,231.43,231.55,1261.0,220.4477,220.6096,220.4477,220.562,1261.0
2023-02-15 13:10:00,231.61,231.82,231.53,231.82,3585.0,220.6191,220.8192,220.5429,220.8192,3585.0
2023-02-15 13:20:00,231.96,232.08,231.82,231.83,3348.0,220.9525,221.0668,220.8192,220.8287,3348.0
2023-02-15 13:30:00,231.87,232.12,231.82,232.05,2333.0,220.8668,221.1049,220.8192,221.0383,2333.0
2023-02-15 13:40:00,232.04,232.15,231.93,232.0,2723.0,221.0287,221.1335,220.924,220.9906,2723.0
2023-02-15 13:50:00,231.9,232.03,231.63,231.94,2515.0,220.8954,221.0192,220.6382,220.9335,2515.0
2023-02-15 14:00:00,231.98,231.98,231.55,231.69,4559.0,220.9716,220.9716,220.562,220.6953,4559.0
2023-02-15 14:10:00,231.6,231.81,231.55,231.8,2982.0,220.6096,220.8097,220.562,220.8001,2982.0
2023-02-15 14:20:00,231.82,231.82,231.56,231.82,4128.0,220.8192,220.8192,220.5715,220.8192,4128.0
2023-02-15 14:30:00,231.82,231.86,231.75,231.8,2632.0,220.8192,220.8573,220.7525,220.8001,2632.0
2023-02-15 14:40:00,231.79,232.05,231.66,231.66,6889.0,220.7906,221.0383,220.6668,220.6668,6889.0
2023-02-15 14:50:00,231.66,231.7,231.33,231.35,5385.0,220.6668,220.7049,220.3524,220.3715,5385.0
2023-02-15 15:00:00,231.39,231.64,231.35,231.54,3656.0,220.4096,220.6477,220.3715,220.5525,3656.0
2023-02-15 15:10:00,231.54,231.63,231.35,231.55,5064.0,220.5525,220.6382,220.3715,220.562,5064.0
2023-02-15 15:20:00,231.62,231.66,231.36,231.62,6494.0,220.6287,220.6668,220.381,220.6287,6494.0
2023-02-15 15:30:00,231.58,231.82,231.51,231.79,9193.0,220.5906,220.8192,220.5239,220.7906,9193.0
2023-02-15 15:40:00,231.74,231.85,231.58,231.85,9497.0,220.743,220.8478,220.5906,220.8478,9497.0
2023-02-15 15:50:00,231.86,232.48,231.72,232.47,47596.0,220.8573,221.4479,220.7239,221.4383,47596.0
2023-02-16 09:30:00,230.63,231.53,230.63,231.3,15374.0,219.6856,220.5429,219.6856,220.3239,15374.0
2023-02-16 09:40:00,231.47,231.62,230.63,230.63,10176.0,220.4858,220.6287,219.6856,219.6856,10176.0
2023-02-16 09:50:00,230.81,230.99,230.41,230.42,8289.0,219.8571,220.0286,219.4761,219.4856,8289.0
2023-02-16 10:00:00,230.41,230.98,230.19,230.67,9870.0,219.4761,220.019,219.2665,219.7238,9870.0
2023-02-16 10:10:00,230.58,231.45,230.58,231.36,8212.0,219.638,220.4667,219.638,220.381,8212.0
2023-02-16 10:20:00,231.44,231.64,230.5,230.67,11314.0,220.4572,220.6477,219.5618,219.7238,11314.0
2023-02-16 10:30:00,230.76,231.59,230.65,231.44,5164.0,219.8095,220.6001,219.7047,220.4572,5164.0
2023-02-16 10:40:00,231.38,231.59,231.13,231.54,8760.0,220.4001,220.6001,220.1619,220.5525,8760.0
2023-02-16 10:50:00,231.6,231.61,231.04,231.28,5465.0,220.6096,220.6191,220.0762,220.3048,5465.0
2023-02-16 11:00:00,231.26,231.48,231.09,231.37,3566.0,220.2858,220.4953,220.1238,220.3905,3566.0
2023-02-16 11:10:00,231.47,231.77,231.41,231.77,8784.0,220.4858,220.7716,220.4286,220.7716,8784.0
2023-02-16 11:20:00,231.59,231.89,231.39,231.85,9901.0,220.6001,220.8859,220.4096,220.8478,9901.0
2023-02-16 11:30:00,231.84,232.12,231.63,231.91,8982.0,220.8382,221.1049,220.6382,220.9049,8982.0
2023-02-16 11:40:00,231.86,232.0,231.62,231.95,5820.0,220.8573,220.9906,220.6287,220.943,5820.0
2023-02-16 11:50:00,231.85,231.87,231.55,231.7,5111.0,220.8478,220.8668,220.562,220.7049,5111.0
2023-02-16 12:00:00,231.55,231.78,231.44,231.66,3437.0,220.562,220.7811,220.4572,220.6668,3437.0
2023-02-16 12:10:00,231.66,232.18,231.59,231.91,6882.0,220.6668,221.1621,220.6001,220.9049,6882.0
2023-02-16 12:20:00,231.93,232.36,231.93,232.21,4433.0,220.924,221.3336,220.924,221.1907,4433.0
2023-02-16 12:30:00,232.29,232.64,232.26,232.61,11073.0,221.2669,221.6003,221.2383,221.5717,11073.0
2023-02-16 12:40:00,232.53,233.03,232.53,232.93,5167.0,221.4955,221.9718,221.4955,221.8765,5167.0
2023-02-16 12:50:00,232.91,232.93,232.52,232.73,5879.0,221.8575,221.8765,221.486,221.686,5879.0
2023-02-16 13:00:00,232.67,232.97,232.62,232.91,5601.0,221.6288,221.9146,221.5812,221.8575,5601.0
2023-02-16 13:10:00,232.91,233.02,232.59,232.73,6893.0,221.8575,221.9622,221.5526,221.686,6893.0
2023-02-16 13:20:00,232.75,232.75,232.29,232.29,10600.0,221.705,221.705,221.2669,221.2669,10600.0
2023-02-16 13:30:00,232.3,232.31,232.09,232.13,29507.0,221.2764,221.2859,221.0764,221.1145,29507.0
2023-02-16 13:40:00,232.15,232.22,231.53,232.14,29305.0,221.1335,221.2002,220.5429,221.124,29305.0
2023-02-16 13:50:00,232.14,232.15,232.0,232.07,3744.0,221.124,221.1335,220.9906,221.0573,3744.0
2023-02-16 14:00:00,232.14,232.44,232.14,232.3,3512.0,221.124,221.4098,221.124,221.2764,3512.0
2023-02-16 14:10:00,232.35,232.49,232.26,232.31,15124.0,221.324,221.4574,221.2383,221.2859,15124.0
2023-02-16 14:20:00,232.27,232.96,232.22,232.88,11707.0,221.2478,221.9051,221.2002,221.8289,11707.0
2023-02-16 14:30:00,232.91,233.16,232.86,232.86,8967.0,221.8575,222.0956,221.8098,221.8098,8967.0
2023-02-16 14:40:00,232.9,232.9,232.47,232.55,6171.0,221.8479,221.8479,221.4383,221.5145,6171.0
2023-02-16 14:50:00,232.5,232.54,232.08,232.13,16409.0,221.4669,221.505,221.0668,221.1145,16409.0
2023-02-16 15:00:00,232.0,232.03,231.38,231.56,7759.0,220.9906,221.0192,220.4001,220.5715,7759.0
2023-02-16 15:10:00,231.65,231.84,231.35,231.52,11643.0,220.6572,220.8382,220.3715,220.5334,11643.0
2023-02-16 15:20:00,231.45,231.64,231.22,231.27,16791.0,220.4667,220.6477,220.2477,220.2953,16791.0
2023-02-16 15:30:00,231.31,231.42,231.15,231.16,45684.0,220.3334,220.4382,220.181,220.1905,45684.0
2023-02-16 15:40:00,231.14,231.57,231.02,231.57,16718.0,220.1714,220.581,220.0571,220.581,16718.0
2023-02-16 15:50:00,231.53,231.97,231.19,231.3,52990.0,220.5429,220.9621,220.2191,220.3239,52990.0
2023-02-17 09:30:00,231.82,232.39,231.25,232.27,35271.0,220.8192,221.3621,220.2762,221.2478,35271.0
2023-02-17 09:40:00,232.34,232.4,231.84,232.01,7747.0,221.3145,221.3717,220.8382,221.0002,7747.0
2023-02-17 09:50:00,232.02,232.04,231.28,231.5,12057.0,221.0097,221.0287,220.3048,220.5144,12057.0
2023-02-17 10:00:00,231.53,232.65,231.53,232.37,12680.0,220.5429,221.6098,220.5429,221.3431,12680.0
2023-02-17 10:10:00,232.21,232.45,232.01,232.4,17919.0,221.1907,221.4193,221.0002,221.3717,17919.0
2023-02-17 10:20:00,232.4,232.87,232.34,232.51,10954.0,221.3717,221.8194,221.3145,221.4764,10954.0
2023-02-17 10:30:00,232.57,233.14,232.55,232.9,11608.0,221.5336,222.0765,221.5145,221.8479,11608.0
2023-02-17 10:40:00,232.94,232.95,232.39,232.47,15203.0,221.886,221.8956,221.3621,221.4383,15203.0
2023-02-17 10:50:00,232.48,232.61,232.26,232.57,18544.0,221.4479,221.5717,221.2383,221.5336,18544.0
2023-02-17 11:00:00,232.61,233.09,232.33,233.05,10496.0,221.5717,222.0289,221.305,221.9908,10496.0
2023-02-17 11:10:00,233.13,233.47,233.01,233.47,15243.0,222.067,222.3909,221.9527,222.3909,15243.0
2023-02-17 11:20:00,233.35,233.55,233.09,233.48,10633.0,222.2766,222.4671,222.0289,222.4004,10633.0
2023-02-17 11:30:00,233.43,233.73,233.33,233.66,13150.0,222.3528,222.6385,222.2575,222.5719,13150.0
2023-02-17 11:40:00,233.86,234.35,233.86,234.28,10326.0,222.7624,223.2291,222.7624,223.1624,10326.0
2023-02-17 11:50:00,234.22,234.25,233.77,233.96,14770.0,223.1053,223.1339,222.6766,222.8576,14770.0
2023-02-17 12:00:00,233.93,234.5,233.69,234.48,15631.0,222.8291,223.372,222.6004,223.353,15631.0
2023-02-17 12:10:00,234.54,234.83,234.4,234.57,10666.0,223.4101,223.6863,223.2767,223.4387,10666.0
2023-02-17 12:20:00,234.49,235.13,234.48,235.01,21689.0,223.3625,223.9721,223.353,223.8578,21689.0
2023-02-17 12:30:00,234.96,235.03,234.59,234.61,11572.0,223.8102,223.8769,223.4577,223.4768,11572.0
2023-02-17 12:40:00,234.62,234.7,234.25,234.25,12815.0,223.4863,223.5625,223.1339,223.1339,12815.0
2023-02-17 12:50:00,234.28,234.28,233.55,233.93,10492.0,223.1624,223.1624,222.4671,222.8291,10492.0
2023-02-17 13:00:00,234.0,234.14,233.87,233.99,10265.0,222.8957,223.0291,222.7719,222.8862,10265.0
2023-02-17 13:10:00,234.01,234.4,234.0,234.35,10042.0,222.9053,223.2767,222.8957,223.2291,10042.0
2023-02-17 13:20:00,234.35,234.35,233.92,234.24,18185.0,223.2291,223.2291,222.8195,223.1243,18185.0
2023-02-17 13:30:00,234.22,234.66,234.18,234.41,8933.0,223.1053,223.5244,223.0672,223.2863,8933.0
2023-02-17 13:40:00,234.4,234.89,234.36,234.72,11705.0,223.2767,223.7435,223.2386,223.5816,11705.0
2023-02-17 13:50:00,234.68,234.94,234.35,234.93,10631.0,223.5435,223.7911,223.2291,223.7816,10631.0
2023-02-17 14:00:00,234.96,235.28,234.89,235.01,20817.0,223.8102,224.115,223.7435,223.8578,20817.0
2023-02-17 14:10:00,234.95,235.02,234.71,234.85,8338.0,223.8006,223.8673,223.572,223.7054,8338.0
2023-02-17 14:20:00,234.88,235.43,234.84,235.43,16776.0,223.734,224.2579,223.6959,224.2579,16776.0
2023-02-17 14:30:00,235.42,235.48,235.14,235.31,13487.0,224.2483,224.3055,223.9816,224.1436,13487.0
2023-02-17 14:40:00,235.27,235.4,235.09,235.4,12906.0,224.1055,224.2293,223.934,224.2293,12906.0
2023-02-17 14:50:00,235.48,235.66,235.42,235.58,10853.0,224.3055,224.477,224.2483,224.4008,10853.0
2023-02-17 15:00:00,235.6,235.8,235.45,235.8,9066.0,224.4198,224.6103,224.2769,224.6103,9066.0
2023-02-17 15:10:00,235.8,235.85,235.44,235.54,13955.0,224.6103,224.6579,224.2674,224.3626,13955.0
2023-02-17 15:20:00,235.49,235.91,235.45,235.64,12407.0,224.315,224.7151,224.2769,224.4579,12407.0
2023-02-17 15:30:00,235.6,236.06,235.49,235.6,17887.0,224.4198,224.858,224.315,224.4198,17887.0
2023-02-17 15:40:00,235.59,235.81,235.16,235.19,29295.0,224.4103,224.6198,224.0007,224.0293,29295.0
2023-02-17 15:50:00,235.24,235.61,235.04,235.28,119185.0,224.0769,224.4293,223.8864,224.115,119185.0
2023-02-21 09:30:00,236.62,237.76,235.8,235.9,65849.0,225.3914,226.4773,224.6103,224.7056,65849.0
2023-02-21 09:40:00,235.84,236.26,234.72,235.15,11714.0,224.6484,225.0485,223.5816,223.9912,11714.0
2023-02-21 09:50:00,235.15,235.29,234.71,235.22,9213.0,223.9912,224.1245,223.572,224.0578,9213.0
2023-02-21 10:00:00,235.14,235.4,234.85,235.12,10779.0,223.9816,224.2293,223.7054,223.9626,10779.0
2023-02-21 10:10:00,235.19,235.6,235.11,235.53,13379.0,224.0293,224.4198,223.9531,224.3531,13379.0
2023-02-21 10:20:00,235.48,235.85,235.2,235.25,11761.0,224.3055,224.6579,224.0388,224.0864,11761.0
2023-02-21 10:30:00,235.34,235.35,234.58,234.64,8315.0,224.1721,224.1817,223.4482,223.5054,8315.0
2023-02-21 10:40:00,234.65,235.12,234.41,234.5,9443.0,223.5149,223.9626,223.2863,223.372,9443.0
2023-02-21 10:50:00,234.59,234.59,234.14,234.37,7196.0,223.4577,223.4577,223.0291,223.2482,7196.0
2023-02-21 11:00:00,234.35,234.65,234.27,234.39,8397.0,223.2291,223.5149,223.1529,223.2672,8397.0
2023-02-21 11:10:00,234.48,234.57,234.15,234.29,6409.0,223.353,223.4387,223.0386,223.172,6409.0
2023-02-21 11:20:00,234.23,234.78,233.73,233.73,45965.0,223.1148,223.6387,222.6385,222.6385,45965.0
2023-02-21 11:30:00,233.83,233.95,233.6,233.92,5695.0,222.7338,222.8481,222.5147,222.8195,5695.0
2023-02-21 11:40:00,233.92,234.02,233.57,233.59,11074.0,222.8195,222.9148,222.4861,222.5052,11074.0
2023-02-21 11:50:00,233.56,234.18,233.56,234.08,7712.0,222.4766,223.0672,222.4766,222.9719,7712.0
2023-02-21 12:00:00,234.19,234.36,233.97,234.11,7453.0,223.0767,223.2386,222.8672,223.0005,7453.0
2023-02-21 12:10:00,234.1,234.29,233.78,233.88,9103.0,222.991,223.172,222.6862,222.7814,9103.0
2023-02-21 12:20:00,233.95,233.99,233.37,233.49,4930.0,222.8481,222.8862,222.2956,222.4099,4930.0
2023-02-21 12:30:00,233.5,233.71,233.31,233.59,8484.0,222.4195,222.6195,222.2385,222.5052,8484.0
2023-02-21 12:40:00,233.58,233.73,233.38,233.48,6047.0,222.4957,222.6385,222.3052,222.4004,6047.0
2023-02-21 12:50:00,233.53,234.26,233.4,234.26,15090.0,222.448,223.1434,222.3242,223.1434,15090.0
2023-02-21 13:00:00,234.29,234.47,233.44,233.49,13421.0,223.172,223.3434,222.3623,222.4099,13421.0
2023-02-21 13:10:00,233.48,233.65,233.36,233.55,4027.0,222.4004,222.5623,222.2861,222.4671,4027.0
2023-02-21 13:20:00,233.56,233.77,233.07,233.16,6302.0,222.4766,222.6766,222.0099,222.0956,6302.0
2023-02-21 13:30:00,233.19,233.36,233.13,233.27,6630.0,222.1242,222.2861,222.067,222.2004,6630.0
2023-02-21 13:40:00,233.24,233.35,233.1,233.1,5813.0,222.1718,222.2766,222.0384,222.0384,5813.0
2023-02-21 13:50:00,233.05,233.08,232.69,232.91,11977.0,221.9908,222.0194,221.6479,221.8575,11977.0
2023-02-21 14:00:00,232.91,232.95,232.77,232.82,6209.0,221.8575,221.8956,221.7241,221.7717,6209.0
2023-02-21 14:10:00,232.76,232.81,232.62,232.62,7840.0,221.7146,221.7622,221.5812,221.5812,7840.0
2023-02-21 14:20:00,232.59,232.95,232.59,232.95,4574.0,221.5526,221.8956,221.5526,221.8956,4574.0
2023-02-21 14:30:00,232.97,233.34,232.94,233.33,5558.0,221.9146,222.267,221.886,222.2575,5558.0
2023-02-21 14:40:00,233.29,233.42,233.17,233.3,5654.0,222.2194,222.3433,222.1051,222.2289,5654.0
2023-02-21 14:50:00,233.3,233.66,233.25,233.66,11274.0,222.2289,222.5719,222.1813,222.5719,11274.0
2023-02-21 15:00:00,233.68,233.75,233.39,233.39,8024.0,222.5909,222.6576,222.3147,222.3147,8024.0
2023-02-21 15:10:00,233.37,233.83,233.34,233.73,10282.0,222.2956,222.7338,222.267,222.6385,10282.0
2023-02-21 15:20:00,233.68,233.92,233.57,233.79,14528.0,222.5909,222.8195,222.4861,222.6957,14528.0
2023-02-21 15:30:00,233.83,234.12,233.83,234.0,24852.0,222.7338,223.01,222.7338,222.8957,24852.0
2023-02-21 15:40:00,234.02,234.42,234.0,234.18,16733.0,222.9148,223.2958,222.8957,223.0672,16733.0
2023-02-21 15:50:00,234.19,234.19,233.36,233.47,59030.0,223.0767,223.0767,222.2861,222.3909,59030.0
2023-02-22 09:30:00,233.38,233.92,233.19,233.79,14583.0,222.3052,222.8195,222.1242,222.6957,14583.0
2023-02-22 09:40:00,233.79,234.12,233.77,233.91,5945.0,222.6957,223.01,222.6766,222.81,5945.0
2023-02-22 09:50:00,233.69,234.08,233.69,233.72,2731.0,222.6004,222.9719,222.6004,222.629,2731.0
2023-02-22 10:00:00,233.63,233.98,233.37,233.97,5689.0,222.5433,222.8767,222.2956,222.8672,5689.0
2023-02-22 10:10:00,233.78,233.83,233.05,233.51,6992.0,222.6862,222.7338,221.9908,222.429,6992.0
2023-02-22 10:20:00,233.57,234.01,233.46,233.73,4877.0,222.4861,222.9053,222.3814,222.6385,4877.0
2023-02-22 10:30:00,233.66,233.66,233.13,233.17,4801.0,222.5719,222.5719,222.067,222.1051,4801.0
2023-02-22 10:40:00,233.16,233.49,232.97,233.49,5429.0,222.0956,222.4099,221.9146,222.4099,5429.0
2023-02-22 10:50:00,233.53,233.88,233.44,233.88,2590.0,222.448,222.7814,222.3623,222.7814,2590.0
2023-02-22 11:00:00,233.84,234.1,233.79,234.03,4356.0,222.7433,222.991,222.6957,222.9243,4356.0
2023-02-22 11:10:00,234.06,234.11,233.8,233.8,2642.0,222.9529,223.0005,222.7052,222.7052,2642.0
2023-02-22 11:20:00,234.0,234.12,233.79,233.79,4546.0,222.8957,223.01,222.6957,222.6957,4546.0
2023-02-22 11:30:00,233.8,233.88,233.7,233.83,4907.0,222.7052,222.7814,222.61,222.7338,4907.0
2023-02-22 11:40:00,233.84,234.17,233.83,234.06,5751.0,222.7433,223.0577,222.7338,222.9529,5751.0
2023-02-22 11:50:00,234.09,234.11,233.98,234.11,9676.0,222.9815,223.0005,222.8767,223.0005,9676.0
2023-02-22 12:00:00,234.06,234.19,233.95,234.14,5003.0,222.9529,223.0767,222.8481,223.0291,5003.0
2023-02-22 12:10:00,234.07,234.25,233.88,234.19,4510.0,222.9624,223.1339,222.7814,223.0767,4510.0
2023-02-22 12:20:00,234.16,234.22,234.0,234.0,3976.0,223.0481,223.1053,222.8957,222.8957,3976.0
2023-02-22 12:30:00,234.01,234.56,233.95,234.32,12070.0,222.9053,223.4292,222.8481,223.2005,12070.0
2023-02-22 12:40:00,234.37,234.53,234.3,234.38,2799.0,223.2482,223.4006,223.1815,223.2577,2799.0
2023-02-22 12:50:00,234.37,234.55,234.24,234.55,4879.0,223.2482,223.4196,223.1243,223.4196,4879.0
2023-02-22 13:00:00,234.58,234.58,234.32,234.52,5453.0,223.4482,223.4482,223.2005,223.3911,5453.0
2023-02-22 13:10:00,234.46,234.71,234.45,234.71,5199.0,223.3339,223.572,223.3244,223.572,5199.0
2023-02-22 13:20:00,234.67,234.78,234.6,234.76,5373.0,223.5339,223.6387,223.4673,223.6197,5373.0
2023-02-22 13:30:00,234.73,234.74,234.56,234.61,5381.0,223.5911,223.6006,223.4292,223.4768,5381.0
2023-02-22 13:40:00,234.63,234.75,234.44,234.44,7150.0,223.4958,223.6101,223.3148,223.3148,7150.0
2023-02-22 13:50:00,234.44,234.44,234.12,234.24,4321.0,223.3148,223.3148,223.01,223.1243,4321.0
2023-02-22 14:00:00,234.24,234.46,233.95,234.32,5036.0,223.1243,223.3339,222.8481,223.2005,5036.0
2023-02-22 14:10:00,234.33,234.33,233.41,233.73,12783.0,223.2101,223.2101,222.3337,222.6385,12783.0
2023-02-22 14:20:00,233.83,233.95,233.24,233.25,8573.0,222.7338,222.8481,222.1718,222.1813,8573.0
2023-02-22 14:30:00,233.28,233.34,232.97,233.0,8513.0,222.2099,222.267,221.9146,221.9432,8513.0
2023-02-22 14:40:00,232.93,233.05,232.69,233.05,7577.0,221.8765,221.9908,221.6479,221.9908,7577.0
2023-02-22 14:50:00,232.91,232.91,232.4,232.55,8409.0,221.8575,221.8575,221.3717,221.5145,8409.0
2023-02-22 15:00:00,232.52,232.65,232.36,232.61,8690.0,221.486,221.6098,221.3336,221.5717,8690.0
2023-02-22 15:10:00,232.72,232.86,232.54,232.72,12115.0,221.6765,221.8098,221.505,221.6765,12115.0
2023-02-22 15:20:00,232.73,233.04,232.68,232.68,9009.0,221.686,221.9813,221.6384,221.6384,9009.0
2023-02-22 15:30:00,232.63,232.86,232.38,232.38,13035.0,221.5907,221.8098,221.3526,221.3526,13035.0
2023-02-22 15:40:00,232.4,232.9,232.38,232.73,20143.0,221.3717,221.8479,221.3526,221.686,20143.0
2023-02-22 15:50:00,232.64,233.66,232.56,233.65,42111.0,221.6003,222.5719,221.5241,222.5623,42111.0
2023-02-23 09:30:00,233.85,234.83,233.73,233.77,20359.0,222.7528,223.6863,222.6385,222.6766,20359.0
2023-02-23 09:40:00,234.22,234.62,233.83,234.44,9274.0,223.1053,223.4863,222.7338,223.3148,9274.0
2023-02-23 09:50:00,234.44,234.69,234.23,234.24,6903.0,223.3148,223.553,223.1148,223.1243,6903.0
2023-02-23 10:00:00,234.35,234.39,233.53,233.84,13477.0,223.2291,223.2672,222.448,222.7433,13477.0
2023-02-23 10:10:00,233.71,233.97,233.44,233.81,6547.0,222.6195,222.8672,222.3623,222.7147,6547.0
2023-02-23 10:20:00,233.74,233.75,233.5,233.55,4650.0,222.6481,222.6576,222.4195,222.4671,4650.0
2023-02-23 10:30:00,233.45,233.49,232.76,232.78,13455.0,222.3718,222.4099,221.7146,221.7336,13455.0
2023-02-23 10:40:00,232.63,232.82,232.28,232.36,6824.0,221.5907,221.7717,221.2574,221.3336,6824.0
2023-02-23 10:50:00,232.19,232.38,232.03,232.38,5517.0,221.1716,221.3526,221.0192,221.3526,5517.0
2023-02-23 11:00:00,232.46,232.6,232.08,232.31,17317.0,221.4288,221.5622,221.0668,221.2859,17317.0
2023-02-23 11:10:00,232.31,232.67,232.23,232.49,9017.0,221.2859,221.6288,221.2097,221.4574,9017.0
2023-02-23 11:20:00,232.47,232.63,232.29,232.46,11734.0,221.4383,221.5907,221.2669,221.4288,11734.0
2023-02-23 11:30:00,232.35,232.37,231.5,231.5,10173.0,221.324,221.3431,220.5144,220.5144,10173.0
2023-02-23 11:40:00,231.5,231.5,230.91,231.07,4194.0,220.5144,220.5144,219.9524,220.1048,4194.0
2023-02-23 11:50:00,231.0,231.03,230.6,230.65,16489.0,220.0381,220.0667,219.6571,219.7047,16489.0
2023-02-23 12:00:00,230.75,231.01,230.61,230.65,16870.0,219.8,220.0476,219.6666,219.7047,16870.0
2023-02-23 12:10:00,230.63,230.9,230.51,230.72,5539.0,219.6856,219.9428,219.5713,219.7714,5539.0
2023-02-23 12:20:00,230.88,230.88,230.5,230.56,1460.0,219.9238,219.9238,219.5618,219.619,1460.0
2023-02-23 12:30:00,230.57,230.74,230.42,230.5,6335.0,219.6285,219.7904,219.4856,219.5618,6335.0
2023-02-23 12:40:00,230.45,230.58,230.38,230.51,2102.0,219.5142,219.638,219.4475,219.5713,2102.0
2023-02-23 12:50:00,230.49,230.67,230.34,230.59,4968.0,219.5523,219.7238,219.4094,219.6475,4968.0
2023-02-23 13:00:00,230.51,230.69,230.28,230.55,5403.0,219.5713,219.7428,219.3523,219.6094,5403.0
2023-02-23 13:10:00,230.51,231.0,230.5,231.0,3987.0,219.5713,220.0381,219.5618,220.0381,3987.0
2023-02-23 13:20:00,231.03,231.15,230.95,231.1,3144.0,220.0667,220.181,219.9905,220.1333,3144.0
2023-02-23 13:30:00,231.04,231.04,230.75,230.91,5389.0,220.0762,220.0762,219.8,219.9524,5389.0
2023-02-23 13:40:00,230.91,231.0,230.5,230.6,5546.0,219.9524,220.0381,219.5618,219.6571,5546.0
2023-02-23 13:50:00,230.63,230.86,230.56,230.69,4432.0,219.6856,219.9047,219.619,219.7428,4432.0
2023-02-23 14:00:00,230.7,230.93,230.58,230.81,5734.0,219.7523,219.9714,219.638,219.8571,5734.0
2023-02-23 14:10:00,230.78,231.4,230.69,231.35,16946.0,219.8285,220.4191,219.7428,220.3715,16946.0
2023-02-23 14:20:00,231.39,231.68,231.39,231.62,1527.0,220.4096,220.6858,220.4096,220.6287,1527.0
2023-02-23 14:30:00,231.57,231.99,231.56,231.99,3186.0,220.581,220.9811,220.5715,220.9811,3186.0
2023-02-23 14:40:00,231.98,232.04,231.69,231.82,4554.0,220.9716,221.0287,220.6953,220.8192,4554.0
2023-02-23 14:50:00,231.77,231.89,231.71,231.88,4246.0,220.7716,220.8859,220.7144,220.8763,4246.0
2023-02-23 15:00:00,231.87,232.0,231.68,231.78,9735.0,220.8668,220.9906,220.6858,220.7811,9735.0
2023-02-23 15:10:00,231.82,232.07,231.53,231.56,9102.0,220.8192,221.0573,220.5429,220.5715,9102.0
2023-02-23 15:20:00,231.53,231.63,231.41,231.57,26202.0,220.5429,220.6382,220.4286,220.581,26202.0
2023-02-23 15:30:00,231.65,231.66,231.26,231.35,30814.0,220.6572,220.6668,220.2858,220.3715,30814.0
2023-02-23 15:40:00,231.41,231.44,231.05,231.19,12619.0,220.4286,220.4572,220.0857,220.2191,12619.0
2023-02-23 15:50:00,231.21,231.43,231.0,231.37,33073.0,220.2381,220.4477,220.0381,220.3905,33073.0
2023-02-24 09:30:00,230.54,231.18,230.51,230.71,16786.0,219.5999,220.2095,219.5713,219.7619,16786.0
2023-02-24 09:40:00,230.75,230.92,230.21,230.73,5219.0,219.8,219.9619,219.2856,219.7809,5219.0
2023-02-24 09:50:00,230.62,231.06,230.51,230.71,6592.0,219.6761,220.0952,219.5713,219.7619,6592.0
2023-02-24 10:00:00,230.66,231.29,230.66,230.95,3720.0,219.7142,220.3143,219.7142,219.9905,3720.0
2023-02-24 10:10:00,230.97,231.07,230.42,230.7,4192.0,220.0095,220.1048,219.4856,219.7523,4192.0
2023-02-24 10:20:00,230.59,230.89,230.41,230.63,8057.0,219.6475,219.9333,219.4761,219.6856,8057.0
2023-02-24 10:30:00,230.47,230.75,230.32,230.75,5695.0,219.5332,219.8,219.3904,219.8,5695.0
2023-02-24 10:40:00,230.65,230.87,230.55,230.58,4581.0,219.7047,219.9143,219.6094,219.638,4581.0
2023-02-24 10:50:00,230.41,230.46,229.81,229.93,6419.0,219.4761,219.5237,218.9046,219.0189,6419.0
2023-02-24 11:00:00,230.02,230.57,229.97,230.53,8964.0,219.1046,219.6285,219.057,219.5904,8964.0
2023-02-24 11:10:00,230.59,230.75,230.53,230.57,2134.0,219.6475,219.8,219.5904,219.6285,2134.0
2023-02-24 11:20:00,230.54,230.79,230.51,230.52,3722.0,219.5999,219.8381,219.5713,219.5809,3722.0
2023-02-24 11:30:00,230.61,230.95,230.61,230.83,3811.0,219.6666,219.9905,219.6666,219.8762,3811.0
2023-02-24 11:40:00,230.68,231.43,230.68,231.43,1625.0,219.7333,220.4477,219.7333,220.4477,1625.0
2023-02-24 11:50:00,231.62,231.66,230.88,230.89,4691.0,220.6287,220.6668,219.9238,219.9333,4691.0
2023-02-24 12:00:00,231.04,231.19,231.0,231.07,2839.0,220.0762,220.2191,220.0381,220.1048,2839.0
2023-02-24 12:10:00,231.22,231.38,231.19,231.19,1292.0,220.2477,220.4001,220.2191,220.2191,1292.0
2023-02-24 12:20:00,231.16,231.23,230.88,231.08,3117.0,220.1905,220.2572,219.9238,220.1143,3117.0
2023-02-24 12:30:00,231.16,231.16,230.83,230.83,809.0,220.1905,220.1905,219.8762,219.8762,809.0
2023-02-24 12:40:00,230.85,231.0,230.71,230.9,1873.0,219.8952,220.0381,219.7619,219.9428,1873.0
2023-02-24 12:50:00,230.78,230.87,230.74,230.83,1610.0,219.8285,219.9143,219.7904,219.8762,1610.0
2023-02-24 13:00:00,230.73,231.01,230.67,230.74,5195.0,219.7809,220.0476,219.7238,219.7904,5195.0
2023-02-24 13:10:00,230.73,230.85,230.64,230.68,6473.0,219.7809,219.8952,219.6952,219.7333,6473.0
2023-02-24 13:20:00,230.86,230.94,230.71,230.71,1205.0,219.9047,219.9809,219.7619,219.7619,1205.0
2023-02-24 13:30:00,230.77,230.77,230.28,230.74,3714.0,219.819,219.819,219.3523,219.7904,3714.0
2023-02-24 13:40:00,230.77,231.14,230.76,231.08,2510.0,219.819,220.1714,219.8095,220.1143,2510.0
2023-02-24 13:50:00,231.09,231.25,230.89,231.13,2129.0,220.1238,220.2762,219.9333,220.1619,2129.0
2023-02-24 14:00:00,231.15,231.84,231.15,231.84,8667.0,220.181,220.8382,220.181,220.8382,8667.0
2023-02-24 14:10:00,231.8,231.91,231.47,231.84,6212.0,220.8001,220.9049,220.4858,220.8382,6212.0
2023-02-24 14:20:00,231.78,231.99,231.58,231.69,10015.0,220.7811,220.9811,220.5906,220.6953,10015.0
2023-02-24 14:30:00,231.6,231.82,231.45,231.45,3400.0,220.6096,220.8192,220.4667,220.4667,3400.0
2023-02-24 14:40:00,231.51,231.81,231.22,231.79,6694.0,220.5239,220.8097,220.2477,220.7906,6694.0
2023-02-24 14:50:00,231.83,231.91,231.59,231.78,7561.0,220.8287,220.9049,220.6001,220.7811,7561.0
2023-02-24 15:00:00,231.75,232.01,231.6,231.61,6157.0,220.7525,221.0002,220.6096,220.6191,6157.0
2023-02-24 15:10:00,231.6,231.71,231.09,231.39,18765.0,220.6096,220.7144,220.1238,220.4096,18765.0
2023-02-24 15:20:00,231.57,231.91,231.57,231.67,8713.0,220.581,220.9049,220.581,220.6763,8713.0
2023-02-24 15:30:00,231.64,231.74,231.22,231.29,8576.0,220.6477,220.743,220.2477,220.3143,8576.0
2023-02-24 15:40:00,231.23,231.44,231.12,231.25,10199.0,220.2572,220.4572,220.1524,220.2762,10199.0
2023-02-24 15:50:00,231.43,231.99,231.17,231.95,34271.0,220.4477,220.9811,220.2,220.943,34271.0
2023-02-27 09:30:00,232.24,232.58,231.9,232.58,24403.0,221.2192,221.5431,220.8954,221.5431,24403.0
2023-02-27 09:40:00,232.52,232.7,231.75,232.63,12109.0,221.486,221.6574,220.7525,221.5907,12109.0
2023-02-27 09:50:00,232.69,232.98,232.6,232.62,3743.0,221.6479,221.9241,221.5622,221.5812,3743.0
2023-02-27 10:00:00,232.58,232.62,232.26,232.38,11076.0,221.5431,221.5812,221.2383,221.3526,11076.0
2023-02-27 10:10:00,232.4,232.45,231.68,231.82,6766.0,221.3717,221.4193,220.6858,220.8192,6766.0
2023-02-27 10:20:00,231.76,232.21,231.76,231.97,10122.0,220.762,221.1907,220.762,220.9621,10122.0
2023-02-27 10:30:00,231.96,232.06,231.39,231.47,15306.0,220.9525,221.0478,220.4096,220.4858,15306.0
2023-02-27 10:40:00,231.39,231.39,231.04,231.28,5983.0,220.4096,220.4096,220.0762,220.3048,5983.0
2023-02-27 10:50:00,231.24,231.52,231.13,231.3,5674.0,220.2667,220.5334,220.1619,220.3239,5674.0
2023-02-27 11:00:00,231.3,231.4,231.11,231.11,13547.0,220.3239,220.4191,220.1429,220.1429,13547.0
2023-02-27 11:10:00,231.17,231.43,230.62,230.62,16553.0,220.2,220.4477,219.6761,219.6761,16553.0
2023-02-27 11:20:00,230.72,230.72,230.39,230.43,12002.0,219.7714,219.7714,219.457,219.4951,12002.0
2023-02-27 11:30:00,230.43,230.5,230.15,230.41,8159.0,219.4951,219.5618,219.2284,219.4761,8159.0
2023-02-27 11:40:00,230.43,230.73,230.42,230.73,17572.0,219.4951,219.7809,219.4856,219.7809,17572.0
2023-02-27 11:50:00,230.65,230.7,230.51,230.56,3415.0,219.7047,219.7523,219.5713,219.619,3415.0
2023-02-27 12:00:00,230.57,230.62,230.11,230.23,17878.0,219.6285,219.6761,219.1903,219.3046,17878.0
2023-02-27 12:10:00,230.33,230.33,230.08,230.21,9119.0,219.3999,219.3999,219.1617,219.2856,9119.0
2023-02-27 12:20:00,230.17,230.55,230.08,230.55,12179.0,219.2475,219.6094,219.1617,219.6094,12179.0
2023-02-27 12:30:00,230.68,230.87,230.47,230.55,9608.0,219.7333,219.9143,219.5332,219.6094,9608.0
2023-02-27 12:40:00,230.57,230.58,230.37,230.47,12478.0,219.6285,219.638,219.438,219.5332,12478.0
2023-02-27 12:50:00,230.46,230.54,230.3,230.37,8506.0,219.5237,219.5999,219.3713,219.438,8506.0
2023-02-27 13:00:00,230.38,230.7,230.38,230.67,13618.0,219.4475,219.7523,219.4475,219.7238,13618.0
2023-02-27 13:10:00,230.82,230.93,230.75,230.85,8957.0,219.8666,219.9714,219.8,219.8952,8957.0
2023-02-27 13:20:00,230.79,230.81,230.36,230.43,13738.0,219.8381,219.8571,219.4285,219.4951,13738.0
2023-02-27 13:30:00,230.31,230.68,230.22,230.39,20131.0,219.3808,219.7333,219.2951,219.457,20131.0
2023-02-27 13:40:00,230.44,230.44,230.13,230.3,11276.0,219.5047,219.5047,219.2094,219.3713,11276.0
2023-02-27 13:50:00,230.31,230.88,230.29,230.83,11915.0,219.3808,219.9238,219.3618,219.8762,11915.0
2023-02-27 14:00:00,230.79,230.79,230.62,230.68,7382.0,219.8381,219.8381,219.6761,219.7333,7382.0
2023-02-27 14:10:00,230.71,230.81,230.45,230.46,9957.0,219.7619,219.8571,219.5142,219.5237,9957.0
2023-02-27 14:20:00,230.45,230.55,230.31,230.53,6769.0,219.5142,219.6094,219.3808,219.5904,6769.0
2023-02-27 14:30:00,230.55,230.86,230.52,230.61,8363.0,219.6094,219.9047,219.5809,219.6666,8363.0
2023-02-27 14:40:00,230.58,230.6,230.31,230.37,6744.0,219.638,219.6571,219.3808,219.438,6744.0
2023-02-27 14:50:00,230.4,230.47,230.17,230.17,8926.0,219.4666,219.5332,219.2475,219.2475,8926.0
2023-02-27 15:00:00,230.15,230.3,230.0,230.19,10085.0,219.2284,219.3713,219.0855,219.2665,10085.0
2023-02-27 15:10:00,230.2,230.32,229.9,230.1,8323.0,219.2761,219.3904,218.9903,219.1808,8323.0
2023-02-27 15:20:00,230.07,230.31,229.9,230.3,17095.0,219.1522,219.3808,218.9903,219.3713,17095.0
2023-02-27 15:30:00,230.25,230.29,229.55,229.78,26101.0,219.3237,219.3618,218.6569,218.876,26101.0
2023-02-27 15:40:00,229.78,230.32,229.7,230.03,19897.0,218.876,219.3904,218.7998,219.1141,19897.0
2023-02-27 15:50:00,230.08,230.68,230.08,230.54,61935.0,219.1617,219.7333,219.1617,219.5999,61935.0
2023-02-28 09:30:00,230.58,231.08,230.07,230.19,18718.0,219.638,220.1143,219.1522,219.2665,18718.0
2023-02-28 09:40:00,230.11,230.48,229.79,230.15,3660.0,219.1903,219.5428,218.8855,219.2284,3660.0
2023-02-28 09:50:00,230.22,230.22,229.12,229.12,16751.0,219.2951,219.2951,218.2473,218.2473,16751.0
2023-02-28 10:00:00,229.15,229.91,229.15,229.8,13652.0,218.2759,218.9998,218.2759,218.895,13652.0
2023-02-28 10:10:00,229.7,229.7,228.92,229.22,10171.0,218.7998,218.7998,218.0568,218.3426,10171.0
2023-02-28 10:20:00,229.19,229.59,229.02,229.38,6675.0,218.314,218.695,218.1521,218.495,6675.0
2023-02-28 10:30:00,229.42,229.53,229.03,229.12,5967.0,218.5331,218.6378,218.1616,218.2473,5967.0
2023-02-28 10:40:00,229.14,229.28,228.98,229.05,9431.0,218.2664,218.3997,218.1139,218.1806,9431.0
2023-02-28 10:50:00,229.05,229.21,228.83,229.16,10267.0,218.1806,218.333,217.9711,218.2854,10267.0
2023-02-28 11:00:00,229.22,229.37,229.14,229.18,9627.0,218.3426,218.4854,218.2664,218.3045,9627.0
2023-02-28 11:10:00,229.21,229.25,228.98,229.05,10536.0,218.333,218.3711,218.1139,218.1806,10536.0
2023-02-28 11:20:00,229.1,229.13,228.65,228.65,10205.0,218.2283,218.2568,217.7996,217.7996,10205.0
2023-02-28 11:30:00,228.62,228.78,228.42,228.47,8779.0,217.771,217.9234,217.5805,217.6282,8779.0
2023-02-28 11:40:00,228.37,228.56,228.16,228.56,8217.0,217.5329,217.7139,217.3329,217.7139,8217.0
2023-02-28 11:50:00,228.59,228.64,228.44,228.45,6533.0,217.7425,217.7901,217.5996,217.6091,6533.0
2023-02-28 12:00:00,228.46,228.46,228.31,228.41,4672.0,217.6186,217.6186,217.4757,217.571,4672.0
2023-02-28 12:10:00,228.47,229.26,228.46,229.23,6307.0,217.6282,218.3807,217.6186,218.3521,6307.0
2023-02-28 12:20:00,229.34,229.55,229.33,229.47,5631.0,218.4569,218.6569,218.4473,218.5807,5631.0
2023-02-28 12:30:00,229.52,229.67,229.47,229.54,7940.0,218.6283,218.7712,218.5807,218.6474,7940.0
2023-02-28 12:40:00,229.55,229.61,229.45,229.48,3986.0,218.6569,218.7141,218.5616,218.5902,3986.0
2023-02-28 12:50:00,229.52,229.61,229.45,229.45,4836.0,218.6283,218.7141,218.5616,218.5616,4836.0
2023-02-28 13:00:00,229.47,229.52,229.27,229.35,5632.0,218.5807,218.6283,218.3902,218.4664,5632.0
2023-02-28 13:10:00,229.38,229.5,229.33,229.34,3381.0,218.495,218.6093,218.4473,218.4569,3381.0
2023-02-28 13:20:00,229.4,229.5,229.33,229.33,5504.0,218.514,218.6093,218.4473,218.4473,5504.0
2023-02-28 13:30:00,229.35,229.42,229.12,229.12,7855.0,218.4664,218.5331,218.2473,218.2473,7855.0
2023-02-28 13:40:00,229.14,229.27,229.05,229.09,8839.0,218.2664,218.3902,218.1806,218.2187,8839.0
2023-02-28 13:50:00,228.95,229.15,228.88,229.08,7392.0,218.0854,218.2759,218.0187,218.2092,7392.0
2023-02-28 14:00:00,229.1,229.16,228.82,229.03,9926.0,218.2283,218.2854,217.9615,218.1616,9926.0
2023-02-28 14:10:00,228.98,229.03,228.85,228.97,4241.0,218.1139,218.1616,217.9901,218.1044,4241.0
2023-02-28 14:20:00,229.04,229.27,229.01,229.04,9839.0,218.1711,218.3902,218.1425,218.1711,9839.0
2023-02-28 14:30:00,229.1,229.16,228.78,229.02,5007.0,218.2283,218.2854,217.9234,218.1521,5007.0
2023-02-28 14:40:00,228.98,229.2,228.96,229.05,8776.0,218.1139,218.3235,218.0949,218.1806,8776.0
2023-02-28 14:50:00,229.04,229.11,228.66,228.66,6889.0,218.1711,218.2378,217.8091,217.8091,6889.0
2023-02-28 15:00:00,228.58,228.58,228.38,228.5,10781.0,217.7329,217.7329,217.5424,217.6567,10781.0
2023-02-28 15:10:00,228.44,228.59,228.33,228.33,9372.0,217.5996,217.7425,217.4948,217.4948,9372.0
2023-02-28 15:20:00,228.36,228.38,228.2,228.25,7642.0,217.5234,217.5424,217.371,217.4186,7642.0
2023-02-28 15:30:00,228.18,228.26,227.84,227.89,20289.0,217.3519,217.4281,217.028,217.0757,20289.0
2023-02-28 15:40:00,227.9,228.03,227.8,227.87,39944.0,217.0852,217.209,216.9899,217.0566,39944.0
2023-02-28 15:50:00,227.89,228.5,227.89,227.89,85464.0,217.0757,217.6567,217.0757,217.0757,85464.0
2023-03-01 09:30:00,227.2,227.6,226.72,227.19,25924.0,216.4184,216.7994,215.9612,216.4089,25924.0
2023-03-01 09:40:00,227.13,227.75,226.86,227.75,11547.0,216.3517,216.9423,216.0946,216.9423,11547.0
2023-03-01 09:50:00,227.61,227.83,226.99,227.07,11938.0,216.809,217.0185,216.2184,216.2946,11938.0
2023-03-01 10:00:00,227.18,227.21,226.65,226.76,17318.0,216.3994,216.4279,215.8945,215.9993,17318.0
2023-03-01 10:10:00,226.76,226.94,226.55,226.91,15453.0,215.9993,216.1708,215.7993,216.1422,15453.0
2023-03-01 10:20:00,226.84,227.38,226.83,227.08,8028.0,216.0755,216.5899,216.066,216.3041,8028.0
2023-03-01 10:30:00,227.09,227.56,226.93,227.34,14339.0,216.3136,216.7613,216.1612,216.5518,14339.0
2023-03-01 10:40:00,227.28,227.5,227.23,227.42,8276.0,216.4946,216.7042,216.447,216.628,8276.0
2023-03-01 10:50:00,227.46,227.77,227.41,227.6,15338.0,216.6661,216.9614,216.6185,216.7994,15338.0
2023-03-01 11:00:00,227.48,227.82,227.16,227.25,24089.0,216.6851,217.009,216.3803,216.466,24089.0
2023-03-01 11:10:00,227.12,227.13,226.73,226.74,5247.0,216.3422,216.3517,215.9707,215.9802,5247.0
2023-03-01 11:20:00,226.79,227.02,226.79,226.98,11889.0,216.0279,216.247,216.0279,216.2089,11889.0
2023-03-01 11:30:00,226.94,227.23,226.88,227.12,16622.0,216.1708,216.447,216.1136,216.3422,16622.0
2023-03-01 11:40:00,227.17,227.83,227.09,227.72,21847.0,216.3898,217.0185,216.3136,216.9137,21847.0
2023-03-01 11:50:00,227.88,228.49,227.88,228.19,6869.0,217.0661,217.6472,217.0661,217.3614,6869.0
2023-03-01 12:00:00,228.16,228.45,228.16,228.43,4143.0,217.3329,217.6091,217.3329,217.59,4143.0
2023-03-01 12:10:00,228.49,228.5,228.21,228.32,7308.0,217.6472,217.6567,217.3805,217.4853,7308.0
2023-03-01 12:20:00,228.28,228.28,228.01,228.01,7636.0,217.4472,217.4472,217.19,217.19,7636.0
2023-03-01 12:30:00,228.14,228.21,228.03,228.12,5527.0,217.3138,217.3805,217.209,217.2948,5527.0
2023-03-01 12:40:00,228.12,228.32,228.09,228.16,4066.0,217.2948,217.4853,217.2662,217.3329,4066.0
2023-03-01 12:50:00,228.19,228.38,228.09,228.15,5863.0,217.3614,217.5424,217.2662,217.3233,5863.0
2023-03-01 13:00:00,228.12,228.12,227.69,227.69,6089.0,217.2948,217.2948,216.8852,216.8852,6089.0
2023-03-01 13:10:00,227.73,228.02,227.72,227.83,4525.0,216.9233,217.1995,216.9137,217.0185,4525.0
2023-03-01 13:20:00,227.86,227.96,227.74,227.75,4715.0,217.0471,217.1424,216.9328,216.9423,4715.0
2023-03-01 13:30:00,227.7,227.97,227.44,227.96,12045.0,216.8947,217.1519,216.647,217.1424,12045.0
2023-03-01 13:40:00,227.86,227.9,227.45,227.56,4153.0,217.0471,217.0852,216.6566,216.7613,4153.0
2023-03-01 13:50:00,227.55,227.61,227.39,227.52,4136.0,216.7518,216.809,216.5994,216.7232,4136.0
2023-03-01 14:00:00,227.41,227.41,227.21,227.29,5529.0,216.6185,216.6185,216.4279,216.5041,5529.0
2023-03-01 14:10:00,227.21,227.5,227.04,227.26,10062.0,216.4279,216.7042,216.266,216.4756,10062.0
2023-03-01 14:20:00,227.3,227.43,227.18,227.2,7009.0,216.5137,216.6375,216.3994,216.4184,7009.0
2023-03-01 14:30:00,227.21,227.44,227.18,227.38,8995.0,216.4279,216.647,216.3994,216.5899,8995.0
2023-03-01 14:40:00,227.34,227.5,227.32,227.34,4997.0,216.5518,216.7042,216.5327,216.5518,4997.0
2023-03-01 14:50:00,227.31,227.55,227.31,227.39,15694.0,216.5232,216.7518,216.5232,216.5994,15694.0
2023-03-01 15:00:00,227.34,227.54,227.29,227.45,7808.0,216.5518,216.7423,216.5041,216.6566,7808.0
2023-03-01 15:10:00,227.48,227.76,227.34,227.66,9745.0,216.6851,216.9518,216.5518,216.8566,9745.0
2023-03-01 15:20:00,227.62,227.66,227.52,227.57,2476.0,216.8185,216.8566,216.7232,216.7709,2476.0
2023-03-01 15:30:00,227.63,228.14,227.63,228.03,12992.0,216.828,217.3138,216.828,217.209,12992.0
2023-03-01 15:40:00,228.08,228.41,227.98,227.99,13546.0,217.2567,217.571,217.1614,217.1709,13546.0
2023-03-01 15:50:00,227.96,228.06,227.57,227.77,76526.0,217.1424,217.2376,216.7709,216.9614,76526.0
2023-03-02 09:30:00,227.2,228.54,227.2,228.28,60454.0,216.4184,217.6948,216.4184,217.4472,60454.0
2023-03-02 09:40:00,228.28,229.36,228.14,229.08,25788.0,217.4472,218.4759,217.3138,218.2092,25788.0
2023-03-02 09:50:00,229.14,229.69,228.53,228.97,21240.0,218.2664,218.7903,217.6853,218.1044,21240.0
2023-03-02 10:00:00,229.15,229.89,228.96,229.72,33569.0,218.2759,218.9808,218.0949,218.8188,33569.0
2023-03-02 10:10:00,229.78,229.78,228.7,229.05,23354.0,218.876,218.876,217.8472,218.1806,23354.0
2023-03-02 10:20:00,229.16,229.3,228.72,229.05,31643.0,218.2854,218.4188,217.8663,218.1806,31643.0
2023-03-02 10:30:00,229.05,229.28,228.91,229.04,15755.0,218.1806,218.3997,218.0473,218.1711,15755.0
2023-03-02 10:40:00,228.98,229.57,228.76,229.53,8197.0,218.1139,218.676,217.9044,218.6378,8197.0
2023-03-02 10:50:00,229.52,230.0,229.47,229.62,11813.0,218.6283,219.0855,218.5807,218.7236,11813.0
2023-03-02 11:00:00,229.76,229.81,229.63,229.81,11779.0,218.8569,218.9046,218.7331,218.9046,11779.0
2023-03-02 11:10:00,229.86,229.87,229.48,229.6,9369.0,218.9522,218.9617,218.5902,218.7045,9369.0
2023-03-02 11:20:00,229.53,229.54,229.31,229.54,4860.0,218.6378,218.6474,218.4283,218.6474,4860.0
2023-03-02 11:30:00,229.47,229.58,229.06,229.15,3991.0,218.5807,218.6855,218.1902,218.2759,3991.0
2023-03-02 11:40:00,229.06,229.18,228.96,229.18,6074.0,218.1902,218.3045,218.0949,218.3045,6074.0
2023-03-02 11:50:00,229.25,229.37,229.0,229.19,5473.0,218.3711,218.4854,218.133,218.314,5473.0
2023-03-02 12:00:00,229.2,229.28,229.11,229.16,3265.0,218.3235,218.3997,218.2378,218.2854,3265.0
2023-03-02 12:10:00,229.07,229.07,228.65,228.81,8932.0,218.1997,218.1997,217.7996,217.952,8932.0
2023-03-02 12:20:00,228.88,229.08,228.63,229.01,12468.0,218.0187,218.2092,217.7806,218.1425,12468.0
2023-03-02 12:30:00,228.96,229.48,228.92,228.93,16363.0,218.0949,218.5902,218.0568,218.0663,16363.0
2023-03-02 12:40:00,228.89,229.04,228.8,228.83,7643.0,218.0282,218.1711,217.9425,217.9711,7643.0
2023-03-02 12:50:00,228.89,229.38,228.89,229.38,9200.0,218.0282,218.495,218.0282,218.495,9200.0
2023-03-02 13:00:00,229.43,229.51,229.23,229.32,5615.0,218.5426,218.6188,218.3521,218.4378,5615.0
2023-03-02 13:10:00,229.33,229.77,229.32,229.77,5172.0,218.4473,218.8665,218.4378,218.8665,5172.0
2023-03-02 13:20:00,229.75,229.77,229.51,229.66,6593.0,218.8474,218.8665,218.6188,218.7617,6593.0
2023-03-02 13:30:00,229.61,230.01,229.53,229.64,22040.0,218.7141,219.0951,218.6378,218.7426,22040.0
2023-03-02 13:40:00,229.69,229.73,229.46,229.46,5530.0,218.7903,218.8284,218.5712,218.5712,5530.0
2023-03-02 13:50:00,229.38,229.57,229.28,229.55,12940.0,218.495,218.676,218.3997,218.6569,12940.0
2023-03-02 14:00:00,229.61,229.82,229.42,229.49,14076.0,218.7141,218.9141,218.5331,218.5997,14076.0
2023-03-02 14:10:00,229.51,229.65,229.33,229.63,4060.0,218.6188,218.7522,218.4473,218.7331,4060.0
2023-03-02 14:20:00,229.72,229.72,229.23,229.37,17713.0,218.8188,218.8188,218.3521,218.4854,17713.0
2023-03-02 14:30:00,229.42,229.48,229.09,229.23,7379.0,218.5331,218.5902,218.2187,218.3521,7379.0
2023-03-02 14:40:00,229.29,229.44,229.23,229.29,3819.0,218.4092,218.5521,218.3521,218.4092,3819.0
2023-03-02 14:50:00,229.33,229.62,229.06,229.58,12934.0,218.4473,218.7236,218.1902,218.6855,12934.0
2023-03-02 15:00:00,229.56,229.7,229.29,229.37,7254.0,218.6664,218.7998,218.4092,218.4854,7254.0
2023-03-02 15:10:00,229.31,229.82,229.31,229.59,9333.0,218.4283,218.9141,218.4283,218.695,9333.0
2023-03-02 15:20:00,229.59,230.07,229.57,229.94,12488.0,218.695,219.1522,218.676,219.0284,12488.0
2023-03-02 15:30:00,229.94,230.76,229.91,230.46,24677.0,219.0284,219.8095,218.9998,219.5237,24677.0
2023-03-02 15:40:00,230.5,230.72,230.37,230.42,24171.0,219.5618,219.7714,219.438,219.4856,24171.0
2023-03-02 15:50:00,230.41,230.48,230.06,230.27,52443.0,219.4761,219.5428,219.1427,219.3427,52443.0
2023-03-03 09:30:00,231.0,231.3,230.53,230.79,19207.0,220.0381,220.3239,219.5904,219.8381,19207.0
2023-03-03 09:40:00,230.94,231.12,230.57,230.6,9959.0,219.9809,220.1524,219.6285,219.6571,9959.0
2023-03-03 09:50:00,230.6,230.73,230.28,230.56,10903.0,219.6571,219.7809,219.3523,219.619,10903.0
2023-03-03 10:00:00,230.65,230.71,229.75,229.76,6686.0,219.7047,219.7619,218.8474,218.8569,6686.0
2023-03-03 10:10:00,229.74,230.19,229.55,230.19,19713.0,218.8379,219.2665,218.6569,219.2665,19713.0
2023-03-03 10:20:00,230.27,230.55,230.27,230.48,3900.0,219.3427,219.6094,219.3427,219.5428,3900.0
2023-03-03 10:30:00,230.38,230.59,230.23,230.23,5418.0,219.4475,219.6475,219.3046,219.3046,5418.0
2023-03-03 10:40:00,230.33,230.64,230.26,230.59,4351.0,219.3999,219.6952,219.3332,219.6475,4351.0
2023-03-03 10:50:00,230.52,230.92,230.51,230.69,3352.0,219.5809,219.9619,219.5713,219.7428,3352.0
2023-03-03 11:00:00,230.76,230.97,230.5,230.97,4868.0,219.8095,220.0095,219.5618,220.0095,4868.0
2023-03-03 11:10:00,230.86,230.89,230.46,230.48,4402.0,219.9047,219.9333,219.5237,219.5428,4402.0
2023-03-03 11:20:00,230.4,230.69,230.33,230.63,4932.0,219.4666,219.7428,219.3999,219.6856,4932.0
2023-03-03 11:30:00,230.69,230.79,230.31,230.46,7200.0,219.7428,219.8381,219.3808,219.5237,7200.0
2023-03-03 11:40:00,230.46,230.68,230.44,230.5,5651.0,219.5237,219.7333,219.5047,219.5618,5651.0
2023-03-03 11:50:00,230.46,230.69,230.38,230.52,6084.0,219.5237,219.7428,219.4475,219.5809,6084.0
2023-03-03 12:00:00,230.56,230.66,230.28,230.34,10144.0,219.619,219.7142,219.3523,219.4094,10144.0
2023-03-03 12:10:00,230.38,230.61,230.37,230.55,5444.0,219.4475,219.6666,219.438,219.6094,5444.0
2023-03-03 12:20:00,230.55,230.63,230.4,230.5,12253.0,219.6094,219.6856,219.4666,219.5618,12253.0
2023-03-03 12:30:00,230.53,230.81,230.35,230.51,20827.0,219.5904,219.8571,219.4189,219.5713,20827.0
2023-03-03 12:40:00,230.57,230.69,230.34,230.41,10854.0,219.6285,219.7428,219.4094,219.4761,10854.0
2023-03-03 12:50:00,230.45,230.81,230.42,230.59,6519.0,219.5142,219.8571,219.4856,219.6475,6519.0
2023-03-03 13:00:00,230.61,230.81,230.45,230.72,21681.0,219.6666,219.8571,219.5142,219.7714,21681.0
2023-03-03 13:10:00,230.8,231.01,230.5,230.9,32132.0,219.8476,220.0476,219.5618,219.9428,32132.0
2023-03-03 13:20:00,230.88,230.88,230.62,230.77,19389.0,219.9238,219.9238,219.6761,219.819,19389.0
2023-03-03 13:30:00,230.79,230.93,230.67,230.7,10171.0,219.8381,219.9714,219.7238,219.7523,10171.0
2023-03-03 13:40:00,230.71,230.76,230.64,230.72,6068.0,219.7619,219.8095,219.6952,219.7714,6068.0
2023-03-03 13:50:00,230.7,230.74,230.56,230.71,6915.0,219.7523,219.7904,219.619,219.7619,6915.0
2023-03-03 14:00:00,230.69,230.77,230.35,230.48,25449.0,219.7428,219.819,219.4189,219.5428,25449.0
2023-03-03 14:10:00,230.48,230.7,230.42,230.48,7454.0,219.5428,219.7523,219.4856,219.5428,7454.0
2023-03-03 14:20:00,230.54,231.06,230.5,231.06,21555.0,219.5999,220.0952,219.5618,220.0952,21555.0
2023-03-03 14:30:00,231.06,231.15,230.71,230.78,29125.0,220.0952,220.181,219.7619,219.8285,29125.0
2023-03-03 14:40:00,230.78,230.78,230.45,230.69,17515.0,219.8285,219.8285,219.5142,219.7428,17515.0
2023-03-03 14:50:00,230.67,231.02,230.59,230.82,70243.0,219.7238,220.0571,219.6475,219.8666,70243.0
2023-03-03 15:00:00,230.81,231.16,230.6,231.11,68667.0,219.8571,220.1905,219.6571,220.1429,68667.0
2023-03-03 15:10:00,231.19,231.36,230.99,231.2,36594.0,220.2191,220.381,220.0286,220.2286,36594.0
2023-03-03 15:20:00,231.2,231.37,230.81,231.03,46216.0,220.2286,220.3905,219.8571,220.0667,46216.0
2023-03-03 15:30:00,231.02,231.33,230.71,231.21,135848.0,220.0571,220.3524,219.7619,220.2381,135848.0
2023-03-03 15:40:00,231.17,231.17,230.75,231.04,32845.0,220.2,220.2,219.8,220.0762,32845.0
2023-03-03 15:50:00,231.03,231.13,230.71,230.94,101498.0,220.0667,220.1619,219.7619,219.9809,101498.0
2023-03-06 09:30:00,231.0,231.61,230.54,231.61,25266.0,220.0381,220.6191,219.5999,220.6191,25266.0
2023-03-06 09:40:00,231.82,232.31,231.52,232.24,11511.0,220.8192,221.2859,220.5334,221.2192,11511.0
2023-03-06 09:50:00,231.97,232.76,231.78,232.72,5678.0,220.9621,221.7146,220.7811,221.6765,5678.0
2023-03-06 10:00:00,232.62,233.21,232.39,233.21,17119.0,221.5812,222.1432,221.3621,222.1432,17119.0
2023-03-06 10:10:00,233.16,233.4,232.84,233.21,18509.0,222.0956,222.3242,221.7908,222.1432,18509.0
2023-03-06 10:20:00,233.2,233.25,232.66,232.8,17373.0,222.1337,222.1813,221.6193,221.7527,17373.0
2023-03-06 10:30:00,232.88,232.99,232.47,232.64,16814.0,221.8289,221.9337,221.4383,221.6003,16814.0
2023-03-06 10:40:00,232.62,232.75,232.06,232.29,10235.0,221.5812,221.705,221.0478,221.2669,10235.0
2023-03-06 10:50:00,232.41,232.8,232.08,232.19,13834.0,221.3812,221.7527,221.0668,221.1716,13834.0
2023-03-06 11:00:00,232.22,232.47,232.0,232.06,12631.0,221.2002,221.4383,220.9906,221.0478,12631.0
2023-03-06 11:10:00,232.09,232.39,232.09,232.22,9366.0,221.0764,221.3621,221.0764,221.2002,9366.0
2023-03-06 11:20:00,232.2,232.24,231.61,231.72,20914.0,221.1811,221.2192,220.6191,220.7239,20914.0
2023-03-06 11:30:00,231.74,232.19,231.71,232.01,24270.0,220.743,221.1716,220.7144,221.0002,24270.0
2023-03-06 11:40:00,231.99,232.16,231.96,232.1,5406.0,220.9811,221.143,220.9525,221.0859,5406.0
2023-03-06 11:50:00,232.09,232.4,231.98,232.25,5433.0,221.0764,221.3717,220.9716,221.2288,5433.0
2023-03-06 12:00:00,232.31,232.64,232.24,232.63,3373.0,221.2859,221.6003,221.2192,221.5907,3373.0
2023-03-06 12:10:00,232.66,232.71,232.47,232.64,8861.0,221.6193,221.6669,221.4383,221.6003,8861.0
2023-03-06 12:20:00,232.54,232.56,232.33,232.41,4329.0,221.505,221.5241,221.305,221.3812,4329.0
2023-03-06 12:30:00,232.4,232.41,232.17,232.28,4319.0,221.3717,221.3812,221.1526,221.2574,4319.0
2023-03-06 12:40:00,232.26,232.27,231.96,232.08,6153.0,221.2383,221.2478,220.9525,221.0668,6153.0
2023-03-06 12:50:00,232.12,232.34,232.11,232.31,17706.0,221.1049,221.3145,221.0954,221.2859,17706.0
2023-03-06 13:00:00,232.28,232.32,232.13,232.23,13672.0,221.2574,221.2955,221.1145,221.2097,13672.0
2023-03-06 13:10:00,232.17,232.4,232.12,232.37,16275.0,221.1526,221.3717,221.1049,221.3431,16275.0
2023-03-06 13:20:00,232.35,232.37,231.73,231.75,7337.0,221.324,221.3431,220.7335,220.7525,7337.0
2023-03-06 13:30:00,231.77,232.13,231.74,232.07,10379.0,220.7716,221.1145,220.743,221.0573,10379.0
2023-03-06 13:40:00,232.01,232.11,231.8,231.88,12392.0,221.0002,221.0954,220.8001,220.8763,12392.0
2023-03-06 13:50:00,231.89,232.17,231.8,232.08,11338.0,220.8859,221.1526,220.8001,221.0668,11338.0
2023-03-06 14:00:00,232.12,232.45,232.09,232.38,7701.0,221.1049,221.4193,221.0764,221.3526,7701.0
2023-03-06 14:10:00,232.38,232.46,232.22,232.36,12605.0,221.3526,221.4288,221.2002,221.3336,12605.0
2023-03-06 14:20:00,232.38,232.46,231.85,232.24,15809.0,221.3526,221.4288,220.8478,221.2192,15809.0
2023-03-06 14:30:00,232.18,232.34,232.09,232.12,6383.0,221.1621,221.3145,221.0764,221.1049,6383.0
2023-03-06 14:40:00,232.15,232.35,232.15,232.22,7797.0,221.1335,221.324,221.1335,221.2002,7797.0
2023-03-06 14:50:00,232.2,232.35,232.15,232.23,12459.0,221.1811,221.324,221.1335,221.2097,12459.0
2023-03-06 15:00:00,232.21,232.4,232.16,232.38,18363.0,221.1907,221.3717,221.143,221.3526,18363.0
2023-03-06 15:10:00,232.43,232.44,232.14,232.22,12357.0,221.4002,221.4098,221.124,221.2002,12357.0
2023-03-06 15:20:00,232.21,232.32,232.13,232.3,15572.0,221.1907,221.2955,221.1145,221.2764,15572.0
2023-03-06 15:30:00,232.24,232.37,232.13,232.29,71455.0,221.2192,221.3431,221.1145,221.2669,71455.0
2023-03-06 15:40:00,232.26,232.53,232.13,232.49,37120.0,221.2383,221.4955,221.1145,221.4574,37120.0
2023-03-06 15:50:00,232.5,232.79,232.4,232.75,101483.0,221.4669,221.7431,221.3717,221.705,101483.0
2023-03-07 09:30:00,232.78,233.78,232.55,233.05,40670.0,221.7336,222.6862,221.5145,221.9908,40670.0
2023-03-07 09:40:00,233.15,233.47,232.83,233.26,16207.0,222.0861,222.3909,221.7813,222.1908,16207.0
2023-03-07 09:50:00,233.26,233.63,233.07,233.29,8429.0,222.1908,222.5433,222.0099,222.2194,8429.0
2023-03-07 10:00:00,233.22,233.22,232.33,232.38,34385.0,222.1527,222.1527,221.305,221.3526,34385.0
2023-03-07 10:10:00,232.34,232.47,231.73,232.11,12927.0,221.3145,221.4383,220.7335,221.0954,12927.0
2023-03-07 10:20:00,232.19,232.39,231.97,232.32,9930.0,221.1716,221.3621,220.9621,221.2955,9930.0
2023-03-07 10:30:00,232.19,232.46,231.69,231.83,11457.0,221.1716,221.4288,220.6953,220.8287,11457.0
2023-03-07 10:40:00,231.82,232.03,231.45,231.98,15505.0,220.8192,221.0192,220.4667,220.9716,15505.0
2023-03-07 10:50:00,231.9,231.9,231.4,231.4,13060.0,220.8954,220.8954,220.4191,220.4191,13060.0
2023-03-07 11:00:00,231.3,231.33,230.75,230.81,12174.0,220.3239,220.3524,219.8,219.8571,12174.0
2023-03-07 11:10:00,230.91,230.91,230.49,230.69,5095.0,219.9524,219.9524,219.5523,219.7428,5095.0
2023-03-07 11:20:00,230.76,230.77,230.47,230.69,9961.0,219.8095,219.819,219.5332,219.7428,9961.0
2023-03-07 11:30:00,230.73,230.93,230.58,230.81,5379.0,219.7809,219.9714,219.638,219.8571,5379.0
2023-03-07 11:40:00,230.84,230.88,230.47,230.78,6774.0,219.8857,219.9238,219.5332,219.8285,6774.0
2023-03-07 11:50:00,230.94,231.0,230.65,230.68,5085.0,219.9809,220.0381,219.7047,219.7333,5085.0
2023-03-07 12:00:00,230.68,230.71,230.44,230.67,11765.0,219.7333,219.7619,219.5047,219.7238,11765.0
2023-03-07 12:10:00,230.74,230.95,230.63,230.95,6812.0,219.7904,219.9905,219.6856,219.9905,6812.0
2023-03-07 12:20:00,231.11,231.6,231.11,231.16,10515.0,220.1429,220.6096,220.1429,220.1905,10515.0
2023-03-07 12:30:00,231.09,231.29,231.06,231.29,7732.0,220.1238,220.3143,220.0952,220.3143,7732.0
2023-03-07 12:40:00,231.33,231.33,230.84,231.15,11521.0,220.3524,220.3524,219.8857,220.181,11521.0
2023-03-07 12:50:00,231.16,231.32,230.95,230.99,6013.0,220.1905,220.3429,219.9905,220.0286,6013.0
2023-03-07 13:00:00,230.93,230.93,230.59,230.73,6467.0,219.9714,219.9714,219.6475,219.7809,6467.0
2023-03-07 13:10:00,230.77,231.13,230.73,231.01,5014.0,219.819,220.1619,219.7809,220.0476,5014.0
2023-03-07 13:20:00,231.02,231.26,230.87,230.91,5430.0,220.0571,220.2858,219.9143,219.9524,5430.0
2023-03-07 13:30:00,230.9,231.01,230.55,230.8,7542.0,219.9428,220.0476,219.6094,219.8476,7542.0
2023-03-07 13:40:00,230.78,230.99,230.73,230.77,5076.0,219.8285,220.0286,219.7809,219.819,5076.0
2023-03-07 13:50:00,230.68,230.87,230.57,230.72,6506.0,219.7333,219.9143,219.6285,219.7714,6506.0
2023-03-07 14:00:00,230.8,230.85,230.5,230.81,10426.0,219.8476,219.8952,219.5618,219.8571,10426.0
2023-03-07 14:10:00,230.81,230.98,230.67,230.88,14278.0,219.8571,220.019,219.7238,219.9238,14278.0
2023-03-07 14:20:00,230.9,230.9,230.49,230.54,7109.0,219.9428,219.9428,219.5523,219.5999,7109.0
2023-03-07 14:30:00,230.59,230.66,230.4,230.4,16851.0,219.6475,219.7142,219.4666,219.4666,16851.0
2023-03-07 14:40:00,230.4,230.5,230.28,230.35,4123.0,219.4666,219.5618,219.3523,219.4189,4123.0
2023-03-07 14:50:00,230.3,230.34,230.1,230.33,14883.0,219.3713,219.4094,219.1808,219.3999,14883.0
2023-03-07 15:00:00,230.26,230.39,230.1,230.12,10233.0,219.3332,219.457,219.1808,219.1999,10233.0
2023-03-07 15:10:00,230.09,230.4,230.07,230.4,11206.0,219.1713,219.4666,219.1522,219.4666,11206.0
2023-03-07 15:20:00,230.48,230.59,230.4,230.41,11799.0,219.5428,219.6475,219.4666,219.4761,11799.0
2023-03-07 15:30:00,230.46,230.81,230.38,230.7,12264.0,219.5237,219.8571,219.4475,219.7523,12264.0
2023-03-07 15:40:00,230.68,230.71,230.43,230.49,21049.0,219.7333,219.7619,219.4951,219.5523,21049.0
2023-03-07 15:50:00,230.45,230.46,229.98,230.0,103175.0,219.5142,219.5237,219.0665,219.0855,103175.0
2023-03-08 09:30:00,229.83,230.53,229.39,229.77,50341.0,218.9236,219.5904,218.5045,218.8665,50341.0
2023-03-08 09:40:00,229.83,230.14,228.34,228.6,28785.0,218.9236,219.2189,217.5043,217.752,28785.0
2023-03-08 09:50:00,228.67,229.55,228.38,228.77,42354.0,217.8187,218.6569,217.5424,217.9139,42354.0
2023-03-08 10:00:00,228.93,228.93,227.97,228.63,23312.0,218.0663,218.0663,217.1519,217.7806,23312.0
2023-03-08 10:10:00,228.68,228.75,227.66,227.66,17454.0,217.8282,217.8949,216.8566,216.8566,17454.0
2023-03-08 10:20:00,227.76,228.28,227.54,227.73,16645.0,216.9518,217.4472,216.7423,216.9233,16645.0
2023-03-08 10:30:00,227.78,227.9,227.14,227.25,22308.0,216.9709,217.0852,216.3613,216.466,22308.0
2023-03-08 10:40:00,227.26,227.44,226.94,227.19,29874.0,216.4756,216.647,216.1708,216.4089,29874.0
2023-03-08 10:50:00,227.1,227.38,226.78,227.29,31952.0,216.3232,216.5899,216.0183,216.5041,31952.0
2023-03-08 11:00:00,227.3,227.42,226.94,226.94,16299.0,216.5137,216.628,216.1708,216.1708,16299.0
2023-03-08 11:10:00,226.96,227.1,226.58,226.94,16868.0,216.1898,216.3232,215.8278,216.1708,16868.0
2023-03-08 11:20:00,226.87,227.31,226.82,227.09,13483.0,216.1041,216.5232,216.0564,216.3136,13483.0
2023-03-08 11:30:00,227.18,227.18,226.78,226.92,16010.0,216.3994,216.3994,216.0183,216.1517,16010.0
2023-03-08 11:40:00,227.03,227.74,227.02,227.51,12679.0,216.2565,216.9328,216.247,216.7137,12679.0
2023-03-08 11:50:00,227.52,227.54,227.29,227.3,7428.0,216.7232,216.7423,216.5041,216.5137,7428.0
2023-03-08 12:00:00,227.35,227.63,227.04,227.13,16999.0,216.5613,216.828,216.266,216.3517,16999.0
2023-03-08 12:10:00,227.0,227.16,226.62,226.81,14553.0,216.2279,216.3803,215.8659,216.0469,14553.0
2023-03-08 12:20:00,226.76,226.91,226.39,226.46,42532.0,215.9993,216.1422,215.6469,215.7135,42532.0
2023-03-08 12:30:00,226.4,226.69,226.13,226.66,14581.0,215.6564,215.9326,215.3992,215.904,14581.0
2023-03-08 12:40:00,226.65,226.85,226.58,226.68,10789.0,215.8945,216.085,215.8278,215.9231,10789.0
2023-03-08 12:50:00,226.7,226.7,226.38,226.44,6611.0,215.9421,215.9421,215.6373,215.6945,6611.0
2023-03-08 13:00:00,226.37,226.47,225.56,225.67,29162.0,215.6278,215.7231,214.8562,214.961,29162.0
2023-03-08 13:10:00,225.66,225.96,225.62,225.82,16527.0,214.9515,215.2373,214.9134,215.1039,16527.0
2023-03-08 13:20:00,225.73,225.8,225.17,225.24,25498.0,215.0182,215.0849,214.4847,214.5514,25498.0
2023-03-08 13:30:00,225.19,225.37,224.81,224.89,34102.0,214.5038,214.6753,214.1418,214.218,34102.0
2023-03-08 13:40:00,224.92,225.17,224.62,225.05,20919.0,214.2466,214.4847,213.9608,214.3704,20919.0
2023-03-08 13:50:00,224.99,225.3,224.92,225.13,20431.0,214.3133,214.6086,214.2466,214.4466,20431.0
2023-03-08 14:00:00,225.15,225.52,225.0,225.15,15872.0,214.4657,214.8181,214.3228,214.4657,15872.0
2023-03-08 14:10:00,225.14,225.54,225.06,225.39,13223.0,214.4562,214.8372,214.38,214.6943,13223.0
2023-03-08 14:20:00,225.42,225.85,225.35,225.85,11102.0,214.7229,215.1325,214.6562,215.1325,11102.0
2023-03-08 14:30:00,225.85,226.06,225.44,225.88,25507.0,215.1325,215.3325,214.7419,215.1611,25507.0
2023-03-08 14:40:00,225.88,226.06,225.59,225.59,12514.0,215.1611,215.3325,214.8848,214.8848,12514.0
2023-03-08 14:50:00,225.59,225.83,225.49,225.73,13619.0,214.8848,215.1134,214.7896,215.0182,13619.0
2023-03-08 15:00:00,225.8,226.03,225.71,225.91,12560.0,215.0849,215.3039,214.9991,215.1896,12560.0
2023-03-08 15:10:00,225.87,226.15,225.83,226.01,15710.0,215.1515,215.4182,215.1134,215.2849,15710.0
2023-03-08 15:20:00,226.05,226.23,225.96,226.11,18777.0,215.323,215.4944,215.2373,215.3801,18777.0
2023-03-08 15:30:00,226.11,226.85,226.03,226.78,19646.0,215.3801,216.085,215.3039,216.0183,19646.0
2023-03-08 15:40:00,226.75,227.08,226.64,227.0,32855.0,215.9898,216.3041,215.885,216.2279,32855.0
2023-03-08 15:50:00,227.03,227.35,226.86,227.1,93593.0,216.2565,216.5613,216.0946,216.3232,93593.0
2023-03-09 09:30:00,228.21,228.99,227.83,228.99,47757.0,217.3805,218.1235,217.0185,218.1235,47757.0
2023-03-09 09:40:00,228.91,229.16,228.35,228.57,21195.0,218.0473,218.2854,217.5138,217.7234,21195.0
2023-03-09 09:50:00,228.61,228.74,228.11,228.19,18731.0,217.7615,217.8853,217.2852,217.3614,18731.0
2023-03-09 10:00:00,228.25,228.26,227.24,227.31,16392.0,217.4186,217.4281,216.4565,216.5232,16392.0
2023-03-09 10:10:00,227.37,227.54,226.84,226.95,9059.0,216.5804,216.7423,216.0755,216.1803,9059.0
2023-03-09 10:20:00,227.03,227.39,226.97,227.24,11017.0,216.2565,216.5994,216.1993,216.4565,11017.0
2023-03-09 10:30:00,227.24,227.5,227.16,227.16,10411.0,216.4565,216.7042,216.3803,216.3803,10411.0
2023-03-09 10:40:00,227.21,227.61,227.15,227.32,36281.0,216.4279,216.809,216.3708,216.5327,36281.0
2023-03-09 10:50:00,227.33,227.4,226.83,226.9,17105.0,216.5422,216.6089,216.066,216.1327,17105.0
2023-03-09 11:00:00,226.96,227.01,226.53,226.61,9468.0,216.1898,216.2374,215.7802,215.8564,9468.0
2023-03-09 11:10:00,226.68,226.69,226.36,226.53,13215.0,215.9231,215.9326,215.6183,215.7802,13215.0
2023-03-09 11:20:00,226.54,226.81,226.36,226.6,10558.0,215.7897,216.0469,215.6183,215.8469,10558.0
2023-03-09 11:30:00,226.62,226.78,226.28,226.28,14850.0,215.8659,216.0183,215.5421,215.5421,14850.0
2023-03-09 11:40:00,226.26,226.78,226.25,226.61,14790.0,215.523,216.0183,215.5135,215.8564,14790.0
2023-03-09 11:50:00,226.63,226.71,226.11,226.19,7156.0,215.8755,215.9517,215.3801,215.4563,7156.0
2023-03-09 12:00:00,226.15,226.19,225.36,225.45,17197.0,215.4182,215.4563,214.6657,214.7515,17197.0
2023-03-09 12:10:00,225.46,225.55,225.14,225.49,21816.0,214.761,214.8467,214.4562,214.7896,21816.0
2023-03-09 12:20:00,225.48,225.9,225.44,225.9,14675.0,214.78,215.1801,214.7419,215.1801,14675.0
2023-03-09 12:30:00,225.88,226.13,225.65,225.78,24578.0,215.1611,215.3992,214.942,215.0658,24578.0
2023-03-09 12:40:00,225.75,225.92,225.46,225.88,19714.0,215.0372,215.1992,214.761,215.1611,19714.0
2023-03-09 12:50:00,225.86,226.23,225.84,226.06,13865.0,215.142,215.4944,215.123,215.3325,13865.0
2023-03-09 13:00:00,226.03,226.09,225.58,225.61,20839.0,215.3039,215.3611,214.8753,214.9039,20839.0
2023-03-09 13:10:00,225.63,226.01,225.56,225.79,13789.0,214.9229,215.2849,214.8562,215.0753,13789.0
2023-03-09 13:20:00,225.81,225.94,225.11,225.29,12321.0,215.0944,215.2182,214.4276,214.5991,12321.0
2023-03-09 13:30:00,225.23,225.58,225.15,225.58,7611.0,214.5419,214.8753,214.4657,214.8753,7611.0
2023-03-09 13:40:00,225.62,225.95,225.36,225.36,7311.0,214.9134,215.2277,214.6657,214.6657,7311.0
2023-03-09 13:50:00,225.29,225.36,225.09,225.17,8235.0,214.5991,214.6657,214.4085,214.4847,8235.0
2023-03-09 14:00:00,225.15,225.22,224.9,224.92,12263.0,214.4657,214.5324,214.2276,214.2466,12263.0
2023-03-09 14:10:00,224.86,225.16,224.6,225.09,77407.0,214.1895,214.4752,213.9418,214.4085,77407.0
2023-03-09 14:20:00,224.99,225.12,224.66,225.06,11703.0,214.3133,214.4371,213.999,214.38,11703.0
2023-03-09 14:30:00,224.97,225.05,224.5,224.54,13928.0,214.2942,214.3704,213.8465,213.8846,13928.0
2023-03-09 14:40:00,224.54,224.62,224.17,224.19,23952.0,213.8846,213.9608,213.5322,213.5513,23952.0
2023-03-09 14:50:00,224.14,224.14,223.74,223.82,13715.0,213.5036,213.5036,213.1226,213.1988,13715.0
2023-03-09 15:00:00,223.81,223.95,223.14,223.2,16029.0,213.1893,213.3226,212.5511,212.6082,16029.0
2023-03-09 15:10:00,223.18,223.46,222.81,222.86,47457.0,212.5892,212.8559,212.2367,212.2844,47457.0
2023-03-09 15:20:00,222.88,223.39,222.41,223.02,23651.0,212.3034,212.7892,211.8557,212.4368,23651.0
2023-03-09 15:30:00,222.98,223.87,222.92,223.86,35637.0,212.3987,213.2464,212.3415,213.2369,35637.0
2023-03-09 15:40:00,223.81,224.27,223.59,223.97,59618.0,213.1893,213.6275,212.9797,213.3417,59618.0
2023-03-09 15:50:00,223.94,224.12,222.73,222.95,140941.0,213.3131,213.4846,212.1605,212.3701,140941.0
2023-03-10 09:30:00,222.27,223.52,221.8,222.51,24166.0,211.7224,212.913,211.2747,211.951,24166.0
2023-03-10 09:40:00,222.57,222.8,221.97,222.11,13643.0,212.0081,212.2272,211.4366,211.57,13643.0
2023-03-10 09:50:00,221.97,222.94,221.65,222.41,15735.0,211.4366,212.3606,211.1318,211.8557,15735.0
2023-03-10 10:00:00,222.41,222.8,222.17,222.74,12394.0,211.8557,212.2272,211.6271,212.1701,12394.0
2023-03-10 10:10:00,222.6,222.93,221.99,222.53,26927.0,212.0367,212.351,211.4557,211.97,26927.0
2023-03-10 10:20:00,222.54,222.9,222.19,222.25,8512.0,211.9796,212.3225,211.6462,211.7033,8512.0
2023-03-10 10:30:00,222.18,223.39,222.18,223.38,31077.0,211.6366,212.7892,211.6366,212.7797,31077.0
2023-03-10 10:40:00,223.36,223.44,222.38,222.38,13618.0,212.7606,212.8368,211.8271,211.8271,13618.0
2023-03-10 10:50:00,222.48,223.62,222.2,223.62,10993.0,211.9224,213.0083,211.6557,213.0083,10993.0
2023-03-10 11:00:00,223.59,223.72,223.16,223.29,18767.0,212.9797,213.1036,212.5701,212.694,18767.0
2023-03-10 11:10:00,223.22,223.41,222.87,223.25,17465.0,212.6273,212.8083,212.2939,212.6559,17465.0
2023-03-10 11:20:00,223.2,223.88,223.17,223.83,12375.0,212.6082,213.256,212.5797,213.2083,12375.0
2023-03-10 11:30:00,223.87,224.11,223.78,223.92,19733.0,213.2464,213.4751,213.1607,213.2941,19733.0
2023-03-10 11:40:00,224.0,224.08,223.07,223.23,13487.0,213.3703,213.4465,212.4844,212.6368,13487.0
2023-03-10 11:50:00,223.22,223.22,222.22,222.37,12022.0,212.6273,212.6273,211.6747,211.8176,12022.0
2023-03-10 12:00:00,222.42,222.57,221.96,222.0,10938.0,211.8652,212.0081,211.4271,211.4652,10938.0
2023-03-10 12:10:00,221.95,222.5,221.87,222.22,16200.0,211.4176,211.9415,211.3413,211.6747,16200.0
2023-03-10 12:20:00,222.18,223.05,222.18,223.04,16580.0,211.6366,212.4654,211.6366,212.4558,16580.0
2023-03-10 12:30:00,223.11,223.82,222.9,223.42,23852.0,212.5225,213.1988,212.3225,212.8178,23852.0
2023-03-10 12:40:00,223.43,223.54,223.23,223.24,10391.0,212.8273,212.9321,212.6368,212.6463,10391.0
2023-03-10 12:50:00,223.23,223.32,222.89,222.95,11752.0,212.6368,212.7225,212.3129,212.3701,11752.0
2023-03-10 13:00:00,223.02,223.13,222.84,222.85,8950.0,212.4368,212.5416,212.2653,212.2748,8950.0
2023-03-10 13:10:00,222.9,222.97,222.26,222.48,11779.0,212.3225,212.3891,211.7128,211.9224,11779.0
2023-03-10 13:20:00,222.47,222.5,221.41,221.59,26446.0,211.9129,211.9415,210.9032,211.0746,26446.0
2023-03-10 13:30:00,221.6,221.66,221.11,221.54,20502.0,211.0842,211.1413,210.6174,211.027,20502.0
2023-03-10 13:40:00,221.53,221.57,221.2,221.49,16824.0,211.0175,211.0556,210.7031,210.9794,16824.0
2023-03-10 13:50:00,221.49,221.6,221.07,221.55,16545.0,210.9794,211.0842,210.5793,211.0365,16545.0
2023-03-10 14:00:00,221.59,222.58,221.59,222.46,16281.0,211.0746,212.0177,211.0746,211.9033,16281.0
2023-03-10 14:10:00,222.57,222.69,222.22,222.34,21311.0,212.0081,212.1224,211.6747,211.789,21311.0
2023-03-10 14:20:00,222.43,222.58,221.77,221.81,10277.0,211.8748,212.0177,211.2461,211.2842,10277.0
2023-03-10 14:30:00,221.89,222.95,221.89,222.92,15315.0,211.3604,212.3701,211.3604,212.3415,15315.0
2023-03-10 14:40:00,222.88,223.18,222.31,223.18,14195.0,212.3034,212.5892,211.7605,212.5892,14195.0
2023-03-10 14:50:00,223.07,223.32,222.55,222.68,15302.0,212.4844,212.7225,211.9891,212.1129,15302.0
2023-03-10 15:00:00,222.7,222.8,222.13,222.47,14931.0,212.132,212.2272,211.589,211.9129,14931.0
2023-03-10 15:10:00,222.45,222.84,221.7,221.7,17163.0,211.8938,212.2653,211.1794,211.1794,17163.0
2023-03-10 15:20:00,221.73,221.98,221.49,221.81,29271.0,211.208,211.4461,210.9794,211.2842,29271.0
2023-03-10 15:30:00,221.79,221.98,221.15,221.16,26470.0,211.2651,211.4461,210.6555,210.665,26470.0
2023-03-10 15:40:00,221.15,221.16,220.64,220.75,38511.0,210.6555,210.665,210.1697,210.2745,38511.0
2023-03-10 15:50:00,220.73,221.17,220.69,220.95,122144.0,210.2554,210.6746,210.2173,210.465,122144.0
2023-03-13 09:30:00,218.0,219.48,217.66,218.73,66051.0,207.655,209.0648,207.3311,208.3504,66051.0
2023-03-13 09:40:00,218.74,219.81,217.88,219.39,20641.0,208.3599,209.3791,207.5407,208.979,20641.0
2023-03-13 09:50:00,219.58,219.99,218.57,219.15,14053.0,209.16,209.5506,208.1979,208.7504,14053.0
2023-03-13 10:00:00,219.26,219.3,218.29,218.64,34000.0,208.8552,208.8933,207.9312,208.2646,34000.0
2023-03-13 10:10:00,218.74,218.82,217.2,217.68,26257.0,208.3599,208.4361,206.893,207.3502,26257.0
2023-03-13 10:20:00,217.49,218.09,216.93,217.36,30646.0,207.1692,207.7407,206.6358,207.0454,30646.0
2023-03-13 10:30:00,217.49,218.32,217.48,217.75,24382.0,207.1692,207.9598,207.1597,207.4169,24382.0
2023-03-13 10:40:00,217.81,219.1,217.76,218.31,15298.0,207.474,208.7028,207.4264,207.9503,15298.0
2023-03-13 10:50:00,218.24,219.51,217.46,219.02,25700.0,207.8836,209.0933,207.1406,208.6266,25700.0
2023-03-13 11:00:00,219.06,220.16,218.84,219.08,30557.0,208.6647,209.7125,208.4551,208.6837,30557.0
2023-03-13 11:10:00,219.11,219.81,219.03,219.17,15313.0,208.7123,209.3791,208.6361,208.7695,15313.0
2023-03-13 11:20:00,219.23,219.58,218.68,219.55,12706.0,208.8266,209.16,208.3027,209.1314,12706.0
2023-03-13 11:30:00,219.61,219.78,218.43,218.55,28308.0,209.1886,209.3505,208.0646,208.1789,28308.0
2023-03-13 11:40:00,218.64,219.18,218.37,219.03,25151.0,208.2646,208.779,208.0074,208.6361,25151.0
2023-03-13 11:50:00,218.93,219.22,218.33,219.06,22247.0,208.5409,208.8171,207.9693,208.6647,22247.0
2023-03-13 12:00:00,219.12,219.98,218.84,219.52,19217.0,208.7218,209.541,208.4551,209.1029,19217.0
2023-03-13 12:10:00,219.49,219.63,218.68,218.88,31306.0,209.0743,209.2076,208.3027,208.4932,31306.0
2023-03-13 12:20:00,218.89,218.96,218.45,218.63,25453.0,208.5028,208.5694,208.0836,208.2551,25453.0
2023-03-13 12:30:00,218.63,218.63,218.0,218.33,11370.0,208.2551,208.2551,207.655,207.9693,11370.0
2023-03-13 12:40:00,218.34,218.66,217.7,217.75,11831.0,207.9789,208.2837,207.3692,207.4169,11831.0
2023-03-13 12:50:00,217.56,218.01,217.56,217.87,14300.0,207.2359,207.6645,207.2359,207.5312,14300.0
2023-03-13 13:00:00,217.99,218.06,217.43,218.06,12731.0,207.6455,207.7121,207.112,207.7121,12731.0
2023-03-13 13:10:00,218.07,218.42,217.83,218.24,10786.0,207.7217,208.0551,207.4931,207.8836,10786.0
2023-03-13 13:20:00,218.16,218.62,217.85,218.53,16545.0,207.8074,208.2456,207.5121,208.1598,16545.0
2023-03-13 13:30:00,218.53,218.88,217.85,218.66,18245.0,208.1598,208.4932,207.5121,208.2837,18245.0
2023-03-13 13:40:00,218.64,219.09,218.39,218.94,13318.0,208.2646,208.6933,208.0265,208.5504,13318.0
2023-03-13 13:50:00,218.91,219.08,218.61,218.92,15737.0,208.5218,208.6837,208.236,208.5313,15737.0
2023-03-13 14:00:00,218.91,219.27,218.77,219.16,19944.0,208.5218,208.8647,208.3885,208.7599,19944.0
2023-03-13 14:10:00,219.07,219.78,218.93,219.62,10879.0,208.6742,209.3505,208.5409,209.1981,10879.0
2023-03-13 14:20:00,219.55,220.1,219.52,219.92,22438.0,209.1314,209.6553,209.1029,209.4839,22438.0
2023-03-13 14:30:00,219.96,220.51,219.42,219.57,11624.0,209.522,210.0459,209.0076,209.1505,11624.0
2023-03-13 14:40:00,219.64,220.18,219.48,220.13,12854.0,209.2172,209.7315,209.0648,209.6839,12854.0
2023-03-13 14:50:00,219.98,220.28,219.86,220.21,5965.0,209.541,209.8268,209.4267,209.7601,5965.0
2023-03-13 15:00:00,220.28,220.38,219.49,219.58,6036.0,209.8268,209.9221,209.0743,209.16,6036.0
2023-03-13 15:10:00,219.48,220.09,219.48,219.5,9685.0,209.0648,209.6458,209.0648,209.0838,9685.0
2023-03-13 15:20:00,219.5,219.5,218.29,218.77,21489.0,209.0838,209.0838,207.9312,208.3885,21489.0
2023-03-13 15:30:00,218.79,219.28,218.77,219.18,16910.0,208.4075,208.8743,208.3885,208.779,16910.0
2023-03-13 15:40:00,219.32,219.53,219.04,219.16,21475.0,208.9124,209.1124,208.6456,208.7599,21475.0
2023-03-13 15:50:00,219.04,219.17,218.69,218.83,63160.0,208.6456,208.7695,208.3123,208.4456,63160.0
2023-03-14 09:30:00,221.27,221.73,221.08,221.51,22416.0,210.7698,211.208,210.5888,210.9984,22416.0
2023-03-14 09:40:00,221.34,221.82,220.83,220.84,13428.0,210.8365,211.2937,210.3507,210.3602,13428.0
2023-03-14 09:50:00,221.01,221.06,219.78,220.24,11889.0,210.5222,210.5698,209.3505,209.7887,11889.0
2023-03-14 10:00:00,220.23,220.57,220.04,220.28,7973.0,209.7792,210.103,209.5982,209.8268,7973.0
2023-03-14 10:10:00,220.35,220.36,219.55,219.69,16044.0,209.8935,209.903,209.1314,209.2648,16044.0
2023-03-14 10:20:00,219.67,220.2,219.58,219.8,9719.0,209.2457,209.7506,209.16,209.3696,9719.0
2023-03-14 10:30:00,219.91,220.61,219.75,220.44,24017.0,209.4744,210.1411,209.322,209.9792,24017.0
2023-03-14 10:40:00,220.28,220.67,220.11,220.61,12271.0,209.8268,210.1983,209.6649,210.1411,12271.0
2023-03-14 10:50:00,220.71,220.85,220.24,220.26,11340.0,210.2364,210.3698,209.7887,209.8077,11340.0
2023-03-14 11:00:00,220.3,220.7,220.05,220.58,7598.0,209.8459,210.2269,209.6077,210.1126,7598.0
2023-03-14 11:10:00,220.52,220.58,220.26,220.52,5328.0,210.0554,210.1126,209.8077,210.0554,5328.0
2023-03-14 11:20:00,220.61,220.61,220.34,220.44,9483.0,210.1411,210.1411,209.884,209.9792,9483.0
2023-03-14 11:30:00,220.4,220.88,220.36,220.57,11418.0,209.9411,210.3983,209.903,210.103,11418.0
2023-03-14 11:40:00,220.63,220.88,220.6,220.68,16995.0,210.1602,210.3983,210.1316,210.2078,16995.0
2023-03-14 11:50:00,220.72,221.0,220.71,220.86,6136.0,210.2459,210.5126,210.2364,210.3793,6136.0
2023-03-14 12:00:00,220.84,220.92,220.12,220.5,14231.0,210.3602,210.4364,209.6744,210.0364,14231.0
2023-03-14 12:10:00,220.6,220.77,220.53,220.65,6196.0,210.1316,210.2935,210.0649,210.1792,6196.0
2023-03-14 12:20:00,220.61,220.73,220.26,220.28,6457.0,210.1411,210.2554,209.8077,209.8268,6457.0
2023-03-14 12:30:00,220.27,220.52,220.21,220.35,5243.0,209.8173,210.0554,209.7601,209.8935,5243.0
2023-03-14 12:40:00,220.29,220.29,219.63,219.89,5457.0,209.8363,209.8363,209.2076,209.4553,5457.0
2023-03-14 12:50:00,219.8,220.2,219.55,220.03,8633.0,209.3696,209.7506,209.1314,209.5887,8633.0
2023-03-14 13:00:00,220.0,220.14,219.68,219.68,7478.0,209.5601,209.6934,209.2553,209.2553,7478.0
2023-03-14 13:10:00,219.63,219.63,218.72,219.04,5452.0,209.2076,209.2076,208.3408,208.6456,5452.0
2023-03-14 13:20:00,218.98,219.12,218.45,218.45,14566.0,208.5885,208.7218,208.0836,208.0836,14566.0
2023-03-14 13:30:00,218.45,219.01,218.36,219.01,14999.0,208.0836,208.6171,207.9979,208.6171,14999.0
2023-03-14 13:40:00,219.02,219.07,218.37,218.53,9104.0,208.6266,208.6742,208.0074,208.1598,9104.0
2023-03-14 13:50:00,218.45,218.68,218.37,218.56,3638.0,208.0836,208.3027,208.0074,208.1884,3638.0
2023-03-14 14:00:00,218.61,218.75,218.2,218.33,8044.0,208.236,208.3694,207.8455,207.9693,8044.0
2023-03-14 14:10:00,218.49,218.66,218.31,218.66,7384.0,208.1217,208.2837,207.9503,208.2837,7384.0
2023-03-14 14:20:00,218.61,218.84,218.5,218.83,12609.0,208.236,208.4551,208.1313,208.4456,12609.0
2023-03-14 14:30:00,218.79,219.3,218.73,218.99,6513.0,208.4075,208.8933,208.3504,208.598,6513.0
2023-03-14 14:40:00,218.94,219.42,218.82,219.15,8784.0,208.5504,209.0076,208.4361,208.7504,8784.0
2023-03-14 14:50:00,219.09,219.3,218.6,218.62,6759.0,208.6933,208.8933,208.2265,208.2456,6759.0
2023-03-14 15:00:00,218.74,218.96,218.48,218.53,10381.0,208.3599,208.5694,208.1122,208.1598,10381.0
2023-03-14 15:10:00,218.47,218.47,217.94,218.32,11002.0,208.1027,208.1027,207.5978,207.9598,11002.0
2023-03-14 15:20:00,218.48,218.48,217.93,218.21,9362.0,208.1122,208.1122,207.5883,207.855,9362.0
2023-03-14 15:30:00,218.17,218.97,218.13,218.74,15516.0,207.8169,208.579,207.7788,208.3599,15516.0
2023-03-14 15:40:00,218.68,219.34,218.57,219.34,17433.0,208.3027,208.9314,208.1979,208.9314,17433.0
2023-03-14 15:50:00,219.34,220.06,219.1,219.82,68031.0,208.9314,209.6172,208.7028,209.3886,68031.0
2023-03-15 09:30:00,217.05,217.85,216.17,216.78,69865.0,206.7501,207.5121,205.9118,206.4929,69865.0
2023-03-15 09:40:00,217.1,217.25,215.67,215.77,20657.0,206.7977,206.9406,205.4356,205.5308,20657.0
2023-03-15 09:50:00,215.72,215.96,214.84,215.88,20393.0,205.4832,205.7118,204.645,205.6356,20393.0
2023-03-15 10:00:00,215.94,216.85,215.57,216.72,17082.0,205.6928,206.5596,205.3403,206.4357,17082.0
2023-03-15 10:10:00,216.84,216.97,216.45,216.63,8260.0,206.55,206.6739,206.1785,206.35,8260.0
2023-03-15 10:20:00,216.99,217.09,216.24,216.42,10217.0,206.6929,206.7882,205.9785,206.15,10217.0
2023-03-15 10:30:00,216.34,216.57,215.97,216.22,11590.0,206.0738,206.2929,205.7213,205.9595,11590.0
2023-03-15 10:40:00,216.11,216.28,215.74,215.77,8904.0,205.8547,206.0166,205.5022,205.5308,8904.0
2023-03-15 10:50:00,215.68,215.73,215.24,215.68,12657.0,205.4451,205.4927,205.026,205.4451,12657.0
2023-03-15 11:00:00,215.52,216.2,215.13,215.58,10650.0,205.2927,205.9404,204.9212,205.3498,10650.0
2023-03-15 11:10:00,215.58,216.19,215.57,216.14,7810.0,205.3498,205.9309,205.3403,205.8833,7810.0
2023-03-15 11:20:00,216.03,216.11,215.26,215.36,8905.0,205.7785,205.8547,205.045,205.1403,8905.0
2023-03-15 11:30:00,215.37,215.7,214.94,214.98,10806.0,205.1498,205.4641,204.7402,204.7783,10806.0
2023-03-15 11:40:00,214.84,215.27,214.5,214.63,9575.0,204.645,205.0545,204.3211,204.4449,9575.0
2023-03-15 11:50:00,214.59,214.59,213.74,213.88,10799.0,204.4068,204.4068,203.5972,203.7305,10799.0
2023-03-15 12:00:00,213.74,214.11,213.38,213.38,7597.0,203.5972,203.9496,203.2542,203.2542,7597.0
2023-03-15 12:10:00,213.45,213.78,213.39,213.51,6670.0,203.3209,203.6353,203.2638,203.3781,6670.0
2023-03-15 12:20:00,213.51,213.67,213.11,213.43,6970.0,203.3781,203.5305,202.997,203.3019,6970.0
2023-03-15 12:30:00,213.55,213.92,213.39,213.54,29220.0,203.4162,203.7686,203.2638,203.4066,29220.0
2023-03-15 12:40:00,213.49,213.67,213.2,213.54,5332.0,203.359,203.5305,203.0828,203.4066,5332.0
2023-03-15 12:50:00,213.62,213.62,212.88,213.39,12426.0,203.4828,203.4828,202.778,203.2638,12426.0
2023-03-15 13:00:00,213.37,213.61,212.77,213.59,8907.0,203.2447,203.4733,202.6732,203.4543,8907.0
2023-03-15 13:10:00,213.59,213.85,213.23,213.82,13577.0,203.4543,203.7019,203.1114,203.6734,13577.0
2023-03-15 13:20:00,213.73,214.26,213.56,213.85,22787.0,203.5876,204.0925,203.4257,203.7019,22787.0
2023-03-15 13:30:00,213.71,213.93,213.37,213.4,21228.0,203.5686,203.7781,203.2447,203.2733,21228.0
2023-03-15 13:40:00,213.34,213.51,213.05,213.48,14428.0,203.2161,203.3781,202.9399,203.3495,14428.0
2023-03-15 13:50:00,213.54,214.02,213.54,213.99,23842.0,203.4066,203.8639,203.4066,203.8353,23842.0
2023-03-15 14:00:00,214.02,214.37,213.81,214.24,14636.0,203.8639,204.1973,203.6638,204.0734,14636.0
2023-03-15 14:10:00,214.21,214.69,214.05,214.69,14843.0,204.0448,204.5021,203.8924,204.5021,14843.0
2023-03-15 14:20:00,214.6,215.98,214.56,215.37,14699.0,204.4163,205.7309,204.3782,205.1498,14699.0
2023-03-15 14:30:00,215.67,215.69,215.06,215.43,17997.0,205.4356,205.4546,204.8545,205.207,17997.0
2023-03-15 14:40:00,215.37,215.8,215.32,215.39,17016.0,205.1498,205.5594,205.1022,205.1689,17016.0
2023-03-15 14:50:00,215.46,215.82,215.13,215.71,19783.0,205.2355,205.5784,204.9212,205.4737,19783.0
2023-03-15 15:00:00,215.81,216.2,215.29,215.72,21068.0,205.5689,205.9404,205.0736,205.4832,21068.0
2023-03-15 15:10:00,215.61,216.21,215.61,215.85,14455.0,205.3784,205.9499,205.3784,205.607,14455.0
2023-03-15 15:20:00,215.84,216.47,215.67,216.28,25267.0,205.5975,206.1976,205.4356,206.0166,25267.0
2023-03-15 15:30:00,216.34,216.52,215.84,216.19,42696.0,206.0738,206.2452,205.5975,205.9309,42696.0
2023-03-15 15:40:00,216.11,216.22,215.49,215.49,44478.0,205.8547,205.9595,205.2641,205.2641,44478.0
2023-03-15 15:50:00,215.4,216.89,215.4,216.75,125456.0,205.1784,206.5977,205.1784,206.4643,125456.0
2023-03-16 09:30:00,215.78,218.1,215.46,217.78,93457.0,205.5403,207.7503,205.2355,207.4454,93457.0
2023-03-16 09:40:00,217.78,219.49,217.54,218.91,78232.0,207.4454,209.0743,207.2168,208.5218,78232.0
2023-03-16 09:50:00,218.93,220.9,218.78,220.8,71404.0,208.5409,210.4174,208.398,210.3221,71404.0
2023-03-16 10:00:00,220.73,222.23,220.5,222.22,101012.0,210.2554,211.6843,210.0364,211.6747,101012.0
2023-03-16 10:10:00,222.21,223.23,221.88,222.98,126285.0,211.6652,212.6368,211.3509,212.3987,126285.0
2023-03-16 10:20:00,222.98,226.65,222.78,225.93,256117.0,212.3987,215.8945,212.2082,215.2087,256117.0
2023-03-16 10:30:00,225.92,227.79,222.88,223.8,243651.0,215.1992,216.9804,212.3034,213.1798,243651.0
2023-03-16 10:40:00,223.63,223.88,221.91,223.51,56607.0,213.0178,213.256,211.3794,212.9035,56607.0
2023-03-16 10:50:00,223.5,225.04,223.2,224.26,65112.0,212.894,214.3609,212.6082,213.6179,65112.0
2023-03-16 11:00:00,224.16,224.59,223.37,224.06,21234.0,213.5227,213.9323,212.7702,213.4274,21234.0
2023-03-16 11:10:00,223.92,223.92,223.19,223.44,19262.0,213.2941,213.2941,212.5987,212.8368,19262.0
2023-03-16 11:20:00,223.38,224.51,223.38,223.94,13987.0,212.7797,213.8561,212.7797,213.3131,13987.0
2023-03-16 11:30:00,223.84,223.89,223.23,223.43,19854.0,213.2179,213.2655,212.6368,212.8273,19854.0
2023-03-16 11:40:00,223.51,223.82,223.25,223.41,12012.0,212.9035,213.1988,212.6559,212.8083,12012.0
2023-03-16 11:50:00,223.27,223.47,222.77,222.77,14893.0,212.6749,212.8654,212.1986,212.1986,14893.0
2023-03-16 12:00:00,222.64,223.18,222.24,222.71,22255.0,212.0748,212.5892,211.6938,212.1415,22255.0
2023-03-16 12:10:00,222.61,223.24,222.18,223.0,10693.0,212.0462,212.6463,211.6366,212.4177,10693.0
2023-03-16 12:20:00,223.0,223.01,222.45,222.68,13363.0,212.4177,212.4273,211.8938,212.1129,13363.0
2023-03-16 12:30:00,222.76,222.82,221.89,222.28,17320.0,212.1891,212.2463,211.3604,211.7319,17320.0
2023-03-16 12:40:00,222.28,222.58,221.91,222.5,7574.0,211.7319,212.0177,211.3794,211.9415,7574.0
2023-03-16 12:50:00,222.58,223.23,222.5,222.91,10373.0,212.0177,212.6368,211.9415,212.332,10373.0
2023-03-16 13:00:00,222.92,223.41,222.54,222.55,11671.0,212.3415,212.8083,211.9796,211.9891,11671.0
2023-03-16 13:10:00,222.55,222.77,222.12,222.18,14049.0,211.9891,212.1986,211.5795,211.6366,14049.0
2023-03-16 13:20:00,222.18,222.58,222.01,222.2,12114.0,211.6366,212.0177,211.4747,211.6557,12114.0
2023-03-16 13:30:00,222.16,222.25,221.61,221.61,12236.0,211.6176,211.7033,211.0937,211.0937,12236.0
2023-03-16 13:40:00,221.65,222.06,221.54,221.84,22118.0,211.1318,211.5223,211.027,211.3128,22118.0
2023-03-16 13:50:00,221.77,221.96,221.41,221.43,12552.0,211.2461,211.4271,210.9032,210.9222,12552.0
2023-03-16 14:00:00,221.45,221.76,220.93,221.17,15613.0,210.9413,211.2366,210.446,210.6746,15613.0
2023-03-16 14:10:00,221.17,221.19,220.85,220.96,22018.0,210.6746,210.6936,210.3698,210.4745,22018.0
2023-03-16 14:20:00,221.03,221.03,220.67,220.97,10731.0,210.5412,210.5412,210.1983,210.4841,10731.0
2023-03-16 14:30:00,220.98,221.04,220.26,220.77,7121.0,210.4936,210.5507,209.8077,210.2935,7121.0
2023-03-16 14:40:00,220.76,220.91,220.59,220.72,8836.0,210.284,210.4269,210.1221,210.2459,8836.0
2023-03-16 14:50:00,220.63,221.26,220.63,221.24,9333.0,210.1602,210.7603,210.1602,210.7412,9333.0
2023-03-16 15:00:00,221.27,221.43,221.03,221.03,11700.0,210.7698,210.9222,210.5412,210.5412,11700.0
2023-03-16 15:10:00,221.15,221.27,220.86,220.94,11414.0,210.6555,210.7698,210.3793,210.4555,11414.0
2023-03-16 15:20:00,220.86,221.33,220.61,221.33,16278.0,210.3793,210.827,210.1411,210.827,16278.0
2023-03-16 15:30:00,221.36,221.44,220.65,220.85,21660.0,210.8555,210.9318,210.1792,210.3698,21660.0
2023-03-16 15:40:00,220.93,221.25,220.66,220.86,36678.0,210.446,210.7508,210.1888,210.3793,36678.0
2023-03-16 15:50:00,220.96,220.98,219.98,220.05,152379.0,210.4745,210.4936,209.541,209.6077,152379.0
2023-03-17 09:30:00,219.15,219.99,217.41,219.16,198897.0,208.7504,209.5506,207.093,208.7599,198897.0
2023-03-17 09:40:00,219.03,219.4,218.1,218.31,14238.0,208.6361,208.9886,207.7503,207.9503,14238.0
2023-03-17 09:50:00,218.3,218.39,217.56,218.06,19730.0,207.9408,208.0265,207.2359,207.7121,19730.0
2023-03-17 10:00:00,218.05,218.95,218.01,218.54,14415.0,207.7026,208.5599,207.6645,208.1694,14415.0
2023-03-17 10:10:00,218.46,218.58,217.84,218.02,16209.0,208.0932,208.2075,207.5026,207.674,16209.0
2023-03-17 10:20:00,218.09,218.09,217.29,217.81,14157.0,207.7407,207.7407,206.9787,207.474,14157.0
2023-03-17 10:30:00,217.75,217.82,216.6,217.34,23197.0,207.4169,207.4835,206.3214,207.0263,23197.0
2023-03-17 10:40:00,217.34,217.74,217.25,217.74,19854.0,207.0263,207.4073,206.9406,207.4073,19854.0
2023-03-17 10:50:00,217.71,217.72,217.12,217.47,10914.0,207.3788,207.3883,206.8168,207.1501,10914.0
2023-03-17 11:00:00,217.44,217.86,217.22,217.81,9540.0,207.1216,207.5216,206.912,207.474,9540.0
2023-03-17 11:10:00,217.74,218.55,217.45,217.95,13450.0,207.4073,208.1789,207.1311,207.6074,13450.0
2023-03-17 11:20:00,217.95,218.02,217.53,217.94,12802.0,207.6074,207.674,207.2073,207.5978,12802.0
2023-03-17 11:30:00,217.94,218.42,217.66,217.66,11712.0,207.5978,208.0551,207.3311,207.3311,11712.0
2023-03-17 11:40:00,217.68,217.95,217.5,217.95,10076.0,207.3502,207.6074,207.1787,207.6074,10076.0
2023-03-17 11:50:00,218.02,218.06,217.58,217.88,8732.0,207.674,207.7121,207.2549,207.5407,8732.0
2023-03-17 12:00:00,217.96,218.34,217.87,218.28,9438.0,207.6169,207.9789,207.5312,207.9217,9438.0
2023-03-17 12:10:00,218.22,218.24,217.92,218.09,11151.0,207.8646,207.8836,207.5788,207.7407,11151.0
2023-03-17 12:20:00,218.06,218.61,218.0,218.61,18339.0,207.7121,208.236,207.655,208.236,18339.0
2023-03-17 12:30:00,218.55,218.97,218.33,218.42,15477.0,208.1789,208.579,207.9693,208.0551,15477.0
2023-03-17 12:40:00,218.47,218.59,218.3,218.44,17853.0,208.1027,208.217,207.9408,208.0741,17853.0
2023-03-17 12:50:00,218.56,218.6,218.32,218.36,15864.0,208.1884,208.2265,207.9598,207.9979,15864.0
2023-03-17 13:00:00,218.33,218.56,218.01,218.46,18931.0,207.9693,208.1884,207.6645,208.0932,18931.0
2023-03-17 13:10:00,218.5,218.7,218.29,218.47,14203.0,208.1313,208.3218,207.9312,208.1027,14203.0
2023-03-17 13:20:00,218.54,218.96,218.33,218.46,30943.0,208.1694,208.5694,207.9693,208.0932,30943.0
2023-03-17 13:30:00,218.45,218.71,218.28,218.71,24962.0,208.0836,208.3313,207.9217,208.3313,24962.0
2023-03-17 13:40:00,218.7,218.87,218.44,218.57,19338.0,208.3218,208.4837,208.0741,208.1979,19338.0
2023-03-17 13:50:00,218.63,218.78,218.57,218.78,16163.0,208.2551,208.398,208.1979,208.398,16163.0
2023-03-17 14:00:00,218.83,218.99,218.57,218.67,37132.0,208.4456,208.598,208.1979,208.2932,37132.0
2023-03-17 14:10:00,218.7,218.7,218.39,218.49,26967.0,208.3218,208.3218,208.0265,208.1217,26967.0
2023-03-17 14:20:00,218.52,218.62,218.13,218.36,32403.0,208.1503,208.2456,207.7788,207.9979,32403.0
2023-03-17 14:30:00,218.33,218.61,218.16,218.54,41187.0,207.9693,208.236,207.8074,208.1694,41187.0
2023-03-17 14:40:00,218.5,218.67,218.4,218.59,26612.0,208.1313,208.2932,208.036,208.217,26612.0
2023-03-17 14:50:00,218.58,219.03,218.33,218.68,19331.0,208.2075,208.6361,207.9693,208.3027,19331.0
2023-03-17 15:00:00,218.75,218.75,218.34,218.41,19513.0,208.3694,208.3694,207.9789,208.0455,19513.0
2023-03-17 15:10:00,218.43,218.8,218.4,218.62,19311.0,208.0646,208.417,208.036,208.2456,19311.0
2023-03-17 15:20:00,218.59,218.79,218.47,218.59,14342.0,208.217,208.4075,208.1027,208.217,14342.0
2023-03-17 15:30:00,218.64,218.67,218.3,218.55,44008.0,208.2646,208.2932,207.9408,208.1789,44008.0
2023-03-17 15:40:00,218.56,218.61,218.1,218.56,56667.0,208.1884,208.236,207.7503,208.1884,56667.0
2023-03-17 15:50:00,218.51,219.14,217.99,218.17,161212.0,208.1408,208.7409,207.6455,207.8169,161212.0
2023-03-20 09:30:00,219.15,220.21,219.0,219.89,14779.0,208.7504,209.7601,208.6075,209.4553,14779.0
2023-03-20 09:40:00,219.9,220.68,219.84,220.34,13660.0,209.4648,210.2078,209.4077,209.884,13660.0
2023-03-20 09:50:00,220.42,221.08,220.29,220.96,8043.0,209.9602,210.5888,209.8363,210.4745,8043.0
2023-03-20 10:00:00,220.61,220.86,220.3,220.44,9424.0,210.1411,210.3793,209.8459,209.9792,9424.0
2023-03-20 10:10:00,220.51,220.92,220.11,220.11,7730.0,210.0459,210.4364,209.6649,209.6649,7730.0
2023-03-20 10:20:00,220.08,220.88,220.04,220.75,9282.0,209.6363,210.3983,209.5982,210.2745,9282.0
2023-03-20 10:30:00,220.77,220.95,220.62,220.69,5942.0,210.2935,210.465,210.1507,210.2173,5942.0
2023-03-20 10:40:00,220.73,220.91,220.24,220.72,15403.0,210.2554,210.4269,209.7887,210.2459,15403.0
2023-03-20 10:50:00,220.75,220.76,220.26,220.7,9360.0,210.2745,210.284,209.8077,210.2269,9360.0
2023-03-20 11:00:00,220.66,221.21,220.66,220.83,9334.0,210.1888,210.7127,210.1888,210.3507,9334.0
2023-03-20 11:10:00,220.78,220.78,220.38,220.45,7710.0,210.3031,210.3031,209.9221,209.9887,7710.0
2023-03-20 11:20:00,220.52,220.82,220.4,220.81,6741.0,210.0554,210.3412,209.9411,210.3316,6741.0
2023-03-20 11:30:00,220.87,220.92,220.51,220.8,14864.0,210.3888,210.4364,210.0459,210.3221,14864.0
2023-03-20 11:40:00,220.73,220.8,220.35,220.45,8163.0,210.2554,210.3221,209.8935,209.9887,8163.0
2023-03-20 11:50:00,220.45,220.72,219.81,219.91,6933.0,209.9887,210.2459,209.3791,209.4744,6933.0
2023-03-20 12:00:00,219.95,220.06,219.75,219.75,13011.0,209.5125,209.6172,209.322,209.322,13011.0
2023-03-20 12:10:00,219.73,219.81,219.35,219.65,6983.0,209.3029,209.3791,208.9409,209.2267,6983.0
2023-03-20 12:20:00,219.63,220.1,219.58,220.07,8991.0,209.2076,209.6553,209.16,209.6268,8991.0
2023-03-20 12:30:00,220.11,220.59,220.04,220.39,13637.0,209.6649,210.1221,209.5982,209.9316,13637.0
2023-03-20 12:40:00,220.31,220.31,219.92,220.09,4436.0,209.8554,209.8554,209.4839,209.6458,4436.0
2023-03-20 12:50:00,220.14,220.38,220.07,220.16,4156.0,209.6934,209.9221,209.6268,209.7125,4156.0
2023-03-20 13:00:00,220.17,220.79,220.01,220.49,17354.0,209.722,210.3126,209.5696,210.0268,17354.0
2023-03-20 13:10:00,220.54,220.72,220.46,220.63,3100.0,210.0745,210.2459,209.9983,210.1602,3100.0
2023-03-20 13:20:00,220.59,220.74,220.43,220.48,6835.0,210.1221,210.265,209.9697,210.0173,6835.0
2023-03-20 13:30:00,220.43,220.48,220.13,220.28,5334.0,209.9697,210.0173,209.6839,209.8268,5334.0
2023-03-20 13:40:00,220.29,220.5,219.96,220.1,12537.0,209.8363,210.0364,209.522,209.6553,12537.0
2023-03-20 13:50:00,220.08,220.08,219.69,219.85,6911.0,209.6363,209.6363,209.2648,209.4172,6911.0
2023-03-20 14:00:00,219.89,219.94,219.46,219.46,6566.0,209.4553,209.5029,209.0457,209.0457,6566.0
2023-03-20 14:10:00,219.51,219.79,219.43,219.62,12593.0,209.0933,209.3601,209.0171,209.1981,12593.0
2023-03-20 14:20:00,219.68,220.14,219.68,219.8,7835.0,209.2553,209.6934,209.2553,209.3696,7835.0
2023-03-20 14:30:00,219.85,219.88,219.36,219.5,7179.0,209.4172,209.4458,208.9505,209.0838,7179.0
2023-03-20 14:40:00,219.47,219.75,219.45,219.71,3415.0,209.0552,209.322,209.0362,209.2838,3415.0
2023-03-20 14:50:00,219.7,219.89,219.54,219.68,15425.0,209.2743,209.4553,209.1219,209.2553,15425.0
2023-03-20 15:00:00,219.75,220.58,219.63,220.47,11819.0,209.322,210.1126,209.2076,210.0078,11819.0
2023-03-20 15:10:00,220.41,220.78,220.34,220.72,20604.0,209.9506,210.3031,209.884,210.2459,20604.0
2023-03-20 15:20:00,220.74,221.06,220.25,220.99,15618.0,210.265,210.5698,209.7982,210.5031,15618.0
2023-03-20 15:30:00,220.95,221.07,220.81,220.95,25958.0,210.465,210.5793,210.3316,210.465,25958.0
2023-03-20 15:40:00,220.9,221.0,220.31,220.31,26478.0,210.4174,210.5126,209.8554,209.8554,26478.0
2023-03-20 15:50:00,220.34,220.56,219.84,219.91,75955.0,209.884,210.0935,209.4077,209.4744,75955.0
2023-03-21 09:30:00,222.01,222.99,221.47,221.99,79267.0,211.4747,212.4082,210.9603,211.4557,79267.0
2023-03-21 09:40:00,222.01,222.49,221.78,222.45,9817.0,211.4747,211.9319,211.2556,211.8938,9817.0
2023-03-21 09:50:00,222.38,222.56,221.91,222.53,13994.0,211.8271,211.9986,211.3794,211.97,13994.0
2023-03-21 10:00:00,222.53,222.8,222.42,222.42,7880.0,211.97,212.2272,211.8652,211.8652,7880.0
2023-03-21 10:10:00,222.41,222.55,222.22,222.32,4838.0,211.8557,211.9891,211.6747,211.77,4838.0
2023-03-21 10:20:00,222.32,222.63,222.23,222.63,5740.0,211.77,212.0653,211.6843,212.0653,5740.0
2023-03-21 10:30:00,222.53,222.71,222.4,222.69,6630.0,211.97,212.1415,211.8462,212.1224,6630.0
2023-03-21 10:40:00,222.69,222.84,222.61,222.8,2307.0,212.1224,212.2653,212.0462,212.2272,2307.0
2023-03-21 10:50:00,222.8,222.8,222.15,222.15,4460.0,212.2272,212.2272,211.6081,211.6081,4460.0
2023-03-21 11:00:00,222.14,222.5,222.14,222.24,5193.0,211.5985,211.9415,211.5985,211.6938,5193.0
2023-03-21 11:10:00,222.33,222.48,222.19,222.26,5357.0,211.7795,211.9224,211.6462,211.7128,5357.0
2023-03-21 11:20:00,222.29,222.56,222.24,222.55,5478.0,211.7414,211.9986,211.6938,211.9891,5478.0
2023-03-21 11:30:00,222.59,222.81,222.25,222.25,8194.0,212.0272,212.2367,211.7033,211.7033,8194.0
2023-03-21 11:40:00,222.25,222.41,222.01,222.11,4593.0,211.7033,211.8557,211.4747,211.57,4593.0
2023-03-21 11:50:00,222.14,222.39,222.1,222.26,5516.0,211.5985,211.8367,211.5604,211.7128,5516.0
2023-03-21 12:00:00,222.26,222.6,222.11,222.6,9154.0,211.7128,212.0367,211.57,212.0367,9154.0
2023-03-21 12:10:00,222.53,222.74,222.45,222.7,3571.0,211.97,212.1701,211.8938,212.132,3571.0
2023-03-21 12:20:00,222.77,222.8,222.56,222.75,10392.0,212.1986,212.2272,211.9986,212.1796,10392.0
2023-03-21 12:30:00,222.73,222.99,222.3,222.31,3939.0,212.1605,212.4082,211.7509,211.7605,3939.0
2023-03-21 12:40:00,222.36,222.62,222.35,222.61,4411.0,211.8081,212.0558,211.7986,212.0462,4411.0
2023-03-21 12:50:00,222.55,222.72,222.28,222.43,7618.0,211.9891,212.151,211.7319,211.8748,7618.0
2023-03-21 13:00:00,222.38,222.47,222.21,222.47,6765.0,211.8271,211.9129,211.6652,211.9129,6765.0
2023-03-21 13:10:00,222.48,222.93,222.46,222.63,7623.0,211.9224,212.351,211.9033,212.0653,7623.0
2023-03-21 13:20:00,222.56,222.68,222.44,222.68,6193.0,211.9986,212.1129,211.8843,212.1129,6193.0
2023-03-21 13:30:00,222.67,222.79,222.5,222.65,11867.0,212.1034,212.2177,211.9415,212.0843,11867.0
2023-03-21 13:40:00,222.58,222.66,222.12,222.21,10926.0,212.0177,212.0939,211.5795,211.6652,10926.0
2023-03-21 13:50:00,222.16,222.23,221.85,221.89,9357.0,211.6176,211.6843,211.3223,211.3604,9357.0
2023-03-21 14:00:00,221.86,222.01,221.7,221.75,9268.0,211.3318,211.4747,211.1794,211.227,9268.0
2023-03-21 14:10:00,221.8,222.29,221.8,222.04,11787.0,211.2747,211.7414,211.2747,211.5033,11787.0
2023-03-21 14:20:00,222.18,222.44,222.14,222.31,6998.0,211.6366,211.8843,211.5985,211.7605,6998.0
2023-03-21 14:30:00,222.46,222.52,222.17,222.18,10635.0,211.9033,211.9605,211.6271,211.6366,10635.0
2023-03-21 14:40:00,222.21,222.56,222.16,222.55,3345.0,211.6652,211.9986,211.6176,211.9891,3345.0
2023-03-21 14:50:00,222.49,222.59,222.19,222.54,10839.0,211.9319,212.0272,211.6462,211.9796,10839.0
2023-03-21 15:00:00,222.44,222.69,222.33,222.33,8622.0,211.8843,212.1224,211.7795,211.7795,8622.0
2023-03-21 15:10:00,222.37,222.59,222.34,222.55,7773.0,211.8176,212.0272,211.789,211.9891,7773.0
2023-03-21 15:20:00,222.6,222.6,222.21,222.23,10094.0,212.0367,212.0367,211.6652,211.6843,10094.0
2023-03-21 15:30:00,222.27,222.5,222.11,222.5,20276.0,211.7224,211.9415,211.57,211.9415,20276.0
2023-03-21 15:40:00,222.45,222.74,222.44,222.74,17417.0,211.8938,212.1701,211.8843,212.1701,17417.0
2023-03-21 15:50:00,222.66,222.69,222.2,222.38,49713.0,212.0939,212.1224,211.6557,211.8271,49713.0
2023-03-22 09:30:00,222.62,223.24,222.42,222.67,18005.0,212.0558,212.6463,211.8652,212.1034,18005.0
2023-03-22 09:40:00,222.72,222.85,222.37,222.85,5374.0,212.151,212.2748,211.8176,212.2748,5374.0
2023-03-22 09:50:00,222.74,222.76,222.22,222.65,4928.0,212.1701,212.1891,211.6747,212.0843,4928.0
2023-03-22 10:00:00,222.63,222.79,222.38,222.62,5214.0,212.0653,212.2177,211.8271,212.0558,5214.0
2023-03-22 10:10:00,222.69,222.78,222.35,222.72,6552.0,212.1224,212.2082,211.7986,212.151,6552.0
2023-03-22 10:20:00,222.79,222.88,222.37,222.49,8050.0,212.2177,212.3034,211.8176,211.9319,8050.0
2023-03-22 10:30:00,222.5,222.54,222.31,222.36,3031.0,211.9415,211.9796,211.7605,211.8081,3031.0
2023-03-22 10:40:00,222.27,222.72,222.27,222.44,29688.0,211.7224,212.151,211.7224,211.8843,29688.0
2023-03-22 10:50:00,222.52,222.79,222.35,222.42,55044.0,211.9605,212.2177,211.7986,211.8652,55044.0
2023-03-22 11:00:00,222.57,222.9,222.23,222.46,38905.0,212.0081,212.3225,211.6843,211.9033,38905.0
2023-03-22 11:10:00,222.51,222.54,222.11,222.19,5719.0,211.951,211.9796,211.57,211.6462,5719.0
2023-03-22 11:20:00,222.31,222.45,222.16,222.41,4910.0,211.7605,211.8938,211.6176,211.8557,4910.0
2023-03-22 11:30:00,222.48,222.55,222.37,222.37,5170.0,211.9224,211.9891,211.8176,211.8176,5170.0
2023-03-22 11:40:00,222.31,222.36,222.18,222.36,5333.0,211.7605,211.8081,211.6366,211.8081,5333.0
2023-03-22 11:50:00,222.37,222.76,222.29,222.5,9218.0,211.8176,212.1891,211.7414,211.9415,9218.0
2023-03-22 12:00:00,222.55,222.55,222.22,222.3,4825.0,211.9891,211.9891,211.6747,211.7509,4825.0
2023-03-22 12:10:00,222.26,222.32,222.03,222.25,10453.0,211.7128,211.77,211.4938,211.7033,10453.0
2023-03-22 12:20:00,222.29,222.42,222.19,222.28,14523.0,211.7414,211.8652,211.6462,211.7319,14523.0
2023-03-22 12:30:00,222.21,222.25,222.0,222.08,5300.0,211.6652,211.7033,211.4652,211.5414,5300.0
2023-03-22 12:40:00,222.06,222.17,221.98,222.02,4798.0,211.5223,211.6271,211.4461,211.4842,4798.0
2023-03-22 12:50:00,222.08,222.19,221.87,221.95,5793.0,211.5414,211.6462,211.3413,211.4176,5793.0
2023-03-22 13:00:00,221.87,221.9,221.55,221.69,11596.0,211.3413,211.3699,211.0365,211.1699,11596.0
2023-03-22 13:10:00,221.65,221.96,221.65,221.8,4974.0,211.1318,211.4271,211.1318,211.2747,4974.0
2023-03-22 13:20:00,221.87,222.17,221.86,222.17,11427.0,211.3413,211.6271,211.3318,211.6271,11427.0
2023-03-22 13:30:00,222.2,222.29,221.79,221.96,7949.0,211.6557,211.7414,211.2651,211.4271,7949.0
2023-03-22 13:40:00,221.99,222.16,221.98,222.01,4675.0,211.4557,211.6176,211.4461,211.4747,4675.0
2023-03-22 13:50:00,222.06,222.22,221.88,221.97,11064.0,211.5223,211.6747,211.3509,211.4366,11064.0
2023-03-22 14:00:00,222.04,223.14,222.02,222.46,16900.0,211.5033,212.5511,211.4842,211.9033,16900.0
2023-03-22 14:10:00,222.65,222.74,222.27,222.52,13846.0,212.0843,212.1701,211.7224,211.9605,13846.0
2023-03-22 14:20:00,222.55,222.69,222.26,222.56,10138.0,211.9891,212.1224,211.7128,211.9986,10138.0
2023-03-22 14:30:00,222.5,222.71,221.74,222.33,19362.0,211.9415,212.1415,211.2175,211.7795,19362.0
2023-03-22 14:40:00,222.53,223.21,222.42,222.93,10156.0,211.97,212.6178,211.8652,212.351,10156.0
2023-03-22 14:50:00,222.87,223.0,221.95,222.02,15463.0,212.2939,212.4177,211.4176,211.4842,15463.0
2023-03-22 15:00:00,221.95,222.06,220.96,221.25,10800.0,211.4176,211.5223,210.4745,210.7508,10800.0
2023-03-22 15:10:00,221.27,222.11,221.02,221.89,14603.0,210.7698,211.57,210.5317,211.3604,14603.0
2023-03-22 15:20:00,221.98,222.42,221.83,222.25,17161.0,211.4461,211.8652,211.3032,211.7033,17161.0
2023-03-22 15:30:00,222.26,222.36,221.42,221.55,22308.0,211.7128,211.8081,210.9127,211.0365,22308.0
2023-03-22 15:40:00,221.56,221.8,220.84,221.09,29239.0,211.0461,211.2747,210.3602,210.5984,29239.0
2023-03-22 15:50:00,221.06,221.18,219.25,219.31,110212.0,210.5698,210.6841,208.8457,208.9028,110212.0
2023-03-23 09:30:00,219.96,220.48,219.1,219.79,53831.0,209.522,210.0173,208.7028,209.3601,53831.0
2023-03-23 09:40:00,219.65,220.1,219.47,220.04,8874.0,209.2267,209.6553,209.0552,209.5982,8874.0
2023-03-23 09:50:00,220.08,220.61,219.66,219.83,41128.0,209.6363,210.1411,209.2362,209.3982,41128.0
2023-03-23 10:00:00,219.9,220.59,219.86,220.58,12667.0,209.4648,210.1221,209.4267,210.1126,12667.0
2023-03-23 10:10:00,220.72,220.91,220.41,220.5,9428.0,210.2459,210.4269,209.9506,210.0364,9428.0
2023-03-23 10:20:00,220.56,220.72,220.31,220.52,12289.0,210.0935,210.2459,209.8554,210.0554,12289.0
2023-03-23 10:30:00,220.52,220.61,220.2,220.6,24670.0,210.0554,210.1411,209.7506,210.1316,24670.0
2023-03-23 10:40:00,220.61,220.73,220.38,220.62,12046.0,210.1411,210.2554,209.9221,210.1507,12046.0
2023-03-23 10:50:00,220.72,221.15,220.67,220.8,7268.0,210.2459,210.6555,210.1983,210.3221,7268.0
2023-03-23 11:00:00,220.8,221.2,220.77,221.06,15487.0,210.3221,210.7031,210.2935,210.5698,15487.0
2023-03-23 11:10:00,221.08,221.7,221.05,221.27,44568.0,210.5888,211.1794,210.5603,210.7698,44568.0
2023-03-23 11:20:00,221.26,221.52,221.1,221.12,10290.0,210.7603,211.008,210.6079,210.6269,10290.0
2023-03-23 11:30:00,221.19,221.4,220.98,221.35,5660.0,210.6936,210.8937,210.4936,210.846,5660.0
2023-03-23 11:40:00,221.38,221.47,221.03,221.36,6719.0,210.8746,210.9603,210.5412,210.8555,6719.0
2023-03-23 11:50:00,221.39,221.77,221.39,221.48,7131.0,210.8841,211.2461,210.8841,210.9699,7131.0
2023-03-23 12:00:00,221.54,221.71,221.42,221.56,10756.0,211.027,211.1889,210.9127,211.0461,10756.0
2023-03-23 12:10:00,221.59,221.59,221.2,221.25,17030.0,211.0746,211.0746,210.7031,210.7508,17030.0
2023-03-23 12:20:00,221.25,221.54,221.19,221.3,6163.0,210.7508,211.027,210.6936,210.7984,6163.0
2023-03-23 12:30:00,221.35,221.44,221.25,221.25,5095.0,210.846,210.9318,210.7508,210.7508,5095.0
2023-03-23 12:40:00,221.27,221.55,221.18,221.36,6680.0,210.7698,211.0365,210.6841,210.8555,6680.0
2023-03-23 12:50:00,221.46,221.46,221.12,221.21,7587.0,210.9508,210.9508,210.6269,210.7127,7587.0
2023-03-23 13:00:00,221.26,221.28,220.97,221.03,52990.0,210.7603,210.7793,210.4841,210.5412,52990.0
2023-03-23 13:10:00,220.96,221.21,220.58,220.85,17812.0,210.4745,210.7127,210.1126,210.3698,17812.0
2023-03-23 13:20:00,220.86,221.01,220.32,220.78,36989.0,210.3793,210.5222,209.8649,210.3031,36989.0
2023-03-23 13:30:00,220.72,220.79,220.41,220.64,11439.0,210.2459,210.3126,209.9506,210.1697,11439.0
2023-03-23 13:40:00,220.59,220.88,220.36,220.37,17620.0,210.1221,210.3983,209.903,209.9125,17620.0
2023-03-23 13:50:00,220.26,220.69,220.18,220.43,44265.0,209.8077,210.2173,209.7315,209.9697,44265.0
2023-03-23 14:00:00,220.5,220.76,220.5,220.58,9267.0,210.0364,210.284,210.0364,210.1126,9267.0
2023-03-23 14:10:00,220.67,221.06,220.62,221.0,6133.0,210.1983,210.5698,210.1507,210.5126,6133.0
2023-03-23 14:20:00,220.93,220.93,220.22,220.22,6900.0,210.446,210.446,209.7696,209.7696,6900.0
2023-03-23 14:30:00,220.24,220.47,219.91,220.26,14150.0,209.7887,210.0078,209.4744,209.8077,14150.0
2023-03-23 14:40:00,220.27,220.27,219.34,219.55,24227.0,209.8173,209.8173,208.9314,209.1314,24227.0
2023-03-23 14:50:00,219.55,220.04,219.43,219.99,25270.0,209.1314,209.5982,209.0171,209.5506,25270.0
2023-03-23 15:00:00,220.15,221.07,219.95,220.31,61643.0,209.703,210.5793,209.5125,209.8554,61643.0
2023-03-23 15:10:00,220.41,220.46,219.66,219.67,20764.0,209.9506,209.9983,209.2362,209.2457,20764.0
2023-03-23 15:20:00,219.75,219.85,219.19,219.58,25134.0,209.322,209.4172,208.7885,209.16,25134.0
2023-03-23 15:30:00,219.41,220.18,219.39,220.07,30567.0,208.9981,209.7315,208.979,209.6268,30567.0
2023-03-23 15:40:00,220.04,220.42,219.84,220.14,44693.0,209.5982,209.9602,209.4077,209.6934,44693.0
2023-03-23 15:50:00,220.19,220.88,219.96,220.13,101864.0,209.7411,210.3983,209.522,209.6839,101864.0
2023-03-24 09:30:00,220.1,220.75,219.66,220.39,40982.0,209.6553,210.2745,209.2362,209.9316,40982.0
2023-03-24 09:40:00,220.34,221.13,220.03,220.64,16829.0,209.884,210.6365,209.5887,210.1697,16829.0
2023-03-24 09:50:00,220.62,221.69,220.58,221.0,35925.0,210.1507,211.1699,210.1126,210.5126,35925.0
2023-03-24 10:00:00,221.03,221.61,220.98,221.16,24079.0,210.5412,211.0937,210.4936,210.665,24079.0
2023-03-24 10:10:00,221.16,221.72,220.77,220.87,33884.0,210.665,211.1985,210.2935,210.3888,33884.0
2023-03-24 10:20:00,220.81,221.6,220.72,221.46,16003.0,210.3316,211.0842,210.2459,210.9508,16003.0
2023-03-24 10:30:00,221.45,221.73,221.27,221.32,9552.0,210.9413,211.208,210.7698,210.8174,9552.0
2023-03-24 10:40:00,221.29,221.42,221.04,221.34,15243.0,210.7889,210.9127,210.5507,210.8365,15243.0
2023-03-24 10:50:00,221.23,221.76,221.21,221.57,11097.0,210.7317,211.2366,210.7127,211.0556,11097.0
2023-03-24 11:00:00,221.58,221.84,221.24,221.25,25279.0,211.0651,211.3128,210.7412,210.7508,25279.0
2023-03-24 11:10:00,221.22,221.32,220.99,221.19,21579.0,210.7222,210.8174,210.5031,210.6936,21579.0
2023-03-24 11:20:00,221.11,221.46,221.08,221.14,17341.0,210.6174,210.9508,210.5888,210.646,17341.0
2023-03-24 11:30:00,221.15,221.33,220.91,221.28,12793.0,210.6555,210.827,210.4269,210.7793,12793.0
2023-03-24 11:40:00,221.32,222.0,221.19,221.89,10489.0,210.8174,211.4652,210.6936,211.3604,10489.0
2023-03-24 11:50:00,221.65,221.89,221.42,221.81,14297.0,211.1318,211.3604,210.9127,211.2842,14297.0
2023-03-24 12:00:00,221.86,222.04,221.55,221.79,9658.0,211.3318,211.5033,211.0365,211.2651,9658.0
2023-03-24 12:10:00,221.94,222.11,221.85,222.0,7166.0,211.408,211.57,211.3223,211.4652,7166.0
2023-03-24 12:20:00,222.04,222.23,221.8,222.16,9360.0,211.5033,211.6843,211.2747,211.6176,9360.0
2023-03-24 12:30:00,222.13,222.26,221.93,222.09,10900.0,211.589,211.7128,211.3985,211.5509,10900.0
2023-03-24 12:40:00,222.13,223.15,222.03,223.11,13866.0,211.589,212.5606,211.4938,212.5225,13866.0
2023-03-24 12:50:00,223.23,223.38,222.99,223.06,11904.0,212.6368,212.7797,212.4082,212.4749,11904.0
2023-03-24 13:00:00,223.17,223.35,222.8,222.8,11473.0,212.5797,212.7511,212.2272,212.2272,11473.0
2023-03-24 13:10:00,222.8,222.96,222.74,222.75,6315.0,212.2272,212.3796,212.1701,212.1796,6315.0
2023-03-24 13:20:00,222.75,223.09,222.41,222.51,15278.0,212.1796,212.5035,211.8557,211.951,15278.0
2023-03-24 13:30:00,222.51,222.94,222.51,222.87,9643.0,211.951,212.3606,211.951,212.2939,9643.0
2023-03-24 13:40:00,222.87,222.92,222.24,222.25,8500.0,212.2939,212.3415,211.6938,211.7033,8500.0
2023-03-24 13:50:00,222.32,223.05,222.25,222.92,15461.0,211.77,212.4654,211.7033,212.3415,15461.0
2023-03-24 14:00:00,222.99,223.14,222.91,223.06,9105.0,212.4082,212.5511,212.332,212.4749,9105.0
2023-03-24 14:10:00,223.12,223.19,222.91,223.08,12387.0,212.532,212.5987,212.332,212.4939,12387.0
2023-03-24 14:20:00,223.09,223.25,222.89,222.97,5498.0,212.5035,212.6559,212.3129,212.3891,5498.0
2023-03-24 14:30:00,222.96,223.21,222.76,223.21,7118.0,212.3796,212.6178,212.1891,212.6178,7118.0
2023-03-24 14:40:00,223.15,223.31,223.14,223.29,6798.0,212.5606,212.713,212.5511,212.694,6798.0
2023-03-24 14:50:00,223.29,223.3,222.96,222.97,10301.0,212.694,212.7035,212.3796,212.3891,10301.0
2023-03-24 15:00:00,223.02,223.2,222.73,222.99,16497.0,212.4368,212.6082,212.1605,212.4082,16497.0
2023-03-24 15:10:00,223.0,223.28,222.85,223.16,10355.0,212.4177,212.6844,212.2748,212.5701,10355.0
2023-03-24 15:20:00,223.15,223.52,223.14,223.4,14015.0,212.5606,212.913,212.5511,212.7987,14015.0
2023-03-24 15:30:00,223.4,223.75,223.39,223.56,16710.0,212.7987,213.1321,212.7892,212.9512,16710.0
2023-03-24 15:40:00,223.62,223.66,223.24,223.51,25345.0,213.0083,213.0464,212.6463,212.9035,25345.0
2023-03-24 15:50:00,223.48,223.62,223.05,223.61,76541.0,212.8749,213.0083,212.4654,212.9988,76541.0
2023-03-27 09:30:00,225.01,225.52,224.67,225.43,22738.0,214.3323,214.8181,214.0085,214.7324,22738.0
2023-03-27 09:40:00,225.57,225.69,224.89,224.99,8138.0,214.8658,214.9801,214.218,214.3133,8138.0
2023-03-27 09:50:00,225.09,225.21,224.3,224.88,14452.0,214.4085,214.5229,213.656,214.2085,14452.0
2023-03-27 10:00:00,224.85,225.0,224.65,224.88,11443.0,214.1799,214.3228,213.9894,214.2085,11443.0
2023-03-27 10:10:00,224.84,225.15,224.7,224.91,10053.0,214.1704,214.4657,214.0371,214.2371,10053.0
2023-03-27 10:20:00,224.88,224.96,224.56,224.76,6788.0,214.2085,214.2847,213.9037,214.0942,6788.0
2023-03-27 10:30:00,224.75,224.75,224.07,224.12,15278.0,214.0847,214.0847,213.4369,213.4846,15278.0
2023-03-27 10:40:00,224.11,224.15,223.9,224.08,8273.0,213.4751,213.5132,213.275,213.4465,8273.0
2023-03-27 10:50:00,224.14,224.27,223.86,223.88,7183.0,213.5036,213.6275,213.2369,213.256,7183.0
2023-03-27 11:00:00,223.99,224.19,223.86,224.18,4831.0,213.3607,213.5513,213.2369,213.5417,4831.0
2023-03-27 11:10:00,224.18,224.33,223.68,223.94,17383.0,213.5417,213.6846,213.0655,213.3131,17383.0
2023-03-27 11:20:00,223.88,224.49,223.88,224.43,15564.0,213.256,213.837,213.256,213.7799,15564.0
2023-03-27 11:30:00,224.43,224.67,224.43,224.63,11393.0,213.7799,214.0085,213.7799,213.9704,11393.0
2023-03-27 11:40:00,224.69,224.87,224.66,224.8,8302.0,214.0275,214.199,213.999,214.1323,8302.0
2023-03-27 11:50:00,224.8,224.92,224.36,224.47,8125.0,214.1323,214.2466,213.7132,213.818,8125.0
2023-03-27 12:00:00,224.54,224.77,224.02,224.02,14031.0,213.8846,214.1037,213.3893,213.3893,14031.0
2023-03-27 12:10:00,224.11,224.4,224.06,224.24,11659.0,213.4751,213.7513,213.4274,213.5989,11659.0
2023-03-27 12:20:00,224.31,224.46,224.04,224.33,12285.0,213.6656,213.8084,213.4084,213.6846,12285.0
2023-03-27 12:30:00,224.42,224.92,224.38,224.89,3633.0,213.7703,214.2466,213.7322,214.218,3633.0
2023-03-27 12:40:00,224.87,225.22,224.87,225.09,10670.0,214.199,214.5324,214.199,214.4085,10670.0
2023-03-27 12:50:00,224.99,225.19,224.86,225.0,7516.0,214.3133,214.5038,214.1895,214.3228,7516.0
2023-03-27 13:00:00,225.0,225.2,224.87,224.94,6670.0,214.3228,214.5133,214.199,214.2657,6670.0
2023-03-27 13:10:00,224.87,224.93,224.72,224.91,8709.0,214.199,214.2561,214.0561,214.2371,8709.0
2023-03-27 13:20:00,224.92,225.15,224.92,225.04,5564.0,214.2466,214.4657,214.2466,214.3609,5564.0
2023-03-27 13:30:00,225.15,225.24,224.87,225.1,13357.0,214.4657,214.5514,214.199,214.4181,13357.0
2023-03-27 13:40:00,225.03,225.15,224.99,224.99,5300.0,214.3514,214.4657,214.3133,214.3133,5300.0
2023-03-27 13:50:00,224.99,225.05,224.74,224.92,9935.0,214.3133,214.3704,214.0752,214.2466,9935.0
2023-03-27 14:00:00,224.91,224.91,224.52,224.62,6207.0,214.2371,214.2371,213.8656,213.9608,6207.0
2023-03-27 14:10:00,224.62,224.77,224.53,224.64,9306.0,213.9608,214.1037,213.8751,213.9799,9306.0
2023-03-27 14:20:00,224.65,225.04,224.6,225.03,10851.0,213.9894,214.3609,213.9418,214.3514,10851.0
2023-03-27 14:30:00,225.07,225.25,225.07,225.15,10118.0,214.3895,214.561,214.3895,214.4657,10118.0
2023-03-27 14:40:00,225.13,225.17,224.99,225.06,5535.0,214.4466,214.4847,214.3133,214.38,5535.0
2023-03-27 14:50:00,225.07,225.25,224.94,225.17,10061.0,214.3895,214.561,214.2657,214.4847,10061.0
2023-03-27 15:00:00,225.23,225.27,225.0,225.04,11558.0,214.5419,214.58,214.3228,214.3609,11558.0
2023-03-27 15:10:00,224.99,225.26,224.99,225.09,7037.0,214.3133,214.5705,214.3133,214.4085,7037.0
2023-03-27 15:20:00,224.99,225.41,224.99,225.38,6825.0,214.3133,214.7134,214.3133,214.6848,6825.0
2023-03-27 15:30:00,225.4,225.43,225.05,225.17,7953.0,214.7038,214.7324,214.3704,214.4847,7953.0
2023-03-27 15:40:00,225.05,225.21,224.99,225.03,13705.0,214.3704,214.5229,214.3133,214.3514,13705.0
2023-03-27 15:50:00,225.0,225.21,224.81,225.1,35927.0,214.3228,214.5229,214.1418,214.4181,35927.0
2023-03-28 09:30:00,225.02,226.0,224.82,226.0,14404.0,214.3419,215.2754,214.1514,215.2754,14404.0
2023-03-28 09:40:00,226.15,226.47,226.02,226.12,4140.0,215.4182,215.7231,215.2944,215.3897,4140.0
2023-03-28 09:50:00,226.05,226.08,225.62,225.81,3697.0,215.323,215.3516,214.9134,215.0944,3697.0
2023-03-28 10:00:00,225.8,226.17,225.54,226.03,4599.0,215.0849,215.4373,214.8372,215.3039,4599.0
2023-03-28 10:10:00,225.99,226.05,225.73,225.83,5546.0,215.2658,215.323,215.0182,215.1134,5546.0
2023-03-28 10:20:00,225.8,226.0,225.46,225.65,5611.0,215.0849,215.2754,214.761,214.942,5611.0
2023-03-28 10:30:00,225.81,225.81,225.32,225.43,2838.0,215.0944,215.0944,214.6276,214.7324,2838.0
2023-03-28 10:40:00,225.37,225.76,225.34,225.54,6823.0,214.6753,215.0468,214.6467,214.8372,6823.0
2023-03-28 10:50:00,225.56,225.61,225.3,225.61,4364.0,214.8562,214.9039,214.6086,214.9039,4364.0
2023-03-28 11:00:00,225.61,225.67,225.42,225.42,1570.0,214.9039,214.961,214.7229,214.7229,1570.0
2023-03-28 11:10:00,225.4,225.5,225.28,225.38,2911.0,214.7038,214.7991,214.5895,214.6848,2911.0
2023-03-28 11:20:00,225.37,225.54,225.28,225.52,4137.0,214.6753,214.8372,214.5895,214.8181,4137.0
2023-03-28 11:30:00,225.54,225.82,225.48,225.8,7154.0,214.8372,215.1039,214.78,215.0849,7154.0
2023-03-28 11:40:00,225.73,225.76,225.52,225.62,3106.0,215.0182,215.0468,214.8181,214.9134,3106.0
2023-03-28 11:50:00,225.49,225.88,225.49,225.8,1935.0,214.7896,215.1611,214.7896,215.0849,1935.0
2023-03-28 12:00:00,225.86,226.3,225.83,225.96,12717.0,215.142,215.5611,215.1134,215.2373,12717.0
2023-03-28 12:10:00,225.91,226.24,225.9,225.94,5937.0,215.1896,215.504,215.1801,215.2182,5937.0
2023-03-28 12:20:00,226.02,226.1,225.83,225.94,4449.0,215.2944,215.3706,215.1134,215.2182,4449.0
2023-03-28 12:30:00,225.89,226.1,225.89,225.98,4016.0,215.1706,215.3706,215.1706,215.2563,4016.0
2023-03-28 12:40:00,226.12,226.16,225.59,225.67,4070.0,215.3897,215.4278,214.8848,214.961,4070.0
2023-03-28 12:50:00,225.6,225.78,225.56,225.6,3070.0,214.8943,215.0658,214.8562,214.8943,3070.0
2023-03-28 13:00:00,225.58,225.59,225.3,225.31,2624.0,214.8753,214.8848,214.6086,214.6181,2624.0
2023-03-28 13:10:00,225.37,225.61,225.37,225.49,5344.0,214.6753,214.9039,214.6753,214.7896,5344.0
2023-03-28 13:20:00,225.56,225.64,225.38,225.39,5504.0,214.8562,214.9324,214.6848,214.6943,5504.0
2023-03-28 13:30:00,225.39,225.51,225.14,225.27,3119.0,214.6943,214.8086,214.4562,214.58,3119.0
2023-03-28 13:40:00,225.19,225.31,225.03,225.11,11481.0,214.5038,214.6181,214.3514,214.4276,11481.0
2023-03-28 13:50:00,225.16,225.35,225.12,225.27,7364.0,214.4752,214.6562,214.4371,214.58,7364.0
2023-03-28 14:00:00,225.27,225.36,225.19,225.24,6560.0,214.58,214.6657,214.5038,214.5514,6560.0
2023-03-28 14:10:00,225.18,225.28,225.13,225.15,6753.0,214.4943,214.5895,214.4466,214.4657,6753.0
2023-03-28 14:20:00,225.25,225.28,224.86,225.19,14953.0,214.561,214.5895,214.1895,214.5038,14953.0
2023-03-28 14:30:00,225.08,225.24,224.97,225.18,19201.0,214.399,214.5514,214.2942,214.4943,19201.0
2023-03-28 14:40:00,225.09,225.29,225.08,225.2,32096.0,214.4085,214.5991,214.399,214.5133,32096.0
2023-03-28 14:50:00,225.32,225.4,225.23,225.37,26725.0,214.6276,214.7038,214.5419,214.6753,26725.0
2023-03-28 15:00:00,225.41,225.57,225.4,225.42,4164.0,214.7134,214.8658,214.7038,214.7229,4164.0
2023-03-28 15:10:00,225.48,225.51,225.32,225.43,10907.0,214.78,214.8086,214.6276,214.7324,10907.0
2023-03-28 15:20:00,225.43,225.58,225.3,225.3,10422.0,214.7324,214.8753,214.6086,214.6086,10422.0
2023-03-28 15:30:00,225.3,225.34,224.99,225.16,20514.0,214.6086,214.6467,214.3133,214.4752,20514.0
2023-03-28 15:40:00,225.14,225.45,225.13,225.45,21951.0,214.4562,214.7515,214.4466,214.7515,21951.0
2023-03-28 15:50:00,225.45,225.65,225.16,225.5,40950.0,214.7515,214.942,214.4752,214.7991,40950.0
2023-03-29 09:30:00,226.11,226.36,225.7,225.72,14887.0,215.3801,215.6183,214.9896,215.0086,14887.0
2023-03-29 09:40:00,225.9,226.34,225.66,226.34,6287.0,215.1801,215.5992,214.9515,215.5992,6287.0
2023-03-29 09:50:00,226.34,226.48,226.08,226.32,4674.0,215.5992,215.7326,215.3516,215.5802,4674.0
2023-03-29 10:00:00,226.15,226.45,226.06,226.2,4749.0,215.4182,215.704,215.3325,215.4659,4749.0
2023-03-29 10:10:00,226.25,226.35,226.12,226.12,3464.0,215.5135,215.6088,215.3897,215.3897,3464.0
2023-03-29 10:20:00,226.06,226.06,225.56,225.83,4861.0,215.3325,215.3325,214.8562,215.1134,4861.0
2023-03-29 10:30:00,225.76,226.02,225.7,225.94,6723.0,215.0468,215.2944,214.9896,215.2182,6723.0
2023-03-29 10:40:00,225.9,226.02,225.57,226.02,7942.0,215.1801,215.2944,214.8658,215.2944,7942.0
2023-03-29 10:50:00,226.0,226.13,225.76,225.84,4464.0,215.2754,215.3992,215.0468,215.123,4464.0
2023-03-29 11:00:00,225.84,226.0,225.75,225.84,4018.0,215.123,215.2754,215.0372,215.123,4018.0
2023-03-29 11:10:00,225.91,226.03,225.79,225.9,4182.0,215.1896,215.3039,215.0753,215.1801,4182.0
2023-03-29 11:20:00,226.0,226.0,225.63,225.63,6576.0,215.2754,215.2754,214.9229,214.9229,6576.0
2023-03-29 11:30:00,225.69,226.01,225.69,225.97,5062.0,214.9801,215.2849,214.9801,215.2468,5062.0
2023-03-29 11:40:00,225.99,226.04,225.74,225.95,6065.0,215.2658,215.3135,215.0277,215.2277,6065.0
2023-03-29 11:50:00,225.92,226.09,225.86,226.09,1527.0,215.1992,215.3611,215.142,215.3611,1527.0
2023-03-29 12:00:00,226.09,226.21,226.03,226.08,11401.0,215.3611,215.4754,215.3039,215.3516,11401.0
2023-03-29 12:10:00,226.11,226.51,226.11,226.39,5847.0,215.3801,215.7612,215.3801,215.6469,5847.0
2023-03-29 12:20:00,226.45,226.53,226.32,226.5,3424.0,215.704,215.7802,215.5802,215.7516,3424.0
2023-03-29 12:30:00,226.54,226.56,226.42,226.43,7115.0,215.7897,215.8088,215.6754,215.685,7115.0
2023-03-29 12:40:00,226.5,226.51,226.08,226.09,2691.0,215.7516,215.7612,215.3516,215.3611,2691.0
2023-03-29 12:50:00,226.09,226.19,226.03,226.1,3212.0,215.3611,215.4563,215.3039,215.3706,3212.0
2023-03-29 13:00:00,226.1,226.36,226.09,226.36,2755.0,215.3706,215.6183,215.3611,215.6183,2755.0
2023-03-29 13:10:00,226.4,226.46,226.25,226.25,1700.0,215.6564,215.7135,215.5135,215.5135,1700.0
2023-03-29 13:20:00,226.26,226.44,226.21,226.37,4425.0,215.523,215.6945,215.4754,215.6278,4425.0
2023-03-29 13:30:00,226.39,226.41,226.23,226.32,6163.0,215.6469,215.6659,215.4944,215.5802,6163.0
2023-03-29 13:40:00,226.35,226.4,225.75,225.87,7901.0,215.6088,215.6564,215.0372,215.1515,7901.0
2023-03-29 13:50:00,225.91,225.95,225.8,225.95,8502.0,215.1896,215.2277,215.0849,215.2277,8502.0
2023-03-29 14:00:00,225.88,225.89,225.39,225.71,11265.0,215.1611,215.1706,214.6943,214.9991,11265.0
2023-03-29 14:10:00,225.75,225.89,225.49,225.53,7422.0,215.0372,215.1706,214.7896,214.8277,7422.0
2023-03-29 14:20:00,225.57,225.6,225.4,225.56,17439.0,214.8658,214.8943,214.7038,214.8562,17439.0
2023-03-29 14:30:00,225.52,225.7,225.49,225.68,6533.0,214.8181,214.9896,214.7896,214.9705,6533.0
2023-03-29 14:40:00,225.68,225.77,225.45,225.76,6486.0,214.9705,215.0563,214.7515,215.0468,6486.0
2023-03-29 14:50:00,225.76,226.17,225.65,226.12,9026.0,215.0468,215.4373,214.942,215.3897,9026.0
2023-03-29 15:00:00,226.16,226.33,226.08,226.18,8250.0,215.4278,215.5897,215.3516,215.4468,8250.0
2023-03-29 15:10:00,226.13,226.49,226.04,226.34,8866.0,215.3992,215.7421,215.3135,215.5992,8866.0
2023-03-29 15:20:00,226.33,226.41,226.17,226.32,8055.0,215.5897,215.6659,215.4373,215.5802,8055.0
2023-03-29 15:30:00,226.28,226.39,226.1,226.11,11699.0,215.5421,215.6469,215.3706,215.3801,11699.0
2023-03-29 15:40:00,226.09,226.3,225.91,226.27,23135.0,215.3611,215.5611,215.1896,215.5325,23135.0
2023-03-29 15:50:00,226.3,226.8,226.26,226.71,62212.0,215.5611,216.0374,215.523,215.9517,62212.0
2023-03-30 09:30:00,227.28,227.71,226.44,227.07,26417.0,216.4946,216.9042,215.6945,216.2946,26417.0
2023-03-30 09:40:00,227.25,227.64,226.95,227.31,6937.0,216.466,216.8375,216.1803,216.5232,6937.0
2023-03-30 09:50:00,227.41,227.42,226.97,227.14,7422.0,216.6185,216.628,216.1993,216.3613,7422.0
2023-03-30 10:00:00,227.18,227.46,227.0,227.33,13476.0,216.3994,216.6661,216.2279,216.5422,13476.0
2023-03-30 10:10:00,227.16,227.27,226.65,226.94,11954.0,216.3803,216.4851,215.8945,216.1708,11954.0
2023-03-30 10:20:00,226.82,227.54,226.77,227.53,14657.0,216.0564,216.7423,216.0088,216.7328,14657.0
2023-03-30 10:30:00,227.53,227.66,226.87,227.45,37085.0,216.7328,216.8566,216.1041,216.6566,37085.0
2023-03-30 10:40:00,227.47,227.55,227.24,227.48,7490.0,216.6756,216.7518,216.4565,216.6851,7490.0
2023-03-30 10:50:00,227.4,227.41,226.71,226.71,8635.0,216.6089,216.6185,215.9517,215.9517,8635.0
2023-03-30 11:00:00,226.65,226.87,226.54,226.76,8432.0,215.8945,216.1041,215.7897,215.9993,8432.0
2023-03-30 11:10:00,226.88,226.9,226.43,226.59,9200.0,216.1136,216.1327,215.685,215.8374,9200.0
2023-03-30 11:20:00,226.64,226.76,226.49,226.61,9758.0,215.885,215.9993,215.7421,215.8564,9758.0
2023-03-30 11:30:00,226.53,226.66,226.13,226.19,7588.0,215.7802,215.904,215.3992,215.4563,7588.0
2023-03-30 11:40:00,226.19,226.25,225.87,225.95,9755.0,215.4563,215.5135,215.1515,215.2277,9755.0
2023-03-30 11:50:00,225.95,226.08,225.94,226.0,4614.0,215.2277,215.3516,215.2182,215.2754,4614.0
2023-03-30 12:00:00,226.0,226.04,225.92,226.0,6455.0,215.2754,215.3135,215.1992,215.2754,6455.0
2023-03-30 12:10:00,225.92,226.14,225.92,226.08,5196.0,215.1992,215.4087,215.1992,215.3516,5196.0
2023-03-30 12:20:00,226.08,226.08,225.93,226.02,9300.0,215.3516,215.3516,215.2087,215.2944,9300.0
2023-03-30 12:30:00,226.0,226.01,225.81,225.83,2605.0,215.2754,215.2849,215.0944,215.1134,2605.0
2023-03-30 12:40:00,225.95,226.01,225.73,225.79,3690.0,215.2277,215.2849,215.0182,215.0753,3690.0
2023-03-30 12:50:00,225.8,225.89,225.78,225.82,7997.0,215.0849,215.1706,215.0658,215.1039,7997.0
2023-03-30 13:00:00,225.77,225.93,225.73,225.84,11979.0,215.0563,215.2087,215.0182,215.123,11979.0
2023-03-30 13:10:00,225.87,226.46,225.87,225.98,7653.0,215.1515,215.7135,215.1515,215.2563,7653.0
2023-03-30 13:20:00,225.98,226.11,225.91,225.97,7517.0,215.2563,215.3801,215.1896,215.2468,7517.0
2023-03-30 13:30:00,225.79,225.9,225.46,225.89,7931.0,215.0753,215.1801,214.761,215.1706,7931.0
2023-03-30 13:40:00,225.92,226.03,225.72,226.01,5053.0,215.1992,215.3039,215.0086,215.2849,5053.0
2023-03-30 13:50:00,225.95,226.1,225.89,226.03,4961.0,215.2277,215.3706,215.1706,215.3039,4961.0
2023-03-30 14:00:00,226.1,226.29,226.1,226.26,2046.0,215.3706,215.5516,215.3706,215.523,2046.0
2023-03-30 14:10:00,226.21,226.66,226.21,226.6,5045.0,215.4754,215.904,215.4754,215.8469,5045.0
2023-03-30 14:20:00,226.61,226.89,226.6,226.85,5613.0,215.8564,216.1231,215.8469,216.085,5613.0
2023-03-30 14:30:00,226.86,226.99,226.45,226.75,21685.0,216.0946,216.2184,215.704,215.9898,21685.0
2023-03-30 14:40:00,226.87,226.98,226.69,226.69,6001.0,216.1041,216.2089,215.9326,215.9326,6001.0
2023-03-30 14:50:00,226.69,226.77,226.65,226.7,4456.0,215.9326,216.0088,215.8945,215.9421,4456.0
2023-03-30 15:00:00,226.76,226.82,226.44,226.44,5515.0,215.9993,216.0564,215.6945,215.6945,5515.0
2023-03-30 15:10:00,226.43,226.66,226.3,226.61,6754.0,215.685,215.904,215.5611,215.8564,6754.0
2023-03-30 15:20:00,226.58,226.73,226.57,226.67,9805.0,215.8278,215.9707,215.8183,215.9136,9805.0
2023-03-30 15:30:00,226.67,226.69,226.52,226.59,9310.0,215.9136,215.9326,215.7707,215.8374,9310.0
2023-03-30 15:40:00,226.58,226.62,226.21,226.21,20299.0,215.8278,215.8659,215.4754,215.4754,20299.0
2023-03-30 15:50:00,226.28,226.53,226.09,226.36,53617.0,215.5421,215.7802,215.3611,215.6183,53617.0
2023-03-31 09:30:00,227.55,227.88,227.01,227.7,17577.0,216.7518,217.0661,216.2374,216.8947,17577.0
2023-03-31 09:40:00,227.46,227.66,227.27,227.42,5170.0,216.6661,216.8566,216.4851,216.628,5170.0
2023-03-31 09:50:00,227.35,227.92,227.35,227.56,5295.0,216.5613,217.1043,216.5613,216.7613,5295.0
2023-03-31 10:00:00,227.43,227.78,227.39,227.47,4919.0,216.6375,216.9709,216.5994,216.6756,4919.0
2023-03-31 10:10:00,227.23,227.45,227.12,227.3,6146.0,216.447,216.6566,216.3422,216.5137,6146.0
2023-03-31 10:20:00,227.31,227.32,226.81,227.12,8466.0,216.5232,216.5327,216.0469,216.3422,8466.0
2023-03-31 10:30:00,227.23,227.36,226.99,227.36,9751.0,216.447,216.5708,216.2184,216.5708,9751.0
2023-03-31 10:40:00,227.4,227.41,227.1,227.27,7461.0,216.6089,216.6185,216.3232,216.4851,7461.0
2023-03-31 10:50:00,227.35,227.66,227.28,227.44,10050.0,216.5613,216.8566,216.4946,216.647,10050.0
2023-03-31 11:00:00,227.39,227.7,227.33,227.55,6894.0,216.5994,216.8947,216.5422,216.7518,6894.0
2023-03-31 11:10:00,227.66,227.86,227.65,227.81,4865.0,216.8566,217.0471,216.8471,216.9995,4865.0
2023-03-31 11:20:00,227.84,228.18,227.77,227.82,12250.0,217.028,217.3519,216.9614,217.009,12250.0
2023-03-31 11:30:00,227.77,227.85,227.47,227.53,5814.0,216.9614,217.0376,216.6756,216.7328,5814.0
2023-03-31 11:40:00,227.38,227.57,227.35,227.46,11846.0,216.5899,216.7709,216.5613,216.6661,11846.0
2023-03-31 11:50:00,227.46,227.71,227.36,227.71,5767.0,216.6661,216.9042,216.5708,216.9042,5767.0
2023-03-31 12:00:00,227.7,227.9,227.62,227.87,3757.0,216.8947,217.0852,216.8185,217.0566,3757.0
2023-03-31 12:10:00,227.82,228.01,227.76,227.88,6394.0,217.009,217.19,216.9518,217.0661,6394.0
2023-03-31 12:20:00,227.93,228.19,227.82,227.9,15672.0,217.1138,217.3614,217.009,217.0852,15672.0
2023-03-31 12:30:00,227.8,227.88,227.68,227.75,3396.0,216.9899,217.0661,216.8756,216.9423,3396.0
2023-03-31 12:40:00,227.81,227.87,227.4,227.46,4432.0,216.9995,217.0566,216.6089,216.6661,4432.0
2023-03-31 12:50:00,227.36,227.56,227.32,227.56,7450.0,216.5708,216.7613,216.5327,216.7613,7450.0
2023-03-31 13:00:00,227.5,227.73,227.28,227.59,11423.0,216.7042,216.9233,216.4946,216.7899,11423.0
2023-03-31 13:10:00,227.78,227.87,227.62,227.75,2998.0,216.9709,217.0566,216.8185,216.9423,2998.0
2023-03-31 13:20:00,227.69,227.69,227.22,227.52,13868.0,216.8852,216.8852,216.4375,216.7232,13868.0
2023-03-31 13:30:00,227.5,227.64,227.2,227.38,10770.0,216.7042,216.8375,216.4184,216.5899,10770.0
2023-03-31 13:40:00,227.41,227.51,226.64,227.04,172512.0,216.6185,216.7137,215.885,216.266,172512.0
2023-03-31 13:50:00,227.04,227.45,226.64,227.34,131993.0,216.266,216.6566,215.885,216.5518,131993.0
2023-03-31 14:00:00,227.25,227.79,227.18,227.66,15483.0,216.466,216.9804,216.3994,216.8566,15483.0
2023-03-31 14:10:00,227.72,227.81,227.49,227.54,11047.0,216.9137,216.9995,216.6947,216.7423,11047.0
2023-03-31 14:20:00,227.53,227.53,227.2,227.21,11171.0,216.7328,216.7328,216.4184,216.4279,11171.0
2023-03-31 14:30:00,227.3,227.32,226.93,226.94,10149.0,216.5137,216.5327,216.1612,216.1708,10149.0
2023-03-31 14:40:00,227.01,227.15,226.93,227.06,4818.0,216.2374,216.3708,216.1612,216.2851,4818.0
2023-03-31 14:50:00,227.01,227.22,226.95,227.09,14846.0,216.2374,216.4375,216.1803,216.3136,14846.0
2023-03-31 15:00:00,227.06,227.56,227.06,227.23,34168.0,216.2851,216.7613,216.2851,216.447,34168.0
2023-03-31 15:10:00,227.26,227.55,227.18,227.44,22851.0,216.4756,216.7518,216.3994,216.647,22851.0
2023-03-31 15:20:00,227.44,227.64,227.28,227.45,20787.0,216.647,216.8375,216.4946,216.6566,20787.0
2023-03-31 15:30:00,227.44,227.57,226.94,227.07,24685.0,216.647,216.7709,216.1708,216.2946,24685.0
2023-03-31 15:40:00,227.12,227.36,227.0,227.36,33645.0,216.3422,216.5708,216.2279,216.5708,33645.0
2023-03-31 15:50:00,227.5,228.3,227.3,228.16,80286.0,216.7042,217.4662,216.5137,217.3329,80286.0
2023-04-03 09:30:00,228.71,229.16,228.21,229.11,23787.0,217.8568,218.2854,217.3805,218.2378,23787.0
2023-04-03 09:40:00,229.0,230.39,228.88,230.34,16179.0,218.133,219.457,218.0187,219.4094,16179.0
2023-04-03 09:50:00,230.06,230.97,229.83,230.77,10268.0,219.1427,220.0095,218.9236,219.819,10268.0
2023-04-03 10:00:00,230.8,231.61,230.8,231.45,6247.0,219.8476,220.6191,219.8476,220.4667,6247.0
2023-04-03 10:10:00,231.36,231.68,231.22,231.52,11404.0,220.381,220.6858,220.2477,220.5334,11404.0
2023-04-03 10:20:00,231.52,232.11,231.52,231.8,20528.0,220.5334,221.0954,220.5334,220.8001,20528.0
2023-04-03 10:30:00,231.95,232.02,231.11,231.18,7011.0,220.943,221.0097,220.1429,220.2095,7011.0
2023-04-03 10:40:00,231.2,231.47,230.91,231.01,8113.0,220.2286,220.4858,219.9524,220.0476,8113.0
2023-04-03 10:50:00,231.07,231.1,230.55,230.56,3609.0,220.1048,220.1333,219.6094,219.619,3609.0
2023-04-03 11:00:00,230.43,230.55,230.33,230.55,5193.0,219.4951,219.6094,219.3999,219.6094,5193.0
2023-04-03 11:10:00,230.64,230.87,230.51,230.74,20337.0,219.6952,219.9143,219.5713,219.7904,20337.0
2023-04-03 11:20:00,230.67,231.12,230.67,230.98,8095.0,219.7238,220.1524,219.7238,220.019,8095.0
2023-04-03 11:30:00,230.81,231.41,230.81,231.31,4408.0,219.8571,220.4286,219.8571,220.3334,4408.0
2023-04-03 11:40:00,231.39,231.46,231.15,231.46,8051.0,220.4096,220.4763,220.181,220.4763,8051.0
2023-04-03 11:50:00,231.39,231.49,231.32,231.4,6554.0,220.4096,220.5048,220.3429,220.4191,6554.0
2023-04-03 12:00:00,231.4,231.81,231.37,231.62,5558.0,220.4191,220.8097,220.3905,220.6287,5558.0
2023-04-03 12:10:00,231.52,231.97,231.48,231.8,12086.0,220.5334,220.9621,220.4953,220.8001,12086.0
2023-04-03 12:20:00,231.78,232.18,231.56,232.09,8540.0,220.7811,221.1621,220.5715,221.0764,8540.0
2023-04-03 12:30:00,232.09,232.14,231.79,231.85,11230.0,221.0764,221.124,220.7906,220.8478,11230.0
2023-04-03 12:40:00,231.77,231.91,231.68,231.87,5307.0,220.7716,220.9049,220.6858,220.8668,5307.0
2023-04-03 12:50:00,231.9,231.91,231.63,231.71,4377.0,220.8954,220.9049,220.6382,220.7144,4377.0
2023-04-03 13:00:00,231.7,232.0,231.52,232.0,5801.0,220.7049,220.9906,220.5334,220.9906,5801.0
2023-04-03 13:10:00,231.96,232.6,231.93,232.6,37020.0,220.9525,221.5622,220.924,221.5622,37020.0
2023-04-03 13:20:00,232.64,232.64,232.26,232.36,39059.0,221.6003,221.6003,221.2383,221.3336,39059.0
2023-04-03 13:30:00,232.31,232.48,232.15,232.32,7008.0,221.2859,221.4479,221.1335,221.2955,7008.0
2023-04-03 13:40:00,232.3,232.33,232.04,232.2,9175.0,221.2764,221.305,221.0287,221.1811,9175.0
2023-04-03 13:50:00,232.2,232.29,232.0,232.17,7186.0,221.1811,221.2669,220.9906,221.1526,7186.0
2023-04-03 14:00:00,232.18,232.25,232.05,232.22,5167.0,221.1621,221.2288,221.0383,221.2002,5167.0
2023-04-03 14:10:00,232.19,232.45,232.01,232.18,13948.0,221.1716,221.4193,221.0002,221.1621,13948.0
2023-04-03 14:20:00,232.04,232.27,231.84,232.06,12135.0,221.0287,221.2478,220.8382,221.0478,12135.0
2023-04-03 14:30:00,232.07,232.62,232.04,232.56,11408.0,221.0573,221.5812,221.0287,221.5241,11408.0
2023-04-03 14:40:00,232.53,232.65,232.41,232.56,13226.0,221.4955,221.6098,221.3812,221.5241,13226.0
2023-04-03 14:50:00,232.62,232.75,232.53,232.7,5678.0,221.5812,221.705,221.4955,221.6574,5678.0
2023-04-03 15:00:00,232.68,233.0,232.61,232.84,15872.0,221.6384,221.9432,221.5717,221.7908,15872.0
2023-04-03 15:10:00,232.87,233.33,232.87,233.06,20530.0,221.8194,222.2575,221.8194,222.0003,20530.0
2023-04-03 15:20:00,233.03,233.32,232.82,233.1,19228.0,221.9718,222.248,221.7717,222.0384,19228.0
2023-04-03 15:30:00,233.11,233.35,232.97,232.97,25934.0,222.048,222.2766,221.9146,221.9146,25934.0
2023-04-03 15:40:00,232.96,233.16,232.48,232.51,27453.0,221.9051,222.0956,221.4479,221.4764,27453.0
2023-04-03 15:50:00,232.48,232.51,232.17,232.31,73578.0,221.4479,221.4764,221.1526,221.2859,73578.0
2023-04-04 09:30:00,231.9,232.53,231.33,231.87,38621.0,220.8954,221.4955,220.3524,220.8668,38621.0
2023-04-04 09:40:00,231.88,232.01,231.21,231.51,26278.0,220.8763,221.0002,220.2381,220.5239,26278.0
2023-04-04 09:50:00,231.49,231.77,231.3,231.59,11908.0,220.5048,220.7716,220.3239,220.6001,11908.0
2023-04-04 10:00:00,231.65,231.79,231.33,231.53,11382.0,220.6572,220.7906,220.3524,220.5429,11382.0
2023-04-04 10:10:00,231.53,231.53,230.92,230.95,13127.0,220.5429,220.5429,219.9619,219.9905,13127.0
2023-04-04 10:20:00,230.89,231.14,230.56,230.64,9420.0,219.9333,220.1714,219.619,219.6952,9420.0
2023-04-04 10:30:00,230.63,230.82,230.56,230.62,12074.0,219.6856,219.8666,219.619,219.6761,12074.0
2023-04-04 10:40:00,230.56,230.65,230.06,230.42,19948.0,219.619,219.7047,219.1427,219.4856,19948.0
2023-04-04 10:50:00,230.45,230.57,230.08,230.39,17269.0,219.5142,219.6285,219.1617,219.457,17269.0
2023-04-04 11:00:00,230.34,230.52,230.16,230.3,14321.0,219.4094,219.5809,219.238,219.3713,14321.0
2023-04-04 11:10:00,230.34,230.4,229.83,229.93,15206.0,219.4094,219.4666,218.9236,219.0189,15206.0
2023-04-04 11:20:00,229.9,229.94,229.43,229.76,17894.0,218.9903,219.0284,218.5426,218.8569,17894.0
2023-04-04 11:30:00,229.74,229.75,229.37,229.73,8621.0,218.8379,218.8474,218.4854,218.8284,8621.0
2023-04-04 11:40:00,229.69,229.73,229.4,229.5,7358.0,218.7903,218.8284,218.514,218.6093,7358.0
2023-04-04 11:50:00,229.34,229.37,228.82,228.89,25557.0,218.4569,218.4854,217.9615,218.0282,25557.0
2023-04-04 12:00:00,228.83,228.97,228.51,228.7,9649.0,217.9711,218.1044,217.6663,217.8472,9649.0
2023-04-04 12:10:00,228.81,228.82,228.42,228.44,8226.0,217.952,217.9615,217.5805,217.5996,8226.0
2023-04-04 12:20:00,228.43,228.88,228.43,228.81,9654.0,217.59,218.0187,217.59,217.952,9654.0
2023-04-04 12:30:00,228.87,229.17,228.79,229.15,12034.0,218.0092,218.2949,217.933,218.2759,12034.0
2023-04-04 12:40:00,229.16,229.31,229.06,229.25,9527.0,218.2854,218.4283,218.1902,218.3711,9527.0
2023-04-04 12:50:00,229.29,229.49,228.98,229.14,11385.0,218.4092,218.5997,218.1139,218.2664,11385.0
2023-04-04 13:00:00,229.13,229.77,229.02,229.59,15820.0,218.2568,218.8665,218.1521,218.695,15820.0
2023-04-04 13:10:00,229.56,230.03,229.47,229.83,13599.0,218.6664,219.1141,218.5807,218.9236,13599.0
2023-04-04 13:20:00,229.83,229.98,229.76,229.96,10172.0,218.9236,219.0665,218.8569,219.0474,10172.0
2023-04-04 13:30:00,229.92,229.99,229.25,229.35,21878.0,219.0093,219.076,218.3711,218.4664,21878.0
2023-04-04 13:40:00,229.42,229.51,229.02,229.11,9329.0,218.5331,218.6188,218.1521,218.2378,9329.0
2023-04-04 13:50:00,229.16,229.16,228.79,228.79,15465.0,218.2854,218.2854,217.933,217.933,15465.0
2023-04-04 14:00:00,228.75,229.13,228.73,229.12,8999.0,217.8949,218.2568,217.8758,218.2473,8999.0
2023-04-04 14:10:00,229.15,229.49,229.14,229.3,29073.0,218.2759,218.5997,218.2664,218.4188,29073.0
2023-04-04 14:20:00,229.28,229.31,229.05,229.09,13402.0,218.3997,218.4283,218.1806,218.2187,13402.0
2023-04-04 14:30:00,228.97,229.12,228.72,229.01,12641.0,218.1044,218.2473,217.8663,218.1425,12641.0
2023-04-04 14:40:00,229.02,229.07,228.74,228.92,10486.0,218.1521,218.1997,217.8853,218.0568,10486.0
2023-04-04 14:50:00,228.88,228.97,228.8,228.85,12314.0,218.0187,218.1044,217.9425,217.9901,12314.0
2023-04-04 15:00:00,228.79,229.03,228.77,228.89,17269.0,217.933,218.1616,217.9139,218.0282,17269.0
2023-04-04 15:10:00,228.87,229.06,228.7,229.0,24525.0,218.0092,218.1902,217.8472,218.133,24525.0
2023-04-04 15:20:00,228.97,229.02,228.55,228.56,25891.0,218.1044,218.1521,217.7044,217.7139,25891.0
2023-04-04 15:30:00,228.58,228.8,228.46,228.77,26611.0,217.7329,217.9425,217.6186,217.9139,26611.0
2023-04-04 15:40:00,228.79,229.18,228.55,229.15,43239.0,217.933,218.3045,217.7044,218.2759,43239.0
2023-04-04 15:50:00,229.18,229.6,229.07,229.32,96547.0,218.3045,218.7045,218.1997,218.4378,96547.0
2023-04-05 09:30:00,229.05,230.48,229.05,230.06,18298.0,218.1806,219.5428,218.1806,219.1427,18298.0
2023-04-05 09:40:00,230.05,230.74,229.92,230.5,5362.0,219.1332,219.7904,219.0093,219.5618,5362.0
2023-04-05 09:50:00,230.42,230.75,230.27,230.37,5886.0,219.4856,219.8,219.3427,219.438,5886.0
2023-04-05 10:00:00,230.32,230.32,229.83,229.84,7421.0,219.3904,219.3904,218.9236,218.9331,7421.0
2023-04-05 10:10:00,229.9,229.9,229.54,229.72,6219.0,218.9903,218.9903,218.6474,218.8188,6219.0
2023-04-05 10:20:00,229.85,229.87,229.06,229.15,11320.0,218.9427,218.9617,218.1902,218.2759,11320.0
2023-04-05 10:30:00,229.21,229.74,229.21,229.39,5906.0,218.333,218.8379,218.333,218.5045,5906.0
2023-04-05 10:40:00,229.4,229.84,229.14,229.49,16354.0,218.514,218.9331,218.2664,218.5997,16354.0
2023-04-05 10:50:00,229.57,230.01,229.5,229.83,14928.0,218.676,219.0951,218.6093,218.9236,14928.0
2023-04-05 11:00:00,229.83,230.03,229.72,230.0,11847.0,218.9236,219.1141,218.8188,219.0855,11847.0
2023-04-05 11:10:00,229.99,230.17,229.85,230.06,13943.0,219.076,219.2475,218.9427,219.1427,13943.0
2023-04-05 11:20:00,229.97,230.11,229.7,229.71,14017.0,219.057,219.1903,218.7998,218.8093,14017.0
2023-04-05 11:30:00,229.76,229.98,229.66,229.84,10734.0,218.8569,219.0665,218.7617,218.9331,10734.0
2023-04-05 11:40:00,229.85,229.86,229.39,229.61,9728.0,218.9427,218.9522,218.5045,218.7141,9728.0
2023-04-05 11:50:00,229.58,229.58,229.35,229.56,19389.0,218.6855,218.6855,218.4664,218.6664,19389.0
2023-04-05 12:00:00,229.56,229.57,229.22,229.25,32699.0,218.6664,218.676,218.3426,218.3711,32699.0
2023-04-05 12:10:00,229.22,229.22,228.68,228.87,18263.0,218.3426,218.3426,217.8282,218.0092,18263.0
2023-04-05 12:20:00,228.85,228.94,228.38,228.54,28023.0,217.9901,218.0758,217.5424,217.6948,28023.0
2023-04-05 12:30:00,228.53,229.01,228.27,228.75,17145.0,217.6853,218.1425,217.4376,217.8949,17145.0
2023-04-05 12:40:00,228.75,228.86,228.62,228.69,27337.0,217.8949,217.9996,217.771,217.8377,27337.0
2023-04-05 12:50:00,228.69,228.69,228.26,228.26,8037.0,217.8377,217.8377,217.4281,217.4281,8037.0
2023-04-05 13:00:00,228.22,228.44,228.07,228.19,26891.0,217.39,217.5996,217.2471,217.3614,26891.0
2023-04-05 13:10:00,228.19,228.91,228.19,228.58,10009.0,217.3614,218.0473,217.3614,217.7329,10009.0
2023-04-05 13:20:00,228.61,228.96,228.54,228.9,17882.0,217.7615,218.0949,217.6948,218.0377,17882.0
2023-04-05 13:30:00,229.01,229.07,228.69,228.83,13987.0,218.1425,218.1997,217.8377,217.9711,13987.0
2023-04-05 13:40:00,228.8,229.02,228.79,228.83,29438.0,217.9425,218.1521,217.933,217.9711,29438.0
2023-04-05 13:50:00,228.87,229.24,228.87,229.18,9865.0,218.0092,218.3616,218.0092,218.3045,9865.0
2023-04-05 14:00:00,229.14,229.48,229.14,229.23,13711.0,218.2664,218.5902,218.2664,218.3521,13711.0
2023-04-05 14:10:00,229.14,229.17,228.84,229.17,14464.0,218.2664,218.2949,217.9806,218.2949,14464.0
2023-04-05 14:20:00,229.13,229.35,229.06,229.35,9857.0,218.2568,218.4664,218.1902,218.4664,9857.0
2023-04-05 14:30:00,229.38,229.58,229.37,229.41,12669.0,218.495,218.6855,218.4854,218.5235,12669.0
2023-04-05 14:40:00,229.43,229.47,229.29,229.33,12736.0,218.5426,218.5807,218.4092,218.4473,12736.0
2023-04-05 14:50:00,229.3,230.12,229.28,230.06,61965.0,218.4188,219.1999,218.3997,219.1427,61965.0
2023-04-05 15:00:00,230.1,230.1,229.68,229.78,15941.0,219.1808,219.1808,218.7807,218.876,15941.0
2023-04-05 15:10:00,229.76,229.92,229.48,229.48,12010.0,218.8569,219.0093,218.5902,218.5902,12010.0
2023-04-05 15:20:00,229.45,229.85,229.4,229.75,11072.0,218.5616,218.9427,218.514,218.8474,11072.0
2023-04-05 15:30:00,229.82,229.87,229.5,229.56,19394.0,218.9141,218.9617,218.6093,218.6664,19394.0
2023-04-05 15:40:00,229.56,229.66,229.24,229.31,32907.0,218.6664,218.7617,218.3616,218.4283,32907.0
2023-04-05 15:50:00,229.33,229.51,228.79,228.97,105127.0,218.4473,218.6188,217.933,218.1044,105127.0
2023-04-06 09:30:00,229.36,230.43,228.78,230.43,26333.0,218.4759,219.4951,217.9234,219.4951,26333.0
2023-04-06 09:40:00,230.31,231.08,229.74,230.58,44359.0,219.3808,220.1143,218.8379,219.638,44359.0
2023-04-06 09:50:00,230.58,230.58,230.11,230.11,5360.0,219.638,219.638,219.1903,219.1903,5360.0
2023-04-06 10:00:00,230.16,230.44,229.95,230.23,9838.0,219.238,219.5047,219.0379,219.3046,9838.0
2023-04-06 10:10:00,230.32,230.64,230.32,230.57,6967.0,219.3904,219.6952,219.3904,219.6285,6967.0
2023-04-06 10:20:00,230.51,230.51,229.74,229.9,4860.0,219.5713,219.5713,218.8379,218.9903,4860.0
2023-04-06 10:30:00,229.9,229.9,229.14,229.19,11402.0,218.9903,218.9903,218.2664,218.314,11402.0
2023-04-06 10:40:00,229.2,229.2,228.53,228.61,27264.0,218.3235,218.3235,217.6853,217.7615,27264.0
2023-04-06 10:50:00,228.57,228.6,228.0,228.28,26125.0,217.7234,217.752,217.1805,217.4472,26125.0
2023-04-06 11:00:00,228.22,228.25,227.66,227.72,16798.0,217.39,217.4186,216.8566,216.9137,16798.0
2023-04-06 11:10:00,227.74,227.79,227.08,227.08,15233.0,216.9328,216.9804,216.3041,216.3041,15233.0
2023-04-06 11:20:00,227.09,227.27,226.58,227.06,30348.0,216.3136,216.4851,215.8278,216.2851,30348.0
2023-04-06 11:30:00,227.08,227.35,226.66,226.66,20265.0,216.3041,216.5613,215.904,215.904,20265.0
2023-04-06 11:40:00,226.56,226.91,226.53,226.66,19600.0,215.8088,216.1422,215.7802,215.904,19600.0
2023-04-06 11:50:00,226.58,227.15,226.52,227.08,21986.0,215.8278,216.3708,215.7707,216.3041,21986.0
2023-04-06 12:00:00,227.11,227.64,227.0,227.41,17781.0,216.3327,216.8375,216.2279,216.6185,17781.0
2023-04-06 12:10:00,227.4,227.9,227.4,227.6,11325.0,216.6089,217.0852,216.6089,216.7994,11325.0
2023-04-06 12:20:00,227.51,227.72,227.44,227.46,16827.0,216.7137,216.9137,216.647,216.6661,16827.0
2023-04-06 12:30:00,227.48,228.0,227.48,227.83,13653.0,216.6851,217.1805,216.6851,217.0185,13653.0
2023-04-06 12:40:00,227.79,227.79,227.5,227.55,10420.0,216.9804,216.9804,216.7042,216.7518,10420.0
2023-04-06 12:50:00,227.5,227.74,227.42,227.56,9891.0,216.7042,216.9328,216.628,216.7613,9891.0
2023-04-06 13:00:00,227.57,227.91,227.57,227.67,7077.0,216.7709,217.0947,216.7709,216.8661,7077.0
2023-04-06 13:10:00,227.69,227.82,227.57,227.65,10314.0,216.8852,217.009,216.7709,216.8471,10314.0
2023-04-06 13:20:00,227.67,227.99,227.67,227.7,16048.0,216.8661,217.1709,216.8661,216.8947,16048.0
2023-04-06 13:30:00,227.7,227.84,227.45,227.48,15701.0,216.8947,217.028,216.6566,216.6851,15701.0
2023-04-06 13:40:00,227.5,227.62,227.07,227.07,13805.0,216.7042,216.8185,216.2946,216.2946,13805.0
2023-04-06 13:50:00,227.04,227.11,226.93,226.93,9439.0,216.266,216.3327,216.1612,216.1612,9439.0
2023-04-06 14:00:00,226.95,227.43,226.94,227.43,22267.0,216.1803,216.6375,216.1708,216.6375,22267.0
2023-04-06 14:10:00,227.38,227.74,227.38,227.66,11929.0,216.5899,216.9328,216.5899,216.8566,11929.0
2023-04-06 14:20:00,227.65,227.9,227.47,227.85,16829.0,216.8471,217.0852,216.6756,217.0376,16829.0
2023-04-06 14:30:00,227.86,227.91,227.41,227.41,9463.0,217.0471,217.0947,216.6185,216.6185,9463.0
2023-04-06 14:40:00,227.41,227.82,227.41,227.69,14002.0,216.6185,217.009,216.6185,216.8852,14002.0
2023-04-06 14:50:00,227.7,227.93,227.69,227.76,15928.0,216.8947,217.1138,216.8852,216.9518,15928.0
2023-04-06 15:00:00,227.75,227.93,227.56,227.71,10344.0,216.9423,217.1138,216.7613,216.9042,10344.0
2023-04-06 15:10:00,227.67,227.75,227.35,227.47,20845.0,216.8661,216.9423,216.5613,216.6756,20845.0
2023-04-06 15:20:00,227.41,227.66,227.31,227.65,39695.0,216.6185,216.8566,216.5232,216.8471,39695.0
2023-04-06 15:30:00,227.64,227.95,227.6,227.76,21834.0,216.8375,217.1328,216.7994,216.9518,21834.0
2023-04-06 15:40:00,227.75,227.88,227.59,227.81,30580.0,216.9423,217.0661,216.7899,216.9995,30580.0
2023-04-06 15:50:00,227.84,227.84,227.46,227.72,129495.0,217.028,217.028,216.6661,216.9137,129495.0
2023-04-10 09:30:00,226.9,228.74,226.66,228.74,43453.0,216.1327,217.8853,215.904,217.8853,43453.0
2023-04-10 09:40:00,228.61,229.19,228.48,228.78,11938.0,217.7615,218.314,217.6377,217.9234,11938.0
2023-04-10 09:50:00,228.57,228.63,228.22,228.42,6540.0,217.7234,217.7806,217.39,217.5805,6540.0
2023-04-10 10:00:00,228.36,229.21,228.26,229.09,10112.0,217.5234,218.333,217.4281,218.2187,10112.0
2023-04-10 10:10:00,229.17,229.19,228.89,228.89,7577.0,218.2949,218.314,218.0282,218.0282,7577.0
2023-04-10 10:20:00,228.89,228.99,228.49,228.5,17418.0,218.0282,218.1235,217.6472,217.6567,17418.0
2023-04-10 10:30:00,228.59,229.12,228.58,228.95,11144.0,217.7425,218.2473,217.7329,218.0854,11144.0
2023-04-10 10:40:00,229.07,229.07,228.59,228.62,6800.0,218.1997,218.1997,217.7425,217.771,6800.0
2023-04-10 10:50:00,228.58,228.61,228.01,228.01,7863.0,217.7329,217.7615,217.19,217.19,7863.0
2023-04-10 11:00:00,227.95,228.34,227.95,228.18,10058.0,217.1328,217.5043,217.1328,217.3519,10058.0
2023-04-10 11:10:00,228.21,228.5,228.14,228.47,15304.0,217.3805,217.6567,217.3138,217.6282,15304.0
2023-04-10 11:20:00,228.5,228.92,228.28,228.88,10460.0,217.6567,218.0568,217.4472,218.0187,10460.0
2023-04-10 11:30:00,228.92,229.52,228.88,229.52,9290.0,218.0568,218.6283,218.0187,218.6283,9290.0
2023-04-10 11:40:00,229.48,229.71,229.37,229.46,6107.0,218.5902,218.8093,218.4854,218.5712,6107.0
2023-04-10 11:50:00,229.42,229.45,229.14,229.14,3596.0,218.5331,218.5616,218.2664,218.2664,3596.0
2023-04-10 12:00:00,229.28,229.31,229.08,229.1,2818.0,218.3997,218.4283,218.2092,218.2283,2818.0
2023-04-10 12:10:00,229.1,229.39,229.1,229.32,3851.0,218.2283,218.5045,218.2283,218.4378,3851.0
2023-04-10 12:20:00,229.39,229.54,229.36,229.46,8254.0,218.5045,218.6474,218.4759,218.5712,8254.0
2023-04-10 12:30:00,229.5,230.06,229.5,230.0,6501.0,218.6093,219.1427,218.6093,219.0855,6501.0
2023-04-10 12:40:00,230.01,230.21,229.93,229.99,9941.0,219.0951,219.2856,219.0189,219.076,9941.0
2023-04-10 12:50:00,229.97,230.4,229.97,230.33,10698.0,219.057,219.4666,219.057,219.3999,10698.0
2023-04-10 13:00:00,230.36,230.42,230.12,230.26,6265.0,219.4285,219.4856,219.1999,219.3332,6265.0
2023-04-10 13:10:00,230.25,230.39,230.14,230.14,2828.0,219.3237,219.457,219.2189,219.2189,2828.0
2023-04-10 13:20:00,230.09,230.09,229.68,229.76,7985.0,219.1713,219.1713,218.7807,218.8569,7985.0
2023-04-10 13:30:00,229.88,229.9,229.66,229.84,9216.0,218.9712,218.9903,218.7617,218.9331,9216.0
2023-04-10 13:40:00,229.85,230.19,229.83,230.1,11382.0,218.9427,219.2665,218.9236,219.1808,11382.0
2023-04-10 13:50:00,230.07,230.15,229.85,229.89,10607.0,219.1522,219.2284,218.9427,218.9808,10607.0
2023-04-10 14:00:00,229.88,230.06,229.79,229.93,8902.0,218.9712,219.1427,218.8855,219.0189,8902.0
2023-04-10 14:10:00,229.95,230.27,229.95,230.17,14489.0,219.0379,219.3427,219.0379,219.2475,14489.0
2023-04-10 14:20:00,230.2,230.2,228.93,228.93,31510.0,219.2761,219.2761,218.0663,218.0663,31510.0
2023-04-10 14:30:00,228.97,229.0,228.65,229.0,21285.0,218.1044,218.133,217.7996,218.133,21285.0
2023-04-10 14:40:00,228.86,229.0,228.77,228.83,3929.0,217.9996,218.133,217.9139,217.9711,3929.0
2023-04-10 14:50:00,228.87,229.0,228.82,228.96,12659.0,218.0092,218.133,217.9615,218.0949,12659.0
2023-04-10 15:00:00,228.92,229.0,228.86,228.96,6204.0,218.0568,218.133,217.9996,218.0949,6204.0
2023-04-10 15:10:00,228.94,229.08,228.81,229.03,8484.0,218.0758,218.2092,217.952,218.1616,8484.0
2023-04-10 15:20:00,229.02,229.02,228.7,228.88,18257.0,218.1521,218.1521,217.8472,218.0187,18257.0
2023-04-10 15:30:00,228.9,228.94,228.76,228.87,14239.0,218.0377,218.0758,217.9044,218.0092,14239.0
2023-04-10 15:40:00,228.85,228.86,228.7,228.72,18215.0,217.9901,217.9996,217.8472,217.8663,18215.0
2023-04-10 15:50:00,228.7,229.08,228.59,229.08,66725.0,217.8472,218.2092,217.7425,218.2092,66725.0
2023-04-11 09:30:00,229.65,229.65,228.27,228.28,40943.0,218.7522,218.7522,217.4376,217.4472,40943.0
2023-04-11 09:40:00,228.25,229.1,228.25,228.93,15917.0,217.4186,218.2283,217.4186,218.0663,15917.0
2023-04-11 09:50:00,228.99,229.12,228.27,228.29,10559.0,218.1235,218.2473,217.4376,217.4567,10559.0
2023-04-11 10:00:00,228.35,228.68,228.09,228.68,10567.0,217.5138,217.8282,217.2662,217.8282,10567.0
2023-04-11 10:10:00,228.73,229.25,228.67,229.16,15610.0,217.8758,218.3711,217.8187,218.2854,15610.0
2023-04-11 10:20:00,229.13,229.16,228.82,228.86,5180.0,218.2568,218.2854,217.9615,217.9996,5180.0
2023-04-11 10:30:00,228.85,228.9,228.44,228.44,10419.0,217.9901,218.0377,217.5996,217.5996,10419.0
2023-04-11 10:40:00,228.5,228.76,228.44,228.69,14946.0,217.6567,217.9044,217.5996,217.8377,14946.0
2023-04-11 10:50:00,228.72,229.09,228.65,228.92,8577.0,217.8663,218.2187,217.7996,218.0568,8577.0
2023-04-11 11:00:00,229.07,229.27,228.99,229.11,9758.0,218.1997,218.3902,218.1235,218.2378,9758.0
2023-04-11 11:10:00,229.15,229.25,229.02,229.25,5407.0,218.2759,218.3711,218.1521,218.3711,5407.0
2023-04-11 11:20:00,229.31,229.69,229.31,229.57,5435.0,218.4283,218.7903,218.4283,218.676,5435.0
2023-04-11 11:30:00,229.56,229.72,229.37,229.4,5780.0,218.6664,218.8188,218.4854,218.514,5780.0
2023-04-11 11:40:00,229.4,229.67,229.32,229.63,4842.0,218.514,218.7712,218.4378,218.7331,4842.0
2023-04-11 11:50:00,229.65,229.65,229.32,229.34,5508.0,218.7522,218.7522,218.4378,218.4569,5508.0
2023-04-11 12:00:00,229.35,229.35,228.91,229.09,7084.0,218.4664,218.4664,218.0473,218.2187,7084.0
2023-04-11 12:10:00,229.14,229.51,229.1,229.33,5573.0,218.2664,218.6188,218.2283,218.4473,5573.0
2023-04-11 12:20:00,229.38,229.73,229.38,229.64,11632.0,218.495,218.8284,218.495,218.7426,11632.0
2023-04-11 12:30:00,229.64,229.7,229.56,229.57,6204.0,218.7426,218.7998,218.6664,218.676,6204.0
2023-04-11 12:40:00,229.57,229.92,229.57,229.84,7245.0,218.676,219.0093,218.676,218.9331,7245.0
2023-04-11 12:50:00,229.76,230.03,229.76,229.99,7133.0,218.8569,219.1141,218.8569,219.076,7133.0
2023-04-11 13:00:00,230.01,230.16,229.78,230.08,7841.0,219.0951,219.238,218.876,219.1617,7841.0
2023-04-11 13:10:00,230.04,230.04,229.67,229.79,9667.0,219.1236,219.1236,218.7712,218.8855,9667.0
2023-04-11 13:20:00,229.76,229.8,229.43,229.48,3855.0,218.8569,218.895,218.5426,218.5902,3855.0
2023-04-11 13:30:00,229.47,229.5,229.19,229.31,8133.0,218.5807,218.6093,218.314,218.4283,8133.0
2023-04-11 13:40:00,229.33,229.37,229.02,229.04,9451.0,218.4473,218.4854,218.1521,218.1711,9451.0
2023-04-11 13:50:00,229.04,229.43,228.72,229.43,20017.0,218.1711,218.5426,217.8663,218.5426,20017.0
2023-04-11 14:00:00,229.43,229.57,229.4,229.51,6581.0,218.5426,218.676,218.514,218.6188,6581.0
2023-04-11 14:10:00,229.48,229.54,229.19,229.54,8000.0,218.5902,218.6474,218.314,218.6474,8000.0
2023-04-11 14:20:00,229.5,229.58,229.33,229.33,2853.0,218.6093,218.6855,218.4473,218.4473,2853.0
2023-04-11 14:30:00,229.34,229.43,229.24,229.31,13210.0,218.4569,218.5426,218.3616,218.4283,13210.0
2023-04-11 14:40:00,229.32,229.32,229.03,229.14,12619.0,218.4378,218.4378,218.1616,218.2664,12619.0
2023-04-11 14:50:00,229.13,229.15,228.86,228.86,11875.0,218.2568,218.2759,217.9996,217.9996,11875.0
2023-04-11 15:00:00,228.87,228.94,228.61,228.78,14229.0,218.0092,218.0758,217.7615,217.9234,14229.0
2023-04-11 15:10:00,228.8,229.17,228.72,229.04,17114.0,217.9425,218.2949,217.8663,218.1711,17114.0
2023-04-11 15:20:00,229.02,229.17,228.98,229.06,17651.0,218.1521,218.2949,218.1139,218.1902,17651.0
2023-04-11 15:30:00,229.07,229.27,228.82,228.84,16367.0,218.1997,218.3902,217.9615,217.9806,16367.0
2023-04-11 15:40:00,228.84,228.95,228.46,228.58,33995.0,217.9806,218.0854,217.6186,217.7329,33995.0
2023-04-11 15:50:00,228.54,228.56,228.01,228.25,76094.0,217.6948,217.7139,217.19,217.4186,76094.0
2023-04-12 09:30:00,228.42,230.38,228.42,229.83,22242.0,217.5805,219.4475,217.5805,218.9236,22242.0
2023-04-12 09:40:00,230.09,230.43,229.84,229.85,9893.0,219.1713,219.4951,218.9331,218.9427,9893.0
2023-04-12 09:50:00,229.89,230.39,229.89,230.18,4584.0,218.9808,219.457,218.9808,219.257,4584.0
2023-04-12 10:00:00,229.91,230.48,229.81,229.92,15023.0,218.9998,219.5428,218.9046,219.0093,15023.0
2023-04-12 10:10:00,229.9,230.61,229.84,230.46,6863.0,218.9903,219.6666,218.9331,219.5237,6863.0
2023-04-12 10:20:00,230.29,230.63,230.18,230.5,8365.0,219.3618,219.6856,219.257,219.5618,8365.0
2023-04-12 10:30:00,230.46,230.46,229.87,229.94,5359.0,219.5237,219.5237,218.9617,219.0284,5359.0
2023-04-12 10:40:00,229.79,230.08,229.73,229.74,8327.0,218.8855,219.1617,218.8284,218.8379,8327.0
2023-04-12 10:50:00,229.75,229.75,229.32,229.56,5744.0,218.8474,218.8474,218.4378,218.6664,5744.0
2023-04-12 11:00:00,229.7,229.77,229.18,229.21,5122.0,218.7998,218.8665,218.3045,218.333,5122.0
2023-04-12 11:10:00,229.19,229.24,229.0,229.12,9286.0,218.314,218.3616,218.133,218.2473,9286.0
2023-04-12 11:20:00,229.15,229.5,229.15,229.5,2757.0,218.2759,218.6093,218.2759,218.6093,2757.0
2023-04-12 11:30:00,229.64,229.69,229.28,229.31,4799.0,218.7426,218.7903,218.3997,218.4283,4799.0
2023-04-12 11:40:00,229.31,229.5,229.18,229.5,14868.0,218.4283,218.6093,218.3045,218.6093,14868.0
2023-04-12 11:50:00,229.64,229.89,229.44,229.83,8569.0,218.7426,218.9808,218.5521,218.9236,8569.0
2023-04-12 12:00:00,229.87,230.01,229.68,229.77,15825.0,218.9617,219.0951,218.7807,218.8665,15825.0
2023-04-12 12:10:00,229.77,230.33,229.77,230.24,16793.0,218.8665,219.3999,218.8665,219.3142,16793.0
2023-04-12 12:20:00,230.2,230.21,229.93,230.1,4066.0,219.2761,219.2856,219.0189,219.1808,4066.0
2023-04-12 12:30:00,230.05,230.54,229.96,230.44,25513.0,219.1332,219.5999,219.0474,219.5047,25513.0
2023-04-12 12:40:00,230.48,230.73,230.41,230.56,27697.0,219.5428,219.7809,219.4761,219.619,27697.0
2023-04-12 12:50:00,230.57,230.97,230.57,230.84,2764.0,219.6285,220.0095,219.6285,219.8857,2764.0
2023-04-12 13:00:00,230.85,231.01,230.78,231.01,2885.0,219.8952,220.0476,219.8285,220.0476,2885.0
2023-04-12 13:10:00,231.07,231.07,230.62,230.67,4175.0,220.1048,220.1048,219.6761,219.7238,4175.0
2023-04-12 13:20:00,230.65,230.7,230.53,230.7,3768.0,219.7047,219.7523,219.5904,219.7523,3768.0
2023-04-12 13:30:00,230.72,230.84,230.57,230.59,7348.0,219.7714,219.8857,219.6285,219.6475,7348.0
2023-04-12 13:40:00,230.65,230.66,230.05,230.05,16124.0,219.7047,219.7142,219.1332,219.1332,16124.0
2023-04-12 13:50:00,230.11,230.48,230.07,230.38,12707.0,219.1903,219.5428,219.1522,219.4475,12707.0
2023-04-12 14:00:00,230.39,230.55,230.17,230.18,17542.0,219.457,219.6094,219.2475,219.257,17542.0
2023-04-12 14:10:00,230.11,230.51,230.01,230.34,11194.0,219.1903,219.5713,219.0951,219.4094,11194.0
2023-04-12 14:20:00,230.33,230.33,229.38,229.46,15175.0,219.3999,219.3999,218.495,218.5712,15175.0
2023-04-12 14:30:00,229.41,229.44,229.0,229.05,7711.0,218.5235,218.5521,218.133,218.1806,7711.0
2023-04-12 14:40:00,229.11,229.34,228.99,228.99,5441.0,218.2378,218.4569,218.1235,218.1235,5441.0
2023-04-12 14:50:00,229.02,229.3,228.95,229.01,11347.0,218.1521,218.4188,218.0854,218.1425,11347.0
2023-04-12 15:00:00,229.05,229.36,228.77,228.96,13503.0,218.1806,218.4759,217.9139,218.0949,13503.0
2023-04-12 15:10:00,228.95,228.95,228.66,228.71,16083.0,218.0854,218.0854,217.8091,217.8568,16083.0
2023-04-12 15:20:00,228.68,228.89,228.59,228.77,7989.0,217.8282,218.0282,217.7425,217.9139,7989.0
2023-04-12 15:30:00,228.74,229.12,228.74,229.1,10160.0,217.8853,218.2473,217.8853,218.2283,10160.0
2023-04-12 15:40:00,229.12,229.35,228.93,228.95,15663.0,218.2473,218.4664,218.0663,218.0854,15663.0
2023-04-12 15:50:00,228.83,229.51,228.75,229.29,76749.0,217.9711,218.6188,217.8949,218.4092,76749.0
2023-04-13 09:30:00,227.77,227.78,226.66,226.67,18899.0,218.2132,218.2228,217.1498,217.1594,18899.0
2023-04-13 09:40:00,226.85,227.41,226.65,226.66,14254.0,217.3318,217.8683,217.1402,217.1498,14254.0
2023-04-13 09:50:00,226.66,226.77,226.12,226.26,25951.0,217.1498,217.2552,216.6325,216.7666,25951.0
2023-04-13 10:00:00,226.23,226.59,226.2,226.38,13558.0,216.7378,217.0827,216.7091,216.8816,13558.0
2023-04-13 10:10:00,226.36,226.81,226.1,226.73,12738.0,216.8624,217.2935,216.6133,217.2169,12738.0
2023-04-13 10:20:00,226.78,226.92,226.58,226.71,7803.0,217.2648,217.3989,217.0732,217.1977,7803.0
2023-04-13 10:30:00,226.7,226.85,226.43,226.51,6832.0,217.1881,217.3318,216.9295,217.0061,6832.0
2023-04-13 10:40:00,226.49,226.49,226.0,226.04,6237.0,216.9869,216.9869,216.5175,216.5558,6237.0
2023-04-13 10:50:00,226.09,226.43,226.0,226.0,5966.0,216.6037,216.9295,216.5175,216.5175,5966.0
2023-04-13 11:00:00,226.06,226.25,226.06,226.19,5124.0,216.575,216.757,216.575,216.6995,5124.0
2023-04-13 11:10:00,226.16,226.44,226.14,226.39,6648.0,216.6708,216.939,216.6516,216.8911,6648.0
2023-04-13 11:20:00,226.44,226.48,226.28,226.36,7710.0,216.939,216.9774,216.7858,216.8624,7710.0
2023-04-13 11:30:00,226.35,226.56,226.22,226.56,12842.0,216.8528,217.054,216.7283,217.054,12842.0
2023-04-13 11:40:00,226.64,226.91,226.59,226.81,10234.0,217.1306,217.3893,217.0827,217.2935,10234.0
2023-04-13 11:50:00,226.72,226.8,226.57,226.8,6191.0,217.2073,217.2839,217.0636,217.2839,6191.0
2023-04-13 12:00:00,226.83,227.14,226.83,227.05,8570.0,217.3127,217.6097,217.3127,217.5234,8570.0
2023-04-13 12:10:00,227.04,227.26,227.03,227.23,4649.0,217.5139,217.7246,217.5043,217.6959,4649.0
2023-04-13 12:20:00,227.19,227.2,227.08,227.11,2823.0,217.6576,217.6671,217.5522,217.5809,2823.0
2023-04-13 12:30:00,227.1,227.27,227.0,227.05,3480.0,217.5713,217.7342,217.4755,217.5234,3480.0
2023-04-13 12:40:00,227.09,227.19,227.05,227.17,2792.0,217.5618,217.6576,217.5234,217.6384,2792.0
2023-04-13 12:50:00,227.18,227.21,227.04,227.17,8840.0,217.648,217.6767,217.5139,217.6384,8840.0
2023-04-13 13:00:00,227.15,227.25,227.03,227.23,3037.0,217.6192,217.7151,217.5043,217.6959,3037.0
2023-04-13 13:10:00,227.23,227.55,227.22,227.51,14506.0,217.6959,218.0025,217.6863,217.9641,14506.0
2023-04-13 13:20:00,227.45,227.5,227.12,227.12,6339.0,217.9067,217.9546,217.5905,217.5905,6339.0
2023-04-13 13:30:00,227.16,227.31,227.1,227.25,5299.0,217.6288,217.7725,217.5713,217.7151,5299.0
2023-04-13 13:40:00,227.31,227.93,227.31,227.93,7231.0,217.7725,218.3665,217.7725,218.3665,7231.0
2023-04-13 13:50:00,227.95,228.0,227.86,227.96,2025.0,218.3857,218.4336,218.2995,218.3953,2025.0
2023-04-13 14:00:00,228.01,228.24,228.01,228.21,11793.0,218.4432,218.6635,218.4432,218.6348,11793.0
2023-04-13 14:10:00,228.22,228.52,228.19,228.48,6909.0,218.6444,218.9318,218.6156,218.8934,6909.0
2023-04-13 14:20:00,228.41,228.51,228.32,228.51,3144.0,218.8264,218.9222,218.7402,218.9222,3144.0
2023-04-13 14:30:00,228.47,228.95,228.47,228.93,12903.0,218.8839,219.3437,218.8839,219.3246,12903.0
2023-04-13 14:40:00,228.95,229.44,228.95,229.43,8038.0,219.3437,219.8132,219.3437,219.8036,8038.0
2023-04-13 14:50:00,229.42,229.47,229.21,229.37,9672.0,219.794,219.8419,219.5928,219.7461,9672.0
2023-04-13 15:00:00,229.4,229.47,229.08,229.18,7422.0,219.7748,219.8419,219.4683,219.5641,7422.0
2023-04-13 15:10:00,229.19,229.32,228.94,228.94,7493.0,219.5737,219.6982,219.3341,219.3341,7493.0
2023-04-13 15:20:00,228.94,229.03,228.73,228.94,11635.0,219.3341,219.4204,219.133,219.3341,11635.0
2023-04-13 15:30:00,228.94,228.94,228.62,228.69,9832.0,219.3341,219.3341,219.0276,219.0946,9832.0
2023-04-13 15:40:00,228.73,228.83,228.46,228.6,22621.0,219.133,219.2288,218.8743,219.0084,22621.0
2023-04-13 15:50:00,228.67,228.92,228.54,228.8,62842.0,219.0755,219.315,218.9509,219.2,62842.0
2023-04-14 09:30:00,227.69,228.5,227.57,227.79,33871.0,218.1366,218.9126,218.0216,218.2324,33871.0
2023-04-14 09:40:00,227.65,228.16,227.62,227.96,5367.0,218.0983,218.5869,218.0695,218.3953,5367.0
2023-04-14 09:50:00,227.97,228.06,227.52,227.52,9902.0,218.4048,218.4911,217.9737,217.9737,9902.0
2023-04-14 10:00:00,227.51,228.0,227.34,227.57,53678.0,217.9641,218.4336,217.8013,218.0216,53678.0
2023-04-14 10:10:00,227.57,227.91,227.51,227.83,8544.0,218.0216,218.3474,217.9641,218.2707,8544.0
2023-04-14 10:20:00,228.01,228.04,227.72,227.97,11094.0,218.4432,218.4719,218.1653,218.4048,11094.0
2023-04-14 10:30:00,227.88,228.02,227.35,227.65,11827.0,218.3186,218.4527,217.8109,218.0983,11827.0
2023-04-14 10:40:00,227.62,227.82,227.32,227.66,10050.0,218.0695,218.2611,217.7821,218.1078,10050.0
2023-04-14 10:50:00,227.66,227.74,227.33,227.56,6653.0,218.1078,218.1845,217.7917,218.012,6653.0
2023-04-14 11:00:00,227.53,227.53,227.23,227.44,7047.0,217.9833,217.9833,217.6959,217.8971,7047.0
2023-04-14 11:10:00,227.53,227.61,227.2,227.47,8982.0,217.9833,218.0599,217.6671,217.9258,8982.0
2023-04-14 11:20:00,227.51,227.53,227.36,227.36,2303.0,217.9641,217.9833,217.8204,217.8204,2303.0
2023-04-14 11:30:00,227.37,227.65,227.35,227.57,3124.0,217.83,218.0983,217.8109,218.0216,3124.0
2023-04-14 11:40:00,227.61,227.82,227.5,227.68,4055.0,218.0599,218.2611,217.9546,218.127,4055.0
2023-04-14 11:50:00,227.63,227.84,227.58,227.79,6599.0,218.0791,218.2803,218.0312,218.2324,6599.0
2023-04-14 12:00:00,227.73,227.9,227.55,227.61,5344.0,218.1749,218.3378,218.0025,218.0599,5344.0
2023-04-14 12:10:00,227.61,227.61,227.33,227.47,8671.0,218.0599,218.0599,217.7917,217.9258,8671.0
2023-04-14 12:20:00,227.47,227.96,227.47,227.87,8887.0,217.9258,218.3953,217.9258,218.309,8887.0
2023-04-14 12:30:00,227.8,227.8,227.35,227.44,21609.0,218.242,218.242,217.8109,217.8971,21609.0
2023-04-14 12:40:00,227.39,227.42,227.21,227.3,6136.0,217.8492,217.8779,217.6767,217.763,6136.0
2023-04-14 12:50:00,227.29,227.29,226.7,226.84,2835.0,217.7534,217.7534,217.1881,217.3223,2835.0
2023-04-14 13:00:00,226.81,227.08,226.81,226.99,4276.0,217.2935,217.5522,217.2935,217.466,4276.0
2023-04-14 13:10:00,227.07,227.29,227.07,227.21,5397.0,217.5426,217.7534,217.5426,217.6767,5397.0
2023-04-14 13:20:00,227.2,227.2,226.73,226.73,4332.0,217.6671,217.6671,217.2169,217.2169,4332.0
2023-04-14 13:30:00,226.64,226.74,226.54,226.64,5714.0,217.1306,217.2264,217.0348,217.1306,5714.0
2023-04-14 13:40:00,226.72,226.79,226.23,226.34,9115.0,217.2073,217.2744,216.7378,216.8432,9115.0
2023-04-14 13:50:00,226.5,226.69,226.45,226.58,5793.0,216.9965,217.1785,216.9486,217.0732,5793.0
2023-04-14 14:00:00,226.58,226.91,226.52,226.88,7093.0,217.0732,217.3893,217.0157,217.3606,7093.0
2023-04-14 14:10:00,226.87,227.11,226.79,227.05,11831.0,217.351,217.5809,217.2744,217.5234,11831.0
2023-04-14 14:20:00,227.04,227.24,226.98,227.16,6828.0,217.5139,217.7055,217.4564,217.6288,6828.0
2023-04-14 14:30:00,227.14,227.21,226.97,227.07,9143.0,217.6097,217.6767,217.4468,217.5426,9143.0
2023-04-14 14:40:00,227.05,227.2,226.94,227.16,5143.0,217.5234,217.6671,217.4181,217.6288,5143.0
2023-04-14 14:50:00,227.15,227.19,227.04,227.16,8932.0,217.6192,217.6576,217.5139,217.6288,8932.0
2023-04-14 15:00:00,227.17,227.19,226.93,227.07,11950.0,217.6384,217.6576,217.4085,217.5426,11950.0
2023-04-14 15:10:00,227.05,227.19,226.79,226.88,22648.0,217.5234,217.6576,217.2744,217.3606,22648.0
2023-04-14 15:20:00,226.89,227.35,226.88,227.27,13806.0,217.3702,217.8109,217.3606,217.7342,13806.0
2023-04-14 15:30:00,227.37,227.56,227.36,227.49,10018.0,217.83,218.012,217.8204,217.945,10018.0
2023-04-14 15:40:00,227.55,227.57,227.16,227.52,56750.0,218.0025,218.0216,217.6288,217.9737,56750.0
2023-04-14 15:50:00,227.48,227.99,227.19,227.6,100986.0,217.9354,218.424,217.6576,218.0504,100986.0
2023-04-17 09:30:00,227.11,227.67,226.82,227.37,90404.0,217.5809,218.1174,217.3031,217.83,90404.0
2023-04-17 09:40:00,227.38,228.17,227.37,227.67,38491.0,217.8396,218.5964,217.83,218.1174,38491.0
2023-04-17 09:50:00,227.5,228.13,227.31,227.63,70156.0,217.9546,218.5581,217.7725,218.0791,70156.0
2023-04-17 10:00:00,227.64,228.12,227.52,228.1,30178.0,218.0887,218.5485,217.9737,218.5294,30178.0
2023-04-17 10:10:00,228.05,228.7,228.03,228.62,41786.0,218.4815,219.1042,218.4623,219.0276,41786.0
2023-04-17 10:20:00,228.63,229.0,228.54,228.79,58112.0,219.0371,219.3916,218.9509,219.1904,58112.0
2023-04-17 10:30:00,228.89,228.91,228.48,228.7,15777.0,219.2862,219.3054,218.8934,219.1042,15777.0
2023-04-17 10:40:00,228.8,228.84,228.5,228.8,12021.0,219.2,219.2383,218.9126,219.2,12021.0
2023-04-17 10:50:00,228.82,228.82,228.44,228.5,15254.0,219.2192,219.2192,218.8551,218.9126,15254.0
2023-04-17 11:00:00,228.44,228.75,228.38,228.73,9520.0,218.8551,219.1521,218.7976,219.133,9520.0
2023-04-17 11:10:00,228.74,228.75,228.59,228.67,16066.0,219.1425,219.1521,218.9988,219.0755,16066.0
2023-04-17 11:20:00,228.69,229.03,228.64,228.99,56326.0,219.0946,219.4204,219.0467,219.382,56326.0
2023-04-17 11:30:00,228.99,229.3,228.81,228.83,46135.0,219.382,219.679,219.2096,219.2288,46135.0
2023-04-17 11:40:00,228.85,228.92,228.67,228.68,15507.0,219.2479,219.315,219.0755,219.0851,15507.0
2023-04-17 11:50:00,228.7,228.96,228.69,228.7,47891.0,219.1042,219.3533,219.0946,219.1042,47891.0
2023-04-17 12:00:00,228.75,229.19,228.68,228.94,29213.0,219.1521,219.5737,219.0851,219.3341,29213.0
2023-04-17 12:10:00,228.94,229.03,228.59,228.8,12463.0,219.3341,219.4204,218.9988,219.2,12463.0
2023-04-17 12:20:00,228.86,229.14,228.77,229.01,8242.0,219.2575,219.5258,219.1713,219.4012,8242.0
2023-04-17 12:30:00,228.95,228.95,228.78,228.79,5632.0,219.3437,219.3437,219.1809,219.1904,5632.0
2023-04-17 12:40:00,228.81,228.91,228.62,228.62,3704.0,219.2096,219.3054,219.0276,219.0276,3704.0
2023-04-17 12:50:00,228.52,228.52,228.22,228.34,7358.0,218.9318,218.9318,218.6444,218.7593,7358.0
2023-04-17 13:00:00,228.31,228.31,227.88,227.94,7355.0,218.7306,218.7306,218.3186,218.3761,7355.0
2023-04-17 13:10:00,227.91,228.39,227.9,228.23,6713.0,218.3474,218.8072,218.3378,218.6539,6713.0
2023-04-17 13:20:00,228.21,228.22,227.98,228.04,2249.0,218.6348,218.6444,218.4144,218.4719,2249.0
2023-04-17 13:30:00,228.01,228.27,227.89,228.26,6886.0,218.4432,218.6923,218.3282,218.6827,6886.0
2023-04-17 13:40:00,228.26,228.31,228.11,228.15,6467.0,218.6827,218.7306,218.539,218.5773,6467.0
2023-04-17 13:50:00,228.18,228.18,227.86,227.86,5927.0,218.606,218.606,218.2995,218.2995,5927.0
2023-04-17 14:00:00,227.84,227.84,227.39,227.68,8392.0,218.2803,218.2803,217.8492,218.127,8392.0
2023-04-17 14:10:00,227.69,227.88,227.6,227.77,7187.0,218.1366,218.3186,218.0504,218.2132,7187.0
2023-04-17 14:20:00,227.79,228.05,227.79,227.95,8340.0,218.2324,218.4815,218.2324,218.3857,8340.0
2023-04-17 14:30:00,227.95,228.25,227.93,228.25,9143.0,218.3857,218.6731,218.3665,218.6731,9143.0
2023-04-17 14:40:00,228.35,228.62,228.3,228.56,8692.0,218.7689,219.0276,218.721,218.9701,8692.0
2023-04-17 14:50:00,228.58,228.66,228.5,228.54,7413.0,218.9892,219.0659,218.9126,218.9509,7413.0
2023-04-17 15:00:00,228.6,228.81,228.6,228.79,6070.0,219.0084,219.2096,219.0084,219.1904,6070.0
2023-04-17 15:10:00,228.78,228.86,228.64,228.67,15064.0,219.1809,219.2575,219.0467,219.0755,15064.0
2023-04-17 15:20:00,228.7,228.95,228.7,228.95,8576.0,219.1042,219.3437,219.1042,219.3437,8576.0
2023-04-17 15:30:00,228.93,228.97,228.69,228.8,18093.0,219.3246,219.3629,219.0946,219.2,18093.0
2023-04-17 15:40:00,228.78,228.83,228.54,228.68,30054.0,219.1809,219.2288,218.9509,219.0851,30054.0
2023-04-17 15:50:00,228.68,229.48,228.67,229.47,121413.0,219.0851,219.8515,219.0755,219.8419,121413.0
2023-04-18 09:30:00,229.8,231.71,229.5,231.71,33220.0,220.1581,221.9879,219.8706,221.9879,33220.0
2023-04-18 09:40:00,231.76,232.03,231.24,231.24,13566.0,222.0358,222.2945,221.5376,221.5376,13566.0
2023-04-18 09:50:00,231.11,231.36,230.88,231.24,8232.0,221.4131,221.6526,221.1927,221.5376,8232.0
2023-04-18 10:00:00,231.3,231.38,230.8,230.81,10604.0,221.5951,221.6718,221.1161,221.1257,10604.0
2023-04-18 10:10:00,230.69,230.98,230.43,230.58,12604.0,221.0107,221.2885,220.7616,220.9053,12604.0
2023-04-18 10:20:00,230.65,231.0,230.46,230.46,10340.0,220.9724,221.3077,220.7904,220.7904,10340.0
2023-04-18 10:30:00,230.45,230.57,230.17,230.48,11012.0,220.7808,220.8958,220.5125,220.8095,11012.0
2023-04-18 10:40:00,230.59,230.73,230.41,230.58,4573.0,220.9149,221.049,220.7425,220.9053,4573.0
2023-04-18 10:50:00,230.48,230.48,229.86,229.87,10402.0,220.8095,220.8095,220.2155,220.2251,10402.0
2023-04-18 11:00:00,229.91,230.1,229.56,229.6,7251.0,220.2634,220.4455,219.9281,219.9664,7251.0
2023-04-18 11:10:00,229.53,229.6,229.1,229.42,7640.0,219.8994,219.9664,219.4874,219.794,7640.0
2023-04-18 11:20:00,229.27,229.77,229.11,229.71,7069.0,219.6503,220.1293,219.497,220.0718,7069.0
2023-04-18 11:30:00,229.72,229.8,229.45,229.48,6489.0,220.0814,220.1581,219.8227,219.8515,6489.0
2023-04-18 11:40:00,229.38,229.71,229.37,229.62,5511.0,219.7557,220.0718,219.7461,219.9856,5511.0
2023-04-18 11:50:00,229.6,229.62,229.4,229.52,10683.0,219.9664,219.9856,219.7748,219.8898,10683.0
2023-04-18 12:00:00,229.45,229.8,229.44,229.58,6168.0,219.8227,220.1581,219.8132,219.9473,6168.0
2023-04-18 12:10:00,229.56,230.02,229.51,229.99,10058.0,219.9281,220.3688,219.8802,220.3401,10058.0
2023-04-18 12:20:00,229.98,230.19,229.87,229.93,11459.0,220.3305,220.5317,220.2251,220.2826,11459.0
2023-04-18 12:30:00,229.95,230.3,229.83,230.29,11454.0,220.3018,220.6371,220.1868,220.6275,11454.0
2023-04-18 12:40:00,230.28,230.46,230.02,230.41,7557.0,220.6179,220.7904,220.3688,220.7425,7557.0
2023-04-18 12:50:00,230.37,230.41,230.13,230.3,6334.0,220.7041,220.7425,220.4742,220.6371,6334.0
2023-04-18 13:00:00,230.31,230.66,230.13,230.54,9012.0,220.6467,220.982,220.4742,220.867,9012.0
2023-04-18 13:10:00,230.54,230.65,230.39,230.44,6006.0,220.867,220.9724,220.7233,220.7712,6006.0
2023-04-18 13:20:00,230.37,230.39,230.2,230.2,5104.0,220.7041,220.7233,220.5413,220.5413,5104.0
2023-04-18 13:30:00,230.23,230.46,230.23,230.45,16328.0,220.57,220.7904,220.57,220.7808,16328.0
2023-04-18 13:40:00,230.43,230.66,230.42,230.44,8674.0,220.7616,220.982,220.752,220.7712,8674.0
2023-04-18 13:50:00,230.49,230.57,230.09,230.2,12722.0,220.8191,220.8958,220.4359,220.5413,12722.0
2023-04-18 14:00:00,230.17,230.36,230.17,230.36,5890.0,220.5125,220.6946,220.5125,220.6946,5890.0
2023-04-18 14:10:00,230.31,230.31,230.0,230.25,15872.0,220.6467,220.6467,220.3497,220.5892,15872.0
2023-04-18 14:20:00,230.23,230.53,230.23,230.48,23560.0,220.57,220.8574,220.57,220.8095,23560.0
2023-04-18 14:30:00,230.46,230.77,230.42,230.61,7241.0,220.7904,221.0874,220.752,220.9341,7241.0
2023-04-18 14:40:00,230.64,230.73,230.2,230.28,13332.0,220.9628,221.049,220.5413,220.6179,13332.0
2023-04-18 14:50:00,230.31,230.61,230.23,230.53,8398.0,220.6467,220.9341,220.57,220.8574,8398.0
2023-04-18 15:00:00,230.53,230.69,230.48,230.52,10347.0,220.8574,221.0107,220.8095,220.8478,10347.0
2023-04-18 15:10:00,230.55,230.68,230.4,230.45,9725.0,220.8766,221.0011,220.7329,220.7808,9725.0
2023-04-18 15:20:00,230.49,230.58,230.21,230.35,11360.0,220.8191,220.9053,220.5509,220.685,11360.0
2023-04-18 15:30:00,230.35,230.38,230.16,230.2,16250.0,220.685,220.7137,220.503,220.5413,16250.0
2023-04-18 15:40:00,230.2,230.36,230.05,230.19,28178.0,220.5413,220.6946,220.3976,220.5317,28178.0
2023-04-18 15:50:00,230.21,230.25,229.9,229.93,75730.0,220.5509,220.5892,220.2539,220.2826,75730.0
2023-04-19 09:30:00,230.1,230.5,229.51,229.9,17979.0,220.4455,220.8287,219.8802,220.2539,17979.0
2023-04-19 09:40:00,229.99,230.1,229.52,229.72,6309.0,220.3401,220.4455,219.8898,220.0814,6309.0
2023-04-19 09:50:00,230.06,230.63,230.02,230.63,8945.0,220.4071,220.9532,220.3688,220.9532,8945.0
2023-04-19 10:00:00,230.53,230.55,230.22,230.42,5488.0,220.8574,220.8766,220.5604,220.752,5488.0
2023-04-19 10:10:00,230.49,230.58,230.28,230.34,5183.0,220.8191,220.9053,220.6179,220.6754,5183.0
2023-04-19 10:20:00,230.39,230.63,230.24,230.63,10066.0,220.7233,220.9532,220.5796,220.9532,10066.0
2023-04-19 10:30:00,230.52,230.54,230.2,230.39,4062.0,220.8478,220.867,220.5413,220.7233,4062.0
2023-04-19 10:40:00,230.33,230.41,230.09,230.09,2971.0,220.6658,220.7425,220.4359,220.4359,2971.0
2023-04-19 10:50:00,230.03,230.15,229.83,229.91,4622.0,220.3784,220.4934,220.1868,220.2634,4622.0
2023-04-19 11:00:00,229.96,230.03,229.62,229.67,4846.0,220.3113,220.3784,219.9856,220.0335,4846.0
2023-04-19 11:10:00,229.71,229.85,229.59,229.67,3824.0,220.0718,220.206,219.9569,220.0335,3824.0
2023-04-19 11:20:00,229.6,229.78,229.56,229.76,2594.0,219.9664,220.1389,219.9281,220.1197,2594.0
2023-04-19 11:30:00,229.71,229.78,229.6,229.73,2858.0,220.0718,220.1389,219.9664,220.091,2858.0
2023-04-19 11:40:00,229.76,229.78,229.46,229.46,7121.0,220.1197,220.1389,219.8323,219.8323,7121.0
2023-04-19 11:50:00,229.44,229.61,229.38,229.58,2354.0,219.8132,219.976,219.7557,219.9473,2354.0
2023-04-19 12:00:00,229.65,229.7,229.36,229.39,4492.0,220.0144,220.0623,219.7365,219.7653,4492.0
2023-04-19 12:10:00,229.34,229.46,229.34,229.38,1986.0,219.7174,219.8323,219.7174,219.7557,1986.0
2023-04-19 12:20:00,229.36,229.42,229.26,229.42,2336.0,219.7365,219.794,219.6407,219.794,2336.0
2023-04-19 12:30:00,229.42,229.69,229.4,229.59,2218.0,219.794,220.0527,219.7748,219.9569,2218.0
2023-04-19 12:40:00,229.52,229.55,229.38,229.39,2087.0,219.8898,219.9185,219.7557,219.7653,2087.0
2023-04-19 12:50:00,229.4,229.45,229.34,229.39,1716.0,219.7748,219.8227,219.7174,219.7653,1716.0
2023-04-19 13:00:00,229.45,229.45,229.36,229.38,1763.0,219.8227,219.8227,219.7365,219.7557,1763.0
2023-04-19 13:10:00,229.36,229.37,229.16,229.16,4294.0,219.7365,219.7461,219.5449,219.5449,4294.0
2023-04-19 13:20:00,229.14,229.26,229.13,229.24,2033.0,219.5258,219.6407,219.5162,219.6216,2033.0
2023-04-19 13:30:00,229.29,229.33,229.13,229.33,3206.0,219.6695,219.7078,219.5162,219.7078,3206.0
2023-04-19 13:40:00,229.29,229.58,229.26,229.56,4944.0,219.6695,219.9473,219.6407,219.9281,4944.0
2023-04-19 13:50:00,229.56,229.57,229.45,229.57,3140.0,219.9281,219.9377,219.8227,219.9377,3140.0
2023-04-19 14:00:00,229.6,229.74,229.29,229.29,9292.0,219.9664,220.1006,219.6695,219.6695,9292.0
2023-04-19 14:10:00,229.28,229.36,229.11,229.13,6187.0,219.6599,219.7365,219.497,219.5162,6187.0
2023-04-19 14:20:00,229.13,229.25,229.02,229.25,2698.0,219.5162,219.6311,219.4108,219.6311,2698.0
2023-04-19 14:30:00,229.31,229.44,229.27,229.34,7146.0,219.6886,219.8132,219.6503,219.7174,7146.0
2023-04-19 14:40:00,229.34,229.37,229.2,229.27,7448.0,219.7174,219.7461,219.5832,219.6503,7448.0
2023-04-19 14:50:00,229.27,229.32,229.19,229.31,5626.0,219.6503,219.6982,219.5737,219.6886,5626.0
2023-04-19 15:00:00,229.31,229.31,229.16,229.2,5490.0,219.6886,219.6886,219.5449,219.5832,5490.0
2023-04-19 15:10:00,229.21,229.27,229.1,229.1,3568.0,219.5928,219.6503,219.4874,219.4874,3568.0
2023-04-19 15:20:00,229.08,229.15,229.01,229.15,4314.0,219.4683,219.5353,219.4012,219.5353,4314.0
2023-04-19 15:30:00,229.12,229.16,228.89,228.97,10659.0,219.5066,219.5449,219.2862,219.3629,10659.0
2023-04-19 15:40:00,228.97,229.1,228.59,228.72,11615.0,219.3629,219.4874,218.9988,219.1234,11615.0
2023-04-19 15:50:00,228.74,228.84,228.55,228.81,45960.0,219.1425,219.2383,218.9605,219.2096,45960.0
2023-04-20 09:30:00,228.73,228.73,227.93,228.27,15441.0,219.133,219.133,218.3665,218.6923,15441.0
2023-04-20 09:40:00,228.42,228.45,227.73,228.03,4789.0,218.836,218.8647,218.1749,218.4623,4789.0
2023-04-20 09:50:00,227.88,227.92,227.22,227.3,3257.0,218.3186,218.3569,217.6863,217.763,3257.0
2023-04-20 10:00:00,227.17,227.32,227.06,227.12,3196.0,217.6384,217.7821,217.533,217.5905,3196.0
2023-04-20 10:10:00,227.11,227.28,226.82,227.28,10001.0,217.5809,217.7438,217.3031,217.7438,10001.0
2023-04-20 10:20:00,227.42,227.48,227.19,227.41,4020.0,217.8779,217.9354,217.6576,217.8683,4020.0
2023-04-20 10:30:00,227.41,227.69,227.3,227.48,7291.0,217.8683,218.1366,217.763,217.9354,7291.0
2023-04-20 10:40:00,227.48,227.73,227.48,227.56,4358.0,217.9354,218.1749,217.9354,218.012,4358.0
2023-04-20 10:50:00,227.57,228.03,227.55,228.03,1943.0,218.0216,218.4623,218.0025,218.4623,1943.0
2023-04-20 11:00:00,228.09,228.38,227.99,228.27,5335.0,218.5198,218.7976,218.424,218.6923,5335.0
2023-04-20 11:10:00,228.31,228.35,228.2,228.26,5217.0,218.7306,218.7689,218.6252,218.6827,5217.0
2023-04-20 11:20:00,228.19,228.23,227.96,227.96,1780.0,218.6156,218.6539,218.3953,218.3953,1780.0
2023-04-20 11:30:00,227.93,227.93,227.63,227.65,3813.0,218.3665,218.3665,218.0791,218.0983,3813.0
2023-04-20 11:40:00,227.65,227.75,227.52,227.57,4084.0,218.0983,218.1941,217.9737,218.0216,4084.0
2023-04-20 11:50:00,227.57,227.67,227.35,227.51,4487.0,218.0216,218.1174,217.8109,217.9641,4487.0
2023-04-20 12:00:00,227.4,227.45,227.12,227.27,5021.0,217.8588,217.9067,217.5905,217.7342,5021.0
2023-04-20 12:10:00,227.4,227.51,227.33,227.51,1824.0,217.8588,217.9641,217.7917,217.9641,1824.0
2023-04-20 12:20:00,227.47,227.58,227.42,227.55,3892.0,217.9258,218.0312,217.8779,218.0025,3892.0
2023-04-20 12:30:00,227.52,227.6,227.43,227.54,5849.0,217.9737,218.0504,217.8875,217.9929,5849.0
2023-04-20 12:40:00,227.53,227.68,227.47,227.47,3626.0,217.9833,218.127,217.9258,217.9258,3626.0
2023-04-20 12:50:00,227.4,227.57,227.4,227.57,3016.0,217.8588,218.0216,217.8588,218.0216,3016.0
2023-04-20 13:00:00,227.63,227.72,227.56,227.68,3324.0,218.0791,218.1653,218.012,218.127,3324.0
2023-04-20 13:10:00,227.7,227.85,227.67,227.73,5190.0,218.1462,218.2899,218.1174,218.1749,5190.0
2023-04-20 13:20:00,227.63,227.63,227.29,227.39,10656.0,218.0791,218.0791,217.7534,217.8492,10656.0
2023-04-20 13:30:00,227.42,227.65,227.42,227.5,2427.0,217.8779,218.0983,217.8779,217.9546,2427.0
2023-04-20 13:40:00,227.49,227.53,227.41,227.53,5959.0,217.945,217.9833,217.8683,217.9833,5959.0
2023-04-20 13:50:00,227.54,227.78,227.51,227.54,4757.0,217.9929,218.2228,217.9641,217.9929,4757.0
2023-04-20 14:00:00,227.54,227.6,227.26,227.39,5790.0,217.9929,218.0504,217.7246,217.8492,5790.0
2023-04-20 14:10:00,227.33,227.39,227.19,227.27,10714.0,217.7917,217.8492,217.6576,217.7342,10714.0
2023-04-20 14:20:00,227.25,227.33,227.16,227.2,8787.0,217.7151,217.7917,217.6288,217.6671,8787.0
2023-04-20 14:30:00,227.17,227.19,226.58,226.58,15620.0,217.6384,217.6576,217.0732,217.0732,15620.0
2023-04-20 14:40:00,226.68,226.84,226.5,226.8,5870.0,217.169,217.3223,216.9965,217.2839,5870.0
2023-04-20 14:50:00,226.8,227.1,226.79,227.07,4830.0,217.2839,217.5713,217.2744,217.5426,4830.0
2023-04-20 15:00:00,227.08,227.14,226.65,226.9,8678.0,217.5522,217.6097,217.1402,217.3797,8678.0
2023-04-20 15:10:00,226.9,227.02,226.58,226.64,25091.0,217.3797,217.4947,217.0732,217.1306,25091.0
2023-04-20 15:20:00,226.66,226.85,226.6,226.71,14247.0,217.1498,217.3318,217.0923,217.1977,14247.0
2023-04-20 15:30:00,226.74,226.89,226.63,226.75,9283.0,217.2264,217.3702,217.1211,217.236,9283.0
2023-04-20 15:40:00,226.76,226.95,226.7,226.87,14869.0,217.2456,217.4276,217.1881,217.351,14869.0
2023-04-20 15:50:00,226.84,227.69,226.81,227.6,56527.0,217.3223,218.1366,217.2935,218.0504,56527.0
2023-04-21 09:30:00,228.34,228.34,227.03,227.04,31835.0,218.7593,218.7593,217.5043,217.5139,31835.0
2023-04-21 09:40:00,227.02,227.51,226.9,227.35,6143.0,217.4947,217.9641,217.3797,217.8109,6143.0
2023-04-21 09:50:00,227.26,227.26,226.99,227.04,1505.0,217.7246,217.7246,217.466,217.5139,1505.0
2023-04-21 10:00:00,227.03,227.03,226.56,226.57,9212.0,217.5043,217.5043,217.054,217.0636,9212.0
2023-04-21 10:10:00,226.63,226.95,226.63,226.88,3139.0,217.1211,217.4276,217.1211,217.3606,3139.0
2023-04-21 10:20:00,227.04,227.05,226.71,226.76,5385.0,217.5139,217.5234,217.1977,217.2456,5385.0
2023-04-21 10:30:00,226.81,226.81,226.44,226.56,3456.0,217.2935,217.2935,216.939,217.054,3456.0
2023-04-21 10:40:00,226.46,226.46,225.57,225.81,4136.0,216.9582,216.9582,216.1055,216.3355,4136.0
2023-04-21 10:50:00,225.78,225.78,225.44,225.48,3594.0,216.3067,216.3067,215.981,216.0193,3594.0
2023-04-21 11:00:00,225.48,226.04,225.44,225.8,4744.0,216.0193,216.5558,215.981,216.3259,4744.0
2023-04-21 11:10:00,225.84,225.85,225.31,225.54,8751.0,216.3642,216.3738,215.8564,216.0768,8751.0
2023-04-21 11:20:00,225.56,225.57,225.05,225.11,7170.0,216.096,216.1055,215.6074,215.6648,7170.0
2023-04-21 11:30:00,225.07,225.34,224.93,225.12,12679.0,215.6265,215.8852,215.4924,215.6744,12679.0
2023-04-21 11:40:00,225.13,225.42,225.04,225.04,8616.0,215.684,215.9618,215.5978,215.5978,8616.0
2023-04-21 11:50:00,225.02,225.49,225.02,225.49,6343.0,215.5786,216.0289,215.5786,216.0289,6343.0
2023-04-21 12:00:00,225.41,225.6,225.33,225.38,3821.0,215.9523,216.1343,215.8756,215.9235,3821.0
2023-04-21 12:10:00,225.33,225.46,225.22,225.32,3211.0,215.8756,216.0002,215.7702,215.866,3211.0
2023-04-21 12:20:00,225.27,225.27,225.0,225.02,4831.0,215.8181,215.8181,215.5595,215.5786,4831.0
2023-04-21 12:30:00,225.12,225.13,224.96,225.02,6124.0,215.6744,215.684,215.5211,215.5786,6124.0
2023-04-21 12:40:00,225.14,225.14,224.86,224.9,4070.0,215.6936,215.6936,215.4253,215.4637,4070.0
2023-04-21 12:50:00,224.88,224.99,224.83,224.91,4446.0,215.4445,215.5499,215.3966,215.4732,4446.0
2023-04-21 13:00:00,225.0,225.6,225.0,225.55,6768.0,215.5595,216.1343,215.5595,216.0864,6768.0
2023-04-21 13:10:00,225.54,225.64,225.31,225.46,8784.0,216.0768,216.1726,215.8564,216.0002,8784.0
2023-04-21 13:20:00,225.39,226.0,225.39,225.88,8455.0,215.9331,216.5175,215.9331,216.4025,8455.0
2023-04-21 13:30:00,226.0,226.04,225.81,225.84,7649.0,216.5175,216.5558,216.3355,216.3642,7649.0
2023-04-21 13:40:00,225.94,226.02,225.76,225.86,6081.0,216.46,216.5367,216.2876,216.3834,6081.0
2023-04-21 13:50:00,225.88,225.88,225.56,225.74,4931.0,216.4025,216.4025,216.096,216.2684,4931.0
2023-04-21 14:00:00,225.74,225.87,225.71,225.87,7000.0,216.2684,216.393,216.2397,216.393,7000.0
2023-04-21 14:10:00,225.94,225.94,225.43,225.52,8511.0,216.46,216.46,215.9714,216.0576,8511.0
2023-04-21 14:20:00,225.5,225.62,225.36,225.55,10305.0,216.0385,216.1534,215.9044,216.0864,10305.0
2023-04-21 14:30:00,225.58,225.66,225.31,225.34,5258.0,216.1151,216.1918,215.8564,215.8852,5258.0
2023-04-21 14:40:00,225.42,225.43,225.19,225.35,3293.0,215.9618,215.9714,215.7415,215.8948,3293.0
2023-04-21 14:50:00,225.35,225.35,225.14,225.19,6749.0,215.8948,215.8948,215.6936,215.7415,6749.0
2023-04-21 15:00:00,225.24,225.26,224.94,225.06,12346.0,215.7894,215.8085,215.502,215.6169,12346.0
2023-04-21 15:10:00,225.05,225.05,224.65,224.73,8770.0,215.6074,215.6074,215.2241,215.3008,8770.0
2023-04-21 15:20:00,224.74,224.83,224.69,224.78,10862.0,215.3104,215.3966,215.2625,215.3487,10862.0
2023-04-21 15:30:00,224.77,225.0,224.73,224.88,17600.0,215.3391,215.5595,215.3008,215.4445,17600.0
2023-04-21 15:40:00,224.88,224.98,224.71,224.87,30060.0,215.4445,215.5403,215.2816,215.4349,30060.0
2023-04-21 15:50:00,224.86,225.31,224.86,225.05,101331.0,215.4253,215.8564,215.4253,215.6074,101331.0
2023-04-24 09:30:00,225.05,225.72,224.97,224.97,18495.0,215.6074,216.2492,215.5307,215.5307,18495.0
2023-04-24 09:40:00,225.12,225.22,224.29,224.29,9244.0,215.6744,215.7702,214.8792,214.8792,9244.0
2023-04-24 09:50:00,224.43,224.57,224.03,224.14,12005.0,215.0134,215.1475,214.6302,214.7355,12005.0
2023-04-24 10:00:00,224.22,224.5,224.11,224.49,17303.0,214.8122,215.0804,214.7068,215.0709,17303.0
2023-04-24 10:10:00,224.45,224.65,224.37,224.63,5020.0,215.0325,215.2241,214.9559,215.205,5020.0
2023-04-24 10:20:00,224.67,225.09,224.54,225.09,14110.0,215.2433,215.6457,215.1188,215.6457,14110.0
2023-04-24 10:30:00,225.09,225.2,224.95,224.99,6070.0,215.6457,215.7511,215.5116,215.5499,6070.0
2023-04-24 10:40:00,225.06,225.19,224.86,225.14,5353.0,215.6169,215.7415,215.4253,215.6936,5353.0
2023-04-24 10:50:00,225.23,225.24,224.9,224.91,3607.0,215.7798,215.7894,215.4637,215.4732,3607.0
2023-04-24 11:00:00,224.89,224.9,224.7,224.74,7056.0,215.4541,215.4637,215.272,215.3104,7056.0
2023-04-24 11:10:00,224.77,224.85,224.65,224.79,6666.0,215.3391,215.4158,215.2241,215.3583,6666.0
2023-04-24 11:20:00,224.78,224.83,224.58,224.67,2824.0,215.3487,215.3966,215.1571,215.2433,2824.0
2023-04-24 11:30:00,224.64,224.66,224.42,224.46,3088.0,215.2146,215.2337,215.0038,215.0421,3088.0
2023-04-24 11:40:00,224.46,224.46,224.04,224.42,18182.0,215.0421,215.0421,214.6397,215.0038,18182.0
2023-04-24 11:50:00,224.38,224.47,224.28,224.35,4698.0,214.9655,215.0517,214.8697,214.9367,4698.0
2023-04-24 12:00:00,224.36,224.4,224.02,224.05,6887.0,214.9463,214.9846,214.6206,214.6493,6887.0
2023-04-24 12:10:00,224.0,224.0,223.7,223.8,12083.0,214.6014,214.6014,214.314,214.4098,12083.0
2023-04-24 12:20:00,223.86,224.01,223.84,223.94,7192.0,214.4673,214.611,214.4481,214.5439,7192.0
2023-04-24 12:30:00,223.96,224.3,223.96,224.3,11140.0,214.5631,214.8888,214.5631,214.8888,11140.0
2023-04-24 12:40:00,224.3,224.43,224.21,224.38,6515.0,214.8888,215.0134,214.8026,214.9655,6515.0
2023-04-24 12:50:00,224.42,224.64,224.42,224.59,3711.0,215.0038,215.2146,215.0038,215.1667,3711.0
2023-04-24 13:00:00,224.58,224.68,224.46,224.46,6173.0,215.1571,215.2529,215.0421,215.0421,6173.0
2023-04-24 13:10:00,224.46,224.47,224.24,224.28,8357.0,215.0421,215.0517,214.8313,214.8697,8357.0
2023-04-24 13:20:00,224.28,224.39,224.28,224.35,2614.0,214.8697,214.9751,214.8697,214.9367,2614.0
2023-04-24 13:30:00,224.38,224.42,224.24,224.41,7496.0,214.9655,215.0038,214.8313,214.9942,7496.0
2023-04-24 13:40:00,224.43,224.6,224.43,224.59,3114.0,215.0134,215.1762,215.0134,215.1667,3114.0
2023-04-24 13:50:00,224.57,224.72,224.52,224.58,5836.0,215.1475,215.2912,215.0996,215.1571,5836.0
2023-04-24 14:00:00,224.59,224.73,224.49,224.49,6324.0,215.1667,215.3008,215.0709,215.0709,6324.0
2023-04-24 14:10:00,224.51,224.51,224.15,224.15,5452.0,215.09,215.09,214.7451,214.7451,5452.0
2023-04-24 14:20:00,224.17,224.39,224.15,224.28,10434.0,214.7643,214.9751,214.7451,214.8697,10434.0
2023-04-24 14:30:00,224.2,224.38,224.2,224.23,4480.0,214.793,214.9655,214.793,214.8218,4480.0
2023-04-24 14:40:00,224.19,224.24,224.11,224.21,5442.0,214.7834,214.8313,214.7068,214.8026,5442.0
2023-04-24 14:50:00,224.22,224.28,224.14,224.18,8580.0,214.8122,214.8697,214.7355,214.7739,8580.0
2023-04-24 15:00:00,224.18,224.37,224.18,224.35,9453.0,214.7739,214.9559,214.7739,214.9367,9453.0
2023-04-24 15:10:00,224.37,224.61,224.35,224.42,9368.0,214.9559,215.1858,214.9367,215.0038,9368.0
2023-04-24 15:20:00,224.38,224.41,224.27,224.37,6947.0,214.9655,214.9942,214.8601,214.9559,6947.0
2023-04-24 15:30:00,224.37,224.41,224.19,224.26,11724.0,214.9559,214.9942,214.7834,214.8505,11724.0
2023-04-24 15:40:00,224.27,224.43,224.15,224.37,19581.0,214.8601,215.0134,214.7451,214.9559,19581.0
2023-04-24 15:50:00,224.38,224.64,224.09,224.56,80056.0,214.9655,215.2146,214.6876,215.1379,80056.0
2023-04-25 09:30:00,223.88,224.09,223.17,223.68,16456.0,214.4864,214.6876,213.8062,214.2948,16456.0
2023-04-25 09:40:00,223.62,223.82,223.22,223.52,6588.0,214.2374,214.429,213.8541,214.1416,6588.0
2023-04-25 09:50:00,223.52,223.52,223.1,223.2,9476.0,214.1416,214.1416,213.7392,213.835,9476.0
2023-04-25 10:00:00,223.22,223.49,223.11,223.11,10219.0,213.8541,214.1128,213.7488,213.7488,10219.0
2023-04-25 10:10:00,223.1,223.1,222.49,222.86,8801.0,213.7392,213.7392,213.1548,213.5092,8801.0
2023-04-25 10:20:00,222.86,223.13,222.83,222.99,14937.0,213.5092,213.7679,213.4805,213.6338,14937.0
2023-04-25 10:30:00,223.05,223.32,222.81,222.96,15488.0,213.6913,213.9499,213.4613,213.6051,15488.0
2023-04-25 10:40:00,222.96,223.16,222.87,222.99,6851.0,213.6051,213.7967,213.5188,213.6338,6851.0
2023-04-25 10:50:00,223.08,223.46,223.08,223.46,9185.0,213.72,214.0841,213.72,214.0841,9185.0
2023-04-25 11:00:00,223.47,223.55,223.28,223.46,4388.0,214.0937,214.1703,213.9116,214.0841,4388.0
2023-04-25 11:10:00,223.55,223.6,223.38,223.39,7022.0,214.1703,214.2182,214.0074,214.017,7022.0
2023-04-25 11:20:00,223.45,223.47,222.91,223.02,16870.0,214.0745,214.0937,213.5571,213.6625,16870.0
2023-04-25 11:30:00,223.02,223.03,222.67,222.75,7163.0,213.6625,213.6721,213.3272,213.4039,7163.0
2023-04-25 11:40:00,222.77,222.78,222.59,222.68,6171.0,213.423,213.4326,213.2506,213.3368,6171.0
2023-04-25 11:50:00,222.65,222.73,222.52,222.65,14379.0,213.3081,213.3847,213.1835,213.3081,14379.0
2023-04-25 12:00:00,222.66,222.78,222.57,222.73,6205.0,213.3176,213.4326,213.2314,213.3847,6205.0
2023-04-25 12:10:00,222.74,222.91,222.7,222.91,5727.0,213.3943,213.5571,213.356,213.5571,5727.0
2023-04-25 12:20:00,222.88,223.04,222.85,222.9,4490.0,213.5284,213.6817,213.4997,213.5476,4490.0
2023-04-25 12:30:00,222.89,222.99,222.64,222.99,9455.0,213.538,213.6338,213.2985,213.6338,9455.0
2023-04-25 12:40:00,222.95,223.23,222.95,223.03,3498.0,213.5955,213.8637,213.5955,213.6721,3498.0
2023-04-25 12:50:00,223.07,223.16,223.03,223.03,7214.0,213.7104,213.7967,213.6721,213.6721,7214.0
2023-04-25 13:00:00,223.02,223.06,222.87,222.91,7608.0,213.6625,213.7009,213.5188,213.5571,7608.0
2023-04-25 13:10:00,222.91,222.91,222.2,222.22,7649.0,213.5571,213.5571,212.8769,212.8961,7649.0
2023-04-25 13:20:00,222.36,222.53,222.11,222.24,3966.0,213.0302,213.1931,212.7907,212.9153,3966.0
2023-04-25 13:30:00,222.14,222.28,221.9,222.18,10667.0,212.8195,212.9536,212.5895,212.8578,10667.0
2023-04-25 13:40:00,222.17,222.68,222.17,222.3,13897.0,212.8482,213.3368,212.8482,212.9727,13897.0
2023-04-25 13:50:00,222.37,222.5,222.3,222.5,2914.0,213.0398,213.1644,212.9727,213.1644,2914.0
2023-04-25 14:00:00,222.42,222.57,222.16,222.42,7885.0,213.0877,213.2314,212.8386,213.0877,7885.0
2023-04-25 14:10:00,222.35,222.56,222.25,222.25,5235.0,213.0206,213.2218,212.9248,212.9248,5235.0
2023-04-25 14:20:00,222.3,222.71,222.3,222.71,4769.0,212.9727,213.3655,212.9727,213.3655,4769.0
2023-04-25 14:30:00,222.66,222.99,222.62,222.95,24369.0,213.3176,213.6338,213.2793,213.5955,24369.0
2023-04-25 14:40:00,222.98,222.98,222.53,222.76,13281.0,213.6242,213.6242,213.1931,213.4134,13281.0
2023-04-25 14:50:00,222.77,222.89,222.47,222.61,9783.0,213.423,213.538,213.1356,213.2697,9783.0
2023-04-25 15:00:00,222.53,222.78,222.41,222.58,23127.0,213.1931,213.4326,213.0781,213.241,23127.0
2023-04-25 15:10:00,222.45,222.69,222.39,222.63,8572.0,213.1164,213.3464,213.059,213.2889,8572.0
2023-04-25 15:20:00,222.61,222.8,222.46,222.6,11809.0,213.2697,213.4518,213.126,213.2602,11809.0
2023-04-25 15:30:00,222.6,222.69,222.37,222.4,14289.0,213.2602,213.3464,213.0398,213.0685,14289.0
2023-04-25 15:40:00,222.37,222.53,222.31,222.44,22089.0,213.0398,213.1931,212.9823,213.1069,22089.0
2023-04-25 15:50:00,222.41,222.87,222.38,222.79,77276.0,213.0781,213.5188,213.0494,213.4422,77276.0
2023-04-26 09:30:00,216.51,216.72,212.34,214.78,103404.0,207.4257,207.6269,203.4306,205.7683,103404.0
2023-04-26 09:40:00,215.12,216.45,213.17,213.5,63566.0,206.094,207.3682,204.2258,204.542,63566.0
2023-04-26 09:50:00,213.43,214.08,211.35,212.02,39021.0,204.4749,205.0976,202.4822,203.1241,39021.0
2023-04-26 10:00:00,211.84,211.9,210.18,210.18,41385.0,202.9516,203.0091,201.3613,201.3613,41385.0
2023-04-26 10:10:00,210.24,212.21,210.11,211.13,49889.0,201.4188,203.3061,201.2942,202.2714,49889.0
2023-04-26 10:20:00,211.13,212.19,210.9,211.72,38506.0,202.2714,203.2869,202.0511,202.8367,38506.0
2023-04-26 10:30:00,211.78,213.16,211.51,211.7,49427.0,202.8941,204.2162,202.6355,202.8175,49427.0
2023-04-26 10:40:00,211.66,211.87,211.0,211.08,47124.0,202.7792,202.9804,202.1469,202.2235,47124.0
2023-04-26 10:50:00,211.08,213.28,211.01,212.67,52958.0,202.2235,204.3312,202.1564,203.7468,52958.0
2023-04-26 11:00:00,212.67,213.05,212.54,212.97,32432.0,203.7468,204.1109,203.6223,204.0342,32432.0
2023-04-26 11:10:00,212.97,213.86,212.96,213.57,45697.0,204.0342,204.8869,204.0246,204.609,45697.0
2023-04-26 11:20:00,213.57,214.99,213.57,214.79,65410.0,204.609,205.9695,204.609,205.7778,65410.0
2023-04-26 11:30:00,214.8,215.23,214.66,214.89,32658.0,205.7874,206.1994,205.6533,205.8737,32658.0
2023-04-26 11:40:00,214.89,215.08,214.51,214.89,39082.0,205.8737,206.0557,205.5096,205.8737,39082.0
2023-04-26 11:50:00,214.89,214.89,213.53,214.0,26474.0,205.8737,205.8737,204.5707,205.021,26474.0
2023-04-26 12:00:00,214.0,214.22,213.92,213.99,33940.0,205.021,205.2318,204.9444,205.0114,33940.0
2023-04-26 12:10:00,214.0,214.46,213.86,214.42,25928.0,205.021,205.4617,204.8869,205.4234,25928.0
2023-04-26 12:20:00,214.44,214.46,213.29,213.56,28817.0,205.4425,205.4617,204.3408,204.5995,28817.0
2023-04-26 12:30:00,213.68,214.26,213.64,214.19,11626.0,204.7144,205.2701,204.6761,205.203,11626.0
2023-04-26 12:40:00,214.14,214.14,213.55,213.78,19049.0,205.1551,205.1551,204.5899,204.8102,19049.0
2023-04-26 12:50:00,213.78,213.81,213.51,213.81,16962.0,204.8102,204.839,204.5516,204.839,16962.0
2023-04-26 13:00:00,213.81,214.11,213.39,213.49,27158.0,204.839,205.1264,204.4366,204.5324,27158.0
2023-04-26 13:10:00,213.49,213.51,213.33,213.44,28910.0,204.5324,204.5516,204.3791,204.4845,28910.0
2023-04-26 13:20:00,213.45,213.55,213.15,213.53,55877.0,204.4941,204.5899,204.2067,204.5707,55877.0
2023-04-26 13:30:00,213.51,213.9,213.42,213.61,27874.0,204.5516,204.9252,204.4653,204.6474,27874.0
2023-04-26 13:40:00,213.48,213.49,212.86,212.94,14798.0,204.5228,204.5324,203.9288,204.0055,14798.0
2023-04-26 13:50:00,212.9,213.38,212.7,213.35,40618.0,203.9671,204.427,203.7755,204.3983,40618.0
2023-04-26 14:00:00,213.4,213.61,213.29,213.45,25037.0,204.4462,204.6474,204.3408,204.4941,25037.0
2023-04-26 14:10:00,213.46,213.64,213.38,213.6,18951.0,204.5037,204.6761,204.427,204.6378,18951.0
2023-04-26 14:20:00,213.6,213.75,213.39,213.65,45637.0,204.6378,204.7815,204.4366,204.6857,45637.0
2023-04-26 14:30:00,213.7,213.83,213.63,213.69,29015.0,204.7336,204.8581,204.6665,204.724,29015.0
2023-04-26 14:40:00,213.66,214.05,213.65,214.05,62316.0,204.6953,205.0689,204.6857,205.0689,62316.0
2023-04-26 14:50:00,213.98,214.12,213.79,214.0,35749.0,205.0018,205.136,204.8198,205.021,35749.0
2023-04-26 15:00:00,213.98,214.17,213.78,214.1,24749.0,205.0018,205.1839,204.8102,205.1168,24749.0
2023-04-26 15:10:00,214.09,214.28,213.96,214.01,35191.0,205.1072,205.2892,204.9827,205.0306,35191.0
2023-04-26 15:20:00,214.03,214.28,213.97,214.14,29339.0,205.0497,205.2892,204.9923,205.1551,29339.0
2023-04-26 15:30:00,214.13,214.49,214.12,214.38,55264.0,205.1455,205.4904,205.136,205.3851,55264.0
2023-04-26 15:40:00,214.39,214.4,214.11,214.26,39027.0,205.3946,205.4042,205.1264,205.2701,39027.0
2023-04-26 15:50:00,214.22,215.14,214.19,214.78,166236.0,205.2318,206.1132,205.203,205.7683,166236.0
2023-04-27 09:30:00,215.17,215.17,214.13,214.66,66737.0,206.1419,206.1419,205.1455,205.6533,66737.0
2023-04-27 09:40:00,214.66,215.15,214.63,214.97,22233.0,205.6533,206.1227,205.6246,205.9503,22233.0
2023-04-27 09:50:00,214.97,215.78,214.82,215.78,43791.0,205.9503,206.7263,205.8066,206.7263,43791.0
2023-04-27 10:00:00,215.68,215.76,214.03,214.36,50654.0,206.6305,206.7071,205.0497,205.3659,50654.0
2023-04-27 10:10:00,214.38,215.22,214.35,214.92,29414.0,205.3851,206.1898,205.3563,205.9024,29414.0
2023-04-27 10:20:00,214.9,215.28,214.88,215.17,19314.0,205.8832,206.2473,205.8641,206.1419,19314.0
2023-04-27 10:30:00,215.18,215.24,214.57,215.11,19005.0,206.1515,206.209,205.5671,206.0844,19005.0
2023-04-27 10:40:00,215.08,215.14,214.78,215.02,22017.0,206.0557,206.1132,205.7683,205.9982,22017.0
2023-04-27 10:50:00,214.92,214.97,214.7,214.87,21945.0,205.9024,205.9503,205.6916,205.8545,21945.0
2023-04-27 11:00:00,214.93,214.94,214.43,214.43,13721.0,205.912,205.9216,205.433,205.433,13721.0
2023-04-27 11:10:00,214.45,214.55,214.19,214.41,34745.0,205.4521,205.5479,205.203,205.4138,34745.0
2023-04-27 11:20:00,214.36,214.95,214.28,214.94,36244.0,205.3659,205.9311,205.2892,205.9216,36244.0
2023-04-27 11:30:00,214.99,215.44,214.98,215.18,14676.0,205.9695,206.4006,205.9599,206.1515,14676.0
2023-04-27 11:40:00,215.23,215.71,215.22,215.6,10641.0,206.1994,206.6592,206.1898,206.5539,10641.0
2023-04-27 11:50:00,215.72,215.9,215.68,215.84,11085.0,206.6688,206.8413,206.6305,206.7838,11085.0
2023-04-27 12:00:00,215.89,216.23,215.79,215.82,13431.0,206.8317,207.1574,206.7359,206.7646,13431.0
2023-04-27 12:10:00,215.94,215.94,215.42,215.8,11861.0,206.8796,206.8796,206.3814,206.7455,11861.0
2023-04-27 12:20:00,215.78,215.88,215.6,215.77,8685.0,206.7263,206.8221,206.5539,206.7167,8685.0
2023-04-27 12:30:00,215.83,215.83,215.55,215.57,12018.0,206.7742,206.7742,206.506,206.5251,12018.0
2023-04-27 12:40:00,215.57,215.58,215.16,215.31,4396.0,206.5251,206.5347,206.1323,206.276,4396.0
2023-04-27 12:50:00,215.4,215.58,215.23,215.5,19210.0,206.3623,206.5347,206.1994,206.4581,19210.0
2023-04-27 13:00:00,215.59,215.74,215.32,215.61,6139.0,206.5443,206.688,206.2856,206.5634,6139.0
2023-04-27 13:10:00,215.59,215.67,215.41,215.46,16753.0,206.5443,206.6209,206.3718,206.4197,16753.0
2023-04-27 13:20:00,215.46,215.54,215.19,215.31,11049.0,206.4197,206.4964,206.1611,206.276,11049.0
2023-04-27 13:30:00,215.3,215.78,215.21,215.76,10763.0,206.2664,206.7263,206.1802,206.7071,10763.0
2023-04-27 13:40:00,215.72,215.92,215.65,215.86,10506.0,206.6688,206.8604,206.6018,206.803,10506.0
2023-04-27 13:50:00,215.81,215.98,215.74,215.78,8376.0,206.7551,206.9179,206.688,206.7263,8376.0
2023-04-27 14:00:00,215.71,215.91,215.69,215.91,9722.0,206.6592,206.8509,206.6401,206.8509,9722.0
2023-04-27 14:10:00,215.85,216.11,215.74,216.11,9105.0,206.7934,207.0425,206.688,207.0425,9105.0
2023-04-27 14:20:00,216.14,216.45,216.04,216.45,15248.0,207.0712,207.3682,206.9754,207.3682,15248.0
2023-04-27 14:30:00,216.49,216.74,216.4,216.62,10438.0,207.4065,207.646,207.3203,207.5311,10438.0
2023-04-27 14:40:00,216.56,216.9,216.56,216.75,7204.0,207.4736,207.7993,207.4736,207.6556,7204.0
2023-04-27 14:50:00,216.66,216.84,216.6,216.6,21554.0,207.5694,207.7418,207.5119,207.5119,21554.0
2023-04-27 15:00:00,216.6,216.75,216.4,216.65,20203.0,207.5119,207.6556,207.3203,207.5598,20203.0
2023-04-27 15:10:00,216.65,216.97,216.47,216.87,12093.0,207.5598,207.8664,207.3874,207.7706,12093.0
2023-04-27 15:20:00,216.9,216.91,216.59,216.76,14542.0,207.7993,207.8089,207.5023,207.6652,14542.0
2023-04-27 15:30:00,216.77,216.81,216.42,216.45,43758.0,207.6748,207.7131,207.3395,207.3682,43758.0
2023-04-27 15:40:00,216.45,216.52,215.85,215.85,74954.0,207.3682,207.4353,206.7934,206.7934,74954.0
2023-04-27 15:50:00,215.7,216.01,215.44,215.77,173432.0,206.6497,206.9467,206.4006,206.7167,173432.0
2023-04-28 09:30:00,215.21,216.0,214.92,215.72,43070.0,206.1802,206.9371,205.9024,206.6688,43070.0
2023-04-28 09:40:00,215.98,216.21,215.55,215.95,43115.0,206.9179,207.1383,206.506,206.8892,43115.0
2023-04-28 09:50:00,215.95,216.58,215.6,216.44,59542.0,206.8892,207.4927,206.5539,207.3586,59542.0
2023-04-28 10:00:00,216.39,217.66,216.38,217.66,44163.0,207.3107,208.5274,207.3011,208.5274,44163.0
2023-04-28 10:10:00,217.55,217.55,216.95,217.34,85998.0,208.422,208.422,207.8472,208.2209,85998.0
2023-04-28 10:20:00,217.42,217.69,216.88,217.49,58742.0,208.2975,208.5562,207.7802,208.3646,58742.0
2023-04-28 10:30:00,217.53,217.64,216.5,217.07,34508.0,208.4029,208.5083,207.4161,207.9622,34508.0
2023-04-28 10:40:00,217.06,217.65,217.02,217.56,26582.0,207.9526,208.5178,207.9143,208.4316,26582.0
2023-04-28 10:50:00,217.58,217.76,217.21,217.47,60212.0,208.4508,208.6232,208.0963,208.3454,60212.0
2023-04-28 11:00:00,217.53,217.93,217.38,217.82,26682.0,208.4029,208.7861,208.2592,208.6807,26682.0
2023-04-28 11:10:00,217.92,218.16,217.71,217.89,15881.0,208.7765,209.0064,208.5753,208.7478,15881.0
2023-04-28 11:20:00,217.86,217.93,217.5,217.87,35138.0,208.719,208.7861,208.3741,208.7286,35138.0
2023-04-28 11:30:00,217.82,217.85,217.08,217.32,15386.0,208.6807,208.7095,207.9718,208.2017,15386.0
2023-04-28 11:40:00,217.4,217.68,217.32,217.68,11437.0,208.2783,208.5466,208.2017,208.5466,11437.0
2023-04-28 11:50:00,217.71,217.95,217.71,217.78,8577.0,208.5753,208.8053,208.5753,208.6424,8577.0
2023-04-28 12:00:00,217.77,217.84,217.38,217.4,3721.0,208.6328,208.6999,208.2592,208.2783,3721.0
2023-04-28 12:10:00,217.43,217.62,217.15,217.25,6468.0,208.3071,208.4891,208.0388,208.1346,6468.0
2023-04-28 12:20:00,217.13,217.77,217.13,217.76,8537.0,208.0197,208.6328,208.0197,208.6232,8537.0
2023-04-28 12:30:00,217.71,218.0,217.67,217.86,11066.0,208.5753,208.8532,208.537,208.719,11066.0
2023-04-28 12:40:00,217.91,217.91,217.71,217.76,7427.0,208.7669,208.7669,208.5753,208.6232,7427.0
2023-04-28 12:50:00,217.76,218.39,217.75,218.39,17181.0,208.6232,209.2268,208.6137,209.2268,17181.0
2023-04-28 13:00:00,218.4,218.6,218.02,218.11,31296.0,209.2364,209.428,208.8723,208.9585,31296.0
2023-04-28 13:10:00,218.04,218.52,218.02,218.52,31157.0,208.8915,209.3513,208.8723,209.3513,31157.0
2023-04-28 13:20:00,218.58,218.59,218.19,218.19,23441.0,209.4088,209.4184,209.0352,209.0352,23441.0
2023-04-28 13:30:00,218.22,218.33,217.7,217.72,11851.0,209.0639,209.1693,208.5657,208.5849,11851.0
2023-04-28 13:40:00,217.75,217.75,217.29,217.3,28299.0,208.6137,208.6137,208.173,208.1825,28299.0
2023-04-28 13:50:00,217.39,217.39,217.13,217.28,13176.0,208.2688,208.2688,208.0197,208.1634,13176.0
2023-04-28 14:00:00,217.27,217.78,217.23,217.71,19871.0,208.1538,208.6424,208.1155,208.5753,19871.0
2023-04-28 14:10:00,217.67,217.78,217.34,217.69,16316.0,208.537,208.6424,208.2209,208.5562,16316.0
2023-04-28 14:20:00,217.73,217.9,217.47,217.51,10116.0,208.5945,208.7574,208.3454,208.3837,10116.0
2023-04-28 14:30:00,217.55,217.6,217.28,217.38,18777.0,208.422,208.4699,208.1634,208.2592,18777.0
2023-04-28 14:40:00,217.44,217.48,217.14,217.15,14310.0,208.3167,208.355,208.0292,208.0388,14310.0
2023-04-28 14:50:00,217.14,217.58,217.14,217.58,12845.0,208.0292,208.4508,208.0292,208.4508,12845.0
2023-04-28 15:00:00,217.59,217.64,217.42,217.45,13538.0,208.4604,208.5083,208.2975,208.3262,13538.0
2023-04-28 15:10:00,217.42,217.71,217.32,217.66,19789.0,208.2975,208.5753,208.2017,208.5274,19789.0
2023-04-28 15:20:00,217.66,217.76,217.47,217.56,25512.0,208.5274,208.6232,208.3454,208.4316,25512.0
2023-04-28 15:30:00,217.6,217.68,217.41,217.53,50918.0,208.4699,208.5466,208.2879,208.4029,50918.0
2023-04-28 15:40:00,217.55,217.85,217.5,217.71,43965.0,208.422,208.7095,208.3741,208.5753,43965.0
2023-04-28 15:50:00,217.65,218.39,217.62,218.34,126562.0,208.5178,209.2268,208.4891,209.1789,126562.0
2023-05-01 09:30:00,218.05,218.84,218.0,218.68,18404.0,208.9011,209.6579,208.8532,209.5046,18404.0
2023-05-01 09:40:00,218.73,219.39,218.64,219.02,14487.0,209.5525,210.1848,209.4663,209.8304,14487.0
2023-05-01 09:50:00,218.97,219.01,218.28,219.01,13312.0,209.7825,209.8208,209.1214,209.8208,13312.0
2023-05-01 10:00:00,219.05,219.06,218.65,218.71,4809.0,209.8591,209.8687,209.4759,209.5334,4809.0
2023-05-01 10:10:00,218.8,219.63,218.6,219.63,11527.0,209.6196,210.4148,209.428,210.4148,11527.0
2023-05-01 10:20:00,219.64,219.99,219.54,219.89,14176.0,210.4244,210.7597,210.3285,210.6639,14176.0
2023-05-01 10:30:00,219.91,220.13,219.82,219.99,19848.0,210.683,210.8938,210.5968,210.7597,19848.0
2023-05-01 10:40:00,220.03,220.41,219.83,220.41,12557.0,210.798,211.162,210.6064,211.162,12557.0
2023-05-01 10:50:00,220.39,220.39,219.84,219.96,8604.0,211.1429,211.1429,210.616,210.7309,8604.0
2023-05-01 11:00:00,219.94,220.2,219.94,220.17,2747.0,210.7118,210.9609,210.7118,210.9321,2747.0
2023-05-01 11:10:00,220.24,220.3,220.0,220.17,3743.0,210.9992,211.0567,210.7692,210.9321,3743.0
2023-05-01 11:20:00,220.17,220.26,220.0,220.25,5817.0,210.9321,211.0183,210.7692,211.0088,5817.0
2023-05-01 11:30:00,220.15,220.29,220.15,220.2,4566.0,210.913,211.0471,210.913,210.9609,4566.0
2023-05-01 11:40:00,220.2,220.2,219.94,220.05,5824.0,210.9609,210.9609,210.7118,210.8171,5824.0
2023-05-01 11:50:00,220.05,220.09,219.9,220.05,5831.0,210.8171,210.8555,210.6734,210.8171,5831.0
2023-05-01 12:00:00,220.14,220.17,219.9,219.94,3715.0,210.9034,210.9321,210.6734,210.7118,3715.0
2023-05-01 12:10:00,219.97,220.08,219.9,219.97,204428.0,210.7405,210.8459,210.6734,210.7405,204428.0
2023-05-01 12:20:00,219.92,220.21,219.9,220.09,244332.0,210.6926,210.9704,210.6734,210.8555,244332.0
2023-05-01 12:30:00,220.04,220.42,220.02,220.41,8534.0,210.8076,211.1716,210.7884,211.162,8534.0
2023-05-01 12:40:00,220.4,220.41,219.94,220.0,81486.0,211.1525,211.162,210.7118,210.7692,81486.0
2023-05-01 12:50:00,220.0,220.04,219.83,219.86,27119.0,210.7692,210.8076,210.6064,210.6351,27119.0
2023-05-01 13:00:00,219.87,220.05,219.86,220.0,31271.0,210.6447,210.8171,210.6351,210.7692,31271.0
2023-05-01 13:10:00,220.0,220.03,219.84,219.95,25514.0,210.7692,210.798,210.616,210.7213,25514.0
2023-05-01 13:20:00,219.95,219.99,219.64,219.64,10176.0,210.7213,210.7597,210.4244,210.4244,10176.0
2023-05-01 13:30:00,219.59,219.6,219.09,219.12,24755.0,210.3764,210.386,209.8974,209.9262,24755.0
2023-05-01 13:40:00,219.1,219.51,219.1,219.44,21788.0,209.907,210.2998,209.907,210.2327,21788.0
2023-05-01 13:50:00,219.49,219.49,219.09,219.19,7479.0,210.2806,210.2806,209.8974,209.9932,7479.0
2023-05-01 14:00:00,219.18,219.28,218.82,218.9,8018.0,209.9837,210.0795,209.6388,209.7154,8018.0
2023-05-01 14:10:00,218.85,218.85,218.43,218.61,12108.0,209.6675,209.6675,209.2651,209.4376,12108.0
2023-05-01 14:20:00,218.59,218.73,218.59,218.71,9351.0,209.4184,209.5525,209.4184,209.5334,9351.0
2023-05-01 14:30:00,218.76,218.87,218.2,218.55,49688.0,209.5813,209.6867,209.0448,209.3801,49688.0
2023-05-01 14:40:00,218.56,218.75,218.39,218.68,71254.0,209.3897,209.5717,209.2268,209.5046,71254.0
2023-05-01 14:50:00,218.68,218.81,218.55,218.81,47040.0,209.5046,209.6292,209.3801,209.6292,47040.0
2023-05-01 15:00:00,218.81,218.91,218.44,218.47,13616.0,209.6292,209.725,209.2747,209.3034,13616.0
2023-05-01 15:10:00,218.43,218.61,218.43,218.53,22864.0,209.2651,209.4376,209.2651,209.3609,22864.0
2023-05-01 15:20:00,218.54,218.75,218.54,218.62,27594.0,209.3705,209.5717,209.3705,209.4471,27594.0
2023-05-01 15:30:00,218.62,218.81,218.46,218.52,28768.0,209.4471,209.6292,209.2939,209.3513,28768.0
2023-05-01 15:40:00,218.51,218.84,218.51,218.54,48347.0,209.3418,209.6579,209.3418,209.3705,48347.0
2023-05-01 15:50:00,218.57,218.59,218.06,218.08,93615.0,209.3992,209.4184,208.9106,208.9298,93615.0
2023-05-02 09:30:00,217.55,217.55,215.02,215.55,33557.0,208.422,208.422,205.9982,206.506,33557.0
2023-05-02 09:40:00,215.69,215.69,215.05,215.34,29940.0,206.6401,206.6401,206.0269,206.3048,29940.0
2023-05-02 09:50:00,215.34,215.34,214.22,214.23,56335.0,206.3048,206.3048,205.2318,205.2413,56335.0
2023-05-02 10:00:00,214.41,214.9,214.4,214.9,48216.0,205.4138,205.8832,205.4042,205.8832,48216.0
2023-05-02 10:10:00,214.87,215.03,214.39,215.03,33662.0,205.8545,206.0078,205.3946,206.0078,33662.0
2023-05-02 10:20:00,215.08,215.08,214.1,214.26,61610.0,206.0557,206.0557,205.1168,205.2701,61610.0
2023-05-02 10:30:00,214.4,214.46,213.57,213.73,49627.0,205.4042,205.4617,204.609,204.7623,49627.0
2023-05-02 10:40:00,213.78,213.83,213.05,213.47,13697.0,204.8102,204.8581,204.1109,204.5132,13697.0
2023-05-02 10:50:00,213.56,213.67,213.13,213.29,12438.0,204.5995,204.7048,204.1875,204.3408,12438.0
2023-05-02 11:00:00,213.37,213.37,212.14,212.14,15676.0,204.4174,204.4174,203.239,203.239,15676.0
2023-05-02 11:10:00,212.22,212.61,212.15,212.46,32818.0,203.3157,203.6893,203.2486,203.5456,32818.0
2023-05-02 11:20:00,212.46,212.7,212.24,212.53,34489.0,203.5456,203.7755,203.3348,203.6127,34489.0
2023-05-02 11:30:00,212.56,212.59,211.89,212.51,29284.0,203.6414,203.6702,202.9995,203.5935,29284.0
2023-05-02 11:40:00,212.64,213.05,212.58,212.84,16139.0,203.7181,204.1109,203.6606,203.9097,16139.0
2023-05-02 11:50:00,212.81,212.93,212.46,212.86,28333.0,203.8809,203.9959,203.5456,203.9288,28333.0
2023-05-02 12:00:00,212.92,213.28,212.46,213.16,18532.0,203.9863,204.3312,203.5456,204.2162,18532.0
2023-05-02 12:10:00,213.21,213.66,213.07,213.66,35012.0,204.2641,204.6953,204.13,204.6953,35012.0
2023-05-02 12:20:00,213.7,213.98,213.43,213.81,25607.0,204.7336,205.0018,204.4749,204.839,25607.0
2023-05-02 12:30:00,213.81,213.81,212.86,212.9,13881.0,204.839,204.839,203.9288,203.9671,13881.0
2023-05-02 12:40:00,212.98,213.76,212.89,213.66,16123.0,204.0438,204.7911,203.9576,204.6953,16123.0
2023-05-02 12:50:00,213.73,214.12,213.73,214.07,37221.0,204.7623,205.136,204.7623,205.0881,37221.0
2023-05-02 13:00:00,214.08,214.21,213.92,214.19,19454.0,205.0976,205.2222,204.9444,205.203,19454.0
2023-05-02 13:10:00,214.14,214.29,213.82,213.82,15832.0,205.1551,205.2988,204.8485,204.8485,15832.0
2023-05-02 13:20:00,213.89,214.37,213.83,214.37,54205.0,204.9156,205.3755,204.8581,205.3755,54205.0
2023-05-02 13:30:00,214.38,214.39,214.04,214.21,45636.0,205.3851,205.3946,205.0593,205.2222,45636.0
2023-05-02 13:40:00,214.21,214.42,214.21,214.39,71257.0,205.2222,205.4234,205.2222,205.3946,71257.0
2023-05-02 13:50:00,214.42,214.75,214.25,214.42,131477.0,205.4234,205.7395,205.2605,205.4234,131477.0
2023-05-02 14:00:00,214.37,214.4,213.82,214.2,60630.0,205.3755,205.4042,204.8485,205.2126,60630.0
2023-05-02 14:10:00,214.23,214.43,214.15,214.31,13681.0,205.2413,205.433,205.1647,205.318,13681.0
2023-05-02 14:20:00,214.31,214.43,214.0,214.25,35866.0,205.318,205.433,205.021,205.2605,35866.0
2023-05-02 14:30:00,214.18,214.28,214.09,214.2,14469.0,205.1934,205.2892,205.1072,205.2126,14469.0
2023-05-02 14:40:00,214.19,214.2,213.86,213.89,38411.0,205.203,205.2126,204.8869,204.9156,38411.0
2023-05-02 14:50:00,213.9,213.99,213.73,213.73,17930.0,204.9252,205.0114,204.7623,204.7623,17930.0
2023-05-02 15:00:00,213.72,213.76,213.26,213.28,18553.0,204.7527,204.7911,204.312,204.3312,18553.0
2023-05-02 15:10:00,213.29,213.44,213.2,213.24,64551.0,204.3408,204.4845,204.2546,204.2929,64551.0
2023-05-02 15:20:00,213.25,213.96,213.24,213.58,68842.0,204.3025,204.9827,204.2929,204.6186,68842.0
2023-05-02 15:30:00,213.58,214.06,213.56,214.02,64757.0,204.6186,205.0785,204.5995,205.0402,64757.0
2023-05-02 15:40:00,214.01,214.04,213.47,213.75,81664.0,205.0306,205.0593,204.5132,204.7815,81664.0
2023-05-02 15:50:00,213.69,213.83,212.93,213.01,169778.0,204.724,204.8581,203.9959,204.0725,169778.0
2023-05-03 09:30:00,213.25,213.77,212.62,212.85,25505.0,204.3025,204.8006,203.6989,203.9192,25505.0
2023-05-03 09:40:00,212.86,212.94,211.96,212.15,16780.0,203.9288,204.0055,203.0666,203.2486,16780.0
2023-05-03 09:50:00,212.21,212.75,212.21,212.55,13085.0,203.3061,203.8234,203.3061,203.6318,13085.0
2023-05-03 10:00:00,212.61,212.84,212.46,212.62,10945.0,203.6893,203.9097,203.5456,203.6989,10945.0
2023-05-03 10:10:00,212.7,212.88,211.85,212.17,12474.0,203.7755,203.948,202.9612,203.2678,12474.0
2023-05-03 10:20:00,212.01,212.64,211.98,212.51,6294.0,203.1145,203.7181,203.0857,203.5935,6294.0
2023-05-03 10:30:00,212.41,212.6,212.2,212.21,7610.0,203.4977,203.6797,203.2965,203.3061,7610.0
2023-05-03 10:40:00,212.22,212.25,211.7,211.71,7883.0,203.3157,203.3444,202.8175,202.8271,7883.0
2023-05-03 10:50:00,211.75,211.94,211.58,211.79,16838.0,202.8654,203.0474,202.7025,202.9037,16838.0
2023-05-03 11:00:00,211.72,211.94,211.3,211.3,9201.0,202.8367,203.0474,202.4343,202.4343,9201.0
2023-05-03 11:10:00,211.3,211.55,211.22,211.47,8134.0,202.4343,202.6738,202.3576,202.5971,8134.0
2023-05-03 11:20:00,211.41,211.62,211.18,211.56,14397.0,202.5397,202.7409,202.3193,202.6834,14397.0
2023-05-03 11:30:00,211.61,212.1,211.59,211.91,6207.0,202.7313,203.2007,202.7121,203.0187,6207.0
2023-05-03 11:40:00,211.84,211.87,211.57,211.65,10807.0,202.9516,202.9804,202.693,202.7696,10807.0
2023-05-03 11:50:00,211.57,211.72,211.5,211.68,7668.0,202.693,202.8367,202.6259,202.7983,7668.0
2023-05-03 12:00:00,211.68,212.23,211.62,212.23,10876.0,202.7983,203.3253,202.7409,203.3253,10876.0
2023-05-03 12:10:00,212.38,212.38,212.14,212.15,11290.0,203.469,203.469,203.239,203.2486,11290.0
2023-05-03 12:20:00,212.15,212.35,212.14,212.29,9520.0,203.2486,203.4402,203.239,203.3827,9520.0
2023-05-03 12:30:00,212.31,212.43,211.96,212.18,6921.0,203.4019,203.5169,203.0666,203.2774,6921.0
2023-05-03 12:40:00,212.14,212.22,212.0,212.15,11157.0,203.239,203.3157,203.1049,203.2486,11157.0
2023-05-03 12:50:00,212.15,212.5,212.08,212.44,17132.0,203.2486,203.5839,203.1816,203.5264,17132.0
2023-05-03 13:00:00,212.51,212.84,212.5,212.75,10281.0,203.5935,203.9097,203.5839,203.8234,10281.0
2023-05-03 13:10:00,212.8,212.98,212.8,212.95,7271.0,203.8713,204.0438,203.8713,204.015,7271.0
2023-05-03 13:20:00,212.98,213.22,212.79,213.12,9729.0,204.0438,204.2737,203.8618,204.1779,9729.0
2023-05-03 13:30:00,213.18,213.31,212.61,212.8,7743.0,204.2354,204.3599,203.6893,203.8713,7743.0
2023-05-03 13:40:00,212.8,212.95,212.59,212.71,5724.0,203.8713,204.015,203.6702,203.7851,5724.0
2023-05-03 13:50:00,212.72,212.8,212.52,212.52,6242.0,203.7947,203.8713,203.6031,203.6031,6242.0
2023-05-03 14:00:00,212.52,213.1,212.13,212.27,7593.0,203.6031,204.1588,203.2295,203.3636,7593.0
2023-05-03 14:10:00,212.15,212.59,212.1,212.58,8061.0,203.2486,203.6702,203.2007,203.6606,8061.0
2023-05-03 14:20:00,212.49,212.7,212.38,212.49,12238.0,203.5744,203.7755,203.469,203.5744,12238.0
2023-05-03 14:30:00,212.44,212.49,211.32,212.01,26792.0,203.5264,203.5744,202.4534,203.1145,26792.0
2023-05-03 14:40:00,212.13,212.62,211.69,211.94,10291.0,203.2295,203.6989,202.8079,203.0474,10291.0
2023-05-03 14:50:00,211.99,212.34,211.49,211.93,14734.0,203.0953,203.4306,202.6163,203.0378,14734.0
2023-05-03 15:00:00,212.05,212.46,211.52,211.52,18266.0,203.1528,203.5456,202.645,202.645,18266.0
2023-05-03 15:10:00,211.55,211.55,210.7,210.98,34446.0,202.6738,202.6738,201.8595,202.1277,34446.0
2023-05-03 15:20:00,210.95,211.1,210.32,210.4,19975.0,202.099,202.2427,201.4954,201.572,19975.0
2023-05-03 15:30:00,210.33,210.52,210.09,210.52,28506.0,201.505,201.687,201.275,201.687,28506.0
2023-05-03 15:40:00,210.45,210.64,210.3,210.33,36837.0,201.6199,201.802,201.4762,201.505,36837.0
2023-05-03 15:50:00,210.25,210.36,209.71,209.97,130449.0,201.4283,201.5337,200.911,201.1601,130449.0
2023-05-04 09:30:00,209.52,209.62,207.7,207.7,31679.0,200.729,200.8248,198.9853,198.9853,31679.0
2023-05-04 09:40:00,207.71,207.71,206.72,206.93,20110.0,198.9949,198.9949,198.0464,198.2476,20110.0
2023-05-04 09:50:00,206.98,207.25,206.57,206.9,14915.0,198.2955,198.5542,197.9027,198.2189,14915.0
2023-05-04 10:00:00,206.89,207.09,206.31,206.44,11986.0,198.2093,198.4009,197.6537,197.7782,11986.0
2023-05-04 10:10:00,206.52,207.22,206.34,206.64,18725.0,197.8548,198.5255,197.6824,197.9698,18725.0
2023-05-04 10:20:00,206.61,206.61,205.6,205.7,11554.0,197.9411,197.9411,196.9734,197.0692,11554.0
2023-05-04 10:30:00,205.75,206.17,205.4,205.5,11256.0,197.1171,197.5195,196.7818,196.8776,11256.0
2023-05-04 10:40:00,205.56,206.3,205.55,206.12,27905.0,196.9351,197.6441,196.9255,197.4716,27905.0
2023-05-04 10:50:00,206.14,206.36,205.72,205.99,15295.0,197.4908,197.7016,197.0884,197.3471,15295.0
2023-05-04 11:00:00,205.96,206.88,205.76,206.87,15949.0,197.3183,198.1997,197.1267,198.1902,15949.0
2023-05-04 11:10:00,206.96,207.04,206.52,206.52,13991.0,198.2764,198.353,197.8548,197.8548,13991.0
2023-05-04 11:20:00,206.66,207.34,206.52,206.93,20785.0,197.989,198.6404,197.8548,198.2476,20785.0
2023-05-04 11:30:00,206.95,206.95,205.92,206.21,8143.0,198.2668,198.2668,197.28,197.5578,8143.0
2023-05-04 11:40:00,206.18,206.33,206.01,206.01,6099.0,197.5291,197.6728,197.3662,197.3662,6099.0
2023-05-04 11:50:00,206.01,206.19,205.87,206.06,8328.0,197.3662,197.5387,197.2321,197.4141,8328.0
2023-05-04 12:00:00,206.08,206.17,205.8,206.07,10660.0,197.4333,197.5195,197.165,197.4237,10660.0
2023-05-04 12:10:00,206.11,206.68,205.98,206.57,5485.0,197.462,198.0081,197.3375,197.9027,5485.0
2023-05-04 12:20:00,206.62,207.18,206.62,207.18,7925.0,197.9506,198.4871,197.9506,198.4871,7925.0
2023-05-04 12:30:00,207.17,207.41,206.85,207.41,12577.0,198.4776,198.7075,198.171,198.7075,12577.0
2023-05-04 12:40:00,207.47,207.52,207.08,207.32,10377.0,198.765,198.8129,198.3913,198.6213,10377.0
2023-05-04 12:50:00,207.5,207.86,207.37,207.78,8490.0,198.7937,199.1386,198.6692,199.062,8490.0
2023-05-04 13:00:00,207.78,207.99,207.71,207.82,6691.0,199.062,199.2632,198.9949,199.1003,6691.0
2023-05-04 13:10:00,207.96,208.23,207.88,208.19,6364.0,199.2344,199.4931,199.1578,199.4548,6364.0
2023-05-04 13:20:00,208.24,208.74,208.23,208.45,12430.0,199.5027,199.9817,199.4931,199.7039,12430.0
2023-05-04 13:30:00,208.37,208.74,208.37,208.58,13196.0,199.6272,199.9817,199.6272,199.8284,13196.0
2023-05-04 13:40:00,208.55,208.57,207.95,208.08,12233.0,199.7997,199.8188,199.2248,199.3494,12233.0
2023-05-04 13:50:00,208.06,208.36,207.93,208.2,11726.0,199.3302,199.6176,199.2057,199.4644,11726.0
2023-05-04 14:00:00,208.39,208.5,208.09,208.49,10521.0,199.6464,199.7518,199.359,199.7422,10521.0
2023-05-04 14:10:00,208.43,208.7,208.42,208.55,13020.0,199.6847,199.9434,199.6751,199.7997,13020.0
2023-05-04 14:20:00,208.7,208.79,208.48,208.53,10615.0,199.9434,200.0296,199.7326,199.7805,10615.0
2023-05-04 14:30:00,208.48,208.58,208.17,208.26,15144.0,199.7326,199.8284,199.4356,199.5218,15144.0
2023-05-04 14:40:00,208.27,208.41,208.18,208.25,7946.0,199.5314,199.6655,199.4452,199.5123,7946.0
2023-05-04 14:50:00,208.24,209.0,208.16,209.0,34750.0,199.5027,200.2308,199.426,200.2308,34750.0
2023-05-04 15:00:00,209.09,209.66,209.09,209.49,19834.0,200.317,200.8631,200.317,200.7002,19834.0
2023-05-04 15:10:00,209.47,209.55,208.97,209.08,20187.0,200.6811,200.7577,200.202,200.3074,20187.0
2023-05-04 15:20:00,209.07,209.57,209.07,209.5,30057.0,200.2978,200.7769,200.2978,200.7098,30057.0
2023-05-04 15:30:00,209.5,209.84,209.47,209.68,54603.0,200.7098,201.0355,200.6811,200.8823,54603.0
2023-05-04 15:40:00,209.61,209.62,208.73,209.14,37940.0,200.8152,200.8248,199.9721,200.3649,37940.0
2023-05-04 15:50:00,209.14,209.14,208.53,208.88,128121.0,200.3649,200.3649,199.7805,200.1158,128121.0
2023-05-05 09:30:00,209.23,210.0,209.01,209.92,52702.0,200.4511,201.1888,200.2404,201.1122,52702.0
2023-05-05 09:40:00,209.84,210.7,209.84,210.06,29181.0,201.0355,201.8595,201.0355,201.2463,29181.0
2023-05-05 09:50:00,210.06,210.33,209.45,210.11,12567.0,201.2463,201.505,200.6619,201.2942,12567.0
2023-05-05 10:00:00,210.25,210.46,210.04,210.44,9960.0,201.4283,201.6295,201.2271,201.6104,9960.0
2023-05-05 10:10:00,210.39,210.8,210.23,210.39,14529.0,201.5625,201.9553,201.4092,201.5625,14529.0
2023-05-05 10:20:00,210.4,210.69,210.24,210.32,12243.0,201.572,201.8499,201.4188,201.4954,12243.0
2023-05-05 10:30:00,210.63,210.85,210.48,210.85,9945.0,201.7924,202.0032,201.6487,202.0032,9945.0
2023-05-05 10:40:00,210.9,211.1,210.84,211.05,5523.0,202.0511,202.2427,201.9936,202.1948,5523.0
2023-05-05 10:50:00,211.02,211.47,211.0,211.1,11691.0,202.166,202.5971,202.1469,202.2427,11691.0
2023-05-05 11:00:00,211.16,211.31,210.8,210.8,5961.0,202.3002,202.4439,201.9553,201.9553,5961.0
2023-05-05 11:10:00,210.8,211.2,210.8,210.84,7072.0,201.9553,202.3385,201.9553,201.9936,7072.0
2023-05-05 11:20:00,210.89,211.12,210.69,211.05,5818.0,202.0415,202.2618,201.8499,202.1948,5818.0
2023-05-05 11:30:00,211.09,211.09,210.46,210.5,5209.0,202.2331,202.2331,201.6295,201.6678,5209.0
2023-05-05 11:40:00,210.46,210.47,210.13,210.45,4619.0,201.6295,201.6391,201.3134,201.6199,4619.0
2023-05-05 11:50:00,210.44,210.69,210.3,210.69,6818.0,201.6104,201.8499,201.4762,201.8499,6818.0
2023-05-05 12:00:00,210.64,210.64,210.32,210.51,4772.0,201.802,201.802,201.4954,201.6774,4772.0
2023-05-05 12:10:00,210.47,210.62,210.33,210.44,10768.0,201.6391,201.7828,201.505,201.6104,10768.0
2023-05-05 12:20:00,210.41,210.93,210.41,210.8,11084.0,201.5816,202.0798,201.5816,201.9553,11084.0
2023-05-05 12:30:00,210.75,210.84,210.69,210.75,7284.0,201.9074,201.9936,201.8499,201.9074,7284.0
2023-05-05 12:40:00,210.73,210.77,210.37,210.37,9228.0,201.8882,201.9265,201.5433,201.5433,9228.0
2023-05-05 12:50:00,210.38,210.73,210.26,210.56,17241.0,201.5529,201.8882,201.4379,201.7253,17241.0
2023-05-05 13:00:00,210.64,210.94,210.59,210.78,10056.0,201.802,202.0894,201.7541,201.9361,10056.0
2023-05-05 13:10:00,210.75,210.9,210.72,210.85,7633.0,201.9074,202.0511,201.8786,202.0032,7633.0
2023-05-05 13:20:00,210.86,211.16,210.84,211.11,11647.0,202.0127,202.3002,201.9936,202.2523,11647.0
2023-05-05 13:30:00,211.17,211.36,211.11,211.31,13607.0,202.3097,202.4918,202.2523,202.4439,13607.0
2023-05-05 13:40:00,211.33,211.44,211.3,211.31,10801.0,202.463,202.5684,202.4343,202.4439,10801.0
2023-05-05 13:50:00,211.36,211.48,211.32,211.47,11667.0,202.4918,202.6067,202.4534,202.5971,11667.0
2023-05-05 14:00:00,211.51,212.07,211.51,212.05,19611.0,202.6355,203.172,202.6355,203.1528,19611.0
2023-05-05 14:10:00,212.12,212.31,211.87,211.87,17743.0,203.2199,203.4019,202.9804,202.9804,17743.0
2023-05-05 14:20:00,211.84,212.0,211.72,211.84,9613.0,202.9516,203.1049,202.8367,202.9516,9613.0
2023-05-05 14:30:00,211.88,212.35,211.83,212.29,6378.0,202.9899,203.4402,202.942,203.3827,6378.0
2023-05-05 14:40:00,212.32,212.39,212.25,212.34,5422.0,203.4115,203.4785,203.3444,203.4306,5422.0
2023-05-05 14:50:00,212.29,212.51,212.2,212.2,8220.0,203.3827,203.5935,203.2965,203.2965,8220.0
2023-05-05 15:00:00,212.33,212.49,212.26,212.33,7334.0,203.4211,203.5744,203.354,203.4211,7334.0
2023-05-05 15:10:00,212.32,212.42,212.03,212.07,9227.0,203.4115,203.5073,203.1337,203.172,9227.0
2023-05-05 15:20:00,212.09,212.14,211.6,211.81,16943.0,203.1911,203.239,202.7217,202.9229,16943.0
2023-05-05 15:30:00,211.75,211.78,211.63,211.7,9332.0,202.8654,202.8941,202.7504,202.8175,9332.0
2023-05-05 15:40:00,211.69,211.89,211.61,211.81,18656.0,202.8079,202.9995,202.7313,202.9229,18656.0
2023-05-05 15:50:00,211.79,212.0,211.48,211.92,81275.0,202.9037,203.1049,202.6067,203.0283,81275.0
2023-05-08 09:30:00,212.91,213.04,211.64,212.28,16765.0,203.9767,204.1013,202.76,203.3732,16765.0
2023-05-08 09:40:00,212.39,212.47,211.81,212.29,6959.0,203.4785,203.5552,202.9229,203.3827,6959.0
2023-05-08 09:50:00,212.2,212.31,211.93,212.31,3923.0,203.2965,203.4019,203.0378,203.4019,3923.0
2023-05-08 10:00:00,212.38,212.4,212.02,212.12,7052.0,203.469,203.4881,203.1241,203.2199,7052.0
2023-05-08 10:10:00,211.99,212.3,211.99,212.19,4217.0,203.0953,203.3923,203.0953,203.2869,4217.0
2023-05-08 10:20:00,212.28,212.28,211.76,211.81,5438.0,203.3732,203.3732,202.875,202.9229,5438.0
2023-05-08 10:30:00,211.9,211.97,211.75,211.8,3940.0,203.0091,203.0762,202.8654,202.9133,3940.0
2023-05-08 10:40:00,211.75,211.94,211.6,211.6,3627.0,202.8654,203.0474,202.7217,202.7217,3627.0
2023-05-08 10:50:00,211.65,211.73,211.27,211.32,7687.0,202.7696,202.8462,202.4055,202.4534,7687.0
2023-05-08 11:00:00,211.31,211.55,211.25,211.44,8564.0,202.4439,202.6738,202.3864,202.5684,8564.0
2023-05-08 11:10:00,211.43,211.48,210.86,210.89,6497.0,202.5588,202.6067,202.0127,202.0415,6497.0
2023-05-08 11:20:00,210.97,211.01,210.57,210.62,5318.0,202.1181,202.1564,201.7349,201.7828,5318.0
2023-05-08 11:30:00,210.55,210.55,210.27,210.42,7255.0,201.7157,201.7157,201.4475,201.5912,7255.0
2023-05-08 11:40:00,210.43,210.85,210.36,210.85,5504.0,201.6008,202.0032,201.5337,202.0032,5504.0
2023-05-08 11:50:00,210.83,210.91,210.69,210.8,6937.0,201.984,202.0606,201.8499,201.9553,6937.0
2023-05-08 12:00:00,210.86,211.0,210.7,210.76,6222.0,202.0127,202.1469,201.8595,201.9169,6222.0
2023-05-08 12:10:00,210.7,210.7,210.4,210.58,5497.0,201.8595,201.8595,201.572,201.7445,5497.0
2023-05-08 12:20:00,210.63,210.71,210.59,210.64,5680.0,201.7924,201.869,201.7541,201.802,5680.0
2023-05-08 12:30:00,210.72,210.82,210.45,210.51,4437.0,201.8786,201.9744,201.6199,201.6774,4437.0
2023-05-08 12:40:00,210.4,210.52,210.28,210.32,6918.0,201.572,201.687,201.4571,201.4954,6918.0
2023-05-08 12:50:00,210.37,210.69,210.37,210.6,907.0,201.5433,201.8499,201.5433,201.7637,907.0
2023-05-08 13:00:00,210.75,210.75,210.29,210.29,8366.0,201.9074,201.9074,201.4667,201.4667,8366.0
2023-05-08 13:10:00,210.28,210.34,210.08,210.09,3203.0,201.4571,201.5146,201.2655,201.275,3203.0
2023-05-08 13:20:00,210.16,210.46,210.12,210.36,7185.0,201.3421,201.6295,201.3038,201.5337,7185.0
2023-05-08 13:30:00,210.36,210.52,210.36,210.44,8332.0,201.5337,201.687,201.5337,201.6104,8332.0
2023-05-08 13:40:00,210.6,210.81,210.56,210.64,3281.0,201.7637,201.9648,201.7253,201.802,3281.0
2023-05-08 13:50:00,210.59,210.61,210.48,210.6,3953.0,201.7541,201.7732,201.6487,201.7637,3953.0
2023-05-08 14:00:00,210.63,210.72,210.0,210.1,8587.0,201.7924,201.8786,201.1888,201.2846,8587.0
2023-05-08 14:10:00,210.01,210.54,210.01,210.53,6841.0,201.1984,201.7062,201.1984,201.6966,6841.0
2023-05-08 14:20:00,210.55,210.88,210.55,210.88,6053.0,201.7157,202.0319,201.7157,202.0319,6053.0
2023-05-08 14:30:00,210.92,210.97,210.83,210.86,4443.0,202.0702,202.1181,201.984,202.0127,4443.0
2023-05-08 14:40:00,210.69,210.77,210.58,210.62,4679.0,201.8499,201.9265,201.7445,201.7828,4679.0
2023-05-08 14:50:00,210.64,210.64,210.46,210.55,3504.0,201.802,201.802,201.6295,201.7157,3504.0
2023-05-08 15:00:00,210.55,210.58,210.4,210.45,6098.0,201.7157,201.7445,201.572,201.6199,6098.0
2023-05-08 15:10:00,210.41,210.53,210.22,210.48,21105.0,201.5816,201.6966,201.3996,201.6487,21105.0
2023-05-08 15:20:00,210.51,210.62,210.44,210.48,11410.0,201.6774,201.7828,201.6104,201.6487,11410.0
2023-05-08 15:30:00,210.45,210.61,210.42,210.61,11999.0,201.6199,201.7732,201.5912,201.7732,11999.0
2023-05-08 15:40:00,210.61,210.72,210.51,210.51,22724.0,201.7732,201.8786,201.6774,201.6774,22724.0
2023-05-08 15:50:00,210.5,210.74,210.37,210.72,72105.0,201.6678,201.8978,201.5433,201.8786,72105.0
2023-05-09 09:30:00,211.13,211.13,209.45,209.45,31479.0,202.2714,202.2714,200.6619,200.6619,31479.0
2023-05-09 09:40:00,209.87,210.39,209.46,210.39,17138.0,201.0643,201.5625,200.6715,201.5625,17138.0
2023-05-09 09:50:00,210.4,210.7,209.96,210.36,10700.0,201.572,201.8595,201.1505,201.5337,10700.0
2023-05-09 10:00:00,210.36,210.42,209.93,210.25,11886.0,201.5337,201.5912,201.1218,201.4283,11886.0
2023-05-09 10:10:00,210.23,210.73,210.23,210.7,9356.0,201.4092,201.8882,201.4092,201.8595,9356.0
2023-05-09 10:20:00,210.69,210.92,210.46,210.68,10077.0,201.8499,202.0702,201.6295,201.8403,10077.0
2023-05-09 10:30:00,210.73,210.75,210.3,210.47,8877.0,201.8882,201.9074,201.4762,201.6391,8877.0
2023-05-09 10:40:00,210.52,210.67,210.48,210.58,5766.0,201.687,201.8307,201.6487,201.7445,5766.0
2023-05-09 10:50:00,210.5,210.74,210.4,210.53,10747.0,201.6678,201.8978,201.572,201.6966,10747.0
2023-05-09 11:00:00,210.53,211.2,210.53,211.2,7813.0,201.6966,202.3385,201.6966,202.3385,7813.0
2023-05-09 11:10:00,211.21,211.25,210.76,210.89,8624.0,202.3481,202.3864,201.9169,202.0415,8624.0
2023-05-09 11:20:00,210.88,210.89,210.75,210.84,16059.0,202.0319,202.0415,201.9074,201.9936,16059.0
2023-05-09 11:30:00,210.94,211.18,210.88,210.88,3937.0,202.0894,202.3193,202.0319,202.0319,3937.0
2023-05-09 11:40:00,210.72,210.72,210.35,210.45,6136.0,201.8786,201.8786,201.5241,201.6199,6136.0
2023-05-09 11:50:00,210.47,210.56,210.34,210.39,6627.0,201.6391,201.7253,201.5146,201.5625,6627.0
2023-05-09 12:00:00,210.45,210.84,210.42,210.82,4114.0,201.6199,201.9936,201.5912,201.9744,4114.0
2023-05-09 12:10:00,210.91,211.08,210.78,211.03,12551.0,202.0606,202.2235,201.9361,202.1756,12551.0
2023-05-09 12:20:00,211.07,211.1,210.89,210.9,4249.0,202.2139,202.2427,202.0415,202.0511,4249.0
2023-05-09 12:30:00,210.95,211.26,210.95,211.14,9055.0,202.099,202.396,202.099,202.281,9055.0
2023-05-09 12:40:00,211.14,211.15,210.87,211.07,5462.0,202.281,202.2906,202.0223,202.2139,5462.0
2023-05-09 12:50:00,211.12,211.19,211.05,211.15,4393.0,202.2618,202.3289,202.1948,202.2906,4393.0
2023-05-09 13:00:00,211.1,211.26,211.02,211.26,6632.0,202.2427,202.396,202.166,202.396,6632.0
2023-05-09 13:10:00,211.22,211.29,210.79,211.04,8650.0,202.3576,202.4247,201.9457,202.1852,8650.0
2023-05-09 13:20:00,211.04,211.36,211.04,211.3,7349.0,202.1852,202.4918,202.1852,202.4343,7349.0
2023-05-09 13:30:00,211.31,211.48,211.3,211.37,6918.0,202.4439,202.6067,202.4343,202.5013,6918.0
2023-05-09 13:40:00,211.37,211.4,211.11,211.38,9129.0,202.5013,202.5301,202.2523,202.5109,9129.0
2023-05-09 13:50:00,211.4,211.72,211.36,211.67,4419.0,202.5301,202.8367,202.4918,202.7888,4419.0
2023-05-09 14:00:00,211.7,211.75,211.41,211.49,3618.0,202.8175,202.8654,202.5397,202.6163,3618.0
2023-05-09 14:10:00,211.48,211.61,211.44,211.6,5431.0,202.6067,202.7313,202.5684,202.7217,5431.0
2023-05-09 14:20:00,211.55,211.67,211.49,211.61,7285.0,202.6738,202.7888,202.6163,202.7313,7285.0
2023-05-09 14:30:00,211.58,211.59,211.3,211.31,4750.0,202.7025,202.7121,202.4343,202.4439,4750.0
2023-05-09 14:40:00,211.28,211.32,211.21,211.21,4840.0,202.4151,202.4534,202.3481,202.3481,4840.0
2023-05-09 14:50:00,211.23,211.39,211.19,211.34,7682.0,202.3672,202.5205,202.3289,202.4726,7682.0
2023-05-09 15:00:00,211.37,211.56,211.33,211.53,9855.0,202.5013,202.6834,202.463,202.6546,9855.0
2023-05-09 15:10:00,211.47,211.77,211.38,211.56,18322.0,202.5971,202.8846,202.5109,202.6834,18322.0
2023-05-09 15:20:00,211.56,211.79,211.56,211.74,13769.0,202.6834,202.9037,202.6834,202.8558,13769.0
2023-05-09 15:30:00,211.75,211.79,211.71,211.75,20489.0,202.8654,202.9037,202.8271,202.8654,20489.0
2023-05-09 15:40:00,211.73,211.78,211.58,211.76,28257.0,202.8462,202.8941,202.7025,202.875,28257.0
2023-05-09 15:50:00,211.7,211.75,210.92,211.24,97749.0,202.8175,202.8654,202.0702,202.3768,97749.0
2023-05-10 09:30:00,212.0,212.55,211.2,211.2,24722.0,203.1049,203.6318,202.3385,202.3385,24722.0
2023-05-10 09:40:00,211.05,211.12,210.14,210.3,7339.0,202.1948,202.2618,201.323,201.4762,7339.0
2023-05-10 09:50:00,210.33,210.4,209.74,210.4,10541.0,201.505,201.572,200.9397,201.572,10541.0
2023-05-10 10:00:00,210.28,210.86,210.24,210.24,12173.0,201.4571,202.0127,201.4188,201.4188,12173.0
2023-05-10 10:10:00,210.12,210.47,209.76,209.83,15323.0,201.3038,201.6391,200.9589,201.026,15323.0
2023-05-10 10:20:00,209.83,210.15,209.82,209.82,5804.0,201.026,201.3325,201.0164,201.0164,5804.0
2023-05-10 10:30:00,209.79,209.97,209.73,209.81,5938.0,200.9876,201.1601,200.9302,201.0068,5938.0
2023-05-10 10:40:00,209.86,209.92,209.35,209.62,8822.0,201.0547,201.1122,200.5661,200.8248,8822.0
2023-05-10 10:50:00,209.58,209.72,209.38,209.63,10108.0,200.7864,200.9206,200.5948,200.8344,10108.0
2023-05-10 11:00:00,209.68,209.85,209.41,209.85,6902.0,200.8823,201.0451,200.6236,201.0451,6902.0
2023-05-10 11:10:00,209.86,210.05,209.72,209.81,10198.0,201.0547,201.2367,200.9206,201.0068,10198.0
2023-05-10 11:20:00,209.82,209.84,209.41,209.61,17958.0,201.0164,201.0355,200.6236,200.8152,17958.0
2023-05-10 11:30:00,209.66,209.81,209.43,209.61,12518.0,200.8631,201.0068,200.6427,200.8152,12518.0
2023-05-10 11:40:00,209.66,209.98,209.66,209.94,10208.0,200.8631,201.1697,200.8631,201.1313,10208.0
2023-05-10 11:50:00,209.89,209.97,209.69,209.78,16811.0,201.0834,201.1601,200.8918,200.9781,16811.0
2023-05-10 12:00:00,209.82,210.11,209.5,209.53,12502.0,201.0164,201.2942,200.7098,200.7385,12502.0
2023-05-10 12:10:00,209.59,209.87,209.08,209.87,15223.0,200.796,201.0643,200.3074,201.0643,15223.0
2023-05-10 12:20:00,209.92,210.42,209.92,210.31,29266.0,201.1122,201.5912,201.1122,201.4858,29266.0
2023-05-10 12:30:00,210.25,210.25,209.84,209.89,9202.0,201.4283,201.4283,201.0355,201.0834,9202.0
2023-05-10 12:40:00,209.91,210.05,209.56,209.65,6136.0,201.1026,201.2367,200.7673,200.8535,6136.0
2023-05-10 12:50:00,209.7,210.03,209.66,209.76,9696.0,200.9014,201.2176,200.8631,200.9589,9696.0
2023-05-10 13:00:00,209.78,209.93,209.44,209.62,6068.0,200.9781,201.1218,200.6523,200.8248,6068.0
2023-05-10 13:10:00,209.62,209.74,209.46,209.49,7743.0,200.8248,200.9397,200.6715,200.7002,7743.0
2023-05-10 13:20:00,209.55,209.55,209.03,209.09,13769.0,200.7577,200.7577,200.2595,200.317,13769.0
2023-05-10 13:30:00,209.0,209.37,208.93,209.08,30206.0,200.2308,200.5853,200.1637,200.3074,30206.0
2023-05-10 13:40:00,209.08,209.56,209.06,209.56,5826.0,200.3074,200.7673,200.2883,200.7673,5826.0
2023-05-10 13:50:00,209.58,209.6,209.35,209.46,25577.0,200.7864,200.8056,200.5661,200.6715,25577.0
2023-05-10 14:00:00,209.45,209.91,209.4,209.91,10431.0,200.6619,201.1026,200.614,201.1026,10431.0
2023-05-10 14:10:00,209.89,210.0,209.73,209.89,5032.0,201.0834,201.1888,200.9302,201.0834,5032.0
2023-05-10 14:20:00,209.84,209.93,209.56,209.78,6716.0,201.0355,201.1218,200.7673,200.9781,6716.0
2023-05-10 14:30:00,209.8,210.35,209.8,210.34,11419.0,200.9972,201.5241,200.9972,201.5146,11419.0
2023-05-10 14:40:00,210.35,210.63,210.27,210.41,12298.0,201.5241,201.7924,201.4475,201.5816,12298.0
2023-05-10 14:50:00,210.29,210.5,210.19,210.36,7140.0,201.4667,201.6678,201.3709,201.5337,7140.0
2023-05-10 15:00:00,210.36,210.46,210.22,210.39,8471.0,201.5337,201.6295,201.3996,201.5625,8471.0
2023-05-10 15:10:00,210.38,210.41,210.14,210.37,6629.0,201.5529,201.5816,201.323,201.5433,6629.0
2023-05-10 15:20:00,210.39,210.79,210.39,210.68,33610.0,201.5625,201.9457,201.5625,201.8403,33610.0
2023-05-10 15:30:00,210.64,211.05,210.59,210.98,14539.0,201.802,202.1948,201.7541,202.1277,14539.0
2023-05-10 15:40:00,211.01,211.32,210.67,211.1,47579.0,202.1564,202.4534,201.8307,202.2427,47579.0
2023-05-10 15:50:00,210.99,211.68,210.71,211.53,119727.0,202.1373,202.7983,201.869,202.6546,119727.0
2023-05-11 09:30:00,210.1,210.6,209.47,209.83,24885.0,201.2846,201.7637,200.6811,201.026,24885.0
2023-05-11 09:40:00,209.9,209.99,208.12,208.3,23120.0,201.093,201.1792,199.3877,199.5602,23120.0
2023-05-11 09:50:00,208.3,208.36,207.39,207.56,14616.0,199.5602,199.6176,198.6883,198.8512,14616.0
2023-05-11 10:00:00,207.53,207.57,207.1,207.32,28952.0,198.8225,198.8608,198.4105,198.6213,28952.0
2023-05-11 10:10:00,207.28,207.51,206.69,207.01,25833.0,198.583,198.8033,198.0177,198.3243,25833.0
2023-05-11 10:20:00,206.95,207.42,206.56,207.42,17913.0,198.2668,198.7171,197.8932,198.7171,17913.0
2023-05-11 10:30:00,207.47,207.83,207.24,207.62,22278.0,198.765,199.1099,198.5446,198.9087,22278.0
2023-05-11 10:40:00,207.66,207.99,207.62,207.84,12777.0,198.947,199.2632,198.9087,199.1195,12777.0
2023-05-11 10:50:00,207.91,207.99,207.51,207.66,13532.0,199.1865,199.2632,198.8033,198.947,13532.0
2023-05-11 11:00:00,207.66,208.11,207.48,207.64,16724.0,198.947,199.3781,198.7746,198.9278,16724.0
2023-05-11 11:10:00,207.67,207.67,207.34,207.57,5736.0,198.9566,198.9566,198.6404,198.8608,5736.0
2023-05-11 11:20:00,207.57,207.89,207.49,207.81,11369.0,198.8608,199.1674,198.7841,199.0907,11369.0
2023-05-11 11:30:00,207.96,208.08,207.79,207.79,4248.0,199.2344,199.3494,199.0716,199.0716,4248.0
2023-05-11 11:40:00,207.77,208.17,207.74,207.93,15783.0,199.0524,199.4356,199.0237,199.2057,15783.0
2023-05-11 11:50:00,207.92,208.09,207.77,207.89,9078.0,199.1961,199.359,199.0524,199.1674,9078.0
2023-05-11 12:00:00,207.94,208.29,207.88,208.19,29009.0,199.2153,199.5506,199.1578,199.4548,29009.0
2023-05-11 12:10:00,208.19,208.3,208.03,208.11,14308.0,199.4548,199.5602,199.3015,199.3781,14308.0
2023-05-11 12:20:00,208.19,208.39,208.02,208.18,9673.0,199.4548,199.6464,199.2919,199.4452,9673.0
2023-05-11 12:30:00,208.18,208.18,207.96,208.06,9799.0,199.4452,199.4452,199.2344,199.3302,9799.0
2023-05-11 12:40:00,208.03,208.12,207.94,208.07,7989.0,199.3015,199.3877,199.2153,199.3398,7989.0
2023-05-11 12:50:00,208.04,208.07,207.65,208.0,29338.0,199.3111,199.3398,198.9374,199.2727,29338.0
2023-05-11 13:00:00,207.95,207.95,207.37,207.43,17999.0,199.2248,199.2248,198.6692,198.7267,17999.0
2023-05-11 13:10:00,207.39,207.63,207.24,207.63,11067.0,198.6883,198.9183,198.5446,198.9183,11067.0
2023-05-11 13:20:00,207.65,207.75,207.16,207.22,15309.0,198.9374,199.0332,198.468,198.5255,15309.0
2023-05-11 13:30:00,207.28,207.66,207.16,207.66,8968.0,198.583,198.947,198.468,198.947,8968.0
2023-05-11 13:40:00,207.69,207.69,206.93,206.93,11229.0,198.9757,198.9757,198.2476,198.2476,11229.0
2023-05-11 13:50:00,206.9,207.37,206.86,207.37,13538.0,198.2189,198.6692,198.1806,198.6692,13538.0
2023-05-11 14:00:00,207.39,207.43,207.19,207.29,8114.0,198.6883,198.7267,198.4967,198.5925,8114.0
2023-05-11 14:10:00,207.3,207.3,207.02,207.05,11152.0,198.6021,198.6021,198.3339,198.3626,11152.0
2023-05-11 14:20:00,207.0,207.55,206.87,207.49,11414.0,198.3147,198.8416,198.1902,198.7841,11414.0
2023-05-11 14:30:00,207.54,207.71,207.47,207.69,9743.0,198.832,198.9949,198.765,198.9757,9743.0
2023-05-11 14:40:00,207.69,207.9,207.6,207.9,9561.0,198.9757,199.1769,198.8895,199.1769,9561.0
2023-05-11 14:50:00,207.84,208.0,207.7,207.78,31345.0,199.1195,199.2727,198.9853,199.062,31345.0
2023-05-11 15:00:00,207.75,208.16,207.75,208.13,12817.0,199.0332,199.426,199.0332,199.3973,12817.0
2023-05-11 15:10:00,208.18,208.28,208.04,208.14,21517.0,199.4452,199.541,199.3111,199.4069,21517.0
2023-05-11 15:20:00,208.11,208.31,208.04,208.13,48423.0,199.3781,199.5697,199.3111,199.3973,48423.0
2023-05-11 15:30:00,208.09,208.33,207.92,208.11,53845.0,199.359,199.5889,199.1961,199.3781,53845.0
2023-05-11 15:40:00,208.1,208.32,208.02,208.28,56673.0,199.3685,199.5793,199.2919,199.541,56673.0
2023-05-11 15:50:00,208.26,208.52,208.0,208.05,101499.0,199.5218,199.7709,199.2727,199.3206,101499.0
2023-05-12 09:30:00,208.85,209.49,208.11,209.09,33456.0,200.0871,200.7002,199.3781,200.317,33456.0
2023-05-12 09:40:00,209.2,209.54,208.89,208.9,12551.0,200.4224,200.7481,200.1254,200.135,12551.0
2023-05-12 09:50:00,208.79,209.39,208.78,209.1,6762.0,200.0296,200.6044,200.02,200.3266,6762.0
2023-05-12 10:00:00,209.05,209.54,208.86,209.54,18822.0,200.2787,200.7481,200.0967,200.7481,18822.0
2023-05-12 10:10:00,209.54,209.81,209.13,209.4,27729.0,200.7481,201.0068,200.3553,200.614,27729.0
2023-05-12 10:20:00,209.42,209.99,209.38,209.98,19793.0,200.6332,201.1792,200.5948,201.1697,19793.0
2023-05-12 10:30:00,209.92,210.25,209.79,210.03,13900.0,201.1122,201.4283,200.9876,201.2176,13900.0
2023-05-12 10:40:00,209.99,210.11,209.5,209.56,15118.0,201.1792,201.2942,200.7098,200.7673,15118.0
2023-05-12 10:50:00,209.48,210.21,209.41,210.11,23539.0,200.6906,201.39,200.6236,201.2942,23539.0
2023-05-12 11:00:00,210.11,210.21,209.94,210.04,15720.0,201.2942,201.39,201.1313,201.2271,15720.0
2023-05-12 11:10:00,209.93,210.05,209.47,209.54,11376.0,201.1218,201.2367,200.6811,200.7481,11376.0
2023-05-12 11:20:00,209.57,209.57,209.07,209.1,15660.0,200.7769,200.7769,200.2978,200.3266,15660.0
2023-05-12 11:30:00,209.1,209.26,208.97,209.07,11076.0,200.3266,200.4799,200.202,200.2978,11076.0
2023-05-12 11:40:00,209.03,209.09,208.81,208.93,9165.0,200.2595,200.317,200.0488,200.1637,9165.0
2023-05-12 11:50:00,208.96,209.31,208.87,209.31,6864.0,200.1925,200.5278,200.1062,200.5278,6864.0
2023-05-12 12:00:00,209.32,209.36,208.83,208.88,12782.0,200.5374,200.5757,200.0679,200.1158,12782.0
2023-05-12 12:10:00,208.89,208.89,208.51,208.66,10736.0,200.1254,200.1254,199.7613,199.905,10736.0
2023-05-12 12:20:00,208.67,208.67,208.3,208.58,5342.0,199.9146,199.9146,199.5602,199.8284,5342.0
2023-05-12 12:30:00,208.56,208.69,208.32,208.55,6878.0,199.8092,199.9338,199.5793,199.7997,6878.0
2023-05-12 12:40:00,208.55,208.61,208.44,208.5,6811.0,199.7997,199.8571,199.6943,199.7518,6811.0
2023-05-12 12:50:00,208.48,208.87,208.48,208.7,9429.0,199.7326,200.1062,199.7326,199.9434,9429.0
2023-05-12 13:00:00,208.65,209.14,208.55,209.01,12971.0,199.8955,200.3649,199.7997,200.2404,12971.0
2023-05-12 13:10:00,209.04,209.06,208.77,209.03,9768.0,200.2691,200.2883,200.0104,200.2595,9768.0
2023-05-12 13:20:00,208.94,209.4,208.93,209.32,7795.0,200.1733,200.614,200.1637,200.5374,7795.0
2023-05-12 13:30:00,209.3,209.33,208.37,208.4,21418.0,200.5182,200.5469,199.6272,199.656,21418.0
2023-05-12 13:40:00,208.45,208.74,208.34,208.69,7138.0,199.7039,199.9817,199.5985,199.9338,7138.0
2023-05-12 13:50:00,208.58,208.59,208.4,208.49,5674.0,199.8284,199.838,199.656,199.7422,5674.0
2023-05-12 14:00:00,208.43,208.75,208.36,208.67,6442.0,199.6847,199.9913,199.6176,199.9146,6442.0
2023-05-12 14:10:00,208.7,208.8,208.53,208.56,9711.0,199.9434,200.0392,199.7805,199.8092,9711.0
2023-05-12 14:20:00,208.55,208.98,208.52,208.83,7551.0,199.7997,200.2116,199.7709,200.0679,7551.0
2023-05-12 14:30:00,208.79,208.93,208.67,208.79,23969.0,200.0296,200.1637,199.9146,200.0296,23969.0
2023-05-12 14:40:00,208.81,209.05,208.7,208.97,12410.0,200.0488,200.2787,199.9434,200.202,12410.0
2023-05-12 14:50:00,209.03,209.15,208.93,209.01,6108.0,200.2595,200.3745,200.1637,200.2404,6108.0
2023-05-12 15:00:00,209.0,209.06,208.9,209.05,9525.0,200.2308,200.2883,200.135,200.2787,9525.0
2023-05-12 15:10:00,209.05,209.14,208.96,209.11,15011.0,200.2787,200.3649,200.1925,200.3362,15011.0
2023-05-12 15:20:00,209.16,209.29,209.11,209.23,12702.0,200.3841,200.5086,200.3362,200.4511,12702.0
2023-05-12 15:30:00,209.25,209.66,209.24,209.59,24596.0,200.4703,200.8631,200.4607,200.796,24596.0
2023-05-12 15:40:00,209.61,209.97,209.61,209.96,19318.0,200.8152,201.1601,200.8152,201.1505,19318.0
2023-05-12 15:50:00,209.93,210.33,209.9,209.96,77656.0,201.1218,201.505,201.093,201.1505,77656.0
2023-05-15 09:30:00,210.21,210.27,209.59,210.03,18414.0,201.39,201.4475,200.796,201.2176,18414.0
2023-05-15 09:40:00,210.12,210.21,209.63,209.84,5841.0,201.3038,201.39,200.8344,201.0355,5841.0
2023-05-15 09:50:00,209.68,209.68,209.37,209.44,4583.0,200.8823,200.8823,200.5853,200.6523,4583.0
2023-05-15 10:00:00,209.55,209.97,209.54,209.63,19920.0,200.7577,201.1601,200.7481,200.8344,19920.0
2023-05-15 10:10:00,209.61,209.89,209.44,209.79,10917.0,200.8152,201.0834,200.6523,200.9876,10917.0
2023-05-15 10:20:00,209.83,209.98,209.6,209.86,10447.0,201.026,201.1697,200.8056,201.0547,10447.0
2023-05-15 10:30:00,210.0,210.37,210.0,210.25,13149.0,201.1888,201.5433,201.1888,201.4283,13149.0
2023-05-15 10:40:00,210.3,210.77,210.3,210.68,10941.0,201.4762,201.9265,201.4762,201.8403,10941.0
2023-05-15 10:50:00,210.79,210.87,210.56,210.69,4061.0,201.9457,202.0223,201.7253,201.8499,4061.0
2023-05-15 11:00:00,210.68,211.51,210.67,211.28,15771.0,201.8403,202.6355,201.8307,202.4151,15771.0
2023-05-15 11:10:00,211.31,211.31,211.0,211.0,6371.0,202.4439,202.4439,202.1469,202.1469,6371.0
2023-05-15 11:20:00,210.99,210.99,210.65,210.75,6222.0,202.1373,202.1373,201.8116,201.9074,6222.0
2023-05-15 11:30:00,210.58,210.81,210.46,210.54,12797.0,201.7445,201.9648,201.6295,201.7062,12797.0
2023-05-15 11:40:00,210.53,210.54,210.18,210.24,14536.0,201.6966,201.7062,201.3613,201.4188,14536.0
2023-05-15 11:50:00,210.28,210.42,210.19,210.32,16382.0,201.4571,201.5912,201.3709,201.4954,16382.0
2023-05-15 12:00:00,210.27,210.27,209.86,210.25,9226.0,201.4475,201.4475,201.0547,201.4283,9226.0
2023-05-15 12:10:00,210.29,210.44,210.14,210.44,9830.0,201.4667,201.6104,201.323,201.6104,9830.0
2023-05-15 12:20:00,210.41,210.41,210.17,210.27,15597.0,201.5816,201.5816,201.3517,201.4475,15597.0
2023-05-15 12:30:00,210.3,210.58,210.3,210.36,6037.0,201.4762,201.7445,201.4762,201.5337,6037.0
2023-05-15 12:40:00,210.37,210.81,210.37,210.81,18086.0,201.5433,201.9648,201.5433,201.9648,18086.0
2023-05-15 12:50:00,210.85,210.85,210.5,210.75,6892.0,202.0032,202.0032,201.6678,201.9074,6892.0
2023-05-15 13:00:00,210.74,210.87,210.6,210.61,12015.0,201.8978,202.0223,201.7637,201.7732,12015.0
2023-05-15 13:10:00,210.56,210.84,210.51,210.84,11021.0,201.7253,201.9936,201.6774,201.9936,11021.0
2023-05-15 13:20:00,210.82,210.82,210.58,210.59,6659.0,201.9744,201.9744,201.7445,201.7541,6659.0
2023-05-15 13:30:00,210.51,210.52,210.17,210.28,5577.0,201.6774,201.687,201.3517,201.4571,5577.0
2023-05-15 13:40:00,210.31,210.32,209.94,209.99,5408.0,201.4858,201.4954,201.1313,201.1792,5408.0
2023-05-15 13:50:00,209.99,210.29,209.96,210.24,7535.0,201.1792,201.4667,201.1505,201.4188,7535.0
2023-05-15 14:00:00,210.26,210.44,210.26,210.42,6157.0,201.4379,201.6104,201.4379,201.5912,6157.0
2023-05-15 14:10:00,210.45,210.57,210.3,210.34,5314.0,201.6199,201.7349,201.4762,201.5146,5314.0
2023-05-15 14:20:00,210.38,210.45,210.23,210.33,6288.0,201.5529,201.6199,201.4092,201.505,6288.0
2023-05-15 14:30:00,210.32,210.51,210.31,210.41,4814.0,201.4954,201.6774,201.4858,201.5816,4814.0
2023-05-15 14:40:00,210.41,210.55,210.41,210.5,8221.0,201.5816,201.7157,201.5816,201.6678,8221.0
2023-05-15 14:50:00,210.52,210.52,210.29,210.49,4158.0,201.687,201.687,201.4667,201.6583,4158.0
2023-05-15 15:00:00,210.45,210.53,210.41,210.44,6246.0,201.6199,201.6966,201.5816,201.6104,6246.0
2023-05-15 15:10:00,210.45,210.49,210.39,210.44,8262.0,201.6199,201.6583,201.5625,201.6104,8262.0
2023-05-15 15:20:00,210.39,210.41,210.25,210.27,16283.0,201.5625,201.5816,201.4283,201.4475,16283.0
2023-05-15 15:30:00,210.25,210.38,210.24,210.26,10765.0,201.4283,201.5529,201.4188,201.4379,10765.0
2023-05-15 15:40:00,210.26,210.28,210.02,210.11,12093.0,201.4379,201.4571,201.208,201.2942,12093.0
2023-05-15 15:50:00,210.12,210.23,209.89,210.23,52895.0,201.3038,201.4092,201.0834,201.4092,52895.0
2023-05-16 09:30:00,210.11,210.36,209.55,209.76,23261.0,201.2942,201.5337,200.7577,200.9589,23261.0
2023-05-16 09:40:00,209.64,209.99,209.47,209.51,6051.0,200.8439,201.1792,200.6811,200.7194,6051.0
2023-05-16 09:50:00,209.6,209.61,208.85,208.85,5361.0,200.8056,200.8152,200.0871,200.0871,5361.0
2023-05-16 10:00:00,208.87,208.98,208.59,208.73,6451.0,200.1062,200.2116,199.838,199.9721,6451.0
2023-05-16 10:10:00,208.58,208.6,208.27,208.44,4953.0,199.8284,199.8476,199.5314,199.6943,4953.0
2023-05-16 10:20:00,208.58,208.85,208.39,208.85,8278.0,199.8284,200.0871,199.6464,200.0871,8278.0
2023-05-16 10:30:00,208.84,209.03,208.66,208.74,40485.0,200.0775,200.2595,199.905,199.9817,40485.0
2023-05-16 10:40:00,208.78,209.06,208.71,208.97,12039.0,200.02,200.2883,199.953,200.202,12039.0
2023-05-16 10:50:00,209.03,209.05,208.79,208.81,16907.0,200.2595,200.2787,200.0296,200.0488,16907.0
2023-05-16 11:00:00,208.86,209.05,208.76,209.02,19206.0,200.0967,200.2787,200.0009,200.2499,19206.0
2023-05-16 11:10:00,209.06,209.4,209.01,209.02,15672.0,200.2883,200.614,200.2404,200.2499,15672.0
2023-05-16 11:20:00,209.08,209.17,208.9,209.12,14160.0,200.3074,200.3937,200.135,200.3457,14160.0
2023-05-16 11:30:00,209.12,209.16,208.69,208.69,11596.0,200.3457,200.3841,199.9338,199.9338,11596.0
2023-05-16 11:40:00,208.43,208.79,208.38,208.79,5652.0,199.6847,200.0296,199.6368,200.0296,5652.0
2023-05-16 11:50:00,208.72,208.98,208.67,208.83,5288.0,199.9625,200.2116,199.9146,200.0679,5288.0
2023-05-16 12:00:00,208.94,208.97,208.8,208.95,4886.0,200.1733,200.202,200.0392,200.1829,4886.0
2023-05-16 12:10:00,208.91,208.92,208.7,208.73,4154.0,200.1446,200.1541,199.9434,199.9721,4154.0
2023-05-16 12:20:00,208.67,208.87,208.57,208.87,6550.0,199.9146,200.1062,199.8188,200.1062,6550.0
2023-05-16 12:30:00,208.85,208.85,208.6,208.81,4842.0,200.0871,200.0871,199.8476,200.0488,4842.0
2023-05-16 12:40:00,208.84,208.93,208.61,208.7,6319.0,200.0775,200.1637,199.8571,199.9434,6319.0
2023-05-16 12:50:00,208.71,208.77,208.58,208.59,6329.0,199.953,200.0104,199.8284,199.838,6329.0
2023-05-16 13:00:00,208.66,208.73,208.49,208.64,3583.0,199.905,199.9721,199.7422,199.8859,3583.0
2023-05-16 13:10:00,208.68,208.83,208.67,208.71,2859.0,199.9242,200.0679,199.9146,199.953,2859.0
2023-05-16 13:20:00,208.72,208.79,208.65,208.67,2986.0,199.9625,200.0296,199.8955,199.9146,2986.0
2023-05-16 13:30:00,208.68,208.68,208.41,208.42,4569.0,199.9242,199.9242,199.6655,199.6751,4569.0
2023-05-16 13:40:00,208.4,208.4,208.03,208.07,8775.0,199.656,199.656,199.3015,199.3398,8775.0
2023-05-16 13:50:00,208.12,208.27,208.07,208.27,4116.0,199.3877,199.5314,199.3398,199.5314,4116.0
2023-05-16 14:00:00,208.32,208.32,208.14,208.29,9777.0,199.5793,199.5793,199.4069,199.5506,9777.0
2023-05-16 14:10:00,208.23,208.31,208.21,208.27,2969.0,199.4931,199.5697,199.4739,199.5314,2969.0
2023-05-16 14:20:00,208.33,208.33,208.01,208.09,4957.0,199.5889,199.5889,199.2823,199.359,4957.0
2023-05-16 14:30:00,208.08,208.26,208.03,208.26,5680.0,199.3494,199.5218,199.3015,199.5218,5680.0
2023-05-16 14:40:00,208.26,208.3,208.11,208.19,7857.0,199.5218,199.5602,199.3781,199.4548,7857.0
2023-05-16 14:50:00,208.19,208.26,208.09,208.1,5999.0,199.4548,199.5218,199.359,199.3685,5999.0
2023-05-16 15:00:00,208.11,208.26,208.04,208.18,15608.0,199.3781,199.5218,199.3111,199.4452,15608.0
2023-05-16 15:10:00,208.2,208.34,208.12,208.22,5799.0,199.4644,199.5985,199.3877,199.4835,5799.0
2023-05-16 15:20:00,208.23,208.54,208.22,208.4,8824.0,199.4931,199.7901,199.4835,199.656,8824.0
2023-05-16 15:30:00,208.41,208.47,208.26,208.29,9581.0,199.6655,199.723,199.5218,199.5506,9581.0
2023-05-16 15:40:00,208.32,208.5,208.21,208.25,25214.0,199.5793,199.7518,199.4739,199.5123,25214.0
2023-05-16 15:50:00,208.25,208.26,207.56,207.57,87672.0,199.5123,199.5218,198.8512,198.8608,87672.0
2023-05-17 09:30:00,208.85,209.24,208.64,209.24,18406.0,200.0871,200.4607,199.8859,200.4607,18406.0
2023-05-17 09:40:00,209.3,209.63,209.17,209.21,9724.0,200.5182,200.8344,200.3937,200.432,9724.0
2023-05-17 09:50:00,209.16,209.22,208.82,208.89,14446.0,200.3841,200.4416,200.0583,200.1254,14446.0
2023-05-17 10:00:00,208.84,209.53,208.76,209.31,10264.0,200.0775,200.7385,200.0009,200.5278,10264.0
2023-05-17 10:10:00,209.4,209.42,208.61,208.75,9156.0,200.614,200.6332,199.8571,199.9913,9156.0
2023-05-17 10:20:00,208.84,209.35,208.77,209.25,5784.0,200.0775,200.5661,200.0104,200.4703,5784.0
2023-05-17 10:30:00,209.23,209.49,209.16,209.36,7988.0,200.4511,200.7002,200.3841,200.5757,7988.0
2023-05-17 10:40:00,209.34,209.34,209.02,209.03,2717.0,200.5565,200.5565,200.2499,200.2595,2717.0
2023-05-17 10:50:00,209.07,209.79,209.03,209.79,16030.0,200.2978,200.9876,200.2595,200.9876,16030.0
2023-05-17 11:00:00,209.75,209.85,209.68,209.68,4027.0,200.9493,201.0451,200.8823,200.8823,4027.0
2023-05-17 11:10:00,209.69,210.25,209.65,210.17,22688.0,200.8918,201.4283,200.8535,201.3517,22688.0
2023-05-17 11:20:00,210.24,210.28,209.96,210.21,8774.0,201.4188,201.4571,201.1505,201.39,8774.0
2023-05-17 11:30:00,210.22,210.55,210.21,210.55,7139.0,201.3996,201.7157,201.39,201.7157,7139.0
2023-05-17 11:40:00,210.58,210.72,210.41,210.51,6655.0,201.7445,201.8786,201.5816,201.6774,6655.0
2023-05-17 11:50:00,210.55,211.12,210.53,211.0,11574.0,201.7157,202.2618,201.6966,202.1469,11574.0
2023-05-17 12:00:00,211.02,211.13,210.99,211.08,17918.0,202.166,202.2714,202.1373,202.2235,17918.0
2023-05-17 12:10:00,211.08,211.13,210.6,210.74,9887.0,202.2235,202.2714,201.7637,201.8978,9887.0
2023-05-17 12:20:00,210.76,210.85,210.36,210.51,7551.0,201.9169,202.0032,201.5337,201.6774,7551.0
2023-05-17 12:30:00,210.49,210.57,210.35,210.5,26149.0,201.6583,201.7349,201.5241,201.6678,26149.0
2023-05-17 12:40:00,210.59,211.06,210.56,210.91,18715.0,201.7541,202.2044,201.7253,202.0606,18715.0
2023-05-17 12:50:00,210.91,210.91,210.57,210.76,8017.0,202.0606,202.0606,201.7349,201.9169,8017.0
2023-05-17 13:00:00,210.75,210.93,210.58,210.93,32222.0,201.9074,202.0798,201.7445,202.0798,32222.0
2023-05-17 13:10:00,210.93,211.04,210.53,210.53,21713.0,202.0798,202.1852,201.6966,201.6966,21713.0
2023-05-17 13:20:00,210.63,210.9,210.58,210.88,87892.0,201.7924,202.0511,201.7445,202.0319,87892.0
2023-05-17 13:30:00,210.99,211.49,210.98,211.36,6280.0,202.1373,202.6163,202.1277,202.4918,6280.0
2023-05-17 13:40:00,211.31,211.36,211.06,211.29,11391.0,202.4439,202.4918,202.2044,202.4247,11391.0
2023-05-17 13:50:00,211.29,211.46,211.11,211.39,13524.0,202.4247,202.5876,202.2523,202.5205,13524.0
2023-05-17 14:00:00,211.39,211.43,210.94,211.04,9884.0,202.5205,202.5588,202.0894,202.1852,9884.0
2023-05-17 14:10:00,211.1,211.27,211.01,211.11,7871.0,202.2427,202.4055,202.1564,202.2523,7871.0
2023-05-17 14:20:00,211.13,211.24,210.97,210.97,7529.0,202.2714,202.3768,202.1181,202.1181,7529.0
2023-05-17 14:30:00,211.0,211.05,210.85,210.96,3227.0,202.1469,202.1948,202.0032,202.1085,3227.0
2023-05-17 14:40:00,210.96,211.12,210.93,211.0,4701.0,202.1085,202.2618,202.0798,202.1469,4701.0
2023-05-17 14:50:00,210.97,210.97,210.69,210.69,6154.0,202.1181,202.1181,201.8499,201.8499,6154.0
2023-05-17 15:00:00,210.7,210.96,210.63,210.91,8439.0,201.8595,202.1085,201.7924,202.0606,8439.0
2023-05-17 15:10:00,210.95,211.0,210.75,210.92,9520.0,202.099,202.1469,201.9074,202.0702,9520.0
2023-05-17 15:20:00,210.87,210.92,210.52,210.58,8769.0,202.0223,202.0702,201.687,201.7445,8769.0
2023-05-17 15:30:00,210.63,210.76,210.55,210.7,10233.0,201.7924,201.9169,201.7157,201.8595,10233.0
2023-05-17 15:40:00,210.7,211.22,210.66,211.17,15856.0,201.8595,202.3576,201.8211,202.3097,15856.0
2023-05-17 15:50:00,211.16,211.38,210.97,211.32,62259.0,202.3002,202.5109,202.1181,202.4534,62259.0
2023-05-18 09:30:00,210.92,210.92,210.32,210.72,8331.0,202.0702,202.0702,201.4954,201.8786,8331.0
2023-05-18 09:40:00,210.63,210.63,210.31,210.36,2929.0,201.7924,201.7924,201.4858,201.5337,2929.0
2023-05-18 09:50:00,210.35,210.4,209.88,209.88,6328.0,201.5241,201.572,201.0739,201.0739,6328.0
2023-05-18 10:00:00,209.81,210.2,209.8,210.17,8672.0,201.0068,201.3804,200.9972,201.3517,8672.0
2023-05-18 10:10:00,210.21,210.8,210.19,210.8,9097.0,201.39,201.9553,201.3709,201.9553,9097.0
2023-05-18 10:20:00,210.9,211.1,210.76,211.09,5684.0,202.0511,202.2427,201.9169,202.2331,5684.0
2023-05-18 10:30:00,211.19,211.49,211.09,211.37,3282.0,202.3289,202.6163,202.2331,202.5013,3282.0
2023-05-18 10:40:00,211.48,211.53,211.3,211.41,6089.0,202.6067,202.6546,202.4343,202.5397,6089.0
2023-05-18 10:50:00,211.37,211.52,211.23,211.45,10029.0,202.5013,202.645,202.3672,202.578,10029.0
2023-05-18 11:00:00,211.48,211.7,211.29,211.3,5903.0,202.6067,202.8175,202.4247,202.4343,5903.0
2023-05-18 11:10:00,211.22,211.22,210.48,210.48,11414.0,202.3576,202.3576,201.6487,201.6487,11414.0
2023-05-18 11:20:00,210.43,210.57,209.95,209.98,6944.0,201.6008,201.7349,201.1409,201.1697,6944.0
2023-05-18 11:30:00,210.01,210.09,209.75,209.86,10811.0,201.1984,201.275,200.9493,201.0547,10811.0
2023-05-18 11:40:00,209.85,210.18,209.7,210.16,10327.0,201.0451,201.3613,200.9014,201.3421,10327.0
2023-05-18 11:50:00,210.19,210.2,209.48,209.5,8995.0,201.3709,201.3804,200.6906,200.7098,8995.0
2023-05-18 12:00:00,209.42,209.44,209.24,209.26,7611.0,200.6332,200.6523,200.4607,200.4799,7611.0
2023-05-18 12:10:00,209.27,209.43,209.08,209.26,8434.0,200.4895,200.6427,200.3074,200.4799,8434.0
2023-05-18 12:20:00,209.31,209.58,209.18,209.37,7940.0,200.5278,200.7864,200.4032,200.5853,7940.0
2023-05-18 12:30:00,209.41,209.52,209.3,209.44,5404.0,200.6236,200.729,200.5182,200.6523,5404.0
2023-05-18 12:40:00,209.48,209.68,209.26,209.26,5686.0,200.6906,200.8823,200.4799,200.4799,5686.0
2023-05-18 12:50:00,209.25,209.42,209.16,209.4,5617.0,200.4703,200.6332,200.3841,200.614,5617.0
2023-05-18 13:00:00,209.41,209.41,209.14,209.16,3100.0,200.6236,200.6236,200.3649,200.3841,3100.0
2023-05-18 13:10:00,209.12,209.36,209.0,209.36,11280.0,200.3457,200.5757,200.2308,200.5757,11280.0
2023-05-18 13:20:00,209.36,209.79,209.35,209.38,9525.0,200.5757,200.9876,200.5661,200.5948,9525.0
2023-05-18 13:30:00,209.41,209.48,209.06,209.09,6999.0,200.6236,200.6906,200.2883,200.317,6999.0
2023-05-18 13:40:00,209.09,209.17,208.88,208.89,5787.0,200.317,200.3937,200.1158,200.1254,5787.0
2023-05-18 13:50:00,208.89,209.22,208.87,209.22,4381.0,200.1254,200.4416,200.1062,200.4416,4381.0
2023-05-18 14:00:00,209.27,209.43,209.23,209.36,5037.0,200.4895,200.6427,200.4511,200.5757,5037.0
2023-05-18 14:10:00,209.36,209.69,209.18,209.68,5853.0,200.5757,200.8918,200.4032,200.8823,5853.0
2023-05-18 14:20:00,209.77,210.02,209.76,209.94,7025.0,200.9685,201.208,200.9589,201.1313,7025.0
2023-05-18 14:30:00,209.92,210.11,209.92,209.97,6582.0,201.1122,201.2942,201.1122,201.1601,6582.0
2023-05-18 14:40:00,210.0,210.08,209.76,209.83,4528.0,201.1888,201.2655,200.9589,201.026,4528.0
2023-05-18 14:50:00,209.87,209.92,209.64,209.79,9546.0,201.0643,201.1122,200.8439,200.9876,9546.0
2023-05-18 15:00:00,209.81,209.95,209.45,209.66,5461.0,201.0068,201.1409,200.6619,200.8631,5461.0
2023-05-18 15:10:00,209.7,209.84,209.64,209.84,11966.0,200.9014,201.0355,200.8439,201.0355,11966.0
2023-05-18 15:20:00,209.92,209.92,209.64,209.89,6471.0,201.1122,201.1122,200.8439,201.0834,6471.0
2023-05-18 15:30:00,209.92,210.24,209.92,210.24,8911.0,201.1122,201.4188,201.1122,201.4188,8911.0
2023-05-18 15:40:00,210.24,210.85,210.23,210.81,18457.0,201.4188,202.0032,201.4092,201.9648,18457.0
2023-05-18 15:50:00,210.81,211.26,210.81,210.88,45447.0,201.9648,202.396,201.9648,202.0319,45447.0
2023-05-19 09:30:00,211.74,211.8,211.39,211.39,35729.0,202.8558,202.9133,202.5205,202.5205,35729.0
2023-05-19 09:40:00,211.43,211.87,211.43,211.66,4327.0,202.5588,202.9804,202.5588,202.7792,4327.0
2023-05-19 09:50:00,211.71,211.96,211.5,211.58,5830.0,202.8271,203.0666,202.6259,202.7025,5830.0
2023-05-19 10:00:00,211.63,211.68,211.3,211.54,11866.0,202.7504,202.7983,202.4343,202.6642,11866.0
2023-05-19 10:10:00,211.6,211.6,211.1,211.12,9377.0,202.7217,202.7217,202.2427,202.2618,9377.0
2023-05-19 10:20:00,211.12,211.2,210.91,211.14,6977.0,202.2618,202.3385,202.0606,202.281,6977.0
2023-05-19 10:30:00,211.16,211.16,210.73,210.74,6254.0,202.3002,202.3002,201.8882,201.8978,6254.0
2023-05-19 10:40:00,210.73,210.79,210.42,210.42,24061.0,201.8882,201.9457,201.5912,201.5912,24061.0
2023-05-19 10:50:00,210.5,210.92,210.42,210.6,6220.0,201.6678,202.0702,201.5912,201.7637,6220.0
2023-05-19 11:00:00,210.7,211.03,210.33,210.38,9279.0,201.8595,202.1756,201.505,201.5529,9279.0
2023-05-19 11:10:00,210.37,210.5,210.01,210.25,17574.0,201.5433,201.6678,201.1984,201.4283,17574.0
2023-05-19 11:20:00,210.25,210.35,209.8,209.85,7842.0,201.4283,201.5241,200.9972,201.0451,7842.0
2023-05-19 11:30:00,209.76,210.01,209.1,209.27,12894.0,200.9589,201.1984,200.3266,200.4895,12894.0
2023-05-19 11:40:00,209.33,209.81,209.27,209.67,13988.0,200.5469,201.0068,200.4895,200.8727,13988.0
2023-05-19 11:50:00,209.61,210.17,209.57,209.91,12656.0,200.8152,201.3517,200.7769,201.1026,12656.0
2023-05-19 12:00:00,210.01,210.33,209.87,210.27,17952.0,201.1984,201.505,201.0643,201.4475,17952.0
2023-05-19 12:10:00,210.22,210.4,210.11,210.32,7630.0,201.3996,201.572,201.2942,201.4954,7630.0
2023-05-19 12:20:00,210.37,210.65,210.35,210.58,14003.0,201.5433,201.8116,201.5241,201.7445,14003.0
2023-05-19 12:30:00,210.53,210.53,210.01,210.53,15330.0,201.6966,201.6966,201.1984,201.6966,15330.0
2023-05-19 12:40:00,210.47,211.03,210.47,211.03,8676.0,201.6391,202.1756,201.6391,202.1756,8676.0
2023-05-19 12:50:00,211.03,211.19,210.93,211.06,29989.0,202.1756,202.3289,202.0798,202.2044,29989.0
2023-05-19 13:00:00,211.03,211.03,210.49,210.5,3017.0,202.1756,202.1756,201.6583,201.6678,3017.0
2023-05-19 13:10:00,210.51,210.57,210.31,210.43,4642.0,201.6774,201.7349,201.4858,201.6008,4642.0
2023-05-19 13:20:00,210.47,210.54,210.34,210.35,16208.0,201.6391,201.7062,201.5146,201.5241,16208.0
2023-05-19 13:30:00,210.33,210.5,210.28,210.39,6986.0,201.505,201.6678,201.4571,201.5625,6986.0
2023-05-19 13:40:00,210.43,210.46,210.07,210.21,14508.0,201.6008,201.6295,201.2559,201.39,14508.0
2023-05-19 13:50:00,210.19,210.28,210.05,210.08,4827.0,201.3709,201.4571,201.2367,201.2655,4827.0
2023-05-19 14:00:00,210.09,210.36,209.97,210.27,6325.0,201.275,201.5337,201.1601,201.4475,6325.0
2023-05-19 14:10:00,210.24,210.39,210.1,210.39,4365.0,201.4188,201.5625,201.2846,201.5625,4365.0
2023-05-19 14:20:00,210.42,210.7,210.42,210.44,6960.0,201.5912,201.8595,201.5912,201.6104,6960.0
2023-05-19 14:30:00,210.39,210.79,210.36,210.74,5023.0,201.5625,201.9457,201.5337,201.8978,5023.0
2023-05-19 14:40:00,210.78,210.9,210.61,210.68,6022.0,201.9361,202.0511,201.7732,201.8403,6022.0
2023-05-19 14:50:00,210.71,210.98,210.65,210.98,9092.0,201.869,202.1277,201.8116,202.1277,9092.0
2023-05-19 15:00:00,210.94,211.01,210.63,210.7,8448.0,202.0894,202.1564,201.7924,201.8595,8448.0
2023-05-19 15:10:00,210.7,210.88,210.56,210.65,8151.0,201.8595,202.0319,201.7253,201.8116,8151.0
2023-05-19 15:20:00,210.65,210.7,210.42,210.53,7344.0,201.8116,201.8595,201.5912,201.6966,7344.0
2023-05-19 15:30:00,210.52,210.74,210.39,210.7,11253.0,201.687,201.8978,201.5625,201.8595,11253.0
2023-05-19 15:40:00,210.72,210.85,210.64,210.8,13854.0,201.8786,202.0032,201.802,201.9553,13854.0
2023-05-19 15:50:00,210.76,211.06,210.56,210.64,56466.0,201.9169,202.2044,201.7253,201.802,56466.0
2023-05-22 09:30:00,210.49,211.01,210.26,211.01,15164.0,201.6583,202.1564,201.4379,202.1564,15164.0
2023-05-22 09:40:00,211.03,211.07,210.04,210.24,12983.0,202.1756,202.2139,201.2271,201.4188,12983.0
2023-05-22 09:50:00,210.13,210.19,209.14,209.14,10086.0,201.3134,201.3709,200.3649,200.3649,10086.0
2023-05-22 10:00:00,209.0,209.23,208.77,208.84,21071.0,200.2308,200.4511,200.0104,200.0775,21071.0
2023-05-22 10:10:00,208.98,210.2,208.97,210.19,26723.0,200.2116,201.3804,200.202,201.3709,26723.0
2023-05-22 10:20:00,210.12,210.72,210.03,210.53,12224.0,201.3038,201.8786,201.2176,201.6966,12224.0
2023-05-22 10:30:00,210.59,211.21,210.42,211.21,32029.0,201.7541,202.3481,201.5912,202.3481,32029.0
2023-05-22 10:40:00,211.3,211.34,210.92,211.05,26477.0,202.4343,202.4726,202.0702,202.1948,26477.0
2023-05-22 10:50:00,211.0,211.26,210.89,211.26,34497.0,202.1469,202.396,202.0415,202.396,34497.0
2023-05-22 11:00:00,211.25,211.79,210.99,211.77,14006.0,202.3864,202.9037,202.1373,202.8846,14006.0
2023-05-22 11:10:00,211.71,211.89,211.42,211.81,25586.0,202.8271,202.9995,202.5492,202.9229,25586.0
2023-05-22 11:20:00,211.88,211.94,211.76,211.86,9069.0,202.9899,203.0474,202.875,202.9708,9069.0
2023-05-22 11:30:00,211.84,212.29,211.84,212.29,22076.0,202.9516,203.3827,202.9516,203.3827,22076.0
2023-05-22 11:40:00,212.25,212.27,211.95,212.18,7756.0,203.3444,203.3636,203.057,203.2774,7756.0
2023-05-22 11:50:00,212.19,212.5,212.19,212.28,8395.0,203.2869,203.5839,203.2869,203.3732,8395.0
2023-05-22 12:00:00,212.34,212.4,212.02,212.13,8994.0,203.4306,203.4881,203.1241,203.2295,8994.0
2023-05-22 12:10:00,212.09,212.34,211.9,212.32,8364.0,203.1911,203.4306,203.0091,203.4115,8364.0
2023-05-22 12:20:00,212.28,212.34,211.94,212.09,7460.0,203.3732,203.4306,203.0474,203.1911,7460.0
2023-05-22 12:30:00,212.08,212.2,211.88,211.88,3752.0,203.1816,203.2965,202.9899,202.9899,3752.0
2023-05-22 12:40:00,211.84,211.85,211.73,211.75,6122.0,202.9516,202.9612,202.8462,202.8654,6122.0
2023-05-22 12:50:00,211.7,212.0,211.64,211.98,8931.0,202.8175,203.1049,202.76,203.0857,8931.0
2023-05-22 13:00:00,211.99,212.35,211.96,212.31,7268.0,203.0953,203.4402,203.0666,203.4019,7268.0
2023-05-22 13:10:00,212.32,212.32,211.72,212.03,12109.0,203.4115,203.4115,202.8367,203.1337,12109.0
2023-05-22 13:20:00,212.05,212.19,211.86,211.99,16756.0,203.1528,203.2869,202.9708,203.0953,16756.0
2023-05-22 13:30:00,211.99,212.24,211.94,212.24,12371.0,203.0953,203.3348,203.0474,203.3348,12371.0
2023-05-22 13:40:00,212.28,212.6,212.28,212.58,9597.0,203.3732,203.6797,203.3732,203.6606,9597.0
2023-05-22 13:50:00,212.58,213.02,212.58,212.98,14466.0,203.6606,204.0821,203.6606,204.0438,14466.0
2023-05-22 14:00:00,212.99,213.1,212.89,213.1,25910.0,204.0534,204.1588,203.9576,204.1588,25910.0
2023-05-22 14:10:00,213.15,213.38,213.14,213.31,13500.0,204.2067,204.427,204.1971,204.3599,13500.0
2023-05-22 14:20:00,213.33,213.43,213.25,213.34,26248.0,204.3791,204.4749,204.3025,204.3887,26248.0
2023-05-22 14:30:00,213.33,213.63,213.28,213.54,14030.0,204.3791,204.6665,204.3312,204.5803,14030.0
2023-05-22 14:40:00,213.55,213.8,213.46,213.76,19256.0,204.5899,204.8294,204.5037,204.7911,19256.0
2023-05-22 14:50:00,213.77,213.92,213.69,213.84,13871.0,204.8006,204.9444,204.724,204.8677,13871.0
2023-05-22 15:00:00,213.84,213.93,213.66,213.68,18649.0,204.8677,204.9539,204.6953,204.7144,18649.0
2023-05-22 15:10:00,213.68,213.71,213.32,213.42,22825.0,204.7144,204.7432,204.3695,204.4653,22825.0
2023-05-22 15:20:00,213.41,213.44,213.09,213.14,31464.0,204.4557,204.4845,204.1492,204.1971,31464.0
2023-05-22 15:30:00,213.13,213.23,213.01,213.01,17640.0,204.1875,204.2833,204.0725,204.0725,17640.0
2023-05-22 15:40:00,212.99,213.08,212.66,212.94,38899.0,204.0534,204.1396,203.7372,204.0055,38899.0
2023-05-22 15:50:00,212.95,213.0,212.48,212.52,75694.0,204.015,204.063,203.5648,203.6031,75694.0
2023-05-23 09:30:00,212.04,212.04,208.55,208.66,47102.0,203.1432,203.1432,199.7997,199.905,47102.0
2023-05-23 09:40:00,208.57,210.05,208.51,210.05,42790.0,199.8188,201.2367,199.7613,201.2367,42790.0
2023-05-23 09:50:00,210.0,210.78,209.59,209.99,33104.0,201.1888,201.9361,200.796,201.1792,33104.0
2023-05-23 10:00:00,210.09,210.73,210.09,210.31,21099.0,201.275,201.8882,201.275,201.4858,21099.0
2023-05-23 10:10:00,210.23,210.3,209.5,209.92,9623.0,201.4092,201.4762,200.7098,201.1122,9623.0
2023-05-23 10:20:00,209.84,210.01,209.75,209.9,7200.0,201.0355,201.1984,200.9493,201.093,7200.0
2023-05-23 10:30:00,210.01,210.47,210.01,210.15,7194.0,201.1984,201.6391,201.1984,201.3325,7194.0
2023-05-23 10:40:00,210.14,210.15,209.39,209.39,7162.0,201.323,201.3325,200.6044,200.6044,7162.0
2023-05-23 10:50:00,209.47,209.47,208.22,208.25,30118.0,200.6811,200.6811,199.4835,199.5123,30118.0
2023-05-23 11:00:00,208.23,208.6,208.07,208.35,20150.0,199.4931,199.8476,199.3398,199.6081,20150.0
2023-05-23 11:10:00,208.28,208.63,208.21,208.53,12290.0,199.541,199.8763,199.4739,199.7805,12290.0
2023-05-23 11:20:00,208.56,209.04,208.54,209.03,11862.0,199.8092,200.2691,199.7901,200.2595,11862.0
2023-05-23 11:30:00,209.09,209.45,208.53,209.44,25736.0,200.317,200.6619,199.7805,200.6523,25736.0
2023-05-23 11:40:00,209.39,209.54,208.87,208.87,14399.0,200.6044,200.7481,200.1062,200.1062,14399.0
2023-05-23 11:50:00,208.9,209.2,208.83,208.88,13660.0,200.135,200.4224,200.0679,200.1158,13660.0
2023-05-23 12:00:00,208.83,209.17,208.78,208.88,20207.0,200.0679,200.3937,200.02,200.1158,20207.0
2023-05-23 12:10:00,208.9,209.08,208.8,208.91,9710.0,200.135,200.3074,200.0392,200.1446,9710.0
2023-05-23 12:20:00,208.89,209.27,208.86,209.08,12023.0,200.1254,200.4895,200.0967,200.3074,12023.0
2023-05-23 12:30:00,209.03,209.21,208.5,208.71,18466.0,200.2595,200.432,199.7518,199.953,18466.0
2023-05-23 12:40:00,208.79,208.84,208.38,208.62,14516.0,200.0296,200.0775,199.6368,199.8667,14516.0
2023-05-23 12:50:00,208.61,208.94,208.6,208.68,8463.0,199.8571,200.1733,199.8476,199.9242,8463.0
2023-05-23 13:00:00,208.69,209.14,208.64,209.03,9775.0,199.9338,200.3649,199.8859,200.2595,9775.0
2023-05-23 13:10:00,209.02,209.11,208.96,209.06,5170.0,200.2499,200.3362,200.1925,200.2883,5170.0
2023-05-23 13:20:00,209.06,209.06,208.34,208.35,16267.0,200.2883,200.2883,199.5985,199.6081,16267.0
2023-05-23 13:30:00,208.34,208.39,207.92,208.21,35033.0,199.5985,199.6464,199.1961,199.4739,35033.0
2023-05-23 13:40:00,208.2,208.56,208.0,208.43,35018.0,199.4644,199.8092,199.2727,199.6847,35018.0
2023-05-23 13:50:00,208.42,208.42,208.19,208.35,11445.0,199.6751,199.6751,199.4548,199.6081,11445.0
2023-05-23 14:00:00,208.36,208.61,208.06,208.07,12077.0,199.6176,199.8571,199.3302,199.3398,12077.0
2023-05-23 14:10:00,208.05,208.1,207.59,207.64,13446.0,199.3206,199.3685,198.8799,198.9278,13446.0
2023-05-23 14:20:00,207.58,207.59,206.91,207.24,28563.0,198.8704,198.8799,198.2285,198.5446,28563.0
2023-05-23 14:30:00,207.13,207.29,206.76,206.83,21393.0,198.4392,198.5925,198.0848,198.1518,21393.0
2023-05-23 14:40:00,206.83,207.0,206.46,206.92,21178.0,198.1518,198.3147,197.7974,198.2381,21178.0
2023-05-23 14:50:00,206.95,207.0,206.69,206.97,17218.0,198.2668,198.3147,198.0177,198.286,17218.0
2023-05-23 15:00:00,206.98,207.42,206.92,207.4,41116.0,198.2955,198.7171,198.2381,198.6979,41116.0
2023-05-23 15:10:00,207.42,207.61,207.18,207.18,36838.0,198.7171,198.8991,198.4871,198.4871,36838.0
2023-05-23 15:20:00,207.18,207.64,207.18,207.52,31869.0,198.4871,198.9278,198.4871,198.8129,31869.0
2023-05-23 15:30:00,207.5,207.73,207.39,207.73,48442.0,198.7937,199.0141,198.6883,199.0141,48442.0
2023-05-23 15:40:00,207.73,207.74,207.34,207.74,83488.0,199.0141,199.0237,198.6404,199.0237,83488.0
2023-05-23 15:50:00,207.75,207.9,206.85,206.95,144862.0,199.0332,199.1769,198.171,198.2668,144862.0
2023-05-24 09:30:00,206.8,207.25,205.84,205.91,34043.0,198.1231,198.5542,197.2034,197.2704,34043.0
2023-05-24 09:40:00,206.02,206.71,206.0,206.37,14164.0,197.3758,198.0369,197.3567,197.7111,14164.0
2023-05-24 09:50:00,206.38,206.4,205.9,206.0,12460.0,197.7207,197.7399,197.2609,197.3567,12460.0
2023-05-24 10:00:00,206.0,206.62,205.9,206.57,15553.0,197.3567,197.9506,197.2609,197.9027,15553.0
2023-05-24 10:10:00,206.63,207.05,206.62,207.01,9630.0,197.9602,198.3626,197.9506,198.3243,9630.0
2023-05-24 10:20:00,207.02,207.43,206.98,207.43,22655.0,198.3339,198.7267,198.2955,198.7267,22655.0
2023-05-24 10:30:00,207.43,207.68,207.04,207.65,18000.0,198.7267,198.9662,198.353,198.9374,18000.0
2023-05-24 10:40:00,207.66,208.26,207.11,207.11,13444.0,198.947,199.5218,198.4201,198.4201,13444.0
2023-05-24 10:50:00,207.15,207.32,206.77,206.98,23223.0,198.4584,198.6213,198.0944,198.2955,23223.0
2023-05-24 11:00:00,207.02,207.37,206.98,206.98,11119.0,198.3339,198.6692,198.2955,198.2955,11119.0
2023-05-24 11:10:00,207.04,207.42,206.9,207.29,39612.0,198.353,198.7171,198.2189,198.5925,39612.0
2023-05-24 11:20:00,207.3,207.89,207.26,207.57,15464.0,198.6021,199.1674,198.5638,198.8608,15464.0
2023-05-24 11:30:00,207.42,207.5,207.0,207.37,10262.0,198.7171,198.7937,198.3147,198.6692,10262.0
2023-05-24 11:40:00,207.3,207.38,206.99,207.24,16933.0,198.6021,198.6788,198.3051,198.5446,16933.0
2023-05-24 11:50:00,207.38,207.38,206.94,206.99,21343.0,198.6788,198.6788,198.2572,198.3051,21343.0
2023-05-24 12:00:00,206.94,207.18,206.69,206.7,8919.0,198.2572,198.4871,198.0177,198.0273,8919.0
2023-05-24 12:10:00,206.7,206.71,206.54,206.54,7559.0,198.0273,198.0369,197.874,197.874,7559.0
2023-05-24 12:20:00,206.59,206.92,206.52,206.91,14001.0,197.9219,198.2381,197.8548,198.2285,14001.0
2023-05-24 12:30:00,206.91,207.09,206.85,207.09,17881.0,198.2285,198.4009,198.171,198.4009,17881.0
2023-05-24 12:40:00,207.19,207.67,207.17,207.42,19457.0,198.4967,198.9566,198.4776,198.7171,19457.0
2023-05-24 12:50:00,207.48,207.71,207.39,207.59,17829.0,198.7746,198.9949,198.6883,198.8799,17829.0
2023-05-24 13:00:00,207.57,207.78,207.39,207.58,18727.0,198.8608,199.062,198.6883,198.8704,18727.0
2023-05-24 13:10:00,207.58,207.63,207.41,207.61,10066.0,198.8704,198.9183,198.7075,198.8991,10066.0
2023-05-24 13:20:00,207.64,207.78,207.37,207.59,15274.0,198.9278,199.062,198.6692,198.8799,15274.0
2023-05-24 13:30:00,207.63,207.69,207.24,207.68,14974.0,198.9183,198.9757,198.5446,198.9662,14974.0
2023-05-24 13:40:00,207.71,207.86,207.6,207.68,13470.0,198.9949,199.1386,198.8895,198.9662,13470.0
2023-05-24 13:50:00,207.69,208.11,207.69,207.97,19737.0,198.9757,199.3781,198.9757,199.244,19737.0
2023-05-24 14:00:00,208.01,208.15,207.77,207.77,17578.0,199.2823,199.4164,199.0524,199.0524,17578.0
2023-05-24 14:10:00,207.68,207.81,207.22,207.24,10252.0,198.9662,199.0907,198.5255,198.5446,10252.0
2023-05-24 14:20:00,207.21,207.24,206.91,207.2,13358.0,198.5159,198.5446,198.2285,198.5063,13358.0
2023-05-24 14:30:00,207.2,207.39,206.95,207.22,17680.0,198.5063,198.6883,198.2668,198.5255,17680.0
2023-05-24 14:40:00,207.23,207.26,206.95,207.15,20982.0,198.535,198.5638,198.2668,198.4584,20982.0
2023-05-24 14:50:00,207.19,207.19,206.71,206.71,16588.0,198.4967,198.4967,198.0369,198.0369,16588.0
2023-05-24 15:00:00,206.77,207.31,206.68,207.18,20874.0,198.0944,198.6117,198.0081,198.4871,20874.0
2023-05-24 15:10:00,207.18,207.99,207.12,207.95,30686.0,198.4871,199.2632,198.4297,199.2248,30686.0
2023-05-24 15:20:00,207.95,208.46,207.95,208.25,64262.0,199.2248,199.7134,199.2248,199.5123,64262.0
2023-05-24 15:30:00,208.25,208.35,207.72,207.85,32949.0,199.5123,199.6081,199.0045,199.129,32949.0
2023-05-24 15:40:00,207.76,207.76,206.98,207.06,27152.0,199.0428,199.0428,198.2955,198.3722,27152.0
2023-05-24 15:50:00,206.77,206.91,206.34,206.49,111430.0,198.0944,198.2285,197.6824,197.8261,111430.0
2023-05-25 09:30:00,205.55,205.66,204.56,205.01,43951.0,196.9255,197.0309,195.9771,196.4082,43951.0
2023-05-25 09:40:00,204.96,206.32,204.48,205.11,30114.0,196.3603,197.6632,195.9004,196.504,30114.0
2023-05-25 09:50:00,205.17,205.5,204.92,205.28,8431.0,196.5615,196.8776,196.322,196.6669,8431.0
2023-05-25 10:00:00,205.18,205.52,204.09,204.09,9778.0,196.5711,196.8968,195.5268,195.5268,9778.0
2023-05-25 10:10:00,204.09,204.26,203.79,203.98,16681.0,195.5268,195.6897,195.2394,195.4214,16681.0
2023-05-25 10:20:00,203.88,204.14,203.67,204.03,10744.0,195.3256,195.5747,195.1244,195.4693,10744.0
2023-05-25 10:30:00,203.95,203.95,202.91,203.56,21084.0,195.3927,195.3927,194.3963,195.019,21084.0
2023-05-25 10:40:00,203.61,204.01,203.18,203.29,12557.0,195.0669,195.4502,194.655,194.7604,12557.0
2023-05-25 10:50:00,203.14,203.39,202.88,203.35,15568.0,194.6167,194.8562,194.3676,194.8178,15568.0
2023-05-25 11:00:00,203.29,203.97,203.29,203.92,24040.0,194.7604,195.4118,194.7604,195.3639,24040.0
2023-05-25 11:10:00,203.85,204.12,203.61,203.91,21540.0,195.2969,195.5555,195.0669,195.3543,21540.0
2023-05-25 11:20:00,203.78,203.84,203.52,203.73,12354.0,195.2298,195.2873,194.9807,195.1819,12354.0
2023-05-25 11:30:00,203.72,203.87,203.5,203.66,10533.0,195.1723,195.316,194.9616,195.1148,10533.0
2023-05-25 11:40:00,203.65,203.82,203.41,203.53,20754.0,195.1053,195.2681,194.8753,194.9903,20754.0
2023-05-25 11:50:00,203.52,203.75,203.19,203.39,28509.0,194.9807,195.2011,194.6646,194.8562,28509.0
2023-05-25 12:00:00,203.49,203.9,203.43,203.74,10565.0,194.952,195.3448,194.8945,195.1915,10565.0
2023-05-25 12:10:00,203.79,204.18,203.78,204.18,14164.0,195.2394,195.613,195.2298,195.613,14164.0
2023-05-25 12:20:00,204.12,204.28,203.99,204.28,11867.0,195.5555,195.7088,195.431,195.7088,11867.0
2023-05-25 12:30:00,204.25,204.25,204.01,204.24,9075.0,195.6801,195.6801,195.4502,195.6705,9075.0
2023-05-25 12:40:00,204.24,204.38,204.1,204.33,9496.0,195.6705,195.8046,195.5364,195.7567,9496.0
2023-05-25 12:50:00,204.36,204.4,204.06,204.16,7511.0,195.7855,195.8238,195.4981,195.5939,7511.0
2023-05-25 13:00:00,204.25,204.28,203.87,204.24,6620.0,195.6801,195.7088,195.316,195.6705,6620.0
2023-05-25 13:10:00,204.17,204.62,204.15,204.45,7784.0,195.6034,196.0346,195.5843,195.8717,7784.0
2023-05-25 13:20:00,204.44,204.95,204.43,204.9,13183.0,195.8621,196.3507,195.8525,196.3028,13183.0
2023-05-25 13:30:00,204.93,205.03,204.62,204.87,18503.0,196.3316,196.4274,196.0346,196.2741,18503.0
2023-05-25 13:40:00,204.91,205.29,204.9,205.29,12486.0,196.3124,196.6764,196.3028,196.6764,12486.0
2023-05-25 13:50:00,205.3,205.36,204.86,205.23,17459.0,196.686,196.7435,196.2645,196.619,17459.0
2023-05-25 14:00:00,205.29,205.8,204.9,204.92,13036.0,196.6764,197.165,196.3028,196.322,13036.0
2023-05-25 14:10:00,204.91,205.2,204.79,205.1,12816.0,196.3124,196.5902,196.1974,196.4944,12816.0
2023-05-25 14:20:00,205.1,205.23,204.98,205.15,15978.0,196.4944,196.619,196.3795,196.5423,15978.0
2023-05-25 14:30:00,205.07,205.07,204.39,204.46,7516.0,196.4657,196.4657,195.8142,195.8813,7516.0
2023-05-25 14:40:00,204.38,204.54,204.12,204.24,13297.0,195.8046,195.9579,195.5555,195.6705,13297.0
2023-05-25 14:50:00,204.3,204.65,204.26,204.61,15447.0,195.728,196.0633,195.6897,196.025,15447.0
2023-05-25 15:00:00,204.67,204.88,204.42,204.87,19309.0,196.0825,196.2837,195.843,196.2741,19309.0
2023-05-25 15:10:00,204.91,205.15,204.86,204.9,19894.0,196.3124,196.5423,196.2645,196.3028,19894.0
2023-05-25 15:20:00,204.88,205.31,204.87,205.11,16297.0,196.2837,196.6956,196.2741,196.504,16297.0
2023-05-25 15:30:00,205.09,205.46,204.98,205.22,51487.0,196.4848,196.8393,196.3795,196.6094,51487.0
2023-05-25 15:40:00,205.21,205.4,205.05,205.12,24298.0,196.5998,196.7818,196.4465,196.5136,24298.0
2023-05-25 15:50:00,204.98,205.01,204.32,204.37,114974.0,196.3795,196.4082,195.7471,195.795,114974.0
2023-05-26 09:30:00,204.71,205.81,204.52,205.24,19262.0,196.1208,197.1746,195.9388,196.6285,19262.0
2023-05-26 09:40:00,205.5,206.4,205.42,206.15,7286.0,196.8776,197.7399,196.801,197.5004,7286.0
2023-05-26 09:50:00,206.04,206.23,205.85,205.86,5886.0,197.395,197.577,197.213,197.2225,5886.0
2023-05-26 10:00:00,205.86,206.66,205.85,206.44,21735.0,197.2225,197.989,197.213,197.7782,21735.0
2023-05-26 10:10:00,206.45,206.86,206.41,206.78,16892.0,197.7878,198.1806,197.7495,198.1039,16892.0
2023-05-26 10:20:00,206.87,207.23,206.67,207.02,11116.0,198.1902,198.535,197.9985,198.3339,11116.0
2023-05-26 10:30:00,207.1,207.1,206.64,206.79,8577.0,198.4105,198.4105,197.9698,198.1135,8577.0
2023-05-26 10:40:00,206.75,206.99,206.2,206.37,6258.0,198.0752,198.3051,197.5483,197.7111,6258.0
2023-05-26 10:50:00,206.39,206.48,206.02,206.13,9455.0,197.7303,197.8165,197.3758,197.4812,9455.0
2023-05-26 11:00:00,206.13,206.45,205.72,205.91,9538.0,197.4812,197.7878,197.0884,197.2704,9538.0
2023-05-26 11:10:00,205.85,205.85,205.41,205.41,6417.0,197.213,197.213,196.7914,196.7914,6417.0
2023-05-26 11:20:00,205.4,205.41,204.92,205.05,9468.0,196.7818,196.7914,196.322,196.4465,9468.0
2023-05-26 11:30:00,205.18,205.3,205.05,205.2,10945.0,196.5711,196.686,196.4465,196.5902,10945.0
2023-05-26 11:40:00,205.17,205.38,204.98,205.2,10528.0,196.5615,196.7627,196.3795,196.5902,10528.0
2023-05-26 11:50:00,205.23,205.33,204.84,204.85,9745.0,196.619,196.7148,196.2453,196.2549,9745.0
2023-05-26 12:00:00,204.91,205.23,204.86,205.19,7393.0,196.3124,196.619,196.2645,196.5806,7393.0
2023-05-26 12:10:00,205.13,205.3,205.07,205.28,4928.0,196.5232,196.686,196.4657,196.6669,4928.0
2023-05-26 12:20:00,205.36,205.74,205.35,205.56,6024.0,196.7435,197.1076,196.7339,196.9351,6024.0
2023-05-26 12:30:00,205.64,205.78,205.53,205.53,4450.0,197.0118,197.1459,196.9064,196.9064,4450.0
2023-05-26 12:40:00,205.48,205.57,205.07,205.24,7210.0,196.8585,196.9447,196.4657,196.6285,7210.0
2023-05-26 12:50:00,205.26,205.36,205.05,205.15,4987.0,196.6477,196.7435,196.4465,196.5423,4987.0
2023-05-26 13:00:00,205.28,205.36,205.13,205.31,5544.0,196.6669,196.7435,196.5232,196.6956,5544.0
2023-05-26 13:10:00,205.28,205.44,205.26,205.41,10302.0,196.6669,196.8202,196.6477,196.7914,10302.0
2023-05-26 13:20:00,205.47,205.55,205.27,205.55,11885.0,196.8489,196.9255,196.6573,196.9255,11885.0
2023-05-26 13:30:00,205.51,205.71,205.48,205.55,9132.0,196.8872,197.0788,196.8585,196.9255,9132.0
2023-05-26 13:40:00,205.47,205.48,205.27,205.42,5889.0,196.8489,196.8585,196.6573,196.801,5889.0
2023-05-26 13:50:00,205.35,205.35,205.01,205.18,9972.0,196.7339,196.7339,196.4082,196.5711,9972.0
2023-05-26 14:00:00,205.21,205.35,205.15,205.28,13984.0,196.5998,196.7339,196.5423,196.6669,13984.0
2023-05-26 14:10:00,205.33,205.49,205.29,205.46,6841.0,196.7148,196.8681,196.6764,196.8393,6841.0
2023-05-26 14:20:00,205.48,206.01,205.47,205.97,17235.0,196.8585,197.3662,196.8489,197.3279,17235.0
2023-05-26 14:30:00,205.96,206.02,205.79,205.93,9972.0,197.3183,197.3758,197.1555,197.2896,9972.0
2023-05-26 14:40:00,205.89,205.97,205.72,205.88,11355.0,197.2513,197.3279,197.0884,197.2417,11355.0
2023-05-26 14:50:00,205.9,205.91,205.73,205.8,9823.0,197.2609,197.2704,197.098,197.165,9823.0
2023-05-26 15:00:00,205.8,205.86,205.59,205.65,8911.0,197.165,197.2225,196.9639,197.0213,8911.0
2023-05-26 15:10:00,205.67,205.76,205.37,205.75,16626.0,197.0405,197.1267,196.7531,197.1171,16626.0
2023-05-26 15:20:00,205.76,205.95,205.66,205.73,43589.0,197.1267,197.3088,197.0309,197.098,43589.0
2023-05-26 15:30:00,205.73,205.83,205.32,205.33,13521.0,197.098,197.1938,196.7052,196.7148,13521.0
2023-05-26 15:40:00,205.3,205.49,205.25,205.45,24120.0,196.686,196.8681,196.6381,196.8297,24120.0
2023-05-26 15:50:00,205.44,205.48,205.08,205.26,70852.0,196.8202,196.8585,196.4753,196.6477,70852.0
2023-05-30 09:30:00,204.08,204.71,203.08,203.17,54351.0,195.5172,196.1208,194.5592,194.6454,54351.0
2023-05-30 09:40:00,203.04,203.94,202.35,203.88,14529.0,194.5209,195.3831,193.8598,195.3256,14529.0
2023-05-30 09:50:00,203.97,205.04,203.97,204.89,13253.0,195.4118,196.4369,195.4118,196.2932,13253.0
2023-05-30 10:00:00,204.99,205.05,203.96,204.32,29005.0,196.389,196.4465,195.4023,195.7471,29005.0
2023-05-30 10:10:00,204.23,205.13,204.05,205.12,25531.0,195.6609,196.5232,195.4885,196.5136,25531.0
2023-05-30 10:20:00,205.12,205.21,204.43,204.46,15601.0,196.5136,196.5998,195.8525,195.8813,15601.0
2023-05-30 10:30:00,204.47,204.94,204.46,204.76,8329.0,195.8909,196.3411,195.8813,196.1687,8329.0
2023-05-30 10:40:00,204.83,205.22,204.62,204.73,8842.0,196.2357,196.6094,196.0346,196.1399,8842.0
2023-05-30 10:50:00,204.66,205.05,204.58,204.89,7713.0,196.0729,196.4465,195.9962,196.2932,7713.0
2023-05-30 11:00:00,204.88,205.12,204.88,205.06,4808.0,196.2837,196.5136,196.2837,196.4561,4808.0
2023-05-30 11:10:00,205.09,205.17,204.79,205.05,11507.0,196.4848,196.5615,196.1974,196.4465,11507.0
2023-05-30 11:20:00,205.1,205.1,204.79,205.03,8322.0,196.4944,196.4944,196.1974,196.4274,8322.0
2023-05-30 11:30:00,205.1,205.15,204.86,205.01,7531.0,196.4944,196.5423,196.2645,196.4082,7531.0
2023-05-30 11:40:00,205.05,205.05,204.76,204.81,11340.0,196.4465,196.4465,196.1687,196.2166,11340.0
2023-05-30 11:50:00,204.7,204.97,204.58,204.97,11163.0,196.1112,196.3699,195.9962,196.3699,11163.0
2023-05-30 12:00:00,204.97,205.16,204.8,205.0,10269.0,196.3699,196.5519,196.207,196.3986,10269.0
2023-05-30 12:10:00,204.98,205.32,204.85,205.32,12369.0,196.3795,196.7052,196.2549,196.7052,12369.0
2023-05-30 12:20:00,205.23,205.4,205.06,205.21,8245.0,196.619,196.7818,196.4561,196.5998,8245.0
2023-05-30 12:30:00,205.16,205.5,205.06,205.1,13322.0,196.5519,196.8776,196.4561,196.4944,13322.0
2023-05-30 12:40:00,205.14,205.35,204.98,205.17,8881.0,196.5327,196.7339,196.3795,196.5615,8881.0
2023-05-30 12:50:00,205.25,205.57,205.25,205.43,9901.0,196.6381,196.9447,196.6381,196.8106,9901.0
2023-05-30 13:00:00,205.38,205.39,204.91,204.96,9156.0,196.7627,196.7723,196.3124,196.3603,9156.0
2023-05-30 13:10:00,204.99,205.05,204.8,204.86,10018.0,196.389,196.4465,196.207,196.2645,10018.0
2023-05-30 13:20:00,204.87,204.95,204.62,204.72,21577.0,196.2741,196.3507,196.0346,196.1304,21577.0
2023-05-30 13:30:00,204.66,205.01,204.59,204.88,12092.0,196.0729,196.4082,196.0058,196.2837,12092.0
2023-05-30 13:40:00,204.88,205.33,204.88,204.98,34929.0,196.2837,196.7148,196.2837,196.3795,34929.0
2023-05-30 13:50:00,204.94,204.98,204.6,204.61,8814.0,196.3411,196.3795,196.0154,196.025,8814.0
2023-05-30 14:00:00,204.68,204.8,204.52,204.59,6159.0,196.092,196.207,195.9388,196.0058,6159.0
2023-05-30 14:10:00,204.59,204.82,204.31,204.46,22391.0,196.0058,196.2262,195.7376,195.8813,22391.0
2023-05-30 14:20:00,204.5,205.03,204.5,204.95,8183.0,195.9196,196.4274,195.9196,196.3507,8183.0
2023-05-30 14:30:00,205.02,205.23,204.87,205.12,8873.0,196.4178,196.619,196.2741,196.5136,8873.0
2023-05-30 14:40:00,205.15,205.24,204.8,204.81,10254.0,196.5423,196.6285,196.207,196.2166,10254.0
2023-05-30 14:50:00,204.81,204.89,204.63,204.79,7141.0,196.2166,196.2932,196.0441,196.1974,7141.0
2023-05-30 15:00:00,204.69,204.94,204.69,204.94,14827.0,196.1016,196.3411,196.1016,196.3411,14827.0
2023-05-30 15:10:00,204.91,205.12,204.71,205.07,10614.0,196.3124,196.5136,196.1208,196.4657,10614.0
2023-05-30 15:20:00,205.03,205.4,204.96,205.35,11181.0,196.4274,196.7818,196.3603,196.7339,11181.0
2023-05-30 15:30:00,205.37,205.75,205.36,205.63,14183.0,196.7531,197.1171,196.7435,197.0022,14183.0
2023-05-30 15:40:00,205.7,205.85,205.56,205.56,28800.0,197.0692,197.213,196.9351,196.9351,28800.0
2023-05-30 15:50:00,205.44,205.73,205.14,205.25,107465.0,196.8202,197.098,196.5327,196.6381,107465.0
2023-05-31 09:30:00,204.99,205.61,204.74,204.94,18956.0,196.389,196.983,196.1495,196.3411,18956.0
2023-05-31 09:40:00,204.94,205.21,204.66,204.66,11413.0,196.3411,196.5998,196.0729,196.0729,11413.0
2023-05-31 09:50:00,204.67,204.67,204.28,204.54,10596.0,196.0825,196.0825,195.7088,195.9579,10596.0
2023-05-31 10:00:00,204.46,204.85,204.27,204.8,19149.0,195.8813,196.2549,195.6992,196.207,19149.0
2023-05-31 10:10:00,204.73,205.02,204.39,204.8,8064.0,196.1399,196.4178,195.8142,196.207,8064.0
2023-05-31 10:20:00,204.68,204.82,204.06,204.07,16758.0,196.092,196.2262,195.4981,195.5076,16758.0
2023-05-31 10:30:00,204.0,204.01,203.29,203.41,28491.0,195.4406,195.4502,194.7604,194.8753,28491.0
2023-05-31 10:40:00,203.43,203.71,203.05,203.16,14925.0,194.8945,195.1627,194.5304,194.6358,14925.0
2023-05-31 10:50:00,203.25,203.35,202.95,203.24,10000.0,194.722,194.8178,194.4346,194.7125,10000.0
2023-05-31 11:00:00,203.21,203.82,203.1,203.61,14464.0,194.6837,195.2681,194.5783,195.0669,14464.0
2023-05-31 11:10:00,203.62,203.62,203.37,203.52,7447.0,195.0765,195.0765,194.837,194.9807,7447.0
2023-05-31 11:20:00,203.53,203.8,203.17,203.25,6409.0,194.9903,195.249,194.6454,194.722,6409.0
2023-05-31 11:30:00,203.21,203.53,203.02,203.02,16335.0,194.6837,194.9903,194.5017,194.5017,16335.0
2023-05-31 11:40:00,203.03,203.47,202.91,203.41,19959.0,194.5113,194.9328,194.3963,194.8753,19959.0
2023-05-31 11:50:00,203.36,203.74,203.34,203.61,5465.0,194.8274,195.1915,194.8083,195.0669,5465.0
2023-05-31 12:00:00,203.64,203.96,203.64,203.93,6851.0,195.0957,195.4023,195.0957,195.3735,6851.0
2023-05-31 12:10:00,203.98,204.62,203.88,204.59,24402.0,195.4214,196.0346,195.3256,196.0058,24402.0
2023-05-31 12:20:00,204.6,205.0,204.6,204.93,8250.0,196.0154,196.3986,196.0154,196.3316,8250.0
2023-05-31 12:30:00,204.86,205.1,204.8,204.88,6054.0,196.2645,196.4944,196.207,196.2837,6054.0
2023-05-31 12:40:00,204.92,205.24,204.89,205.19,7771.0,196.322,196.6285,196.2932,196.5806,7771.0
2023-05-31 12:50:00,205.13,205.34,204.76,205.28,19652.0,196.5232,196.7244,196.1687,196.6669,19652.0
2023-05-31 13:00:00,205.28,205.43,205.19,205.43,3814.0,196.6669,196.8106,196.5806,196.8106,3814.0
2023-05-31 13:10:00,205.57,205.85,205.48,205.54,16069.0,196.9447,197.213,196.8585,196.916,16069.0
2023-05-31 13:20:00,205.61,205.62,204.83,204.83,12727.0,196.983,196.9926,196.2357,196.2357,12727.0
2023-05-31 13:30:00,205.0,205.03,204.55,204.75,8204.0,196.3986,196.4274,195.9675,196.1591,8204.0
2023-05-31 13:40:00,204.94,205.02,204.45,204.54,7991.0,196.3411,196.4178,195.8717,195.9579,7991.0
2023-05-31 13:50:00,204.43,205.09,204.43,204.9,5869.0,195.8525,196.4848,195.8525,196.3028,5869.0
2023-05-31 14:00:00,204.93,204.93,204.53,204.69,13238.0,196.3316,196.3316,195.9483,196.1016,13238.0
2023-05-31 14:10:00,204.74,204.75,204.35,204.53,8262.0,196.1495,196.1591,195.7759,195.9483,8262.0
2023-05-31 14:20:00,204.47,204.79,204.47,204.7,8819.0,195.8909,196.1974,195.8909,196.1112,8819.0
2023-05-31 14:30:00,204.73,204.75,204.58,204.68,6345.0,196.1399,196.1591,195.9962,196.092,6345.0
2023-05-31 14:40:00,204.71,204.74,204.48,204.48,9364.0,196.1208,196.1495,195.9004,195.9004,9364.0
2023-05-31 14:50:00,204.56,204.59,204.24,204.54,9059.0,195.9771,196.0058,195.6705,195.9579,9059.0
2023-05-31 15:00:00,204.55,204.72,204.37,204.4,14635.0,195.9675,196.1304,195.795,195.8238,14635.0
2023-05-31 15:10:00,204.43,204.66,204.39,204.51,13701.0,195.8525,196.0729,195.8142,195.9292,13701.0
2023-05-31 15:20:00,204.48,204.9,204.47,204.74,8567.0,195.9004,196.3028,195.8909,196.1495,8567.0
2023-05-31 15:30:00,204.67,204.85,204.57,204.67,16894.0,196.0825,196.2549,195.9867,196.0825,16894.0
2023-05-31 15:40:00,204.61,204.86,204.5,204.66,43004.0,196.025,196.2645,195.9196,196.0729,43004.0
2023-05-31 15:50:00,204.53,204.65,203.92,204.15,133768.0,195.9483,196.0633,195.3639,195.5843,133768.0
2023-06-01 09:30:00,205.37,205.5,204.46,204.7,19739.0,196.7531,196.8776,195.8813,196.1112,19739.0
2023-06-01 09:40:00,204.49,204.64,203.96,204.34,5709.0,195.91,196.0537,195.4023,195.7663,5709.0
2023-06-01 09:50:00,204.25,204.53,204.01,204.06,8574.0,195.6801,195.9483,195.4502,195.4981,8574.0
2023-06-01 10:00:00,204.28,204.83,203.99,204.74,8323.0,195.7088,196.2357,195.431,196.1495,8323.0
2023-06-01 10:10:00,204.8,205.27,204.78,204.86,7257.0,196.207,196.6573,196.1878,196.2645,7257.0
2023-06-01 10:20:00,204.92,205.07,204.56,204.65,6353.0,196.322,196.4657,195.9771,196.0633,6353.0
2023-06-01 10:30:00,204.54,204.79,204.53,204.54,5826.0,195.9579,196.1974,195.9483,195.9579,5826.0
2023-06-01 10:40:00,204.6,204.76,204.41,204.41,4092.0,196.0154,196.1687,195.8334,195.8334,4092.0
2023-06-01 10:50:00,204.52,205.12,204.52,204.99,8985.0,195.9388,196.5136,195.9388,196.389,8985.0
2023-06-01 11:00:00,205.0,205.7,204.92,205.54,20361.0,196.3986,197.0692,196.322,196.916,20361.0
2023-06-01 11:10:00,205.53,205.55,205.17,205.17,24914.0,196.9064,196.9255,196.5615,196.5615,24914.0
2023-06-01 11:20:00,205.24,205.9,205.24,205.9,14326.0,196.6285,197.2609,196.6285,197.2609,14326.0
2023-06-01 11:30:00,205.82,206.3,205.82,206.23,42583.0,197.1842,197.6441,197.1842,197.577,42583.0
2023-06-01 11:40:00,206.24,206.57,206.19,206.48,13483.0,197.5866,197.9027,197.5387,197.8165,13483.0
2023-06-01 11:50:00,206.59,206.6,205.9,206.17,40643.0,197.9219,197.9315,197.2609,197.5195,40643.0
2023-06-01 12:00:00,206.12,206.26,206.07,206.16,14467.0,197.4716,197.6057,197.4237,197.5099,14467.0
2023-06-01 12:10:00,206.15,206.17,205.67,205.84,23250.0,197.5004,197.5195,197.0405,197.2034,23250.0
2023-06-01 12:20:00,205.81,206.08,205.69,205.79,24116.0,197.1746,197.4333,197.0597,197.1555,24116.0
2023-06-01 12:30:00,205.73,205.79,205.44,205.48,12791.0,197.098,197.1555,196.8202,196.8585,12791.0
2023-06-01 12:40:00,205.43,205.43,204.87,205.09,17472.0,196.8106,196.8106,196.2741,196.4848,17472.0
2023-06-01 12:50:00,205.21,205.24,204.65,204.88,14580.0,196.5998,196.6285,196.0633,196.2837,14580.0
2023-06-01 13:00:00,204.94,205.22,204.9,205.01,4590.0,196.3411,196.6094,196.3028,196.4082,4590.0
2023-06-01 13:10:00,204.98,205.34,204.98,205.23,19772.0,196.3795,196.7244,196.3795,196.619,19772.0
2023-06-01 13:20:00,205.24,205.43,205.12,205.28,6255.0,196.6285,196.8106,196.5136,196.6669,6255.0
2023-06-01 13:30:00,205.21,205.32,205.01,205.12,6502.0,196.5998,196.7052,196.4082,196.5136,6502.0
2023-06-01 13:40:00,205.05,205.58,205.04,205.56,9462.0,196.4465,196.9543,196.4369,196.9351,9462.0
2023-06-01 13:50:00,205.57,205.72,205.53,205.71,2720.0,196.9447,197.0884,196.9064,197.0788,2720.0
2023-06-01 14:00:00,205.7,205.74,205.58,205.67,5144.0,197.0692,197.1076,196.9543,197.0405,5144.0
2023-06-01 14:10:00,205.67,205.68,205.25,205.3,8631.0,197.0405,197.0501,196.6381,196.686,8631.0
2023-06-01 14:20:00,205.39,205.48,205.26,205.42,4019.0,196.7723,196.8585,196.6477,196.801,4019.0
2023-06-01 14:30:00,205.42,205.53,205.34,205.39,6413.0,196.801,196.9064,196.7244,196.7723,6413.0
2023-06-01 14:40:00,205.41,205.71,205.35,205.62,9314.0,196.7914,197.0788,196.7339,196.9926,9314.0
2023-06-01 14:50:00,205.68,206.06,205.63,205.93,42226.0,197.0501,197.4141,197.0022,197.2896,42226.0
2023-06-01 15:00:00,205.96,206.18,205.93,206.07,5928.0,197.3183,197.5291,197.2896,197.4237,5928.0
2023-06-01 15:10:00,206.06,206.19,205.88,205.96,12738.0,197.4141,197.5387,197.2417,197.3183,12738.0
2023-06-01 15:20:00,205.93,206.09,205.84,205.88,33483.0,197.2896,197.4429,197.2034,197.2417,33483.0
2023-06-01 15:30:00,205.87,205.87,205.25,205.29,16061.0,197.2321,197.2321,196.6381,196.6764,16061.0
2023-06-01 15:40:00,205.25,205.46,205.2,205.44,17845.0,196.6381,196.8393,196.5902,196.8202,17845.0
2023-06-01 15:50:00,205.41,205.41,204.91,205.37,61146.0,196.7914,196.7914,196.3124,196.7531,61146.0
2023-06-02 09:30:00,207.07,208.0,207.0,207.81,27877.0,198.3818,199.2727,198.3147,199.0907,27877.0
2023-06-02 09:40:00,207.82,208.46,207.76,208.07,13711.0,199.1003,199.7134,199.0428,199.3398,13711.0
2023-06-02 09:50:00,208.25,208.48,207.16,207.17,18254.0,199.5123,199.7326,198.468,198.4776,18254.0
2023-06-02 10:00:00,207.18,207.66,207.13,207.29,13024.0,198.4871,198.947,198.4392,198.5925,13024.0
2023-06-02 10:10:00,207.42,207.51,206.33,206.38,29643.0,198.7171,198.8033,197.6728,197.7207,29643.0
2023-06-02 10:20:00,206.47,207.2,206.38,207.06,35006.0,197.8069,198.5063,197.7207,198.3722,35006.0
2023-06-02 10:30:00,207.12,207.14,206.95,207.06,15035.0,198.4297,198.4488,198.2668,198.3722,15035.0
2023-06-02 10:40:00,207.05,207.15,206.7,207.12,16520.0,198.3626,198.4584,198.0273,198.4297,16520.0
2023-06-02 10:50:00,207.14,207.16,206.68,206.7,7348.0,198.4488,198.468,198.0081,198.0273,7348.0
2023-06-02 11:00:00,206.86,207.35,206.8,206.93,43959.0,198.1806,198.65,198.1231,198.2476,43959.0
2023-06-02 11:10:00,206.91,207.7,206.85,207.59,24616.0,198.2285,198.9853,198.171,198.8799,24616.0
2023-06-02 11:20:00,207.58,207.89,207.34,207.89,49427.0,198.8704,199.1674,198.6404,199.1674,49427.0
2023-06-02 11:30:00,207.96,208.05,207.33,207.55,52325.0,199.2344,199.3206,198.6309,198.8416,52325.0
2023-06-02 11:40:00,207.47,207.56,207.07,207.19,12696.0,198.765,198.8512,198.3818,198.4967,12696.0
2023-06-02 11:50:00,207.16,207.37,207.15,207.35,29292.0,198.468,198.6692,198.4584,198.65,29292.0
2023-06-02 12:00:00,207.35,207.42,207.2,207.42,29301.0,198.65,198.7171,198.5063,198.7171,29301.0
2023-06-02 12:10:00,207.49,207.68,207.39,207.49,14833.0,198.7841,198.9662,198.6883,198.7841,14833.0
2023-06-02 12:20:00,207.54,208.27,207.47,208.18,34333.0,198.832,199.5314,198.765,199.4452,34333.0
2023-06-02 12:30:00,208.18,208.3,207.94,208.11,15263.0,199.4452,199.5602,199.2153,199.3781,15263.0
2023-06-02 12:40:00,208.11,208.47,208.11,208.39,7278.0,199.3781,199.723,199.3781,199.6464,7278.0
2023-06-02 12:50:00,208.3,208.5,208.29,208.44,8013.0,199.5602,199.7518,199.5506,199.6943,8013.0
2023-06-02 13:00:00,208.45,208.46,208.38,208.4,2761.0,199.7039,199.7134,199.6368,199.656,2761.0
2023-06-02 13:10:00,208.32,208.5,208.08,208.49,9977.0,199.5793,199.7518,199.3494,199.7422,9977.0
2023-06-02 13:20:00,208.55,208.7,208.47,208.61,7423.0,199.7997,199.9434,199.723,199.8571,7423.0
2023-06-02 13:30:00,208.61,208.9,208.56,208.9,18226.0,199.8571,200.135,199.8092,200.135,18226.0
2023-06-02 13:40:00,208.9,208.98,208.55,208.7,13385.0,200.135,200.2116,199.7997,199.9434,13385.0
2023-06-02 13:50:00,208.73,208.97,208.57,208.79,36243.0,199.9721,200.202,199.8188,200.0296,36243.0
2023-06-02 14:00:00,208.75,208.88,208.22,208.32,16265.0,199.9913,200.1158,199.4835,199.5793,16265.0
2023-06-02 14:10:00,208.29,208.7,208.24,208.49,24257.0,199.5506,199.9434,199.5027,199.7422,24257.0
2023-06-02 14:20:00,208.46,209.17,208.4,209.11,33235.0,199.7134,200.3937,199.656,200.3362,33235.0
2023-06-02 14:30:00,209.09,209.34,209.06,209.3,5587.0,200.317,200.5565,200.2883,200.5182,5587.0
2023-06-02 14:40:00,209.3,209.3,209.16,209.3,6741.0,200.5182,200.5182,200.3841,200.5182,6741.0
2023-06-02 14:50:00,209.28,209.33,209.14,209.27,4208.0,200.499,200.5469,200.3649,200.4895,4208.0
2023-06-02 15:00:00,209.33,209.65,209.32,209.46,10190.0,200.5469,200.8535,200.5374,200.6715,10190.0
2023-06-02 15:10:00,209.46,209.5,209.13,209.18,22238.0,200.6715,200.7098,200.3553,200.4032,22238.0
2023-06-02 15:20:00,209.11,209.27,208.8,208.95,32647.0,200.3362,200.4895,200.0392,200.1829,32647.0
2023-06-02 15:30:00,208.93,209.48,208.74,209.44,25986.0,200.1637,200.6906,199.9817,200.6523,25986.0
2023-06-02 15:40:00,209.49,209.64,209.4,209.47,17410.0,200.7002,200.8439,200.614,200.6811,17410.0
2023-06-02 15:50:00,209.42,209.42,208.91,209.1,126895.0,200.6332,200.6332,200.1446,200.3266,126895.0
2023-06-05 09:30:00,209.99,210.1,209.22,209.28,21297.0,201.1792,201.2846,200.4416,200.499,21297.0
2023-06-05 09:40:00,209.28,209.5,208.93,209.28,12067.0,200.499,200.7098,200.1637,200.499,12067.0
2023-06-05 09:50:00,209.37,210.39,209.35,209.9,25202.0,200.5853,201.5625,200.5661,201.093,25202.0
2023-06-05 10:00:00,210.06,210.58,209.79,209.98,9937.0,201.2463,201.7445,200.9876,201.1697,9937.0
2023-06-05 10:10:00,210.0,210.0,208.91,209.52,24490.0,201.1888,201.1888,200.1446,200.729,24490.0
2023-06-05 10:20:00,209.59,210.26,209.52,210.1,11041.0,200.796,201.4379,200.729,201.2846,11041.0
2023-06-05 10:30:00,210.18,210.54,209.94,210.34,16311.0,201.3613,201.7062,201.1313,201.5146,16311.0
2023-06-05 10:40:00,210.46,210.77,209.92,210.58,16320.0,201.6295,201.9265,201.1122,201.7445,16320.0
2023-06-05 10:50:00,210.71,211.1,210.39,210.59,16578.0,201.869,202.2427,201.5625,201.7541,16578.0
2023-06-05 11:00:00,210.54,210.81,210.42,210.69,17816.0,201.7062,201.9648,201.5912,201.8499,17816.0
2023-06-05 11:10:00,210.65,210.86,210.09,210.22,17620.0,201.8116,202.0127,201.275,201.3996,17620.0
2023-06-05 11:20:00,210.25,210.39,210.07,210.27,15682.0,201.4283,201.5625,201.2559,201.4475,15682.0
2023-06-05 11:30:00,210.26,210.53,210.16,210.32,17870.0,201.4379,201.6966,201.3421,201.4954,17870.0
2023-06-05 11:40:00,210.39,210.77,210.34,210.6,18111.0,201.5625,201.9265,201.5146,201.7637,18111.0
2023-06-05 11:50:00,210.56,210.63,210.21,210.35,9064.0,201.7253,201.7924,201.39,201.5241,9064.0
2023-06-05 12:00:00,210.4,210.4,209.92,210.09,9880.0,201.572,201.572,201.1122,201.275,9880.0
2023-06-05 12:10:00,210.09,210.16,209.8,209.81,7657.0,201.275,201.3421,200.9972,201.0068,7657.0
2023-06-05 12:20:00,209.75,209.77,209.6,209.62,5858.0,200.9493,200.9685,200.8056,200.8248,5858.0
2023-06-05 12:30:00,209.64,209.86,209.62,209.78,5925.0,200.8439,201.0547,200.8248,200.9781,5925.0
2023-06-05 12:40:00,209.78,209.89,209.63,209.86,11134.0,200.9781,201.0834,200.8344,201.0547,11134.0
2023-06-05 12:50:00,209.93,210.09,209.89,210.01,9156.0,201.1218,201.275,201.0834,201.1984,9156.0
2023-06-05 13:00:00,210.02,210.02,209.86,210.02,5948.0,201.208,201.208,201.0547,201.208,5948.0
2023-06-05 13:10:00,210.04,210.04,209.71,209.95,13580.0,201.2271,201.2271,200.911,201.1409,13580.0
2023-06-05 13:20:00,209.96,210.03,209.34,209.61,16221.0,201.1505,201.2176,200.5565,200.8152,16221.0
2023-06-05 13:30:00,209.51,209.61,209.3,209.58,23044.0,200.7194,200.8152,200.5182,200.7864,23044.0
2023-06-05 13:40:00,209.56,209.87,209.53,209.85,6563.0,200.7673,201.0643,200.7385,201.0451,6563.0
2023-06-05 13:50:00,209.88,210.0,209.79,210.0,8310.0,201.0739,201.1888,200.9876,201.1888,8310.0
2023-06-05 14:00:00,210.0,210.0,209.61,209.68,9077.0,201.1888,201.1888,200.8152,200.8823,9077.0
2023-06-05 14:10:00,209.64,209.84,209.64,209.73,9823.0,200.8439,201.0355,200.8439,200.9302,9823.0
2023-06-05 14:20:00,209.72,209.72,209.24,209.34,8711.0,200.9206,200.9206,200.4607,200.5565,8711.0
2023-06-05 14:30:00,209.34,209.47,209.01,209.11,15737.0,200.5565,200.6811,200.2404,200.3362,15737.0
2023-06-05 14:40:00,209.09,209.33,209.04,209.1,9814.0,200.317,200.5469,200.2691,200.3266,9814.0
2023-06-05 14:50:00,209.11,209.45,209.0,209.31,14059.0,200.3362,200.6619,200.2308,200.5278,14059.0
2023-06-05 15:00:00,209.32,209.4,209.0,209.11,42435.0,200.5374,200.614,200.2308,200.3362,42435.0
2023-06-05 15:10:00,209.12,209.69,209.08,209.59,39000.0,200.3457,200.8918,200.3074,200.796,39000.0
2023-06-05 15:20:00,209.62,209.68,209.5,209.5,14445.0,200.8248,200.8823,200.7098,200.7098,14445.0
2023-06-05 15:30:00,209.48,209.75,209.46,209.72,20271.0,200.6906,200.9493,200.6715,200.9206,20271.0
2023-06-05 15:40:00,209.73,210.31,209.73,210.27,38055.0,200.9302,201.4858,200.9302,201.4475,38055.0
2023-06-05 15:50:00,210.26,210.27,209.23,209.25,108719.0,201.4379,201.4475,200.4511,200.4703,108719.0
2023-06-06 09:30:00,209.35,210.04,209.3,209.48,17075.0,200.5661,201.2271,200.5182,200.6906,17075.0
2023-06-06 09:40:00,209.37,209.37,208.73,208.96,8642.0,200.5853,200.5853,199.9721,200.1925,8642.0
2023-06-06 09:50:00,209.08,209.32,208.81,208.93,6050.0,200.3074,200.5374,200.0488,200.1637,6050.0
2023-06-06 10:00:00,208.99,209.41,208.89,209.35,4842.0,200.2212,200.6236,200.1254,200.5661,4842.0
2023-06-06 10:10:00,209.36,209.36,208.98,209.33,7539.0,200.5757,200.5757,200.2116,200.5469,7539.0
2023-06-06 10:20:00,209.39,209.53,209.08,209.28,7728.0,200.6044,200.7385,200.3074,200.499,7728.0
2023-06-06 10:30:00,209.37,209.66,209.35,209.38,8458.0,200.5853,200.8631,200.5661,200.5948,8458.0
2023-06-06 10:40:00,209.33,209.99,209.31,209.98,10754.0,200.5469,201.1792,200.5278,201.1697,10754.0
2023-06-06 10:50:00,209.99,210.45,209.94,210.45,7441.0,201.1792,201.6199,201.1313,201.6199,7441.0
2023-06-06 11:00:00,210.44,210.53,210.29,210.44,9732.0,201.6104,201.6966,201.4667,201.6104,9732.0
2023-06-06 11:10:00,210.48,210.52,210.24,210.25,10805.0,201.6487,201.687,201.4188,201.4283,10805.0
2023-06-06 11:20:00,210.33,210.48,210.19,210.4,11902.0,201.505,201.6487,201.3709,201.572,11902.0
2023-06-06 11:30:00,210.45,210.62,210.19,210.62,15986.0,201.6199,201.7828,201.3709,201.7828,15986.0
2023-06-06 11:40:00,210.62,210.62,210.26,210.52,7146.0,201.7828,201.7828,201.4379,201.687,7146.0
2023-06-06 11:50:00,210.53,210.56,210.27,210.32,5161.0,201.6966,201.7253,201.4475,201.4954,5161.0
2023-06-06 12:00:00,210.23,210.37,209.81,209.91,8987.0,201.4092,201.5433,201.0068,201.1026,8987.0
2023-06-06 12:10:00,210.01,210.46,209.92,210.46,8047.0,201.1984,201.6295,201.1122,201.6295,8047.0
2023-06-06 12:20:00,210.48,210.73,210.48,210.55,8012.0,201.6487,201.8882,201.6487,201.7157,8012.0
2023-06-06 12:30:00,210.57,210.57,210.18,210.35,8635.0,201.7349,201.7349,201.3613,201.5241,8635.0
2023-06-06 12:40:00,210.31,210.44,210.22,210.26,5280.0,201.4858,201.6104,201.3996,201.4379,5280.0
2023-06-06 12:50:00,210.26,210.33,210.13,210.15,3992.0,201.4379,201.505,201.3134,201.3325,3992.0
2023-06-06 13:00:00,210.23,210.43,210.14,210.41,5640.0,201.4092,201.6008,201.323,201.5816,5640.0
2023-06-06 13:10:00,210.5,210.57,210.33,210.43,6409.0,201.6678,201.7349,201.505,201.6008,6409.0
2023-06-06 13:20:00,210.36,210.4,210.0,210.04,15741.0,201.5337,201.572,201.1888,201.2271,15741.0
2023-06-06 13:30:00,210.05,210.05,209.79,210.02,7484.0,201.2367,201.2367,200.9876,201.208,7484.0
2023-06-06 13:40:00,209.97,210.05,209.61,209.75,13563.0,201.1601,201.2367,200.8152,200.9493,13563.0
2023-06-06 13:50:00,209.65,209.78,209.57,209.78,7491.0,200.8535,200.9781,200.7769,200.9781,7491.0
2023-06-06 14:00:00,209.7,209.7,209.14,209.41,11962.0,200.9014,200.9014,200.3649,200.6236,11962.0
2023-06-06 14:10:00,209.41,209.75,209.34,209.67,5506.0,200.6236,200.9493,200.5565,200.8727,5506.0
2023-06-06 14:20:00,209.76,210.13,209.68,210.13,8599.0,200.9589,201.3134,200.8823,201.3134,8599.0
2023-06-06 14:30:00,210.13,210.27,209.99,210.22,6061.0,201.3134,201.4475,201.1792,201.3996,6061.0
2023-06-06 14:40:00,210.22,210.4,210.17,210.32,9925.0,201.3996,201.572,201.3517,201.4954,9925.0
2023-06-06 14:50:00,210.36,210.51,210.34,210.51,9202.0,201.5337,201.6774,201.5146,201.6774,9202.0
2023-06-06 15:00:00,210.5,210.62,210.34,210.55,13441.0,201.6678,201.7828,201.5146,201.7157,13441.0
2023-06-06 15:10:00,210.54,210.89,210.54,210.87,16466.0,201.7062,202.0415,201.7062,202.0223,16466.0
2023-06-06 15:20:00,210.92,211.12,210.83,211.11,12968.0,202.0702,202.2618,201.984,202.2523,12968.0
2023-06-06 15:30:00,211.14,211.19,210.81,210.81,15229.0,202.281,202.3289,201.9648,201.9648,15229.0
2023-06-06 15:40:00,210.76,211.32,210.67,211.27,17471.0,201.9169,202.4534,201.8307,202.4055,17471.0
2023-06-06 15:50:00,211.31,211.34,210.73,210.81,61847.0,202.4439,202.4726,201.8882,201.9648,61847.0
2023-06-07 09:30:00,211.5,211.5,210.73,211.23,35344.0,202.6259,202.6259,201.8882,202.3672,35344.0
2023-06-07 09:40:00,211.29,211.98,211.29,211.54,10992.0,202.4247,203.0857,202.4247,202.6642,10992.0
2023-06-07 09:50:00,211.66,212.11,211.5,212.03,10666.0,202.7792,203.2103,202.6259,203.1337,10666.0
2023-06-07 10:00:00,211.84,211.97,211.26,211.32,30916.0,202.9516,203.0762,202.396,202.4534,30916.0
2023-06-07 10:10:00,211.31,211.59,211.31,211.43,14885.0,202.4439,202.7121,202.4439,202.5588,14885.0
2023-06-07 10:20:00,211.43,211.84,211.28,211.59,11267.0,202.5588,202.9516,202.4151,202.7121,11267.0
2023-06-07 10:30:00,211.91,211.91,211.28,211.49,5805.0,203.0187,203.0187,202.4151,202.6163,5805.0
2023-06-07 10:40:00,211.39,211.83,211.25,211.67,5727.0,202.5205,202.942,202.3864,202.7888,5727.0
2023-06-07 10:50:00,211.66,212.02,211.52,212.0,28057.0,202.7792,203.1241,202.645,203.1049,28057.0
2023-06-07 11:00:00,212.0,212.19,211.76,211.79,8414.0,203.1049,203.2869,202.875,202.9037,8414.0
2023-06-07 11:10:00,211.78,212.1,211.78,211.91,5939.0,202.8941,203.2007,202.8941,203.0187,5939.0
2023-06-07 11:20:00,211.9,212.21,211.72,212.2,4165.0,203.0091,203.3061,202.8367,203.2965,4165.0
2023-06-07 11:30:00,212.15,212.58,212.14,212.43,4988.0,203.2486,203.6606,203.239,203.5169,4988.0
2023-06-07 11:40:00,212.33,212.52,212.19,212.31,3827.0,203.4211,203.6031,203.2869,203.4019,3827.0
2023-06-07 11:50:00,212.28,212.28,211.9,212.03,4539.0,203.3732,203.3732,203.0091,203.1337,4539.0
2023-06-07 12:00:00,212.06,212.41,212.02,212.41,7573.0,203.1624,203.4977,203.1241,203.4977,7573.0
2023-06-07 12:10:00,212.34,212.82,212.34,212.81,8881.0,203.4306,203.8905,203.4306,203.8809,8881.0
2023-06-07 12:20:00,212.73,213.19,212.73,213.07,8000.0,203.8043,204.245,203.8043,204.13,8000.0
2023-06-07 12:30:00,213.11,213.11,212.83,212.99,6178.0,204.1683,204.1683,203.9001,204.0534,6178.0
2023-06-07 12:40:00,213.0,213.11,212.54,212.65,24743.0,204.063,204.1683,203.6223,203.7276,24743.0
2023-06-07 12:50:00,212.55,212.73,212.48,212.73,4987.0,203.6318,203.8043,203.5648,203.8043,4987.0
2023-06-07 13:00:00,212.73,212.95,212.62,212.95,7619.0,203.8043,204.015,203.6989,204.015,7619.0
2023-06-07 13:10:00,213.01,213.38,212.94,213.28,9786.0,204.0725,204.427,204.0055,204.3312,9786.0
2023-06-07 13:20:00,213.27,213.53,213.13,213.48,8877.0,204.3216,204.5707,204.1875,204.5228,8877.0
2023-06-07 13:30:00,213.44,213.49,213.27,213.43,9869.0,204.4845,204.5324,204.3216,204.4749,9869.0
2023-06-07 13:40:00,213.38,213.49,213.05,213.1,7783.0,204.427,204.5324,204.1109,204.1588,7783.0
2023-06-07 13:50:00,213.04,213.43,213.0,213.34,12094.0,204.1013,204.4749,204.063,204.3887,12094.0
2023-06-07 14:00:00,213.34,213.63,213.33,213.58,5882.0,204.3887,204.6665,204.3791,204.6186,5882.0
2023-06-07 14:10:00,213.63,213.68,213.41,213.65,4903.0,204.6665,204.7144,204.4557,204.6857,4903.0
2023-06-07 14:20:00,213.75,214.09,213.75,214.07,6037.0,204.7815,205.1072,204.7815,205.0881,6037.0
2023-06-07 14:30:00,214.13,214.14,213.96,214.0,7465.0,205.1455,205.1551,204.9827,205.021,7465.0
2023-06-07 14:40:00,213.98,213.99,213.7,213.75,9524.0,205.0018,205.0114,204.7336,204.7815,9524.0
2023-06-07 14:50:00,213.7,213.77,213.57,213.67,7296.0,204.7336,204.8006,204.609,204.7048,7296.0
2023-06-07 15:00:00,213.75,213.88,213.56,213.75,16177.0,204.7815,204.906,204.5995,204.7815,16177.0
2023-06-07 15:10:00,213.74,213.88,213.57,213.57,30388.0,204.7719,204.906,204.609,204.609,30388.0
2023-06-07 15:20:00,213.69,213.83,213.47,213.7,33082.0,204.724,204.8581,204.5132,204.7336,33082.0
2023-06-07 15:30:00,213.66,214.19,213.65,214.08,23742.0,204.6953,205.203,204.6857,205.0976,23742.0
2023-06-07 15:40:00,214.08,214.35,214.03,214.31,27488.0,205.0976,205.3563,205.0497,205.318,27488.0
2023-06-07 15:50:00,214.34,214.49,213.87,214.24,67438.0,205.3467,205.4904,204.8964,205.2509,67438.0
2023-06-08 09:30:00,214.45,214.85,213.65,213.65,19348.0,205.4521,205.8353,204.6857,204.6857,19348.0
2023-06-08 09:40:00,213.58,213.79,213.28,213.52,5980.0,204.6186,204.8198,204.3312,204.5611,5980.0
2023-06-08 09:50:00,213.53,213.67,213.23,213.24,17441.0,204.5707,204.7048,204.2833,204.2929,17441.0
2023-06-08 10:00:00,213.34,213.55,213.25,213.5,14393.0,204.3887,204.5899,204.3025,204.542,14393.0
2023-06-08 10:10:00,213.56,213.85,213.32,213.4,18971.0,204.5995,204.8773,204.3695,204.4462,18971.0
2023-06-08 10:20:00,213.41,213.7,213.34,213.54,11004.0,204.4557,204.7336,204.3887,204.5803,11004.0
2023-06-08 10:30:00,213.55,213.6,213.03,213.06,12196.0,204.5899,204.6378,204.0917,204.1204,12196.0
2023-06-08 10:40:00,213.15,213.27,212.83,212.84,10662.0,204.2067,204.3216,203.9001,203.9097,10662.0
2023-06-08 10:50:00,212.85,213.42,212.8,213.42,9918.0,203.9192,204.4653,203.8713,204.4653,9918.0
2023-06-08 11:00:00,213.41,213.42,213.08,213.08,5148.0,204.4557,204.4653,204.1396,204.1396,5148.0
2023-06-08 11:10:00,213.06,213.31,213.02,213.24,8220.0,204.1204,204.3599,204.0821,204.2929,8220.0
2023-06-08 11:20:00,213.23,213.44,213.23,213.44,4176.0,204.2833,204.4845,204.2833,204.4845,4176.0
2023-06-08 11:30:00,213.44,213.63,213.36,213.5,17886.0,204.4845,204.6665,204.4078,204.542,17886.0
2023-06-08 11:40:00,213.5,213.69,213.21,213.22,8883.0,204.542,204.724,204.2641,204.2737,8883.0
2023-06-08 11:50:00,213.24,213.48,213.17,213.34,10365.0,204.2929,204.5228,204.2258,204.3887,10365.0
2023-06-08 12:00:00,213.34,213.69,213.33,213.64,12472.0,204.3887,204.724,204.3791,204.6761,12472.0
2023-06-08 12:10:00,213.64,213.86,213.62,213.84,11510.0,204.6761,204.8869,204.6569,204.8677,11510.0
2023-06-08 12:20:00,213.85,213.93,213.72,213.93,15791.0,204.8773,204.9539,204.7527,204.9539,15791.0
2023-06-08 12:30:00,213.87,214.38,213.83,214.2,22711.0,204.8964,205.3851,204.8581,205.2126,22711.0
2023-06-08 12:40:00,214.16,214.29,213.99,213.99,5363.0,205.1743,205.2988,205.0114,205.0114,5363.0
2023-06-08 12:50:00,213.97,214.41,213.97,214.3,7614.0,204.9923,205.4138,204.9923,205.3084,7614.0
2023-06-08 13:00:00,214.35,214.41,214.07,214.28,7752.0,205.3563,205.4138,205.0881,205.2892,7752.0
2023-06-08 13:10:00,214.28,214.7,214.22,214.64,8005.0,205.2892,205.6916,205.2318,205.6341,8005.0
2023-06-08 13:20:00,214.64,214.73,214.4,214.4,7328.0,205.6341,205.7204,205.4042,205.4042,7328.0
2023-06-08 13:30:00,214.34,214.58,214.2,214.21,6951.0,205.3467,205.5767,205.2126,205.2222,6951.0
2023-06-08 13:40:00,214.21,214.38,214.2,214.36,6851.0,205.2222,205.3851,205.2126,205.3659,6851.0
2023-06-08 13:50:00,214.4,214.41,214.25,214.4,5781.0,205.4042,205.4138,205.2605,205.4042,5781.0
2023-06-08 14:00:00,214.47,214.54,214.41,214.54,5139.0,205.4713,205.5383,205.4138,205.5383,5139.0
2023-06-08 14:10:00,214.56,214.59,214.17,214.2,10902.0,205.5575,205.5862,205.1839,205.2126,10902.0
2023-06-08 14:20:00,214.25,214.34,214.05,214.24,15758.0,205.2605,205.3467,205.0689,205.2509,15758.0
2023-06-08 14:30:00,214.27,214.39,214.22,214.39,11296.0,205.2797,205.3946,205.2318,205.3946,11296.0
2023-06-08 14:40:00,214.39,214.69,214.38,214.56,8430.0,205.3946,205.682,205.3851,205.5575,8430.0
2023-06-08 14:50:00,214.58,214.67,214.37,214.45,8675.0,205.5767,205.6629,205.3755,205.4521,8675.0
2023-06-08 15:00:00,214.45,214.45,213.56,213.93,25422.0,205.4521,205.4521,204.5995,204.9539,25422.0
2023-06-08 15:10:00,213.94,213.94,213.56,213.65,6037.0,204.9635,204.9635,204.5995,204.6857,6037.0
2023-06-08 15:20:00,213.65,213.82,213.65,213.7,6927.0,204.6857,204.8485,204.6857,204.7336,6927.0
2023-06-08 15:30:00,213.7,213.75,213.48,213.5,13788.0,204.7336,204.7815,204.5228,204.542,13788.0
2023-06-08 15:40:00,213.49,213.71,213.44,213.67,14352.0,204.5324,204.7432,204.4845,204.7048,14352.0
2023-06-08 15:50:00,213.68,213.72,213.13,213.55,71235.0,204.7144,204.7527,204.1875,204.5899,71235.0
2023-06-09 09:30:00,214.15,214.15,213.0,213.28,27422.0,205.1647,205.1647,204.063,204.3312,27422.0
2023-06-09 09:40:00,213.55,213.56,212.83,213.23,9474.0,204.5899,204.5995,203.9001,204.2833,9474.0
2023-06-09 09:50:00,213.43,213.43,212.34,212.51,5417.0,204.4749,204.4749,203.4306,203.5935,5417.0
2023-06-09 10:00:00,212.58,212.91,212.54,212.65,10969.0,203.6606,203.9767,203.6223,203.7276,10969.0
2023-06-09 10:10:00,212.76,212.87,212.57,212.86,10505.0,203.833,203.9384,203.651,203.9288,10505.0
2023-06-09 10:20:00,212.78,212.78,212.55,212.71,3769.0,203.8522,203.8522,203.6318,203.7851,3769.0
2023-06-09 10:30:00,212.78,212.97,212.54,212.97,7920.0,203.8522,204.0342,203.6223,204.0342,7920.0
2023-06-09 10:40:00,213.05,213.2,212.83,212.98,13794.0,204.1109,204.2546,203.9001,204.0438,13794.0
2023-06-09 10:50:00,212.93,213.23,212.9,213.08,3517.0,203.9959,204.2833,203.9671,204.1396,3517.0
2023-06-09 11:00:00,213.23,213.26,212.72,212.72,1224.0,204.2833,204.312,203.7947,203.7947,1224.0
2023-06-09 11:10:00,212.76,212.76,212.41,212.62,3809.0,203.833,203.833,203.4977,203.6989,3809.0
2023-06-09 11:20:00,212.62,212.62,212.22,212.53,10427.0,203.6989,203.6989,203.3157,203.6127,10427.0
2023-06-09 11:30:00,212.54,212.61,212.11,212.24,12379.0,203.6223,203.6893,203.2103,203.3348,12379.0
2023-06-09 11:40:00,212.31,212.51,212.18,212.29,3951.0,203.4019,203.5935,203.2774,203.3827,3951.0
2023-06-09 11:50:00,212.29,212.3,211.99,212.18,3592.0,203.3827,203.3923,203.0953,203.2774,3592.0
2023-06-09 12:00:00,212.07,212.4,212.07,212.38,2102.0,203.172,203.4881,203.172,203.469,2102.0
2023-06-09 12:10:00,212.3,212.37,212.3,212.31,1416.0,203.3923,203.4594,203.3923,203.4019,1416.0
2023-06-09 12:20:00,212.29,212.35,212.18,212.35,2916.0,203.3827,203.4402,203.2774,203.4402,2916.0
2023-06-09 12:30:00,212.33,212.43,212.26,212.26,2842.0,203.4211,203.5169,203.354,203.354,2842.0
2023-06-09 12:40:00,212.35,212.71,212.35,212.64,4067.0,203.4402,203.7851,203.4402,203.7181,4067.0
2023-06-09 12:50:00,212.43,212.45,212.24,212.34,2312.0,203.5169,203.536,203.3348,203.4306,2312.0
2023-06-09 13:00:00,212.32,212.45,212.23,212.27,5234.0,203.4115,203.536,203.3253,203.3636,5234.0
2023-06-09 13:10:00,212.31,212.31,211.97,212.0,5153.0,203.4019,203.4019,203.0762,203.1049,5153.0
2023-06-09 13:20:00,212.06,212.06,211.79,212.03,5485.0,203.1624,203.1624,202.9037,203.1337,5485.0
2023-06-09 13:30:00,212.05,212.41,212.03,212.34,2576.0,203.1528,203.4977,203.1337,203.4306,2576.0
2023-06-09 13:40:00,212.3,212.41,212.27,212.35,3670.0,203.3923,203.4977,203.3636,203.4402,3670.0
2023-06-09 13:50:00,212.26,212.57,212.13,212.32,13856.0,203.354,203.651,203.2295,203.4115,13856.0
2023-06-09 14:00:00,212.29,212.58,212.29,212.49,4539.0,203.3827,203.6606,203.3827,203.5744,4539.0
2023-06-09 14:10:00,212.46,212.58,212.4,212.58,2406.0,203.5456,203.6606,203.4881,203.6606,2406.0
2023-06-09 14:20:00,212.56,212.76,212.56,212.62,3178.0,203.6414,203.833,203.6414,203.6989,3178.0
2023-06-09 14:30:00,212.67,212.67,212.55,212.58,1779.0,203.7468,203.7468,203.6318,203.6606,1779.0
2023-06-09 14:40:00,212.58,212.7,212.5,212.7,2289.0,203.6606,203.7755,203.5839,203.7755,2289.0
2023-06-09 14:50:00,212.68,212.68,212.37,212.38,1902.0,203.7564,203.7564,203.4594,203.469,1902.0
2023-06-09 15:00:00,212.41,212.63,212.31,212.31,6647.0,203.4977,203.7085,203.4019,203.4019,6647.0
2023-06-09 15:10:00,212.33,212.74,212.33,212.66,4808.0,203.4211,203.8139,203.4211,203.7372,4808.0
2023-06-09 15:20:00,212.7,212.7,212.55,212.55,6205.0,203.7755,203.7755,203.6318,203.6318,6205.0
2023-06-09 15:30:00,212.47,212.62,212.28,212.33,8372.0,203.5552,203.6989,203.3732,203.4211,8372.0
2023-06-09 15:40:00,212.35,212.49,212.23,212.23,9081.0,203.4402,203.5744,203.3253,203.3253,9081.0
2023-06-09 15:50:00,212.18,212.48,212.03,212.28,79078.0,203.2774,203.5648,203.1337,203.3732,79078.0
2023-06-12 09:30:00,212.32,212.32,211.68,211.81,14120.0,203.4115,203.4115,202.7983,202.9229,14120.0
2023-06-12 09:40:00,212.03,212.23,211.73,212.16,10653.0,203.1337,203.3253,202.8462,203.2582,10653.0
2023-06-12 09:50:00,212.31,212.87,212.21,212.65,15609.0,203.4019,203.9384,203.3061,203.7276,15609.0
2023-06-12 10:00:00,212.54,212.69,212.39,212.44,11248.0,203.6223,203.766,203.4785,203.5264,11248.0
2023-06-12 10:10:00,212.37,212.81,212.23,212.7,17710.0,203.4594,203.8809,203.3253,203.7755,17710.0
2023-06-12 10:20:00,212.67,212.75,211.92,212.18,8000.0,203.7468,203.8234,203.0283,203.2774,8000.0
2023-06-12 10:30:00,212.19,212.2,211.7,211.71,7287.0,203.2869,203.2965,202.8175,202.8271,7287.0
2023-06-12 10:40:00,211.76,211.81,211.52,211.58,6863.0,202.875,202.9229,202.645,202.7025,6863.0
2023-06-12 10:50:00,211.68,211.97,211.6,211.87,4843.0,202.7983,203.0762,202.7217,202.9804,4843.0
2023-06-12 11:00:00,211.91,212.07,211.83,211.98,3243.0,203.0187,203.172,202.942,203.0857,3243.0
2023-06-12 11:10:00,211.99,212.31,211.94,212.31,4700.0,203.0953,203.4019,203.0474,203.4019,4700.0
2023-06-12 11:20:00,212.2,212.5,212.18,212.22,3108.0,203.2965,203.5839,203.2774,203.3157,3108.0
2023-06-12 11:30:00,212.36,212.45,212.08,212.09,4656.0,203.4498,203.536,203.1816,203.1911,4656.0
2023-06-12 11:40:00,212.12,212.18,212.04,212.06,3058.0,203.2199,203.2774,203.1432,203.1624,3058.0
2023-06-12 11:50:00,212.07,212.07,211.96,212.03,1993.0,203.172,203.172,203.0666,203.1337,1993.0
2023-06-12 12:00:00,212.04,212.34,212.04,212.21,5753.0,203.1432,203.4306,203.1432,203.3061,5753.0
2023-06-12 12:10:00,212.22,212.29,212.14,212.24,8512.0,203.3157,203.3827,203.239,203.3348,8512.0
2023-06-12 12:20:00,212.25,212.34,212.06,212.34,8665.0,203.3444,203.4306,203.1624,203.4306,8665.0
2023-06-12 12:30:00,212.33,212.63,212.28,212.62,3999.0,203.4211,203.7085,203.3732,203.6989,3999.0
2023-06-12 12:40:00,212.59,212.8,212.59,212.75,9647.0,203.6702,203.8713,203.6702,203.8234,9647.0
2023-06-12 12:50:00,212.72,212.86,212.6,212.86,8114.0,203.7947,203.9288,203.6797,203.9288,8114.0
2023-06-12 13:00:00,212.8,212.9,212.43,212.44,5219.0,203.8713,203.9671,203.5169,203.5264,5219.0
2023-06-12 13:10:00,212.45,212.64,212.44,212.45,7069.0,203.536,203.7181,203.5264,203.536,7069.0
2023-06-12 13:20:00,212.45,212.45,212.17,212.19,8862.0,203.536,203.536,203.2678,203.2869,8862.0
2023-06-12 13:30:00,212.09,212.49,212.09,212.45,7603.0,203.1911,203.5744,203.1911,203.536,7603.0
2023-06-12 13:40:00,212.52,212.82,212.52,212.82,3423.0,203.6031,203.8905,203.6031,203.8905,3423.0
2023-06-12 13:50:00,212.75,212.91,212.67,212.88,4538.0,203.8234,203.9767,203.7468,203.948,4538.0
2023-06-12 14:00:00,212.83,212.87,212.71,212.74,4021.0,203.9001,203.9384,203.7851,203.8139,4021.0
2023-06-12 14:10:00,212.77,212.82,212.62,212.64,6052.0,203.8426,203.8905,203.6989,203.7181,6052.0
2023-06-12 14:20:00,212.67,212.73,212.55,212.7,3669.0,203.7468,203.8043,203.6318,203.7755,3669.0
2023-06-12 14:30:00,212.71,212.9,212.69,212.8,10897.0,203.7851,203.9671,203.766,203.8713,10897.0
2023-06-12 14:40:00,212.81,212.95,212.68,212.84,7651.0,203.8809,204.015,203.7564,203.9097,7651.0
2023-06-12 14:50:00,212.81,212.98,212.8,212.89,4105.0,203.8809,204.0438,203.8713,203.9576,4105.0
2023-06-12 15:00:00,212.91,213.09,212.88,212.88,3102.0,203.9767,204.1492,203.948,203.948,3102.0
2023-06-12 15:10:00,213.06,213.38,212.98,213.24,7239.0,204.1204,204.427,204.0438,204.2929,7239.0
2023-06-12 15:20:00,213.2,213.25,213.04,213.24,9024.0,204.2546,204.3025,204.1013,204.2929,9024.0
2023-06-12 15:30:00,213.24,213.24,212.95,213.06,9145.0,204.2929,204.2929,204.015,204.1204,9145.0
2023-06-12 15:40:00,213.11,213.3,213.05,213.08,10258.0,204.1683,204.3504,204.1109,204.1396,10258.0
2023-06-12 15:50:00,213.14,213.19,212.68,213.13,57316.0,204.1971,204.245,203.7564,204.1875,57316.0
2023-06-13 09:30:00,213.0,213.64,212.47,213.2,16721.0,204.063,204.6761,203.5552,204.2546,16721.0
2023-06-13 09:40:00,213.25,213.33,212.88,213.12,10271.0,204.3025,204.3791,203.948,204.1779,10271.0
2023-06-13 09:50:00,212.94,213.03,212.36,212.71,9914.0,204.0055,204.0917,203.4498,203.7851,9914.0
2023-06-13 10:00:00,212.85,212.86,211.88,212.02,11813.0,203.9192,203.9288,202.9899,203.1241,11813.0
2023-06-13 10:10:00,211.9,212.36,211.66,212.31,31837.0,203.0091,203.4498,202.7792,203.4019,31837.0
2023-06-13 10:20:00,212.23,212.78,212.1,212.73,8272.0,203.3253,203.8522,203.2007,203.8043,8272.0
2023-06-13 10:30:00,212.74,213.0,212.45,212.74,6941.0,203.8139,204.063,203.536,203.8139,6941.0
2023-06-13 10:40:00,212.76,212.85,212.49,212.67,17207.0,203.833,203.9192,203.5744,203.7468,17207.0
2023-06-13 10:50:00,212.56,212.63,212.41,212.55,6907.0,203.6414,203.7085,203.4977,203.6318,6907.0
2023-06-13 11:00:00,212.66,212.9,212.63,212.83,5574.0,203.7372,203.9671,203.7085,203.9001,5574.0
2023-06-13 11:10:00,212.83,213.52,212.83,213.26,5831.0,203.9001,204.5611,203.9001,204.312,5831.0
2023-06-13 11:20:00,213.35,213.65,213.16,213.17,5596.0,204.3983,204.6857,204.2162,204.2258,5596.0
2023-06-13 11:30:00,213.31,213.33,212.72,212.8,6172.0,204.3599,204.3791,203.7947,203.8713,6172.0
2023-06-13 11:40:00,212.88,213.29,212.88,213.14,4139.0,203.948,204.3408,203.948,204.1971,4139.0
2023-06-13 11:50:00,213.18,213.3,212.98,213.24,11862.0,204.2354,204.3504,204.0438,204.2929,11862.0
2023-06-13 12:00:00,213.22,213.72,213.1,213.64,6475.0,204.2737,204.7527,204.1588,204.6761,6475.0
2023-06-13 12:10:00,213.69,213.89,213.59,213.83,5427.0,204.724,204.9156,204.6282,204.8581,5427.0
2023-06-13 12:20:00,213.76,214.25,213.76,214.25,5619.0,204.7911,205.2605,204.7911,205.2605,5619.0
2023-06-13 12:30:00,214.12,214.19,213.88,214.03,8264.0,205.136,205.203,204.906,205.0497,8264.0
2023-06-13 12:40:00,214.06,214.17,213.87,214.05,7861.0,205.0785,205.1839,204.8964,205.0689,7861.0
2023-06-13 12:50:00,214.12,214.15,213.92,214.0,5355.0,205.136,205.1647,204.9444,205.021,5355.0
2023-06-13 13:00:00,213.97,214.2,213.93,214.01,6651.0,204.9923,205.2126,204.9539,205.0306,6651.0
2023-06-13 13:10:00,214.06,214.32,213.97,214.28,8475.0,205.0785,205.3276,204.9923,205.2892,8475.0
2023-06-13 13:20:00,214.22,214.5,214.21,214.39,20380.0,205.2318,205.5,205.2222,205.3946,20380.0
2023-06-13 13:30:00,214.43,214.67,214.33,214.54,13851.0,205.433,205.6629,205.3371,205.5383,13851.0
2023-06-13 13:40:00,214.53,214.64,214.16,214.45,10092.0,205.5288,205.6341,205.1743,205.4521,10092.0
2023-06-13 13:50:00,214.48,214.5,214.04,214.12,15201.0,205.4809,205.5,205.0593,205.136,15201.0
2023-06-13 14:00:00,214.19,214.46,214.14,214.27,8974.0,205.203,205.4617,205.1551,205.2797,8974.0
2023-06-13 14:10:00,214.25,214.28,213.91,214.22,5793.0,205.2605,205.2892,204.9348,205.2318,5793.0
2023-06-13 14:20:00,214.26,214.27,213.9,213.9,12199.0,205.2701,205.2797,204.9252,204.9252,12199.0
2023-06-13 14:30:00,213.92,213.96,213.58,213.96,9801.0,204.9444,204.9827,204.6186,204.9827,9801.0
2023-06-13 14:40:00,213.86,213.9,213.6,213.6,11511.0,204.8869,204.9252,204.6378,204.6378,11511.0
2023-06-13 14:50:00,213.64,213.81,213.6,213.71,5614.0,204.6761,204.839,204.6378,204.7432,5614.0
2023-06-13 15:00:00,213.71,213.96,213.71,213.83,16677.0,204.7432,204.9827,204.7432,204.8581,16677.0
2023-06-13 15:10:00,213.86,213.95,213.69,213.74,10731.0,204.8869,204.9731,204.724,204.7719,10731.0
2023-06-13 15:20:00,213.8,213.96,213.67,213.96,7308.0,204.8294,204.9827,204.7048,204.9827,7308.0
2023-06-13 15:30:00,213.94,214.03,213.75,213.83,18554.0,204.9635,205.0497,204.7815,204.8581,18554.0
2023-06-13 15:40:00,213.81,213.9,213.66,213.7,20872.0,204.839,204.9252,204.6953,204.7336,20872.0
2023-06-13 15:50:00,213.73,213.96,213.5,213.85,104942.0,204.7623,204.9827,204.542,204.8773,104942.0
2023-06-14 09:30:00,213.21,213.51,212.71,213.02,37158.0,204.2641,204.5516,203.7851,204.0821,37158.0
2023-06-14 09:40:00,213.15,213.38,212.31,213.19,24572.0,204.2067,204.427,203.4019,204.245,24572.0
2023-06-14 09:50:00,213.25,213.67,213.12,213.51,21767.0,204.3025,204.7048,204.1779,204.5516,21767.0
2023-06-14 10:00:00,213.46,213.95,213.42,213.75,14274.0,204.5037,204.9731,204.4653,204.7815,14274.0
2023-06-14 10:10:00,213.71,213.91,213.09,213.09,8897.0,204.7432,204.9348,204.1492,204.1492,8897.0
2023-06-14 10:20:00,213.23,213.37,213.01,213.17,10593.0,204.2833,204.4174,204.0725,204.2258,10593.0
2023-06-14 10:30:00,213.19,213.28,212.58,212.74,8402.0,204.245,204.3312,203.6606,203.8139,8402.0
2023-06-14 10:40:00,212.8,213.06,212.75,212.9,9571.0,203.8713,204.1204,203.8234,203.9671,9571.0
2023-06-14 10:50:00,212.94,213.58,212.7,213.57,7797.0,204.0055,204.6186,203.7755,204.609,7797.0
2023-06-14 11:00:00,213.5,213.59,212.9,213.06,12367.0,204.542,204.6282,203.9671,204.1204,12367.0
2023-06-14 11:10:00,213.03,213.38,213.0,213.37,10754.0,204.0917,204.427,204.063,204.4174,10754.0
2023-06-14 11:20:00,213.37,213.41,212.94,213.06,15668.0,204.4174,204.4557,204.0055,204.1204,15668.0
2023-06-14 11:30:00,213.05,213.31,212.97,213.27,6750.0,204.1109,204.3599,204.0342,204.3216,6750.0
2023-06-14 11:40:00,213.24,213.46,213.12,213.45,7966.0,204.2929,204.5037,204.1779,204.4941,7966.0
2023-06-14 11:50:00,213.45,213.62,213.36,213.61,12175.0,204.4941,204.6569,204.4078,204.6474,12175.0
2023-06-14 12:00:00,213.61,213.61,213.18,213.19,9792.0,204.6474,204.6474,204.2354,204.245,9792.0
2023-06-14 12:10:00,213.18,213.35,213.1,213.35,10805.0,204.2354,204.3983,204.1588,204.3983,10805.0
2023-06-14 12:20:00,213.34,213.45,213.27,213.42,11890.0,204.3887,204.4941,204.3216,204.4653,11890.0
2023-06-14 12:30:00,213.44,213.67,213.39,213.66,11477.0,204.4845,204.7048,204.4366,204.6953,11477.0
2023-06-14 12:40:00,213.67,213.85,213.62,213.71,11597.0,204.7048,204.8773,204.6569,204.7432,11597.0
2023-06-14 12:50:00,213.68,213.68,213.52,213.59,9719.0,204.7144,204.7144,204.5611,204.6282,9719.0
2023-06-14 13:00:00,213.63,213.66,213.4,213.51,7079.0,204.6665,204.6953,204.4462,204.5516,7079.0
2023-06-14 13:10:00,213.5,213.62,213.49,213.52,6396.0,204.542,204.6569,204.5324,204.5611,6396.0
2023-06-14 13:20:00,213.52,213.56,213.34,213.51,10201.0,204.5611,204.5995,204.3887,204.5516,10201.0
2023-06-14 13:30:00,213.46,213.46,213.25,213.37,14916.0,204.5037,204.5037,204.3025,204.4174,14916.0
2023-06-14 13:40:00,213.4,213.42,213.0,213.26,14688.0,204.4462,204.4653,204.063,204.312,14688.0
2023-06-14 13:50:00,213.23,213.52,213.09,213.16,16496.0,204.2833,204.5611,204.1492,204.2162,16496.0
2023-06-14 14:00:00,213.19,213.33,212.05,212.44,17893.0,204.245,204.3791,203.1528,203.5264,17893.0
2023-06-14 14:10:00,212.49,212.49,211.98,212.16,11357.0,203.5744,203.5744,203.0857,203.2582,11357.0
2023-06-14 14:20:00,212.13,212.17,211.61,211.92,14366.0,203.2295,203.2678,202.7313,203.0283,14366.0
2023-06-14 14:30:00,211.98,212.03,211.47,211.74,17927.0,203.0857,203.1337,202.5971,202.8558,17927.0
2023-06-14 14:40:00,211.76,212.29,211.75,212.1,11657.0,202.875,203.3827,202.8654,203.2007,11657.0
2023-06-14 14:50:00,212.23,212.46,211.94,212.17,12682.0,203.3253,203.5456,203.0474,203.2678,12682.0
2023-06-14 15:00:00,212.24,213.03,212.24,213.03,7573.0,203.3348,204.0917,203.3348,204.0917,7573.0
2023-06-14 15:10:00,213.08,213.09,212.16,212.43,18106.0,204.1396,204.1492,203.2582,203.5169,18106.0
2023-06-14 15:20:00,212.39,212.69,212.27,212.34,20172.0,203.4785,203.766,203.3636,203.4306,20172.0
2023-06-14 15:30:00,212.28,212.46,212.09,212.35,21667.0,203.3732,203.5456,203.1911,203.4402,21667.0
2023-06-14 15:40:00,212.42,212.42,211.67,211.68,25021.0,203.5073,203.5073,202.7888,202.7983,25021.0
2023-06-14 15:50:00,211.62,212.16,211.54,212.15,52212.0,202.7409,203.2582,202.6642,203.2486,52212.0
2023-06-15 09:30:00,212.16,213.3,212.16,212.96,15174.0,203.2582,204.3504,203.2582,204.0246,15174.0
2023-06-15 09:40:00,213.02,213.45,212.75,213.41,7230.0,204.0821,204.4941,203.8234,204.4557,7230.0
2023-06-15 09:50:00,213.46,213.96,213.43,213.88,4626.0,204.5037,204.9827,204.4749,204.906,4626.0
2023-06-15 10:00:00,214.0,214.32,213.81,213.92,9374.0,205.021,205.3276,204.839,204.9444,9374.0
2023-06-15 10:10:00,213.91,213.91,213.29,213.34,6200.0,204.9348,204.9348,204.3408,204.3887,6200.0
2023-06-15 10:20:00,213.38,213.4,213.08,213.08,5294.0,204.427,204.4462,204.1396,204.1396,5294.0
2023-06-15 10:30:00,213.17,213.26,212.49,212.58,4252.0,204.2258,204.312,203.5744,203.6606,4252.0
2023-06-15 10:40:00,212.61,212.82,212.56,212.76,4858.0,203.6893,203.8905,203.6414,203.833,4858.0
2023-06-15 10:50:00,212.64,212.96,212.4,212.95,8477.0,203.7181,204.0246,203.4881,204.015,8477.0
2023-06-15 11:00:00,213.0,213.23,212.99,213.21,3438.0,204.063,204.2833,204.0534,204.2641,3438.0
2023-06-15 11:10:00,213.39,213.6,213.11,213.44,5762.0,204.4366,204.6378,204.1683,204.4845,5762.0
2023-06-15 11:20:00,213.52,213.82,213.52,213.8,3085.0,204.5611,204.8485,204.5611,204.8294,3085.0
2023-06-15 11:30:00,213.87,213.87,213.62,213.76,4831.0,204.8964,204.8964,204.6569,204.7911,4831.0
2023-06-15 11:40:00,213.69,213.71,213.16,213.29,6211.0,204.724,204.7432,204.2162,204.3408,6211.0
2023-06-15 11:50:00,213.28,213.64,213.28,213.62,5058.0,204.3312,204.6761,204.3312,204.6569,5058.0
2023-06-15 12:00:00,213.66,213.66,213.39,213.55,7896.0,204.6953,204.6953,204.4366,204.5899,7896.0
2023-06-15 12:10:00,213.62,213.76,213.55,213.7,2958.0,204.6569,204.7911,204.5899,204.7336,2958.0
2023-06-15 12:20:00,213.73,213.96,213.7,213.88,7109.0,204.7623,204.9827,204.7336,204.906,7109.0
2023-06-15 12:30:00,213.96,213.99,213.78,213.82,8267.0,204.9827,205.0114,204.8102,204.8485,8267.0
2023-06-15 12:40:00,213.85,213.97,213.81,213.97,5291.0,204.8773,204.9923,204.839,204.9923,5291.0
2023-06-15 12:50:00,213.98,214.05,213.87,213.97,8048.0,205.0018,205.0689,204.8964,204.9923,8048.0
2023-06-15 13:00:00,213.97,214.12,213.85,213.86,10020.0,204.9923,205.136,204.8773,204.8869,10020.0
2023-06-15 13:10:00,213.83,214.36,213.82,214.3,10987.0,204.8581,205.3659,204.8485,205.3084,10987.0
2023-06-15 13:20:00,214.24,214.54,214.22,214.54,10118.0,205.2509,205.5383,205.2318,205.5383,10118.0
2023-06-15 13:30:00,214.53,214.59,214.16,214.49,14049.0,205.5288,205.5862,205.1743,205.4904,14049.0
2023-06-15 13:40:00,214.55,214.59,214.44,214.49,8654.0,205.5479,205.5862,205.4425,205.4904,8654.0
2023-06-15 13:50:00,214.49,214.68,214.44,214.59,7042.0,205.4904,205.6725,205.4425,205.5862,7042.0
2023-06-15 14:00:00,214.6,214.65,214.39,214.41,7711.0,205.5958,205.6437,205.3946,205.4138,7711.0
2023-06-15 14:10:00,214.45,214.65,214.42,214.58,7999.0,205.4521,205.6437,205.4234,205.5767,7999.0
2023-06-15 14:20:00,214.6,214.85,214.6,214.71,9558.0,205.5958,205.8353,205.5958,205.7012,9558.0
2023-06-15 14:30:00,214.7,215.17,214.69,215.08,16224.0,205.6916,206.1419,205.682,206.0557,16224.0
2023-06-15 14:40:00,215.07,215.27,215.02,215.16,9390.0,206.0461,206.2377,205.9982,206.1323,9390.0
2023-06-15 14:50:00,215.14,215.45,215.1,215.32,19249.0,206.1132,206.4102,206.0748,206.2856,19249.0
2023-06-15 15:00:00,215.43,215.45,215.14,215.37,10762.0,206.391,206.4102,206.1132,206.3335,10762.0
2023-06-15 15:10:00,215.32,215.42,215.02,215.13,9199.0,206.2856,206.3814,205.9982,206.1036,9199.0
2023-06-15 15:20:00,215.15,215.22,214.99,215.06,11805.0,206.1227,206.1898,205.9695,206.0365,11805.0
2023-06-15 15:30:00,215.05,215.15,214.63,214.67,27865.0,206.0269,206.1227,205.6246,205.6629,27865.0
2023-06-15 15:40:00,214.67,215.08,214.67,214.95,29743.0,205.6629,206.0557,205.6629,205.9311,29743.0
2023-06-15 15:50:00,214.97,215.23,214.67,214.99,63581.0,205.9503,206.1994,205.6629,205.9695,63581.0
2023-06-16 09:30:00,215.64,217.21,215.64,216.46,262574.0,206.5922,208.0963,206.5922,207.3778,262574.0
2023-06-16 09:40:00,216.22,216.81,216.1,216.52,8104.0,207.1478,207.7131,207.0329,207.4353,8104.0
2023-06-16 09:50:00,216.58,217.18,216.43,216.61,8951.0,207.4927,208.0676,207.349,207.5215,8951.0
2023-06-16 10:00:00,216.61,217.07,216.45,217.02,5146.0,207.5215,207.9622,207.3682,207.9143,5146.0
2023-06-16 10:10:00,217.04,217.06,216.62,216.81,6378.0,207.9334,207.9526,207.5311,207.7131,6378.0
2023-06-16 10:20:00,216.86,217.05,216.62,216.81,9622.0,207.761,207.943,207.5311,207.7131,9622.0
2023-06-16 10:30:00,216.81,217.09,216.39,216.39,4972.0,207.7131,207.9813,207.3107,207.3107,4972.0
2023-06-16 10:40:00,216.33,216.35,215.85,216.17,3381.0,207.2532,207.2724,206.7934,207.0999,3381.0
2023-06-16 10:50:00,216.13,216.78,216.12,216.59,6123.0,207.0616,207.6844,207.052,207.5023,6123.0
2023-06-16 11:00:00,216.62,216.62,216.24,216.42,3898.0,207.5311,207.5311,207.167,207.3395,3898.0
2023-06-16 11:10:00,216.49,216.6,215.75,215.8,11254.0,207.4065,207.5119,206.6976,206.7455,11254.0
2023-06-16 11:20:00,215.91,215.99,215.67,215.87,4553.0,206.8509,206.9275,206.6209,206.8125,4553.0
2023-06-16 11:30:00,215.94,215.94,215.55,215.68,8916.0,206.8796,206.8796,206.506,206.6305,8916.0
2023-06-16 11:40:00,215.64,215.79,215.41,215.7,3770.0,206.5922,206.7359,206.3718,206.6497,3770.0
2023-06-16 11:50:00,215.75,216.17,215.67,216.04,8736.0,206.6976,207.0999,206.6209,206.9754,8736.0
2023-06-16 12:00:00,216.06,216.23,215.95,216.1,4263.0,206.9946,207.1574,206.8892,207.0329,4263.0
2023-06-16 12:10:00,216.08,216.23,215.97,216.08,6904.0,207.0137,207.1574,206.9083,207.0137,6904.0
2023-06-16 12:20:00,216.16,216.6,216.15,216.59,8155.0,207.0904,207.5119,207.0808,207.5023,8155.0
2023-06-16 12:30:00,216.53,216.85,216.52,216.85,8721.0,207.4448,207.7514,207.4353,207.7514,8721.0
2023-06-16 12:40:00,216.8,216.95,216.63,216.8,10878.0,207.7035,207.8472,207.5406,207.7035,10878.0
2023-06-16 12:50:00,216.78,217.28,216.71,217.09,7549.0,207.6844,208.1634,207.6173,207.9813,7549.0
2023-06-16 13:00:00,217.19,217.32,216.9,216.91,10264.0,208.0771,208.2017,207.7993,207.8089,10264.0
2023-06-16 13:10:00,216.91,217.13,216.69,217.13,7166.0,207.8089,208.0197,207.5981,208.0197,7166.0
2023-06-16 13:20:00,217.01,217.16,216.83,216.83,5898.0,207.9047,208.0484,207.7323,207.7323,5898.0
2023-06-16 13:30:00,216.84,216.98,216.62,216.68,7831.0,207.7418,207.876,207.5311,207.5885,7831.0
2023-06-16 13:40:00,216.68,216.92,216.6,216.77,12357.0,207.5885,207.8185,207.5119,207.6748,12357.0
2023-06-16 13:50:00,216.81,216.91,216.78,216.88,4402.0,207.7131,207.8089,207.6844,207.7802,4402.0
2023-06-16 14:00:00,216.87,217.02,216.75,216.92,25921.0,207.7706,207.9143,207.6556,207.8185,25921.0
2023-06-16 14:10:00,216.89,217.1,216.76,217.04,7957.0,207.7897,207.9909,207.6652,207.9334,7957.0
2023-06-16 14:20:00,217.04,217.26,216.9,217.26,5222.0,207.9334,208.1442,207.7993,208.1442,5222.0
2023-06-16 14:30:00,217.23,217.32,217.05,217.27,7402.0,208.1155,208.2017,207.943,208.1538,7402.0
2023-06-16 14:40:00,217.25,217.35,217.18,217.18,8728.0,208.1346,208.2304,208.0676,208.0676,8728.0
2023-06-16 14:50:00,217.22,217.36,217.1,217.12,10182.0,208.1059,208.24,207.9909,208.0101,10182.0
2023-06-16 15:00:00,217.16,217.19,216.93,217.03,3946.0,208.0484,208.0771,207.8281,207.9239,3946.0
2023-06-16 15:10:00,217.03,217.09,216.8,216.93,5467.0,207.9239,207.9813,207.7035,207.8281,5467.0
2023-06-16 15:20:00,216.93,217.19,216.93,217.03,11979.0,207.8281,208.0771,207.8281,207.9239,11979.0
2023-06-16 15:30:00,217.08,217.64,217.01,217.59,18601.0,207.9718,208.5083,207.9047,208.4604,18601.0
2023-06-16 15:40:00,217.64,217.8,217.41,217.56,37568.0,208.5083,208.6616,208.2879,208.4316,37568.0
2023-06-16 15:50:00,217.62,217.76,217.18,217.37,113678.0,208.4891,208.6232,208.0676,208.2496,113678.0
2023-06-20 09:30:00,217.0,217.66,215.29,215.3,34845.0,207.8951,208.5274,206.2569,206.2664,34845.0
2023-06-20 09:40:00,215.28,216.17,214.79,215.83,9786.0,206.2473,207.0999,205.7778,206.7742,9786.0
2023-06-20 09:50:00,215.87,216.6,215.75,216.6,15428.0,206.8125,207.5119,206.6976,207.5119,15428.0
2023-06-20 10:00:00,216.62,216.62,216.11,216.18,9813.0,207.5311,207.5311,207.0425,207.1095,9813.0
2023-06-20 10:10:00,216.19,216.21,215.24,215.24,8036.0,207.1191,207.1383,206.209,206.209,8036.0
2023-06-20 10:20:00,215.14,215.42,215.0,215.16,12377.0,206.1132,206.3814,205.979,206.1323,12377.0
2023-06-20 10:30:00,215.23,215.52,215.09,215.49,5754.0,206.1994,206.4772,206.0653,206.4485,5754.0
2023-06-20 10:40:00,215.38,215.54,215.16,215.45,5662.0,206.3431,206.4964,206.1323,206.4102,5662.0
2023-06-20 10:50:00,215.42,215.67,215.28,215.63,7683.0,206.3814,206.6209,206.2473,206.5826,7683.0
2023-06-20 11:00:00,215.83,215.97,215.65,215.74,4390.0,206.7742,206.9083,206.6018,206.688,4390.0
2023-06-20 11:10:00,215.67,215.89,215.6,215.77,5774.0,206.6209,206.8317,206.5539,206.7167,5774.0
2023-06-20 11:20:00,215.87,215.88,215.69,215.71,3630.0,206.8125,206.8221,206.6401,206.6592,3630.0
2023-06-20 11:30:00,215.62,215.86,215.57,215.7,5773.0,206.573,206.803,206.5251,206.6497,5773.0
2023-06-20 11:40:00,215.6,215.93,215.6,215.93,5738.0,206.5539,206.87,206.5539,206.87,5738.0
2023-06-20 11:50:00,215.94,216.14,215.77,216.09,6751.0,206.8796,207.0712,206.7167,207.0233,6751.0
2023-06-20 12:00:00,216.09,216.34,215.97,216.0,7954.0,207.0233,207.2628,206.9083,206.9371,7954.0
2023-06-20 12:10:00,215.97,215.97,215.48,215.49,8177.0,206.9083,206.9083,206.4389,206.4485,8177.0
2023-06-20 12:20:00,215.49,215.79,215.48,215.67,7874.0,206.4485,206.7359,206.4389,206.6209,7874.0
2023-06-20 12:30:00,215.58,215.78,215.31,215.75,8888.0,206.5347,206.7263,206.276,206.6976,8888.0
2023-06-20 12:40:00,215.71,215.86,215.65,215.81,6660.0,206.6592,206.803,206.6018,206.7551,6660.0
2023-06-20 12:50:00,215.83,215.97,215.67,215.87,5286.0,206.7742,206.9083,206.6209,206.8125,5286.0
2023-06-20 13:00:00,215.91,216.05,215.64,215.64,6055.0,206.8509,206.985,206.5922,206.5922,6055.0
2023-06-20 13:10:00,215.64,215.67,215.29,215.46,11642.0,206.5922,206.6209,206.2569,206.4197,11642.0
2023-06-20 13:20:00,215.41,215.97,215.41,215.97,5442.0,206.3718,206.9083,206.3718,206.9083,5442.0
2023-06-20 13:30:00,215.9,215.97,215.71,215.71,4331.0,206.8413,206.9083,206.6592,206.6592,4331.0
2023-06-20 13:40:00,215.73,216.05,215.73,215.99,7647.0,206.6784,206.985,206.6784,206.9275,7647.0
2023-06-20 13:50:00,216.09,216.15,215.78,215.78,4223.0,207.0233,207.0808,206.7263,206.7263,4223.0
2023-06-20 14:00:00,215.78,215.97,215.7,215.72,7186.0,206.7263,206.9083,206.6497,206.6688,7186.0
2023-06-20 14:10:00,215.72,215.86,215.67,215.74,6621.0,206.6688,206.803,206.6209,206.688,6621.0
2023-06-20 14:20:00,215.7,215.95,215.7,215.91,9826.0,206.6497,206.8892,206.6497,206.8509,9826.0
2023-06-20 14:30:00,215.95,215.97,215.75,215.82,7926.0,206.8892,206.9083,206.6976,206.7646,7926.0
2023-06-20 14:40:00,215.84,215.84,215.53,215.74,8791.0,206.7838,206.7838,206.4868,206.688,8791.0
2023-06-20 14:50:00,215.74,216.08,215.73,215.95,7934.0,206.688,207.0137,206.6784,206.8892,7934.0
2023-06-20 15:00:00,215.99,216.17,215.92,216.17,7239.0,206.9275,207.0999,206.8604,207.0999,7239.0
2023-06-20 15:10:00,216.11,216.13,215.88,215.9,9192.0,207.0425,207.0616,206.8221,206.8413,9192.0
2023-06-20 15:20:00,215.9,216.03,215.86,215.9,15248.0,206.8413,206.9658,206.803,206.8413,15248.0
2023-06-20 15:30:00,215.92,216.12,215.78,216.11,12398.0,206.8604,207.052,206.7263,207.0425,12398.0
2023-06-20 15:40:00,216.15,216.15,215.86,216.0,24190.0,207.0808,207.0808,206.803,206.9371,24190.0
2023-06-20 15:50:00,216.02,216.03,215.45,215.49,83186.0,206.9562,206.9658,206.4102,206.4485,83186.0
2023-06-21 09:30:00,215.07,215.44,214.48,214.48,12938.0,206.0461,206.4006,205.4809,205.4809,12938.0
2023-06-21 09:40:00,214.4,215.46,214.18,215.46,12607.0,205.4042,206.4197,205.1934,206.4197,12607.0
2023-06-21 09:50:00,215.47,215.61,215.12,215.61,8424.0,206.4293,206.5634,206.094,206.5634,8424.0
2023-06-21 10:00:00,215.76,215.85,215.3,215.56,5228.0,206.7071,206.7934,206.2664,206.5155,5228.0
2023-06-21 10:10:00,215.67,216.03,215.48,215.95,4380.0,206.6209,206.9658,206.4389,206.8892,4380.0
2023-06-21 10:20:00,215.94,216.05,215.81,215.88,2028.0,206.8796,206.985,206.7551,206.8221,2028.0
2023-06-21 10:30:00,216.03,216.25,215.97,216.22,3242.0,206.9658,207.1766,206.9083,207.1478,3242.0
2023-06-21 10:40:00,216.17,216.31,216.03,216.06,3697.0,207.0999,207.2341,206.9658,206.9946,3697.0
2023-06-21 10:50:00,215.97,216.58,215.96,216.46,4253.0,206.9083,207.4927,206.8988,207.3778,4253.0
2023-06-21 11:00:00,216.53,216.62,216.18,216.35,6017.0,207.4448,207.5311,207.1095,207.2724,6017.0
2023-06-21 11:10:00,216.35,216.49,216.14,216.3,6316.0,207.2724,207.4065,207.0712,207.2245,6316.0
2023-06-21 11:20:00,216.38,216.66,216.37,216.62,8944.0,207.3011,207.5694,207.2916,207.5311,8944.0
2023-06-21 11:30:00,216.62,216.71,216.46,216.71,5391.0,207.5311,207.6173,207.3778,207.6173,5391.0
2023-06-21 11:40:00,216.7,216.91,216.65,216.85,3423.0,207.6077,207.8089,207.5598,207.7514,3423.0
2023-06-21 11:50:00,216.81,217.11,216.78,217.07,7110.0,207.7131,208.0005,207.6844,207.9622,7110.0
2023-06-21 12:00:00,217.2,217.46,217.2,217.4,6414.0,208.0867,208.3358,208.0867,208.2783,6414.0
2023-06-21 12:10:00,217.45,217.66,217.39,217.57,9624.0,208.3262,208.5274,208.2688,208.4412,9624.0
2023-06-21 12:20:00,217.58,217.58,217.19,217.43,4297.0,208.4508,208.4508,208.0771,208.3071,4297.0
2023-06-21 12:30:00,217.49,217.49,217.08,217.12,3593.0,208.3646,208.3646,207.9718,208.0101,3593.0
2023-06-21 12:40:00,217.07,217.1,216.72,216.84,5711.0,207.9622,207.9909,207.6269,207.7418,5711.0
2023-06-21 12:50:00,216.79,216.99,216.72,216.97,3623.0,207.6939,207.8855,207.6269,207.8664,3623.0
2023-06-21 13:00:00,216.97,217.12,216.76,217.01,6086.0,207.8664,208.0101,207.6652,207.9047,6086.0
2023-06-21 13:10:00,217.09,217.1,216.87,216.87,4286.0,207.9813,207.9909,207.7706,207.7706,4286.0
2023-06-21 13:20:00,216.92,217.04,216.77,216.93,2607.0,207.8185,207.9334,207.6748,207.8281,2607.0
2023-06-21 13:30:00,216.91,217.0,216.87,217.0,2449.0,207.8089,207.8951,207.7706,207.8951,2449.0
2023-06-21 13:40:00,216.9,216.92,216.64,216.64,4930.0,207.7993,207.8185,207.5502,207.5502,4930.0
2023-06-21 13:50:00,216.62,216.95,216.6,216.94,4746.0,207.5311,207.8472,207.5119,207.8376,4746.0
2023-06-21 14:00:00,216.99,217.11,216.93,217.08,4969.0,207.8855,208.0005,207.8281,207.9718,4969.0
2023-06-21 14:10:00,217.07,217.42,217.07,217.3,4554.0,207.9622,208.2975,207.9622,208.1825,4554.0
2023-06-21 14:20:00,217.49,217.62,217.25,217.45,5473.0,208.3646,208.4891,208.1346,208.3262,5473.0
2023-06-21 14:30:00,217.5,217.66,217.41,217.56,6099.0,208.3741,208.5274,208.2879,208.4316,6099.0
2023-06-21 14:40:00,217.61,217.65,217.4,217.46,4362.0,208.4795,208.5178,208.2783,208.3358,4362.0
2023-06-21 14:50:00,217.47,217.63,217.38,217.39,3717.0,208.3454,208.4987,208.2592,208.2688,3717.0
2023-06-21 15:00:00,217.34,217.35,217.18,217.23,11779.0,208.2209,208.2304,208.0676,208.1155,11779.0
2023-06-21 15:10:00,217.02,217.15,216.98,216.98,7150.0,207.9143,208.0388,207.876,207.876,7150.0
2023-06-21 15:20:00,216.92,216.93,216.76,216.77,7588.0,207.8185,207.8281,207.6652,207.6748,7588.0
2023-06-21 15:30:00,216.83,217.01,216.61,216.97,16705.0,207.7323,207.9047,207.5215,207.8664,16705.0
2023-06-21 15:40:00,217.02,217.62,217.02,217.6,24594.0,207.9143,208.4891,207.9143,208.4699,24594.0
2023-06-21 15:50:00,217.64,217.65,217.22,217.53,61874.0,208.5083,208.5178,208.1059,208.4029,61874.0
2023-06-22 09:30:00,217.31,217.53,215.6,215.81,20679.0,208.1921,208.4029,206.5539,206.7551,20679.0
2023-06-22 09:40:00,215.69,215.95,215.43,215.76,3932.0,206.6401,206.8892,206.391,206.7071,3932.0
2023-06-22 09:50:00,215.48,216.19,215.44,215.44,8203.0,206.4389,207.1191,206.4006,206.4006,8203.0
2023-06-22 10:00:00,215.39,215.84,215.36,215.71,6582.0,206.3527,206.7838,206.3239,206.6592,6582.0
2023-06-22 10:10:00,215.57,215.58,214.69,214.74,6197.0,206.5251,206.5347,205.682,205.7299,6197.0
2023-06-22 10:20:00,214.78,214.93,214.7,214.81,4678.0,205.7683,205.912,205.6916,205.797,4678.0
2023-06-22 10:30:00,214.83,215.14,214.55,214.63,6945.0,205.8162,206.1132,205.5479,205.6246,6945.0
2023-06-22 10:40:00,214.61,214.64,214.2,214.29,9372.0,205.6054,205.6341,205.2126,205.2988,9372.0
2023-06-22 10:50:00,214.33,214.45,214.27,214.38,4896.0,205.3371,205.4521,205.2797,205.3851,4896.0
2023-06-22 11:00:00,214.28,214.41,214.0,214.39,4703.0,205.2892,205.4138,205.021,205.3946,4703.0
2023-06-22 11:10:00,214.4,214.42,213.9,213.98,9034.0,205.4042,205.4234,204.9252,205.0018,9034.0
2023-06-22 11:20:00,214.04,214.13,213.68,213.85,11342.0,205.0593,205.1455,204.7144,204.8773,11342.0
2023-06-22 11:30:00,213.91,214.39,213.82,214.31,3943.0,204.9348,205.3946,204.8485,205.318,3943.0
2023-06-22 11:40:00,214.35,214.38,214.02,214.02,8030.0,205.3563,205.3851,205.0402,205.0402,8030.0
2023-06-22 11:50:00,214.03,214.3,213.94,214.3,6693.0,205.0497,205.3084,204.9635,205.3084,6693.0
2023-06-22 12:00:00,214.23,214.31,213.94,214.27,8298.0,205.2413,205.318,204.9635,205.2797,8298.0
2023-06-22 12:10:00,214.28,214.46,214.26,214.45,4562.0,205.2892,205.4617,205.2701,205.4521,4562.0
2023-06-22 12:20:00,214.42,214.71,214.41,214.71,4152.0,205.4234,205.7012,205.4138,205.7012,4152.0
2023-06-22 12:30:00,214.75,214.83,214.63,214.69,7018.0,205.7395,205.8162,205.6246,205.682,7018.0
2023-06-22 12:40:00,214.7,214.75,214.25,214.45,9132.0,205.6916,205.7395,205.2605,205.4521,9132.0
2023-06-22 12:50:00,214.43,214.43,214.05,214.09,4909.0,205.433,205.433,205.0689,205.1072,4909.0
2023-06-22 13:00:00,214.08,214.1,213.77,213.84,7322.0,205.0976,205.1168,204.8006,204.8677,7322.0
2023-06-22 13:10:00,213.86,213.93,213.68,213.93,4346.0,204.8869,204.9539,204.7144,204.9539,4346.0
2023-06-22 13:20:00,213.88,213.96,213.71,213.81,6087.0,204.906,204.9827,204.7432,204.839,6087.0
2023-06-22 13:30:00,213.84,213.94,213.72,213.94,4951.0,204.8677,204.9635,204.7527,204.9635,4951.0
2023-06-22 13:40:00,213.88,214.27,213.88,214.24,4395.0,204.906,205.2797,204.906,205.2509,4395.0
2023-06-22 13:50:00,214.28,214.45,214.24,214.45,6582.0,205.2892,205.4521,205.2509,205.4521,6582.0
2023-06-22 14:00:00,214.5,214.62,214.34,214.34,4771.0,205.5,205.615,205.3467,205.3467,4771.0
2023-06-22 14:10:00,214.39,214.45,214.03,214.03,8892.0,205.3946,205.4521,205.0497,205.0497,8892.0
2023-06-22 14:20:00,214.03,214.46,214.02,214.45,8311.0,205.0497,205.4617,205.0402,205.4521,8311.0
2023-06-22 14:30:00,214.48,214.64,214.43,214.51,4964.0,205.4809,205.6341,205.433,205.5096,4964.0
2023-06-22 14:40:00,214.49,214.52,214.17,214.2,9422.0,205.4904,205.5192,205.1839,205.2126,9422.0
2023-06-22 14:50:00,214.22,214.34,214.16,214.33,7295.0,205.2318,205.3467,205.1743,205.3371,7295.0
2023-06-22 15:00:00,214.4,214.44,214.18,214.18,4755.0,205.4042,205.4425,205.1934,205.1934,4755.0
2023-06-22 15:10:00,214.15,214.37,214.11,214.11,15172.0,205.1647,205.3755,205.1264,205.1264,15172.0
2023-06-22 15:20:00,214.1,214.12,213.87,214.01,10484.0,205.1168,205.136,204.8964,205.0306,10484.0
2023-06-22 15:30:00,214.03,214.13,213.81,214.13,8713.0,205.0497,205.1455,204.839,205.1455,8713.0
2023-06-22 15:40:00,214.11,214.22,213.99,214.1,17843.0,205.1264,205.2318,205.0114,205.1168,17843.0
2023-06-22 15:50:00,214.12,214.49,214.07,214.45,72413.0,205.136,205.4904,205.0881,205.4521,72413.0
2023-06-23 09:30:00,213.95,214.34,213.47,213.88,16389.0,204.9731,205.3467,204.5132,204.906,16389.0
2023-06-23 09:40:00,214.05,214.65,214.05,214.4,5655.0,205.0689,205.6437,205.0689,205.4042,5655.0
2023-06-23 09:50:00,214.44,214.66,214.17,214.24,2577.0,205.4425,205.6533,205.1839,205.2509,2577.0
2023-06-23 10:00:00,214.26,214.41,213.88,214.08,7840.0,205.2701,205.4138,204.906,205.0976,7840.0
2023-06-23 10:10:00,214.08,214.16,213.84,213.99,7192.0,205.0976,205.1743,204.8677,205.0114,7192.0
2023-06-23 10:20:00,213.98,214.54,213.92,214.53,5363.0,205.0018,205.5383,204.9444,205.5288,5363.0
2023-06-23 10:30:00,214.49,214.56,213.91,214.11,6926.0,205.4904,205.5575,204.9348,205.1264,6926.0
2023-06-23 10:40:00,214.06,214.5,214.05,214.5,4998.0,205.0785,205.5,205.0689,205.5,4998.0
2023-06-23 10:50:00,214.39,214.47,213.86,214.11,3747.0,205.3946,205.4713,204.8869,205.1264,3747.0
2023-06-23 11:00:00,214.26,214.28,213.87,213.97,7230.0,205.2701,205.2892,204.8964,204.9923,7230.0
2023-06-23 11:10:00,213.84,213.86,213.49,213.69,5436.0,204.8677,204.8869,204.5324,204.724,5436.0
2023-06-23 11:20:00,213.69,213.73,213.44,213.63,5529.0,204.724,204.7623,204.4845,204.6665,5529.0
2023-06-23 11:30:00,213.57,213.76,213.53,213.76,2340.0,204.609,204.7911,204.5707,204.7911,2340.0
2023-06-23 11:40:00,213.75,213.75,213.48,213.48,4199.0,204.7815,204.7815,204.5228,204.5228,4199.0
2023-06-23 11:50:00,213.5,213.5,213.24,213.48,6883.0,204.542,204.542,204.2929,204.5228,6883.0
2023-06-23 12:00:00,213.39,213.53,213.23,213.38,7520.0,204.4366,204.5707,204.2833,204.427,7520.0
2023-06-23 12:10:00,213.42,213.49,213.25,213.31,3296.0,204.4653,204.5324,204.3025,204.3599,3296.0
2023-06-23 12:20:00,213.25,213.81,213.25,213.81,3763.0,204.3025,204.839,204.3025,204.839,3763.0
2023-06-23 12:30:00,213.75,213.75,213.28,213.39,23602.0,204.7815,204.7815,204.3312,204.4366,23602.0
2023-06-23 12:40:00,213.39,213.45,213.25,213.35,4986.0,204.4366,204.4941,204.3025,204.3983,4986.0
2023-06-23 12:50:00,213.36,213.36,213.01,213.2,4399.0,204.4078,204.4078,204.0725,204.2546,4399.0
2023-06-23 13:00:00,213.2,213.2,212.87,212.95,4826.0,204.2546,204.2546,203.9384,204.015,4826.0
2023-06-23 13:10:00,212.99,213.09,212.94,213.01,2819.0,204.0534,204.1492,204.0055,204.0725,2819.0
2023-06-23 13:20:00,212.94,213.2,212.87,213.12,4360.0,204.0055,204.2546,203.9384,204.1779,4360.0
2023-06-23 13:30:00,213.1,213.48,213.05,213.48,7520.0,204.1588,204.5228,204.1109,204.5228,7520.0
2023-06-23 13:40:00,213.5,213.54,213.4,213.5,4582.0,204.542,204.5803,204.4462,204.542,4582.0
2023-06-23 13:50:00,213.45,213.5,213.31,213.41,4788.0,204.4941,204.542,204.3599,204.4557,4788.0
2023-06-23 14:00:00,213.36,213.48,212.99,213.02,7033.0,204.4078,204.5228,204.0534,204.0821,7033.0
2023-06-23 14:10:00,213.03,213.09,212.8,212.87,5154.0,204.0917,204.1492,203.8713,203.9384,5154.0
2023-06-23 14:20:00,212.89,212.95,212.68,212.77,7611.0,203.9576,204.015,203.7564,203.8426,7611.0
2023-06-23 14:30:00,212.7,212.82,212.65,212.72,5686.0,203.7755,203.8905,203.7276,203.7947,5686.0
2023-06-23 14:40:00,212.68,212.75,212.34,212.5,7551.0,203.7564,203.8234,203.4306,203.5839,7551.0
2023-06-23 14:50:00,212.47,212.55,212.24,212.52,6152.0,203.5552,203.6318,203.3348,203.6031,6152.0
2023-06-23 15:00:00,212.41,212.71,212.18,212.71,8979.0,203.4977,203.7851,203.2774,203.7851,8979.0
2023-06-23 15:10:00,212.76,212.96,212.64,212.68,9837.0,203.833,204.0246,203.7181,203.7564,9837.0
2023-06-23 15:20:00,212.7,212.72,212.38,212.5,6520.0,203.7755,203.7947,203.469,203.5839,6520.0
2023-06-23 15:30:00,212.5,212.73,212.39,212.69,15828.0,203.5839,203.8043,203.4785,203.766,15828.0
2023-06-23 15:40:00,212.65,212.73,212.43,212.49,21254.0,203.7276,203.8043,203.5169,203.5744,21254.0
2023-06-23 15:50:00,212.53,213.0,212.2,212.41,104885.0,203.6127,204.063,203.2965,203.4977,104885.0
2023-06-26 09:30:00,211.51,211.51,209.65,210.03,32009.0,202.6355,202.6355,200.8535,201.2176,32009.0
2023-06-26 09:40:00,209.86,210.98,209.85,210.78,11091.0,201.0547,202.1277,201.0451,201.9361,11091.0
2023-06-26 09:50:00,210.78,211.06,210.43,210.58,14580.0,201.9361,202.2044,201.6008,201.7445,14580.0
2023-06-26 10:00:00,210.57,210.91,210.42,210.62,7456.0,201.7349,202.0606,201.5912,201.7828,7456.0
2023-06-26 10:10:00,210.58,210.66,210.3,210.48,3066.0,201.7445,201.8211,201.4762,201.6487,3066.0
2023-06-26 10:20:00,210.48,210.59,210.24,210.46,8503.0,201.6487,201.7541,201.4188,201.6295,8503.0
2023-06-26 10:30:00,210.32,210.32,209.53,209.71,14041.0,201.4954,201.4954,200.7385,200.911,14041.0
2023-06-26 10:40:00,209.52,209.99,209.51,209.91,4107.0,200.729,201.1792,200.7194,201.1026,4107.0
2023-06-26 10:50:00,209.87,210.07,209.7,210.01,6643.0,201.0643,201.2559,200.9014,201.1984,6643.0
2023-06-26 11:00:00,210.08,210.55,210.08,210.43,5214.0,201.2655,201.7157,201.2655,201.6008,5214.0
2023-06-26 11:10:00,210.54,210.94,210.51,210.92,6854.0,201.7062,202.0894,201.6774,202.0702,6854.0
2023-06-26 11:20:00,210.99,210.99,210.54,210.66,6365.0,202.1373,202.1373,201.7062,201.8211,6365.0
2023-06-26 11:30:00,210.75,211.05,210.71,211.0,5972.0,201.9074,202.1948,201.869,202.1469,5972.0
2023-06-26 11:40:00,211.18,211.31,210.94,211.31,5329.0,202.3193,202.4439,202.0894,202.4439,5329.0
2023-06-26 11:50:00,211.27,211.29,211.1,211.2,2760.0,202.4055,202.4247,202.2427,202.3385,2760.0
2023-06-26 12:00:00,211.22,211.38,211.13,211.23,4353.0,202.3576,202.5109,202.2714,202.3672,4353.0
2023-06-26 12:10:00,211.28,211.93,211.24,211.86,4297.0,202.4151,203.0378,202.3768,202.9708,4297.0
2023-06-26 12:20:00,212.05,212.22,212.0,212.22,2612.0,203.1528,203.3157,203.1049,203.3157,2612.0
2023-06-26 12:30:00,212.21,212.27,212.04,212.19,7407.0,203.3061,203.3636,203.1432,203.2869,7407.0
2023-06-26 12:40:00,212.15,212.3,211.96,212.12,6726.0,203.2486,203.3923,203.0666,203.2199,6726.0
2023-06-26 12:50:00,212.12,212.34,212.12,212.23,7985.0,203.2199,203.4306,203.2199,203.3253,7985.0
2023-06-26 13:00:00,212.23,212.23,212.07,212.22,1964.0,203.3253,203.3253,203.172,203.3157,1964.0
2023-06-26 13:10:00,212.17,212.37,212.17,212.37,1697.0,203.2678,203.4594,203.2678,203.4594,1697.0
2023-06-26 13:20:00,212.39,212.45,212.06,212.22,7572.0,203.4785,203.536,203.1624,203.3157,7572.0
2023-06-26 13:30:00,212.21,212.21,211.93,212.01,1475.0,203.3061,203.3061,203.0378,203.1145,1475.0
2023-06-26 13:40:00,212.08,212.18,211.99,212.04,5211.0,203.1816,203.2774,203.0953,203.1432,5211.0
2023-06-26 13:50:00,212.04,212.06,211.78,211.86,6950.0,203.1432,203.1624,202.8941,202.9708,6950.0
2023-06-26 14:00:00,211.92,211.97,211.55,211.69,8229.0,203.0283,203.0762,202.6738,202.8079,8229.0
2023-06-26 14:10:00,211.7,211.74,211.62,211.69,3334.0,202.8175,202.8558,202.7409,202.8079,3334.0
2023-06-26 14:20:00,211.68,212.02,211.66,211.99,7995.0,202.7983,203.1241,202.7792,203.0953,7995.0
2023-06-26 14:30:00,211.99,212.33,211.99,212.2,5240.0,203.0953,203.4211,203.0953,203.2965,5240.0
2023-06-26 14:40:00,212.19,212.21,212.05,212.06,3148.0,203.2869,203.3061,203.1528,203.1624,3148.0
2023-06-26 14:50:00,212.04,212.16,211.96,212.06,6725.0,203.1432,203.2582,203.0666,203.1624,6725.0
2023-06-26 15:00:00,212.1,212.23,212.09,212.15,4220.0,203.2007,203.3253,203.1911,203.2486,4220.0
2023-06-26 15:10:00,212.1,212.29,211.99,212.27,16552.0,203.2007,203.3827,203.0953,203.3636,16552.0
2023-06-26 15:20:00,212.25,212.37,212.15,212.15,8241.0,203.3444,203.4594,203.2486,203.2486,8241.0
2023-06-26 15:30:00,212.06,212.16,212.05,212.1,5835.0,203.1624,203.2582,203.1528,203.2007,5835.0
2023-06-26 15:40:00,212.1,212.16,211.93,212.03,10961.0,203.2007,203.2582,203.0378,203.1337,10961.0
2023-06-26 15:50:00,212.08,212.16,211.85,212.14,41734.0,203.1816,203.2582,202.9612,203.239,41734.0
2023-06-27 09:30:00,212.25,212.42,211.91,212.21,15707.0,203.3444,203.5073,203.0187,203.3061,15707.0
2023-06-27 09:40:00,212.21,212.22,211.16,211.16,6251.0,203.3061,203.3157,202.3002,202.3002,6251.0
2023-06-27 09:50:00,211.1,211.58,211.09,211.43,7974.0,202.2427,202.7025,202.2331,202.5588,7974.0
2023-06-27 10:00:00,211.54,211.88,211.49,211.86,2818.0,202.6642,202.9899,202.6163,202.9708,2818.0
2023-06-27 10:10:00,211.64,212.32,211.6,212.18,4029.0,202.76,203.4115,202.7217,203.2774,4029.0
2023-06-27 10:20:00,212.18,212.38,211.93,212.01,4149.0,203.2774,203.469,203.0378,203.1145,4149.0
2023-06-27 10:30:00,212.12,212.34,211.96,212.19,13019.0,203.2199,203.4306,203.0666,203.2869,13019.0
2023-06-27 10:40:00,212.25,212.25,212.05,212.05,6372.0,203.3444,203.3444,203.1528,203.1528,6372.0
2023-06-27 10:50:00,212.06,212.32,212.0,212.21,10513.0,203.1624,203.4115,203.1049,203.3061,10513.0
2023-06-27 11:00:00,212.21,212.63,212.21,212.58,9419.0,203.3061,203.7085,203.3061,203.6606,9419.0
2023-06-27 11:10:00,212.54,212.54,212.03,212.07,2914.0,203.6223,203.6223,203.1337,203.172,2914.0
2023-06-27 11:20:00,212.06,212.13,211.72,211.72,12915.0,203.1624,203.2295,202.8367,202.8367,12915.0
2023-06-27 11:30:00,211.72,212.09,211.72,212.02,4597.0,202.8367,203.1911,202.8367,203.1241,4597.0
2023-06-27 11:40:00,212.04,212.12,211.89,212.12,2518.0,203.1432,203.2199,202.9995,203.2199,2518.0
2023-06-27 11:50:00,212.08,212.22,212.08,212.14,3448.0,203.1816,203.3157,203.1816,203.239,3448.0
2023-06-27 12:00:00,212.23,212.28,211.88,211.9,4518.0,203.3253,203.3732,202.9899,203.0091,4518.0
2023-06-27 12:10:00,211.89,211.97,211.6,211.6,5400.0,202.9995,203.0762,202.7217,202.7217,5400.0
2023-06-27 12:20:00,211.6,211.71,211.47,211.58,13826.0,202.7217,202.8271,202.5971,202.7025,13826.0
2023-06-27 12:30:00,211.6,212.02,211.57,211.99,7280.0,202.7217,203.1241,202.693,203.0953,7280.0
2023-06-27 12:40:00,212.01,212.05,211.73,211.96,13217.0,203.1145,203.1528,202.8462,203.0666,13217.0
2023-06-27 12:50:00,211.9,211.96,211.73,211.75,7716.0,203.0091,203.0666,202.8462,202.8654,7716.0
2023-06-27 13:00:00,211.84,211.91,211.65,211.72,20278.0,202.9516,203.0187,202.7696,202.8367,20278.0
2023-06-27 13:10:00,211.73,211.89,211.7,211.81,5635.0,202.8462,202.9995,202.8175,202.9229,5635.0
2023-06-27 13:20:00,211.86,211.97,211.82,211.93,6339.0,202.9708,203.0762,202.9325,203.0378,6339.0
2023-06-27 13:30:00,211.92,212.0,211.67,211.74,10828.0,203.0283,203.1049,202.7888,202.8558,10828.0
2023-06-27 13:40:00,211.74,211.88,211.67,211.86,16463.0,202.8558,202.9899,202.7888,202.9708,16463.0
2023-06-27 13:50:00,211.82,212.05,211.82,211.82,10076.0,202.9325,203.1528,202.9325,202.9325,10076.0
2023-06-27 14:00:00,211.81,211.86,211.43,211.44,16325.0,202.9229,202.9708,202.5588,202.5684,16325.0
2023-06-27 14:10:00,211.56,211.72,211.44,211.64,11489.0,202.6834,202.8367,202.5684,202.76,11489.0
2023-06-27 14:20:00,211.57,211.77,211.55,211.56,9146.0,202.693,202.8846,202.6738,202.6834,9146.0
2023-06-27 14:30:00,211.6,211.68,211.4,211.43,24509.0,202.7217,202.7983,202.5301,202.5588,24509.0
2023-06-27 14:40:00,211.37,211.6,211.35,211.56,6808.0,202.5013,202.7217,202.4822,202.6834,6808.0
2023-06-27 14:50:00,211.59,211.91,211.59,211.77,6059.0,202.7121,203.0187,202.7121,202.8846,6059.0
2023-06-27 15:00:00,211.77,211.99,211.76,211.98,6689.0,202.8846,203.0953,202.875,203.0857,6689.0
2023-06-27 15:10:00,211.92,211.94,211.57,211.57,18518.0,203.0283,203.0474,202.693,202.693,18518.0
2023-06-27 15:20:00,211.48,211.77,211.48,211.69,9205.0,202.6067,202.8846,202.6067,202.8079,9205.0
2023-06-27 15:30:00,211.66,211.79,211.48,211.49,12720.0,202.7792,202.9037,202.6067,202.6163,12720.0
2023-06-27 15:40:00,211.51,211.96,211.49,211.91,17623.0,202.6355,203.0666,202.6163,203.0187,17623.0
2023-06-27 15:50:00,211.86,212.19,211.78,212.05,82047.0,202.9708,203.2869,202.8941,203.1528,82047.0
2023-06-28 09:30:00,212.29,212.44,210.21,210.35,24623.0,203.3827,203.5264,201.39,201.5241,24623.0
2023-06-28 09:40:00,210.2,210.48,209.6,210.47,14107.0,201.3804,201.6487,200.8056,201.6391,14107.0
2023-06-28 09:50:00,210.29,210.7,210.15,210.6,10225.0,201.4667,201.8595,201.3325,201.7637,10225.0
2023-06-28 10:00:00,210.8,210.8,210.41,210.64,5410.0,201.9553,201.9553,201.5816,201.802,5410.0
2023-06-28 10:10:00,210.63,210.63,210.27,210.33,3177.0,201.7924,201.7924,201.4475,201.505,3177.0
2023-06-28 10:20:00,210.31,210.41,210.07,210.29,6386.0,201.4858,201.5816,201.2559,201.4667,6386.0
2023-06-28 10:30:00,210.21,210.23,209.87,210.14,8584.0,201.39,201.4092,201.0643,201.323,8584.0
2023-06-28 10:40:00,210.09,210.12,209.8,210.0,8730.0,201.275,201.3038,200.9972,201.1888,8730.0
2023-06-28 10:50:00,210.01,210.14,209.6,209.73,6976.0,201.1984,201.323,200.8056,200.9302,6976.0
2023-06-28 11:00:00,209.81,209.84,209.6,209.65,4963.0,201.0068,201.0355,200.8056,200.8535,4963.0
2023-06-28 11:10:00,209.84,209.84,209.43,209.66,11379.0,201.0355,201.0355,200.6427,200.8631,11379.0
2023-06-28 11:20:00,209.61,209.71,209.43,209.48,6372.0,200.8152,200.911,200.6427,200.6906,6372.0
2023-06-28 11:30:00,209.53,209.8,209.45,209.7,5757.0,200.7385,200.9972,200.6619,200.9014,5757.0
2023-06-28 11:40:00,209.71,209.95,209.52,209.6,4298.0,200.911,201.1409,200.729,200.8056,4298.0
2023-06-28 11:50:00,209.59,209.64,209.25,209.4,6942.0,200.796,200.8439,200.4703,200.614,6942.0
2023-06-28 12:00:00,209.43,209.8,209.4,209.8,10209.0,200.6427,200.9972,200.614,200.9972,10209.0
2023-06-28 12:10:00,209.84,210.27,209.83,210.27,5664.0,201.0355,201.4475,201.026,201.4475,5664.0
2023-06-28 12:20:00,210.2,210.26,210.13,210.25,6497.0,201.3804,201.4379,201.3134,201.4283,6497.0
2023-06-28 12:30:00,210.26,210.39,210.25,210.34,5590.0,201.4379,201.5625,201.4283,201.5146,5590.0
2023-06-28 12:40:00,210.32,210.33,209.97,209.99,5453.0,201.4954,201.505,201.1601,201.1792,5453.0
2023-06-28 12:50:00,209.56,209.72,209.45,209.66,4479.0,200.7673,200.9206,200.6619,200.8631,4479.0
2023-06-28 13:00:00,209.63,209.64,209.35,209.5,4199.0,200.8344,200.8439,200.5661,200.7098,4199.0
2023-06-28 13:10:00,209.4,209.65,209.4,209.61,6251.0,200.614,200.8535,200.614,200.8152,6251.0
2023-06-28 13:20:00,209.6,209.7,209.54,209.7,4159.0,200.8056,200.9014,200.7481,200.9014,4159.0
2023-06-28 13:30:00,209.63,209.63,209.36,209.55,6338.0,200.8344,200.8344,200.5757,200.7577,6338.0
2023-06-28 13:40:00,209.64,209.72,209.49,209.61,6105.0,200.8439,200.9206,200.7002,200.8152,6105.0
2023-06-28 13:50:00,209.61,209.67,209.55,209.67,6042.0,200.8152,200.8727,200.7577,200.8727,6042.0
2023-06-28 14:00:00,209.67,209.8,209.56,209.63,5147.0,200.8727,200.9972,200.7673,200.8344,5147.0
2023-06-28 14:10:00,209.64,209.65,209.46,209.53,3656.0,200.8439,200.8535,200.6715,200.7385,3656.0
2023-06-28 14:20:00,209.57,209.66,209.48,209.6,8363.0,200.7769,200.8631,200.6906,200.8056,8363.0
2023-06-28 14:30:00,209.63,209.98,209.61,209.85,14599.0,200.8344,201.1697,200.8152,201.0451,14599.0
2023-06-28 14:40:00,209.79,209.96,209.79,209.9,6362.0,200.9876,201.1505,200.9876,201.093,6362.0
2023-06-28 14:50:00,209.93,210.0,209.89,209.91,7995.0,201.1218,201.1888,201.0834,201.1026,7995.0
2023-06-28 15:00:00,209.92,210.18,209.9,210.18,10110.0,201.1122,201.3613,201.093,201.3613,10110.0
2023-06-28 15:10:00,210.27,210.47,210.27,210.42,8149.0,201.4475,201.6391,201.4475,201.5912,8149.0
2023-06-28 15:20:00,210.43,210.44,210.16,210.25,10027.0,201.6008,201.6104,201.3421,201.4283,10027.0
2023-06-28 15:30:00,210.2,210.67,210.2,210.58,14157.0,201.3804,201.8307,201.3804,201.7445,14157.0
2023-06-28 15:40:00,210.6,211.0,210.56,210.91,67472.0,201.7637,202.1469,201.7253,202.0606,67472.0
2023-06-28 15:50:00,210.85,211.2,210.83,211.05,59739.0,202.0032,202.3385,201.984,202.1948,59739.0
2023-06-29 09:30:00,210.92,212.0,210.65,212.0,10509.0,202.0702,203.1049,201.8116,203.1049,10509.0
2023-06-29 09:40:00,212.32,212.39,211.59,211.78,5242.0,203.4115,203.4785,202.7121,202.8941,5242.0
2023-06-29 09:50:00,211.8,212.36,211.71,212.36,14513.0,202.9133,203.4498,202.8271,203.4498,14513.0
2023-06-29 10:00:00,212.5,212.6,212.27,212.33,5394.0,203.5839,203.6797,203.3636,203.4211,5394.0
2023-06-29 10:10:00,212.25,212.82,212.24,212.69,3632.0,203.3444,203.8905,203.3348,203.766,3632.0
2023-06-29 10:20:00,212.73,212.83,212.42,212.55,2892.0,203.8043,203.9001,203.5073,203.6318,2892.0
2023-06-29 10:30:00,212.63,213.1,212.63,212.64,9649.0,203.7085,204.1588,203.7085,203.7181,9649.0
2023-06-29 10:40:00,212.62,212.78,212.44,212.72,13905.0,203.6989,203.8522,203.5264,203.7947,13905.0
2023-06-29 10:50:00,212.74,212.75,212.25,212.6,9230.0,203.8139,203.8234,203.3444,203.6797,9230.0
2023-06-29 11:00:00,212.54,212.81,212.46,212.69,5947.0,203.6223,203.8809,203.5456,203.766,5947.0
2023-06-29 11:10:00,212.64,212.84,212.62,212.62,7837.0,203.7181,203.9097,203.6989,203.6989,7837.0
2023-06-29 11:20:00,212.67,212.84,212.45,212.84,8735.0,203.7468,203.9097,203.536,203.9097,8735.0
2023-06-29 11:30:00,212.78,212.92,212.7,212.77,4604.0,203.8522,203.9863,203.7755,203.8426,4604.0
2023-06-29 11:40:00,212.76,212.92,212.75,212.78,4521.0,203.833,203.9863,203.8234,203.8522,4521.0
2023-06-29 11:50:00,212.76,212.96,212.62,212.96,11498.0,203.833,204.0246,203.6989,204.0246,11498.0
2023-06-29 12:00:00,213.0,213.03,212.64,212.9,2726.0,204.063,204.0917,203.7181,203.9671,2726.0
2023-06-29 12:10:00,212.94,213.1,212.85,213.07,4744.0,204.0055,204.1588,203.9192,204.13,4744.0
2023-06-29 12:20:00,213.12,213.3,213.12,213.2,2565.0,204.1779,204.3504,204.1779,204.2546,2565.0
2023-06-29 12:30:00,213.22,213.45,213.22,213.42,4253.0,204.2737,204.4941,204.2737,204.4653,4253.0
2023-06-29 12:40:00,213.45,213.45,213.28,213.3,2793.0,204.4941,204.4941,204.3312,204.3504,2793.0
2023-06-29 12:50:00,213.25,213.67,213.25,213.67,7266.0,204.3025,204.7048,204.3025,204.7048,7266.0
2023-06-29 13:00:00,213.64,213.79,213.45,213.54,12720.0,204.6761,204.8198,204.4941,204.5803,12720.0
2023-06-29 13:10:00,213.53,213.78,213.42,213.78,6589.0,204.5707,204.8102,204.4653,204.8102,6589.0
2023-06-29 13:20:00,213.74,213.91,213.73,213.86,8803.0,204.7719,204.9348,204.7623,204.8869,8803.0
2023-06-29 13:30:00,213.89,214.03,213.84,213.99,16007.0,204.9156,205.0497,204.8677,205.0114,16007.0
2023-06-29 13:40:00,214.01,214.21,213.95,214.14,9325.0,205.0306,205.2222,204.9731,205.1551,9325.0
2023-06-29 13:50:00,214.17,214.17,213.53,213.63,10819.0,205.1839,205.1839,204.5707,204.6665,10819.0
2023-06-29 14:00:00,213.71,213.75,213.57,213.66,11876.0,204.7432,204.7815,204.609,204.6953,11876.0
2023-06-29 14:10:00,213.79,213.89,213.74,213.87,3968.0,204.8198,204.9156,204.7719,204.8964,3968.0
2023-06-29 14:20:00,213.83,213.9,213.6,213.7,6487.0,204.8581,204.9252,204.6378,204.7336,6487.0
2023-06-29 14:30:00,213.71,213.78,213.56,213.62,6356.0,204.7432,204.8102,204.5995,204.6569,6356.0
2023-06-29 14:40:00,213.63,213.95,213.6,213.83,7119.0,204.6665,204.9731,204.6378,204.8581,7119.0
2023-06-29 14:50:00,213.83,213.89,213.74,213.84,3964.0,204.8581,204.9156,204.7719,204.8677,3964.0
2023-06-29 15:00:00,213.87,214.13,213.86,214.13,5464.0,204.8964,205.1455,204.8869,205.1455,5464.0
2023-06-29 15:10:00,214.14,214.22,213.98,214.14,9374.0,205.1551,205.2318,205.0018,205.1551,9374.0
2023-06-29 15:20:00,214.16,214.24,214.1,214.19,6303.0,205.1743,205.2509,205.1168,205.203,6303.0
2023-06-29 15:30:00,214.19,214.36,214.16,214.35,15322.0,205.203,205.3659,205.1743,205.3563,15322.0
2023-06-29 15:40:00,214.32,214.5,214.3,214.41,22708.0,205.3276,205.5,205.3084,205.4138,22708.0
2023-06-29 15:50:00,214.43,214.47,214.26,214.31,110212.0,205.433,205.4713,205.2701,205.318,110212.0
2023-06-30 09:30:00,215.33,215.56,214.83,215.23,21629.0,206.2952,206.5155,205.8162,206.1994,21629.0
2023-06-30 09:40:00,214.5,214.63,213.59,213.68,5678.0,205.5,205.6246,204.6282,204.7144,5678.0
2023-06-30 09:50:00,213.77,214.41,213.77,213.94,7147.0,204.8006,205.4138,204.8006,204.9635,7147.0
2023-06-30 10:00:00,213.7,213.83,213.27,213.81,13432.0,204.7336,204.8581,204.3216,204.839,13432.0
2023-06-30 10:10:00,214.03,214.11,213.59,213.92,4113.0,205.0497,205.1264,204.6282,204.9444,4113.0
2023-06-30 10:20:00,213.97,214.22,213.82,214.11,12432.0,204.9923,205.2318,204.8485,205.1264,12432.0
2023-06-30 10:30:00,214.05,214.3,213.91,214.11,9018.0,205.0689,205.3084,204.9348,205.1264,9018.0
2023-06-30 10:40:00,214.03,214.18,213.91,214.08,8823.0,205.0497,205.1934,204.9348,205.0976,8823.0
2023-06-30 10:50:00,214.1,214.66,214.06,214.56,7013.0,205.1168,205.6533,205.0785,205.5575,7013.0
2023-06-30 11:00:00,214.71,214.93,214.48,214.57,6992.0,205.7012,205.912,205.4809,205.5671,6992.0
2023-06-30 11:10:00,214.67,214.78,214.52,214.65,2660.0,205.6629,205.7683,205.5192,205.6437,2660.0
2023-06-30 11:20:00,214.55,214.66,214.39,214.61,13058.0,205.5479,205.6533,205.3946,205.6054,13058.0
2023-06-30 11:30:00,214.56,214.89,214.5,214.85,7956.0,205.5575,205.8737,205.5,205.8353,7956.0
2023-06-30 11:40:00,214.87,215.28,214.82,215.19,13659.0,205.8545,206.2473,205.8066,206.1611,13659.0
2023-06-30 11:50:00,215.08,215.24,214.83,215.19,14851.0,206.0557,206.209,205.8162,206.1611,14851.0
2023-06-30 12:00:00,215.24,215.43,214.97,214.97,3590.0,206.209,206.391,205.9503,205.9503,3590.0
2023-06-30 12:10:00,214.98,215.18,214.97,215.04,4017.0,205.9599,206.1515,205.9503,206.0174,4017.0
2023-06-30 12:20:00,214.96,215.46,214.96,215.46,3276.0,205.9407,206.4197,205.9407,206.4197,3276.0
2023-06-30 12:30:00,215.43,215.43,215.25,215.32,4823.0,206.391,206.391,206.2185,206.2856,4823.0
2023-06-30 12:40:00,215.34,215.46,215.19,215.38,3201.0,206.3048,206.4197,206.1611,206.3431,3201.0
2023-06-30 12:50:00,215.36,215.46,215.3,215.38,4809.0,206.3239,206.4197,206.2664,206.3431,4809.0
2023-06-30 13:00:00,215.44,215.94,215.44,215.84,16690.0,206.4006,206.8796,206.4006,206.7838,16690.0
2023-06-30 13:10:00,215.87,215.98,215.76,215.93,17946.0,206.8125,206.9179,206.7071,206.87,17946.0
2023-06-30 13:20:00,215.94,216.08,215.72,215.74,5635.0,206.8796,207.0137,206.6688,206.688,5635.0
2023-06-30 13:30:00,215.75,215.86,215.67,215.68,4645.0,206.6976,206.803,206.6209,206.6305,4645.0
2023-06-30 13:40:00,215.7,215.74,215.51,215.66,4492.0,206.6497,206.688,206.4676,206.6113,4492.0
2023-06-30 13:50:00,215.59,215.71,215.57,215.68,3512.0,206.5443,206.6592,206.5251,206.6305,3512.0
2023-06-30 14:00:00,215.7,215.74,215.37,215.53,5487.0,206.6497,206.688,206.3335,206.4868,5487.0
2023-06-30 14:10:00,215.53,215.62,215.27,215.33,10009.0,206.4868,206.573,206.2377,206.2952,10009.0
2023-06-30 14:20:00,215.37,215.57,215.24,215.52,8783.0,206.3335,206.5251,206.209,206.4772,8783.0
2023-06-30 14:30:00,215.53,215.8,215.5,215.76,5234.0,206.4868,206.7455,206.4581,206.7071,5234.0
2023-06-30 14:40:00,215.79,215.88,215.62,215.84,8219.0,206.7359,206.8221,206.573,206.7838,8219.0
2023-06-30 14:50:00,215.84,216.14,215.84,216.12,12408.0,206.7838,207.0712,206.7838,207.052,12408.0
2023-06-30 15:00:00,216.14,216.32,216.09,216.21,25462.0,207.0712,207.2437,207.0233,207.1383,25462.0
2023-06-30 15:10:00,216.17,216.22,215.69,215.69,9901.0,207.0999,207.1478,206.6401,206.6401,9901.0
2023-06-30 15:20:00,215.64,215.67,215.42,215.64,4361.0,206.5922,206.6209,206.3814,206.5922,4361.0
2023-06-30 15:30:00,215.61,215.62,215.43,215.58,8694.0,206.5634,206.573,206.391,206.5347,8694.0
2023-06-30 15:40:00,215.57,215.68,215.41,215.61,12757.0,206.5251,206.6305,206.3718,206.5634,12757.0
2023-06-30 15:50:00,215.53,215.69,215.1,215.14,48072.0,206.4868,206.6401,206.0748,206.1132,48072.0
2023-07-03 09:30:00,214.46,215.04,214.23,214.75,16252.0,205.4617,206.0174,205.2413,205.7395,16252.0
2023-07-03 09:40:00,214.96,215.11,214.5,214.86,5612.0,205.9407,206.0844,205.5,205.8449,5612.0
2023-07-03 09:50:00,214.8,215.46,214.61,215.35,12446.0,205.7874,206.4197,205.6054,206.3144,12446.0
2023-07-03 10:00:00,215.4,215.4,214.57,214.82,17520.0,206.3623,206.3623,205.5671,205.8066,17520.0
2023-07-03 10:10:00,214.75,214.97,214.5,214.83,9337.0,205.7395,205.9503,205.5,205.8162,9337.0
2023-07-03 10:20:00,214.91,215.19,214.88,215.07,4394.0,205.8928,206.1611,205.8641,206.0461,4394.0
2023-07-03 10:30:00,215.13,215.65,215.05,215.58,8531.0,206.1036,206.6018,206.0269,206.5347,8531.0
2023-07-03 10:40:00,215.62,215.93,215.58,215.85,5800.0,206.573,206.87,206.5347,206.7934,5800.0
2023-07-03 10:50:00,215.82,215.85,215.42,215.77,10941.0,206.7646,206.7934,206.3814,206.7167,10941.0
2023-07-03 11:00:00,215.83,216.13,215.83,216.13,7705.0,206.7742,207.0616,206.7742,207.0616,7705.0
2023-07-03 11:10:00,216.07,216.1,215.95,216.06,9131.0,207.0041,207.0329,206.8892,206.9946,9131.0
2023-07-03 11:20:00,216.0,216.15,215.98,216.03,7324.0,206.9371,207.0808,206.9179,206.9658,7324.0
2023-07-03 11:30:00,216.03,216.75,216.02,216.74,9394.0,206.9658,207.6556,206.9562,207.646,9394.0
2023-07-03 11:40:00,216.72,216.89,216.63,216.8,13241.0,207.6269,207.7897,207.5406,207.7035,13241.0
2023-07-03 11:50:00,216.74,216.86,216.58,216.78,9160.0,207.646,207.761,207.4927,207.6844,9160.0
2023-07-03 12:00:00,216.83,216.93,216.74,216.84,4907.0,207.7323,207.8281,207.646,207.7418,4907.0
2023-07-03 12:10:00,216.85,216.86,216.63,216.66,10864.0,207.7514,207.761,207.5406,207.5694,10864.0
2023-07-03 12:20:00,216.66,216.88,216.65,216.71,10424.0,207.5694,207.7802,207.5598,207.6173,10424.0
2023-07-03 12:30:00,216.73,216.91,216.62,216.8,14621.0,207.6364,207.8089,207.5311,207.7035,14621.0
2023-07-03 12:40:00,216.79,216.79,216.34,216.43,12424.0,207.6939,207.6939,207.2628,207.349,12424.0
2023-07-03 12:50:00,216.44,216.47,215.65,215.67,47820.0,207.3586,207.3874,206.6018,206.6209,47820.0
2023-07-05 09:30:00,214.78,214.78,213.61,214.42,24709.0,205.7683,205.7683,204.6474,205.4234,24709.0
2023-07-05 09:40:00,214.43,214.49,213.21,213.68,17547.0,205.433,205.4904,204.2641,204.7144,17547.0
2023-07-05 09:50:00,213.77,214.41,213.77,214.41,12023.0,204.8006,205.4138,204.8006,205.4138,12023.0
2023-07-05 10:00:00,214.42,214.66,214.22,214.32,6857.0,205.4234,205.6533,205.2318,205.3276,6857.0
2023-07-05 10:10:00,214.32,214.58,214.12,214.19,6280.0,205.3276,205.5767,205.136,205.203,6280.0
2023-07-05 10:20:00,214.41,214.49,213.67,213.98,7285.0,205.4138,205.4904,204.7048,205.0018,7285.0
2023-07-05 10:30:00,213.99,213.99,213.63,213.7,5524.0,205.0114,205.0114,204.6665,204.7336,5524.0
2023-07-05 10:40:00,213.7,214.17,213.7,214.17,7566.0,204.7336,205.1839,204.7336,205.1839,7566.0
2023-07-05 10:50:00,214.09,214.87,214.09,214.78,4237.0,205.1072,205.8545,205.1072,205.7683,4237.0
2023-07-05 11:00:00,214.8,215.0,214.74,214.97,8350.0,205.7874,205.979,205.7299,205.9503,8350.0
2023-07-05 11:10:00,214.89,215.46,214.89,215.03,5938.0,205.8737,206.4197,205.8737,206.0078,5938.0
2023-07-05 11:20:00,215.11,215.5,215.11,215.29,8866.0,206.0844,206.4581,206.0844,206.2569,8866.0
2023-07-05 11:30:00,215.28,215.28,214.99,215.02,5895.0,206.2473,206.2473,205.9695,205.9982,5895.0
2023-07-05 11:40:00,215.01,215.08,214.78,214.82,4923.0,205.9886,206.0557,205.7683,205.8066,4923.0
2023-07-05 11:50:00,214.89,214.96,214.81,214.87,3380.0,205.8737,205.9407,205.797,205.8545,3380.0
2023-07-05 12:00:00,214.99,215.24,214.93,215.24,5049.0,205.9695,206.209,205.912,206.209,5049.0
2023-07-05 12:10:00,215.33,215.33,214.88,214.96,6360.0,206.2952,206.2952,205.8641,205.9407,6360.0
2023-07-05 12:20:00,214.97,215.13,214.81,214.86,10074.0,205.9503,206.1036,205.797,205.8449,10074.0
2023-07-05 12:30:00,214.83,214.94,214.68,214.93,8210.0,205.8162,205.9216,205.6725,205.912,8210.0
2023-07-05 12:40:00,214.85,215.03,214.75,215.02,5388.0,205.8353,206.0078,205.7395,205.9982,5388.0
2023-07-05 12:50:00,214.99,215.09,214.91,215.09,3020.0,205.9695,206.0653,205.8928,206.0653,3020.0
2023-07-05 13:00:00,215.05,215.11,214.65,214.65,19571.0,206.0269,206.0844,205.6437,205.6437,19571.0
2023-07-05 13:10:00,214.67,214.84,214.6,214.65,6209.0,205.6629,205.8257,205.5958,205.6437,6209.0
2023-07-05 13:20:00,214.68,214.83,214.66,214.72,3190.0,205.6725,205.8162,205.6533,205.7108,3190.0
2023-07-05 13:30:00,214.71,215.07,214.7,215.0,4701.0,205.7012,206.0461,205.6916,205.979,4701.0
2023-07-05 13:40:00,214.98,215.13,214.94,215.04,4813.0,205.9599,206.1036,205.9216,206.0174,4813.0
2023-07-05 13:50:00,215.04,215.04,214.88,214.96,5288.0,206.0174,206.0174,205.8641,205.9407,5288.0
2023-07-05 14:00:00,214.91,215.05,214.56,214.68,10328.0,205.8928,206.0269,205.5575,205.6725,10328.0
2023-07-05 14:10:00,214.56,214.63,214.33,214.35,6732.0,205.5575,205.6246,205.3371,205.3563,6732.0
2023-07-05 14:20:00,214.44,214.61,214.27,214.56,6965.0,205.4425,205.6054,205.2797,205.5575,6965.0
2023-07-05 14:30:00,214.66,214.94,214.64,214.9,3185.0,205.6533,205.9216,205.6341,205.8832,3185.0
2023-07-05 14:40:00,214.92,215.03,214.88,215.0,5788.0,205.9024,206.0078,205.8641,205.979,5788.0
2023-07-05 14:50:00,215.03,215.29,214.9,215.29,11393.0,206.0078,206.2569,205.8832,206.2569,11393.0
2023-07-05 15:00:00,215.26,215.52,215.16,215.45,6775.0,206.2281,206.4772,206.1323,206.4102,6775.0
2023-07-05 15:10:00,215.52,215.57,215.42,215.51,3398.0,206.4772,206.5251,206.3814,206.4676,3398.0
2023-07-05 15:20:00,215.51,215.57,215.47,215.53,6231.0,206.4676,206.5251,206.4293,206.4868,6231.0
2023-07-05 15:30:00,215.53,215.64,215.44,215.55,12493.0,206.4868,206.5922,206.4006,206.506,12493.0
2023-07-05 15:40:00,215.56,215.65,215.3,215.4,13770.0,206.5155,206.6018,206.2664,206.3623,13770.0
2023-07-05 15:50:00,215.39,215.45,215.15,215.16,41363.0,206.3527,206.4102,206.1227,206.1323,41363.0
2023-07-06 09:30:00,213.15,214.43,212.77,213.89,30746.0,205.4646,206.6985,205.0983,206.1779,30746.0
2023-07-06 09:40:00,213.77,213.82,212.5,212.97,14206.0,206.0622,206.1104,204.838,205.2911,14206.0
2023-07-06 09:50:00,212.96,213.87,212.95,213.59,13541.0,205.2815,206.1586,205.2718,205.8887,13541.0
2023-07-06 10:00:00,213.5,213.74,212.49,212.82,43635.0,205.802,206.0333,204.8284,205.1465,43635.0
2023-07-06 10:10:00,213.09,213.49,213.07,213.22,5062.0,205.4068,205.7923,205.3875,205.5321,5062.0
2023-07-06 10:20:00,213.2,213.29,212.32,212.45,7099.0,205.5128,205.5996,204.6645,204.7898,7099.0
2023-07-06 10:30:00,212.42,212.55,212.22,212.24,5145.0,204.7609,204.8862,204.5681,204.5874,5145.0
2023-07-06 10:40:00,212.18,212.39,211.94,212.39,7619.0,204.5296,204.732,204.2982,204.732,7619.0
2023-07-06 10:50:00,212.37,212.77,212.23,212.77,5328.0,204.7127,205.0983,204.5778,205.0983,5328.0
2023-07-06 11:00:00,212.8,212.81,212.45,212.46,4938.0,205.1272,205.1369,204.7898,204.7995,4938.0
2023-07-06 11:10:00,212.52,212.68,212.36,212.63,14048.0,204.8573,205.0116,204.7031,204.9634,14048.0
2023-07-06 11:20:00,212.57,212.89,212.49,212.51,6133.0,204.9055,205.214,204.8284,204.8477,6133.0
2023-07-06 11:30:00,212.56,212.64,212.06,212.07,3552.0,204.8959,204.973,204.4139,204.4235,3552.0
2023-07-06 11:40:00,212.09,212.66,212.09,212.65,4563.0,204.4428,204.9923,204.4428,204.9826,4563.0
2023-07-06 11:50:00,212.53,212.99,212.53,212.99,4827.0,204.867,205.3104,204.867,205.3104,4827.0
2023-07-06 12:00:00,212.96,212.96,212.73,212.88,3603.0,205.2815,205.2815,205.0597,205.2043,3603.0
2023-07-06 12:10:00,213.01,213.3,212.98,213.19,3370.0,205.3297,205.6092,205.3007,205.5032,3370.0
2023-07-06 12:20:00,213.19,213.38,213.06,213.38,2660.0,205.5032,205.6863,205.3778,205.6863,2660.0
2023-07-06 12:30:00,213.41,213.44,213.2,213.25,11538.0,205.7152,205.7441,205.5128,205.561,11538.0
2023-07-06 12:40:00,213.28,213.44,213.02,213.37,7335.0,205.5899,205.7441,205.3393,205.6767,7335.0
2023-07-06 12:50:00,213.41,213.93,213.36,213.86,9536.0,205.7152,206.2165,205.667,206.149,9536.0
2023-07-06 13:00:00,213.86,213.94,213.63,213.64,4326.0,206.149,206.2261,205.9273,205.9369,4326.0
2023-07-06 13:10:00,213.64,213.72,213.33,213.46,6814.0,205.9369,206.0141,205.6381,205.7634,6814.0
2023-07-06 13:20:00,213.48,213.79,213.48,213.74,5278.0,205.7827,206.0815,205.7827,206.0333,5278.0
2023-07-06 13:30:00,213.73,213.86,213.7,213.83,3194.0,206.0237,206.149,205.9948,206.1201,3194.0
2023-07-06 13:40:00,213.87,213.99,213.74,213.83,5947.0,206.1586,206.2743,206.0333,206.1201,5947.0
2023-07-06 13:50:00,213.81,213.92,213.69,213.92,10877.0,206.1008,206.2068,205.9851,206.2068,10877.0
2023-07-06 14:00:00,213.9,213.96,213.83,213.88,10414.0,206.1876,206.2454,206.1201,206.1683,10414.0
2023-07-06 14:10:00,213.88,214.21,213.88,214.2,4727.0,206.1683,206.4864,206.1683,206.4767,4727.0
2023-07-06 14:20:00,214.2,214.41,214.14,214.3,9432.0,206.4767,206.6792,206.4189,206.5731,9432.0
2023-07-06 14:30:00,214.33,214.51,214.25,214.36,8732.0,206.6021,206.7756,206.5249,206.631,8732.0
2023-07-06 14:40:00,214.37,214.53,214.35,214.45,16851.0,206.6406,206.7948,206.6213,206.7177,16851.0
2023-07-06 14:50:00,214.46,214.52,214.3,214.52,11488.0,206.7274,206.7852,206.5731,206.7852,11488.0
2023-07-06 15:00:00,214.49,214.5,214.31,214.46,12606.0,206.7563,206.7659,206.5828,206.7274,12606.0
2023-07-06 15:10:00,214.46,214.72,214.45,214.72,13589.0,206.7274,206.978,206.7177,206.978,13589.0
2023-07-06 15:20:00,214.7,214.82,214.61,214.63,13107.0,206.9587,207.0744,206.872,206.8912,13107.0
2023-07-06 15:30:00,214.62,214.62,214.31,214.39,12650.0,206.8816,206.8816,206.5828,206.6599,12650.0
2023-07-06 15:40:00,214.37,214.4,214.09,214.36,18585.0,206.6406,206.6695,206.3707,206.631,18585.0
2023-07-06 15:50:00,214.39,214.5,214.13,214.3,58429.0,206.6599,206.7659,206.4093,206.5731,58429.0
2023-07-07 09:30:00,213.94,214.9,213.59,214.82,20130.0,206.2261,207.1515,205.8887,207.0744,20130.0
2023-07-07 09:40:00,214.53,214.83,214.31,214.82,7703.0,206.7948,207.084,206.5828,207.0744,7703.0
2023-07-07 09:50:00,214.9,215.07,214.56,214.59,6567.0,207.1515,207.3154,206.8238,206.8527,6567.0
2023-07-07 10:00:00,214.46,214.72,214.32,214.64,7517.0,206.7274,206.978,206.5924,206.9009,7517.0
2023-07-07 10:10:00,214.82,215.11,214.74,215.06,9188.0,207.0744,207.3539,206.9973,207.3057,9188.0
2023-07-07 10:20:00,215.07,215.6,215.06,215.5,13724.0,207.3154,207.8263,207.3057,207.7299,13724.0
2023-07-07 10:30:00,215.31,215.37,214.95,215.03,9704.0,207.5467,207.6046,207.1997,207.2768,9704.0
2023-07-07 10:40:00,215.01,215.26,214.8,214.82,6770.0,207.2575,207.4985,207.0551,207.0744,6770.0
2023-07-07 10:50:00,214.9,215.19,214.77,215.09,7456.0,207.1515,207.4311,207.0262,207.3347,7456.0
2023-07-07 11:00:00,215.06,215.25,215.04,215.19,5346.0,207.3057,207.4889,207.2865,207.4311,5346.0
2023-07-07 11:10:00,215.18,215.27,215.08,215.21,7937.0,207.4214,207.5082,207.325,207.4503,7937.0
2023-07-07 11:20:00,215.25,215.69,215.25,215.48,9022.0,207.4889,207.913,207.4889,207.7106,9022.0
2023-07-07 11:30:00,215.49,215.95,215.45,215.78,11213.0,207.7202,208.1636,207.6817,207.9998,11213.0
2023-07-07 11:40:00,215.84,216.33,215.84,216.31,19564.0,208.0576,208.5299,208.0576,208.5107,19564.0
2023-07-07 11:50:00,216.28,216.39,215.64,216.13,16166.0,208.4817,208.5878,207.8648,208.3372,16166.0
2023-07-07 12:00:00,216.1,216.1,215.85,216.06,16262.0,208.3082,208.3082,208.0673,208.2697,16262.0
2023-07-07 12:10:00,216.09,216.14,215.97,216.05,6459.0,208.2986,208.3468,208.1829,208.26,6459.0
2023-07-07 12:20:00,216.05,216.17,215.91,216.09,17528.0,208.26,208.3757,208.1251,208.2986,17528.0
2023-07-07 12:30:00,216.06,216.75,216.05,216.61,10702.0,208.2697,208.9348,208.26,208.7999,10702.0
2023-07-07 12:40:00,216.61,216.93,216.59,216.68,8941.0,208.7999,209.1083,208.7806,208.8673,8941.0
2023-07-07 12:50:00,216.68,216.85,216.48,216.82,7617.0,208.8673,209.0312,208.6745,209.0023,7617.0
2023-07-07 13:00:00,216.9,216.91,216.69,216.81,4928.0,209.0794,209.089,208.877,208.9926,4928.0
2023-07-07 13:10:00,216.82,217.08,216.82,217.06,8604.0,209.0023,209.2529,209.0023,209.2336,8604.0
2023-07-07 13:20:00,217.06,217.27,216.86,216.9,17033.0,209.2336,209.4361,209.0408,209.0794,17033.0
2023-07-07 13:30:00,216.87,216.87,216.36,216.36,6572.0,209.0505,209.0505,208.5589,208.5589,6572.0
2023-07-07 13:40:00,216.42,216.73,216.38,216.59,10889.0,208.6167,208.9155,208.5781,208.7806,10889.0
2023-07-07 13:50:00,216.56,216.79,216.56,216.66,15654.0,208.7517,208.9734,208.7517,208.848,15654.0
2023-07-07 14:00:00,216.72,216.8,216.5,216.59,11470.0,208.9059,208.983,208.6938,208.7806,11470.0
2023-07-07 14:10:00,216.59,216.74,216.53,216.68,7825.0,208.7806,208.9252,208.7227,208.8673,7825.0
2023-07-07 14:20:00,216.69,216.78,216.58,216.76,12704.0,208.877,208.9637,208.7709,208.9444,12704.0
2023-07-07 14:30:00,216.73,216.73,216.55,216.58,14487.0,208.9155,208.9155,208.742,208.7709,14487.0
2023-07-07 14:40:00,216.57,216.62,216.4,216.41,10815.0,208.7613,208.8095,208.5974,208.6071,10815.0
2023-07-07 14:50:00,216.41,216.46,216.21,216.3,12626.0,208.6071,208.6553,208.4143,208.501,12626.0
2023-07-07 15:00:00,216.3,216.3,215.76,215.76,8980.0,208.501,208.501,207.9805,207.9805,8980.0
2023-07-07 15:10:00,215.75,215.83,215.49,215.51,8863.0,207.9709,208.048,207.7202,207.7395,8863.0
2023-07-07 15:20:00,215.5,215.69,215.44,215.64,29379.0,207.7299,207.913,207.672,207.8648,29379.0
2023-07-07 15:30:00,215.64,215.68,215.21,215.21,12108.0,207.8648,207.9034,207.4503,207.4503,12108.0
2023-07-07 15:40:00,215.14,215.18,214.52,214.55,15318.0,207.3829,207.4214,206.7852,206.8141,15318.0
2023-07-07 15:50:00,214.55,214.62,214.03,214.2,51821.0,206.8141,206.8816,206.3129,206.4767,51821.0
2023-07-10 09:30:00,214.15,215.32,214.03,215.32,25938.0,206.4285,207.5564,206.3129,207.5564,25938.0
2023-07-10 09:40:00,215.31,215.41,214.79,215.24,27565.0,207.5467,207.6431,207.0455,207.4792,27565.0
2023-07-10 09:50:00,215.27,216.35,215.18,215.97,20343.0,207.5082,208.5492,207.4214,208.1829,20343.0
2023-07-10 10:00:00,216.01,216.05,215.45,215.45,5993.0,208.2215,208.26,207.6817,207.6817,5993.0
2023-07-10 10:10:00,215.43,215.61,215.22,215.32,6113.0,207.6624,207.8359,207.46,207.5564,6113.0
2023-07-10 10:20:00,215.29,215.36,214.83,214.88,8248.0,207.5274,207.5949,207.084,207.1322,8248.0
2023-07-10 10:30:00,214.93,215.19,214.53,214.97,31389.0,207.1804,207.4311,206.7948,207.219,31389.0
2023-07-10 10:40:00,215.03,215.5,215.02,215.46,7112.0,207.2768,207.7299,207.2672,207.6913,7112.0
2023-07-10 10:50:00,215.45,215.72,215.21,215.39,8041.0,207.6817,207.9419,207.4503,207.6238,8041.0
2023-07-10 11:00:00,215.46,215.59,215.2,215.26,7957.0,207.6913,207.8166,207.4407,207.4985,7957.0
2023-07-10 11:10:00,215.2,215.36,215.14,215.26,7642.0,207.4407,207.5949,207.3829,207.4985,7642.0
2023-07-10 11:20:00,215.24,215.67,215.19,215.63,11630.0,207.4792,207.8937,207.4311,207.8552,11630.0
2023-07-10 11:30:00,215.58,215.85,215.58,215.81,11149.0,207.807,208.0673,207.807,208.0287,11149.0
2023-07-10 11:40:00,215.81,216.0,215.53,215.87,11633.0,208.0287,208.2118,207.7588,208.0865,11633.0
2023-07-10 11:50:00,215.88,216.02,215.78,215.92,8683.0,208.0962,208.2311,207.9998,208.1347,8683.0
2023-07-10 12:00:00,215.96,216.01,215.41,215.53,12778.0,208.1733,208.2215,207.6431,207.7588,12778.0
2023-07-10 12:10:00,215.5,215.8,215.4,215.7,7180.0,207.7299,208.0191,207.6335,207.9227,7180.0
2023-07-10 12:20:00,215.69,216.69,215.53,215.65,26913.0,207.913,208.877,207.7588,207.8745,26913.0
2023-07-10 12:30:00,215.66,215.76,215.45,215.46,2675.0,207.8841,207.9805,207.6817,207.6913,2675.0
2023-07-10 12:40:00,215.43,215.66,215.37,215.66,8807.0,207.6624,207.8841,207.6046,207.8841,8807.0
2023-07-10 12:50:00,215.66,215.68,215.32,215.35,7954.0,207.8841,207.9034,207.5564,207.5853,7954.0
2023-07-10 13:00:00,215.41,215.66,215.38,215.42,15974.0,207.6431,207.8841,207.6142,207.6528,15974.0
2023-07-10 13:10:00,215.36,215.48,215.32,215.39,7127.0,207.5949,207.7106,207.5564,207.6238,7127.0
2023-07-10 13:20:00,215.39,215.44,215.13,215.16,13145.0,207.6238,207.672,207.3732,207.4021,13145.0
2023-07-10 13:30:00,215.15,215.36,215.02,215.31,9940.0,207.3925,207.5949,207.2672,207.5467,9940.0
2023-07-10 13:40:00,215.35,215.53,215.35,215.47,7024.0,207.5853,207.7588,207.5853,207.701,7024.0
2023-07-10 13:50:00,215.4,215.63,215.35,215.63,11521.0,207.6335,207.8552,207.5853,207.8552,11521.0
2023-07-10 14:00:00,215.62,215.64,215.35,215.39,5510.0,207.8455,207.8648,207.5853,207.6238,5510.0
2023-07-10 14:10:00,215.36,215.42,215.3,215.33,22513.0,207.5949,207.6528,207.5371,207.566,22513.0
2023-07-10 14:20:00,215.39,215.43,214.92,215.19,72986.0,207.6238,207.6624,207.1708,207.4311,72986.0
2023-07-10 14:30:00,215.17,215.17,214.85,215.03,29626.0,207.4118,207.4118,207.1033,207.2768,29626.0
2023-07-10 14:40:00,215.0,215.08,214.84,214.9,18921.0,207.2479,207.325,207.0937,207.1515,18921.0
2023-07-10 14:50:00,214.91,215.0,214.88,214.95,5843.0,207.1611,207.2479,207.1322,207.1997,5843.0
2023-07-10 15:00:00,214.97,215.0,214.8,214.8,8276.0,207.219,207.2479,207.0551,207.0551,8276.0
2023-07-10 15:10:00,214.8,214.95,214.79,214.88,8418.0,207.0551,207.1997,207.0455,207.1322,8418.0
2023-07-10 15:20:00,214.9,214.92,214.79,214.89,9480.0,207.1515,207.1708,207.0455,207.1419,9480.0
2023-07-10 15:30:00,214.89,215.03,214.78,214.81,24578.0,207.1419,207.2768,207.0358,207.0648,24578.0
2023-07-10 15:40:00,214.81,214.83,214.23,214.24,83184.0,207.0648,207.084,206.5057,206.5153,83184.0
2023-07-10 15:50:00,214.21,214.73,213.99,214.73,88164.0,206.4864,206.9876,206.2743,206.9876,88164.0
2023-07-11 09:30:00,214.92,215.2,214.31,214.81,48024.0,207.1708,207.4407,206.5828,207.0648,48024.0
2023-07-11 09:40:00,214.91,215.35,214.37,215.31,54251.0,207.1611,207.5853,206.6406,207.5467,54251.0
2023-07-11 09:50:00,215.46,215.58,214.11,214.83,21216.0,207.6913,207.807,206.39,207.084,21216.0
2023-07-11 10:00:00,214.72,214.83,214.15,214.55,14565.0,206.978,207.084,206.4285,206.8141,14565.0
2023-07-11 10:10:00,214.56,215.41,214.56,215.06,15991.0,206.8238,207.6431,206.8238,207.3057,15991.0
2023-07-11 10:20:00,215.12,215.14,214.69,214.7,15012.0,207.3636,207.3829,206.9491,206.9587,15012.0
2023-07-11 10:30:00,214.67,214.7,213.9,213.98,23170.0,206.9298,206.9587,206.1876,206.2647,23170.0
2023-07-11 10:40:00,214.01,214.3,213.94,214.19,58075.0,206.2936,206.5731,206.2261,206.4671,58075.0
2023-07-11 10:50:00,214.23,214.59,214.1,214.59,4759.0,206.5057,206.8527,206.3804,206.8527,4759.0
2023-07-11 11:00:00,214.59,214.84,214.53,214.82,8419.0,206.8527,207.0937,206.7948,207.0744,8419.0
2023-07-11 11:10:00,214.94,215.74,214.85,215.69,102529.0,207.1901,207.9612,207.1033,207.913,102529.0
2023-07-11 11:20:00,215.75,216.0,215.73,215.85,38202.0,207.9709,208.2118,207.9516,208.0673,38202.0
2023-07-11 11:30:00,215.86,216.23,215.86,216.2,13860.0,208.0769,208.4336,208.0769,208.4046,13860.0
2023-07-11 11:40:00,216.26,216.37,216.03,216.21,21632.0,208.4625,208.5685,208.2408,208.4143,21632.0
2023-07-11 11:50:00,216.15,216.22,215.94,215.99,8030.0,208.3564,208.4239,208.154,208.2022,8030.0
2023-07-11 12:00:00,216.01,216.05,215.9,215.92,10807.0,208.2215,208.26,208.1155,208.1347,10807.0
2023-07-11 12:10:00,215.98,216.34,215.95,216.28,11143.0,208.1926,208.5396,208.1636,208.4817,11143.0
2023-07-11 12:20:00,216.28,216.3,215.74,216.01,9373.0,208.4817,208.501,207.9612,208.2215,9373.0
2023-07-11 12:30:00,215.94,216.11,215.68,215.72,19691.0,208.154,208.3179,207.9034,207.9419,19691.0
2023-07-11 12:40:00,215.72,215.88,215.53,215.88,17216.0,207.9419,208.0962,207.7588,208.0962,17216.0
2023-07-11 12:50:00,215.91,215.94,215.55,215.58,28823.0,208.1251,208.154,207.7781,207.807,28823.0
2023-07-11 13:00:00,215.62,216.04,215.57,216.04,16731.0,207.8455,208.2504,207.7973,208.2504,16731.0
2023-07-11 13:10:00,216.02,216.07,215.82,215.93,5319.0,208.2311,208.2793,208.0383,208.1444,5319.0
2023-07-11 13:20:00,215.92,215.95,215.6,215.63,8519.0,208.1347,208.1636,207.8263,207.8552,8519.0
2023-07-11 13:30:00,215.61,215.92,215.61,215.9,12984.0,207.8359,208.1347,207.8359,208.1155,12984.0
2023-07-11 13:40:00,215.88,215.98,215.73,215.93,19374.0,208.0962,208.1926,207.9516,208.1444,19374.0
2023-07-11 13:50:00,215.96,216.03,215.78,215.8,23157.0,208.1733,208.2408,207.9998,208.0191,23157.0
2023-07-11 14:00:00,215.82,216.18,215.78,216.18,5186.0,208.0383,208.3854,207.9998,208.3854,5186.0
2023-07-11 14:10:00,216.18,216.19,216.01,216.07,5750.0,208.3854,208.395,208.2215,208.2793,5750.0
2023-07-11 14:20:00,216.07,216.11,215.68,215.78,21551.0,208.2793,208.3179,207.9034,207.9998,21551.0
2023-07-11 14:30:00,215.79,216.1,215.74,216.08,28017.0,208.0094,208.3082,207.9612,208.289,28017.0
2023-07-11 14:40:00,216.07,216.41,215.97,216.41,9871.0,208.2793,208.6071,208.1829,208.6071,9871.0
2023-07-11 14:50:00,216.45,216.63,216.35,216.43,14985.0,208.6456,208.8191,208.5492,208.6263,14985.0
2023-07-11 15:00:00,216.44,216.5,216.39,216.46,10845.0,208.636,208.6938,208.5878,208.6553,10845.0
2023-07-11 15:10:00,216.47,216.84,216.4,216.84,15131.0,208.6649,209.0216,208.5974,209.0216,15131.0
2023-07-11 15:20:00,216.85,216.95,216.74,216.74,10227.0,209.0312,209.1276,208.9252,208.9252,10227.0
2023-07-11 15:30:00,216.7,216.84,216.58,216.68,26900.0,208.8866,209.0216,208.7709,208.8673,26900.0
2023-07-11 15:40:00,216.67,217.38,216.64,217.36,43487.0,208.8577,209.5421,208.8288,209.5228,43487.0
2023-07-11 15:50:00,217.38,217.47,217.16,217.16,76016.0,209.5421,209.6288,209.33,209.33,76016.0
2023-07-12 09:30:00,217.94,218.55,217.24,218.18,28981.0,210.0819,210.6699,209.4071,210.3132,28981.0
2023-07-12 09:40:00,218.14,218.14,216.88,217.04,18379.0,210.2747,210.2747,209.0601,209.2143,18379.0
2023-07-12 09:50:00,217.05,217.48,217.0,217.28,11422.0,209.224,209.6385,209.1758,209.4457,11422.0
2023-07-12 10:00:00,217.22,217.4,217.09,217.21,35152.0,209.3879,209.5614,209.2625,209.3782,35152.0
2023-07-12 10:10:00,217.17,217.39,216.97,217.26,25349.0,209.3397,209.5517,209.1469,209.4264,25349.0
2023-07-12 10:20:00,217.22,217.23,216.43,216.73,15046.0,209.3879,209.3975,208.6263,208.9155,15046.0
2023-07-12 10:30:00,216.83,217.21,216.76,217.21,8302.0,209.0119,209.3782,208.9444,209.3782,8302.0
2023-07-12 10:40:00,217.08,217.63,217.01,217.62,33007.0,209.2529,209.7831,209.1854,209.7734,33007.0
2023-07-12 10:50:00,217.6,218.06,217.57,218.06,22394.0,209.7542,210.1976,209.7252,210.1976,22394.0
2023-07-12 11:00:00,218.06,218.09,217.32,217.48,26941.0,210.1976,210.2265,209.4843,209.6385,26941.0
2023-07-12 11:10:00,217.5,217.59,217.33,217.51,15169.0,209.6578,209.7445,209.4939,209.6674,15169.0
2023-07-12 11:20:00,217.5,217.88,217.48,217.7,27166.0,209.6578,210.0241,209.6385,209.8505,27166.0
2023-07-12 11:30:00,217.69,217.95,217.31,217.5,42323.0,209.8409,210.0915,209.4746,209.6578,42323.0
2023-07-12 11:40:00,217.41,217.47,216.7,217.46,23373.0,209.571,209.6288,208.8866,209.6192,23373.0
2023-07-12 11:50:00,217.46,217.59,217.32,217.4,20358.0,209.6192,209.7445,209.4843,209.5614,20358.0
2023-07-12 12:00:00,217.37,217.39,217.09,217.11,13718.0,209.5324,209.5517,209.2625,209.2818,13718.0
2023-07-12 12:10:00,217.09,217.39,217.08,217.24,32994.0,209.2625,209.5517,209.2529,209.4071,32994.0
2023-07-12 12:20:00,217.26,217.69,217.17,217.64,21457.0,209.4264,209.8409,209.3397,209.7927,21457.0
2023-07-12 12:30:00,217.63,218.04,217.58,217.89,19508.0,209.7831,210.1783,209.7349,210.0337,19508.0
2023-07-12 12:40:00,217.89,218.22,217.81,218.14,21341.0,210.0337,210.3518,209.9566,210.2747,21341.0
2023-07-12 12:50:00,218.06,218.41,217.91,217.94,24150.0,210.1976,210.5349,210.053,210.0819,24150.0
2023-07-12 13:00:00,218.0,218.09,217.3,218.0,24219.0,210.1397,210.2265,209.465,210.1397,24219.0
2023-07-12 13:10:00,218.0,218.19,217.97,218.05,16460.0,210.1397,210.3229,210.1108,210.1879,16460.0
2023-07-12 13:20:00,218.1,218.41,218.09,218.34,14705.0,210.2361,210.5349,210.2265,210.4675,14705.0
2023-07-12 13:30:00,218.3,218.56,218.3,218.4,15561.0,210.4289,210.6795,210.4289,210.5253,15561.0
2023-07-12 13:40:00,218.44,218.54,218.38,218.48,12332.0,210.5639,210.6603,210.506,210.6024,12332.0
2023-07-12 13:50:00,218.4,218.49,218.09,218.25,18003.0,210.5253,210.6121,210.2265,210.3807,18003.0
2023-07-12 14:00:00,218.27,218.3,217.75,218.16,63759.0,210.4,210.4289,209.8987,210.294,63759.0
2023-07-12 14:10:00,218.24,218.47,218.12,218.36,7899.0,210.3711,210.5928,210.2554,210.4868,7899.0
2023-07-12 14:20:00,218.37,218.58,218.32,218.44,25011.0,210.4964,210.6988,210.4482,210.5639,25011.0
2023-07-12 14:30:00,218.46,218.57,218.35,218.54,18654.0,210.5831,210.6892,210.4771,210.6603,18654.0
2023-07-12 14:40:00,218.5,218.5,218.3,218.45,9216.0,210.6217,210.6217,210.4289,210.5735,9216.0
2023-07-12 14:50:00,218.48,218.62,218.39,218.55,15850.0,210.6024,210.7374,210.5157,210.6699,15850.0
2023-07-12 15:00:00,218.52,218.59,218.46,218.47,20552.0,210.641,210.7085,210.5831,210.5928,20552.0
2023-07-12 15:10:00,218.4,218.4,218.18,218.35,26920.0,210.5253,210.5253,210.3132,210.4771,26920.0
2023-07-12 15:20:00,218.32,218.37,218.05,218.07,28426.0,210.4482,210.4964,210.1879,210.2072,28426.0
2023-07-12 15:30:00,218.09,218.4,218.04,218.28,17110.0,210.2265,210.5253,210.1783,210.4096,17110.0
2023-07-12 15:40:00,218.31,218.33,217.72,217.83,23837.0,210.4386,210.4578,209.8698,209.9759,23837.0
2023-07-12 15:50:00,217.88,217.95,217.41,217.63,92179.0,210.0241,210.0915,209.571,209.7831,92179.0
2023-07-13 09:30:00,217.56,217.56,216.66,216.67,19552.0,209.7156,209.7156,208.848,208.8577,19552.0
2023-07-13 09:40:00,216.83,217.02,216.49,216.71,4624.0,209.0119,209.1951,208.6842,208.8962,4624.0
2023-07-13 09:50:00,216.61,217.51,216.43,217.3,6681.0,208.7999,209.6674,208.6263,209.465,6681.0
2023-07-13 10:00:00,217.38,217.63,217.28,217.51,5044.0,209.5421,209.7831,209.4457,209.6674,5044.0
2023-07-13 10:10:00,217.47,217.7,217.2,217.49,4282.0,209.6288,209.8505,209.3686,209.6481,4282.0
2023-07-13 10:20:00,217.44,217.75,217.31,217.66,7765.0,209.5999,209.8987,209.4746,209.812,7765.0
2023-07-13 10:30:00,217.6,217.74,217.35,217.36,4751.0,209.7542,209.8891,209.5132,209.5228,4751.0
2023-07-13 10:40:00,217.28,217.49,217.21,217.34,4599.0,209.4457,209.6481,209.3782,209.5035,4599.0
2023-07-13 10:50:00,217.34,217.51,217.07,217.22,7540.0,209.5035,209.6674,209.2433,209.3879,7540.0
2023-07-13 11:00:00,217.31,217.31,216.58,216.58,2797.0,209.4746,209.4746,208.7709,208.7709,2797.0
2023-07-13 11:10:00,216.75,216.92,216.61,216.71,6487.0,208.9348,209.0987,208.7999,208.8962,6487.0
2023-07-13 11:20:00,216.63,216.63,216.37,216.5,8009.0,208.8191,208.8191,208.5685,208.6938,8009.0
2023-07-13 11:30:00,216.62,216.68,216.49,216.63,5532.0,208.8095,208.8673,208.6842,208.8191,5532.0
2023-07-13 11:40:00,216.56,216.76,216.46,216.7,6921.0,208.7517,208.9444,208.6553,208.8866,6921.0
2023-07-13 11:50:00,216.77,216.82,216.55,216.57,3462.0,208.9541,209.0023,208.742,208.7613,3462.0
2023-07-13 12:00:00,216.61,216.75,216.55,216.69,3951.0,208.7999,208.9348,208.742,208.877,3951.0
2023-07-13 12:10:00,216.67,217.02,216.67,216.83,6688.0,208.8577,209.1951,208.8577,209.0119,6688.0
2023-07-13 12:20:00,216.87,216.91,216.75,216.84,3047.0,209.0505,209.089,208.9348,209.0216,3047.0
2023-07-13 12:30:00,216.9,216.97,216.78,216.78,3461.0,209.0794,209.1469,208.9637,208.9637,3461.0
2023-07-13 12:40:00,216.81,216.85,216.69,216.75,4626.0,208.9926,209.0312,208.877,208.9348,4626.0
2023-07-13 12:50:00,216.72,216.83,216.5,216.74,4242.0,208.9059,209.0119,208.6938,208.9252,4242.0
2023-07-13 13:00:00,216.71,216.71,216.49,216.55,5453.0,208.8962,208.8962,208.6842,208.742,5453.0
2023-07-13 13:10:00,216.43,217.02,216.43,216.96,8341.0,208.6263,209.1951,208.6263,209.1372,8341.0
2023-07-13 13:20:00,216.95,217.07,216.95,217.06,4908.0,209.1276,209.2433,209.1276,209.2336,4908.0
2023-07-13 13:30:00,217.09,217.24,217.06,217.21,18711.0,209.2625,209.4071,209.2336,209.3782,18711.0
2023-07-13 13:40:00,217.23,217.35,217.19,217.21,17698.0,209.3975,209.5132,209.3589,209.3782,17698.0
2023-07-13 13:50:00,217.27,217.27,217.07,217.21,13262.0,209.4361,209.4361,209.2433,209.3782,13262.0
2023-07-13 14:00:00,217.21,217.51,217.14,217.47,9200.0,209.3782,209.6674,209.3107,209.6288,9200.0
2023-07-13 14:10:00,217.48,217.79,217.48,217.73,12417.0,209.6385,209.9373,209.6385,209.8795,12417.0
2023-07-13 14:20:00,217.73,217.81,217.69,217.72,17954.0,209.8795,209.9566,209.8409,209.8698,17954.0
2023-07-13 14:30:00,217.71,217.79,217.28,217.41,20846.0,209.8602,209.9373,209.4457,209.571,20846.0
2023-07-13 14:40:00,217.42,217.58,217.39,217.58,8433.0,209.5806,209.7349,209.5517,209.7349,8433.0
2023-07-13 14:50:00,217.56,217.74,217.51,217.73,8499.0,209.7156,209.8891,209.6674,209.8795,8499.0
2023-07-13 15:00:00,217.75,217.75,217.5,217.51,8913.0,209.8987,209.8987,209.6578,209.6674,8913.0
2023-07-13 15:10:00,217.53,217.76,217.53,217.67,13830.0,209.6867,209.9084,209.6867,209.8216,13830.0
2023-07-13 15:20:00,217.64,217.81,217.54,217.69,24749.0,209.7927,209.9566,209.6963,209.8409,24749.0
2023-07-13 15:30:00,217.66,217.76,217.55,217.74,17802.0,209.812,209.9084,209.706,209.8891,17802.0
2023-07-13 15:40:00,217.71,217.79,217.53,217.53,29721.0,209.8602,209.9373,209.6867,209.6867,29721.0
2023-07-13 15:50:00,217.51,217.53,216.9,216.94,83909.0,209.6674,209.6867,209.0794,209.118,83909.0
2023-07-14 09:30:00,216.92,216.92,215.46,215.76,22867.0,209.0987,209.0987,207.6913,207.9805,22867.0
2023-07-14 09:40:00,215.76,215.76,214.78,214.82,11849.0,207.9805,207.9805,207.0358,207.0744,11849.0
2023-07-14 09:50:00,214.76,215.08,214.53,214.9,6906.0,207.0166,207.325,206.7948,207.1515,6906.0
2023-07-14 10:00:00,214.81,215.08,214.27,214.58,12149.0,207.0648,207.325,206.5442,206.843,12149.0
2023-07-14 10:10:00,214.72,215.0,214.47,214.74,8700.0,206.978,207.2479,206.737,206.9973,8700.0
2023-07-14 10:20:00,214.55,215.0,214.53,214.95,4513.0,206.8141,207.2479,206.7948,207.1997,4513.0
2023-07-14 10:30:00,214.9,215.15,214.83,215.15,5403.0,207.1515,207.3925,207.084,207.3925,5403.0
2023-07-14 10:40:00,215.19,215.27,214.95,215.07,6309.0,207.4311,207.5082,207.1997,207.3154,6309.0
2023-07-14 10:50:00,215.09,215.39,214.94,215.32,4097.0,207.3347,207.6238,207.1901,207.5564,4097.0
2023-07-14 11:00:00,215.4,215.43,215.11,215.34,3546.0,207.6335,207.6624,207.3539,207.5756,3546.0
2023-07-14 11:10:00,215.17,215.35,215.11,215.29,3052.0,207.4118,207.5853,207.3539,207.5274,3052.0
2023-07-14 11:20:00,215.19,215.24,215.08,215.19,3691.0,207.4311,207.4792,207.325,207.4311,3691.0
2023-07-14 11:30:00,215.18,215.4,215.05,215.34,3663.0,207.4214,207.6335,207.2961,207.5756,3663.0
2023-07-14 11:40:00,215.38,215.42,215.05,215.05,3766.0,207.6142,207.6528,207.2961,207.2961,3766.0
2023-07-14 11:50:00,215.03,215.12,214.67,215.12,10089.0,207.2768,207.3636,206.9298,207.3636,10089.0
2023-07-14 12:00:00,215.16,215.27,214.97,214.97,3068.0,207.4021,207.5082,207.219,207.219,3068.0
2023-07-14 12:10:00,214.97,215.07,214.87,214.92,6148.0,207.219,207.3154,207.1226,207.1708,6148.0
2023-07-14 12:20:00,214.85,214.88,214.67,214.77,3358.0,207.1033,207.1322,206.9298,207.0262,3358.0
2023-07-14 12:30:00,214.66,214.66,214.32,214.34,5813.0,206.9202,206.9202,206.5924,206.6117,5813.0
2023-07-14 12:40:00,214.34,214.64,214.33,214.62,5872.0,206.6117,206.9009,206.6021,206.8816,5872.0
2023-07-14 12:50:00,214.68,214.8,214.59,214.74,5963.0,206.9394,207.0551,206.8527,206.9973,5963.0
2023-07-14 13:00:00,214.76,214.95,214.65,214.66,4544.0,207.0166,207.1997,206.9105,206.9202,4544.0
2023-07-14 13:10:00,214.66,214.9,214.6,214.86,8373.0,206.9202,207.1515,206.8623,207.1129,8373.0
2023-07-14 13:20:00,214.79,214.85,214.44,214.69,5243.0,207.0455,207.1033,206.7081,206.9491,5243.0
2023-07-14 13:30:00,214.74,215.28,214.72,215.26,11124.0,206.9973,207.5178,206.978,207.4985,11124.0
2023-07-14 13:40:00,215.26,215.26,214.96,214.98,6343.0,207.4985,207.4985,207.2093,207.2286,6343.0
2023-07-14 13:50:00,214.95,215.13,214.94,214.96,4576.0,207.1997,207.3732,207.1901,207.2093,4576.0
2023-07-14 14:00:00,214.96,215.01,214.75,214.78,3176.0,207.2093,207.2575,207.0069,207.0358,3176.0
2023-07-14 14:10:00,214.7,214.93,214.63,214.76,5626.0,206.9587,207.1804,206.8912,207.0166,5626.0
2023-07-14 14:20:00,214.75,214.76,214.65,214.67,4442.0,207.0069,207.0166,206.9105,206.9298,4442.0
2023-07-14 14:30:00,214.8,215.0,214.8,215.0,4857.0,207.0551,207.2479,207.0551,207.2479,4857.0
2023-07-14 14:40:00,215.0,215.0,214.69,214.75,4071.0,207.2479,207.2479,206.9491,207.0069,4071.0
2023-07-14 14:50:00,214.79,215.02,214.74,214.92,5563.0,207.0455,207.2672,206.9973,207.1708,5563.0
2023-07-14 15:00:00,214.97,214.97,214.73,214.84,5889.0,207.219,207.219,206.9876,207.0937,5889.0
2023-07-14 15:10:00,214.97,215.21,214.9,215.2,8231.0,207.219,207.4503,207.1515,207.4407,8231.0
2023-07-14 15:20:00,215.22,215.49,215.15,215.47,8261.0,207.46,207.7202,207.3925,207.701,8261.0
2023-07-14 15:30:00,215.61,215.73,215.43,215.68,17510.0,207.8359,207.9516,207.6624,207.9034,17510.0
2023-07-14 15:40:00,215.66,215.72,215.37,215.38,26069.0,207.8841,207.9419,207.6046,207.6142,26069.0
2023-07-14 15:50:00,215.35,215.54,215.12,215.39,45942.0,207.5853,207.7684,207.3636,207.6238,45942.0
2023-07-17 09:30:00,215.29,215.74,214.9,215.13,14172.0,207.5274,207.9612,207.1515,207.3732,14172.0
2023-07-17 09:40:00,215.05,215.99,215.03,215.88,2461.0,207.2961,208.2022,207.2768,208.0962,2461.0
2023-07-17 09:50:00,216.09,216.52,216.0,216.07,3786.0,208.2986,208.7131,208.2118,208.2793,3786.0
2023-07-17 10:00:00,216.02,216.4,215.95,216.21,10969.0,208.2311,208.5974,208.1636,208.4143,10969.0
2023-07-17 10:10:00,216.17,216.38,216.04,216.35,5977.0,208.3757,208.5781,208.2504,208.5492,5977.0
2023-07-17 10:20:00,216.32,216.46,216.07,216.46,1874.0,208.5203,208.6553,208.2793,208.6553,1874.0
2023-07-17 10:30:00,216.58,216.76,216.45,216.56,7490.0,208.7709,208.9444,208.6456,208.7517,7490.0
2023-07-17 10:40:00,216.65,217.07,216.64,216.99,8611.0,208.8384,209.2433,208.8288,209.1661,8611.0
2023-07-17 10:50:00,216.88,216.95,216.71,216.86,4382.0,209.0601,209.1276,208.8962,209.0408,4382.0
2023-07-17 11:00:00,216.95,217.02,216.7,216.79,3099.0,209.1276,209.1951,208.8866,208.9734,3099.0
2023-07-17 11:10:00,216.79,217.0,216.74,216.76,6970.0,208.9734,209.1758,208.9252,208.9444,6970.0
2023-07-17 11:20:00,216.75,217.09,216.74,217.02,5916.0,208.9348,209.2625,208.9252,209.1951,5916.0
2023-07-17 11:30:00,216.96,217.2,216.87,217.15,8145.0,209.1372,209.3686,209.0505,209.3204,8145.0
2023-07-17 11:40:00,217.06,217.06,216.82,216.82,5770.0,209.2336,209.2336,209.0023,209.0023,5770.0
2023-07-17 11:50:00,216.84,216.87,216.49,216.59,13554.0,209.0216,209.0505,208.6842,208.7806,13554.0
2023-07-17 12:00:00,216.6,216.74,216.53,216.61,4579.0,208.7902,208.9252,208.7227,208.7999,4579.0
2023-07-17 12:10:00,216.64,216.72,216.58,216.61,4524.0,208.8288,208.9059,208.7709,208.7999,4524.0
2023-07-17 12:20:00,216.59,216.86,216.52,216.82,3393.0,208.7806,209.0408,208.7131,209.0023,3393.0
2023-07-17 12:30:00,216.8,216.85,216.6,216.61,5690.0,208.983,209.0312,208.7902,208.7999,5690.0
2023-07-17 12:40:00,216.61,216.94,216.59,216.87,4676.0,208.7999,209.118,208.7806,209.0505,4676.0
2023-07-17 12:50:00,216.81,216.89,216.73,216.89,7436.0,208.9926,209.0698,208.9155,209.0698,7436.0
2023-07-17 13:00:00,216.87,216.88,216.44,216.57,7088.0,209.0505,209.0601,208.636,208.7613,7088.0
2023-07-17 13:10:00,216.52,216.71,216.46,216.67,3592.0,208.7131,208.8962,208.6553,208.8577,3592.0
2023-07-17 13:20:00,216.67,216.83,216.64,216.83,2466.0,208.8577,209.0119,208.8288,209.0119,2466.0
2023-07-17 13:30:00,216.83,217.0,216.75,216.93,3897.0,209.0119,209.1758,208.9348,209.1083,3897.0
2023-07-17 13:40:00,216.88,216.97,216.75,216.85,8233.0,209.0601,209.1469,208.9348,209.0312,8233.0
2023-07-17 13:50:00,216.86,216.93,216.72,216.78,6143.0,209.0408,209.1083,208.9059,208.9637,6143.0
2023-07-17 14:00:00,216.8,217.0,216.8,216.9,3957.0,208.983,209.1758,208.983,209.0794,3957.0
2023-07-17 14:10:00,216.84,217.06,216.81,216.81,6788.0,209.0216,209.2336,208.9926,208.9926,6788.0
2023-07-17 14:20:00,216.86,217.02,216.85,216.88,11219.0,209.0408,209.1951,209.0312,209.0601,11219.0
2023-07-17 14:30:00,216.95,217.03,216.89,217.02,8448.0,209.1276,209.2047,209.0698,209.1951,8448.0
2023-07-17 14:40:00,216.99,217.12,216.93,217.06,7995.0,209.1661,209.2915,209.1083,209.2336,7995.0
2023-07-17 14:50:00,217.06,217.35,217.02,217.35,15517.0,209.2336,209.5132,209.1951,209.5132,15517.0
2023-07-17 15:00:00,217.4,217.44,217.13,217.18,7714.0,209.5614,209.5999,209.3011,209.3493,7714.0
2023-07-17 15:10:00,217.16,217.24,216.92,217.18,8639.0,209.33,209.4071,209.0987,209.3493,8639.0
2023-07-17 15:20:00,217.2,217.28,217.03,217.12,6424.0,209.3686,209.4457,209.2047,209.2915,6424.0
2023-07-17 15:30:00,217.09,217.12,216.91,217.05,5830.0,209.2625,209.2915,209.089,209.224,5830.0
2023-07-17 15:40:00,217.04,217.05,216.79,216.85,10682.0,209.2143,209.224,208.9734,209.0312,10682.0
2023-07-17 15:50:00,216.76,216.76,216.31,216.37,37247.0,208.9444,208.9444,208.5107,208.5685,37247.0
2023-07-18 09:30:00,217.15,219.2,217.01,219.11,28939.0,209.3204,211.2965,209.1854,211.2097,28939.0
2023-07-18 09:40:00,219.11,219.38,218.71,218.95,26570.0,211.2097,211.47,210.8241,211.0555,26570.0
2023-07-18 09:50:00,218.99,219.56,218.98,219.28,44553.0,211.094,211.6435,211.0844,211.3736,44553.0
2023-07-18 10:00:00,219.27,219.56,218.9,219.14,19830.0,211.3639,211.6435,211.0073,211.2386,19830.0
2023-07-18 10:10:00,219.04,219.04,218.28,218.28,9046.0,211.1422,211.1422,210.4096,210.4096,9046.0
2023-07-18 10:20:00,218.2,218.2,217.5,217.76,30121.0,210.3325,210.3325,209.6578,209.9084,30121.0
2023-07-18 10:30:00,217.8,218.49,217.78,218.46,27379.0,209.9469,210.6121,209.9277,210.5831,27379.0
2023-07-18 10:40:00,218.6,218.71,217.99,217.99,11633.0,210.7181,210.8241,210.1301,210.1301,11633.0
2023-07-18 10:50:00,217.99,218.63,217.99,218.39,16827.0,210.1301,210.747,210.1301,210.5157,16827.0
2023-07-18 11:00:00,218.35,218.53,217.98,218.03,6666.0,210.4771,210.6506,210.1205,210.1687,6666.0
2023-07-18 11:10:00,218.08,218.16,217.91,218.13,7741.0,210.2168,210.294,210.053,210.265,7741.0
2023-07-18 11:20:00,218.11,218.22,217.49,217.76,5925.0,210.2458,210.3518,209.6481,209.9084,5925.0
2023-07-18 11:30:00,217.78,217.82,217.49,217.59,5700.0,209.9277,209.9662,209.6481,209.7445,5700.0
2023-07-18 11:40:00,217.68,217.68,216.86,216.86,7891.0,209.8313,209.8313,209.0408,209.0408,7891.0
2023-07-18 11:50:00,216.83,216.96,216.59,216.61,15319.0,209.0119,209.1372,208.7806,208.7999,15319.0
2023-07-18 12:00:00,216.65,216.65,216.13,216.14,5939.0,208.8384,208.8384,208.3372,208.3468,5939.0
2023-07-18 12:10:00,216.12,216.42,216.09,216.3,6394.0,208.3275,208.6167,208.2986,208.501,6394.0
2023-07-18 12:20:00,216.26,216.26,215.18,215.36,10887.0,208.4625,208.4625,207.4214,207.5949,10887.0
2023-07-18 12:30:00,215.28,215.47,215.14,215.21,15016.0,207.5178,207.701,207.3829,207.4503,15016.0
2023-07-18 12:40:00,215.15,215.35,214.65,214.65,16990.0,207.3925,207.5853,206.9105,206.9105,16990.0
2023-07-18 12:50:00,214.75,214.87,214.33,214.4,14261.0,207.0069,207.1226,206.6021,206.6695,14261.0
2023-07-18 13:00:00,214.36,214.36,213.97,213.97,18090.0,206.631,206.631,206.255,206.255,18090.0
2023-07-18 13:10:00,214.04,214.16,213.77,213.77,8054.0,206.3225,206.4382,206.0622,206.0622,8054.0
2023-07-18 13:20:00,213.74,213.8,212.86,212.95,31223.0,206.0333,206.0912,205.1851,205.2718,31223.0
2023-07-18 13:30:00,213.03,213.07,212.58,212.61,21199.0,205.3489,205.3875,204.9152,204.9441,21199.0
2023-07-18 13:40:00,212.61,213.14,212.61,213.14,20071.0,204.9441,205.455,204.9441,205.455,20071.0
2023-07-18 13:50:00,213.42,214.05,213.33,213.84,14484.0,205.7249,206.3322,205.6381,206.1297,14484.0
2023-07-18 14:00:00,213.84,214.07,213.47,213.58,20238.0,206.1297,206.3514,205.7731,205.8791,20238.0
2023-07-18 14:10:00,213.56,213.64,213.33,213.44,7760.0,205.8598,205.9369,205.6381,205.7441,7760.0
2023-07-18 14:20:00,213.38,213.65,213.24,213.59,8764.0,205.6863,205.9466,205.5514,205.8887,8764.0
2023-07-18 14:30:00,213.59,213.85,213.36,213.53,12015.0,205.8887,206.1394,205.667,205.8309,12015.0
2023-07-18 14:40:00,213.55,213.63,213.29,213.54,9045.0,205.8502,205.9273,205.5996,205.8405,9045.0
2023-07-18 14:50:00,213.54,213.54,213.21,213.49,13445.0,205.8405,205.8405,205.5224,205.7923,13445.0
2023-07-18 15:00:00,213.51,214.11,213.51,214.11,37248.0,205.8116,206.39,205.8116,206.39,37248.0
2023-07-18 15:10:00,214.15,214.46,213.94,214.19,39998.0,206.4285,206.7274,206.2261,206.4671,39998.0
2023-07-18 15:20:00,214.22,214.33,213.8,213.81,21191.0,206.496,206.6021,206.0912,206.1008,21191.0
2023-07-18 15:30:00,213.78,213.8,213.46,213.68,21962.0,206.0719,206.0912,205.7634,205.9755,21962.0
2023-07-18 15:40:00,213.71,213.84,213.46,213.74,21027.0,206.0044,206.1297,205.7634,206.0333,21027.0
2023-07-18 15:50:00,213.82,213.82,213.49,213.52,107833.0,206.1104,206.1104,205.7923,205.8213,107833.0
2023-07-19 09:30:00,213.59,215.39,213.59,214.27,18371.0,205.8887,207.6238,205.8887,206.5442,18371.0
2023-07-19 09:40:00,214.42,214.56,214.02,214.55,5634.0,206.6888,206.8238,206.3032,206.8141,5634.0
2023-07-19 09:50:00,214.61,214.73,214.15,214.73,8650.0,206.872,206.9876,206.4285,206.9876,8650.0
2023-07-19 10:00:00,214.65,214.8,214.27,214.68,14670.0,206.9105,207.0551,206.5442,206.9394,14670.0
2023-07-19 10:10:00,214.62,215.15,214.51,215.04,8660.0,206.8816,207.3925,206.7756,207.2865,8660.0
2023-07-19 10:20:00,215.01,215.27,214.63,214.7,29118.0,207.2575,207.5082,206.8912,206.9587,29118.0
2023-07-19 10:30:00,214.71,214.73,213.77,213.85,13853.0,206.9684,206.9876,206.0622,206.1394,13853.0
2023-07-19 10:40:00,213.88,213.88,213.2,213.4,6330.0,206.1683,206.1683,205.5128,205.7056,6330.0
2023-07-19 10:50:00,213.32,213.74,213.01,213.13,9027.0,205.6285,206.0333,205.3297,205.4453,9027.0
2023-07-19 11:00:00,213.17,213.33,212.98,212.99,13111.0,205.4839,205.6381,205.3007,205.3104,13111.0
2023-07-19 11:10:00,213.1,213.27,212.84,213.0,14058.0,205.4164,205.5803,205.1658,205.32,14058.0
2023-07-19 11:20:00,212.98,213.16,212.96,213.0,12354.0,205.3007,205.4742,205.2815,205.32,12354.0
2023-07-19 11:30:00,213.01,213.39,212.98,213.34,25313.0,205.3297,205.696,205.3007,205.6478,25313.0
2023-07-19 11:40:00,213.34,213.67,213.19,213.4,10203.0,205.6478,205.9659,205.5032,205.7056,10203.0
2023-07-19 11:50:00,213.34,213.54,213.24,213.52,8636.0,205.6478,205.8405,205.5514,205.8213,8636.0
2023-07-19 12:00:00,213.43,213.51,212.98,213.24,7687.0,205.7345,205.8116,205.3007,205.5514,7687.0
2023-07-19 12:10:00,213.21,213.58,213.15,213.53,6723.0,205.5224,205.8791,205.4646,205.8309,6723.0
2023-07-19 12:20:00,213.47,214.4,213.45,214.39,27879.0,205.7731,206.6695,205.7538,206.6599,27879.0
2023-07-19 12:30:00,214.28,214.29,213.7,213.72,8737.0,206.5539,206.5635,205.9948,206.0141,8737.0
2023-07-19 12:40:00,213.81,213.93,213.68,213.75,6957.0,206.1008,206.2165,205.9755,206.043,6957.0
2023-07-19 12:50:00,213.84,213.95,213.7,213.95,5935.0,206.1297,206.2358,205.9948,206.2358,5935.0
2023-07-19 13:00:00,213.92,213.92,213.76,213.84,9542.0,206.2068,206.2068,206.0526,206.1297,9542.0
2023-07-19 13:10:00,213.89,214.17,213.87,214.05,17548.0,206.1779,206.4478,206.1586,206.3322,17548.0
2023-07-19 13:20:00,214.03,214.04,213.68,213.98,13669.0,206.3129,206.3225,205.9755,206.2647,13669.0
2023-07-19 13:30:00,214.02,214.09,213.94,214.05,11772.0,206.3032,206.3707,206.2261,206.3322,11772.0
2023-07-19 13:40:00,214.06,214.07,213.93,213.94,8241.0,206.3418,206.3514,206.2165,206.2261,8241.0
2023-07-19 13:50:00,213.91,213.91,213.73,213.86,21897.0,206.1972,206.1972,206.0237,206.149,21897.0
2023-07-19 14:00:00,213.87,213.88,213.62,213.63,11934.0,206.1586,206.1683,205.9177,205.9273,11934.0
2023-07-19 14:10:00,213.61,213.67,213.45,213.65,7042.0,205.908,205.9659,205.7538,205.9466,7042.0
2023-07-19 14:20:00,213.69,213.9,213.67,213.9,15056.0,205.9851,206.1876,205.9659,206.1876,15056.0
2023-07-19 14:30:00,213.99,214.08,213.8,213.9,13393.0,206.2743,206.3611,206.0912,206.1876,13393.0
2023-07-19 14:40:00,213.88,213.96,213.8,213.89,10829.0,206.1683,206.2454,206.0912,206.1779,10829.0
2023-07-19 14:50:00,213.95,213.96,213.77,213.81,23765.0,206.2358,206.2454,206.0622,206.1008,23765.0
2023-07-19 15:00:00,213.82,213.89,213.77,213.78,10296.0,206.1104,206.1779,206.0622,206.0719,10296.0
2023-07-19 15:10:00,213.77,213.89,213.69,213.87,15147.0,206.0622,206.1779,205.9851,206.1586,15147.0
2023-07-19 15:20:00,213.91,213.95,213.75,213.95,23265.0,206.1972,206.2358,206.043,206.2358,23265.0
2023-07-19 15:30:00,213.94,213.96,213.71,213.78,26812.0,206.2261,206.2454,206.0044,206.0719,26812.0
2023-07-19 15:40:00,213.73,213.79,213.63,213.74,23899.0,206.0237,206.0815,205.9273,206.0333,23899.0
2023-07-19 15:50:00,213.77,213.83,213.44,213.65,96588.0,206.0622,206.1201,205.7441,205.9466,96588.0
2023-07-20 09:30:00,214.85,215.46,214.34,214.78,53979.0,207.1033,207.6913,206.6117,207.0358,53979.0
2023-07-20 09:40:00,215.0,215.13,214.61,215.03,5674.0,207.2479,207.3732,206.872,207.2768,5674.0
2023-07-20 09:50:00,214.95,215.19,214.8,215.02,10667.0,207.1997,207.4311,207.0551,207.2672,10667.0
2023-07-20 10:00:00,215.1,216.1,215.02,215.63,33078.0,207.3443,208.3082,207.2672,207.8552,33078.0
2023-07-20 10:10:00,215.62,215.77,215.37,215.77,11891.0,207.8455,207.9901,207.6046,207.9901,11891.0
2023-07-20 10:20:00,215.77,215.92,215.61,215.76,6435.0,207.9901,208.1347,207.8359,207.9805,6435.0
2023-07-20 10:30:00,215.76,216.66,215.75,216.5,26437.0,207.9805,208.848,207.9709,208.6938,26437.0
2023-07-20 10:40:00,216.35,216.63,216.25,216.4,7362.0,208.5492,208.8191,208.4528,208.5974,7362.0
2023-07-20 10:50:00,216.44,216.5,216.14,216.14,19515.0,208.636,208.6938,208.3468,208.3468,19515.0
2023-07-20 11:00:00,216.23,216.23,216.0,216.12,3092.0,208.4336,208.4336,208.2118,208.3275,3092.0
2023-07-20 11:10:00,216.09,216.38,216.04,216.25,4283.0,208.2986,208.5781,208.2504,208.4528,4283.0
2023-07-20 11:20:00,216.27,216.42,216.18,216.41,6530.0,208.4721,208.6167,208.3854,208.6071,6530.0
2023-07-20 11:30:00,216.38,216.5,216.15,216.46,9272.0,208.5781,208.6938,208.3564,208.6553,9272.0
2023-07-20 11:40:00,216.47,216.8,216.38,216.8,19832.0,208.6649,208.983,208.5781,208.983,19832.0
2023-07-20 11:50:00,216.88,216.89,216.6,216.6,17321.0,209.0601,209.0698,208.7902,208.7902,17321.0
2023-07-20 12:00:00,216.65,216.73,216.49,216.66,19722.0,208.8384,208.9155,208.6842,208.848,19722.0
2023-07-20 12:10:00,216.68,216.92,216.49,216.72,17755.0,208.8673,209.0987,208.6842,208.9059,17755.0
2023-07-20 12:20:00,216.72,216.73,216.34,216.5,15491.0,208.9059,208.9155,208.5396,208.6938,15491.0
2023-07-20 12:30:00,216.43,216.45,216.13,216.37,12389.0,208.6263,208.6456,208.3372,208.5685,12389.0
2023-07-20 12:40:00,216.31,216.46,216.21,216.35,16192.0,208.5107,208.6553,208.4143,208.5492,16192.0
2023-07-20 12:50:00,216.37,216.42,215.88,215.95,17308.0,208.5685,208.6167,208.0962,208.1636,17308.0
2023-07-20 13:00:00,215.95,216.03,215.68,215.75,15257.0,208.1636,208.2408,207.9034,207.9709,15257.0
2023-07-20 13:10:00,215.76,215.94,215.28,215.54,29352.0,207.9805,208.154,207.5178,207.7684,29352.0
2023-07-20 13:20:00,215.5,215.63,215.31,215.52,20351.0,207.7299,207.8552,207.5467,207.7492,20351.0
2023-07-20 13:30:00,215.44,215.86,215.4,215.82,25139.0,207.672,208.0769,207.6335,208.0383,25139.0
2023-07-20 13:40:00,215.77,215.82,215.5,215.68,14333.0,207.9901,208.0383,207.7299,207.9034,14333.0
2023-07-20 13:50:00,215.68,215.77,215.56,215.68,19609.0,207.9034,207.9901,207.7877,207.9034,19609.0
2023-07-20 14:00:00,215.7,215.86,215.58,215.8,24492.0,207.9227,208.0769,207.807,208.0191,24492.0
2023-07-20 14:10:00,215.76,215.88,215.6,215.81,21526.0,207.9805,208.0962,207.8263,208.0287,21526.0
2023-07-20 14:20:00,215.75,215.91,215.55,215.7,31266.0,207.9709,208.1251,207.7781,207.9227,31266.0
2023-07-20 14:30:00,215.67,215.77,215.57,215.73,25889.0,207.8937,207.9901,207.7973,207.9516,25889.0
2023-07-20 14:40:00,215.73,216.16,215.61,216.15,29300.0,207.9516,208.3661,207.8359,208.3564,29300.0
2023-07-20 14:50:00,216.14,216.23,215.83,216.03,36350.0,208.3468,208.4336,208.048,208.2408,36350.0
2023-07-20 15:00:00,216.03,216.13,215.83,215.97,22979.0,208.2408,208.3372,208.048,208.1829,22979.0
2023-07-20 15:10:00,216.05,216.08,215.59,215.88,35552.0,208.26,208.289,207.8166,208.0962,35552.0
2023-07-20 15:20:00,215.95,216.13,215.62,215.7,27708.0,208.1636,208.3372,207.8455,207.9227,27708.0
2023-07-20 15:30:00,215.74,215.88,215.48,215.58,41860.0,207.9612,208.0962,207.7106,207.807,41860.0
2023-07-20 15:40:00,215.61,215.61,215.3,215.51,55415.0,207.8359,207.8359,207.5371,207.7395,55415.0
2023-07-20 15:50:00,215.56,216.1,215.44,216.08,170229.0,207.7877,208.3082,207.672,208.289,170229.0
2023-07-21 09:30:00,216.58,217.04,215.78,217.01,59147.0,208.7709,209.2143,207.9998,209.1854,59147.0
2023-07-21 09:40:00,217.03,217.15,215.13,215.31,22113.0,209.2047,209.3204,207.3732,207.5467,22113.0
2023-07-21 09:50:00,215.2,215.49,214.79,215.46,13215.0,207.4407,207.7202,207.0455,207.6913,13215.0
2023-07-21 10:00:00,215.59,215.59,215.13,215.54,7267.0,207.8166,207.8166,207.3732,207.7684,7267.0
2023-07-21 10:10:00,215.66,216.16,215.48,216.08,10070.0,207.8841,208.3661,207.7106,208.289,10070.0
2023-07-21 10:20:00,216.11,216.29,215.78,215.9,10021.0,208.3179,208.4914,207.9998,208.1155,10021.0
2023-07-21 10:30:00,215.88,215.97,215.4,215.7,6845.0,208.0962,208.1829,207.6335,207.9227,6845.0
2023-07-21 10:40:00,215.75,215.95,215.05,215.05,8973.0,207.9709,208.1636,207.2961,207.2961,8973.0
2023-07-21 10:50:00,215.15,215.32,214.83,215.02,15620.0,207.3925,207.5564,207.084,207.2672,15620.0
2023-07-21 11:00:00,215.02,215.49,215.02,215.43,8588.0,207.2672,207.7202,207.2672,207.6624,8588.0
2023-07-21 11:10:00,215.48,215.85,215.39,215.85,4997.0,207.7106,208.0673,207.6238,208.0673,4997.0
2023-07-21 11:20:00,215.78,215.82,215.38,215.38,11284.0,207.9998,208.0383,207.6142,207.6142,11284.0
2023-07-21 11:30:00,215.44,215.78,215.43,215.76,3984.0,207.672,207.9998,207.6624,207.9805,3984.0
2023-07-21 11:40:00,215.69,215.69,215.44,215.64,5940.0,207.913,207.913,207.672,207.8648,5940.0
2023-07-21 11:50:00,215.75,215.85,215.64,215.79,6178.0,207.9709,208.0673,207.8648,208.0094,6178.0
2023-07-21 12:00:00,215.79,215.89,215.65,215.87,3653.0,208.0094,208.1058,207.8745,208.0865,3653.0
2023-07-21 12:10:00,215.88,215.99,215.76,215.94,4854.0,208.0962,208.2022,207.9805,208.154,4854.0
2023-07-21 12:20:00,215.93,216.44,215.86,216.21,15223.0,208.1444,208.636,208.0769,208.4143,15223.0
2023-07-21 12:30:00,216.26,216.32,215.92,216.05,6169.0,208.4625,208.5203,208.1347,208.26,6169.0
2023-07-21 12:40:00,215.97,216.18,215.89,215.99,8019.0,208.1829,208.3854,208.1058,208.2022,8019.0
2023-07-21 12:50:00,215.91,215.99,215.84,215.94,4725.0,208.1251,208.2022,208.0576,208.154,4725.0
2023-07-21 13:00:00,215.92,216.24,215.86,216.17,6016.0,208.1347,208.4432,208.0769,208.3757,6016.0
2023-07-21 13:10:00,216.21,216.22,216.04,216.09,3942.0,208.4143,208.4239,208.2504,208.2986,3942.0
2023-07-21 13:20:00,216.06,216.14,215.85,215.91,6595.0,208.2697,208.3468,208.0673,208.1251,6595.0
2023-07-21 13:30:00,215.91,216.11,215.88,216.02,7269.0,208.1251,208.3179,208.0962,208.2311,7269.0
2023-07-21 13:40:00,216.0,216.11,215.84,215.84,7432.0,208.2118,208.3179,208.0576,208.0576,7432.0
2023-07-21 13:50:00,215.9,216.04,215.64,215.69,7031.0,208.1155,208.2504,207.8648,207.913,7031.0
2023-07-21 14:00:00,215.71,215.78,215.57,215.71,6111.0,207.9323,207.9998,207.7973,207.9323,6111.0
2023-07-21 14:10:00,215.73,215.78,215.65,215.78,6575.0,207.9516,207.9998,207.8745,207.9998,6575.0
2023-07-21 14:20:00,215.77,215.78,215.62,215.67,4784.0,207.9901,207.9998,207.8455,207.8937,4784.0
2023-07-21 14:30:00,215.77,215.83,215.72,215.8,3556.0,207.9901,208.048,207.9419,208.0191,3556.0
2023-07-21 14:40:00,215.79,216.05,215.79,215.99,6304.0,208.0094,208.26,208.0094,208.2022,6304.0
2023-07-21 14:50:00,215.99,216.29,215.98,216.11,10916.0,208.2022,208.4914,208.1926,208.3179,10916.0
2023-07-21 15:00:00,216.19,216.27,216.04,216.04,14722.0,208.395,208.4721,208.2504,208.2504,14722.0
2023-07-21 15:10:00,215.97,216.15,215.95,216.15,5482.0,208.1829,208.3564,208.1636,208.3564,5482.0
2023-07-21 15:20:00,216.16,216.32,216.07,216.27,17709.0,208.3661,208.5203,208.2793,208.4721,17709.0
2023-07-21 15:30:00,216.29,216.29,215.79,215.89,18009.0,208.4914,208.4914,208.0094,208.1058,18009.0
2023-07-21 15:40:00,215.89,215.89,215.47,215.6,11521.0,208.1058,208.1058,207.701,207.8263,11521.0
2023-07-21 15:50:00,215.63,215.63,215.14,215.47,96336.0,207.8552,207.8552,207.3829,207.701,96336.0
2023-07-24 09:30:00,215.77,216.23,215.72,215.96,22560.0,207.9901,208.4336,207.9419,208.1733,22560.0
2023-07-24 09:40:00,215.83,216.89,215.83,216.75,8735.0,208.048,209.0698,208.048,208.9348,8735.0
2023-07-24 09:50:00,216.76,217.16,216.76,217.12,11566.0,208.9444,209.33,208.9444,209.2915,11566.0
2023-07-24 10:00:00,217.12,217.41,216.69,216.88,14049.0,209.2915,209.571,208.877,209.0601,14049.0
2023-07-24 10:10:00,216.88,217.09,216.62,216.81,5887.0,209.0601,209.2625,208.8095,208.9926,5887.0
2023-07-24 10:20:00,216.77,216.77,216.47,216.62,8706.0,208.9541,208.9541,208.6649,208.8095,8706.0
2023-07-24 10:30:00,216.68,217.23,216.43,217.23,8979.0,208.8673,209.3975,208.6263,209.3975,8979.0
2023-07-24 10:40:00,217.25,217.44,216.94,217.43,10885.0,209.4168,209.5999,209.118,209.5903,10885.0
2023-07-24 10:50:00,217.44,217.44,216.88,217.0,10307.0,209.5999,209.5999,209.0601,209.1758,10307.0
2023-07-24 11:00:00,217.01,217.15,216.91,217.14,4335.0,209.1854,209.3204,209.089,209.3107,4335.0
2023-07-24 11:10:00,217.1,217.27,216.85,216.89,5618.0,209.2722,209.4361,209.0312,209.0698,5618.0
2023-07-24 11:20:00,216.89,217.3,216.88,217.24,5940.0,209.0698,209.465,209.0601,209.4071,5940.0
2023-07-24 11:30:00,217.26,217.33,217.09,217.32,2920.0,209.4264,209.4939,209.2625,209.4843,2920.0
2023-07-24 11:40:00,217.35,217.35,217.03,217.14,4339.0,209.5132,209.5132,209.2047,209.3107,4339.0
2023-07-24 11:50:00,217.21,217.28,217.13,217.14,5325.0,209.3782,209.4457,209.3011,209.3107,5325.0
2023-07-24 12:00:00,217.18,217.35,217.12,217.21,2766.0,209.3493,209.5132,209.2915,209.3782,2766.0
2023-07-24 12:10:00,217.05,217.19,216.94,217.13,4171.0,209.224,209.3589,209.118,209.3011,4171.0
2023-07-24 12:20:00,217.13,217.26,217.05,217.23,3343.0,209.3011,209.4264,209.224,209.3975,3343.0
2023-07-24 12:30:00,217.26,217.29,217.04,217.18,5890.0,209.4264,209.4553,209.2143,209.3493,5890.0
2023-07-24 12:40:00,217.16,217.58,217.1,217.49,10418.0,209.33,209.7349,209.2722,209.6481,10418.0
2023-07-24 12:50:00,217.42,217.75,217.42,217.69,7736.0,209.5806,209.8987,209.5806,209.8409,7736.0
2023-07-24 13:00:00,217.65,217.74,217.34,217.45,4535.0,209.8024,209.8891,209.5035,209.6096,4535.0
2023-07-24 13:10:00,217.48,217.49,217.16,217.21,5295.0,209.6385,209.6481,209.33,209.3782,5295.0
2023-07-24 13:20:00,217.22,217.3,217.03,217.21,6146.0,209.3879,209.465,209.2047,209.3782,6146.0
2023-07-24 13:30:00,217.19,217.36,217.16,217.36,6600.0,209.3589,209.5228,209.33,209.5228,6600.0
2023-07-24 13:40:00,217.3,217.58,217.29,217.52,5648.0,209.465,209.7349,209.4553,209.677,5648.0
2023-07-24 13:50:00,217.53,217.61,217.42,217.54,4493.0,209.6867,209.7638,209.5806,209.6963,4493.0
2023-07-24 14:00:00,217.66,217.82,217.66,217.8,7479.0,209.812,209.9662,209.812,209.9469,7479.0
2023-07-24 14:10:00,217.8,217.88,217.71,217.77,5450.0,209.9469,210.0241,209.8602,209.918,5450.0
2023-07-24 14:20:00,217.74,217.74,217.62,217.68,5303.0,209.8891,209.8891,209.7734,209.8313,5303.0
2023-07-24 14:30:00,217.65,217.71,217.43,217.62,7247.0,209.8024,209.8602,209.5903,209.7734,7247.0
2023-07-24 14:40:00,217.69,217.89,217.57,217.83,19140.0,209.8409,210.0337,209.7252,209.9759,19140.0
2023-07-24 14:50:00,217.87,218.0,217.8,217.9,12958.0,210.0144,210.1397,209.9469,210.0433,12958.0
2023-07-24 15:00:00,217.9,217.91,217.65,217.7,9066.0,210.0433,210.053,209.8024,209.8505,9066.0
2023-07-24 15:10:00,217.64,217.89,217.62,217.88,7525.0,209.7927,210.0337,209.7734,210.0241,7525.0
2023-07-24 15:20:00,217.86,217.86,217.63,217.68,11162.0,210.0048,210.0048,209.7831,209.8313,11162.0
2023-07-24 15:30:00,217.68,217.96,217.67,217.83,13423.0,209.8313,210.1012,209.8216,209.9759,13423.0
2023-07-24 15:40:00,217.82,218.1,217.79,217.79,32893.0,209.9662,210.2361,209.9373,209.9373,32893.0
2023-07-24 15:50:00,217.71,218.03,217.55,217.64,70798.0,209.8602,210.1687,209.706,209.7927,70798.0
2023-07-25 09:30:00,214.74,215.78,214.02,215.66,36141.0,206.9973,207.9998,206.3032,207.8841,36141.0
2023-07-25 09:40:00,215.45,215.48,214.78,214.89,8938.0,207.6817,207.7106,207.0358,207.1419,8938.0
2023-07-25 09:50:00,214.63,214.7,213.47,213.47,18192.0,206.8912,206.9587,205.7731,205.7731,18192.0
2023-07-25 10:00:00,213.69,214.65,213.49,214.55,18192.0,205.9851,206.9105,205.7923,206.8141,18192.0
2023-07-25 10:10:00,214.65,215.3,214.5,214.8,16754.0,206.9105,207.5371,206.7659,207.0551,16754.0
2023-07-25 10:20:00,215.06,215.72,214.79,215.38,13672.0,207.3057,207.9419,207.0455,207.6142,13672.0
2023-07-25 10:30:00,215.36,215.79,215.26,215.79,8793.0,207.5949,208.0094,207.4985,208.0094,8793.0
2023-07-25 10:40:00,215.7,215.7,215.32,215.36,13651.0,207.9227,207.9227,207.5564,207.5949,13651.0
2023-07-25 10:50:00,215.4,215.61,215.33,215.45,10571.0,207.6335,207.8359,207.566,207.6817,10571.0
2023-07-25 11:00:00,215.53,215.55,215.15,215.39,6429.0,207.7588,207.7781,207.3925,207.6238,6429.0
2023-07-25 11:10:00,215.34,215.34,214.7,214.81,15042.0,207.5756,207.5756,206.9587,207.0648,15042.0
2023-07-25 11:20:00,214.75,215.35,214.6,215.35,20156.0,207.0069,207.5853,206.8623,207.5853,20156.0
2023-07-25 11:30:00,215.47,215.48,215.0,215.37,10622.0,207.701,207.7106,207.2479,207.6046,10622.0
2023-07-25 11:40:00,215.36,215.42,215.1,215.25,4760.0,207.5949,207.6528,207.3443,207.4889,4760.0
2023-07-25 11:50:00,215.21,215.57,215.21,215.48,7855.0,207.4503,207.7973,207.4503,207.7106,7855.0
2023-07-25 12:00:00,215.5,216.08,215.49,215.97,9037.0,207.7299,208.289,207.7202,208.1829,9037.0
2023-07-25 12:10:00,216.03,216.14,215.91,216.05,10030.0,208.2408,208.3468,208.1251,208.26,10030.0
2023-07-25 12:20:00,216.05,216.07,215.77,216.01,16826.0,208.26,208.2793,207.9901,208.2215,16826.0
2023-07-25 12:30:00,216.0,216.29,215.96,216.16,6425.0,208.2118,208.4914,208.1733,208.3661,6425.0
2023-07-25 12:40:00,216.15,216.25,215.93,215.93,11281.0,208.3564,208.4528,208.1444,208.1444,11281.0
2023-07-25 12:50:00,215.95,216.16,215.85,215.85,10836.0,208.1636,208.3661,208.0673,208.0673,10836.0
2023-07-25 13:00:00,215.94,215.94,215.76,215.89,10301.0,208.154,208.154,207.9805,208.1058,10301.0
2023-07-25 13:10:00,215.87,216.29,215.82,216.17,20473.0,208.0865,208.4914,208.0383,208.3757,20473.0
2023-07-25 13:20:00,216.24,216.51,216.14,216.26,14052.0,208.4432,208.7035,208.3468,208.4625,14052.0
2023-07-25 13:30:00,216.26,216.41,215.98,216.15,8828.0,208.4625,208.6071,208.1926,208.3564,8828.0
2023-07-25 13:40:00,216.16,216.29,216.0,216.28,6274.0,208.3661,208.4914,208.2118,208.4817,6274.0
2023-07-25 13:50:00,216.3,216.55,216.24,216.52,11259.0,208.501,208.742,208.4432,208.7131,11259.0
2023-07-25 14:00:00,216.53,216.82,216.5,216.82,12185.0,208.7227,209.0023,208.6938,209.0023,12185.0
2023-07-25 14:10:00,216.82,217.05,216.76,216.96,16037.0,209.0023,209.224,208.9444,209.1372,16037.0
2023-07-25 14:20:00,216.97,217.08,216.66,216.67,12452.0,209.1469,209.2529,208.848,208.8577,12452.0
2023-07-25 14:30:00,216.72,217.1,216.72,217.09,13544.0,208.9059,209.2722,208.9059,209.2625,13544.0
2023-07-25 14:40:00,217.11,217.11,216.8,216.83,9771.0,209.2818,209.2818,208.983,209.0119,9771.0
2023-07-25 14:50:00,216.78,216.89,216.6,216.7,9630.0,208.9637,209.0698,208.7902,208.8866,9630.0
2023-07-25 15:00:00,216.7,216.77,216.51,216.65,9322.0,208.8866,208.9541,208.7035,208.8384,9322.0
2023-07-25 15:10:00,216.68,217.09,216.64,217.0,34412.0,208.8673,209.2625,208.8288,209.1758,34412.0
2023-07-25 15:20:00,217.03,217.21,216.96,217.07,20418.0,209.2047,209.3782,209.1372,209.2433,20418.0
2023-07-25 15:30:00,217.09,217.62,217.07,217.58,41327.0,209.2625,209.7734,209.2433,209.7349,41327.0
2023-07-25 15:40:00,217.59,217.7,217.46,217.53,32598.0,209.7445,209.8505,209.6192,209.6867,32598.0
2023-07-25 15:50:00,217.53,218.06,217.46,218.0,139280.0,209.6867,210.1976,209.6192,210.1397,139280.0
2023-07-26 09:30:00,220.2,221.46,217.52,220.27,102324.0,212.2604,213.475,209.677,212.3279,102324.0
2023-07-26 09:40:00,220.21,222.21,220.21,221.7,52377.0,212.27,214.1979,212.27,213.7063,52377.0
2023-07-26 09:50:00,221.66,222.41,220.7,220.77,33733.0,213.6678,214.3907,212.7424,212.8099,33733.0
2023-07-26 10:00:00,220.77,222.62,220.49,222.58,31821.0,212.8099,214.5932,212.54,214.5546,31821.0
2023-07-26 10:10:00,222.53,223.67,222.47,222.99,25570.0,214.5064,215.6053,214.4486,214.9498,25570.0
2023-07-26 10:20:00,222.96,224.48,222.52,224.18,42512.0,214.9209,216.3861,214.4968,216.0969,42512.0
2023-07-26 10:30:00,223.89,224.27,223.17,223.63,18907.0,215.8174,216.1837,215.1233,215.5667,18907.0
2023-07-26 10:40:00,223.64,223.64,222.96,223.05,34165.0,215.5764,215.5764,214.9209,215.0076,34165.0
2023-07-26 10:50:00,223.0,223.98,222.97,223.81,21227.0,214.9595,215.9041,214.9305,215.7402,21227.0
2023-07-26 11:00:00,223.84,224.29,223.51,224.18,31321.0,215.7692,216.2029,215.4511,216.0969,31321.0
2023-07-26 11:10:00,224.19,224.61,223.88,224.4,27116.0,216.1065,216.5114,215.8077,216.309,27116.0
2023-07-26 11:20:00,224.4,224.62,224.07,224.43,26707.0,216.309,216.521,215.9909,216.3379,26707.0
2023-07-26 11:30:00,224.44,224.56,223.8,224.52,26634.0,216.3475,216.4632,215.7306,216.4246,26634.0
2023-07-26 11:40:00,224.56,224.65,223.77,223.88,12400.0,216.4632,216.55,215.7017,215.8077,12400.0
2023-07-26 11:50:00,223.99,224.62,223.93,224.44,24094.0,215.9138,216.521,215.8559,216.3475,24094.0
2023-07-26 12:00:00,224.46,224.76,224.26,224.64,28463.0,216.3668,216.656,216.174,216.5403,28463.0
2023-07-26 12:10:00,224.63,224.67,224.32,224.59,20598.0,216.5307,216.5692,216.2319,216.4921,20598.0
2023-07-26 12:20:00,224.6,224.88,224.44,224.88,19984.0,216.5018,216.7717,216.3475,216.7717,19984.0
2023-07-26 12:30:00,224.82,224.83,223.96,223.97,18349.0,216.7138,216.7235,215.8848,215.8945,18349.0
2023-07-26 12:40:00,223.99,224.23,223.95,224.03,10248.0,215.9138,216.1451,215.8752,215.9523,10248.0
2023-07-26 12:50:00,224.03,224.37,223.96,224.28,10909.0,215.9523,216.2801,215.8848,216.1933,10909.0
2023-07-26 13:00:00,224.29,224.52,224.22,224.44,14279.0,216.2029,216.4246,216.1355,216.3475,14279.0
2023-07-26 13:10:00,224.45,224.85,224.26,224.75,16403.0,216.3572,216.7427,216.174,216.6464,16403.0
2023-07-26 13:20:00,224.84,224.94,224.73,224.74,20930.0,216.7331,216.8295,216.6271,216.6367,20930.0
2023-07-26 13:30:00,224.71,224.78,224.11,224.15,12375.0,216.6078,216.6753,216.0294,216.068,12375.0
2023-07-26 13:40:00,224.12,224.85,224.11,224.66,18596.0,216.0391,216.7427,216.0294,216.5596,18596.0
2023-07-26 13:50:00,224.62,224.86,224.55,224.72,15294.0,216.521,216.7524,216.4536,216.6174,15294.0
2023-07-26 14:00:00,224.72,224.86,224.31,224.44,20067.0,216.6174,216.7524,216.2222,216.3475,20067.0
2023-07-26 14:10:00,224.42,224.98,224.4,224.92,25144.0,216.3283,216.8681,216.309,216.8102,25144.0
2023-07-26 14:20:00,224.87,225.44,224.86,225.28,57461.0,216.762,217.3115,216.7524,217.1572,57461.0
2023-07-26 14:30:00,225.28,225.28,224.52,224.66,27553.0,217.1572,217.1572,216.4246,216.5596,27553.0
2023-07-26 14:40:00,224.61,224.94,224.32,224.45,56343.0,216.5114,216.8295,216.2319,216.3572,56343.0
2023-07-26 14:50:00,224.45,224.7,224.22,224.28,21214.0,216.3572,216.5982,216.1355,216.1933,21214.0
2023-07-26 15:00:00,224.33,224.33,223.8,223.88,24533.0,216.2415,216.2415,215.7306,215.8077,24533.0
2023-07-26 15:10:00,223.83,224.26,223.52,223.53,20017.0,215.7595,216.174,215.4607,215.4703,20017.0
2023-07-26 15:20:00,223.55,223.58,223.19,223.21,45886.0,215.4896,215.5185,215.1426,215.1619,45886.0
2023-07-26 15:30:00,223.22,223.4,223.1,223.24,51645.0,215.1715,215.345,215.0558,215.1908,51645.0
2023-07-26 15:40:00,223.25,223.35,222.81,222.81,68418.0,215.2004,215.2968,214.7763,214.7763,68418.0
2023-07-26 15:50:00,222.81,223.02,222.27,222.86,176557.0,214.7763,214.9787,214.2558,214.8245,176557.0
2023-07-27 09:30:00,223.22,223.8,219.65,220.36,58150.0,215.1715,215.7306,211.7302,212.4146,58150.0
2023-07-27 09:40:00,220.43,220.61,216.43,217.91,136604.0,212.4821,212.6556,208.6263,210.053,136604.0
2023-07-27 09:50:00,217.42,219.6,217.42,219.35,22742.0,209.5806,211.682,209.5806,211.4411,22742.0
2023-07-27 10:00:00,219.42,219.42,218.39,218.89,23389.0,211.5085,211.5085,210.5157,210.9976,23389.0
2023-07-27 10:10:00,218.89,219.56,218.74,219.36,32186.0,210.9976,211.6435,210.8531,211.4507,32186.0
2023-07-27 10:20:00,219.36,219.65,219.0,219.42,52377.0,211.4507,211.7302,211.1037,211.5085,52377.0
2023-07-27 10:30:00,219.4,219.84,219.12,219.6,29045.0,211.4893,211.9134,211.2193,211.682,29045.0
2023-07-27 10:40:00,219.72,220.15,219.35,219.46,48550.0,211.7977,212.2122,211.4411,211.5471,48550.0
2023-07-27 10:50:00,219.59,219.59,218.5,218.9,36888.0,211.6724,211.6724,210.6217,211.0073,36888.0
2023-07-27 11:00:00,218.88,218.88,218.08,218.42,34807.0,210.988,210.988,210.2168,210.5446,34807.0
2023-07-27 11:10:00,218.37,218.98,218.35,218.87,38869.0,210.4964,211.0844,210.4771,210.9784,38869.0
2023-07-27 11:20:00,218.94,219.14,218.28,218.41,27284.0,211.0458,211.2386,210.4096,210.5349,27284.0
2023-07-27 11:30:00,218.56,218.65,217.92,218.18,19595.0,210.6795,210.7663,210.0626,210.3132,19595.0
2023-07-27 11:40:00,218.19,218.72,218.18,218.55,36917.0,210.3229,210.8338,210.3132,210.6699,36917.0
2023-07-27 11:50:00,218.54,218.92,218.4,218.82,18886.0,210.6603,211.0266,210.5253,210.9302,18886.0
2023-07-27 12:00:00,218.81,218.89,218.6,218.7,13727.0,210.9205,210.9976,210.7181,210.8145,13727.0
2023-07-27 12:10:00,218.7,218.76,218.25,218.28,15946.0,210.8145,210.8723,210.3807,210.4096,15946.0
2023-07-27 12:20:00,218.28,218.56,218.25,218.5,28539.0,210.4096,210.6795,210.3807,210.6217,28539.0
2023-07-27 12:30:00,218.56,218.93,218.44,218.82,52568.0,210.6795,211.0362,210.5639,210.9302,52568.0
2023-07-27 12:40:00,218.76,219.05,218.66,219.02,13808.0,210.8723,211.1519,210.7759,211.123,13808.0
2023-07-27 12:50:00,219.13,219.35,218.82,219.14,11690.0,211.229,211.4411,210.9302,211.2386,11690.0
2023-07-27 13:00:00,219.08,219.17,218.75,218.95,9279.0,211.1808,211.2675,210.8627,211.0555,9279.0
2023-07-27 13:10:00,218.95,219.45,218.91,219.17,25860.0,211.0555,211.5375,211.0169,211.2675,25860.0
2023-07-27 13:20:00,219.06,219.2,218.82,218.86,18529.0,211.1615,211.2965,210.9302,210.9687,18529.0
2023-07-27 13:30:00,218.9,219.5,218.89,219.23,27662.0,211.0073,211.5856,210.9976,211.3254,27662.0
2023-07-27 13:40:00,219.24,219.51,219.16,219.36,20716.0,211.335,211.5953,211.2579,211.4507,20716.0
2023-07-27 13:50:00,219.37,219.41,219.0,219.12,17440.0,211.4603,211.4989,211.1037,211.2193,17440.0
2023-07-27 14:00:00,219.19,219.43,219.0,219.39,20446.0,211.2868,211.5182,211.1037,211.4796,20446.0
2023-07-27 14:10:00,219.37,219.7,219.32,219.6,26864.0,211.4603,211.7784,211.4121,211.682,26864.0
2023-07-27 14:20:00,219.66,219.77,219.56,219.63,25975.0,211.7399,211.8459,211.6435,211.711,25975.0
2023-07-27 14:30:00,219.61,219.68,219.16,219.17,28781.0,211.6917,211.7592,211.2579,211.2675,28781.0
2023-07-27 14:40:00,219.19,219.49,219.16,219.37,24429.0,211.2868,211.576,211.2579,211.4603,24429.0
2023-07-27 14:50:00,219.45,219.62,219.19,219.27,25955.0,211.5375,211.7013,211.2868,211.3639,25955.0
2023-07-27 15:00:00,219.25,219.25,218.91,219.18,23851.0,211.3447,211.3447,211.0169,211.2772,23851.0
2023-07-27 15:10:00,219.17,219.62,219.15,219.55,35582.0,211.2675,211.7013,211.2483,211.6338,35582.0
2023-07-27 15:20:00,219.54,219.62,219.42,219.62,34389.0,211.6242,211.7013,211.5085,211.7013,34389.0
2023-07-27 15:30:00,219.65,219.82,219.46,219.48,53225.0,211.7302,211.8941,211.5471,211.5664,53225.0
2023-07-27 15:40:00,219.48,219.7,219.15,219.31,76896.0,211.5664,211.7784,211.2483,211.4025,76896.0
2023-07-27 15:50:00,219.27,219.9,219.14,219.82,250537.0,211.3639,211.9712,211.2386,211.8941,250537.0
2023-07-28 09:30:00,221.0,221.14,219.17,219.45,32818.0,213.0316,213.1665,211.2675,211.5375,32818.0
2023-07-28 09:40:00,219.45,219.98,219.37,219.65,24568.0,211.5375,212.0483,211.4603,211.7302,24568.0
2023-07-28 09:50:00,219.62,220.0,219.0,219.97,26807.0,211.7013,212.0676,211.1037,212.0387,26807.0
2023-07-28 10:00:00,219.88,220.21,219.7,220.16,14131.0,211.9519,212.27,211.7784,212.2219,14131.0
2023-07-28 10:10:00,220.16,220.54,219.84,220.28,21996.0,212.2219,212.5881,211.9134,212.3375,21996.0
2023-07-28 10:20:00,220.18,220.35,219.88,220.08,9041.0,212.2411,212.405,211.9519,212.1447,9041.0
2023-07-28 10:30:00,220.11,220.87,220.0,220.87,11996.0,212.1737,212.9063,212.0676,212.9063,11996.0
2023-07-28 10:40:00,220.93,221.26,220.82,221.09,10070.0,212.9641,213.2822,212.8581,213.1183,10070.0
2023-07-28 10:50:00,221.14,221.48,220.37,220.42,16240.0,213.1665,213.4943,212.4243,212.4725,16240.0
2023-07-28 11:00:00,220.36,220.5,220.26,220.34,8193.0,212.4146,212.5496,212.3182,212.3954,8193.0
2023-07-28 11:10:00,220.38,220.75,220.28,220.69,11052.0,212.4339,212.7906,212.3375,212.7327,11052.0
2023-07-28 11:20:00,220.71,221.0,220.61,220.96,10849.0,212.752,213.0316,212.6556,212.993,10849.0
2023-07-28 11:30:00,220.97,220.97,220.75,220.92,9889.0,213.0026,213.0026,212.7906,212.9544,9889.0
2023-07-28 11:40:00,220.91,221.0,220.79,220.91,5990.0,212.9448,213.0316,212.8291,212.9448,5990.0
2023-07-28 11:50:00,220.81,220.95,220.33,220.5,17446.0,212.8484,212.9834,212.3857,212.5496,17446.0
2023-07-28 12:00:00,220.5,220.58,220.29,220.55,12210.0,212.5496,212.6267,212.3472,212.5978,12210.0
2023-07-28 12:10:00,220.55,220.83,220.54,220.65,7480.0,212.5978,212.8677,212.5881,212.6942,7480.0
2023-07-28 12:20:00,220.69,220.93,220.65,220.93,7662.0,212.7327,212.9641,212.6942,212.9641,7662.0
2023-07-28 12:30:00,220.97,221.12,220.82,221.02,10485.0,213.0026,213.1472,212.8581,213.0508,10485.0
2023-07-28 12:40:00,221.03,221.03,220.75,220.82,17380.0,213.0605,213.0605,212.7906,212.8581,17380.0
2023-07-28 12:50:00,220.82,221.18,220.78,221.18,9920.0,212.8581,213.2051,212.8195,213.2051,9920.0
2023-07-28 13:00:00,221.19,221.31,220.86,220.95,12037.0,213.2147,213.3304,212.8966,212.9834,12037.0
2023-07-28 13:10:00,220.97,220.99,220.72,220.9,10088.0,213.0026,213.0219,212.7617,212.9352,10088.0
2023-07-28 13:20:00,220.84,220.96,220.75,220.8,12718.0,212.8773,212.993,212.7906,212.8388,12718.0
2023-07-28 13:30:00,220.8,220.99,220.73,220.99,13415.0,212.8388,213.0219,212.7713,213.0219,13415.0
2023-07-28 13:40:00,220.91,220.91,220.73,220.87,9579.0,212.9448,212.9448,212.7713,212.9063,9579.0
2023-07-28 13:50:00,220.88,221.44,220.84,221.39,19881.0,212.9159,213.4557,212.8773,213.4075,19881.0
2023-07-28 14:00:00,221.37,221.69,221.34,221.56,20927.0,213.3882,213.6967,213.3593,213.5714,20927.0
2023-07-28 14:10:00,221.59,222.01,221.54,222.01,17505.0,213.6003,214.0051,213.5521,214.0051,17505.0
2023-07-28 14:20:00,221.98,222.13,221.77,221.78,11985.0,213.9762,214.1208,213.7738,213.7834,11985.0
2023-07-28 14:30:00,221.81,221.88,221.46,221.46,10890.0,213.8124,213.8798,213.475,213.475,10890.0
2023-07-28 14:40:00,221.44,221.87,221.29,221.87,11912.0,213.4557,213.8702,213.3111,213.8702,11912.0
2023-07-28 14:50:00,221.86,222.14,221.84,222.08,11250.0,213.8606,214.1305,213.8413,214.0726,11250.0
2023-07-28 15:00:00,222.08,222.44,222.06,222.43,14779.0,214.0726,214.4196,214.0533,214.41,14779.0
2023-07-28 15:10:00,222.43,222.59,222.33,222.52,20939.0,214.41,214.5642,214.3136,214.4968,20939.0
2023-07-28 15:20:00,222.52,222.6,222.44,222.55,25226.0,214.4968,214.5739,214.4196,214.5257,25226.0
2023-07-28 15:30:00,222.51,222.77,222.44,222.64,43505.0,214.4871,214.7377,214.4196,214.6124,43505.0
2023-07-28 15:40:00,222.65,222.67,222.36,222.6,49441.0,214.6221,214.6413,214.3425,214.5739,49441.0
2023-07-28 15:50:00,222.57,223.07,222.51,222.63,160862.0,214.545,215.0269,214.4871,214.6028,160862.0
2023-07-31 09:30:00,223.38,223.75,222.83,223.03,23722.0,215.3257,215.6824,214.7956,214.9884,23722.0
2023-07-31 09:40:00,223.26,224.3,223.26,224.28,14470.0,215.2101,216.2126,215.2101,216.1933,14470.0
2023-07-31 09:50:00,224.32,224.57,223.84,224.03,19573.0,216.2319,216.4728,215.7692,215.9523,19573.0
2023-07-31 10:00:00,224.08,224.37,223.74,223.89,18151.0,216.0005,216.2801,215.6728,215.8174,18151.0
2023-07-31 10:10:00,223.73,223.75,223.18,223.43,12547.0,215.6631,215.6824,215.133,215.3739,12547.0
2023-07-31 10:20:00,223.33,223.52,223.1,223.39,18826.0,215.2776,215.4607,215.0558,215.3354,18826.0
2023-07-31 10:30:00,223.5,224.19,223.46,224.05,15394.0,215.4414,216.1065,215.4029,215.9716,15394.0
2023-07-31 10:40:00,223.98,224.12,223.76,223.83,8908.0,215.9041,216.0391,215.692,215.7595,8908.0
2023-07-31 10:50:00,223.76,223.88,223.54,223.64,9232.0,215.692,215.8077,215.48,215.5764,9232.0
2023-07-31 11:00:00,223.61,223.86,223.61,223.86,10315.0,215.5475,215.7884,215.5475,215.7884,10315.0
2023-07-31 11:10:00,223.87,224.07,223.78,223.96,13498.0,215.7981,215.9909,215.7113,215.8848,13498.0
2023-07-31 11:20:00,223.94,224.01,223.71,223.76,8736.0,215.8656,215.933,215.6439,215.692,8736.0
2023-07-31 11:30:00,223.77,223.79,223.5,223.59,6398.0,215.7017,215.721,215.4414,215.5282,6398.0
2023-07-31 11:40:00,223.6,223.64,223.39,223.54,12553.0,215.5378,215.5764,215.3354,215.48,12553.0
2023-07-31 11:50:00,223.57,223.87,223.47,223.72,11808.0,215.5089,215.7981,215.4125,215.6535,11808.0
2023-07-31 12:00:00,223.7,223.78,223.35,223.36,9846.0,215.6342,215.7113,215.2968,215.3065,9846.0
2023-07-31 12:10:00,223.33,223.48,223.25,223.34,12752.0,215.2776,215.4221,215.2004,215.2872,12752.0
2023-07-31 12:20:00,223.27,223.41,223.05,223.1,9919.0,215.2197,215.3547,215.0076,215.0558,9919.0
2023-07-31 12:30:00,223.09,223.14,222.79,222.83,9886.0,215.0462,215.0944,214.757,214.7956,9886.0
2023-07-31 12:40:00,222.79,223.03,222.75,222.97,8970.0,214.757,214.9884,214.7185,214.9305,8970.0
2023-07-31 12:50:00,223.01,223.24,222.77,222.78,9729.0,214.9691,215.1908,214.7377,214.7474,9729.0
2023-07-31 13:00:00,222.81,222.93,222.67,222.72,10429.0,214.7763,214.892,214.6413,214.6895,10429.0
2023-07-31 13:10:00,222.77,222.85,222.5,222.54,11266.0,214.7377,214.8149,214.4775,214.516,11266.0
2023-07-31 13:20:00,222.61,222.81,222.52,222.76,6300.0,214.5835,214.7763,214.4968,214.7281,6300.0
2023-07-31 13:30:00,222.77,223.4,222.77,223.23,13466.0,214.7377,215.345,214.7377,215.1812,13466.0
2023-07-31 13:40:00,223.19,223.2,222.97,222.98,6508.0,215.1426,215.1522,214.9305,214.9402,6508.0
2023-07-31 13:50:00,223.06,223.11,222.9,223.06,7625.0,215.0173,215.0655,214.8631,215.0173,7625.0
2023-07-31 14:00:00,223.03,223.07,222.86,222.88,7109.0,214.9884,215.0269,214.8245,214.8438,7109.0
2023-07-31 14:10:00,222.88,222.93,222.79,222.82,10226.0,214.8438,214.892,214.757,214.7859,10226.0
2023-07-31 14:20:00,222.82,222.82,222.63,222.64,14488.0,214.7859,214.7859,214.6028,214.6124,14488.0
2023-07-31 14:30:00,222.64,222.83,222.62,222.78,12885.0,214.6124,214.7956,214.5932,214.7474,12885.0
2023-07-31 14:40:00,222.78,223.11,222.75,223.05,9789.0,214.7474,215.0655,214.7185,215.0076,9789.0
2023-07-31 14:50:00,223.05,223.25,223.04,223.22,19134.0,215.0076,215.2004,214.998,215.1715,19134.0
2023-07-31 15:00:00,223.23,223.43,223.0,223.0,19231.0,215.1812,215.3739,214.9595,214.9595,19231.0
2023-07-31 15:10:00,223.0,223.08,222.89,222.95,14694.0,214.9595,215.0366,214.8534,214.9113,14694.0
2023-07-31 15:20:00,222.96,223.08,222.94,223.08,14142.0,214.9209,215.0366,214.9016,215.0366,14142.0
2023-07-31 15:30:00,223.09,223.19,222.79,222.81,25870.0,215.0462,215.1426,214.757,214.7763,25870.0
2023-07-31 15:40:00,222.76,222.82,222.54,222.74,47421.0,214.7281,214.7859,214.516,214.7088,47421.0
2023-07-31 15:50:00,222.66,223.7,222.54,223.55,196389.0,214.6317,215.6342,214.516,215.4896,196389.0
2023-08-01 09:30:00,223.36,225.14,223.27,224.84,28696.0,215.3065,217.0223,215.2197,216.7331,28696.0
2023-08-01 09:40:00,224.84,225.16,224.33,224.7,12269.0,216.7331,217.0416,216.2415,216.5982,12269.0
2023-08-01 09:50:00,224.75,225.16,224.74,225.12,7336.0,216.6464,217.0416,216.6367,217.003,7336.0
2023-08-01 10:00:00,225.0,225.17,224.29,224.49,7380.0,216.8873,217.0512,216.2029,216.3957,7380.0
2023-08-01 10:10:00,224.34,224.62,224.08,224.59,14468.0,216.2511,216.521,216.0005,216.4921,14468.0
2023-08-01 10:20:00,224.65,224.87,224.57,224.79,28559.0,216.55,216.762,216.4728,216.6849,28559.0
2023-08-01 10:30:00,224.75,224.77,224.31,224.34,16316.0,216.6464,216.6656,216.2222,216.2511,16316.0
2023-08-01 10:40:00,224.32,224.41,224.16,224.28,19781.0,216.2319,216.3186,216.0776,216.1933,19781.0
2023-08-01 10:50:00,224.3,224.33,224.08,224.14,18741.0,216.2126,216.2415,216.0005,216.0583,18741.0
2023-08-01 11:00:00,224.17,224.2,223.96,224.18,5764.0,216.0873,216.1162,215.8848,216.0969,5764.0
2023-08-01 11:10:00,224.23,224.71,224.23,224.44,8923.0,216.1451,216.6078,216.1451,216.3475,8923.0
2023-08-01 11:20:00,224.36,224.44,224.02,224.02,5735.0,216.2704,216.3475,215.9427,215.9427,5735.0
2023-08-01 11:30:00,224.12,224.35,223.84,224.34,5088.0,216.0391,216.2608,215.7692,216.2511,5088.0
2023-08-01 11:40:00,224.22,224.5,224.21,224.39,7557.0,216.1355,216.4054,216.1258,216.2993,7557.0
2023-08-01 11:50:00,224.37,224.6,224.36,224.57,5087.0,216.2801,216.5018,216.2704,216.4728,5087.0
2023-08-01 12:00:00,224.57,224.65,224.38,224.47,6988.0,216.4728,216.55,216.2897,216.3764,6988.0
2023-08-01 12:10:00,224.41,224.41,224.19,224.25,6670.0,216.3186,216.3186,216.1065,216.1644,6670.0
2023-08-01 12:20:00,224.21,224.21,223.9,223.9,3830.0,216.1258,216.1258,215.827,215.827,3830.0
2023-08-01 12:30:00,223.8,223.92,223.67,223.73,4957.0,215.7306,215.8463,215.6053,215.6631,4957.0
2023-08-01 12:40:00,223.81,224.06,223.76,223.96,7618.0,215.7402,215.9812,215.692,215.8848,7618.0
2023-08-01 12:50:00,223.96,223.99,223.78,223.93,5483.0,215.8848,215.9138,215.7113,215.8559,5483.0
2023-08-01 13:00:00,224.01,224.14,223.87,223.93,4322.0,215.933,216.0583,215.7981,215.8559,4322.0
2023-08-01 13:10:00,223.82,224.12,223.82,224.08,4751.0,215.7499,216.0391,215.7499,216.0005,4751.0
2023-08-01 13:20:00,224.08,224.52,224.06,224.4,7769.0,216.0005,216.4246,215.9812,216.309,7769.0
2023-08-01 13:30:00,224.41,224.41,224.07,224.11,8156.0,216.3186,216.3186,215.9909,216.0294,8156.0
2023-08-01 13:40:00,224.06,224.23,223.95,223.95,7023.0,215.9812,216.1451,215.8752,215.8752,7023.0
2023-08-01 13:50:00,223.91,224.34,223.91,224.26,6250.0,215.8366,216.2511,215.8366,216.174,6250.0
2023-08-01 14:00:00,224.3,225.1,224.3,225.07,16757.0,216.2126,216.9837,216.2126,216.9548,16757.0
2023-08-01 14:10:00,225.11,225.16,224.9,224.99,15610.0,216.9934,217.0416,216.7909,216.8777,15610.0
2023-08-01 14:20:00,224.96,224.98,224.73,224.84,10187.0,216.8488,216.8681,216.6271,216.7331,10187.0
2023-08-01 14:30:00,224.84,225.16,224.83,225.1,6186.0,216.7331,217.0416,216.7235,216.9837,6186.0
2023-08-01 14:40:00,225.14,225.15,224.95,225.03,6058.0,217.0223,217.0319,216.8391,216.9163,6058.0
2023-08-01 14:50:00,225.03,225.2,224.97,225.12,7132.0,216.9163,217.0801,216.8584,217.003,7132.0
2023-08-01 15:00:00,225.09,225.13,224.91,225.09,9469.0,216.9741,217.0127,216.8006,216.9741,9469.0
2023-08-01 15:10:00,225.08,225.25,225.07,225.17,10330.0,216.9645,217.1283,216.9548,217.0512,10330.0
2023-08-01 15:20:00,225.22,225.33,225.12,225.23,12854.0,217.0994,217.2054,217.003,217.109,12854.0
2023-08-01 15:30:00,225.22,225.27,225.03,225.04,21346.0,217.0994,217.1476,216.9163,216.9259,21346.0
2023-08-01 15:40:00,225.02,225.35,224.95,225.35,34797.0,216.9066,217.2247,216.8391,217.2247,34797.0
2023-08-01 15:50:00,225.37,225.48,225.23,225.36,77500.0,217.244,217.35,217.109,217.2344,77500.0
2023-08-02 09:30:00,225.25,225.25,223.27,224.77,44003.0,217.1283,217.1283,215.2197,216.6656,44003.0
2023-08-02 09:40:00,225.0,225.36,224.79,225.11,17305.0,216.8873,217.2344,216.6849,216.9934,17305.0
2023-08-02 09:50:00,225.18,225.52,224.9,225.34,28354.0,217.0608,217.3886,216.7909,217.2151,28354.0
2023-08-02 10:00:00,225.33,225.33,224.23,224.28,28565.0,217.2054,217.2054,216.1451,216.1933,28565.0
2023-08-02 10:10:00,224.34,224.7,224.2,224.24,22190.0,216.2511,216.5982,216.1162,216.1547,22190.0
2023-08-02 10:20:00,224.24,224.58,224.12,224.58,20143.0,216.1547,216.4825,216.0391,216.4825,20143.0
2023-08-02 10:30:00,224.59,224.83,224.45,224.57,18045.0,216.4921,216.7235,216.3572,216.4728,18045.0
2023-08-02 10:40:00,224.57,224.69,224.35,224.36,24874.0,216.4728,216.5885,216.2608,216.2704,24874.0
2023-08-02 10:50:00,224.29,224.3,223.61,223.92,32409.0,216.2029,216.2126,215.5475,215.8463,32409.0
2023-08-02 11:00:00,223.92,224.41,223.84,224.25,23953.0,215.8463,216.3186,215.7692,216.1644,23953.0
2023-08-02 11:10:00,224.3,224.53,224.16,224.32,13438.0,216.2126,216.4343,216.0776,216.2319,13438.0
2023-08-02 11:20:00,224.37,225.38,224.37,225.23,10101.0,216.2801,217.2536,216.2801,217.109,10101.0
2023-08-02 11:30:00,225.14,225.4,225.1,225.2,14357.0,217.0223,217.2729,216.9837,217.0801,14357.0
2023-08-02 11:40:00,225.16,225.16,224.94,225.14,3767.0,217.0416,217.0416,216.8295,217.0223,3767.0
2023-08-02 11:50:00,225.15,225.27,224.97,225.18,9401.0,217.0319,217.1476,216.8584,217.0608,9401.0
2023-08-02 12:00:00,225.22,225.76,225.19,225.69,11158.0,217.0994,217.6199,217.0705,217.5525,11158.0
2023-08-02 12:10:00,225.64,225.93,225.63,225.9,41832.0,217.5043,217.7838,217.4946,217.7549,41832.0
2023-08-02 12:20:00,225.89,226.02,225.71,225.84,9828.0,217.7452,217.8706,217.5717,217.6971,9828.0
2023-08-02 12:30:00,225.84,225.85,225.46,225.75,5489.0,217.6971,217.7067,217.3308,217.6103,5489.0
2023-08-02 12:40:00,225.69,225.84,225.59,225.73,3109.0,217.5525,217.6971,217.4561,217.591,3109.0
2023-08-02 12:50:00,225.78,225.84,225.57,225.68,5702.0,217.6392,217.6971,217.4368,217.5428,5702.0
2023-08-02 13:00:00,225.69,225.94,225.54,225.54,8190.0,217.5525,217.7934,217.4079,217.4079,8190.0
2023-08-02 13:10:00,225.52,225.54,225.28,225.28,5775.0,217.3886,217.4079,217.1572,217.1572,5775.0
2023-08-02 13:20:00,225.26,225.36,225.13,225.36,5229.0,217.138,217.2344,217.0127,217.2344,5229.0
2023-08-02 13:30:00,225.38,225.68,225.38,225.56,8609.0,217.2536,217.5428,217.2536,217.4271,8609.0
2023-08-02 13:40:00,225.6,225.7,225.56,225.6,5721.0,217.4657,217.5621,217.4271,217.4657,5721.0
2023-08-02 13:50:00,225.66,225.73,225.5,225.53,8131.0,217.5235,217.591,217.3693,217.3982,8131.0
2023-08-02 14:00:00,225.58,225.84,225.57,225.62,9194.0,217.4464,217.6971,217.4368,217.485,9194.0
2023-08-02 14:10:00,225.61,225.89,225.56,225.71,11826.0,217.4753,217.7452,217.4271,217.5717,11826.0
2023-08-02 14:20:00,225.81,225.85,225.63,225.71,10562.0,217.6681,217.7067,217.4946,217.5717,10562.0
2023-08-02 14:30:00,225.67,225.76,225.59,225.76,5219.0,217.5332,217.6199,217.4561,217.6199,5219.0
2023-08-02 14:40:00,225.75,225.79,225.59,225.7,14239.0,217.6103,217.6489,217.4561,217.5621,14239.0
2023-08-02 14:50:00,225.67,225.74,225.5,225.66,15795.0,217.5332,217.6007,217.3693,217.5235,15795.0
2023-08-02 15:00:00,225.66,225.79,225.61,225.64,10472.0,217.5235,217.6489,217.4753,217.5043,10472.0
2023-08-02 15:10:00,225.68,226.03,225.63,226.01,26271.0,217.5428,217.8802,217.4946,217.8609,26271.0
2023-08-02 15:20:00,225.99,226.29,225.99,226.09,23569.0,217.8416,218.1308,217.8416,217.938,23569.0
2023-08-02 15:30:00,226.13,226.14,225.93,225.97,35698.0,217.9766,217.9862,217.7838,217.8224,35698.0
2023-08-02 15:40:00,225.97,226.21,225.93,226.01,44676.0,217.8224,218.0537,217.7838,217.8609,44676.0
2023-08-02 15:50:00,225.98,226.4,225.94,226.25,122665.0,217.832,218.2369,217.7934,218.0923,122665.0
2023-08-03 09:30:00,226.5,227.38,225.28,225.28,25095.0,218.3333,219.1815,217.1572,217.1572,25095.0
2023-08-03 09:40:00,225.13,225.53,224.82,225.21,6623.0,217.0127,217.3982,216.7138,217.0898,6623.0
2023-08-03 09:50:00,225.11,225.79,225.11,225.61,19984.0,216.9934,217.6489,216.9934,217.4753,19984.0
2023-08-03 10:00:00,225.73,225.81,225.26,225.58,17200.0,217.591,217.6681,217.138,217.4464,17200.0
2023-08-03 10:10:00,225.65,225.81,225.28,225.7,18746.0,217.5139,217.6681,217.1572,217.5621,18746.0
2023-08-03 10:20:00,225.6,225.84,225.47,225.58,4323.0,217.4657,217.6971,217.3404,217.4464,4323.0
2023-08-03 10:30:00,225.5,225.56,224.73,224.83,8514.0,217.3693,217.4271,216.6271,216.7235,8514.0
2023-08-03 10:40:00,224.82,225.43,224.69,225.38,11545.0,216.7138,217.3018,216.5885,217.2536,11545.0
2023-08-03 10:50:00,225.36,225.59,225.22,225.22,7677.0,217.2344,217.4561,217.0994,217.0994,7677.0
2023-08-03 11:00:00,225.15,225.25,224.89,224.9,8908.0,217.0319,217.1283,216.7813,216.7909,8908.0
2023-08-03 11:10:00,224.98,225.14,224.77,224.84,11200.0,216.8681,217.0223,216.6656,216.7331,11200.0
2023-08-03 11:20:00,224.92,225.18,224.75,225.12,12590.0,216.8102,217.0608,216.6464,217.003,12590.0
2023-08-03 11:30:00,225.08,225.26,224.92,225.26,9112.0,216.9645,217.138,216.8102,217.138,9112.0
2023-08-03 11:40:00,225.18,225.39,225.11,225.35,8325.0,217.0608,217.2633,216.9934,217.2247,8325.0
2023-08-03 11:50:00,225.37,225.65,225.27,225.65,8124.0,217.244,217.5139,217.1476,217.5139,8124.0
2023-08-03 12:00:00,225.66,225.74,225.16,225.4,6685.0,217.5235,217.6007,217.0416,217.2729,6685.0
2023-08-03 12:10:00,225.43,225.66,225.27,225.66,9725.0,217.3018,217.5235,217.1476,217.5235,9725.0
2023-08-03 12:20:00,225.66,225.72,225.46,225.58,11289.0,217.5235,217.5814,217.3308,217.4464,11289.0
2023-08-03 12:30:00,225.62,225.63,225.44,225.61,9928.0,217.485,217.4946,217.3115,217.4753,9928.0
2023-08-03 12:40:00,225.61,225.8,225.56,225.65,8605.0,217.4753,217.6585,217.4271,217.5139,8605.0
2023-08-03 12:50:00,225.71,225.78,225.62,225.75,7608.0,217.5717,217.6392,217.485,217.6103,7608.0
2023-08-03 13:00:00,225.75,225.79,225.56,225.62,13803.0,217.6103,217.6489,217.4271,217.485,13803.0
2023-08-03 13:10:00,225.67,225.82,225.64,225.77,8971.0,217.5332,217.6778,217.5043,217.6296,8971.0
2023-08-03 13:20:00,225.83,225.96,225.76,225.8,15856.0,217.6874,217.8127,217.6199,217.6585,15856.0
2023-08-03 13:30:00,225.82,225.82,225.5,225.64,14813.0,217.6778,217.6778,217.3693,217.5043,14813.0
2023-08-03 13:40:00,225.61,225.68,225.41,225.65,14115.0,217.4753,217.5428,217.2826,217.5139,14115.0
2023-08-03 13:50:00,225.64,225.64,225.47,225.58,9412.0,217.5043,217.5043,217.3404,217.4464,9412.0
2023-08-03 14:00:00,225.56,225.71,225.55,225.65,7662.0,217.4271,217.5717,217.4175,217.5139,7662.0
2023-08-03 14:10:00,225.64,225.67,225.56,225.61,4913.0,217.5043,217.5332,217.4271,217.4753,4913.0
2023-08-03 14:20:00,225.64,225.81,225.63,225.81,5678.0,217.5043,217.6681,217.4946,217.6681,5678.0
2023-08-03 14:30:00,225.8,225.89,225.6,225.64,6856.0,217.6585,217.7452,217.4657,217.5043,6856.0
2023-08-03 14:40:00,225.67,225.78,225.62,225.69,9207.0,217.5332,217.6392,217.485,217.5525,9207.0
2023-08-03 14:50:00,225.69,225.88,225.66,225.84,8853.0,217.5525,217.7356,217.5235,217.6971,8853.0
2023-08-03 15:00:00,225.85,225.99,225.79,225.98,11288.0,217.7067,217.8416,217.6489,217.832,11288.0
2023-08-03 15:10:00,225.98,225.99,225.71,225.9,27068.0,217.832,217.8416,217.5717,217.7549,27068.0
2023-08-03 15:20:00,225.9,225.96,225.83,225.85,9303.0,217.7549,217.8127,217.6874,217.7067,9303.0
2023-08-03 15:30:00,225.85,225.95,225.73,225.88,33538.0,217.7067,217.8031,217.591,217.7356,33538.0
2023-08-03 15:40:00,225.87,225.96,225.71,225.72,25289.0,217.726,217.8127,217.5717,217.5814,25289.0
2023-08-03 15:50:00,225.71,226.01,225.53,225.54,79816.0,217.5717,217.8609,217.3982,217.4079,79816.0
2023-08-04 09:30:00,226.69,227.27,226.51,226.65,26675.0,218.5164,219.0755,218.3429,218.4778,26675.0
2023-08-04 09:40:00,226.66,227.06,226.62,227.02,9642.0,218.4875,218.8731,218.4489,218.8345,9642.0
2023-08-04 09:50:00,226.93,227.5,226.77,227.01,7266.0,218.7477,219.2972,218.5935,218.8249,7266.0
2023-08-04 10:00:00,227.06,227.22,226.7,226.82,12745.0,218.8731,219.0273,218.526,218.6417,12745.0
2023-08-04 10:10:00,226.81,227.14,226.61,227.12,36092.0,218.6321,218.9502,218.4393,218.9309,36092.0
2023-08-04 10:20:00,227.1,227.25,226.92,227.25,17566.0,218.9116,219.0562,218.7381,219.0562,17566.0
2023-08-04 10:30:00,227.25,227.27,226.88,226.95,18376.0,219.0562,219.0755,218.6996,218.767,18376.0
2023-08-04 10:40:00,226.91,227.09,226.7,226.7,3809.0,218.7285,218.902,218.526,218.526,3809.0
2023-08-04 10:50:00,226.65,226.7,226.51,226.69,7875.0,218.4778,218.526,218.3429,218.5164,7875.0
2023-08-04 11:00:00,226.69,226.8,226.58,226.64,5851.0,218.5164,218.6224,218.4104,218.4682,5851.0
2023-08-04 11:10:00,226.59,226.59,226.11,226.28,8171.0,218.42,218.42,217.9573,218.1212,8171.0
2023-08-04 11:20:00,226.23,226.3,226.07,226.07,9146.0,218.073,218.1405,217.9188,217.9188,9146.0
2023-08-04 11:30:00,226.21,226.21,226.04,226.16,5955.0,218.0537,218.0537,217.8898,218.0055,5955.0
2023-08-04 11:40:00,226.16,226.16,225.69,225.82,10008.0,218.0055,218.0055,217.5525,217.6778,10008.0
2023-08-04 11:50:00,225.79,226.16,225.67,226.15,8366.0,217.6489,218.0055,217.5332,217.9959,8366.0
2023-08-04 12:00:00,226.08,226.27,225.98,226.04,9795.0,217.9284,218.1115,217.832,217.8898,9795.0
2023-08-04 12:10:00,226.03,226.43,225.99,226.34,11438.0,217.8802,218.2658,217.8416,218.179,11438.0
2023-08-04 12:20:00,226.31,226.37,226.08,226.26,9066.0,218.1501,218.2079,217.9284,218.1019,9066.0
2023-08-04 12:30:00,226.27,226.28,226.02,226.12,5130.0,218.1115,218.1212,217.8706,217.967,5130.0
2023-08-04 12:40:00,226.11,226.72,226.1,226.72,11875.0,217.9573,218.5453,217.9477,218.5453,11875.0
2023-08-04 12:50:00,226.75,226.82,226.67,226.75,11573.0,218.5742,218.6417,218.4971,218.5742,11573.0
2023-08-04 13:00:00,226.78,226.82,226.29,226.34,12805.0,218.6032,218.6417,218.1308,218.179,12805.0
2023-08-04 13:10:00,226.34,226.54,225.97,226.17,40264.0,218.179,218.3718,217.8224,218.0152,40264.0
2023-08-04 13:20:00,226.14,226.15,225.75,225.83,16312.0,217.9862,217.9959,217.6103,217.6874,16312.0
2023-08-04 13:30:00,225.86,226.16,225.51,225.51,25340.0,217.7163,218.0055,217.3789,217.3789,25340.0
2023-08-04 13:40:00,225.49,225.51,225.25,225.26,16698.0,217.3597,217.3789,217.1283,217.138,16698.0
2023-08-04 13:50:00,225.23,225.5,224.86,224.87,26385.0,217.109,217.3693,216.7524,216.762,26385.0
2023-08-04 14:00:00,224.82,224.82,224.4,224.68,13189.0,216.7138,216.7138,216.309,216.5789,13189.0
2023-08-04 14:10:00,224.68,224.82,224.44,224.5,6080.0,216.5789,216.7138,216.3475,216.4054,6080.0
2023-08-04 14:20:00,224.41,224.45,223.97,224.0,8840.0,216.3186,216.3572,215.8945,215.9234,8840.0
2023-08-04 14:30:00,223.94,223.94,223.6,223.73,22052.0,215.8656,215.8656,215.5378,215.6631,22052.0
2023-08-04 14:40:00,223.71,223.95,223.71,223.9,10690.0,215.6439,215.8752,215.6439,215.827,10690.0
2023-08-04 14:50:00,223.94,224.01,223.76,223.9,11219.0,215.8656,215.933,215.692,215.827,11219.0
2023-08-04 15:00:00,223.94,224.04,223.56,223.58,9617.0,215.8656,215.962,215.4993,215.5185,9617.0
2023-08-04 15:10:00,223.6,223.95,223.6,223.86,8868.0,215.5378,215.8752,215.5378,215.7884,8868.0
2023-08-04 15:20:00,223.83,223.93,223.66,223.91,16125.0,215.7595,215.8559,215.5957,215.8366,16125.0
2023-08-04 15:30:00,223.98,224.06,223.63,223.68,16736.0,215.9041,215.9812,215.5667,215.6149,16736.0
2023-08-04 15:40:00,223.7,224.06,223.65,223.86,28222.0,215.6342,215.9812,215.586,215.7884,28222.0
2023-08-04 15:50:00,223.85,224.16,223.74,224.01,101904.0,215.7788,216.0776,215.6728,215.933,101904.0
2023-08-07 09:30:00,224.83,226.12,224.83,225.53,17800.0,216.7235,217.967,216.7235,217.3982,17800.0
2023-08-07 09:40:00,225.54,226.15,225.31,226.06,17277.0,217.4079,217.9959,217.1862,217.9091,17277.0
2023-08-07 09:50:00,226.05,226.73,225.97,226.51,23200.0,217.8995,218.555,217.8224,218.3429,23200.0
2023-08-07 10:00:00,226.5,226.63,226.17,226.36,15090.0,218.3333,218.4586,218.0152,218.1983,15090.0
2023-08-07 10:10:00,226.36,226.57,226.23,226.54,6256.0,218.1983,218.4007,218.073,218.3718,6256.0
2023-08-07 10:20:00,226.48,226.56,226.36,226.39,7481.0,218.314,218.3911,218.1983,218.2272,7481.0
2023-08-07 10:30:00,226.47,226.62,226.33,226.62,6188.0,218.3043,218.4489,218.1694,218.4489,6188.0
2023-08-07 10:40:00,226.54,226.73,226.36,226.52,18302.0,218.3718,218.555,218.1983,218.3525,18302.0
2023-08-07 10:50:00,226.42,226.68,226.4,226.65,9131.0,218.2561,218.5068,218.2369,218.4778,9131.0
2023-08-07 11:00:00,226.59,226.98,226.58,226.88,9252.0,218.42,218.7959,218.4104,218.6996,9252.0
2023-08-07 11:10:00,226.86,227.37,226.86,227.31,17255.0,218.6803,219.1719,218.6803,219.114,17255.0
2023-08-07 11:20:00,227.28,227.44,226.97,226.97,6898.0,219.0851,219.2394,218.7863,218.7863,6898.0
2023-08-07 11:30:00,226.91,227.06,226.85,226.96,5378.0,218.7285,218.8731,218.6706,218.7767,5378.0
2023-08-07 11:40:00,226.84,226.89,226.64,226.81,9774.0,218.661,218.7092,218.4682,218.6321,9774.0
2023-08-07 11:50:00,226.73,226.8,226.5,226.57,7384.0,218.555,218.6224,218.3333,218.4007,7384.0
2023-08-07 12:00:00,226.62,226.8,226.54,226.66,16414.0,218.4489,218.6224,218.3718,218.4875,16414.0
2023-08-07 12:10:00,226.73,226.76,226.5,226.66,4881.0,218.555,218.5839,218.3333,218.4875,4881.0
2023-08-07 12:20:00,226.62,226.7,226.59,226.66,7583.0,218.4489,218.526,218.42,218.4875,7583.0
2023-08-07 12:30:00,226.66,226.79,226.56,226.58,8985.0,218.4875,218.6128,218.3911,218.4104,8985.0
2023-08-07 12:40:00,226.53,226.8,226.33,226.78,6185.0,218.3622,218.6224,218.1694,218.6032,6185.0
2023-08-07 12:50:00,226.75,227.0,226.62,226.97,12985.0,218.5742,218.8152,218.4489,218.7863,12985.0
2023-08-07 13:00:00,227.01,227.01,226.66,226.77,7742.0,218.8249,218.8249,218.4875,218.5935,7742.0
2023-08-07 13:10:00,226.83,227.12,226.8,227.04,9195.0,218.6514,218.9309,218.6224,218.8538,9195.0
2023-08-07 13:20:00,227.02,227.24,227.02,227.13,4138.0,218.8345,219.0466,218.8345,218.9405,4138.0
2023-08-07 13:30:00,227.18,227.2,226.96,226.97,5954.0,218.9887,219.008,218.7767,218.7863,5954.0
2023-08-07 13:40:00,227.01,227.06,226.92,226.95,11347.0,218.8249,218.8731,218.7381,218.767,11347.0
2023-08-07 13:50:00,226.88,227.03,226.87,226.98,7906.0,218.6996,218.8441,218.6899,218.7959,7906.0
2023-08-07 14:00:00,227.02,227.08,226.76,226.77,11967.0,218.8345,218.8923,218.5839,218.5935,11967.0
2023-08-07 14:10:00,226.79,226.99,226.79,226.85,4600.0,218.6128,218.8056,218.6128,218.6706,4600.0
2023-08-07 14:20:00,226.88,226.89,226.69,226.74,6020.0,218.6996,218.7092,218.5164,218.5646,6020.0
2023-08-07 14:30:00,226.81,226.97,226.81,226.95,5625.0,218.6321,218.7863,218.6321,218.767,5625.0
2023-08-07 14:40:00,226.95,226.99,226.89,226.92,7962.0,218.767,218.8056,218.7092,218.7381,7962.0
2023-08-07 14:50:00,226.92,226.95,226.79,226.84,7362.0,218.7381,218.767,218.6128,218.661,7362.0
2023-08-07 15:00:00,226.84,226.94,226.79,226.79,8389.0,218.661,218.7574,218.6128,218.6128,8389.0
2023-08-07 15:10:00,226.8,226.81,226.65,226.7,9781.0,218.6224,218.6321,218.4778,218.526,9781.0
2023-08-07 15:20:00,226.69,226.88,226.68,226.75,11732.0,218.5164,218.6996,218.5068,218.5742,11732.0
2023-08-07 15:30:00,226.76,227.0,226.71,226.94,26047.0,218.5839,218.8152,218.5357,218.7574,26047.0
2023-08-07 15:40:00,226.96,227.01,226.8,227.0,39906.0,218.7767,218.8249,218.6224,218.8152,39906.0
2023-08-07 15:50:00,227.0,227.37,226.98,227.24,85558.0,218.8152,219.1719,218.7959,219.0466,85558.0
2023-08-08 09:30:00,226.21,226.88,225.05,225.18,16322.0,218.0537,218.6996,216.9355,217.0608,16322.0
2023-08-08 09:40:00,225.32,225.51,225.01,225.19,12508.0,217.1958,217.3789,216.897,217.0705,12508.0
2023-08-08 09:50:00,225.16,225.55,225.0,225.1,7892.0,217.0416,217.4175,216.8873,216.9837,7892.0
2023-08-08 10:00:00,225.06,225.24,224.64,225.01,12612.0,216.9452,217.1187,216.5403,216.897,12612.0
2023-08-08 10:10:00,225.01,225.01,224.03,224.47,13627.0,216.897,216.897,215.9523,216.3764,13627.0
2023-08-08 10:20:00,224.54,224.56,224.36,224.54,8764.0,216.4439,216.4632,216.2704,216.4439,8764.0
2023-08-08 10:30:00,224.48,224.77,224.17,224.32,17357.0,216.3861,216.6656,216.0873,216.2319,17357.0
2023-08-08 10:40:00,224.28,224.53,224.05,224.39,7571.0,216.1933,216.4343,215.9716,216.2993,7571.0
2023-08-08 10:50:00,224.46,224.48,224.26,224.45,7052.0,216.3668,216.3861,216.174,216.3572,7052.0
2023-08-08 11:00:00,224.4,224.4,224.0,224.21,8292.0,216.309,216.309,215.9234,216.1258,8292.0
2023-08-08 11:10:00,224.16,224.33,224.05,224.22,8230.0,216.0776,216.2415,215.9716,216.1355,8230.0
2023-08-08 11:20:00,224.19,224.45,224.09,224.28,11587.0,216.1065,216.3572,216.0101,216.1933,11587.0
2023-08-08 11:30:00,224.27,224.41,223.98,224.09,8373.0,216.1837,216.3186,215.9041,216.0101,8373.0
2023-08-08 11:40:00,224.14,224.29,224.11,224.13,4885.0,216.0583,216.2029,216.0294,216.0487,4885.0
2023-08-08 11:50:00,224.09,224.25,223.97,224.12,7334.0,216.0101,216.1644,215.8945,216.0391,7334.0
2023-08-08 12:00:00,224.08,224.15,223.76,223.79,8511.0,216.0005,216.068,215.692,215.721,8511.0
2023-08-08 12:10:00,223.86,224.0,223.85,223.96,5703.0,215.7884,215.9234,215.7788,215.8848,5703.0
2023-08-08 12:20:00,223.96,224.27,223.96,224.27,5740.0,215.8848,216.1837,215.8848,216.1837,5740.0
2023-08-08 12:30:00,224.23,224.44,224.21,224.35,4656.0,216.1451,216.3475,216.1258,216.2608,4656.0
2023-08-08 12:40:00,224.34,224.38,224.22,224.24,4153.0,216.2511,216.2897,216.1355,216.1547,4153.0
2023-08-08 12:50:00,224.18,224.48,224.18,224.43,5057.0,216.0969,216.3861,216.0969,216.3379,5057.0
2023-08-08 13:00:00,224.38,224.74,224.34,224.65,8754.0,216.2897,216.6367,216.2511,216.55,8754.0
2023-08-08 13:10:00,224.7,224.83,224.53,224.71,6477.0,216.5982,216.7235,216.4343,216.6078,6477.0
2023-08-08 13:20:00,224.7,224.81,224.51,224.75,4910.0,216.5982,216.7042,216.415,216.6464,4910.0
2023-08-08 13:30:00,224.7,224.7,224.4,224.59,5520.0,216.5982,216.5982,216.309,216.4921,5520.0
2023-08-08 13:40:00,224.59,224.69,223.97,223.97,6815.0,216.4921,216.5885,215.8945,215.8945,6815.0
2023-08-08 13:50:00,223.97,224.33,223.95,224.25,12343.0,215.8945,216.2415,215.8752,216.1644,12343.0
2023-08-08 14:00:00,224.17,224.23,224.1,224.23,5618.0,216.0873,216.1451,216.0198,216.1451,5618.0
2023-08-08 14:10:00,224.24,224.59,224.24,224.54,5679.0,216.1547,216.4921,216.1547,216.4439,5679.0
2023-08-08 14:20:00,224.54,224.56,224.34,224.36,6050.0,216.4439,216.4632,216.2511,216.2704,6050.0
2023-08-08 14:30:00,224.36,224.48,224.24,224.31,5891.0,216.2704,216.3861,216.1547,216.2222,5891.0
2023-08-08 14:40:00,224.29,224.36,224.17,224.28,6111.0,216.2029,216.2704,216.0873,216.1933,6111.0
2023-08-08 14:50:00,224.28,224.59,224.28,224.43,7459.0,216.1933,216.4921,216.1933,216.3379,7459.0
2023-08-08 15:00:00,224.45,224.66,224.45,224.53,9800.0,216.3572,216.5596,216.3572,216.4343,9800.0
2023-08-08 15:10:00,224.53,224.63,224.19,224.56,23211.0,216.4343,216.5307,216.1065,216.4632,23211.0
2023-08-08 15:20:00,224.58,224.71,224.34,224.46,24546.0,216.4825,216.6078,216.2511,216.3668,24546.0
2023-08-08 15:30:00,224.47,224.92,224.47,224.81,18056.0,216.3764,216.8102,216.3764,216.7042,18056.0
2023-08-08 15:40:00,224.83,225.14,224.82,225.05,28080.0,216.7235,217.0223,216.7138,216.9355,28080.0
2023-08-08 15:50:00,225.01,225.02,224.4,224.52,95281.0,216.897,216.9066,216.309,216.4246,95281.0
2023-08-09 09:30:00,225.0,225.16,224.58,225.16,20472.0,216.8873,217.0416,216.4825,217.0416,20472.0
2023-08-09 09:40:00,225.14,225.67,224.47,225.46,5059.0,217.0223,217.5332,216.3764,217.3308,5059.0
2023-08-09 09:50:00,225.45,225.64,225.24,225.42,13707.0,217.3211,217.5043,217.1187,217.2922,13707.0
2023-08-09 10:00:00,225.37,225.43,224.53,224.59,8285.0,217.244,217.3018,216.4343,216.4921,8285.0
2023-08-09 10:10:00,224.59,225.17,224.58,225.09,14258.0,216.4921,217.0512,216.4825,216.9741,14258.0
2023-08-09 10:20:00,225.09,225.12,224.68,224.88,8889.0,216.9741,217.003,216.5789,216.7717,8889.0
2023-08-09 10:30:00,224.83,225.01,224.68,224.83,11614.0,216.7235,216.897,216.5789,216.7235,11614.0
2023-08-09 10:40:00,224.83,224.99,224.73,224.81,7108.0,216.7235,216.8777,216.6271,216.7042,7108.0
2023-08-09 10:50:00,224.71,225.33,224.71,225.33,10800.0,216.6078,217.2054,216.6078,217.2054,10800.0
2023-08-09 11:00:00,225.33,225.51,225.21,225.51,4725.0,217.2054,217.3789,217.0898,217.3789,4725.0
2023-08-09 11:10:00,225.52,225.75,225.03,225.03,8065.0,217.3886,217.6103,216.9163,216.9163,8065.0
2023-08-09 11:20:00,225.14,225.14,224.84,224.86,20057.0,217.0223,217.0223,216.7331,216.7524,20057.0
2023-08-09 11:30:00,224.86,225.25,224.75,225.03,15554.0,216.7524,217.1283,216.6464,216.9163,15554.0
2023-08-09 11:40:00,225.01,225.16,224.77,224.77,12119.0,216.897,217.0416,216.6656,216.6656,12119.0
2023-08-09 11:50:00,224.76,225.03,224.48,224.68,15916.0,216.656,216.9163,216.3861,216.5789,15916.0
2023-08-09 12:00:00,224.65,225.06,224.59,225.06,18337.0,216.55,216.9452,216.4921,216.9452,18337.0
2023-08-09 12:10:00,225.18,225.38,224.92,225.38,8817.0,217.0608,217.2536,216.8102,217.2536,8817.0
2023-08-09 12:20:00,225.31,225.72,225.25,225.72,9648.0,217.1862,217.5814,217.1283,217.5814,9648.0
2023-08-09 12:30:00,225.69,225.79,225.43,225.54,15781.0,217.5525,217.6489,217.3018,217.4079,15781.0
2023-08-09 12:40:00,225.43,225.77,225.4,225.77,11883.0,217.3018,217.6296,217.2729,217.6296,11883.0
2023-08-09 12:50:00,225.71,226.0,225.7,225.87,8082.0,217.5717,217.8513,217.5621,217.726,8082.0
2023-08-09 13:00:00,225.87,226.42,225.82,226.41,8087.0,217.726,218.2561,217.6778,218.2465,8087.0
2023-08-09 13:10:00,226.5,226.54,226.31,226.51,9129.0,218.3333,218.3718,218.1501,218.3429,9129.0
2023-08-09 13:20:00,226.54,226.58,226.3,226.38,8527.0,218.3718,218.4104,218.1405,218.2176,8527.0
2023-08-09 13:30:00,226.37,226.47,226.22,226.37,12446.0,218.2079,218.3043,218.0633,218.2079,12446.0
2023-08-09 13:40:00,226.4,226.44,226.09,226.22,10797.0,218.2369,218.2754,217.938,218.0633,10797.0
2023-08-09 13:50:00,226.22,226.22,225.97,225.97,9527.0,218.0633,218.0633,217.8224,217.8224,9527.0
2023-08-09 14:00:00,226.02,226.18,225.96,226.18,13531.0,217.8706,218.0248,217.8127,218.0248,13531.0
2023-08-09 14:10:00,226.14,226.34,226.13,226.3,6271.0,217.9862,218.179,217.9766,218.1405,6271.0
2023-08-09 14:20:00,226.33,226.62,226.2,226.62,8512.0,218.1694,218.4489,218.0441,218.4489,8512.0
2023-08-09 14:30:00,226.68,226.78,226.61,226.67,11453.0,218.5068,218.6032,218.4393,218.4971,11453.0
2023-08-09 14:40:00,226.71,226.76,226.55,226.65,11061.0,218.5357,218.5839,218.3815,218.4778,11061.0
2023-08-09 14:50:00,226.66,226.73,226.58,226.62,17507.0,218.4875,218.555,218.4104,218.4489,17507.0
2023-08-09 15:00:00,226.61,226.8,226.49,226.63,16632.0,218.4393,218.6224,218.3236,218.4586,16632.0
2023-08-09 15:10:00,226.6,226.97,226.59,226.89,11174.0,218.4296,218.7863,218.42,218.7092,11174.0
2023-08-09 15:20:00,226.87,227.02,226.74,226.78,9319.0,218.6899,218.8345,218.5646,218.6032,9319.0
2023-08-09 15:30:00,226.75,226.75,226.22,226.27,19028.0,218.5742,218.5742,218.0633,218.1115,19028.0
2023-08-09 15:40:00,226.23,226.36,225.69,225.77,37025.0,218.073,218.1983,217.5525,217.6296,37025.0
2023-08-09 15:50:00,225.75,226.19,225.6,226.15,109956.0,217.6103,218.0344,217.4657,217.9959,109956.0
2023-08-10 09:30:00,226.18,226.93,225.99,226.93,13865.0,218.0248,218.7477,217.8416,218.7477,13865.0
2023-08-10 09:40:00,226.58,226.9,226.47,226.64,4804.0,218.4104,218.7188,218.3043,218.4682,4804.0
2023-08-10 09:50:00,226.52,226.61,226.19,226.41,7751.0,218.3525,218.4393,218.0344,218.2465,7751.0
2023-08-10 10:00:00,226.34,226.86,226.29,226.8,19629.0,218.179,218.6803,218.1308,218.6224,19629.0
2023-08-10 10:10:00,226.77,226.87,226.5,226.76,3642.0,218.5935,218.6899,218.3333,218.5839,3642.0
2023-08-10 10:20:00,226.72,227.14,226.59,227.01,8684.0,218.5453,218.9502,218.42,218.8249,8684.0
2023-08-10 10:30:00,227.07,227.23,226.96,227.2,8089.0,218.8827,219.0369,218.7767,219.008,8089.0
2023-08-10 10:40:00,227.11,227.11,226.45,226.89,5775.0,218.9213,218.9213,218.2851,218.7092,5775.0
2023-08-10 10:50:00,226.77,227.11,226.77,226.99,6450.0,218.5935,218.9213,218.5935,218.8056,6450.0
2023-08-10 11:00:00,227.01,227.01,226.4,226.43,5563.0,218.8249,218.8249,218.2369,218.2658,5563.0
2023-08-10 11:10:00,226.42,226.5,226.03,226.03,5680.0,218.2561,218.3333,217.8802,217.8802,5680.0
2023-08-10 11:20:00,226.06,226.53,225.9,226.47,8788.0,217.9091,218.3622,217.7549,218.3043,8788.0
2023-08-10 11:30:00,226.48,226.5,226.1,226.17,6905.0,218.314,218.3333,217.9477,218.0152,6905.0
2023-08-10 11:40:00,226.13,226.25,225.77,225.85,5205.0,217.9766,218.0923,217.6296,217.7067,5205.0
2023-08-10 11:50:00,225.93,225.93,225.6,225.92,4338.0,217.7838,217.7838,217.4657,217.7742,4338.0
2023-08-10 12:00:00,225.94,226.01,225.81,225.87,5748.0,217.7934,217.8609,217.6681,217.726,5748.0
2023-08-10 12:10:00,225.67,225.88,225.47,225.52,16388.0,217.5332,217.7356,217.3404,217.3886,16388.0
2023-08-10 12:20:00,225.63,225.69,225.39,225.46,8685.0,217.4946,217.5525,217.2633,217.3308,8685.0
2023-08-10 12:30:00,225.33,225.83,225.29,225.83,6633.0,217.2054,217.6874,217.1669,217.6874,6633.0
2023-08-10 12:40:00,225.88,225.96,225.68,225.93,3678.0,217.7356,217.8127,217.5428,217.7838,3678.0
2023-08-10 12:50:00,225.93,225.93,225.41,225.55,3412.0,217.7838,217.7838,217.2826,217.4175,3412.0
2023-08-10 13:00:00,225.57,225.83,225.48,225.83,5675.0,217.4368,217.6874,217.35,217.6874,5675.0
2023-08-10 13:10:00,225.72,226.07,225.66,226.07,16021.0,217.5814,217.9188,217.5235,217.9188,16021.0
2023-08-10 13:20:00,226.05,226.1,225.7,225.79,13744.0,217.8995,217.9477,217.5621,217.6489,13744.0
2023-08-10 13:30:00,225.68,225.68,225.45,225.48,5252.0,217.5428,217.5428,217.3211,217.35,5252.0
2023-08-10 13:40:00,225.55,225.6,225.28,225.58,10310.0,217.4175,217.4657,217.1572,217.4464,10310.0
2023-08-10 13:50:00,225.58,225.72,225.2,225.29,4353.0,217.4464,217.5814,217.0801,217.1669,4353.0
2023-08-10 14:00:00,225.18,225.62,225.18,225.62,3528.0,217.0608,217.485,217.0608,217.485,3528.0
2023-08-10 14:10:00,225.62,226.16,225.44,225.91,19455.0,217.485,218.0055,217.3115,217.7645,19455.0
2023-08-10 14:20:00,225.87,226.22,225.85,226.1,23354.0,217.726,218.0633,217.7067,217.9477,23354.0
2023-08-10 14:30:00,226.16,226.2,225.99,226.17,25822.0,218.0055,218.0441,217.8416,218.0152,25822.0
2023-08-10 14:40:00,226.17,226.39,226.09,226.3,7595.0,218.0152,218.2272,217.938,218.1405,7595.0
2023-08-10 14:50:00,226.26,226.66,226.26,226.65,10918.0,218.1019,218.4875,218.1019,218.4778,10918.0
2023-08-10 15:00:00,226.6,226.6,226.21,226.41,8985.0,218.4296,218.4296,218.0537,218.2465,8985.0
2023-08-10 15:10:00,226.45,226.51,226.24,226.34,7829.0,218.2851,218.3429,218.0826,218.179,7829.0
2023-08-10 15:20:00,226.34,226.38,226.08,226.16,10602.0,218.179,218.2176,217.9284,218.0055,10602.0
2023-08-10 15:30:00,226.11,226.22,225.59,225.59,25656.0,217.9573,218.0633,217.4561,217.4561,25656.0
2023-08-10 15:40:00,225.63,225.77,225.25,225.49,17381.0,217.4946,217.6296,217.1283,217.3597,17381.0
2023-08-10 15:50:00,225.42,225.99,225.41,225.66,73195.0,217.2922,217.8416,217.2826,217.5235,73195.0
2023-08-11 09:30:00,225.67,226.04,225.5,226.04,26693.0,217.5332,217.8898,217.3693,217.8898,26693.0
2023-08-11 09:40:00,225.89,226.0,225.54,226.0,5353.0,217.7452,217.8513,217.4079,217.8513,5353.0
2023-08-11 09:50:00,226.05,226.24,225.82,226.04,6901.0,217.8995,218.0826,217.6778,217.8898,6901.0
2023-08-11 10:00:00,226.04,226.54,226.02,226.39,8114.0,217.8898,218.3718,217.8706,218.2272,8114.0
2023-08-11 10:10:00,226.25,226.87,226.25,226.87,10690.0,218.0923,218.6899,218.0923,218.6899,10690.0
2023-08-11 10:20:00,226.92,227.09,226.8,226.93,8358.0,218.7381,218.902,218.6224,218.7477,8358.0
2023-08-11 10:30:00,226.92,227.08,226.74,227.08,11984.0,218.7381,218.8923,218.5646,218.8923,11984.0
2023-08-11 10:40:00,227.14,227.33,226.91,227.19,9341.0,218.9502,219.1333,218.7285,218.9984,9341.0
2023-08-11 10:50:00,227.21,227.31,227.0,227.09,6093.0,219.0177,219.114,218.8152,218.902,6093.0
2023-08-11 11:00:00,227.12,227.16,226.93,226.93,10016.0,218.9309,218.9695,218.7477,218.7477,10016.0
2023-08-11 11:10:00,227.02,227.3,227.01,227.19,6747.0,218.8345,219.1044,218.8249,218.9984,6747.0
2023-08-11 11:20:00,227.16,227.61,227.08,227.52,10938.0,218.9695,219.4032,218.8923,219.3165,10938.0
2023-08-11 11:30:00,227.61,227.96,227.57,227.96,15773.0,219.4032,219.7406,219.3647,219.7406,15773.0
2023-08-11 11:40:00,227.92,228.46,227.82,228.46,18139.0,219.7021,220.2226,219.6057,220.2226,18139.0
2023-08-11 11:50:00,228.4,228.59,228.16,228.53,14116.0,220.1647,220.3479,219.9334,220.2901,14116.0
2023-08-11 12:00:00,228.53,228.73,228.11,228.18,16665.0,220.2901,220.4828,219.8852,219.9527,16665.0
2023-08-11 12:10:00,228.12,228.17,227.96,228.08,12663.0,219.8948,219.943,219.7406,219.8563,12663.0
2023-08-11 12:20:00,228.05,228.24,227.99,228.11,18734.0,219.8274,220.0105,219.7695,219.8852,18734.0
2023-08-11 12:30:00,228.15,228.26,228.08,228.15,17093.0,219.9238,220.0298,219.8563,219.9238,17093.0
2023-08-11 12:40:00,228.14,228.39,228.13,228.31,17743.0,219.9141,220.1551,219.9045,220.078,17743.0
2023-08-11 12:50:00,228.31,228.31,227.7,227.89,37820.0,220.078,220.078,219.49,219.6731,37820.0
2023-08-11 13:00:00,227.89,227.91,227.2,227.2,111712.0,219.6731,219.6924,219.008,219.008,111712.0
2023-08-11 13:10:00,227.27,227.54,227.22,227.45,12860.0,219.0755,219.3358,219.0273,219.249,12860.0
2023-08-11 13:20:00,227.45,227.45,227.28,227.39,22174.0,219.249,219.249,219.0851,219.1912,22174.0
2023-08-11 13:30:00,227.39,227.7,227.36,227.4,16614.0,219.1912,219.49,219.1622,219.2008,16614.0
2023-08-11 13:40:00,227.46,227.52,227.03,227.27,27838.0,219.2586,219.3165,218.8441,219.0755,27838.0
2023-08-11 13:50:00,227.27,227.27,226.92,227.09,9245.0,219.0755,219.0755,218.7381,218.902,9245.0
2023-08-11 14:00:00,227.09,227.12,226.88,226.99,10010.0,218.902,218.9309,218.6996,218.8056,10010.0
2023-08-11 14:10:00,226.98,227.13,226.89,227.01,8546.0,218.7959,218.9405,218.7092,218.8249,8546.0
2023-08-11 14:20:00,227.02,227.2,226.88,226.98,17096.0,218.8345,219.008,218.6996,218.7959,17096.0
2023-08-11 14:30:00,227.03,227.13,226.84,226.93,7560.0,218.8441,218.9405,218.661,218.7477,7560.0
2023-08-11 14:40:00,226.97,227.22,226.81,227.17,15828.0,218.7863,219.0273,218.6321,218.9791,15828.0
2023-08-11 14:50:00,227.14,227.14,226.83,227.01,9210.0,218.9502,218.9502,218.6514,218.8249,9210.0
2023-08-11 15:00:00,227.0,227.06,226.85,226.91,8526.0,218.8152,218.8731,218.6706,218.7285,8526.0
2023-08-11 15:10:00,226.82,227.0,226.82,227.0,4028.0,218.6417,218.8152,218.6417,218.8152,4028.0
2023-08-11 15:20:00,227.03,227.15,226.95,227.0,18129.0,218.8441,218.9598,218.767,218.8152,18129.0
2023-08-11 15:30:00,227.04,227.09,226.92,227.01,7994.0,218.8538,218.902,218.7381,218.8249,7994.0
2023-08-11 15:40:00,226.96,227.22,226.91,226.92,25186.0,218.7767,219.0273,218.7285,218.7381,25186.0
2023-08-11 15:50:00,226.96,227.31,226.7,226.99,101156.0,218.7767,219.114,218.526,218.8056,101156.0
2023-08-14 09:30:00,226.95,227.53,226.9,227.15,12578.0,218.767,219.3261,218.7188,218.9598,12578.0
2023-08-14 09:40:00,227.23,227.44,226.87,227.08,6642.0,219.0369,219.2394,218.6899,218.8923,6642.0
2023-08-14 09:50:00,227.19,227.19,226.65,226.93,5365.0,218.9984,218.9984,218.4778,218.7477,5365.0
2023-08-14 10:00:00,226.98,227.05,226.62,226.9,39262.0,218.7959,218.8634,218.4489,218.7188,39262.0
2023-08-14 10:10:00,226.95,227.21,226.74,227.0,6125.0,218.767,219.0177,218.5646,218.8152,6125.0
2023-08-14 10:20:00,227.13,227.25,226.78,227.25,21289.0,218.9405,219.0562,218.6032,219.0562,21289.0
2023-08-14 10:30:00,227.27,227.34,226.92,226.92,3889.0,219.0755,219.143,218.7381,218.7381,3889.0
2023-08-14 10:40:00,226.97,226.97,226.71,226.74,17255.0,218.7863,218.7863,218.5357,218.5646,17255.0
2023-08-14 10:50:00,226.68,226.75,226.56,226.57,17129.0,218.5068,218.5742,218.3911,218.4007,17129.0
2023-08-14 11:00:00,226.54,226.87,226.53,226.86,7516.0,218.3718,218.6899,218.3622,218.6803,7516.0
2023-08-14 11:10:00,226.79,226.84,226.64,226.73,3691.0,218.6128,218.661,218.4682,218.555,3691.0
2023-08-14 11:20:00,226.69,226.7,226.54,226.56,3791.0,218.5164,218.526,218.3718,218.3911,3791.0
2023-08-14 11:30:00,226.55,226.58,226.42,226.56,5238.0,218.3815,218.4104,218.2561,218.3911,5238.0
2023-08-14 11:40:00,226.53,226.62,226.32,226.54,2642.0,218.3622,218.4489,218.1597,218.3718,2642.0
2023-08-14 11:50:00,226.56,226.58,226.37,226.42,6117.0,218.3911,218.4104,218.2079,218.2561,6117.0
2023-08-14 12:00:00,226.45,226.52,226.28,226.28,3866.0,218.2851,218.3525,218.1212,218.1212,3866.0
2023-08-14 12:10:00,226.3,226.53,226.29,226.53,4352.0,218.1405,218.3622,218.1308,218.3622,4352.0
2023-08-14 12:20:00,226.52,226.52,226.36,226.49,8265.0,218.3525,218.3525,218.1983,218.3236,8265.0
2023-08-14 12:30:00,226.47,226.58,226.45,226.5,2958.0,218.3043,218.4104,218.2851,218.3333,2958.0
2023-08-14 12:40:00,226.5,226.6,226.44,226.56,6630.0,218.3333,218.4296,218.2754,218.3911,6630.0
2023-08-14 12:50:00,226.56,226.56,226.42,226.55,3970.0,218.3911,218.3911,218.2561,218.3815,3970.0
2023-08-14 13:00:00,226.59,226.63,226.5,226.53,5336.0,218.42,218.4586,218.3333,218.3622,5336.0
2023-08-14 13:10:00,226.51,226.6,226.4,226.5,6963.0,218.3429,218.4296,218.2369,218.3333,6963.0
2023-08-14 13:20:00,226.52,226.54,226.2,226.26,4387.0,218.3525,218.3718,218.0441,218.1019,4387.0
2023-08-14 13:30:00,226.28,226.42,226.25,226.3,4441.0,218.1212,218.2561,218.0923,218.1405,4441.0
2023-08-14 13:40:00,226.3,226.39,226.18,226.19,7812.0,218.1405,218.2272,218.0248,218.0344,7812.0
2023-08-14 13:50:00,226.1,226.25,226.07,226.14,4889.0,217.9477,218.0923,217.9188,217.9862,4889.0
2023-08-14 14:00:00,226.14,226.14,225.91,225.91,2192.0,217.9862,217.9862,217.7645,217.7645,2192.0
2023-08-14 14:10:00,225.87,226.01,225.81,225.97,5473.0,217.726,217.8609,217.6681,217.8224,5473.0
2023-08-14 14:20:00,225.93,226.22,225.93,226.22,4828.0,217.7838,218.0633,217.7838,218.0633,4828.0
2023-08-14 14:30:00,226.22,226.23,225.93,225.93,7574.0,218.0633,218.073,217.7838,217.7838,7574.0
2023-08-14 14:40:00,225.98,226.08,225.94,226.08,4528.0,217.832,217.9284,217.7934,217.9284,4528.0
2023-08-14 14:50:00,226.03,226.15,226.02,226.11,6694.0,217.8802,217.9959,217.8706,217.9573,6694.0
2023-08-14 15:00:00,226.11,226.11,225.99,226.02,7632.0,217.9573,217.9573,217.8416,217.8706,7632.0
2023-08-14 15:10:00,226.01,226.06,225.91,226.02,7330.0,217.8609,217.9091,217.7645,217.8706,7330.0
2023-08-14 15:20:00,226.06,226.14,226.02,226.13,8826.0,217.9091,217.9862,217.8706,217.9766,8826.0
2023-08-14 15:30:00,226.15,226.19,226.04,226.18,11567.0,217.9959,218.0344,217.8898,218.0248,11567.0
2023-08-14 15:40:00,226.21,226.49,226.2,226.38,19407.0,218.0537,218.3236,218.0441,218.2176,19407.0
2023-08-14 15:50:00,226.41,226.46,226.15,226.35,58319.0,218.2465,218.2947,217.9959,218.1887,58319.0
2023-08-15 09:30:00,225.18,225.36,224.28,224.54,13296.0,217.0608,217.2344,216.1933,216.4439,13296.0
2023-08-15 09:40:00,224.54,225.34,224.43,224.68,5940.0,216.4439,217.2151,216.3379,216.5789,5940.0
2023-08-15 09:50:00,224.67,225.25,224.65,225.2,3086.0,216.5692,217.1283,216.55,217.0801,3086.0
2023-08-15 10:00:00,224.92,224.98,224.25,224.36,6569.0,216.8102,216.8681,216.1644,216.2704,6569.0
2023-08-15 10:10:00,224.37,224.44,223.96,224.32,3744.0,216.2801,216.3475,215.8848,216.2319,3744.0
2023-08-15 10:20:00,224.19,224.38,224.06,224.23,3641.0,216.1065,216.2897,215.9812,216.1451,3641.0
2023-08-15 10:30:00,224.21,224.52,224.15,224.41,9766.0,216.1258,216.4246,216.068,216.3186,9766.0
2023-08-15 10:40:00,224.36,224.78,224.25,224.74,18536.0,216.2704,216.6753,216.1644,216.6367,18536.0
2023-08-15 10:50:00,224.78,224.91,224.65,224.81,9817.0,216.6753,216.8006,216.55,216.7042,9817.0
2023-08-15 11:00:00,224.72,225.19,224.72,224.89,16541.0,216.6174,217.0705,216.6174,216.7813,16541.0
2023-08-15 11:10:00,224.97,225.06,224.77,224.95,4234.0,216.8584,216.9452,216.6656,216.8391,4234.0
2023-08-15 11:20:00,224.95,224.95,224.52,224.63,7909.0,216.8391,216.8391,216.4246,216.5307,7909.0
2023-08-15 11:30:00,224.63,224.72,224.33,224.6,25919.0,216.5307,216.6174,216.2415,216.5018,25919.0
2023-08-15 11:40:00,224.58,224.7,224.34,224.7,10659.0,216.4825,216.5982,216.2511,216.5982,10659.0
2023-08-15 11:50:00,224.7,224.77,224.52,224.63,4180.0,216.5982,216.6656,216.4246,216.5307,4180.0
2023-08-15 12:00:00,224.63,224.7,224.15,224.15,3273.0,216.5307,216.5982,216.068,216.068,3273.0
2023-08-15 12:10:00,224.15,224.37,224.06,224.36,6474.0,216.068,216.2801,215.9812,216.2704,6474.0
2023-08-15 12:20:00,224.38,224.42,224.12,224.18,4558.0,216.2897,216.3283,216.0391,216.0969,4558.0
2023-08-15 12:30:00,224.22,224.27,224.1,224.14,7228.0,216.1355,216.1837,216.0198,216.0583,7228.0
2023-08-15 12:40:00,224.15,224.28,224.05,224.09,4477.0,216.068,216.1933,215.9716,216.0101,4477.0
2023-08-15 12:50:00,224.11,224.18,224.0,224.03,7351.0,216.0294,216.0969,215.9234,215.9523,7351.0
2023-08-15 13:00:00,224.09,224.09,223.77,223.77,3447.0,216.0101,216.0101,215.7017,215.7017,3447.0
2023-08-15 13:10:00,223.78,224.01,223.78,223.95,3359.0,215.7113,215.933,215.7113,215.8752,3359.0
2023-08-15 13:20:00,223.85,223.86,223.57,223.72,10414.0,215.7788,215.7884,215.5089,215.6535,10414.0
2023-08-15 13:30:00,223.72,223.72,223.41,223.42,18280.0,215.6535,215.6535,215.3547,215.3643,18280.0
2023-08-15 13:40:00,223.4,223.41,222.94,222.94,28158.0,215.345,215.3547,214.9016,214.9016,28158.0
2023-08-15 13:50:00,223.0,223.01,222.7,222.76,17393.0,214.9595,214.9691,214.6703,214.7281,17393.0
2023-08-15 14:00:00,222.79,223.01,222.77,223.01,13294.0,214.757,214.9691,214.7377,214.9691,13294.0
2023-08-15 14:10:00,223.03,223.41,223.03,223.23,13429.0,214.9884,215.3547,214.9884,215.1812,13429.0
2023-08-15 14:20:00,223.22,223.31,223.19,223.26,8644.0,215.1715,215.2583,215.1426,215.2101,8644.0
2023-08-15 14:30:00,223.3,223.47,223.19,223.44,12829.0,215.2486,215.4125,215.1426,215.3836,12829.0
2023-08-15 14:40:00,223.45,223.63,223.37,223.58,16879.0,215.3932,215.5667,215.3161,215.5185,16879.0
2023-08-15 14:50:00,223.54,223.62,223.47,223.59,22541.0,215.48,215.5571,215.4125,215.5282,22541.0
2023-08-15 15:00:00,223.56,223.63,223.46,223.63,7736.0,215.4993,215.5667,215.4029,215.5667,7736.0
2023-08-15 15:10:00,223.68,223.77,223.6,223.74,7504.0,215.6149,215.7017,215.5378,215.6728,7504.0
2023-08-15 15:20:00,223.76,223.82,223.33,223.43,31035.0,215.692,215.7499,215.2776,215.3739,31035.0
2023-08-15 15:30:00,223.38,223.5,223.19,223.29,33550.0,215.3257,215.4414,215.1426,215.239,33550.0
2023-08-15 15:40:00,223.26,223.47,223.18,223.38,22727.0,215.2101,215.4125,215.133,215.3257,22727.0
2023-08-15 15:50:00,223.33,223.45,223.06,223.13,103508.0,215.2776,215.3932,215.0173,215.0848,103508.0
2023-08-16 09:30:00,222.71,223.01,222.32,222.58,21977.0,214.6799,214.9691,214.304,214.5546,21977.0
2023-08-16 09:40:00,222.87,223.13,222.55,222.99,8354.0,214.8341,215.0848,214.5257,214.9498,8354.0
2023-08-16 09:50:00,222.95,223.3,222.8,223.3,4656.0,214.9113,215.2486,214.7667,215.2486,4656.0
2023-08-16 10:00:00,223.26,223.26,222.81,222.91,13000.0,215.2101,215.2101,214.7763,214.8727,13000.0
2023-08-16 10:10:00,222.82,222.92,222.67,222.78,10274.0,214.7859,214.8823,214.6413,214.7474,10274.0
2023-08-16 10:20:00,222.85,223.1,222.66,223.0,5923.0,214.8149,215.0558,214.6317,214.9595,5923.0
2023-08-16 10:30:00,222.91,222.95,222.62,222.84,4612.0,214.8727,214.9113,214.5932,214.8052,4612.0
2023-08-16 10:40:00,222.92,223.01,222.74,222.85,5461.0,214.8823,214.9691,214.7088,214.8149,5461.0
2023-08-16 10:50:00,222.89,223.66,222.86,223.48,40765.0,214.8534,215.5957,214.8245,215.4221,40765.0
2023-08-16 11:00:00,223.45,223.88,223.44,223.61,11250.0,215.3932,215.8077,215.3836,215.5475,11250.0
2023-08-16 11:10:00,223.6,223.81,223.55,223.66,5647.0,215.5378,215.7402,215.4896,215.5957,5647.0
2023-08-16 11:20:00,223.62,223.85,223.57,223.85,4048.0,215.5571,215.7788,215.5089,215.7788,4048.0
2023-08-16 11:30:00,223.79,223.79,223.49,223.56,4378.0,215.721,215.721,215.4318,215.4993,4378.0
2023-08-16 11:40:00,223.44,223.78,223.33,223.78,6764.0,215.3836,215.7113,215.2776,215.7113,6764.0
2023-08-16 11:50:00,223.67,223.85,223.57,223.62,8571.0,215.6053,215.7788,215.5089,215.5571,8571.0
2023-08-16 12:00:00,223.61,223.84,223.39,223.5,9585.0,215.5475,215.7692,215.3354,215.4414,9585.0
2023-08-16 12:10:00,223.44,223.51,223.26,223.34,5913.0,215.3836,215.4511,215.2101,215.2872,5913.0
2023-08-16 12:20:00,223.34,223.53,223.24,223.5,6926.0,215.2872,215.4703,215.1908,215.4414,6926.0
2023-08-16 12:30:00,223.51,223.71,223.48,223.67,13100.0,215.4511,215.6439,215.4221,215.6053,13100.0
2023-08-16 12:40:00,223.71,223.72,223.45,223.45,7287.0,215.6439,215.6535,215.3932,215.3932,7287.0
2023-08-16 12:50:00,223.47,223.55,223.36,223.45,3209.0,215.4125,215.4896,215.3065,215.3932,3209.0
2023-08-16 13:00:00,223.47,223.48,223.25,223.25,5108.0,215.4125,215.4221,215.2004,215.2004,5108.0
2023-08-16 13:10:00,223.28,223.32,223.13,223.13,9031.0,215.2294,215.2679,215.0848,215.0848,9031.0
2023-08-16 13:20:00,223.14,223.14,222.89,222.96,8614.0,215.0944,215.0944,214.8534,214.9209,8614.0
2023-08-16 13:30:00,222.93,223.23,222.85,223.23,4522.0,214.892,215.1812,214.8149,215.1812,4522.0
2023-08-16 13:40:00,223.29,223.61,223.24,223.61,6488.0,215.239,215.5475,215.1908,215.5475,6488.0
2023-08-16 13:50:00,223.66,223.75,223.62,223.62,8638.0,215.5957,215.6824,215.5571,215.5571,8638.0
2023-08-16 14:00:00,223.59,223.59,223.28,223.33,5583.0,215.5282,215.5282,215.2294,215.2776,5583.0
2023-08-16 14:10:00,223.28,223.76,223.19,223.66,14081.0,215.2294,215.692,215.1426,215.5957,14081.0
2023-08-16 14:20:00,223.75,223.92,223.7,223.84,16063.0,215.6824,215.8463,215.6342,215.7692,16063.0
2023-08-16 14:30:00,223.88,223.98,223.74,223.82,7762.0,215.8077,215.9041,215.6728,215.7499,7762.0
2023-08-16 14:40:00,223.84,223.86,223.59,223.73,7093.0,215.7692,215.7884,215.5282,215.6631,7093.0
2023-08-16 14:50:00,223.63,223.77,223.62,223.68,5254.0,215.5667,215.7017,215.5571,215.6149,5254.0
2023-08-16 15:00:00,223.63,223.64,223.46,223.46,5774.0,215.5667,215.5764,215.4029,215.4029,5774.0
2023-08-16 15:10:00,223.53,223.56,223.23,223.29,10154.0,215.4703,215.4993,215.1812,215.239,10154.0
2023-08-16 15:20:00,223.31,223.41,223.04,223.28,13077.0,215.2583,215.3547,214.998,215.2294,13077.0
2023-08-16 15:30:00,223.21,223.73,223.2,223.45,21748.0,215.1619,215.6631,215.1522,215.3932,21748.0
2023-08-16 15:40:00,223.41,223.72,223.34,223.7,30450.0,215.3547,215.6535,215.2872,215.6342,30450.0
2023-08-16 15:50:00,223.66,223.96,223.49,223.62,60929.0,215.5957,215.8848,215.4318,215.5571,60929.0
2023-08-17 09:30:00,224.09,224.39,224.09,224.37,13074.0,216.0101,216.2993,216.0101,216.2801,13074.0
2023-08-17 09:40:00,224.26,224.26,223.82,223.9,3818.0,216.174,216.174,215.7499,215.827,3818.0
2023-08-17 09:50:00,223.98,224.71,223.94,224.53,5956.0,215.9041,216.6078,215.8656,216.4343,5956.0
2023-08-17 10:00:00,224.79,225.16,224.6,225.12,11677.0,216.6849,217.0416,216.5018,217.003,11677.0
2023-08-17 10:10:00,225.15,225.48,225.05,225.38,5817.0,217.0319,217.35,216.9355,217.2536,5817.0
2023-08-17 10:20:00,225.42,225.43,224.93,225.13,8431.0,217.2922,217.3018,216.8199,217.0127,8431.0
2023-08-17 10:30:00,225.08,225.08,224.81,224.81,4799.0,216.9645,216.9645,216.7042,216.7042,4799.0
2023-08-17 10:40:00,224.78,225.12,224.78,225.04,4704.0,216.6753,217.003,216.6753,216.9259,4704.0
2023-08-17 10:50:00,225.06,225.07,224.53,224.53,6165.0,216.9452,216.9548,216.4343,216.4343,6165.0
2023-08-17 11:00:00,224.57,224.64,224.4,224.45,5196.0,216.4728,216.5403,216.309,216.3572,5196.0
2023-08-17 11:10:00,224.43,224.49,224.25,224.26,6603.0,216.3379,216.3957,216.1644,216.174,6603.0
2023-08-17 11:20:00,224.26,224.28,223.9,224.08,3402.0,216.174,216.1933,215.827,216.0005,3402.0
2023-08-17 11:30:00,224.0,224.03,223.69,223.79,15288.0,215.9234,215.9523,215.6246,215.721,15288.0
2023-08-17 11:40:00,223.73,223.94,223.67,223.75,9074.0,215.6631,215.8656,215.6053,215.6824,9074.0
2023-08-17 11:50:00,223.75,223.85,223.57,223.67,40438.0,215.6824,215.7788,215.5089,215.6053,40438.0
2023-08-17 12:00:00,223.7,224.2,223.56,224.2,16902.0,215.6342,216.1162,215.4993,216.1162,16902.0
2023-08-17 12:10:00,224.13,224.13,223.77,223.8,10034.0,216.0487,216.0487,215.7017,215.7306,10034.0
2023-08-17 12:20:00,223.8,224.22,223.8,223.93,19775.0,215.7306,216.1355,215.7306,215.8559,19775.0
2023-08-17 12:30:00,223.97,224.0,223.8,223.81,11439.0,215.8945,215.9234,215.7306,215.7402,11439.0
2023-08-17 12:40:00,223.76,223.88,223.72,223.78,6265.0,215.692,215.8077,215.6535,215.7113,6265.0
2023-08-17 12:50:00,223.78,223.99,223.78,223.87,7546.0,215.7113,215.9138,215.7113,215.7981,7546.0
2023-08-17 13:00:00,223.87,223.87,223.58,223.62,7634.0,215.7981,215.7981,215.5185,215.5571,7634.0
2023-08-17 13:10:00,223.56,223.68,223.53,223.53,8637.0,215.4993,215.6149,215.4703,215.4703,8637.0
2023-08-17 13:20:00,223.55,223.55,223.26,223.41,3658.0,215.4896,215.4896,215.2101,215.3547,3658.0
2023-08-17 13:30:00,223.46,223.63,223.39,223.61,34461.0,215.4029,215.5667,215.3354,215.5475,34461.0
2023-08-17 13:40:00,223.66,223.74,223.36,223.37,8616.0,215.5957,215.6728,215.3065,215.3161,8616.0
2023-08-17 13:50:00,223.44,223.44,223.24,223.34,4794.0,215.3836,215.3836,215.1908,215.2872,4794.0
2023-08-17 14:00:00,223.26,223.32,223.13,223.2,8850.0,215.2101,215.2679,215.0848,215.1522,8850.0
2023-08-17 14:10:00,223.21,223.21,222.96,223.04,8809.0,215.1619,215.1619,214.9209,214.998,8809.0
2023-08-17 14:20:00,223.09,223.25,223.09,223.18,6736.0,215.0462,215.2004,215.0462,215.133,6736.0
2023-08-17 14:30:00,223.17,223.3,223.15,223.3,6662.0,215.1233,215.2486,215.104,215.2486,6662.0
2023-08-17 14:40:00,223.27,223.27,222.98,223.04,6131.0,215.2197,215.2197,214.9402,214.998,6131.0
2023-08-17 14:50:00,223.01,223.01,222.76,222.95,60639.0,214.9691,214.9691,214.7281,214.9113,60639.0
2023-08-17 15:00:00,222.93,222.93,222.59,222.82,9299.0,214.892,214.892,214.5642,214.7859,9299.0
2023-08-17 15:10:00,222.76,222.85,222.52,222.84,10056.0,214.7281,214.8149,214.4968,214.8052,10056.0
2023-08-17 15:20:00,222.8,223.03,222.76,222.97,10393.0,214.7667,214.9884,214.7281,214.9305,10393.0
2023-08-17 15:30:00,222.93,222.93,222.7,222.72,11248.0,214.892,214.892,214.6703,214.6895,11248.0
2023-08-17 15:40:00,222.77,223.06,222.7,222.83,18471.0,214.7377,215.0173,214.6703,214.7956,18471.0
2023-08-17 15:50:00,222.71,223.03,222.24,222.26,70908.0,214.6799,214.9884,214.2269,214.2461,70908.0
2023-08-18 09:30:00,221.75,223.37,221.22,223.16,60024.0,213.7545,215.3161,213.2436,215.1137,60024.0
2023-08-18 09:40:00,223.22,223.26,222.58,223.21,9815.0,215.1715,215.2101,214.5546,215.1619,9815.0
2023-08-18 09:50:00,223.22,223.41,223.11,223.4,3889.0,215.1715,215.3547,215.0655,215.345,3889.0
2023-08-18 10:00:00,223.49,223.87,223.48,223.79,8262.0,215.4318,215.7981,215.4221,215.721,8262.0
2023-08-18 10:10:00,223.81,223.81,223.42,223.61,9818.0,215.7402,215.7402,215.3643,215.5475,9818.0
2023-08-18 10:20:00,223.65,223.68,223.27,223.51,7287.0,215.586,215.6149,215.2197,215.4511,7287.0
2023-08-18 10:30:00,223.47,223.62,223.23,223.23,7506.0,215.4125,215.5571,215.1812,215.1812,7506.0
2023-08-18 10:40:00,223.31,224.21,223.26,224.13,10592.0,215.2583,216.1258,215.2101,216.0487,10592.0
2023-08-18 10:50:00,224.15,224.39,223.97,224.39,7970.0,216.068,216.2993,215.8945,216.2993,7970.0
2023-08-18 11:00:00,224.44,224.7,224.18,224.7,8806.0,216.3475,216.5982,216.0969,216.5982,8806.0
2023-08-18 11:10:00,224.77,224.91,224.6,224.75,8282.0,216.6656,216.8006,216.5018,216.6464,8282.0
2023-08-18 11:20:00,224.78,224.89,224.62,224.81,7700.0,216.6753,216.7813,216.521,216.7042,7700.0
2023-08-18 11:30:00,224.79,225.16,224.79,224.87,14011.0,216.6849,217.0416,216.6849,216.762,14011.0
2023-08-18 11:40:00,224.73,224.99,224.66,224.88,4920.0,216.6271,216.8777,216.5596,216.7717,4920.0
2023-08-18 11:50:00,224.88,224.95,224.66,224.66,7531.0,216.7717,216.8391,216.5596,216.5596,7531.0
2023-08-18 12:00:00,224.74,224.96,224.66,224.83,13570.0,216.6367,216.8488,216.5596,216.7235,13570.0
2023-08-18 12:10:00,224.86,224.87,224.29,224.39,13217.0,216.7524,216.762,216.2029,216.2993,13217.0
2023-08-18 12:20:00,224.4,224.52,224.24,224.39,11386.0,216.309,216.4246,216.1547,216.2993,11386.0
2023-08-18 12:30:00,224.32,224.64,224.29,224.62,4775.0,216.2319,216.5403,216.2029,216.521,4775.0
2023-08-18 12:40:00,224.59,224.75,224.53,224.69,5211.0,216.4921,216.6464,216.4343,216.5885,5211.0
2023-08-18 12:50:00,224.63,224.71,224.47,224.53,4783.0,216.5307,216.6078,216.3764,216.4343,4783.0
2023-08-18 13:00:00,224.53,224.54,224.2,224.2,4509.0,216.4343,216.4439,216.1162,216.1162,4509.0
2023-08-18 13:10:00,224.17,224.17,223.95,224.0,5989.0,216.0873,216.0873,215.8752,215.9234,5989.0
2023-08-18 13:20:00,224.09,224.19,223.98,224.12,9263.0,216.0101,216.1065,215.9041,216.0391,9263.0
2023-08-18 13:30:00,224.15,224.25,223.98,223.98,4569.0,216.068,216.1644,215.9041,215.9041,4569.0
2023-08-18 13:40:00,223.97,224.09,223.95,224.09,5048.0,215.8945,216.0101,215.8752,216.0101,5048.0
2023-08-18 13:50:00,224.04,224.04,223.72,223.84,11078.0,215.962,215.962,215.6535,215.7692,11078.0
2023-08-18 14:00:00,223.87,224.13,223.87,224.06,6634.0,215.7981,216.0487,215.7981,215.9812,6634.0
2023-08-18 14:10:00,224.02,224.16,223.94,224.04,6843.0,215.9427,216.0776,215.8656,215.962,6843.0
2023-08-18 14:20:00,223.99,224.21,223.95,224.17,8153.0,215.9138,216.1258,215.8752,216.0873,8153.0
2023-08-18 14:30:00,224.18,224.32,224.16,224.24,6642.0,216.0969,216.2319,216.0776,216.1547,6642.0
2023-08-18 14:40:00,224.34,224.34,223.96,223.96,7151.0,216.2511,216.2511,215.8848,215.8848,7151.0
2023-08-18 14:50:00,224.0,224.07,223.89,223.96,6661.0,215.9234,215.9909,215.8174,215.8848,6661.0
2023-08-18 15:00:00,223.95,223.97,223.77,223.91,7867.0,215.8752,215.8945,215.7017,215.8366,7867.0
2023-08-18 15:10:00,223.84,223.88,223.61,223.68,10532.0,215.7692,215.8077,215.5475,215.6149,10532.0
2023-08-18 15:20:00,223.72,224.02,223.7,224.02,18148.0,215.6535,215.9427,215.6342,215.9427,18148.0
2023-08-18 15:30:00,224.0,224.05,223.87,223.96,15327.0,215.9234,215.9716,215.7981,215.8848,15327.0
2023-08-18 15:40:00,224.0,224.64,223.98,224.55,22553.0,215.9234,216.5403,215.9041,216.4536,22553.0
2023-08-18 15:50:00,224.58,224.6,224.19,224.55,89534.0,216.4825,216.5018,216.1065,216.4536,89534.0
2023-08-21 09:30:00,223.83,224.18,223.45,224.03,15661.0,215.7595,216.0969,215.3932,215.9523,15661.0
2023-08-21 09:40:00,223.86,224.2,223.77,223.96,7921.0,215.7884,216.1162,215.7017,215.8848,7921.0
2023-08-21 09:50:00,223.78,224.18,223.75,224.18,5428.0,215.7113,216.0969,215.6824,216.0969,5428.0
2023-08-21 10:00:00,224.0,224.07,223.72,223.72,6309.0,215.9234,215.9909,215.6535,215.6535,6309.0
2023-08-21 10:10:00,223.76,224.11,223.76,224.11,10033.0,215.692,216.0294,215.692,216.0294,10033.0
2023-08-21 10:20:00,224.17,224.51,224.17,224.39,12682.0,216.0873,216.415,216.0873,216.2993,12682.0
2023-08-21 10:30:00,224.31,224.64,224.13,224.63,8145.0,216.2222,216.5403,216.0487,216.5307,8145.0
2023-08-21 10:40:00,224.67,224.75,224.37,224.45,5152.0,216.5692,216.6464,216.2801,216.3572,5152.0
2023-08-21 10:50:00,224.4,224.76,224.31,224.71,8118.0,216.309,216.656,216.2222,216.6078,8118.0
2023-08-21 11:00:00,224.7,224.7,224.58,224.68,4227.0,216.5982,216.5982,216.4825,216.5789,4227.0
2023-08-21 11:10:00,224.69,224.77,224.36,224.77,6642.0,216.5885,216.6656,216.2704,216.6656,6642.0
2023-08-21 11:20:00,224.8,224.82,224.29,224.29,6756.0,216.6945,216.7138,216.2029,216.2029,6756.0
2023-08-21 11:30:00,224.4,224.5,223.95,224.03,6653.0,216.309,216.4054,215.8752,215.9523,6653.0
2023-08-21 11:40:00,223.96,223.99,223.72,223.72,6642.0,215.8848,215.9138,215.6535,215.6535,6642.0
2023-08-21 11:50:00,223.68,223.68,223.52,223.64,5590.0,215.6149,215.6149,215.4607,215.5764,5590.0
2023-08-21 12:00:00,223.66,223.67,223.51,223.54,5421.0,215.5957,215.6053,215.4511,215.48,5421.0
2023-08-21 12:10:00,223.57,224.09,223.52,224.0,7628.0,215.5089,216.0101,215.4607,215.9234,7628.0
2023-08-21 12:20:00,224.01,224.29,223.87,224.22,7273.0,215.933,216.2029,215.7981,216.1355,7273.0
2023-08-21 12:30:00,224.2,224.27,223.79,223.79,3841.0,216.1162,216.1837,215.721,215.721,3841.0
2023-08-21 12:40:00,223.78,223.82,223.51,223.74,6233.0,215.7113,215.7499,215.4511,215.6728,6233.0
2023-08-21 12:50:00,223.76,224.2,223.68,223.87,13235.0,215.692,216.1162,215.6149,215.7981,13235.0
2023-08-21 13:00:00,223.87,223.98,223.75,223.93,8246.0,215.7981,215.9041,215.6824,215.8559,8246.0
2023-08-21 13:10:00,223.89,224.04,223.76,224.02,17991.0,215.8174,215.962,215.692,215.9427,17991.0
2023-08-21 13:20:00,224.04,224.23,224.04,224.15,7604.0,215.962,216.1451,215.962,216.068,7604.0
2023-08-21 13:30:00,224.15,224.15,223.7,223.76,5298.0,216.068,216.068,215.6342,215.692,5298.0
2023-08-21 13:40:00,223.75,223.91,223.75,223.89,4306.0,215.6824,215.8366,215.6824,215.8174,4306.0
2023-08-21 13:50:00,223.85,223.85,223.7,223.84,4343.0,215.7788,215.7788,215.6342,215.7692,4343.0
2023-08-21 14:00:00,223.89,223.95,223.75,223.92,3140.0,215.8174,215.8752,215.6824,215.8463,3140.0
2023-08-21 14:10:00,223.92,224.06,223.91,223.93,5689.0,215.8463,215.9812,215.8366,215.8559,5689.0
2023-08-21 14:20:00,223.98,224.03,223.8,223.91,5539.0,215.9041,215.9523,215.7306,215.8366,5539.0
2023-08-21 14:30:00,223.95,224.02,223.93,223.93,5656.0,215.8752,215.9427,215.8559,215.8559,5656.0
2023-08-21 14:40:00,223.96,224.13,223.94,224.06,3914.0,215.8848,216.0487,215.8656,215.9812,3914.0
2023-08-21 14:50:00,224.04,224.09,223.94,224.02,6039.0,215.962,216.0101,215.8656,215.9427,6039.0
2023-08-21 15:00:00,224.1,224.25,224.1,224.22,6567.0,216.0198,216.1644,216.0198,216.1355,6567.0
2023-08-21 15:10:00,224.21,224.26,224.15,224.18,8661.0,216.1258,216.174,216.068,216.0969,8661.0
2023-08-21 15:20:00,224.17,224.38,224.14,224.32,10222.0,216.0873,216.2897,216.0583,216.2319,10222.0
2023-08-21 15:30:00,224.35,224.43,224.26,224.27,13934.0,216.2608,216.3379,216.174,216.1837,13934.0
2023-08-21 15:40:00,224.29,224.52,224.23,224.34,25616.0,216.2029,216.4246,216.1451,216.2511,25616.0
2023-08-21 15:50:00,224.32,224.43,224.15,224.28,44301.0,216.2319,216.3379,216.068,216.1933,44301.0
2023-08-22 09:30:00,224.28,225.02,224.26,224.55,18406.0,216.1933,216.9066,216.174,216.4536,18406.0
2023-08-22 09:40:00,224.55,224.55,224.05,224.05,938.0,216.4536,216.4536,215.9716,215.9716,938.0
2023-08-22 09:50:00,224.06,224.45,224.05,224.41,1801.0,215.9812,216.3572,215.9716,216.3186,1801.0
2023-08-22 10:00:00,224.24,224.61,224.24,224.26,5754.0,216.1547,216.5114,216.1547,216.174,5754.0
2023-08-22 10:10:00,224.33,224.43,224.22,224.43,4759.0,216.2415,216.3379,216.1355,216.3379,4759.0
2023-08-22 10:20:00,224.43,224.64,224.37,224.37,4179.0,216.3379,216.5403,216.2801,216.2801,4179.0
2023-08-22 10:30:00,224.36,224.4,224.2,224.25,4575.0,216.2704,216.309,216.1162,216.1644,4575.0
2023-08-22 10:40:00,224.13,224.35,223.99,224.05,4913.0,216.0487,216.2608,215.9138,215.9716,4913.0
2023-08-22 10:50:00,224.05,224.13,223.8,223.97,7640.0,215.9716,216.0487,215.7306,215.8945,7640.0
2023-08-22 11:00:00,223.98,223.98,223.54,223.6,5082.0,215.9041,215.9041,215.48,215.5378,5082.0
2023-08-22 11:10:00,223.66,223.83,223.52,223.69,4903.0,215.5957,215.7595,215.4607,215.6246,4903.0
2023-08-22 11:20:00,223.49,223.86,223.49,223.72,8591.0,215.4318,215.7884,215.4318,215.6535,8591.0
2023-08-22 11:30:00,223.81,223.82,223.43,223.43,7959.0,215.7402,215.7499,215.3739,215.3739,7959.0
2023-08-22 11:40:00,223.42,223.42,223.18,223.22,3488.0,215.3643,215.3643,215.133,215.1715,3488.0
2023-08-22 11:50:00,223.17,223.39,223.17,223.33,4275.0,215.1233,215.3354,215.1233,215.2776,4275.0
2023-08-22 12:00:00,223.23,223.45,223.19,223.45,3451.0,215.1812,215.3932,215.1426,215.3932,3451.0
2023-08-22 12:10:00,223.41,223.41,223.17,223.33,5826.0,215.3547,215.3547,215.1233,215.2776,5826.0
2023-08-22 12:20:00,223.36,223.49,223.24,223.48,4461.0,215.3065,215.4318,215.1908,215.4221,4461.0
2023-08-22 12:30:00,223.48,223.55,223.33,223.42,3174.0,215.4221,215.4896,215.2776,215.3643,3174.0
2023-08-22 12:40:00,223.43,223.62,223.31,223.31,6091.0,215.3739,215.5571,215.2583,215.2583,6091.0
2023-08-22 12:50:00,223.39,223.55,223.27,223.29,6403.0,215.3354,215.4896,215.2197,215.239,6403.0
2023-08-22 13:00:00,223.26,223.4,223.1,223.4,20605.0,215.2101,215.345,215.0558,215.345,20605.0
2023-08-22 13:10:00,223.3,223.56,223.17,223.53,7362.0,215.2486,215.4993,215.1233,215.4703,7362.0
2023-08-22 13:20:00,223.65,223.73,223.54,223.62,3034.0,215.586,215.6631,215.48,215.5571,3034.0
2023-08-22 13:30:00,223.61,223.66,223.43,223.43,4808.0,215.5475,215.5957,215.3739,215.3739,4808.0
2023-08-22 13:40:00,223.41,223.56,223.41,223.52,5884.0,215.3547,215.4993,215.3547,215.4607,5884.0
2023-08-22 13:50:00,223.47,223.63,223.47,223.59,7122.0,215.4125,215.5667,215.4125,215.5282,7122.0
2023-08-22 14:00:00,223.59,223.72,223.54,223.66,5520.0,215.5282,215.6535,215.48,215.5957,5520.0
2023-08-22 14:10:00,223.64,223.65,223.45,223.53,11429.0,215.5764,215.586,215.3932,215.4703,11429.0
2023-08-22 14:20:00,223.49,223.71,223.47,223.68,8121.0,215.4318,215.6439,215.4125,215.6149,8121.0
2023-08-22 14:30:00,223.73,223.85,223.64,223.7,7918.0,215.6631,215.7788,215.5764,215.6342,7918.0
2023-08-22 14:40:00,223.72,223.72,223.47,223.61,18245.0,215.6535,215.6535,215.4125,215.5475,18245.0
2023-08-22 14:50:00,223.67,223.92,223.59,223.92,7337.0,215.6053,215.8463,215.5282,215.8463,7337.0
2023-08-22 15:00:00,223.87,224.03,223.78,224.02,8033.0,215.7981,215.9523,215.7113,215.9427,8033.0
2023-08-22 15:10:00,224.02,224.23,224.02,224.11,9697.0,215.9427,216.1451,215.9427,216.0294,9697.0
2023-08-22 15:20:00,224.14,224.24,224.04,224.15,15096.0,216.0583,216.1547,215.962,216.068,15096.0
2023-08-22 15:30:00,224.16,224.16,223.93,224.15,14122.0,216.0776,216.0776,215.8559,216.068,14122.0
2023-08-22 15:40:00,224.18,224.39,224.07,224.27,18011.0,216.0969,216.2993,215.9909,216.1837,18011.0
2023-08-22 15:50:00,224.22,224.42,224.16,224.32,50680.0,216.1355,216.3283,216.0776,216.2319,50680.0
2023-08-23 09:30:00,224.63,224.66,223.73,224.11,14714.0,216.5307,216.5596,215.6631,216.0294,14714.0
2023-08-23 09:40:00,224.61,224.61,224.1,224.25,4503.0,216.5114,216.5114,216.0198,216.1644,4503.0
2023-08-23 09:50:00,224.14,224.14,223.76,224.03,9770.0,216.0583,216.0583,215.692,215.9523,9770.0
2023-08-23 10:00:00,224.11,224.37,223.93,224.12,4535.0,216.0294,216.2801,215.8559,216.0391,4535.0
2023-08-23 10:10:00,224.05,224.17,223.57,223.61,5012.0,215.9716,216.0873,215.5089,215.5475,5012.0
2023-08-23 10:20:00,223.39,223.7,223.39,223.44,4007.0,215.3354,215.6342,215.3354,215.3836,4007.0
2023-08-23 10:30:00,223.59,223.71,223.47,223.48,2355.0,215.5282,215.6439,215.4125,215.4221,2355.0
2023-08-23 10:40:00,223.39,223.84,223.22,223.78,3436.0,215.3354,215.7692,215.1715,215.7113,3436.0
2023-08-23 10:50:00,223.77,223.88,223.69,223.78,4214.0,215.7017,215.8077,215.6246,215.7113,4214.0
2023-08-23 11:00:00,223.78,223.97,223.62,223.84,3898.0,215.7113,215.8945,215.5571,215.7692,3898.0
2023-08-23 11:10:00,223.88,224.09,223.78,223.86,2200.0,215.8077,216.0101,215.7113,215.7884,2200.0
2023-08-23 11:20:00,223.96,224.17,223.73,224.11,4315.0,215.8848,216.0873,215.6631,216.0294,4315.0
2023-08-23 11:30:00,224.23,224.37,224.03,224.03,3698.0,216.1451,216.2801,215.9523,215.9523,3698.0
2023-08-23 11:40:00,224.08,224.13,223.83,224.01,9864.0,216.0005,216.0487,215.7595,215.933,9864.0
2023-08-23 11:50:00,224.02,224.48,223.92,224.48,10745.0,215.9427,216.3861,215.8463,216.3861,10745.0
2023-08-23 12:00:00,224.37,224.55,224.37,224.46,2513.0,216.2801,216.4536,216.2801,216.3668,2513.0
2023-08-23 12:10:00,224.49,224.61,224.44,224.56,5870.0,216.3957,216.5114,216.3475,216.4632,5870.0
2023-08-23 12:20:00,224.61,224.67,224.53,224.64,5058.0,216.5114,216.5692,216.4343,216.5403,5058.0
2023-08-23 12:30:00,224.7,224.83,224.58,224.8,4255.0,216.5982,216.7235,216.4825,216.6945,4255.0
2023-08-23 12:40:00,224.72,224.91,224.71,224.86,3931.0,216.6174,216.8006,216.6078,216.7524,3931.0
2023-08-23 12:50:00,224.89,224.97,224.72,224.74,4908.0,216.7813,216.8584,216.6174,216.6367,4908.0
2023-08-23 13:00:00,224.73,225.0,224.71,224.91,4291.0,216.6271,216.8873,216.6078,216.8006,4291.0
2023-08-23 13:10:00,224.92,224.92,224.66,224.89,3073.0,216.8102,216.8102,216.5596,216.7813,3073.0
2023-08-23 13:20:00,224.93,224.99,224.91,224.97,3763.0,216.8199,216.8777,216.8006,216.8584,3763.0
2023-08-23 13:30:00,224.96,225.2,224.88,224.9,13687.0,216.8488,217.0801,216.7717,216.7909,13687.0
2023-08-23 13:40:00,224.9,224.97,224.76,224.77,7072.0,216.7909,216.8584,216.656,216.6656,7072.0
2023-08-23 13:50:00,224.78,224.78,224.37,224.4,11268.0,216.6753,216.6753,216.2801,216.309,11268.0
2023-08-23 14:00:00,224.38,224.68,224.38,224.68,4946.0,216.2897,216.5789,216.2897,216.5789,4946.0
2023-08-23 14:10:00,224.79,224.82,224.65,224.74,3433.0,216.6849,216.7138,216.55,216.6367,3433.0
2023-08-23 14:20:00,224.66,224.77,224.58,224.77,6852.0,216.5596,216.6656,216.4825,216.6656,6852.0
2023-08-23 14:30:00,224.67,224.71,224.35,224.46,3874.0,216.5692,216.6078,216.2608,216.3668,3874.0
2023-08-23 14:40:00,224.45,224.52,224.39,224.47,3893.0,216.3572,216.4246,216.2993,216.3764,3893.0
2023-08-23 14:50:00,224.48,224.5,224.34,224.45,6315.0,216.3861,216.4054,216.2511,216.3572,6315.0
2023-08-23 15:00:00,224.41,224.57,224.36,224.46,4394.0,216.3186,216.4728,216.2704,216.3668,4394.0
2023-08-23 15:10:00,224.5,224.61,224.41,224.43,6247.0,216.4054,216.5114,216.3186,216.3379,6247.0
2023-08-23 15:20:00,224.39,224.51,224.13,224.47,10713.0,216.2993,216.415,216.0487,216.3764,10713.0
2023-08-23 15:30:00,224.49,224.69,224.35,224.61,11227.0,216.3957,216.5885,216.2608,216.5114,11227.0
2023-08-23 15:40:00,224.65,224.75,224.5,224.53,26289.0,216.55,216.6464,216.4054,216.4343,26289.0
2023-08-23 15:50:00,224.56,224.92,224.42,224.91,63408.0,216.4632,216.8102,216.3283,216.8006,63408.0
2023-08-24 09:30:00,224.22,224.85,224.03,224.8,10387.0,216.1355,216.7427,215.9523,216.6945,10387.0
2023-08-24 09:40:00,224.81,225.07,224.53,225.07,5845.0,216.7042,216.9548,216.4343,216.9548,5845.0
2023-08-24 09:50:00,225.15,225.69,224.97,225.65,14162.0,217.0319,217.5525,216.8584,217.5139,14162.0
2023-08-24 10:00:00,225.72,225.78,225.3,225.3,5156.0,217.5814,217.6392,217.1765,217.1765,5156.0
2023-08-24 10:10:00,225.22,225.47,225.15,225.43,19709.0,217.0994,217.3404,217.0319,217.3018,19709.0
2023-08-24 10:20:00,225.35,225.72,225.3,225.7,3287.0,217.2247,217.5814,217.1765,217.5621,3287.0
2023-08-24 10:30:00,225.64,225.64,225.26,225.35,2686.0,217.5043,217.5043,217.138,217.2247,2686.0
2023-08-24 10:40:00,225.3,225.36,225.11,225.17,6328.0,217.1765,217.2344,216.9934,217.0512,6328.0
2023-08-24 10:50:00,225.09,225.26,224.93,225.0,3525.0,216.9741,217.138,216.8199,216.8873,3525.0
2023-08-24 11:00:00,224.87,225.02,224.73,224.93,4482.0,216.762,216.9066,216.6271,216.8199,4482.0
2023-08-24 11:10:00,224.91,225.08,224.86,224.95,3249.0,216.8006,216.9645,216.7524,216.8391,3249.0
2023-08-24 11:20:00,225.05,225.18,225.05,225.18,3373.0,216.9355,217.0608,216.9355,217.0608,3373.0
2023-08-24 11:30:00,225.26,225.27,224.81,224.81,2798.0,217.138,217.1476,216.7042,216.7042,2798.0
2023-08-24 11:40:00,224.89,224.93,224.71,224.72,3137.0,216.7813,216.8199,216.6078,216.6174,3137.0
2023-08-24 11:50:00,224.74,224.77,224.52,224.52,5137.0,216.6367,216.6656,216.4246,216.4246,5137.0
2023-08-24 12:00:00,224.49,224.75,224.45,224.75,3863.0,216.3957,216.6464,216.3572,216.6464,3863.0
2023-08-24 12:10:00,224.75,224.76,224.51,224.51,2828.0,216.6464,216.656,216.415,216.415,2828.0
2023-08-24 12:20:00,224.56,224.76,224.56,224.71,4213.0,216.4632,216.656,216.4632,216.6078,4213.0
2023-08-24 12:30:00,224.58,224.67,224.44,224.44,3402.0,216.4825,216.5692,216.3475,216.3475,3402.0
2023-08-24 12:40:00,224.46,224.6,224.38,224.38,2199.0,216.3668,216.5018,216.2897,216.2897,2199.0
2023-08-24 12:50:00,224.45,224.52,224.25,224.3,2663.0,216.3572,216.4246,216.1644,216.2126,2663.0
2023-08-24 13:00:00,224.33,224.35,224.0,224.22,4865.0,216.2415,216.2608,215.9234,216.1355,4865.0
2023-08-24 13:10:00,224.16,224.33,224.14,224.25,2919.0,216.0776,216.2415,216.0583,216.1644,2919.0
2023-08-24 13:20:00,224.22,224.27,224.1,224.15,3107.0,216.1355,216.1837,216.0198,216.068,3107.0
2023-08-24 13:30:00,224.16,224.4,224.15,224.4,8873.0,216.0776,216.309,216.068,216.309,8873.0
2023-08-24 13:40:00,224.41,224.47,224.36,224.38,3678.0,216.3186,216.3764,216.2704,216.2897,3678.0
2023-08-24 13:50:00,224.41,224.41,224.35,224.39,2939.0,216.3186,216.3186,216.2608,216.2993,2939.0
2023-08-24 14:00:00,224.43,224.48,224.18,224.29,8521.0,216.3379,216.3861,216.0969,216.2029,8521.0
2023-08-24 14:10:00,224.31,224.54,224.15,224.15,4230.0,216.2222,216.4439,216.068,216.068,4230.0
2023-08-24 14:20:00,224.2,224.32,224.08,224.12,9932.0,216.1162,216.2319,216.0005,216.0391,9932.0
2023-08-24 14:30:00,224.15,224.15,223.79,223.79,6184.0,216.068,216.068,215.721,215.721,6184.0
2023-08-24 14:40:00,223.83,224.07,223.72,223.91,5315.0,215.7595,215.9909,215.6535,215.8366,5315.0
2023-08-24 14:50:00,223.87,223.91,223.72,223.89,4248.0,215.7981,215.8366,215.6535,215.8174,4248.0
2023-08-24 15:00:00,223.83,224.21,223.83,224.21,19368.0,215.7595,216.1258,215.7595,216.1258,19368.0
2023-08-24 15:10:00,224.16,224.45,224.14,224.26,7418.0,216.0776,216.3572,216.0583,216.174,7418.0
2023-08-24 15:20:00,224.24,224.38,224.14,224.34,6476.0,216.1547,216.2897,216.0583,216.2511,6476.0
2023-08-24 15:30:00,224.33,224.4,224.22,224.25,9326.0,216.2415,216.309,216.1355,216.1644,9326.0
2023-08-24 15:40:00,224.25,224.39,224.15,224.17,17510.0,216.1644,216.2993,216.068,216.0873,17510.0
2023-08-24 15:50:00,224.12,224.41,223.88,223.88,57212.0,216.0391,216.3186,215.8077,215.8077,57212.0
2023-08-25 09:30:00,224.97,224.97,224.1,224.64,15126.0,216.8584,216.8584,216.0198,216.5403,15126.0
2023-08-25 09:40:00,224.52,224.52,223.88,223.99,7641.0,216.4246,216.4246,215.8077,215.9138,7641.0
2023-08-25 09:50:00,223.97,224.09,223.52,223.78,7201.0,215.8945,216.0101,215.4607,215.7113,7201.0
2023-08-25 10:00:00,223.86,224.13,223.27,223.38,6487.0,215.7884,216.0487,215.2197,215.3257,6487.0
2023-08-25 10:10:00,223.55,223.94,223.32,223.43,4537.0,215.4896,215.8656,215.2679,215.3739,4537.0
2023-08-25 10:20:00,223.3,223.3,222.71,222.77,4403.0,215.2486,215.2486,214.6799,214.7377,4403.0
2023-08-25 10:30:00,222.75,222.97,222.62,222.74,9312.0,214.7185,214.9305,214.5932,214.7088,9312.0
2023-08-25 10:40:00,222.63,222.68,222.15,222.37,8035.0,214.6028,214.651,214.1401,214.3522,8035.0
2023-08-25 10:50:00,222.38,222.46,221.92,222.44,15435.0,214.3618,214.4389,213.9184,214.4196,15435.0
2023-08-25 11:00:00,222.48,222.94,222.18,222.81,8645.0,214.4582,214.9016,214.169,214.7763,8645.0
2023-08-25 11:10:00,222.88,223.14,222.7,223.06,6374.0,214.8438,215.0944,214.6703,215.0173,6374.0
2023-08-25 11:20:00,222.95,223.43,222.78,223.43,6464.0,214.9113,215.3739,214.7474,215.3739,6464.0
2023-08-25 11:30:00,223.38,223.71,223.16,223.54,8276.0,215.3257,215.6439,215.1137,215.48,8276.0
2023-08-25 11:40:00,223.47,223.57,223.09,223.12,6877.0,215.4125,215.5089,215.0462,215.0751,6877.0
2023-08-25 11:50:00,223.13,223.18,222.84,223.17,4975.0,215.0848,215.133,214.8052,215.1233,4975.0
2023-08-25 12:00:00,223.08,223.54,223.08,223.45,2160.0,215.0366,215.48,215.0366,215.3932,2160.0
2023-08-25 12:10:00,223.47,223.47,223.02,223.2,7814.0,215.4125,215.4125,214.9787,215.1522,7814.0
2023-08-25 12:20:00,223.16,223.5,223.16,223.5,4143.0,215.1137,215.4414,215.1137,215.4414,4143.0
2023-08-25 12:30:00,223.69,223.96,223.64,223.9,2458.0,215.6246,215.8848,215.5764,215.827,2458.0
2023-08-25 12:40:00,223.9,223.96,223.59,223.59,5258.0,215.827,215.8848,215.5282,215.5282,5258.0
2023-08-25 12:50:00,223.69,223.84,223.48,223.58,5833.0,215.6246,215.7692,215.4221,215.5185,5833.0
2023-08-25 13:00:00,223.58,223.67,223.47,223.48,3557.0,215.5185,215.6053,215.4125,215.4221,3557.0
2023-08-25 13:10:00,223.42,223.76,223.32,223.63,3941.0,215.3643,215.692,215.2679,215.5667,3941.0
2023-08-25 13:20:00,223.62,223.62,223.2,223.21,6133.0,215.5571,215.5571,215.1522,215.1619,6133.0
2023-08-25 13:30:00,223.26,223.51,223.21,223.41,4962.0,215.2101,215.4511,215.1619,215.3547,4962.0
2023-08-25 13:40:00,223.34,223.41,223.13,223.37,4334.0,215.2872,215.3547,215.0848,215.3161,4334.0
2023-08-25 13:50:00,223.4,223.81,223.36,223.81,3287.0,215.345,215.7402,215.3065,215.7402,3287.0
2023-08-25 14:00:00,223.89,224.08,223.83,223.96,4215.0,215.8174,216.0005,215.7595,215.8848,4215.0
2023-08-25 14:10:00,223.89,223.89,223.58,223.66,4182.0,215.8174,215.8174,215.5185,215.5957,4182.0
2023-08-25 14:20:00,223.76,223.99,223.75,223.97,4167.0,215.692,215.9138,215.6824,215.8945,4167.0
2023-08-25 14:30:00,224.11,224.17,224.05,224.06,2965.0,216.0294,216.0873,215.9716,215.9812,2965.0
2023-08-25 14:40:00,224.05,224.13,223.78,223.96,3889.0,215.9716,216.0487,215.7113,215.8848,3889.0
2023-08-25 14:50:00,223.97,224.09,223.85,224.05,3218.0,215.8945,216.0101,215.7788,215.9716,3218.0
2023-08-25 15:00:00,224.15,224.27,224.02,224.09,5311.0,216.068,216.1837,215.9427,216.0101,5311.0
2023-08-25 15:10:00,224.16,224.22,223.98,224.05,4988.0,216.0776,216.1355,215.9041,215.9716,4988.0
2023-08-25 15:20:00,224.09,224.15,223.96,223.97,7591.0,216.0101,216.068,215.8848,215.8945,7591.0
2023-08-25 15:30:00,223.97,224.07,223.67,223.71,9480.0,215.8945,215.9909,215.6053,215.6439,9480.0
2023-08-25 15:40:00,223.69,223.77,223.49,223.5,14460.0,215.6246,215.7017,215.4318,215.4414,14460.0
2023-08-25 15:50:00,223.5,223.68,223.36,223.56,52853.0,215.4414,215.6149,215.3065,215.4993,52853.0
2023-08-28 09:30:00,223.62,224.24,223.34,224.23,21580.0,215.5571,216.1547,215.2872,216.1451,21580.0
2023-08-28 09:40:00,224.24,224.72,224.03,224.72,4081.0,216.1547,216.6174,215.9523,216.6174,4081.0
2023-08-28 09:50:00,224.74,225.02,224.65,224.82,6616.0,216.6367,216.9066,216.55,216.7138,6616.0
2023-08-28 10:00:00,224.81,225.04,224.57,224.91,24325.0,216.7042,216.9259,216.4728,216.8006,24325.0
2023-08-28 10:10:00,224.84,224.88,224.27,224.42,34459.0,216.7331,216.7717,216.1837,216.3283,34459.0
2023-08-28 10:20:00,224.49,224.55,224.13,224.18,2803.0,216.3957,216.4536,216.0487,216.0969,2803.0
2023-08-28 10:30:00,224.34,224.66,224.29,224.35,8400.0,216.2511,216.5596,216.2029,216.2608,8400.0
2023-08-28 10:40:00,224.53,224.8,224.5,224.64,6950.0,216.4343,216.6945,216.4054,216.5403,6950.0
2023-08-28 10:50:00,224.75,225.1,224.68,225.07,25529.0,216.6464,216.9837,216.5789,216.9548,25529.0
2023-08-28 11:00:00,225.07,225.13,224.92,224.96,8755.0,216.9548,217.0127,216.8102,216.8488,8755.0
2023-08-28 11:10:00,225.0,225.08,224.82,224.96,9599.0,216.8873,216.9645,216.7138,216.8488,9599.0
2023-08-28 11:20:00,224.89,225.3,224.89,225.3,4623.0,216.7813,217.1765,216.7813,217.1765,4623.0
2023-08-28 11:30:00,225.25,225.38,225.04,225.33,4323.0,217.1283,217.2536,216.9259,217.2054,4323.0
2023-08-28 11:40:00,225.35,225.35,224.94,225.12,3182.0,217.2247,217.2247,216.8295,217.003,3182.0
2023-08-28 11:50:00,225.04,225.07,224.95,225.0,3657.0,216.9259,216.9548,216.8391,216.8873,3657.0
2023-08-28 12:00:00,225.05,225.35,225.04,225.18,1780.0,216.9355,217.2247,216.9259,217.0608,1780.0
2023-08-28 12:10:00,225.26,225.27,224.95,225.0,4928.0,217.138,217.1476,216.8391,216.8873,4928.0
2023-08-28 12:20:00,225.0,225.1,224.94,225.0,12755.0,216.8873,216.9837,216.8295,216.8873,12755.0
2023-08-28 12:30:00,224.99,225.08,224.88,225.05,8970.0,216.8777,216.9645,216.7717,216.9355,8970.0
2023-08-28 12:40:00,225.0,225.14,224.92,225.0,10336.0,216.8873,217.0223,216.8102,216.8873,10336.0
2023-08-28 12:50:00,224.97,225.03,224.79,224.89,4957.0,216.8584,216.9163,216.6849,216.7813,4957.0
2023-08-28 13:00:00,224.98,225.1,224.83,224.88,11578.0,216.8681,216.9837,216.7235,216.7717,11578.0
2023-08-28 13:10:00,224.91,224.97,224.71,224.79,4492.0,216.8006,216.8584,216.6078,216.6849,4492.0
2023-08-28 13:20:00,224.79,224.98,224.72,224.97,8198.0,216.6849,216.8681,216.6174,216.8584,8198.0
2023-08-28 13:30:00,224.97,225.31,224.78,225.3,7747.0,216.8584,217.1862,216.6753,217.1765,7747.0
2023-08-28 13:40:00,225.32,225.32,224.98,224.98,6937.0,217.1958,217.1958,216.8681,216.8681,6937.0
2023-08-28 13:50:00,224.98,225.02,224.68,224.8,20993.0,216.8681,216.9066,216.5789,216.6945,20993.0
2023-08-28 14:00:00,224.76,224.76,224.51,224.56,4644.0,216.656,216.656,216.415,216.4632,4644.0
2023-08-28 14:10:00,224.43,224.68,224.35,224.62,3649.0,216.3379,216.5789,216.2608,216.521,3649.0
2023-08-28 14:20:00,224.63,224.66,224.56,224.61,2963.0,216.5307,216.5596,216.4632,216.5114,2963.0
2023-08-28 14:30:00,224.61,224.94,224.61,224.76,8397.0,216.5114,216.8295,216.5114,216.656,8397.0
2023-08-28 14:40:00,224.75,225.02,224.74,224.86,5843.0,216.6464,216.9066,216.6367,216.7524,5843.0
2023-08-28 14:50:00,224.9,224.9,224.75,224.8,7065.0,216.7909,216.7909,216.6464,216.6945,7065.0
2023-08-28 15:00:00,224.8,225.0,224.77,224.94,19330.0,216.6945,216.8873,216.6656,216.8295,19330.0
2023-08-28 15:10:00,224.98,225.02,224.92,224.97,7792.0,216.8681,216.9066,216.8102,216.8584,7792.0
2023-08-28 15:20:00,224.99,225.04,224.8,224.92,12968.0,216.8777,216.9259,216.6945,216.8102,12968.0
2023-08-28 15:30:00,224.91,225.08,224.88,224.9,8381.0,216.8006,216.9645,216.7717,216.7909,8381.0
2023-08-28 15:40:00,224.88,225.45,224.81,225.21,17695.0,216.7717,217.3211,216.7042,217.0898,17695.0
2023-08-28 15:50:00,225.23,225.6,225.23,225.37,59930.0,217.109,217.4657,217.109,217.244,59930.0
2023-08-29 09:30:00,225.44,225.5,225.0,225.5,12220.0,217.3115,217.3693,216.8873,217.3693,12220.0
2023-08-29 09:40:00,225.72,225.83,225.39,225.44,4286.0,217.5814,217.6874,217.2633,217.3115,4286.0
2023-08-29 09:50:00,225.6,225.63,225.28,225.42,2768.0,217.4657,217.4946,217.1572,217.2922,2768.0
2023-08-29 10:00:00,225.56,225.65,225.19,225.27,7551.0,217.4271,217.5139,217.0705,217.1476,7551.0
2023-08-29 10:10:00,225.26,225.59,224.76,225.51,31778.0,217.138,217.4561,216.656,217.3789,31778.0
2023-08-29 10:20:00,225.54,225.54,224.9,224.9,4480.0,217.4079,217.4079,216.7909,216.7909,4480.0
2023-08-29 10:30:00,224.94,225.04,224.5,224.71,14661.0,216.8295,216.9259,216.4054,216.6078,14661.0
2023-08-29 10:40:00,224.67,224.67,224.11,224.28,34073.0,216.5692,216.5692,216.0294,216.1933,34073.0
2023-08-29 10:50:00,224.36,224.53,223.95,224.1,11594.0,216.2704,216.4343,215.8752,216.0198,11594.0
2023-08-29 11:00:00,224.28,224.64,224.24,224.43,8522.0,216.1933,216.5403,216.1547,216.3379,8522.0
2023-08-29 11:10:00,224.43,224.7,224.15,224.67,8372.0,216.3379,216.5982,216.068,216.5692,8372.0
2023-08-29 11:20:00,224.86,225.22,224.77,225.09,3571.0,216.7524,217.0994,216.6656,216.9741,3571.0
2023-08-29 11:30:00,225.19,225.48,224.59,225.48,24313.0,217.0705,217.35,216.4921,217.35,24313.0
2023-08-29 11:40:00,225.45,225.74,225.32,225.33,3679.0,217.3211,217.6007,217.1958,217.2054,3679.0
2023-08-29 11:50:00,225.33,225.44,225.18,225.44,4833.0,217.2054,217.3115,217.0608,217.3115,4833.0
2023-08-29 12:00:00,225.44,225.62,225.31,225.46,9408.0,217.3115,217.485,217.1862,217.3308,9408.0
2023-08-29 12:10:00,225.5,225.85,225.44,225.81,8670.0,217.3693,217.7067,217.3115,217.6681,8670.0
2023-08-29 12:20:00,225.84,225.86,225.56,225.58,3824.0,217.6971,217.7163,217.4271,217.4464,3824.0
2023-08-29 12:30:00,225.63,225.71,225.48,225.5,5705.0,217.4946,217.5717,217.35,217.3693,5705.0
2023-08-29 12:40:00,225.46,225.59,225.31,225.31,3375.0,217.3308,217.4561,217.1862,217.1862,3375.0
2023-08-29 12:50:00,225.25,225.71,225.16,225.71,8540.0,217.1283,217.5717,217.0416,217.5717,8540.0
2023-08-29 13:00:00,225.71,225.82,225.63,225.74,4645.0,217.5717,217.6778,217.4946,217.6007,4645.0
2023-08-29 13:10:00,225.68,225.92,225.54,225.74,9871.0,217.5428,217.7742,217.4079,217.6007,9871.0
2023-08-29 13:20:00,225.66,225.83,225.5,225.64,3065.0,217.5235,217.6874,217.3693,217.5043,3065.0
2023-08-29 13:30:00,225.73,225.79,225.49,225.59,5640.0,217.591,217.6489,217.3597,217.4561,5640.0
2023-08-29 13:40:00,225.58,225.79,225.48,225.48,5336.0,217.4464,217.6489,217.35,217.35,5336.0
2023-08-29 13:50:00,225.43,225.58,225.25,225.36,15841.0,217.3018,217.4464,217.1283,217.2344,15841.0
2023-08-29 14:00:00,225.36,225.48,225.25,225.27,9889.0,217.2344,217.35,217.1283,217.1476,9889.0
2023-08-29 14:10:00,225.27,225.29,225.08,225.26,15613.0,217.1476,217.1669,216.9645,217.138,15613.0
2023-08-29 14:20:00,225.28,225.35,224.98,225.02,4557.0,217.1572,217.2247,216.8681,216.9066,4557.0
2023-08-29 14:30:00,225.0,225.27,225.0,225.08,2441.0,216.8873,217.1476,216.8873,216.9645,2441.0
2023-08-29 14:40:00,225.09,225.31,225.09,225.21,3477.0,216.9741,217.1862,216.9741,217.0898,3477.0
2023-08-29 14:50:00,225.21,225.22,224.91,225.14,13133.0,217.0898,217.0994,216.8006,217.0223,13133.0
2023-08-29 15:00:00,225.09,225.53,225.06,225.07,18232.0,216.9741,217.3982,216.9452,216.9548,18232.0
2023-08-29 15:10:00,225.07,225.31,225.07,225.23,8732.0,216.9548,217.1862,216.9548,217.109,8732.0
2023-08-29 15:20:00,225.22,225.4,225.21,225.36,4640.0,217.0994,217.2729,217.0898,217.2344,4640.0
2023-08-29 15:30:00,225.42,225.86,225.39,225.78,11141.0,217.2922,217.7163,217.2633,217.6392,11141.0
2023-08-29 15:40:00,225.82,226.18,225.82,226.0,25692.0,217.6778,218.0248,217.6778,217.8513,25692.0
2023-08-29 15:50:00,226.02,226.21,225.94,226.17,69670.0,217.8706,218.0537,217.7934,218.0152,69670.0
2023-08-30 09:30:00,226.73,227.2,226.0,226.99,16078.0,218.555,219.008,217.8513,218.8056,16078.0
2023-08-30 09:40:00,227.09,228.0,226.92,227.91,8973.0,218.902,219.7792,218.7381,219.6924,8973.0
2023-08-30 09:50:00,228.0,228.5,227.92,228.5,9987.0,219.7792,220.2611,219.7021,220.2611,9987.0
2023-08-30 10:00:00,228.43,228.58,227.96,228.17,7113.0,220.1937,220.3383,219.7406,219.943,7113.0
2023-08-30 10:10:00,228.1,228.3,227.86,227.95,9486.0,219.8756,220.0684,219.6442,219.731,9486.0
2023-08-30 10:20:00,227.95,228.11,227.15,227.35,5015.0,219.731,219.8852,218.9598,219.1526,5015.0
2023-08-30 10:30:00,227.32,227.5,227.09,227.13,3869.0,219.1237,219.2972,218.902,218.9405,3869.0
2023-08-30 10:40:00,227.26,227.48,227.26,227.4,6725.0,219.0659,219.2779,219.0659,219.2008,6725.0
2023-08-30 10:50:00,227.34,227.5,227.13,227.47,11609.0,219.143,219.2972,218.9405,219.2683,11609.0
2023-08-30 11:00:00,227.53,227.53,227.15,227.15,3443.0,219.3261,219.3261,218.9598,218.9598,3443.0
2023-08-30 11:10:00,227.16,227.33,227.12,227.13,3542.0,218.9695,219.1333,218.9309,218.9405,3542.0
2023-08-30 11:20:00,227.08,227.46,227.0,227.45,9426.0,218.8923,219.2586,218.8152,219.249,9426.0
2023-08-30 11:30:00,227.43,227.47,227.12,227.39,8047.0,219.2297,219.2683,218.9309,219.1912,8047.0
2023-08-30 11:40:00,227.37,227.67,227.37,227.4,5882.0,219.1719,219.4611,219.1719,219.2008,5882.0
2023-08-30 11:50:00,227.38,227.46,227.25,227.31,11168.0,219.1815,219.2586,219.0562,219.114,11168.0
2023-08-30 12:00:00,227.32,227.34,227.2,227.3,9958.0,219.1237,219.143,219.008,219.1044,9958.0
2023-08-30 12:10:00,227.31,227.44,227.22,227.28,4777.0,219.114,219.2394,219.0273,219.0851,4777.0
2023-08-30 12:20:00,227.29,227.47,227.2,227.29,4596.0,219.0948,219.2683,219.008,219.0948,4596.0
2023-08-30 12:30:00,227.33,227.43,227.27,227.34,4213.0,219.1333,219.2297,219.0755,219.143,4213.0
2023-08-30 12:40:00,227.36,227.43,227.27,227.28,4715.0,219.1622,219.2297,219.0755,219.0851,4715.0
2023-08-30 12:50:00,227.36,227.49,227.24,227.49,3987.0,219.1622,219.2876,219.0466,219.2876,3987.0
2023-08-30 13:00:00,227.43,227.43,227.25,227.26,3615.0,219.2297,219.2297,219.0562,219.0659,3615.0
2023-08-30 13:10:00,227.21,227.21,226.91,226.99,7529.0,219.0177,219.0177,218.7285,218.8056,7529.0
2023-08-30 13:20:00,227.07,227.19,227.05,227.08,3825.0,218.8827,218.9984,218.8634,218.8923,3825.0
2023-08-30 13:30:00,227.1,227.18,227.06,227.1,3777.0,218.9116,218.9887,218.8731,218.9116,3777.0
2023-08-30 13:40:00,227.14,227.17,226.83,226.89,6769.0,218.9502,218.9791,218.6514,218.7092,6769.0
2023-08-30 13:50:00,226.84,227.05,226.75,227.05,5119.0,218.661,218.8634,218.5742,218.8634,5119.0
2023-08-30 14:00:00,227.12,227.12,226.86,226.98,2158.0,218.9309,218.9309,218.6803,218.7959,2158.0
2023-08-30 14:10:00,227.07,227.21,227.0,227.08,3471.0,218.8827,219.0177,218.8152,218.8923,3471.0
2023-08-30 14:20:00,227.03,227.18,226.93,227.18,4248.0,218.8441,218.9887,218.7477,218.9887,4248.0
2023-08-30 14:30:00,227.22,227.22,226.93,227.01,4081.0,219.0273,219.0273,218.7477,218.8249,4081.0
2023-08-30 14:40:00,227.02,227.14,226.96,227.11,2752.0,218.8345,218.9502,218.7767,218.9213,2752.0
2023-08-30 14:50:00,227.16,227.19,226.97,227.03,6004.0,218.9695,218.9984,218.7863,218.8441,6004.0
2023-08-30 15:00:00,227.04,227.05,226.89,226.95,6530.0,218.8538,218.8634,218.7092,218.767,6530.0
2023-08-30 15:10:00,227.01,227.09,226.76,226.77,4189.0,218.8249,218.902,218.5839,218.5935,4189.0
2023-08-30 15:20:00,226.82,226.82,226.59,226.71,5200.0,218.6417,218.6417,218.42,218.5357,5200.0
2023-08-30 15:30:00,226.71,226.73,226.57,226.57,6744.0,218.5357,218.555,218.4007,218.4007,6744.0
2023-08-30 15:40:00,226.53,227.03,226.49,226.96,12794.0,218.3622,218.8441,218.3236,218.7767,12794.0
2023-08-30 15:50:00,226.99,227.36,226.92,227.19,58996.0,218.8056,219.1622,218.7381,218.9984,58996.0
2023-08-31 09:30:00,227.77,227.91,227.15,227.37,9160.0,219.5575,219.6924,218.9598,219.1719,9160.0
2023-08-31 09:40:00,227.43,228.08,227.2,228.01,5519.0,219.2297,219.8563,219.008,219.7888,5519.0
2023-08-31 09:50:00,227.91,228.37,227.89,228.08,5774.0,219.6924,220.1358,219.6731,219.8563,5774.0
2023-08-31 10:00:00,227.98,228.0,227.77,227.82,4562.0,219.7599,219.7792,219.5575,219.6057,4562.0
2023-08-31 10:10:00,227.77,227.97,227.67,227.95,3937.0,219.5575,219.7503,219.4611,219.731,3937.0
2023-08-31 10:20:00,227.91,228.0,227.63,227.66,6387.0,219.6924,219.7792,219.4225,219.4514,6387.0
2023-08-31 10:30:00,227.66,227.94,227.61,227.77,5495.0,219.4514,219.7213,219.4032,219.5575,5495.0
2023-08-31 10:40:00,227.86,227.86,227.66,227.75,3396.0,219.6442,219.6442,219.4514,219.5382,3396.0
2023-08-31 10:50:00,227.76,228.1,227.75,228.1,12951.0,219.5478,219.8756,219.5382,219.8756,12951.0
2023-08-31 11:00:00,228.1,228.18,227.67,227.68,5201.0,219.8756,219.9527,219.4611,219.4707,5201.0
2023-08-31 11:10:00,227.67,227.92,227.67,227.86,2348.0,219.4611,219.7021,219.4611,219.6442,2348.0
2023-08-31 11:20:00,227.87,227.92,227.53,227.92,5268.0,219.6539,219.7021,219.3261,219.7021,5268.0
2023-08-31 11:30:00,227.86,227.86,227.46,227.68,3013.0,219.6442,219.6442,219.2586,219.4707,3013.0
2023-08-31 11:40:00,227.7,227.87,227.43,227.56,6026.0,219.49,219.6539,219.2297,219.355,6026.0
2023-08-31 11:50:00,227.57,227.71,227.48,227.69,4145.0,219.3647,219.4996,219.2779,219.4803,4145.0
2023-08-31 12:00:00,227.71,227.71,227.35,227.55,7320.0,219.4996,219.4996,219.1526,219.3454,7320.0
2023-08-31 12:10:00,227.56,227.63,227.35,227.52,7334.0,219.355,219.4225,219.1526,219.3165,7334.0
2023-08-31 12:20:00,227.55,227.55,227.33,227.33,1975.0,219.3454,219.3454,219.1333,219.1333,1975.0
2023-08-31 12:30:00,227.38,227.38,227.18,227.21,3196.0,219.1815,219.1815,218.9887,219.0177,3196.0
2023-08-31 12:40:00,227.17,227.24,227.01,227.14,3241.0,218.9791,219.0466,218.8249,218.9502,3241.0
2023-08-31 12:50:00,227.23,227.27,227.08,227.16,3305.0,219.0369,219.0755,218.8923,218.9695,3305.0
2023-08-31 13:00:00,227.17,227.24,227.01,227.2,2757.0,218.9791,219.0466,218.8249,219.008,2757.0
2023-08-31 13:10:00,227.28,227.52,227.28,227.4,2965.0,219.0851,219.3165,219.0851,219.2008,2965.0
2023-08-31 13:20:00,227.44,227.48,227.3,227.41,2749.0,219.2394,219.2779,219.1044,219.2104,2749.0
2023-08-31 13:30:00,227.37,227.37,227.14,227.16,6459.0,219.1719,219.1719,218.9502,218.9695,6459.0
2023-08-31 13:40:00,227.14,227.28,227.08,227.08,4872.0,218.9502,219.0851,218.8923,218.8923,4872.0
2023-08-31 13:50:00,227.17,227.23,227.04,227.08,6476.0,218.9791,219.0369,218.8538,218.8923,6476.0
2023-08-31 14:00:00,227.15,227.27,227.05,227.25,6223.0,218.9598,219.0755,218.8634,219.0562,6223.0
2023-08-31 14:10:00,227.29,227.62,227.28,227.53,10040.0,219.0948,219.4129,219.0851,219.3261,10040.0
2023-08-31 14:20:00,227.53,227.7,227.48,227.59,12127.0,219.3261,219.49,219.2779,219.384,12127.0
2023-08-31 14:30:00,227.54,227.6,227.12,227.12,3979.0,219.3358,219.3936,218.9309,218.9309,3979.0
2023-08-31 14:40:00,227.21,227.22,226.67,226.68,6843.0,219.0177,219.0273,218.4971,218.5068,6843.0
2023-08-31 14:50:00,226.68,226.76,226.47,226.5,8117.0,218.5068,218.5839,218.3043,218.3333,8117.0
2023-08-31 15:00:00,226.43,226.73,226.43,226.66,7521.0,218.2658,218.555,218.2658,218.4875,7521.0
2023-08-31 15:10:00,226.64,226.81,226.57,226.8,4541.0,218.4682,218.6321,218.4007,218.6224,4541.0
2023-08-31 15:20:00,226.85,226.89,226.54,226.54,7372.0,218.6706,218.7092,218.3718,218.3718,7372.0
2023-08-31 15:30:00,226.53,226.76,226.51,226.74,10320.0,218.3622,218.5839,218.3429,218.5646,10320.0
2023-08-31 15:40:00,226.78,227.13,226.71,227.06,21757.0,218.6032,218.9405,218.5357,218.8731,21757.0
2023-08-31 15:50:00,227.12,227.19,226.59,226.63,97251.0,218.9309,218.9984,218.42,218.4586,97251.0
2023-09-01 09:30:00,227.85,227.95,226.76,227.17,23306.0,219.6346,219.731,218.5839,218.9791,23306.0
2023-09-01 09:40:00,227.17,227.17,226.53,226.71,11194.0,218.9791,218.9791,218.3622,218.5357,11194.0
2023-09-01 09:50:00,226.71,226.86,226.42,226.79,5280.0,218.5357,218.6803,218.2561,218.6128,5280.0
2023-09-01 10:00:00,226.74,226.93,226.6,226.66,2004.0,218.5646,218.7477,218.4296,218.4875,2004.0
2023-09-01 10:10:00,226.9,226.91,226.59,226.9,3692.0,218.7188,218.7285,218.42,218.7188,3692.0
2023-09-01 10:20:00,226.91,227.03,226.7,226.92,5439.0,218.7285,218.8441,218.526,218.7381,5439.0
2023-09-01 10:30:00,226.91,227.02,226.69,226.69,972.0,218.7285,218.8345,218.5164,218.5164,972.0
2023-09-01 10:40:00,226.65,226.77,226.5,226.58,3401.0,218.4778,218.5935,218.3333,218.4104,3401.0
2023-09-01 10:50:00,226.64,226.64,226.31,226.62,4531.0,218.4682,218.4682,218.1501,218.4489,4531.0
2023-09-01 11:00:00,226.85,226.85,226.42,226.42,1342.0,218.6706,218.6706,218.2561,218.2561,1342.0
2023-09-01 11:10:00,226.42,226.49,226.27,226.37,3697.0,218.2561,218.3236,218.1115,218.2079,3697.0
2023-09-01 11:20:00,226.32,226.32,226.01,226.04,4373.0,218.1597,218.1597,217.8609,217.8898,4373.0
2023-09-01 11:30:00,226.12,226.16,225.84,226.16,7115.0,217.967,218.0055,217.6971,218.0055,7115.0
2023-09-01 11:40:00,226.16,226.44,226.05,226.06,8140.0,218.0055,218.2754,217.8995,217.9091,8140.0
2023-09-01 11:50:00,225.97,226.19,225.88,225.92,5096.0,217.8224,218.0344,217.7356,217.7742,5096.0
2023-09-01 12:00:00,225.96,226.09,225.74,226.09,3922.0,217.8127,217.938,217.6007,217.938,3922.0
2023-09-01 12:10:00,226.09,226.13,225.83,225.85,4605.0,217.938,217.9766,217.6874,217.7067,4605.0
2023-09-01 12:20:00,225.84,225.99,225.83,225.94,2727.0,217.6971,217.8416,217.6874,217.7934,2727.0
2023-09-01 12:30:00,225.99,226.18,225.92,226.08,3778.0,217.8416,218.0248,217.7742,217.9284,3778.0
2023-09-01 12:40:00,225.87,226.1,225.87,226.09,2942.0,217.726,217.9477,217.726,217.938,2942.0
2023-09-01 12:50:00,226.08,226.19,226.05,226.06,1825.0,217.9284,218.0344,217.8995,217.9091,1825.0
2023-09-01 13:00:00,226.1,226.18,226.03,226.03,1827.0,217.9477,218.0248,217.8802,217.8802,1827.0
2023-09-01 13:10:00,226.13,226.23,225.98,225.98,3297.0,217.9766,218.073,217.832,217.832,3297.0
2023-09-01 13:20:00,226.07,226.11,225.99,226.0,2342.0,217.9188,217.9573,217.8416,217.8513,2342.0
2023-09-01 13:30:00,225.98,226.04,225.82,225.98,4876.0,217.832,217.8898,217.6778,217.832,4876.0
2023-09-01 13:40:00,225.95,225.96,225.78,225.8,2989.0,217.8031,217.8127,217.6392,217.6585,2989.0
2023-09-01 13:50:00,225.81,225.9,225.63,225.78,6019.0,217.6681,217.7549,217.4946,217.6392,6019.0
2023-09-01 14:00:00,225.79,225.8,225.67,225.73,4143.0,217.6489,217.6585,217.5332,217.591,4143.0
2023-09-01 14:10:00,225.78,226.11,225.78,226.03,5217.0,217.6392,217.9573,217.6392,217.8802,5217.0
2023-09-01 14:20:00,226.02,226.04,225.73,225.9,4797.0,217.8706,217.8898,217.591,217.7549,4797.0
2023-09-01 14:30:00,225.86,225.86,225.68,225.68,3068.0,217.7163,217.7163,217.5428,217.5428,3068.0
2023-09-01 14:40:00,225.77,226.05,225.76,225.9,4745.0,217.6296,217.8995,217.6199,217.7549,4745.0
2023-09-01 14:50:00,225.88,226.03,225.85,225.98,3916.0,217.7356,217.8802,217.7067,217.832,3916.0
2023-09-01 15:00:00,225.94,226.08,225.91,226.05,2757.0,217.7934,217.9284,217.7645,217.8995,2757.0
2023-09-01 15:10:00,225.97,226.12,225.95,226.11,3729.0,217.8224,217.967,217.8031,217.9573,3729.0
2023-09-01 15:20:00,226.08,226.24,226.08,226.24,2912.0,217.9284,218.0826,217.9284,218.0826,2912.0
2023-09-01 15:30:00,226.2,226.43,226.17,226.26,4442.0,218.0441,218.2658,218.0152,218.1019,4442.0
2023-09-01 15:40:00,226.3,226.31,226.0,226.06,9443.0,218.1405,218.1501,217.8513,217.9091,9443.0
2023-09-01 15:50:00,226.04,226.43,225.99,226.31,42984.0,217.8898,218.2658,217.8416,218.1501,42984.0
2023-09-05 09:30:00,226.56,226.56,224.84,224.84,16020.0,218.3911,218.3911,216.7331,216.7331,16020.0
2023-09-05 09:40:00,225.02,225.09,224.35,224.35,5068.0,216.9066,216.9741,216.2608,216.2608,5068.0
2023-09-05 09:50:00,224.29,225.2,224.24,225.14,6860.0,216.2029,217.0801,216.1547,217.0223,6860.0
2023-09-05 10:00:00,224.99,225.09,224.33,224.33,4934.0,216.8777,216.9741,216.2415,216.2415,4934.0
2023-09-05 10:10:00,224.34,224.39,223.88,223.88,9065.0,216.2511,216.2993,215.8077,215.8077,9065.0
2023-09-05 10:20:00,223.92,224.14,223.86,223.93,3137.0,215.8463,216.0583,215.7884,215.8559,3137.0
2023-09-05 10:30:00,223.9,223.9,223.47,223.67,5130.0,215.827,215.827,215.4125,215.6053,5130.0
2023-09-05 10:40:00,223.76,224.16,223.76,224.16,4715.0,215.692,216.0776,215.692,216.0776,4715.0
2023-09-05 10:50:00,224.16,224.27,224.02,224.02,9983.0,216.0776,216.1837,215.9427,215.9427,9983.0
2023-09-05 11:00:00,224.06,224.32,224.0,224.23,8442.0,215.9812,216.2319,215.9234,216.1451,8442.0
2023-09-05 11:10:00,224.33,224.41,224.13,224.21,3283.0,216.2415,216.3186,216.0487,216.1258,3283.0
2023-09-05 11:20:00,224.21,224.21,223.6,223.75,8699.0,216.1258,216.1258,215.5378,215.6824,8699.0
2023-09-05 11:30:00,223.83,224.13,223.68,224.08,4510.0,215.7595,216.0487,215.6149,216.0005,4510.0
2023-09-05 11:40:00,224.07,224.26,224.0,224.26,5464.0,215.9909,216.174,215.9234,216.174,5464.0
2023-09-05 11:50:00,224.24,224.46,224.2,224.29,6766.0,216.1547,216.3668,216.1162,216.2029,6766.0
2023-09-05 12:00:00,224.26,224.33,223.98,223.98,6158.0,216.174,216.2415,215.9041,215.9041,6158.0
2023-09-05 12:10:00,224.0,224.06,223.65,223.85,3945.0,215.9234,215.9812,215.586,215.7788,3945.0
2023-09-05 12:20:00,223.8,223.92,223.66,223.86,8435.0,215.7306,215.8463,215.5957,215.7884,8435.0
2023-09-05 12:30:00,223.82,223.98,223.79,223.93,6169.0,215.7499,215.9041,215.721,215.8559,6169.0
2023-09-05 12:40:00,223.92,223.97,223.77,223.77,2415.0,215.8463,215.8945,215.7017,215.7017,2415.0
2023-09-05 12:50:00,223.8,223.96,223.74,223.82,4984.0,215.7306,215.8848,215.6728,215.7499,4984.0
2023-09-05 13:00:00,223.79,223.82,223.69,223.69,2366.0,215.721,215.7499,215.6246,215.6246,2366.0
2023-09-05 13:10:00,223.7,223.75,223.57,223.62,4582.0,215.6342,215.6824,215.5089,215.5571,4582.0
2023-09-05 13:20:00,223.68,223.76,223.65,223.7,5425.0,215.6149,215.692,215.586,215.6342,5425.0
2023-09-05 13:30:00,223.67,223.92,223.67,223.8,3778.0,215.6053,215.8463,215.6053,215.7306,3778.0
2023-09-05 13:40:00,223.84,223.86,223.29,223.44,13564.0,215.7692,215.7884,215.239,215.3836,13564.0
2023-09-05 13:50:00,223.38,223.61,223.33,223.61,6166.0,215.3257,215.5475,215.2776,215.5475,6166.0
2023-09-05 14:00:00,223.62,223.66,223.39,223.39,4604.0,215.5571,215.5957,215.3354,215.3354,4604.0
2023-09-05 14:10:00,223.41,223.83,223.41,223.83,6150.0,215.3547,215.7595,215.3547,215.7595,6150.0
2023-09-05 14:20:00,223.84,223.93,223.77,223.83,5189.0,215.7692,215.8559,215.7017,215.7595,5189.0
2023-09-05 14:30:00,223.81,223.87,223.72,223.84,3740.0,215.7402,215.7981,215.6535,215.7692,3740.0
2023-09-05 14:40:00,223.87,224.0,223.85,223.85,6880.0,215.7981,215.9234,215.7788,215.7788,6880.0
2023-09-05 14:50:00,223.92,224.03,223.82,223.87,13704.0,215.8463,215.9523,215.7499,215.7981,13704.0
2023-09-05 15:00:00,223.83,223.86,223.63,223.76,7294.0,215.7595,215.7884,215.5667,215.692,7294.0
2023-09-05 15:10:00,223.7,223.74,223.53,223.65,12345.0,215.6342,215.6728,215.4703,215.586,12345.0
2023-09-05 15:20:00,223.64,223.72,223.64,223.69,6516.0,215.5764,215.6535,215.5764,215.6246,6516.0
2023-09-05 15:30:00,223.69,223.84,223.61,223.81,17542.0,215.6246,215.7692,215.5475,215.7402,17542.0
2023-09-05 15:40:00,223.82,223.98,223.59,223.64,18082.0,215.7499,215.9041,215.5282,215.5764,18082.0
2023-09-05 15:50:00,223.53,223.66,223.21,223.25,68601.0,215.4703,215.5957,215.1619,215.2004,68601.0
2023-09-06 09:30:00,223.0,223.0,221.36,221.86,17937.0,214.9595,214.9595,213.3786,213.8606,17937.0
2023-09-06 09:40:00,221.92,222.54,221.91,221.93,10944.0,213.9184,214.516,213.9088,213.928,10944.0
2023-09-06 09:50:00,222.06,222.06,221.39,221.92,8061.0,214.0533,214.0533,213.4075,213.9184,8061.0
2023-09-06 10:00:00,221.84,222.75,221.79,222.62,6724.0,213.8413,214.7185,213.7931,214.5932,6724.0
2023-09-06 10:10:00,222.57,222.65,221.63,221.72,33230.0,214.545,214.6221,213.6388,213.7256,33230.0
2023-09-06 10:20:00,221.78,221.79,221.43,221.58,7878.0,213.7834,213.7931,213.4461,213.5907,7878.0
2023-09-06 10:30:00,221.69,221.82,221.11,221.22,8470.0,213.6967,213.822,213.1376,213.2436,8470.0
2023-09-06 10:40:00,221.23,221.42,221.09,221.1,6582.0,213.2533,213.4364,213.1183,213.128,6582.0
2023-09-06 10:50:00,221.17,221.5,221.06,221.5,8412.0,213.1954,213.5135,213.0894,213.5135,8412.0
2023-09-06 11:00:00,221.37,221.61,221.27,221.46,6298.0,213.3882,213.6196,213.2918,213.475,6298.0
2023-09-06 11:10:00,221.44,221.48,220.73,220.83,8568.0,213.4557,213.4943,212.7713,212.8677,8568.0
2023-09-06 11:20:00,220.69,220.75,220.17,220.42,14244.0,212.7327,212.7906,212.2315,212.4725,14244.0
2023-09-06 11:30:00,220.38,220.4,219.59,219.78,21694.0,212.4339,212.4532,211.6724,211.8556,21694.0
2023-09-06 11:40:00,219.86,220.11,219.67,219.79,8851.0,211.9327,212.1737,211.7495,211.8652,8851.0
2023-09-06 11:50:00,219.75,219.93,219.56,219.72,6211.0,211.8266,212.0001,211.6435,211.7977,6211.0
2023-09-06 12:00:00,219.72,219.72,219.31,219.44,7984.0,211.7977,211.7977,211.4025,211.5278,7984.0
2023-09-06 12:10:00,219.42,219.44,219.26,219.43,9368.0,211.5085,211.5278,211.3543,211.5182,9368.0
2023-09-06 12:20:00,219.44,219.44,218.96,219.06,5422.0,211.5278,211.5278,211.0651,211.1615,5422.0
2023-09-06 12:30:00,218.95,219.11,218.93,218.94,4234.0,211.0555,211.2097,211.0362,211.0458,4234.0
2023-09-06 12:40:00,218.93,219.07,218.85,218.91,5293.0,211.0362,211.1712,210.9591,211.0169,5293.0
2023-09-06 12:50:00,218.9,218.96,218.52,218.63,3753.0,211.0073,211.0651,210.641,210.747,3753.0
2023-09-06 13:00:00,218.63,218.64,218.43,218.44,6333.0,210.747,210.7567,210.5542,210.5639,6333.0
2023-09-06 13:10:00,218.43,218.71,218.4,218.61,5610.0,210.5542,210.8241,210.5253,210.7277,5610.0
2023-09-06 13:20:00,218.56,218.85,218.56,218.76,22732.0,210.6795,210.9591,210.6795,210.8723,22732.0
2023-09-06 13:30:00,218.77,218.77,218.4,218.57,7650.0,210.882,210.882,210.5253,210.6892,7650.0
2023-09-06 13:40:00,218.6,218.62,218.28,218.56,7338.0,210.7181,210.7374,210.4096,210.6795,7338.0
2023-09-06 13:50:00,218.56,218.76,218.46,218.68,5878.0,210.6795,210.8723,210.5831,210.7952,5878.0
2023-09-06 14:00:00,218.81,218.97,218.58,218.65,10301.0,210.9205,211.0748,210.6988,210.7663,10301.0
2023-09-06 14:10:00,218.66,218.66,218.37,218.56,9573.0,210.7759,210.7759,210.4964,210.6795,9573.0
2023-09-06 14:20:00,218.61,218.76,218.53,218.55,5674.0,210.7277,210.8723,210.6506,210.6699,5674.0
2023-09-06 14:30:00,218.54,218.64,218.41,218.43,10120.0,210.6603,210.7567,210.5349,210.5542,10120.0
2023-09-06 14:40:00,218.45,218.49,218.27,218.34,9637.0,210.5735,210.6121,210.4,210.4675,9637.0
2023-09-06 14:50:00,218.34,218.36,218.2,218.2,8331.0,210.4675,210.4868,210.3325,210.3325,8331.0
2023-09-06 15:00:00,218.26,218.29,217.84,217.88,9449.0,210.3904,210.4193,209.9855,210.0241,9449.0
2023-09-06 15:10:00,217.86,218.59,217.86,218.38,11020.0,210.0048,210.7085,210.0048,210.506,11020.0
2023-09-06 15:20:00,218.34,218.47,218.34,218.42,6681.0,210.4675,210.5928,210.4675,210.5446,6681.0
2023-09-06 15:30:00,218.37,218.56,218.28,218.41,15200.0,210.4964,210.6795,210.4096,210.5349,15200.0
2023-09-06 15:40:00,218.37,218.73,218.2,218.59,36958.0,210.4964,210.8434,210.3325,210.7085,36958.0
2023-09-06 15:50:00,218.56,218.57,218.02,218.06,96031.0,210.6795,210.6892,210.159,210.1976,96031.0
2023-09-07 09:30:00,218.88,218.92,218.15,218.4,25039.0,210.988,211.0266,210.2843,210.5253,25039.0
2023-09-07 09:40:00,218.38,218.96,217.92,218.69,9049.0,210.506,211.0651,210.0626,210.8049,9049.0
2023-09-07 09:50:00,218.77,219.47,218.74,219.15,17917.0,210.882,211.5567,210.8531,211.2483,17917.0
2023-09-07 10:00:00,219.24,219.24,218.16,218.3,13215.0,211.335,211.335,210.294,210.4289,13215.0
2023-09-07 10:10:00,218.33,218.33,217.62,217.73,8748.0,210.4578,210.4578,209.7734,209.8795,8748.0
2023-09-07 10:20:00,217.73,218.02,217.64,217.93,4161.0,209.8795,210.159,209.7927,210.0723,4161.0
2023-09-07 10:30:00,217.89,218.15,217.82,217.82,4637.0,210.0337,210.2843,209.9662,209.9662,4637.0
2023-09-07 10:40:00,217.89,218.06,217.68,217.8,8012.0,210.0337,210.1976,209.8313,209.9469,8012.0
2023-09-07 10:50:00,217.89,218.11,217.88,217.97,6373.0,210.0337,210.2458,210.0241,210.1108,6373.0
2023-09-07 11:00:00,218.05,218.39,218.05,218.37,3608.0,210.1879,210.5157,210.1879,210.4964,3608.0
2023-09-07 11:10:00,218.45,218.62,218.07,218.3,3809.0,210.5735,210.7374,210.2072,210.4289,3809.0
2023-09-07 11:20:00,218.3,218.65,218.3,218.46,5692.0,210.4289,210.7663,210.4289,210.5831,5692.0
2023-09-07 11:30:00,218.46,218.82,218.46,218.81,6248.0,210.5831,210.9302,210.5831,210.9205,6248.0
2023-09-07 11:40:00,218.74,218.87,218.48,218.68,8764.0,210.8531,210.9784,210.6024,210.7952,8764.0
2023-09-07 11:50:00,218.61,218.78,218.53,218.59,7325.0,210.7277,210.8916,210.6506,210.7085,7325.0
2023-09-07 12:00:00,218.57,219.09,218.5,219.03,3649.0,210.6892,211.1904,210.6217,211.1326,3649.0
2023-09-07 12:10:00,219.07,219.07,218.73,218.83,4074.0,211.1712,211.1712,210.8434,210.9398,4074.0
2023-09-07 12:20:00,218.73,218.96,218.72,218.96,2873.0,210.8434,211.0651,210.8338,211.0651,2873.0
2023-09-07 12:30:00,218.91,219.05,218.77,218.91,3887.0,211.0169,211.1519,210.882,211.0169,3887.0
2023-09-07 12:40:00,218.91,219.0,218.8,218.93,2287.0,211.0169,211.1037,210.9109,211.0362,2287.0
2023-09-07 12:50:00,218.91,218.92,218.73,218.85,3066.0,211.0169,211.0266,210.8434,210.9591,3066.0
2023-09-07 13:00:00,218.84,218.86,218.39,218.4,6118.0,210.9494,210.9687,210.5157,210.5253,6118.0
2023-09-07 13:10:00,218.53,218.76,218.23,218.6,4172.0,210.6506,210.8723,210.3614,210.7181,4172.0
2023-09-07 13:20:00,218.62,218.88,218.57,218.88,4480.0,210.7374,210.988,210.6892,210.988,4480.0
2023-09-07 13:30:00,218.75,218.94,218.74,218.92,3655.0,210.8627,211.0458,210.8531,211.0266,3655.0
2023-09-07 13:40:00,218.87,218.93,218.7,218.7,4478.0,210.9784,211.0362,210.8145,210.8145,4478.0
2023-09-07 13:50:00,218.77,218.89,218.72,218.82,4756.0,210.882,210.9976,210.8338,210.9302,4756.0
2023-09-07 14:00:00,218.87,219.07,218.84,218.88,2557.0,210.9784,211.1712,210.9494,210.988,2557.0
2023-09-07 14:10:00,218.82,218.83,218.65,218.78,2468.0,210.9302,210.9398,210.7663,210.8916,2468.0
2023-09-07 14:20:00,218.69,218.76,218.58,218.59,4906.0,210.8049,210.8723,210.6988,210.7085,4906.0
2023-09-07 14:30:00,218.59,218.64,218.38,218.38,7072.0,210.7085,210.7567,210.506,210.506,7072.0
2023-09-07 14:40:00,218.37,218.45,218.19,218.33,4554.0,210.4964,210.5735,210.3229,210.4578,4554.0
2023-09-07 14:50:00,218.31,218.41,218.25,218.41,4070.0,210.4386,210.5349,210.3807,210.5349,4070.0
2023-09-07 15:00:00,218.37,218.37,218.03,218.16,2768.0,210.4964,210.4964,210.1687,210.294,2768.0
2023-09-07 15:10:00,218.13,218.3,218.13,218.17,4033.0,210.265,210.4289,210.265,210.3036,4033.0
2023-09-07 15:20:00,218.18,218.48,218.18,218.48,4113.0,210.3132,210.6024,210.3132,210.6024,4113.0
2023-09-07 15:30:00,218.53,218.57,218.36,218.38,9621.0,210.6506,210.6892,210.4868,210.506,9621.0
2023-09-07 15:40:00,218.38,218.84,218.34,218.84,14164.0,210.506,210.9494,210.4675,210.9494,14164.0
2023-09-07 15:50:00,218.86,218.87,218.51,218.67,72814.0,210.9687,210.9784,210.6313,210.7856,72814.0
2023-09-08 09:30:00,218.98,219.27,218.36,218.66,9422.0,211.0844,211.3639,210.4868,210.7759,9422.0
2023-09-08 09:40:00,218.7,218.84,218.18,218.39,3731.0,210.8145,210.9494,210.3132,210.5157,3731.0
2023-09-08 09:50:00,218.36,218.75,218.25,218.75,2202.0,210.4868,210.8627,210.3807,210.8627,2202.0
2023-09-08 10:00:00,218.77,218.84,218.45,218.46,8109.0,210.882,210.9494,210.5735,210.5831,8109.0
2023-09-08 10:10:00,218.58,218.58,218.26,218.53,4712.0,210.6988,210.6988,210.3904,210.6506,4712.0
2023-09-08 10:20:00,218.52,218.67,218.46,218.55,6039.0,210.641,210.7856,210.5831,210.6699,6039.0
2023-09-08 10:30:00,218.55,218.91,218.55,218.71,8553.0,210.6699,211.0169,210.6699,210.8241,8553.0
2023-09-08 10:40:00,218.66,218.67,218.51,218.53,4268.0,210.7759,210.7856,210.6313,210.6506,4268.0
2023-09-08 10:50:00,218.56,218.82,218.55,218.61,12985.0,210.6795,210.9302,210.6699,210.7277,12985.0
2023-09-08 11:00:00,218.63,218.68,218.41,218.63,3134.0,210.747,210.7952,210.5349,210.747,3134.0
2023-09-08 11:10:00,218.65,218.72,218.54,218.55,2956.0,210.7663,210.8338,210.6603,210.6699,2956.0
2023-09-08 11:20:00,218.49,218.49,218.28,218.38,5180.0,210.6121,210.6121,210.4096,210.506,5180.0
2023-09-08 11:30:00,218.34,218.53,218.29,218.34,9338.0,210.4675,210.6506,210.4193,210.4675,9338.0
2023-09-08 11:40:00,218.35,218.45,218.23,218.26,3063.0,210.4771,210.5735,210.3614,210.3904,3063.0
2023-09-08 11:50:00,218.21,218.21,217.96,217.96,5352.0,210.3422,210.3422,210.1012,210.1012,5352.0
2023-09-08 12:00:00,218.02,218.19,217.94,218.06,6292.0,210.159,210.3229,210.0819,210.1976,6292.0
2023-09-08 12:10:00,218.06,218.1,217.94,218.04,4488.0,210.1976,210.2361,210.0819,210.1783,4488.0
2023-09-08 12:20:00,217.98,218.06,217.75,217.76,2805.0,210.1205,210.1976,209.8987,209.9084,2805.0
2023-09-08 12:30:00,217.79,217.81,217.65,217.65,4304.0,209.9373,209.9566,209.8024,209.8024,4304.0
2023-09-08 12:40:00,217.7,217.87,217.56,217.62,4422.0,209.8505,210.0144,209.7156,209.7734,4422.0
2023-09-08 12:50:00,217.59,217.65,217.5,217.5,3228.0,209.7445,209.8024,209.6578,209.6578,3228.0
2023-09-08 13:00:00,217.54,217.69,217.42,217.59,3560.0,209.6963,209.8409,209.5806,209.7445,3560.0
2023-09-08 13:10:00,217.63,217.87,217.54,217.7,11024.0,209.7831,210.0144,209.6963,209.8505,11024.0
2023-09-08 13:20:00,217.76,217.79,217.36,217.54,9412.0,209.9084,209.9373,209.5228,209.6963,9412.0
2023-09-08 13:30:00,217.52,217.63,217.49,217.63,3284.0,209.677,209.7831,209.6481,209.7831,3284.0
2023-09-08 13:40:00,217.65,217.88,217.64,217.8,3636.0,209.8024,210.0241,209.7927,209.9469,3636.0
2023-09-08 13:50:00,217.83,217.89,217.64,217.8,5210.0,209.9759,210.0337,209.7927,209.9469,5210.0
2023-09-08 14:00:00,217.98,218.03,217.82,217.86,3464.0,210.1205,210.1687,209.9662,210.0048,3464.0
2023-09-08 14:10:00,217.91,217.97,217.64,217.76,4689.0,210.053,210.1108,209.7927,209.9084,4689.0
2023-09-08 14:20:00,217.71,217.92,217.69,217.92,9054.0,209.8602,210.0626,209.8409,210.0626,9054.0
2023-09-08 14:30:00,217.95,217.97,217.8,217.85,14256.0,210.0915,210.1108,209.9469,209.9951,14256.0
2023-09-08 14:40:00,217.97,218.03,217.9,217.99,10293.0,210.1108,210.1687,210.0433,210.1301,10293.0
2023-09-08 14:50:00,217.94,218.04,217.88,217.95,12386.0,210.0819,210.1783,210.0241,210.0915,12386.0
2023-09-08 15:00:00,217.96,217.96,217.76,217.84,8638.0,210.1012,210.1012,209.9084,209.9855,8638.0
2023-09-08 15:10:00,217.83,218.0,217.81,218.0,7861.0,209.9759,210.1397,209.9566,210.1397,7861.0
2023-09-08 15:20:00,218.03,218.07,217.94,218.01,12965.0,210.1687,210.2072,210.0819,210.1494,12965.0
2023-09-08 15:30:00,218.03,218.21,217.99,218.09,16098.0,210.1687,210.3422,210.1301,210.2265,16098.0
2023-09-08 15:40:00,218.1,218.35,218.05,218.24,30957.0,210.2361,210.4771,210.1879,210.3711,30957.0
2023-09-08 15:50:00,218.21,218.21,217.86,217.89,129954.0,210.3422,210.3422,210.0048,210.0337,129954.0
2023-09-11 09:30:00,217.0,217.54,216.8,216.97,37098.0,209.1758,209.6963,208.983,209.1469,37098.0
2023-09-11 09:40:00,216.93,217.09,216.5,216.61,12467.0,209.1083,209.2625,208.6938,208.7999,12467.0
2023-09-11 09:50:00,216.6,216.6,216.02,216.17,14678.0,208.7902,208.7902,208.2311,208.3757,14678.0
2023-09-11 10:00:00,216.09,216.16,215.8,215.88,12093.0,208.2986,208.3661,208.0191,208.0962,12093.0
2023-09-11 10:10:00,215.96,216.34,215.88,216.22,159901.0,208.1733,208.5396,208.0962,208.4239,159901.0
2023-09-11 10:20:00,216.22,216.37,215.97,216.26,52208.0,208.4239,208.5685,208.1829,208.4625,52208.0
2023-09-11 10:30:00,216.26,216.41,215.86,216.15,22926.0,208.4625,208.6071,208.0769,208.3564,22926.0
2023-09-11 10:40:00,216.14,216.27,215.8,215.8,10312.0,208.3468,208.4721,208.0191,208.0191,10312.0
2023-09-11 10:50:00,215.78,215.92,215.6,215.7,7327.0,207.9998,208.1347,207.8263,207.9227,7327.0
2023-09-11 11:00:00,215.71,215.72,215.21,215.22,8046.0,207.9323,207.9419,207.4503,207.46,8046.0
2023-09-11 11:10:00,215.26,215.32,215.11,215.25,12324.0,207.4985,207.5564,207.3539,207.4889,12324.0
2023-09-11 11:20:00,215.25,215.62,215.18,215.45,61022.0,207.4889,207.8455,207.4214,207.6817,61022.0
2023-09-11 11:30:00,215.41,215.6,215.38,215.49,15414.0,207.6431,207.8263,207.6142,207.7202,15414.0
2023-09-11 11:40:00,215.57,215.85,215.42,215.68,9671.0,207.7973,208.0673,207.6528,207.9034,9671.0
2023-09-11 11:50:00,215.64,215.64,215.42,215.53,6836.0,207.8648,207.8648,207.6528,207.7588,6836.0
2023-09-11 12:00:00,215.56,216.23,215.51,216.23,11074.0,207.7877,208.4336,207.7395,208.4336,11074.0
2023-09-11 12:10:00,216.19,216.53,216.0,216.25,33749.0,208.395,208.7227,208.2118,208.4528,33749.0
2023-09-11 12:20:00,216.17,216.34,216.15,216.3,4390.0,208.3757,208.5396,208.3564,208.501,4390.0
2023-09-11 12:30:00,216.3,216.57,216.23,216.51,43485.0,208.501,208.7613,208.4336,208.7035,43485.0
2023-09-11 12:40:00,216.52,216.77,216.37,216.42,40489.0,208.7131,208.9541,208.5685,208.6167,40489.0
2023-09-11 12:50:00,216.45,216.65,216.43,216.6,13110.0,208.6456,208.8384,208.6263,208.7902,13110.0
2023-09-11 13:00:00,216.6,216.66,216.34,216.34,23794.0,208.7902,208.848,208.5396,208.5396,23794.0
2023-09-11 13:10:00,216.31,216.31,215.92,216.09,37935.0,208.5107,208.5107,208.1347,208.2986,37935.0
2023-09-11 13:20:00,216.07,216.34,216.07,216.18,24232.0,208.2793,208.5396,208.2793,208.3854,24232.0
2023-09-11 13:30:00,216.2,216.71,216.15,216.5,39358.0,208.4046,208.8962,208.3564,208.6938,39358.0
2023-09-11 13:40:00,216.52,216.55,216.36,216.46,14668.0,208.7131,208.742,208.5589,208.6553,14668.0
2023-09-11 13:50:00,216.5,216.57,216.44,216.48,20710.0,208.6938,208.7613,208.636,208.6745,20710.0
2023-09-11 14:00:00,216.49,216.52,216.38,216.48,11470.0,208.6842,208.7131,208.5781,208.6745,11470.0
2023-09-11 14:10:00,216.5,216.65,216.45,216.5,60919.0,208.6938,208.8384,208.6456,208.6938,60919.0
2023-09-11 14:20:00,216.49,216.56,216.44,216.53,29557.0,208.6842,208.7517,208.636,208.7227,29557.0
2023-09-11 14:30:00,216.54,216.58,216.42,216.47,43624.0,208.7324,208.7709,208.6167,208.6649,43624.0
2023-09-11 14:40:00,216.45,216.81,216.44,216.59,23089.0,208.6456,208.9926,208.636,208.7806,23089.0
2023-09-11 14:50:00,216.59,216.62,216.5,216.59,7104.0,208.7806,208.8095,208.6938,208.7806,7104.0
2023-09-11 15:00:00,216.56,216.61,216.37,216.44,17795.0,208.7517,208.7999,208.5685,208.636,17795.0
2023-09-11 15:10:00,216.44,216.61,216.37,216.52,32041.0,208.636,208.7999,208.5685,208.7131,32041.0
2023-09-11 15:20:00,216.52,216.55,216.37,216.39,21946.0,208.7131,208.742,208.5685,208.5878,21946.0
2023-09-11 15:30:00,216.38,216.44,216.33,216.42,17834.0,208.5781,208.636,208.5299,208.6167,17834.0
2023-09-11 15:40:00,216.42,216.45,216.26,216.37,46696.0,208.6167,208.6456,208.4625,208.5685,46696.0
2023-09-11 15:50:00,216.36,216.45,216.22,216.27,181508.0,208.5589,208.6456,208.4239,208.4721,181508.0
2023-09-12 09:30:00,215.55,215.6,215.0,215.25,23775.0,207.7781,207.8263,207.2479,207.4889,23775.0
2023-09-12 09:40:00,215.06,215.25,214.6,215.09,56503.0,207.3057,207.4889,206.8623,207.3347,56503.0
2023-09-12 09:50:00,215.04,215.66,214.94,215.2,36587.0,207.2865,207.8841,207.1901,207.4407,36587.0
2023-09-12 10:00:00,215.25,215.56,214.94,215.51,27437.0,207.4889,207.7877,207.1901,207.7395,27437.0
2023-09-12 10:10:00,215.5,215.51,215.1,215.25,29495.0,207.7299,207.7395,207.3443,207.4889,29495.0
2023-09-12 10:20:00,215.25,215.48,215.1,215.25,48910.0,207.4889,207.7106,207.3443,207.4889,48910.0
2023-09-12 10:30:00,215.25,215.65,215.25,215.52,23686.0,207.4889,207.8745,207.4889,207.7492,23686.0
2023-09-12 10:40:00,215.5,215.76,215.44,215.76,49826.0,207.7299,207.9805,207.672,207.9805,49826.0
2023-09-12 10:50:00,215.79,216.0,215.5,215.62,73822.0,208.0094,208.2118,207.7299,207.8455,73822.0
2023-09-12 11:00:00,215.6,215.92,215.53,215.92,28946.0,207.8263,208.1347,207.7588,208.1347,28946.0
2023-09-12 11:10:00,215.92,216.81,215.83,216.61,10074.0,208.1347,208.9926,208.048,208.7999,10074.0
2023-09-12 11:20:00,216.54,217.41,216.54,217.35,6660.0,208.7324,209.571,208.7324,209.5132,6660.0
2023-09-12 11:30:00,217.35,217.5,217.1,217.37,4656.0,209.5132,209.6578,209.2722,209.5324,4656.0
2023-09-12 11:40:00,217.43,217.47,217.11,217.33,5923.0,209.5903,209.6288,209.2818,209.4939,5923.0
2023-09-12 11:50:00,217.33,217.73,217.33,217.46,7604.0,209.4939,209.8795,209.4939,209.6192,7604.0
2023-09-12 12:00:00,217.46,217.49,217.12,217.49,6884.0,209.6192,209.6481,209.2915,209.6481,6884.0
2023-09-12 12:10:00,217.5,217.61,217.36,217.46,6784.0,209.6578,209.7638,209.5228,209.6192,6784.0
2023-09-12 12:20:00,217.57,217.8,217.56,217.71,3806.0,209.7252,209.9469,209.7156,209.8602,3806.0
2023-09-12 12:30:00,217.71,217.83,217.58,217.62,4874.0,209.8602,209.9759,209.7349,209.7734,4874.0
2023-09-12 12:40:00,217.69,217.79,217.39,217.44,6118.0,209.8409,209.9373,209.5517,209.5999,6118.0
2023-09-12 12:50:00,217.59,217.76,217.52,217.66,4466.0,209.7445,209.9084,209.677,209.812,4466.0
2023-09-12 13:00:00,217.62,217.8,217.57,217.57,6525.0,209.7734,209.9469,209.7252,209.7252,6525.0
2023-09-12 13:10:00,217.65,217.8,217.65,217.73,8669.0,209.8024,209.9469,209.8024,209.8795,8669.0
2023-09-12 13:20:00,217.83,218.25,217.66,217.66,8416.0,209.9759,210.3807,209.812,209.812,8416.0
2023-09-12 13:30:00,217.66,218.15,217.65,218.15,5765.0,209.812,210.2843,209.8024,210.2843,5765.0
2023-09-12 13:40:00,218.14,218.14,217.68,217.68,3593.0,210.2747,210.2747,209.8313,209.8313,3593.0
2023-09-12 13:50:00,217.79,218.08,217.78,217.93,6765.0,209.9373,210.2168,209.9277,210.0723,6765.0
2023-09-12 14:00:00,217.97,217.99,217.76,217.82,5749.0,210.1108,210.1301,209.9084,209.9662,5749.0
2023-09-12 14:10:00,217.86,218.05,217.62,217.65,10668.0,210.0048,210.1879,209.7734,209.8024,10668.0
2023-09-12 14:20:00,217.62,217.65,217.37,217.48,5184.0,209.7734,209.8024,209.5324,209.6385,5184.0
2023-09-12 14:30:00,217.42,217.48,217.32,217.39,5846.0,209.5806,209.6385,209.4843,209.5517,5846.0
2023-09-12 14:40:00,217.37,217.44,217.17,217.24,7955.0,209.5324,209.5999,209.3397,209.4071,7955.0
2023-09-12 14:50:00,217.27,217.3,217.05,217.23,8751.0,209.4361,209.465,209.224,209.3975,8751.0
2023-09-12 15:00:00,217.23,217.33,217.12,217.28,5181.0,209.3975,209.4939,209.2915,209.4457,5181.0
2023-09-12 15:10:00,217.22,217.3,217.15,217.2,6324.0,209.3879,209.465,209.3204,209.3686,6324.0
2023-09-12 15:20:00,217.19,217.19,216.87,217.05,14046.0,209.3589,209.3589,209.0505,209.224,14046.0
2023-09-12 15:30:00,217.09,217.37,217.07,217.3,13260.0,209.2625,209.5324,209.2433,209.465,13260.0
2023-09-12 15:40:00,217.36,217.44,217.2,217.37,26115.0,209.5228,209.5999,209.3686,209.5324,26115.0
2023-09-12 15:50:00,217.41,217.68,217.32,217.38,80348.0,209.571,209.8313,209.4843,209.5421,80348.0
2023-09-13 09:30:00,218.01,218.71,217.42,218.23,14063.0,210.1494,210.8241,209.5806,210.3614,14063.0
2023-09-13 09:40:00,218.0,218.45,217.89,218.41,5199.0,210.1397,210.5735,210.0337,210.5349,5199.0
2023-09-13 09:50:00,218.3,218.7,218.08,218.59,1901.0,210.4289,210.8145,210.2168,210.7085,1901.0
2023-09-13 10:00:00,218.61,218.76,218.16,218.16,3325.0,210.7277,210.8723,210.294,210.294,3325.0
2023-09-13 10:10:00,218.21,218.24,217.95,218.0,13742.0,210.3422,210.3711,210.0915,210.1397,13742.0
2023-09-13 10:20:00,217.99,218.24,217.79,218.24,3621.0,210.1301,210.3711,209.9373,210.3711,3621.0
2023-09-13 10:30:00,218.34,218.47,218.32,218.46,1568.0,210.4675,210.5928,210.4482,210.5831,1568.0
2023-09-13 10:40:00,218.48,218.48,218.32,218.38,2699.0,210.6024,210.6024,210.4482,210.506,2699.0
2023-09-13 10:50:00,218.43,218.91,218.43,218.76,8985.0,210.5542,211.0169,210.5542,210.8723,8985.0
2023-09-13 11:00:00,218.7,218.7,218.34,218.46,3905.0,210.8145,210.8145,210.4675,210.5831,3905.0
2023-09-13 11:10:00,218.48,218.7,218.47,218.56,4553.0,210.6024,210.8145,210.5928,210.6795,4553.0
2023-09-13 11:20:00,218.57,218.68,218.31,218.68,7871.0,210.6892,210.7952,210.4386,210.7952,7871.0
2023-09-13 11:30:00,218.63,218.68,218.51,218.51,2422.0,210.747,210.7952,210.6313,210.6313,2422.0
2023-09-13 11:40:00,218.5,218.59,218.45,218.58,5344.0,210.6217,210.7085,210.5735,210.6988,5344.0
2023-09-13 11:50:00,218.52,218.72,218.47,218.72,3893.0,210.641,210.8338,210.5928,210.8338,3893.0
2023-09-13 12:00:00,218.76,218.85,218.58,218.73,6995.0,210.8723,210.9591,210.6988,210.8434,6995.0
2023-09-13 12:10:00,218.74,219.12,218.73,219.12,5018.0,210.8531,211.2193,210.8434,211.2193,5018.0
2023-09-13 12:20:00,219.1,219.15,218.92,218.94,8464.0,211.2001,211.2483,211.0266,211.0458,8464.0
2023-09-13 12:30:00,218.94,219.04,218.75,218.77,7003.0,211.0458,211.1422,210.8627,210.882,7003.0
2023-09-13 12:40:00,218.59,218.75,218.49,218.71,4526.0,210.7085,210.8627,210.6121,210.8241,4526.0
2023-09-13 12:50:00,218.71,218.8,218.66,218.78,7765.0,210.8241,210.9109,210.7759,210.8916,7765.0
2023-09-13 13:00:00,218.78,218.88,218.58,218.6,4406.0,210.8916,210.988,210.6988,210.7181,4406.0
2023-09-13 13:10:00,218.56,218.6,218.44,218.45,4831.0,210.6795,210.7181,210.5639,210.5735,4831.0
2023-09-13 13:20:00,218.45,218.69,218.43,218.6,4752.0,210.5735,210.8049,210.5542,210.7181,4752.0
2023-09-13 13:30:00,218.65,218.7,218.57,218.62,8379.0,210.7663,210.8145,210.6892,210.7374,8379.0
2023-09-13 13:40:00,218.63,218.73,218.59,218.64,8167.0,210.747,210.8434,210.7085,210.7567,8167.0
2023-09-13 13:50:00,218.67,218.79,218.61,218.79,6317.0,210.7856,210.9012,210.7277,210.9012,6317.0
2023-09-13 14:00:00,218.81,218.9,218.79,218.84,6438.0,210.9205,211.0073,210.9012,210.9494,6438.0
2023-09-13 14:10:00,218.86,218.98,218.79,218.91,15545.0,210.9687,211.0844,210.9012,211.0169,15545.0
2023-09-13 14:20:00,218.9,218.96,218.79,218.96,7313.0,211.0073,211.0651,210.9012,211.0651,7313.0
2023-09-13 14:30:00,218.96,219.12,218.94,219.12,12441.0,211.0651,211.2193,211.0458,211.2193,12441.0
2023-09-13 14:40:00,219.07,219.24,219.07,219.19,16281.0,211.1712,211.335,211.1712,211.2868,16281.0
2023-09-13 14:50:00,219.17,219.19,218.78,218.95,14771.0,211.2675,211.2868,210.8916,211.0555,14771.0
2023-09-13 15:00:00,218.95,218.96,218.79,218.85,13414.0,211.0555,211.0651,210.9012,210.9591,13414.0
2023-09-13 15:10:00,218.85,219.04,218.82,218.91,11862.0,210.9591,211.1422,210.9302,211.0169,11862.0
2023-09-13 15:20:00,218.92,219.07,218.79,219.06,15502.0,211.0266,211.1712,210.9012,211.1615,15502.0
2023-09-13 15:30:00,219.03,219.33,219.03,219.33,24036.0,211.1326,211.4218,211.1326,211.4218,24036.0
2023-09-13 15:40:00,219.31,219.42,219.28,219.39,32783.0,211.4025,211.5085,211.3736,211.4796,32783.0
2023-09-13 15:50:00,219.37,219.79,219.35,219.72,79404.0,211.4603,211.8652,211.4411,211.7977,79404.0
2023-09-14 09:30:00,220.02,220.54,219.01,220.36,17447.0,212.0869,212.5881,211.1133,212.4146,17447.0
2023-09-14 09:40:00,220.27,220.77,220.15,220.77,4513.0,212.3279,212.8099,212.2122,212.8099,4513.0
2023-09-14 09:50:00,220.78,221.04,220.71,221.01,5489.0,212.8195,213.0701,212.752,213.0412,5489.0
2023-09-14 10:00:00,221.02,221.03,220.41,220.62,9781.0,213.0508,213.0605,212.4628,212.6653,9781.0
2023-09-14 10:10:00,220.56,221.07,220.56,221.02,3668.0,212.6074,213.099,212.6074,213.0508,3668.0
2023-09-14 10:20:00,221.06,221.07,220.36,220.84,20269.0,213.0894,213.099,212.4146,212.8773,20269.0
2023-09-14 10:30:00,220.84,220.84,220.31,220.42,6794.0,212.8773,212.8773,212.3664,212.4725,6794.0
2023-09-14 10:40:00,220.43,220.5,220.25,220.25,8587.0,212.4821,212.5496,212.3086,212.3086,8587.0
2023-09-14 10:50:00,220.2,220.32,220.0,220.16,3209.0,212.2604,212.3761,212.0676,212.2219,3209.0
2023-09-14 11:00:00,220.17,220.24,219.54,219.67,5756.0,212.2315,212.299,211.6242,211.7495,5756.0
2023-09-14 11:10:00,219.62,219.62,219.13,219.25,8179.0,211.7013,211.7013,211.229,211.3447,8179.0
2023-09-14 11:20:00,219.19,219.63,219.18,219.53,4647.0,211.2868,211.711,211.2772,211.6146,4647.0
2023-09-14 11:30:00,219.53,219.73,219.43,219.68,3207.0,211.6146,211.8074,211.5182,211.7592,3207.0
2023-09-14 11:40:00,219.75,219.95,219.74,219.91,4387.0,211.8266,212.0194,211.817,211.9809,4387.0
2023-09-14 11:50:00,219.92,219.97,219.68,219.68,2670.0,211.9905,212.0387,211.7592,211.7592,2670.0
2023-09-14 12:00:00,219.72,219.89,219.69,219.73,6854.0,211.7977,211.9616,211.7688,211.8074,6854.0
2023-09-14 12:10:00,219.85,220.01,219.7,219.81,3514.0,211.923,212.0773,211.7784,211.8845,3514.0
2023-09-14 12:20:00,219.76,219.94,219.64,219.92,3477.0,211.8363,212.0098,211.7206,211.9905,3477.0
2023-09-14 12:30:00,219.98,220.24,219.97,220.16,5649.0,212.0483,212.299,212.0387,212.2219,5649.0
2023-09-14 12:40:00,220.21,220.28,220.11,220.24,2670.0,212.27,212.3375,212.1737,212.299,2670.0
2023-09-14 12:50:00,220.26,220.35,220.18,220.19,4138.0,212.3182,212.405,212.2411,212.2508,4138.0
2023-09-14 13:00:00,220.22,220.26,220.04,220.16,6913.0,212.2797,212.3182,212.1062,212.2219,6913.0
2023-09-14 13:10:00,220.14,220.25,220.05,220.19,5864.0,212.2026,212.3086,212.1158,212.2508,5864.0
2023-09-14 13:20:00,220.22,220.22,219.85,219.87,8190.0,212.2797,212.2797,211.923,211.9423,8190.0
2023-09-14 13:30:00,219.94,220.2,219.9,220.15,5502.0,212.0098,212.2604,211.9712,212.2122,5502.0
2023-09-14 13:40:00,220.11,220.12,219.79,219.8,4543.0,212.1737,212.1833,211.8652,211.8748,4543.0
2023-09-14 13:50:00,219.84,219.98,219.83,219.9,4911.0,211.9134,212.0483,211.9037,211.9712,4911.0
2023-09-14 14:00:00,219.84,220.05,219.83,219.93,6248.0,211.9134,212.1158,211.9037,212.0001,6248.0
2023-09-14 14:10:00,219.95,219.99,219.83,219.97,4155.0,212.0194,212.058,211.9037,212.0387,4155.0
2023-09-14 14:20:00,219.98,220.07,219.94,219.97,5587.0,212.0483,212.1351,212.0098,212.0387,5587.0
2023-09-14 14:30:00,220.02,220.11,219.93,220.01,4930.0,212.0869,212.1737,212.0001,212.0773,4930.0
2023-09-14 14:40:00,220.02,220.27,220.01,220.16,5638.0,212.0869,212.3279,212.0773,212.2219,5638.0
2023-09-14 14:50:00,220.17,220.23,220.1,220.21,4947.0,212.2315,212.2893,212.164,212.27,4947.0
2023-09-14 15:00:00,220.17,220.52,220.15,220.39,6058.0,212.2315,212.5689,212.2122,212.4436,6058.0
2023-09-14 15:10:00,220.39,220.8,220.37,220.76,15789.0,212.4436,212.8388,212.4243,212.8002,15789.0
2023-09-14 15:20:00,220.77,220.8,220.61,220.75,9269.0,212.8099,212.8388,212.6556,212.7906,9269.0
2023-09-14 15:30:00,220.78,220.93,220.66,220.71,14421.0,212.8195,212.9641,212.7038,212.752,14421.0
2023-09-14 15:40:00,220.69,220.95,220.67,220.9,13833.0,212.7327,212.9834,212.7135,212.9352,13833.0
2023-09-14 15:50:00,220.92,221.52,220.88,221.47,94374.0,212.9544,213.5328,212.9159,213.4846,94374.0
2023-09-15 09:30:00,220.71,222.73,220.52,222.7,180199.0,212.752,214.6992,212.5689,214.6703,180199.0
2023-09-15 09:40:00,222.58,223.19,221.79,221.92,18574.0,214.5546,215.1426,213.7931,213.9184,18574.0
2023-09-15 09:50:00,221.87,222.15,221.64,222.14,4872.0,213.8702,214.1401,213.6485,214.1305,4872.0
2023-09-15 10:00:00,222.16,223.02,222.16,222.91,9274.0,214.1497,214.9787,214.1497,214.8727,9274.0
2023-09-15 10:10:00,223.07,223.24,222.83,223.17,12452.0,215.0269,215.1908,214.7956,215.1233,12452.0
2023-09-15 10:20:00,223.12,223.38,223.02,223.26,8833.0,215.0751,215.3257,214.9787,215.2101,8833.0
2023-09-15 10:30:00,223.19,223.25,222.94,223.12,11992.0,215.1426,215.2004,214.9016,215.0751,11992.0
2023-09-15 10:40:00,223.12,223.18,222.93,223.09,9517.0,215.0751,215.133,214.892,215.0462,9517.0
2023-09-15 10:50:00,223.06,223.28,222.88,222.95,9463.0,215.0173,215.2294,214.8438,214.9113,9463.0
2023-09-15 11:00:00,223.01,223.14,222.74,223.05,11643.0,214.9691,215.0944,214.7088,215.0076,11643.0
2023-09-15 11:10:00,223.06,223.37,223.03,223.3,6352.0,215.0173,215.3161,214.9884,215.2486,6352.0
2023-09-15 11:20:00,223.39,223.75,223.39,223.74,4650.0,215.3354,215.6824,215.3354,215.6728,4650.0
2023-09-15 11:30:00,223.62,223.76,223.29,223.29,10404.0,215.5571,215.692,215.239,215.239,10404.0
2023-09-15 11:40:00,223.24,223.68,223.22,223.61,6512.0,215.1908,215.6149,215.1715,215.5475,6512.0
2023-09-15 11:50:00,223.61,223.8,223.58,223.67,13750.0,215.5475,215.7306,215.5185,215.6053,13750.0
2023-09-15 12:00:00,223.67,223.72,223.51,223.72,14363.0,215.6053,215.6535,215.4511,215.6535,14363.0
2023-09-15 12:10:00,223.72,223.85,223.56,223.81,9965.0,215.6535,215.7788,215.4993,215.7402,9965.0
2023-09-15 12:20:00,223.84,223.96,223.57,223.69,20904.0,215.7692,215.8848,215.5089,215.6246,20904.0
2023-09-15 12:30:00,223.69,223.78,223.61,223.74,4526.0,215.6246,215.7113,215.5475,215.6728,4526.0
2023-09-15 12:40:00,223.72,223.78,223.57,223.66,15646.0,215.6535,215.7113,215.5089,215.5957,15646.0
2023-09-15 12:50:00,223.66,223.76,223.5,223.76,14530.0,215.5957,215.692,215.4414,215.692,14530.0
2023-09-15 13:00:00,223.77,224.01,223.66,223.98,14901.0,215.7017,215.933,215.5957,215.9041,14901.0
2023-09-15 13:10:00,223.94,223.95,223.67,223.89,9638.0,215.8656,215.8752,215.6053,215.8174,9638.0
2023-09-15 13:20:00,223.81,223.86,223.51,223.59,6438.0,215.7402,215.7884,215.4511,215.5282,6438.0
2023-09-15 13:30:00,223.5,223.84,223.4,223.76,13453.0,215.4414,215.7692,215.345,215.692,13453.0
2023-09-15 13:40:00,223.82,224.07,223.75,224.07,8580.0,215.7499,215.9909,215.6824,215.9909,8580.0
2023-09-15 13:50:00,224.03,224.31,224.0,224.21,9698.0,215.9523,216.2222,215.9234,216.1258,9698.0
2023-09-15 14:00:00,224.2,224.31,224.01,224.05,19957.0,216.1162,216.2222,215.933,215.9716,19957.0
2023-09-15 14:10:00,224.03,224.13,223.89,224.13,11145.0,215.9523,216.0487,215.8174,216.0487,11145.0
2023-09-15 14:20:00,224.13,224.42,224.12,224.21,9857.0,216.0487,216.3283,216.0391,216.1258,9857.0
2023-09-15 14:30:00,224.21,224.46,224.2,224.46,8656.0,216.1258,216.3668,216.1162,216.3668,8656.0
2023-09-15 14:40:00,224.45,224.83,224.45,224.75,11789.0,216.3572,216.7235,216.3572,216.6464,11789.0
2023-09-15 14:50:00,224.7,225.09,224.63,225.0,21572.0,216.5982,216.9741,216.5307,216.8873,21572.0
2023-09-15 15:00:00,225.0,225.05,224.57,224.59,30753.0,216.8873,216.9355,216.4728,216.4921,30753.0
2023-09-15 15:10:00,224.68,224.69,224.38,224.69,7563.0,216.5789,216.5885,216.2897,216.5885,7563.0
2023-09-15 15:20:00,224.69,224.69,224.4,224.55,13640.0,216.5885,216.5885,216.309,216.4536,13640.0
2023-09-15 15:30:00,224.56,224.58,224.23,224.23,12153.0,216.4632,216.4825,216.1451,216.1451,12153.0
2023-09-15 15:40:00,224.27,224.66,224.19,224.44,29886.0,216.1837,216.5596,216.1065,216.3475,29886.0
2023-09-15 15:50:00,224.41,224.44,223.86,224.05,110698.0,216.3186,216.3475,215.7884,215.9716,110698.0
2023-09-18 09:30:00,225.0,225.33,223.83,223.97,26976.0,216.8873,217.2054,215.7595,215.8945,26976.0
2023-09-18 09:40:00,224.25,224.43,223.42,223.84,6821.0,216.1644,216.3379,215.3643,215.7692,6821.0
2023-09-18 09:50:00,223.61,224.17,223.44,223.88,9095.0,215.5475,216.0873,215.3836,215.8077,9095.0
2023-09-18 10:00:00,223.93,224.31,223.93,224.18,6289.0,215.8559,216.2222,215.8559,216.0969,6289.0
2023-09-18 10:10:00,224.18,224.37,224.11,224.25,3816.0,216.0969,216.2801,216.0294,216.1644,3816.0
2023-09-18 10:20:00,224.35,224.85,224.25,224.85,7653.0,216.2608,216.7427,216.1644,216.7427,7653.0
2023-09-18 10:30:00,224.84,225.11,224.84,224.97,10730.0,216.7331,216.9934,216.7331,216.8584,10730.0
2023-09-18 10:40:00,224.91,225.4,224.91,225.31,5730.0,216.8006,217.2729,216.8006,217.1862,5730.0
2023-09-18 10:50:00,225.25,225.48,225.17,225.29,5202.0,217.1283,217.35,217.0512,217.1669,5202.0
2023-09-18 11:00:00,225.34,225.37,225.14,225.34,6466.0,217.2151,217.244,217.0223,217.2151,6466.0
2023-09-18 11:10:00,225.36,225.44,225.05,225.12,7912.0,217.2344,217.3115,216.9355,217.003,7912.0
2023-09-18 11:20:00,225.12,225.23,224.92,225.21,8322.0,217.003,217.109,216.8102,217.0898,8322.0
2023-09-18 11:30:00,225.28,225.34,225.21,225.26,2794.0,217.1572,217.2151,217.0898,217.138,2794.0
2023-09-18 11:40:00,225.39,225.53,225.34,225.46,4397.0,217.2633,217.3982,217.2151,217.3308,4397.0
2023-09-18 11:50:00,225.47,225.47,225.13,225.22,3193.0,217.3404,217.3404,217.0127,217.0994,3193.0
2023-09-18 12:00:00,225.21,225.24,225.11,225.24,2689.0,217.0898,217.1187,216.9934,217.1187,2689.0
2023-09-18 12:10:00,225.28,225.65,225.27,225.63,5795.0,217.1572,217.5139,217.1476,217.4946,5795.0
2023-09-18 12:20:00,225.55,225.8,225.45,225.8,5460.0,217.4175,217.6585,217.3211,217.6585,5460.0
2023-09-18 12:30:00,225.83,225.87,225.58,225.64,6003.0,217.6874,217.726,217.4464,217.5043,6003.0
2023-09-18 12:40:00,225.57,225.75,225.43,225.68,5894.0,217.4368,217.6103,217.3018,217.5428,5894.0
2023-09-18 12:50:00,225.63,225.66,225.57,225.57,1232.0,217.4946,217.5235,217.4368,217.4368,1232.0
2023-09-18 13:00:00,225.56,225.71,225.56,225.58,2080.0,217.4271,217.5717,217.4271,217.4464,2080.0
2023-09-18 13:10:00,225.58,225.75,225.57,225.69,4283.0,217.4464,217.6103,217.4368,217.5525,4283.0
2023-09-18 13:20:00,225.7,225.88,225.66,225.72,4407.0,217.5621,217.7356,217.5235,217.5814,4407.0
2023-09-18 13:30:00,225.71,225.76,225.54,225.55,5062.0,217.5717,217.6199,217.4079,217.4175,5062.0
2023-09-18 13:40:00,225.48,225.57,225.41,225.42,4424.0,217.35,217.4368,217.2826,217.2922,4424.0
2023-09-18 13:50:00,225.4,225.45,225.31,225.42,5162.0,217.2729,217.3211,217.1862,217.2922,5162.0
2023-09-18 14:00:00,225.36,225.43,225.25,225.33,5568.0,217.2344,217.3018,217.1283,217.2054,5568.0
2023-09-18 14:10:00,225.32,225.35,225.14,225.19,4130.0,217.1958,217.2247,217.0223,217.0705,4130.0
2023-09-18 14:20:00,225.19,225.19,224.84,224.88,4709.0,217.0705,217.0705,216.7331,216.7717,4709.0
2023-09-18 14:30:00,224.89,225.01,224.8,224.94,5442.0,216.7813,216.897,216.6945,216.8295,5442.0
2023-09-18 14:40:00,224.91,224.94,224.76,224.79,3941.0,216.8006,216.8295,216.656,216.6849,3941.0
2023-09-18 14:50:00,224.8,224.98,224.72,224.85,7914.0,216.6945,216.8681,216.6174,216.7427,7914.0
2023-09-18 15:00:00,224.81,224.85,224.72,224.76,5698.0,216.7042,216.7427,216.6174,216.656,5698.0
2023-09-18 15:10:00,224.74,224.79,224.59,224.79,7785.0,216.6367,216.6849,216.4921,216.6849,7785.0
2023-09-18 15:20:00,224.8,224.87,224.75,224.75,3484.0,216.6945,216.762,216.6464,216.6464,3484.0
2023-09-18 15:30:00,224.76,224.79,224.64,224.66,6142.0,216.656,216.6849,216.5403,216.5596,6142.0
2023-09-18 15:40:00,224.64,224.75,224.49,224.5,15397.0,216.5403,216.6464,216.3957,216.4054,15397.0
2023-09-18 15:50:00,224.44,224.56,224.26,224.4,69920.0,216.3475,216.4632,216.174,216.309,69920.0
2023-09-19 09:30:00,224.15,224.97,224.15,224.42,18976.0,216.068,216.8584,216.068,216.3283,18976.0
2023-09-19 09:40:00,224.19,224.95,224.04,224.89,51871.0,216.1065,216.8391,215.962,216.7813,51871.0
2023-09-19 09:50:00,224.88,225.3,224.64,224.87,3910.0,216.7717,217.1765,216.5403,216.762,3910.0
2023-09-19 10:00:00,224.74,224.8,223.8,223.88,4993.0,216.6367,216.6945,215.7306,215.8077,4993.0
2023-09-19 10:10:00,223.95,224.19,223.43,223.63,9445.0,215.8752,216.1065,215.3739,215.5667,9445.0
2023-09-19 10:20:00,223.65,224.61,223.64,224.61,25389.0,215.586,216.5114,215.5764,216.5114,25389.0
2023-09-19 10:30:00,224.71,224.72,224.5,224.53,5868.0,216.6078,216.6174,216.4054,216.4343,5868.0
2023-09-19 10:40:00,224.56,224.56,224.1,224.12,4056.0,216.4632,216.4632,216.0198,216.0391,4056.0
2023-09-19 10:50:00,224.07,224.07,223.65,223.93,8795.0,215.9909,215.9909,215.586,215.8559,8795.0
2023-09-19 11:00:00,223.88,224.02,223.51,223.9,21475.0,215.8077,215.9427,215.4511,215.827,21475.0
2023-09-19 11:10:00,223.78,223.99,223.72,223.89,3339.0,215.7113,215.9138,215.6535,215.8174,3339.0
2023-09-19 11:20:00,223.82,223.84,223.52,223.72,5080.0,215.7499,215.7692,215.4607,215.6535,5080.0
2023-09-19 11:30:00,223.77,223.77,223.4,223.4,4027.0,215.7017,215.7017,215.345,215.345,4027.0
2023-09-19 11:40:00,223.48,223.53,223.23,223.38,8491.0,215.4221,215.4703,215.1812,215.3257,8491.0
2023-09-19 11:50:00,223.4,223.51,223.31,223.41,12244.0,215.345,215.4511,215.2583,215.3547,12244.0
2023-09-19 12:00:00,223.38,223.48,223.29,223.31,3371.0,215.3257,215.4221,215.239,215.2583,3371.0
2023-09-19 12:10:00,223.33,223.36,223.24,223.3,7203.0,215.2776,215.3065,215.1908,215.2486,7203.0
2023-09-19 12:20:00,223.3,223.35,223.12,223.23,12750.0,215.2486,215.2968,215.0751,215.1812,12750.0
2023-09-19 12:30:00,223.22,223.23,222.63,222.7,30208.0,215.1715,215.1812,214.6028,214.6703,30208.0
2023-09-19 12:40:00,222.7,222.7,222.32,222.5,6696.0,214.6703,214.6703,214.304,214.4775,6696.0
2023-09-19 12:50:00,222.43,222.61,222.42,222.61,1760.0,214.41,214.5835,214.4004,214.5835,1760.0
2023-09-19 13:00:00,222.59,222.61,222.38,222.38,17215.0,214.5642,214.5835,214.3618,214.3618,17215.0
2023-09-19 13:10:00,222.5,222.83,222.39,222.63,12254.0,214.4775,214.7956,214.3714,214.6028,12254.0
2023-09-19 13:20:00,222.54,222.9,222.54,222.71,4148.0,214.516,214.8631,214.516,214.6799,4148.0
2023-09-19 13:30:00,222.63,222.75,222.23,222.23,7194.0,214.6028,214.7185,214.2172,214.2172,7194.0
2023-09-19 13:40:00,222.22,222.64,222.22,222.5,5605.0,214.2076,214.6124,214.2076,214.4775,5605.0
2023-09-19 13:50:00,222.49,222.55,222.22,222.24,5110.0,214.4678,214.5257,214.2076,214.2269,5110.0
2023-09-19 14:00:00,222.13,223.02,222.12,222.61,59727.0,214.1208,214.9787,214.1112,214.5835,59727.0
2023-09-19 14:10:00,222.73,222.88,222.47,222.48,10329.0,214.6992,214.8438,214.4486,214.4582,10329.0
2023-09-19 14:20:00,222.42,222.53,222.33,222.39,7268.0,214.4004,214.5064,214.3136,214.3714,7268.0
2023-09-19 14:30:00,222.43,222.73,222.39,222.71,7314.0,214.41,214.6992,214.3714,214.6799,7314.0
2023-09-19 14:40:00,222.66,223.0,222.61,222.86,6071.0,214.6317,214.9595,214.5835,214.8245,6071.0
2023-09-19 14:50:00,222.81,223.02,222.7,222.95,7095.0,214.7763,214.9787,214.6703,214.9113,7095.0
2023-09-19 15:00:00,222.83,222.98,222.81,222.89,4349.0,214.7956,214.9402,214.7763,214.8534,4349.0
2023-09-19 15:10:00,222.89,222.98,222.8,222.85,6327.0,214.8534,214.9402,214.7667,214.8149,6327.0
2023-09-19 15:20:00,222.85,222.98,222.82,222.87,6807.0,214.8149,214.9402,214.7859,214.8341,6807.0
2023-09-19 15:30:00,222.88,223.08,222.8,223.08,15015.0,214.8438,215.0366,214.7667,215.0366,15015.0
2023-09-19 15:40:00,223.05,223.11,222.89,222.89,17106.0,215.0076,215.0655,214.8534,214.8534,17106.0
2023-09-19 15:50:00,222.9,223.07,222.72,222.88,69242.0,214.8631,215.0269,214.6895,214.8438,69242.0
2023-09-20 09:30:00,223.84,224.97,223.73,223.94,15697.0,215.7692,216.8584,215.6631,215.8656,15697.0
2023-09-20 09:40:00,223.74,224.21,223.64,224.17,6732.0,215.6728,216.1258,215.5764,216.0873,6732.0
2023-09-20 09:50:00,224.19,224.22,223.89,223.96,2900.0,216.1065,216.1355,215.8174,215.8848,2900.0
2023-09-20 10:00:00,224.0,224.21,223.85,223.96,3403.0,215.9234,216.1258,215.7788,215.8848,3403.0
2023-09-20 10:10:00,223.84,224.07,223.6,223.91,12450.0,215.7692,215.9909,215.5378,215.8366,12450.0
2023-09-20 10:20:00,224.0,224.3,223.89,224.3,30541.0,215.9234,216.2126,215.8174,216.2126,30541.0
2023-09-20 10:30:00,224.4,224.4,224.06,224.12,3110.0,216.309,216.309,215.9812,216.0391,3110.0
2023-09-20 10:40:00,224.12,224.16,224.0,224.14,3600.0,216.0391,216.0776,215.9234,216.0583,3600.0
2023-09-20 10:50:00,224.08,224.35,224.07,224.31,4075.0,216.0005,216.2608,215.9909,216.2222,4075.0
2023-09-20 11:00:00,224.37,224.54,224.35,224.47,2564.0,216.2801,216.4439,216.2608,216.3764,2564.0
2023-09-20 11:10:00,224.54,224.82,224.52,224.72,2449.0,216.4439,216.7138,216.4246,216.6174,2449.0
2023-09-20 11:20:00,224.77,224.89,224.69,224.71,3558.0,216.6656,216.7813,216.5885,216.6078,3558.0
2023-09-20 11:30:00,224.74,224.95,224.74,224.93,1828.0,216.6367,216.8391,216.6367,216.8199,1828.0
2023-09-20 11:40:00,224.89,225.16,224.84,224.97,6942.0,216.7813,217.0416,216.7331,216.8584,6942.0
2023-09-20 11:50:00,224.91,225.17,224.82,225.15,3704.0,216.8006,217.0512,216.7138,217.0319,3704.0
2023-09-20 12:00:00,225.23,225.48,225.08,225.31,13462.0,217.109,217.35,216.9645,217.1862,13462.0
2023-09-20 12:10:00,225.32,225.73,225.3,225.73,5194.0,217.1958,217.591,217.1765,217.591,5194.0
2023-09-20 12:20:00,225.76,226.08,225.75,225.99,13890.0,217.6199,217.9284,217.6103,217.8416,13890.0
2023-09-20 12:30:00,226.05,226.05,225.62,225.68,5468.0,217.8995,217.8995,217.485,217.5428,5468.0
2023-09-20 12:40:00,225.59,225.89,225.59,225.78,10251.0,217.4561,217.7452,217.4561,217.6392,10251.0
2023-09-20 12:50:00,225.8,226.03,225.69,225.87,9636.0,217.6585,217.8802,217.5525,217.726,9636.0
2023-09-20 13:00:00,225.87,226.03,225.82,225.97,4314.0,217.726,217.8802,217.6778,217.8224,4314.0
2023-09-20 13:10:00,225.96,225.96,225.74,225.8,2700.0,217.8127,217.8127,217.6007,217.6585,2700.0
2023-09-20 13:20:00,225.79,225.8,225.53,225.61,6160.0,217.6489,217.6585,217.3982,217.4753,6160.0
2023-09-20 13:30:00,225.57,225.66,225.54,225.64,8530.0,217.4368,217.5235,217.4079,217.5043,8530.0
2023-09-20 13:40:00,225.54,225.55,225.35,225.36,8165.0,217.4079,217.4175,217.2247,217.2344,8165.0
2023-09-20 13:50:00,225.36,225.85,225.36,225.83,6344.0,217.2344,217.7067,217.2344,217.6874,6344.0
2023-09-20 14:00:00,225.7,225.7,224.99,225.26,10985.0,217.5621,217.5621,216.8777,217.138,10985.0
2023-09-20 14:10:00,225.17,225.82,225.16,225.74,13652.0,217.0512,217.6778,217.0416,217.6007,13652.0
2023-09-20 14:20:00,225.74,226.03,225.7,225.87,20241.0,217.6007,217.8802,217.5621,217.726,20241.0
2023-09-20 14:30:00,225.83,226.11,225.76,225.93,6995.0,217.6874,217.9573,217.6199,217.7838,6995.0
2023-09-20 14:40:00,225.93,226.11,225.61,225.84,6084.0,217.7838,217.9573,217.4753,217.6971,6084.0
2023-09-20 14:50:00,225.78,226.11,225.52,225.93,9568.0,217.6392,217.9573,217.3886,217.7838,9568.0
2023-09-20 15:00:00,225.84,226.08,225.76,225.95,17232.0,217.6971,217.9284,217.6199,217.8031,17232.0
2023-09-20 15:10:00,225.98,226.06,225.88,225.93,18336.0,217.832,217.9091,217.7356,217.7838,18336.0
2023-09-20 15:20:00,225.95,226.01,225.62,225.89,12381.0,217.8031,217.8609,217.485,217.7452,12381.0
2023-09-20 15:30:00,225.94,226.2,225.12,225.22,40366.0,217.7934,218.0441,217.003,217.0994,40366.0
2023-09-20 15:40:00,225.22,225.6,225.16,225.5,28445.0,217.0994,217.4657,217.0416,217.3693,28445.0
2023-09-20 15:50:00,225.49,225.81,225.17,225.56,76213.0,217.3597,217.6681,217.0512,217.4271,76213.0
2023-09-21 09:30:00,225.24,225.53,223.78,223.78,24026.0,217.1187,217.3982,215.7113,215.7113,24026.0
2023-09-21 09:40:00,223.73,224.61,223.48,224.49,9619.0,215.6631,216.5114,215.4221,216.3957,9619.0
2023-09-21 09:50:00,224.68,225.03,224.45,224.98,7537.0,216.5789,216.9163,216.3572,216.8681,7537.0
2023-09-21 10:00:00,225.06,225.08,224.11,224.34,18139.0,216.9452,216.9645,216.0294,216.2511,18139.0
2023-09-21 10:10:00,224.44,224.5,224.19,224.23,18331.0,216.3475,216.4054,216.1065,216.1451,18331.0
2023-09-21 10:20:00,224.23,224.36,223.54,223.69,11250.0,216.1451,216.2704,215.48,215.6246,11250.0
2023-09-21 10:30:00,223.7,223.91,223.4,223.91,17768.0,215.6342,215.8366,215.345,215.8366,17768.0
2023-09-21 10:40:00,223.82,223.94,223.45,223.94,16043.0,215.7499,215.8656,215.3932,215.8656,16043.0
2023-09-21 10:50:00,223.81,223.81,223.54,223.65,29723.0,215.7402,215.7402,215.48,215.586,29723.0
2023-09-21 11:00:00,223.74,224.02,223.29,223.29,13239.0,215.6728,215.9427,215.239,215.239,13239.0
2023-09-21 11:10:00,223.36,223.45,223.0,223.09,9406.0,215.3065,215.3932,214.9595,215.0462,9406.0
2023-09-21 11:20:00,223.12,223.25,223.0,223.22,5436.0,215.0751,215.2004,214.9595,215.1715,5436.0
2023-09-21 11:30:00,223.2,223.56,223.19,223.37,4794.0,215.1522,215.4993,215.1426,215.3161,4794.0
2023-09-21 11:40:00,223.31,223.93,223.26,223.93,9902.0,215.2583,215.8559,215.2101,215.8559,9902.0
2023-09-21 11:50:00,223.8,224.06,223.53,223.91,22062.0,215.7306,215.9812,215.4703,215.8366,22062.0
2023-09-21 12:00:00,223.91,224.06,223.73,224.06,5392.0,215.8366,215.9812,215.6631,215.9812,5392.0
2023-09-21 12:10:00,223.98,224.05,223.59,223.59,6599.0,215.9041,215.9716,215.5282,215.5282,6599.0
2023-09-21 12:20:00,223.69,223.74,223.5,223.53,6054.0,215.6246,215.6728,215.4414,215.4703,6054.0
2023-09-21 12:30:00,223.51,223.63,223.35,223.63,7456.0,215.4511,215.5667,215.2968,215.5667,7456.0
2023-09-21 12:40:00,223.63,223.83,223.54,223.59,8420.0,215.5667,215.7595,215.48,215.5282,8420.0
2023-09-21 12:50:00,223.57,223.57,223.26,223.27,2008.0,215.5089,215.5089,215.2101,215.2197,2008.0
2023-09-21 13:00:00,223.32,223.33,223.0,223.01,6800.0,215.2679,215.2776,214.9595,214.9691,6800.0
2023-09-21 13:10:00,223.01,223.52,223.0,223.46,4749.0,214.9691,215.4607,214.9595,215.4029,4749.0
2023-09-21 13:20:00,223.53,223.74,223.45,223.58,3601.0,215.4703,215.6728,215.3932,215.5185,3601.0
2023-09-21 13:30:00,223.59,223.81,223.49,223.73,4961.0,215.5282,215.7402,215.4318,215.6631,4961.0
2023-09-21 13:40:00,223.7,224.03,223.7,223.95,4011.0,215.6342,215.9523,215.6342,215.8752,4011.0
2023-09-21 13:50:00,223.89,223.98,223.7,223.78,6236.0,215.8174,215.9041,215.6342,215.7113,6236.0
2023-09-21 14:00:00,223.81,223.84,223.61,223.73,7344.0,215.7402,215.7692,215.5475,215.6631,7344.0
2023-09-21 14:10:00,223.74,223.83,223.51,223.51,13309.0,215.6728,215.7595,215.4511,215.4511,13309.0
2023-09-21 14:20:00,223.5,223.73,223.49,223.55,10602.0,215.4414,215.6631,215.4318,215.4896,10602.0
2023-09-21 14:30:00,223.51,223.56,223.25,223.4,8937.0,215.4511,215.4993,215.2004,215.345,8937.0
2023-09-21 14:40:00,223.38,223.47,223.24,223.35,7180.0,215.3257,215.4125,215.1908,215.2968,7180.0
2023-09-21 14:50:00,223.34,223.41,223.07,223.13,6117.0,215.2872,215.3547,215.0269,215.0848,6117.0
2023-09-21 15:00:00,223.18,223.19,223.03,223.17,9008.0,215.133,215.1426,214.9884,215.1233,9008.0
2023-09-21 15:10:00,223.1,223.26,223.09,223.21,10107.0,215.0558,215.2101,215.0462,215.1619,10107.0
2023-09-21 15:20:00,223.2,223.28,222.41,222.51,13271.0,215.1522,215.2294,214.3907,214.4871,13271.0
2023-09-21 15:30:00,222.42,222.59,222.25,222.48,12325.0,214.4004,214.5642,214.2365,214.4582,12325.0
2023-09-21 15:40:00,222.53,222.53,222.14,222.22,19323.0,214.5064,214.5064,214.1305,214.2076,19323.0
2023-09-21 15:50:00,222.2,222.27,221.84,221.88,94127.0,214.1883,214.2558,213.8413,213.8798,94127.0
2023-09-22 09:30:00,221.06,221.67,221.06,221.67,19445.0,213.0894,213.6774,213.0894,213.6774,19445.0
2023-09-22 09:40:00,221.52,221.52,220.59,220.59,5850.0,213.5328,213.5328,212.6363,212.6363,5850.0
2023-09-22 09:50:00,220.73,220.73,220.02,220.49,7506.0,212.7713,212.7713,212.0869,212.54,7506.0
2023-09-22 10:00:00,220.48,221.66,220.47,221.58,3879.0,212.5303,213.6678,212.5207,213.5907,3879.0
2023-09-22 10:10:00,221.58,221.58,220.87,220.94,10000.0,213.5907,213.5907,212.9063,212.9737,10000.0
2023-09-22 10:20:00,221.06,221.1,220.79,220.91,5110.0,213.0894,213.128,212.8291,212.9448,5110.0
2023-09-22 10:30:00,220.94,221.02,220.41,220.41,8507.0,212.9737,213.0508,212.4628,212.4628,8507.0
2023-09-22 10:40:00,220.47,220.47,220.0,220.0,10508.0,212.5207,212.5207,212.0676,212.0676,10508.0
2023-09-22 10:50:00,219.98,220.33,219.89,220.19,14011.0,212.0483,212.3857,211.9616,212.2508,14011.0
2023-09-22 11:00:00,220.19,220.23,219.95,220.07,12820.0,212.2508,212.2893,212.0194,212.1351,12820.0
2023-09-22 11:10:00,220.07,220.07,219.69,219.76,4413.0,212.1351,212.1351,211.7688,211.8363,4413.0
2023-09-22 11:20:00,219.77,220.08,219.66,220.01,6947.0,211.8459,212.1447,211.7399,212.0773,6947.0
2023-09-22 11:30:00,220.09,220.09,219.46,219.46,13373.0,212.1544,212.1544,211.5471,211.5471,13373.0
2023-09-22 11:40:00,219.5,219.75,219.2,219.62,6248.0,211.5856,211.8266,211.2965,211.7013,6248.0
2023-09-22 11:50:00,219.49,219.67,219.41,219.41,3400.0,211.576,211.7495,211.4989,211.4989,3400.0
2023-09-22 12:00:00,219.38,219.52,219.24,219.42,4583.0,211.47,211.6049,211.335,211.5085,4583.0
2023-09-22 12:10:00,219.32,219.5,219.15,219.47,4626.0,211.4121,211.5856,211.2483,211.5567,4626.0
2023-09-22 12:20:00,219.41,219.78,219.41,219.75,6585.0,211.4989,211.8556,211.4989,211.8266,6585.0
2023-09-22 12:30:00,219.7,219.88,219.51,219.88,9447.0,211.7784,211.9519,211.5953,211.9519,9447.0
2023-09-22 12:40:00,219.82,220.03,219.68,219.68,13308.0,211.8941,212.0965,211.7592,211.7592,13308.0
2023-09-22 12:50:00,219.72,219.75,219.29,219.29,14187.0,211.7977,211.8266,211.3832,211.3832,14187.0
2023-09-22 13:00:00,219.36,219.68,219.24,219.46,9380.0,211.4507,211.7592,211.335,211.5471,9380.0
2023-09-22 13:10:00,219.34,219.46,219.22,219.29,7205.0,211.4314,211.5471,211.3157,211.3832,7205.0
2023-09-22 13:20:00,219.28,219.28,218.85,218.93,6277.0,211.3736,211.3736,210.9591,211.0362,6277.0
2023-09-22 13:30:00,218.93,218.94,218.65,218.7,10904.0,211.0362,211.0458,210.7663,210.8145,10904.0
2023-09-22 13:40:00,218.75,218.82,218.65,218.77,9282.0,210.8627,210.9302,210.7663,210.882,9282.0
2023-09-22 13:50:00,218.7,219.1,218.68,218.88,10198.0,210.8145,211.2001,210.7952,210.988,10198.0
2023-09-22 14:00:00,218.95,219.24,218.94,219.07,4063.0,211.0555,211.335,211.0458,211.1712,4063.0
2023-09-22 14:10:00,219.05,219.05,218.81,218.81,4976.0,211.1519,211.1519,210.9205,210.9205,4976.0
2023-09-22 14:20:00,218.78,219.0,218.74,218.89,3771.0,210.8916,211.1037,210.8531,210.9976,3771.0
2023-09-22 14:30:00,218.84,219.06,218.7,218.97,6567.0,210.9494,211.1615,210.8145,211.0748,6567.0
2023-09-22 14:40:00,219.0,219.0,218.57,218.67,7297.0,211.1037,211.1037,210.6892,210.7856,7297.0
2023-09-22 14:50:00,218.67,218.82,218.65,218.8,6117.0,210.7856,210.9302,210.7663,210.9109,6117.0
2023-09-22 15:00:00,218.86,219.24,218.86,219.21,14592.0,210.9687,211.335,210.9687,211.3061,14592.0
2023-09-22 15:10:00,219.32,219.33,219.15,219.28,3762.0,211.4121,211.4218,211.2483,211.3736,3762.0
2023-09-22 15:20:00,219.22,219.47,219.17,219.25,6217.0,211.3157,211.5567,211.2675,211.3447,6217.0
2023-09-22 15:30:00,219.24,219.31,218.92,218.93,15988.0,211.335,211.4025,211.0266,211.0362,15988.0
2023-09-22 15:40:00,218.91,219.11,218.6,218.6,56747.0,211.0169,211.2097,210.7181,210.7181,56747.0
2023-09-22 15:50:00,218.49,218.68,218.31,218.31,69035.0,210.6121,210.7952,210.4386,210.4386,69035.0
2023-09-25 09:30:00,217.71,218.38,217.71,218.13,15486.0,209.8602,210.506,209.8602,210.265,15486.0
2023-09-25 09:40:00,217.96,217.99,217.78,217.92,3854.0,210.1012,210.1301,209.9277,210.0626,3854.0
2023-09-25 09:50:00,217.73,217.95,217.58,217.95,10085.0,209.8795,210.0915,209.7349,210.0915,10085.0
2023-09-25 10:00:00,218.18,218.18,217.2,217.2,3766.0,210.3132,210.3132,209.3686,209.3686,3766.0
2023-09-25 10:10:00,217.2,217.73,217.18,217.64,16007.0,209.3686,209.8795,209.3493,209.7927,16007.0
2023-09-25 10:20:00,217.61,217.96,217.61,217.74,6926.0,209.7638,210.1012,209.7638,209.8891,6926.0
2023-09-25 10:30:00,217.82,218.32,217.82,218.07,4020.0,209.9662,210.4482,209.9662,210.2072,4020.0
2023-09-25 10:40:00,218.07,218.2,217.9,218.09,3912.0,210.2072,210.3325,210.0433,210.2265,3912.0
2023-09-25 10:50:00,218.15,218.15,217.95,217.95,1657.0,210.2843,210.2843,210.0915,210.0915,1657.0
2023-09-25 11:00:00,217.95,218.22,217.8,218.2,2716.0,210.0915,210.3518,209.9469,210.3325,2716.0
2023-09-25 11:10:00,218.22,218.95,218.21,218.95,5054.0,210.3518,211.0555,210.3422,211.0555,5054.0
2023-09-25 11:20:00,219.04,219.04,218.67,218.7,3450.0,211.1422,211.1422,210.7856,210.8145,3450.0
2023-09-25 11:30:00,218.69,218.77,218.63,218.64,3465.0,210.8049,210.882,210.747,210.7567,3465.0
2023-09-25 11:40:00,218.72,218.93,218.63,218.74,4333.0,210.8338,211.0362,210.747,210.8531,4333.0
2023-09-25 11:50:00,218.78,219.04,218.77,218.95,3763.0,210.8916,211.1422,210.882,211.0555,3763.0
2023-09-25 12:00:00,218.95,219.1,218.89,219.09,5774.0,211.0555,211.2001,210.9976,211.1904,5774.0
2023-09-25 12:10:00,219.06,219.1,218.83,218.84,6201.0,211.1615,211.2001,210.9398,210.9494,6201.0
2023-09-25 12:20:00,218.89,219.01,218.82,218.91,4920.0,210.9976,211.1133,210.9302,211.0169,4920.0
2023-09-25 12:30:00,218.91,218.91,218.75,218.8,7793.0,211.0169,211.0169,210.8627,210.9109,7793.0
2023-09-25 12:40:00,218.73,219.16,218.72,218.92,3210.0,210.8434,211.2579,210.8338,211.0266,3210.0
2023-09-25 12:50:00,218.92,219.12,218.84,219.12,2435.0,211.0266,211.2193,210.9494,211.2193,2435.0
2023-09-25 13:00:00,219.05,219.22,219.04,219.19,3827.0,211.1519,211.3157,211.1422,211.2868,3827.0
2023-09-25 13:10:00,219.19,219.37,219.19,219.37,952.0,211.2868,211.4603,211.2868,211.4603,952.0
2023-09-25 13:20:00,219.39,219.4,218.66,218.88,6061.0,211.4796,211.4893,210.7759,210.988,6061.0
2023-09-25 13:30:00,218.87,218.97,218.68,218.88,8952.0,210.9784,211.0748,210.7952,210.988,8952.0
2023-09-25 13:40:00,218.97,218.98,218.7,218.82,3640.0,211.0748,211.0844,210.8145,210.9302,3640.0
2023-09-25 13:50:00,218.85,219.06,218.84,219.06,3247.0,210.9591,211.1615,210.9494,211.1615,3247.0
2023-09-25 14:00:00,219.11,219.16,219.01,219.05,4973.0,211.2097,211.2579,211.1133,211.1519,4973.0
2023-09-25 14:10:00,219.08,219.08,218.91,218.97,9001.0,211.1808,211.1808,211.0169,211.0748,9001.0
2023-09-25 14:20:00,218.96,218.98,218.67,218.83,19500.0,211.0651,211.0844,210.7856,210.9398,19500.0
2023-09-25 14:30:00,218.88,219.26,218.87,219.09,6879.0,210.988,211.3543,210.9784,211.1904,6879.0
2023-09-25 14:40:00,219.09,219.19,218.99,219.13,8783.0,211.1904,211.2868,211.094,211.229,8783.0
2023-09-25 14:50:00,219.09,219.15,218.99,218.99,7522.0,211.1904,211.2483,211.094,211.094,7522.0
2023-09-25 15:00:00,219.0,219.02,218.72,218.72,4417.0,211.1037,211.123,210.8338,210.8338,4417.0
2023-09-25 15:10:00,218.78,219.23,218.77,219.15,4997.0,210.8916,211.3254,210.882,211.2483,4997.0
2023-09-25 15:20:00,219.17,219.24,218.94,219.12,4522.0,211.2675,211.335,211.0458,211.2193,4522.0
2023-09-25 15:30:00,219.16,219.47,219.16,219.46,5885.0,211.2579,211.5567,211.2579,211.5471,5885.0
2023-09-25 15:40:00,219.52,219.55,219.39,219.47,14234.0,211.6049,211.6338,211.4796,211.5567,14234.0
2023-09-25 15:50:00,219.44,219.52,219.1,219.34,56218.0,211.5278,211.6049,211.2001,211.4314,56218.0
2023-09-26 09:30:00,218.64,219.54,218.6,219.28,14740.0,210.7567,211.6242,210.7181,211.3736,14740.0
2023-09-26 09:40:00,219.21,219.61,219.02,219.51,6663.0,211.3061,211.6917,211.123,211.5953,6663.0
2023-09-26 09:50:00,219.31,219.74,219.23,219.74,5532.0,211.4025,211.817,211.3254,211.817,5532.0
2023-09-26 10:00:00,219.96,220.01,219.57,219.57,10008.0,212.0291,212.0773,211.6531,211.6531,10008.0
2023-09-26 10:10:00,219.66,219.71,219.04,219.22,7976.0,211.7399,211.7881,211.1422,211.3157,7976.0
2023-09-26 10:20:00,219.29,219.43,218.82,219.25,10575.0,211.3832,211.5182,210.9302,211.3447,10575.0
2023-09-26 10:30:00,219.28,219.29,218.7,218.7,6664.0,211.3736,211.3832,210.8145,210.8145,6664.0
2023-09-26 10:40:00,218.74,219.05,218.62,218.76,5840.0,210.8531,211.1519,210.7374,210.8723,5840.0
2023-09-26 10:50:00,218.88,219.03,218.7,218.94,6722.0,210.988,211.1326,210.8145,211.0458,6722.0
2023-09-26 11:00:00,219.02,219.07,218.43,218.53,4822.0,211.123,211.1712,210.5542,210.6506,4822.0
2023-09-26 11:10:00,218.51,218.67,218.41,218.65,14253.0,210.6313,210.7856,210.5349,210.7663,14253.0
2023-09-26 11:20:00,218.69,218.69,218.25,218.25,5255.0,210.8049,210.8049,210.3807,210.3807,5255.0
2023-09-26 11:30:00,218.28,218.72,218.18,218.65,6947.0,210.4096,210.8338,210.3132,210.7663,6947.0
2023-09-26 11:40:00,218.58,218.6,218.24,218.46,8032.0,210.6988,210.7181,210.3711,210.5831,8032.0
2023-09-26 11:50:00,218.43,218.64,218.31,218.34,5527.0,210.5542,210.7567,210.4386,210.4675,5527.0
2023-09-26 12:00:00,218.35,218.57,218.33,218.43,9694.0,210.4771,210.6892,210.4578,210.5542,9694.0
2023-09-26 12:10:00,218.41,218.61,218.34,218.37,8030.0,210.5349,210.7277,210.4675,210.4964,8030.0
2023-09-26 12:20:00,218.37,218.62,218.36,218.62,3350.0,210.4964,210.7374,210.4868,210.7374,3350.0
2023-09-26 12:30:00,218.56,218.84,218.53,218.84,5704.0,210.6795,210.9494,210.6506,210.9494,5704.0
2023-09-26 12:40:00,218.84,219.0,218.84,218.9,3998.0,210.9494,211.1037,210.9494,211.0073,3998.0
2023-09-26 12:50:00,218.93,218.93,218.79,218.89,3938.0,211.0362,211.0362,210.9012,210.9976,3938.0
2023-09-26 13:00:00,218.81,219.05,218.71,219.03,6711.0,210.9205,211.1519,210.8241,211.1326,6711.0
2023-09-26 13:10:00,219.13,219.14,219.01,219.04,3817.0,211.229,211.2386,211.1133,211.1422,3817.0
2023-09-26 13:20:00,219.05,219.17,219.01,219.01,5181.0,211.1519,211.2675,211.1133,211.1133,5181.0
2023-09-26 13:30:00,219.01,219.06,218.7,218.75,9678.0,211.1133,211.1615,210.8145,210.8627,9678.0
2023-09-26 13:40:00,218.75,218.77,218.4,218.53,5848.0,210.8627,210.882,210.5253,210.6506,5848.0
2023-09-26 13:50:00,218.53,218.71,218.42,218.7,6810.0,210.6506,210.8241,210.5446,210.8145,6810.0
2023-09-26 14:00:00,218.7,218.75,218.48,218.48,5042.0,210.8145,210.8627,210.6024,210.6024,5042.0
2023-09-26 14:10:00,218.53,218.55,218.35,218.41,10181.0,210.6506,210.6699,210.4771,210.5349,10181.0
2023-09-26 14:20:00,218.4,218.64,218.36,218.48,8364.0,210.5253,210.7567,210.4868,210.6024,8364.0
2023-09-26 14:30:00,218.52,218.54,218.35,218.41,8371.0,210.641,210.6603,210.4771,210.5349,8371.0
2023-09-26 14:40:00,218.38,218.53,218.3,218.32,10216.0,210.506,210.6506,210.4289,210.4482,10216.0
2023-09-26 14:50:00,218.34,218.35,218.21,218.3,8146.0,210.4675,210.4771,210.3422,210.4289,8146.0
2023-09-26 15:00:00,218.27,218.65,218.27,218.58,6209.0,210.4,210.7663,210.4,210.6988,6209.0
2023-09-26 15:10:00,218.6,218.6,218.29,218.33,8642.0,210.7181,210.7181,210.4193,210.4578,8642.0
2023-09-26 15:20:00,218.33,218.34,218.12,218.24,9805.0,210.4578,210.4675,210.2554,210.3711,9805.0
2023-09-26 15:30:00,218.28,218.62,218.25,218.62,13099.0,210.4096,210.7374,210.3807,210.7374,13099.0
2023-09-26 15:40:00,218.61,218.74,218.25,218.27,33170.0,210.7277,210.8531,210.3807,210.4,33170.0
2023-09-26 15:50:00,218.25,218.57,218.08,218.19,100959.0,210.3807,210.6892,210.2168,210.3229,100959.0
2023-09-27 09:30:00,219.33,219.62,219.26,219.4,12926.0,211.4218,211.7013,211.3543,211.4893,12926.0
2023-09-27 09:40:00,219.45,219.68,219.24,219.62,6315.0,211.5375,211.7592,211.335,211.7013,6315.0
2023-09-27 09:50:00,219.61,220.28,219.49,220.07,12551.0,211.6917,212.3375,211.576,212.1351,12551.0
2023-09-27 10:00:00,220.22,220.5,219.79,220.49,3798.0,212.2797,212.5496,211.8652,212.54,3798.0
2023-09-27 10:10:00,220.45,220.54,220.3,220.47,8294.0,212.5014,212.5881,212.3568,212.5207,8294.0
2023-09-27 10:20:00,220.48,220.98,220.45,220.76,9175.0,212.5303,213.0123,212.5014,212.8002,9175.0
2023-09-27 10:30:00,220.63,220.93,220.54,220.87,6950.0,212.6749,212.9641,212.5881,212.9063,6950.0
2023-09-27 10:40:00,220.92,220.92,220.58,220.58,5537.0,212.9544,212.9544,212.6267,212.6267,5537.0
2023-09-27 10:50:00,220.54,220.54,219.98,220.3,4612.0,212.5881,212.5881,212.0483,212.3568,4612.0
2023-09-27 11:00:00,220.35,220.74,220.35,220.63,2906.0,212.405,212.7809,212.405,212.6749,2906.0
2023-09-27 11:10:00,220.63,220.66,220.27,220.37,4375.0,212.6749,212.7038,212.3279,212.4243,4375.0
2023-09-27 11:20:00,220.27,220.34,220.05,220.26,5062.0,212.3279,212.3954,212.1158,212.3182,5062.0
2023-09-27 11:30:00,220.25,220.63,220.25,220.44,6393.0,212.3086,212.6749,212.3086,212.4918,6393.0
2023-09-27 11:40:00,220.41,220.45,220.09,220.22,4616.0,212.4628,212.5014,212.1544,212.2797,4616.0
2023-09-27 11:50:00,220.17,220.23,220.11,220.14,4296.0,212.2315,212.2893,212.1737,212.2026,4296.0
2023-09-27 12:00:00,220.23,220.24,219.93,220.18,10107.0,212.2893,212.299,212.0001,212.2411,10107.0
2023-09-27 12:10:00,220.15,220.15,219.93,220.04,1915.0,212.2122,212.2122,212.0001,212.1062,1915.0
2023-09-27 12:20:00,220.07,220.15,219.92,220.0,4163.0,212.1351,212.2122,211.9905,212.0676,4163.0
2023-09-27 12:30:00,220.03,220.29,220.03,220.19,4674.0,212.0965,212.3472,212.0965,212.2508,4674.0
2023-09-27 12:40:00,220.23,220.44,220.23,220.32,1622.0,212.2893,212.4918,212.2893,212.3761,1622.0
2023-09-27 12:50:00,220.2,220.21,219.86,219.86,2531.0,212.2604,212.27,211.9327,211.9327,2531.0
2023-09-27 13:00:00,219.82,220.07,219.82,220.01,1298.0,211.8941,212.1351,211.8941,212.0773,1298.0
2023-09-27 13:10:00,220.0,220.03,219.51,219.63,5936.0,212.0676,212.0965,211.5953,211.711,5936.0
2023-09-27 13:20:00,219.61,219.67,219.06,219.06,2423.0,211.6917,211.7495,211.1615,211.1615,2423.0
2023-09-27 13:30:00,219.04,219.19,218.99,219.19,2831.0,211.1422,211.2868,211.094,211.2868,2831.0
2023-09-27 13:40:00,219.13,219.23,219.05,219.12,3223.0,211.229,211.3254,211.1519,211.2193,3223.0
2023-09-27 13:50:00,219.23,219.46,219.21,219.34,3221.0,211.3254,211.5471,211.3061,211.4314,3221.0
2023-09-27 14:00:00,219.38,219.46,219.02,219.09,3949.0,211.47,211.5471,211.123,211.1904,3949.0
2023-09-27 14:10:00,218.99,219.29,218.92,219.2,3729.0,211.094,211.3832,211.0266,211.2965,3729.0
2023-09-27 14:20:00,219.14,219.44,219.14,219.44,4071.0,211.2386,211.5278,211.2386,211.5278,4071.0
2023-09-27 14:30:00,219.57,219.86,219.56,219.86,3572.0,211.6531,211.9327,211.6435,211.9327,3572.0
2023-09-27 14:40:00,219.83,220.34,219.82,220.19,4631.0,211.9037,212.3954,211.8941,212.2508,4631.0
2023-09-27 14:50:00,220.16,220.37,220.09,220.36,3475.0,212.2219,212.4243,212.1544,212.4146,3475.0
2023-09-27 15:00:00,220.28,220.86,220.21,220.86,4086.0,212.3375,212.8966,212.27,212.8966,4086.0
2023-09-27 15:10:00,220.96,221.04,220.59,220.74,8908.0,212.993,213.0701,212.6363,212.7809,8908.0
2023-09-27 15:20:00,220.8,221.02,220.78,220.94,5464.0,212.8388,213.0508,212.8195,212.9737,5464.0
2023-09-27 15:30:00,220.94,221.01,220.73,220.73,14417.0,212.9737,213.0412,212.7713,212.7713,14417.0
2023-09-27 15:40:00,220.71,220.75,220.21,220.63,18833.0,212.752,212.7906,212.27,212.6749,18833.0
2023-09-27 15:50:00,220.66,221.05,220.64,221.02,69661.0,212.7038,213.0798,212.6845,213.0508,69661.0
2023-09-28 09:30:00,222.06,223.23,222.06,222.67,18606.0,214.0533,215.1812,214.0533,214.6413,18606.0
2023-09-28 09:40:00,222.59,222.63,222.08,222.25,4229.0,214.5642,214.6028,214.0726,214.2365,4229.0
2023-09-28 09:50:00,222.28,222.72,222.27,222.55,8401.0,214.2654,214.6895,214.2558,214.5257,8401.0
2023-09-28 10:00:00,222.56,223.62,222.56,223.4,9759.0,214.5353,215.5571,214.5353,215.345,9759.0
2023-09-28 10:10:00,223.28,223.52,222.81,223.2,10650.0,215.2294,215.4607,214.7763,215.1522,10650.0
2023-09-28 10:20:00,223.18,223.18,222.81,222.82,7991.0,215.133,215.133,214.7763,214.7859,7991.0
2023-09-28 10:30:00,222.91,223.18,222.44,222.87,10901.0,214.8727,215.133,214.4196,214.8341,10901.0
2023-09-28 10:40:00,222.65,223.61,222.46,223.61,27469.0,214.6221,215.5475,214.4389,215.5475,27469.0
2023-09-28 10:50:00,223.67,224.0,223.53,223.71,19411.0,215.6053,215.9234,215.4703,215.6439,19411.0
2023-09-28 11:00:00,223.8,224.1,223.61,224.05,6638.0,215.7306,216.0198,215.5475,215.9716,6638.0
2023-09-28 11:10:00,224.05,224.05,223.83,223.92,7615.0,215.9716,215.9716,215.7595,215.8463,7615.0
2023-09-28 11:20:00,223.9,223.98,223.44,223.44,11664.0,215.827,215.9041,215.3836,215.3836,11664.0
2023-09-28 11:30:00,223.56,223.67,223.18,223.46,3835.0,215.4993,215.6053,215.133,215.4029,3835.0
2023-09-28 11:40:00,223.47,224.01,223.47,223.93,5808.0,215.4125,215.933,215.4125,215.8559,5808.0
2023-09-28 11:50:00,223.92,223.97,223.73,223.82,7464.0,215.8463,215.8945,215.6631,215.7499,7464.0
2023-09-28 12:00:00,223.71,223.74,223.37,223.5,3586.0,215.6439,215.6728,215.3161,215.4414,3586.0
2023-09-28 12:10:00,223.44,223.46,223.32,223.41,2574.0,215.3836,215.4029,215.2679,215.3547,2574.0
2023-09-28 12:20:00,223.5,223.67,223.31,223.58,4260.0,215.4414,215.6053,215.2583,215.5185,4260.0
2023-09-28 12:30:00,223.58,223.64,223.4,223.51,2393.0,215.5185,215.5764,215.345,215.4511,2393.0
2023-09-28 12:40:00,223.54,223.56,223.14,223.17,4562.0,215.48,215.4993,215.0944,215.1233,4562.0
2023-09-28 12:50:00,223.22,223.25,222.83,223.11,5238.0,215.1715,215.2004,214.7956,215.0655,5238.0
2023-09-28 13:00:00,223.18,223.19,222.85,223.09,3335.0,215.133,215.1426,214.8149,215.0462,3335.0
2023-09-28 13:10:00,223.03,223.04,222.82,222.89,5381.0,214.9884,214.998,214.7859,214.8534,5381.0
2023-09-28 13:20:00,222.79,223.0,222.58,222.65,4978.0,214.757,214.9595,214.5546,214.6221,4978.0
2023-09-28 13:30:00,222.69,222.94,222.41,222.84,6902.0,214.6606,214.9016,214.3907,214.8052,6902.0
2023-09-28 13:40:00,222.94,223.04,222.66,222.8,6305.0,214.9016,214.998,214.6317,214.7667,6305.0
2023-09-28 13:50:00,222.8,222.83,222.58,222.64,4660.0,214.7667,214.7956,214.5546,214.6124,4660.0
2023-09-28 14:00:00,222.68,222.89,222.67,222.87,6346.0,214.651,214.8534,214.6413,214.8341,6346.0
2023-09-28 14:10:00,222.88,223.27,222.8,223.26,7023.0,214.8438,215.2197,214.7667,215.2101,7023.0
2023-09-28 14:20:00,223.29,223.42,222.87,222.87,9675.0,215.239,215.3643,214.8341,214.8341,9675.0
2023-09-28 14:30:00,222.87,222.91,222.44,222.56,4166.0,214.8341,214.8727,214.4196,214.5353,4166.0
2023-09-28 14:40:00,222.56,222.72,222.42,222.48,7699.0,214.5353,214.6895,214.4004,214.4582,7699.0
2023-09-28 14:50:00,222.42,222.69,222.42,222.66,4522.0,214.4004,214.6606,214.4004,214.6317,4522.0
2023-09-28 15:00:00,222.69,222.72,222.57,222.61,7517.0,214.6606,214.6895,214.545,214.5835,7517.0
2023-09-28 15:10:00,222.66,222.79,222.54,222.71,14453.0,214.6317,214.757,214.516,214.6799,14453.0
2023-09-28 15:20:00,222.69,223.12,222.68,223.08,5949.0,214.6606,215.0751,214.651,215.0366,5949.0
2023-09-28 15:30:00,223.08,223.12,222.27,222.28,10839.0,215.0366,215.0751,214.2558,214.2654,10839.0
2023-09-28 15:40:00,222.24,222.7,222.24,222.54,23416.0,214.2269,214.6703,214.2269,214.516,23416.0
2023-09-28 15:50:00,222.52,222.74,222.35,222.48,79788.0,214.4968,214.7088,214.3329,214.4582,79788.0
2023-09-29 09:30:00,223.03,223.8,222.71,222.8,16624.0,214.9884,215.7306,214.6799,214.7667,16624.0
2023-09-29 09:40:00,222.98,222.98,222.33,222.66,4620.0,214.9402,214.9402,214.3136,214.6317,4620.0
2023-09-29 09:50:00,222.44,222.84,222.44,222.75,3423.0,214.4196,214.8052,214.4196,214.7185,3423.0
2023-09-29 10:00:00,222.78,222.82,222.35,222.47,2315.0,214.7474,214.7859,214.3329,214.4486,2315.0
2023-09-29 10:10:00,222.47,222.67,222.37,222.61,3919.0,214.4486,214.6413,214.3522,214.5835,3919.0
2023-09-29 10:20:00,222.67,223.14,222.6,222.97,5157.0,214.6413,215.0944,214.5739,214.9305,5157.0
2023-09-29 10:30:00,222.91,223.26,222.9,223.22,4749.0,214.8727,215.2101,214.8631,215.1715,4749.0
2023-09-29 10:40:00,223.25,223.29,222.89,222.99,4654.0,215.2004,215.239,214.8534,214.9498,4654.0
2023-09-29 10:50:00,222.99,223.09,222.81,222.81,8702.0,214.9498,215.0462,214.7763,214.7763,8702.0
2023-09-29 11:00:00,222.82,222.82,222.34,222.52,6176.0,214.7859,214.7859,214.3232,214.4968,6176.0
2023-09-29 11:10:00,222.52,222.72,222.48,222.61,6887.0,214.4968,214.6895,214.4582,214.5835,6887.0
2023-09-29 11:20:00,222.68,223.18,222.59,222.82,4332.0,214.651,215.133,214.5642,214.7859,4332.0
2023-09-29 11:30:00,222.78,222.9,222.7,222.82,2821.0,214.7474,214.8631,214.6703,214.7859,2821.0
2023-09-29 11:40:00,222.86,223.03,222.59,222.59,3704.0,214.8245,214.9884,214.5642,214.5642,3704.0
2023-09-29 11:50:00,222.49,222.54,222.28,222.42,3273.0,214.4678,214.516,214.2654,214.4004,3273.0
2023-09-29 12:00:00,222.43,222.53,222.18,222.53,2563.0,214.41,214.5064,214.169,214.5064,2563.0
2023-09-29 12:10:00,222.53,222.56,222.22,222.25,2183.0,214.5064,214.5353,214.2076,214.2365,2183.0
2023-09-29 12:20:00,222.17,222.72,222.17,222.72,3339.0,214.1594,214.6895,214.1594,214.6895,3339.0
2023-09-29 12:30:00,222.67,222.95,222.59,222.69,6870.0,214.6413,214.9113,214.5642,214.6606,6870.0
2023-09-29 12:40:00,222.74,222.84,222.5,222.5,3786.0,214.7088,214.8052,214.4775,214.4775,3786.0
2023-09-29 12:50:00,222.39,222.39,222.12,222.3,5276.0,214.3714,214.3714,214.1112,214.2847,5276.0
2023-09-29 13:00:00,222.31,222.31,221.78,221.97,5248.0,214.2943,214.2943,213.7834,213.9666,5248.0
2023-09-29 13:10:00,221.89,221.9,221.73,221.77,2679.0,213.8895,213.8991,213.7352,213.7738,2679.0
2023-09-29 13:20:00,221.75,221.86,221.66,221.71,6335.0,213.7545,213.8606,213.6678,213.716,6335.0
2023-09-29 13:30:00,221.8,221.92,221.56,221.63,4678.0,213.8027,213.9184,213.5714,213.6388,4678.0
2023-09-29 13:40:00,221.57,221.69,221.03,221.03,5563.0,213.581,213.6967,213.0605,213.0605,5563.0
2023-09-29 13:50:00,221.01,221.3,220.93,220.97,4832.0,213.0412,213.3207,212.9641,213.0026,4832.0
2023-09-29 14:00:00,220.99,221.13,220.87,221.05,3598.0,213.0219,213.1569,212.9063,213.0798,3598.0
2023-09-29 14:10:00,221.04,221.08,220.9,220.98,4941.0,213.0701,213.1087,212.9352,213.0123,4941.0
2023-09-29 14:20:00,221.04,221.26,221.03,221.11,7241.0,213.0701,213.2822,213.0605,213.1376,7241.0
2023-09-29 14:30:00,220.99,221.01,220.86,220.95,3259.0,213.0219,213.0412,212.8966,212.9834,3259.0
2023-09-29 14:40:00,221.05,221.3,220.99,221.01,4142.0,213.0798,213.3207,213.0219,213.0412,4142.0
2023-09-29 14:50:00,221.0,221.63,220.96,221.62,4937.0,213.0316,213.6388,212.993,213.6292,4937.0
2023-09-29 15:00:00,221.78,221.78,221.39,221.57,4261.0,213.7834,213.7834,213.4075,213.581,4261.0
2023-09-29 15:10:00,221.47,221.83,221.46,221.75,3500.0,213.4846,213.8316,213.475,213.7545,3500.0
2023-09-29 15:20:00,221.76,221.76,221.37,221.47,5872.0,213.7642,213.7642,213.3882,213.4846,5872.0
2023-09-29 15:30:00,221.44,221.53,220.89,221.27,9383.0,213.4557,213.5425,212.9255,213.2918,9383.0
2023-09-29 15:40:00,221.28,221.66,221.1,221.55,15128.0,213.3015,213.6678,213.128,213.5617,15128.0
2023-09-29 15:50:00,221.71,221.86,220.93,221.13,93254.0,213.716,213.8606,212.9641,213.1569,93254.0
2023-10-02 09:30:00,221.5,222.47,221.48,222.17,35574.0,213.5135,214.4486,213.4943,214.1594,35574.0
2023-10-02 09:40:00,222.1,222.26,221.86,222.16,13634.0,214.0919,214.2461,213.8606,214.1497,13634.0
2023-10-02 09:50:00,222.36,222.43,221.7,222.06,9311.0,214.3425,214.41,213.7063,214.0533,9311.0
2023-10-02 10:00:00,221.91,222.36,221.85,222.3,7728.0,213.9088,214.3425,213.8509,214.2847,7728.0
2023-10-02 10:10:00,222.28,223.07,222.28,223.07,14857.0,214.2654,215.0269,214.2654,215.0269,14857.0
2023-10-02 10:20:00,222.94,223.37,222.87,222.9,15168.0,214.9016,215.3161,214.8341,214.8631,15168.0
2023-10-02 10:30:00,222.85,223.18,222.67,222.68,10443.0,214.8149,215.133,214.6413,214.651,10443.0
2023-10-02 10:40:00,222.7,222.75,222.3,222.47,9573.0,214.6703,214.7185,214.2847,214.4486,9573.0
2023-10-02 10:50:00,222.51,223.05,222.37,223.04,17997.0,214.4871,215.0076,214.3522,214.998,17997.0
2023-10-02 11:00:00,223.0,223.3,222.83,223.12,12149.0,214.9595,215.2486,214.7956,215.0751,12149.0
2023-10-02 11:10:00,223.13,223.37,222.98,223.3,20937.0,215.0848,215.3161,214.9402,215.2486,20937.0
2023-10-02 11:20:00,223.37,223.89,223.33,223.89,14187.0,215.3161,215.8174,215.2776,215.8174,14187.0
2023-10-02 11:30:00,223.83,224.11,223.69,223.83,10618.0,215.7595,216.0294,215.6246,215.7595,10618.0
2023-10-02 11:40:00,223.81,223.81,223.09,223.22,7387.0,215.7402,215.7402,215.0462,215.1715,7387.0
2023-10-02 11:50:00,223.21,223.29,222.77,222.98,20506.0,215.1619,215.239,214.7377,214.9402,20506.0
2023-10-02 12:00:00,223.01,223.1,222.49,222.55,12188.0,214.9691,215.0558,214.4678,214.5257,12188.0
2023-10-02 12:10:00,222.57,222.74,222.49,222.5,12625.0,214.545,214.7088,214.4678,214.4775,12625.0
2023-10-02 12:20:00,222.57,222.63,222.4,222.53,7921.0,214.545,214.6028,214.3811,214.5064,7921.0
2023-10-02 12:30:00,222.55,222.64,222.27,222.38,15299.0,214.5257,214.6124,214.2558,214.3618,15299.0
2023-10-02 12:40:00,222.34,222.5,221.89,221.96,10131.0,214.3232,214.4775,213.8895,213.9569,10131.0
2023-10-02 12:50:00,221.88,222.05,221.66,221.83,15291.0,213.8798,214.0437,213.6678,213.8316,15291.0
2023-10-02 13:00:00,221.8,221.88,221.33,221.56,12553.0,213.8027,213.8798,213.3497,213.5714,12553.0
2023-10-02 13:10:00,221.6,221.89,221.51,221.68,16824.0,213.6099,213.8895,213.5232,213.687,16824.0
2023-10-02 13:20:00,221.8,221.83,221.51,221.82,7185.0,213.8027,213.8316,213.5232,213.822,7185.0
2023-10-02 13:30:00,221.85,222.05,221.85,221.98,5142.0,213.8509,214.0437,213.8509,213.9762,5142.0
2023-10-02 13:40:00,222.01,222.4,222.01,222.26,6496.0,214.0051,214.3811,214.0051,214.2461,6496.0
2023-10-02 13:50:00,222.26,222.35,222.01,222.12,6975.0,214.2461,214.3329,214.0051,214.1112,6975.0
2023-10-02 14:00:00,222.08,222.47,221.94,222.42,8336.0,214.0726,214.4486,213.9377,214.4004,8336.0
2023-10-02 14:10:00,222.48,222.98,222.48,222.83,14745.0,214.4582,214.9402,214.4582,214.7956,14745.0
2023-10-02 14:20:00,222.82,222.82,222.1,222.11,5532.0,214.7859,214.7859,214.0919,214.1015,5532.0
2023-10-02 14:30:00,222.2,222.46,222.13,222.13,10381.0,214.1883,214.4389,214.1208,214.1208,10381.0
2023-10-02 14:40:00,222.29,222.29,222.08,222.24,8182.0,214.2751,214.2751,214.0726,214.2269,8182.0
2023-10-02 14:50:00,222.21,222.42,222.1,222.22,7540.0,214.1979,214.4004,214.0919,214.2076,7540.0
2023-10-02 15:00:00,222.16,222.41,221.91,222.23,14994.0,214.1497,214.3907,213.9088,214.2172,14994.0
2023-10-02 15:10:00,222.28,222.58,222.2,222.38,11077.0,214.2654,214.5546,214.1883,214.3618,11077.0
2023-10-02 15:20:00,222.28,222.74,222.26,222.72,11662.0,214.2654,214.7088,214.2461,214.6895,11662.0
2023-10-02 15:30:00,222.71,222.91,222.58,222.91,11492.0,214.6799,214.8727,214.5546,214.8727,11492.0
2023-10-02 15:40:00,222.86,222.99,222.73,222.81,33044.0,214.8245,214.9498,214.6992,214.7763,33044.0
2023-10-02 15:50:00,222.78,223.12,222.5,223.12,82344.0,214.7474,215.0751,214.4775,215.0751,82344.0
2023-10-03 09:30:00,222.36,223.14,222.36,223.03,23298.0,214.3425,215.0944,214.3425,214.9884,23298.0
2023-10-03 09:40:00,222.78,223.85,222.78,223.84,20854.0,214.7474,215.7788,214.7474,215.7692,20854.0
2023-10-03 09:50:00,223.81,224.1,223.67,223.92,34649.0,215.7402,216.0198,215.6053,215.8463,34649.0
2023-10-03 10:00:00,223.8,224.29,222.93,223.2,23806.0,215.7306,216.2029,214.892,215.1522,23806.0
2023-10-03 10:10:00,223.28,223.7,223.15,223.53,32194.0,215.2294,215.6342,215.104,215.4703,32194.0
2023-10-03 10:20:00,223.41,223.62,223.05,223.07,16475.0,215.3547,215.5571,215.0076,215.0269,16475.0
2023-10-03 10:30:00,223.07,223.4,223.04,223.12,12410.0,215.0269,215.345,214.998,215.0751,12410.0
2023-10-03 10:40:00,223.0,223.27,222.93,223.07,24463.0,214.9595,215.2197,214.892,215.0269,24463.0
2023-10-03 10:50:00,223.05,223.44,222.88,223.27,30990.0,215.0076,215.3836,214.8438,215.2197,30990.0
2023-10-03 11:00:00,223.26,223.27,222.52,222.62,15693.0,215.2101,215.2197,214.4968,214.5932,15693.0
2023-10-03 11:10:00,222.62,222.8,222.36,222.63,18553.0,214.5932,214.7667,214.3425,214.6028,18553.0
2023-10-03 11:20:00,222.75,222.75,222.28,222.41,12435.0,214.7185,214.7185,214.2654,214.3907,12435.0
2023-10-03 11:30:00,222.38,222.39,221.62,221.76,16556.0,214.3618,214.3714,213.6292,213.7642,16556.0
2023-10-03 11:40:00,221.66,221.66,221.31,221.31,3989.0,213.6678,213.6678,213.3304,213.3304,3989.0
2023-10-03 11:50:00,221.34,221.47,221.05,221.3,10365.0,213.3593,213.4846,213.0798,213.3207,10365.0
2023-10-03 12:00:00,221.38,221.69,221.34,221.35,9674.0,213.3979,213.6967,213.3593,213.3689,9674.0
2023-10-03 12:10:00,221.33,221.7,221.19,221.68,7294.0,213.3497,213.7063,213.2147,213.687,7294.0
2023-10-03 12:20:00,221.65,222.19,221.57,222.1,28805.0,213.6581,214.1787,213.581,214.0919,28805.0
2023-10-03 12:30:00,222.12,222.2,221.62,221.65,8452.0,214.1112,214.1883,213.6292,213.6581,8452.0
2023-10-03 12:40:00,221.64,221.76,221.43,221.76,4941.0,213.6485,213.7642,213.4461,213.7642,4941.0
2023-10-03 12:50:00,221.75,221.93,221.69,221.87,7777.0,213.7545,213.928,213.6967,213.8702,7777.0
2023-10-03 13:00:00,221.97,222.18,221.92,222.03,4256.0,213.9666,214.169,213.9184,214.0244,4256.0
2023-10-03 13:10:00,222.09,222.12,221.88,221.96,8974.0,214.0823,214.1112,213.8798,213.9569,8974.0
2023-10-03 13:20:00,222.0,222.29,222.0,222.26,5744.0,213.9955,214.2751,213.9955,214.2461,5744.0
2023-10-03 13:30:00,222.15,222.16,221.82,221.82,4416.0,214.1401,214.1497,213.822,213.822,4416.0
2023-10-03 13:40:00,221.86,221.95,221.43,221.44,5845.0,213.8606,213.9473,213.4461,213.4557,5845.0
2023-10-03 13:50:00,221.48,221.49,221.18,221.19,9212.0,213.4943,213.5039,213.2051,213.2147,9212.0
2023-10-03 14:00:00,221.2,221.33,220.82,220.83,15649.0,213.2244,213.3497,212.8581,212.8677,15649.0
2023-10-03 14:10:00,220.81,220.95,220.72,220.95,7202.0,212.8484,212.9834,212.7617,212.9834,7202.0
2023-10-03 14:20:00,220.88,220.98,220.84,220.89,4405.0,212.9159,213.0123,212.8773,212.9255,4405.0
2023-10-03 14:30:00,220.92,221.12,220.91,221.06,7828.0,212.9544,213.1472,212.9448,213.0894,7828.0
2023-10-03 14:40:00,221.1,221.3,221.07,221.14,6579.0,213.128,213.3207,213.099,213.1665,6579.0
2023-10-03 14:50:00,221.23,221.4,221.18,221.24,6886.0,213.2533,213.4171,213.2051,213.2629,6886.0
2023-10-03 15:00:00,221.15,221.18,220.93,221.1,6007.0,213.1762,213.2051,212.9641,213.128,6007.0
2023-10-03 15:10:00,221.08,221.31,221.05,221.28,7578.0,213.1087,213.3304,213.0798,213.3015,7578.0
2023-10-03 15:20:00,221.28,221.51,221.23,221.36,9665.0,213.3015,213.5232,213.2533,213.3786,9665.0
2023-10-03 15:30:00,221.36,221.49,221.2,221.43,16341.0,213.3786,213.5039,213.2244,213.4461,16341.0
2023-10-03 15:40:00,221.44,221.67,221.3,221.4,25506.0,213.4557,213.6774,213.3207,213.4171,25506.0
2023-10-03 15:50:00,221.37,221.5,220.47,220.89,113475.0,213.3882,213.5135,212.5207,212.9255,113475.0
2023-10-04 09:30:00,220.23,221.88,219.0,219.11,19552.0,212.2893,213.8798,211.1037,211.2097,19552.0
2023-10-04 09:40:00,219.0,219.14,218.2,218.24,15438.0,211.1037,211.2386,210.3325,210.3711,15438.0
2023-10-04 09:50:00,218.4,218.89,218.39,218.77,9706.0,210.5253,210.9976,210.5157,210.882,9706.0
2023-10-04 10:00:00,218.71,218.81,218.03,218.45,6449.0,210.8241,210.9205,210.1687,210.5735,6449.0
2023-10-04 10:10:00,218.53,218.56,218.11,218.25,7193.0,210.6506,210.6795,210.2458,210.3807,7193.0
2023-10-04 10:20:00,218.33,218.33,217.55,217.78,20952.0,210.4578,210.4578,209.706,209.9277,20952.0
2023-10-04 10:30:00,217.73,218.05,217.72,217.77,7155.0,209.8795,210.1879,209.8698,209.918,7155.0
2023-10-04 10:40:00,217.75,217.75,217.47,217.55,14680.0,209.8987,209.8987,209.6288,209.706,14680.0
2023-10-04 10:50:00,217.62,217.81,217.47,217.57,6157.0,209.7734,209.9566,209.6288,209.7252,6157.0
2023-10-04 11:00:00,217.67,217.68,217.32,217.61,5023.0,209.8216,209.8313,209.4843,209.7638,5023.0
2023-10-04 11:10:00,217.56,217.85,217.55,217.84,10416.0,209.7156,209.9951,209.706,209.9855,10416.0
2023-10-04 11:20:00,217.99,218.27,217.79,218.16,9267.0,210.1301,210.4,209.9373,210.294,9267.0
2023-10-04 11:30:00,218.12,218.17,217.84,218.1,4452.0,210.2554,210.3036,209.9855,210.2361,4452.0
2023-10-04 11:40:00,218.05,218.61,217.88,218.57,4531.0,210.1879,210.7277,210.0241,210.6892,4531.0
2023-10-04 11:50:00,218.59,219.13,218.58,218.97,5770.0,210.7085,211.229,210.6988,211.0748,5770.0
2023-10-04 12:00:00,218.9,219.3,218.83,219.2,5013.0,211.0073,211.3929,210.9398,211.2965,5013.0
2023-10-04 12:10:00,219.24,219.65,219.21,219.64,5407.0,211.335,211.7302,211.3061,211.7206,5407.0
2023-10-04 12:20:00,219.57,219.76,219.51,219.66,3783.0,211.6531,211.8363,211.5953,211.7399,3783.0
2023-10-04 12:30:00,219.68,219.82,219.61,219.72,6102.0,211.7592,211.8941,211.6917,211.7977,6102.0
2023-10-04 12:40:00,219.66,219.73,219.3,219.3,3765.0,211.7399,211.8074,211.3929,211.3929,3765.0
2023-10-04 12:50:00,219.3,219.4,219.15,219.26,8955.0,211.3929,211.4893,211.2483,211.3543,8955.0
2023-10-04 13:00:00,219.3,219.3,218.75,218.75,10183.0,211.3929,211.3929,210.8627,210.8627,10183.0
2023-10-04 13:10:00,218.7,218.76,218.48,218.68,4665.0,210.8145,210.8723,210.6024,210.7952,4665.0
2023-10-04 13:20:00,218.64,218.82,218.46,218.59,3396.0,210.7567,210.9302,210.5831,210.7085,3396.0
2023-10-04 13:30:00,218.48,218.63,218.36,218.43,4567.0,210.6024,210.747,210.4868,210.5542,4567.0
2023-10-04 13:40:00,218.43,218.57,218.26,218.34,7454.0,210.5542,210.6892,210.3904,210.4675,7454.0
2023-10-04 13:50:00,218.33,218.43,218.06,218.24,11617.0,210.4578,210.5542,210.1976,210.3711,11617.0
2023-10-04 14:00:00,218.31,218.31,217.95,217.96,5365.0,210.4386,210.4386,210.0915,210.1012,5365.0
2023-10-04 14:10:00,217.97,218.39,217.96,218.39,7887.0,210.1108,210.5157,210.1012,210.5157,7887.0
2023-10-04 14:20:00,218.39,218.42,217.77,217.99,7440.0,210.5157,210.5446,209.918,210.1301,7440.0
2023-10-04 14:30:00,217.98,218.14,217.84,218.07,10643.0,210.1205,210.2747,209.9855,210.2072,10643.0
2023-10-04 14:40:00,218.1,218.1,217.87,218.03,5862.0,210.2361,210.2361,210.0144,210.1687,5862.0
2023-10-04 14:50:00,217.93,218.21,217.92,218.21,3743.0,210.0723,210.3422,210.0626,210.3422,3743.0
2023-10-04 15:00:00,218.23,218.37,218.09,218.26,10420.0,210.3614,210.4964,210.2265,210.3904,10420.0
2023-10-04 15:10:00,218.29,218.85,218.27,218.79,9673.0,210.4193,210.9591,210.4,210.9012,9673.0
2023-10-04 15:20:00,218.78,218.86,218.64,218.75,9613.0,210.8916,210.9687,210.7567,210.8627,9613.0
2023-10-04 15:30:00,218.8,219.15,218.69,219.06,11940.0,210.9109,211.2483,210.8049,211.1615,11940.0
2023-10-04 15:40:00,219.06,219.46,219.03,219.29,28148.0,211.1615,211.5471,211.1326,211.3832,28148.0
2023-10-04 15:50:00,219.27,219.55,218.99,219.15,76403.0,211.3639,211.6338,211.094,211.2483,76403.0
2023-10-05 09:30:00,217.55,217.94,217.14,217.3,13963.0,210.9831,211.3613,210.5854,210.7406,13963.0
2023-10-05 09:40:00,217.34,217.49,216.85,216.93,7327.0,210.7794,210.9249,210.3042,210.3818,7327.0
2023-10-05 09:50:00,217.07,217.42,216.93,217.42,9094.0,210.5175,210.857,210.3818,210.857,9094.0
2023-10-05 10:00:00,217.48,217.59,217.02,217.2,8945.0,210.9152,211.0219,210.4691,210.6436,8945.0
2023-10-05 10:10:00,217.13,217.66,217.07,217.34,15937.0,210.5757,211.0897,210.5175,210.7794,15937.0
2023-10-05 10:20:00,217.62,217.73,217.34,217.65,5660.0,211.0509,211.1576,210.7794,211.08,5660.0
2023-10-05 10:30:00,217.65,218.09,217.42,217.42,4000.0,211.08,211.5068,210.857,210.857,4000.0
2023-10-05 10:40:00,217.3,217.61,217.29,217.42,4120.0,210.7406,211.0412,210.7309,210.857,4120.0
2023-10-05 10:50:00,217.39,217.48,217.2,217.32,7481.0,210.8279,210.9152,210.6436,210.76,7481.0
2023-10-05 11:00:00,217.32,217.33,216.85,216.89,10999.0,210.76,210.7697,210.3042,210.343,10999.0
2023-10-05 11:10:00,216.97,217.05,216.69,216.78,4265.0,210.4206,210.4982,210.149,210.2363,4265.0
2023-10-05 11:20:00,216.6,216.96,216.59,216.8,6282.0,210.0617,210.4109,210.052,210.2557,6282.0
2023-10-05 11:30:00,216.82,217.19,216.79,216.84,6315.0,210.2751,210.6339,210.246,210.2945,6315.0
2023-10-05 11:40:00,216.88,216.98,216.61,216.66,12696.0,210.3333,210.4303,210.0714,210.1199,12696.0
2023-10-05 11:50:00,216.56,216.75,216.47,216.67,8999.0,210.0229,210.2072,209.9357,210.1296,8999.0
2023-10-05 12:00:00,216.7,217.1,216.65,216.83,18823.0,210.1587,210.5466,210.1102,210.2848,18823.0
2023-10-05 12:10:00,216.8,217.09,216.79,217.06,8114.0,210.2557,210.5369,210.246,210.5079,8114.0
2023-10-05 12:20:00,217.14,217.32,217.1,217.16,7131.0,210.5854,210.76,210.5466,210.6048,7131.0
2023-10-05 12:30:00,217.27,217.28,217.02,217.14,4423.0,210.7115,210.7212,210.4691,210.5854,4423.0
2023-10-05 12:40:00,217.0,217.01,216.71,216.71,3075.0,210.4497,210.4594,210.1684,210.1684,3075.0
2023-10-05 12:50:00,216.73,216.8,216.24,216.39,20752.0,210.1878,210.2557,209.7126,209.8581,20752.0
2023-10-05 13:00:00,216.41,216.45,216.0,216.0,8761.0,209.8775,209.9163,209.4798,209.4798,8761.0
2023-10-05 13:10:00,216.03,216.43,216.03,216.42,4143.0,209.5089,209.8969,209.5089,209.8872,4143.0
2023-10-05 13:20:00,216.38,216.47,216.07,216.12,5704.0,209.8484,209.9357,209.5477,209.5962,5704.0
2023-10-05 13:30:00,216.15,216.84,216.15,216.84,6074.0,209.6253,210.2945,209.6253,210.2945,6074.0
2023-10-05 13:40:00,216.8,216.9,216.69,216.87,6537.0,210.2557,210.3527,210.149,210.3236,6537.0
2023-10-05 13:50:00,216.86,217.05,216.79,217.05,5240.0,210.3139,210.4982,210.246,210.4982,5240.0
2023-10-05 14:00:00,217.07,217.31,217.03,217.22,5770.0,210.5175,210.7503,210.4788,210.663,5770.0
2023-10-05 14:10:00,217.29,217.48,217.26,217.4,5331.0,210.7309,210.9152,210.7018,210.8376,5331.0
2023-10-05 14:20:00,217.41,217.41,217.13,217.18,4974.0,210.8473,210.8473,210.5757,210.6242,4974.0
2023-10-05 14:30:00,217.21,217.49,217.21,217.47,5466.0,210.6533,210.9249,210.6533,210.9055,5466.0
2023-10-05 14:40:00,217.57,217.63,217.41,217.44,5473.0,211.0025,211.0606,210.8473,210.8764,5473.0
2023-10-05 14:50:00,217.46,217.58,217.45,217.58,5527.0,210.8958,211.0122,210.8861,211.0122,5527.0
2023-10-05 15:00:00,217.57,217.67,217.49,217.67,7649.0,211.0025,211.0994,210.9249,211.0994,7649.0
2023-10-05 15:10:00,217.71,217.71,217.36,217.51,6872.0,211.1382,211.1382,210.7988,210.9443,6872.0
2023-10-05 15:20:00,217.53,217.62,217.31,217.61,8574.0,210.9637,211.0509,210.7503,211.0412,8574.0
2023-10-05 15:30:00,217.63,217.69,217.32,217.38,16878.0,211.0606,211.1188,210.76,210.8182,16878.0
2023-10-05 15:40:00,217.34,217.39,217.11,217.36,24843.0,210.7794,210.8279,210.5563,210.7988,24843.0
2023-10-05 15:50:00,217.37,217.46,216.7,216.75,92109.0,210.8085,210.8958,210.1587,210.2072,92109.0
2023-10-06 09:30:00,215.96,215.96,215.25,215.25,11989.0,209.4411,209.4411,208.7525,208.7525,11989.0
2023-10-06 09:40:00,215.31,215.45,214.68,214.85,12171.0,208.8107,208.9464,208.1997,208.3646,12171.0
2023-10-06 09:50:00,214.71,215.44,214.53,215.27,12160.0,208.2288,208.9368,208.0542,208.7719,12160.0
2023-10-06 10:00:00,215.32,215.47,214.88,214.98,6453.0,208.8204,208.9658,208.3937,208.4906,6453.0
2023-10-06 10:10:00,214.93,215.28,214.66,214.71,9873.0,208.4421,208.7816,208.1803,208.2288,9873.0
2023-10-06 10:20:00,214.63,215.45,214.53,215.45,7465.0,208.1512,208.9464,208.0542,208.9464,7465.0
2023-10-06 10:30:00,215.61,216.22,215.6,216.22,8443.0,209.1016,209.6932,209.0919,209.6932,8443.0
2023-10-06 10:40:00,216.54,216.54,216.21,216.28,9209.0,210.0035,210.0035,209.6835,209.7514,9209.0
2023-10-06 10:50:00,216.27,216.27,215.92,216.09,9540.0,209.7417,209.7417,209.4023,209.5671,9540.0
2023-10-06 11:00:00,216.11,216.52,216.03,216.52,6623.0,209.5865,209.9842,209.5089,209.9842,6623.0
2023-10-06 11:10:00,216.58,216.58,216.31,216.35,6117.0,210.0423,210.0423,209.7805,209.8193,6117.0
2023-10-06 11:20:00,216.48,217.33,216.47,217.31,4331.0,209.9454,210.7697,209.9357,210.7503,4331.0
2023-10-06 11:30:00,217.31,218.07,217.31,217.95,9312.0,210.7503,211.4874,210.7503,211.371,9312.0
2023-10-06 11:40:00,217.96,218.47,217.96,218.47,7007.0,211.3807,211.8753,211.3807,211.8753,7007.0
2023-10-06 11:50:00,218.57,219.26,218.48,219.2,13916.0,211.9723,212.6414,211.885,212.5833,13916.0
2023-10-06 12:00:00,219.19,219.29,218.8,218.9,10699.0,212.5736,212.6705,212.1953,212.2923,10699.0
2023-10-06 12:10:00,218.82,219.08,218.71,219.05,5787.0,212.2147,212.4669,212.108,212.4378,5787.0
2023-10-06 12:20:00,219.0,219.0,218.55,218.67,5914.0,212.3893,212.3893,211.9529,212.0693,5914.0
2023-10-06 12:30:00,218.6,218.67,218.41,218.67,4728.0,212.0014,212.0693,211.8171,212.0693,4728.0
2023-10-06 12:40:00,218.74,219.05,218.69,219.0,8434.0,212.1371,212.4378,212.0886,212.3893,8434.0
2023-10-06 12:50:00,219.01,219.05,218.72,218.79,9415.0,212.399,212.4378,212.1177,212.1856,9415.0
2023-10-06 13:00:00,218.82,218.97,218.73,218.94,3445.0,212.2147,212.3602,212.1274,212.3311,3445.0
2023-10-06 13:10:00,218.88,219.15,218.81,219.05,6828.0,212.2729,212.5348,212.205,212.4378,6828.0
2023-10-06 13:20:00,219.1,219.53,218.88,219.44,18858.0,212.4863,212.9033,212.2729,212.816,18858.0
2023-10-06 13:30:00,219.49,219.79,219.38,219.38,7676.0,212.8645,213.1554,212.7578,212.7578,7676.0
2023-10-06 13:40:00,219.53,219.57,219.33,219.5,9547.0,212.9033,212.9421,212.7093,212.8742,9547.0
2023-10-06 13:50:00,219.49,219.62,219.42,219.62,4077.0,212.8645,212.9906,212.7966,212.9906,4077.0
2023-10-06 14:00:00,219.58,219.82,219.46,219.81,7330.0,212.9518,213.1845,212.8354,213.1748,7330.0
2023-10-06 14:10:00,219.82,219.83,219.6,219.68,11692.0,213.1845,213.1942,212.9712,213.0488,11692.0
2023-10-06 14:20:00,219.61,219.81,219.54,219.79,15422.0,212.9809,213.1748,212.913,213.1554,15422.0
2023-10-06 14:30:00,219.85,220.6,219.75,220.47,12386.0,213.2136,213.941,213.1167,213.8149,12386.0
2023-10-06 14:40:00,220.59,220.95,220.55,220.73,8142.0,213.9313,214.2804,213.8925,214.0671,8142.0
2023-10-06 14:50:00,220.71,220.77,220.54,220.61,8477.0,214.0477,214.1059,213.8828,213.9507,8477.0
2023-10-06 15:00:00,220.63,220.64,220.2,220.51,7467.0,213.9701,213.9798,213.5531,213.8537,7467.0
2023-10-06 15:10:00,220.52,220.63,220.27,220.36,9840.0,213.8634,213.9701,213.621,213.7082,9840.0
2023-10-06 15:20:00,220.35,220.6,220.27,220.43,14599.0,213.6985,213.941,213.621,213.7761,14599.0
2023-10-06 15:30:00,220.45,220.67,220.27,220.67,15066.0,213.7955,214.0089,213.621,214.0089,15066.0
2023-10-06 15:40:00,220.64,220.69,220.43,220.48,26360.0,213.9798,214.0283,213.7761,213.8246,26360.0
2023-10-06 15:50:00,220.45,220.47,219.87,219.95,80893.0,213.7955,213.8149,213.233,213.3106,80893.0
2023-10-09 09:30:00,228.7,232.96,228.5,232.46,185179.0,221.7965,225.9279,221.6025,225.443,185179.0
2023-10-09 09:40:00,232.47,233.34,231.66,231.71,75596.0,225.4527,226.2964,224.6671,224.7156,75596.0
2023-10-09 09:50:00,231.83,235.3,231.75,235.2,83865.0,224.832,228.1973,224.7544,228.1003,83865.0
2023-10-09 10:00:00,235.29,237.74,235.19,237.62,117311.0,228.1876,230.5636,228.0906,230.4472,117311.0
2023-10-09 10:10:00,237.65,238.28,235.61,235.86,122949.0,230.4763,231.0873,228.4979,228.7404,122949.0
2023-10-09 10:20:00,235.87,236.18,234.67,235.2,98278.0,228.7501,229.0507,227.5863,228.1003,98278.0
2023-10-09 10:30:00,235.3,235.72,234.7,235.0,64385.0,228.1973,228.6046,227.6154,227.9063,64385.0
2023-10-09 10:40:00,235.08,235.79,235.01,235.22,43151.0,227.9839,228.6725,227.916,228.1197,43151.0
2023-10-09 10:50:00,235.32,235.82,235.04,235.28,30417.0,228.2167,228.7016,227.9451,228.1779,30417.0
2023-10-09 11:00:00,235.23,237.21,234.97,237.1,39412.0,228.1294,230.0496,227.8772,229.9429,39412.0
2023-10-09 11:10:00,237.19,238.17,236.57,237.9,57983.0,230.0302,230.9806,229.4289,230.7188,57983.0
2023-10-09 11:20:00,238.06,238.49,237.45,237.72,51312.0,230.8739,231.291,230.2824,230.5442,51312.0
2023-10-09 11:30:00,237.72,238.49,237.13,237.88,48041.0,230.5442,231.291,229.972,230.6994,48041.0
2023-10-09 11:40:00,237.89,239.69,237.5,239.49,84616.0,230.7091,232.4547,230.3309,232.2608,84616.0
2023-10-09 11:50:00,239.5,239.72,238.81,239.09,38758.0,232.2705,232.4838,231.6013,231.8729,38758.0
2023-10-09 12:00:00,239.13,240.15,239.09,239.87,52027.0,231.9116,232.9009,231.8729,232.6293,52027.0
2023-10-09 12:10:00,239.87,239.99,239.35,239.55,28540.0,232.6293,232.7457,232.125,232.319,28540.0
2023-10-09 12:20:00,239.65,239.96,239.21,239.37,36458.0,232.416,232.7166,231.9892,232.1444,36458.0
2023-10-09 12:30:00,239.31,239.47,238.47,238.75,25482.0,232.0862,232.2414,231.2716,231.5431,25482.0
2023-10-09 12:40:00,238.77,238.91,238.21,238.57,21205.0,231.5625,231.6983,231.0194,231.3686,21205.0
2023-10-09 12:50:00,238.68,238.68,237.57,237.98,36699.0,231.4752,231.4752,230.3987,230.7964,36699.0
2023-10-09 13:00:00,238.03,238.34,237.98,238.15,17767.0,230.8449,231.1455,230.7964,230.9612,17767.0
2023-10-09 13:10:00,238.12,238.45,238.1,238.41,15689.0,230.9321,231.2522,230.9127,231.2134,15689.0
2023-10-09 13:20:00,238.41,238.53,238.23,238.27,19341.0,231.2134,231.3298,231.0388,231.0776,19341.0
2023-10-09 13:30:00,238.28,238.88,238.13,238.85,13395.0,231.0873,231.6692,230.9418,231.6401,13395.0
2023-10-09 13:40:00,238.84,239.59,238.79,239.09,22134.0,231.6304,232.3578,231.5819,231.8729,22134.0
2023-10-09 13:50:00,239.16,239.16,237.78,238.12,40276.0,231.9407,231.9407,230.6024,230.9321,40276.0
2023-10-09 14:00:00,238.12,238.72,238.08,238.67,22620.0,230.9321,231.514,230.8933,231.4655,22620.0
2023-10-09 14:10:00,238.61,238.88,238.55,238.65,23735.0,231.4073,231.6692,231.3492,231.4461,23735.0
2023-10-09 14:20:00,238.65,238.65,237.76,237.81,53556.0,231.4461,231.4461,230.583,230.6315,53556.0
2023-10-09 14:30:00,237.81,237.84,237.05,237.43,83058.0,230.6315,230.6606,229.8944,230.263,83058.0
2023-10-09 14:40:00,237.4,238.43,237.39,238.43,25061.0,230.2339,231.2328,230.2242,231.2328,25061.0
2023-10-09 14:50:00,238.44,239.31,238.41,238.91,23590.0,231.2425,232.0862,231.2134,231.6983,23590.0
2023-10-09 15:00:00,238.89,239.22,238.67,238.88,26810.0,231.6789,231.9989,231.4655,231.6692,26810.0
2023-10-09 15:10:00,238.93,238.96,238.19,238.42,27163.0,231.7177,231.7468,231.0,231.2231,27163.0
2023-10-09 15:20:00,238.37,238.53,237.96,238.39,40271.0,231.1746,231.3298,230.777,231.194,40271.0
2023-10-09 15:30:00,238.41,238.51,237.73,237.81,54699.0,231.2134,231.3104,230.5539,230.6315,54699.0
2023-10-09 15:40:00,237.77,237.86,237.45,237.86,54999.0,230.5927,230.68,230.2824,230.68,54999.0
2023-10-09 15:50:00,237.89,238.49,237.86,238.49,171020.0,230.7091,231.291,230.68,231.291,171020.0
2023-10-10 09:30:00,240.0,240.01,238.05,238.44,87812.0,232.7554,232.7651,230.8642,231.2425,87812.0
2023-10-10 09:40:00,238.24,238.24,236.78,237.44,42971.0,231.0485,231.0485,229.6326,230.2727,42971.0
2023-10-10 09:50:00,237.41,237.89,236.88,237.5,23452.0,230.2436,230.7091,229.7296,230.3309,23452.0
2023-10-10 10:00:00,237.55,238.94,237.25,238.5,44868.0,230.3793,231.7274,230.0884,231.3007,44868.0
2023-10-10 10:10:00,238.46,238.72,238.17,238.24,28519.0,231.2619,231.514,230.9806,231.0485,28519.0
2023-10-10 10:20:00,238.13,238.32,237.86,238.03,28450.0,230.9418,231.1261,230.68,230.8449,28450.0
2023-10-10 10:30:00,238.06,238.11,237.59,237.71,20316.0,230.8739,230.9224,230.4181,230.5345,20316.0
2023-10-10 10:40:00,237.48,237.76,237.28,237.76,29307.0,230.3115,230.583,230.1175,230.583,29307.0
2023-10-10 10:50:00,237.74,238.32,237.41,237.54,45553.0,230.5636,231.1261,230.2436,230.3696,45553.0
2023-10-10 11:00:00,237.63,238.36,237.45,237.85,93889.0,230.4569,231.1649,230.2824,230.6703,93889.0
2023-10-10 11:10:00,237.99,238.04,237.68,237.81,11472.0,230.8061,230.8546,230.5054,230.6315,11472.0
2023-10-10 11:20:00,237.81,237.82,237.33,237.71,9871.0,230.6315,230.6412,230.166,230.5345,9871.0
2023-10-10 11:30:00,237.74,237.84,237.52,237.61,5140.0,230.5636,230.6606,230.3502,230.4375,5140.0
2023-10-10 11:40:00,237.64,237.69,236.8,236.91,10900.0,230.4666,230.5151,229.652,229.7587,10900.0
2023-10-10 11:50:00,236.9,237.27,236.73,237.27,67852.0,229.749,230.1078,229.5841,230.1078,67852.0
2023-10-10 12:00:00,237.39,237.47,237.21,237.38,4271.0,230.2242,230.3018,230.0496,230.2145,4271.0
2023-10-10 12:10:00,237.34,237.83,237.23,237.83,12242.0,230.1757,230.6509,230.069,230.6509,12242.0
2023-10-10 12:20:00,237.89,238.75,237.88,238.53,23961.0,230.7091,231.5431,230.6994,231.3298,23961.0
2023-10-10 12:30:00,238.34,238.56,238.12,238.36,14001.0,231.1455,231.3589,230.9321,231.1649,14001.0
2023-10-10 12:40:00,238.28,238.59,238.2,238.54,12406.0,231.0873,231.3879,231.0097,231.3395,12406.0
2023-10-10 12:50:00,238.41,238.47,238.04,238.47,12515.0,231.2134,231.2716,230.8546,231.2716,12515.0
2023-10-10 13:00:00,238.51,238.54,237.32,237.87,20860.0,231.3104,231.3395,230.1563,230.6897,20860.0
2023-10-10 13:10:00,238.01,238.34,237.85,238.21,15523.0,230.8255,231.1455,230.6703,231.0194,15523.0
2023-10-10 13:20:00,238.17,238.47,238.02,238.36,12163.0,230.9806,231.2716,230.8352,231.1649,12163.0
2023-10-10 13:30:00,238.38,238.46,237.73,237.75,18915.0,231.1843,231.2619,230.5539,230.5733,18915.0
2023-10-10 13:40:00,237.91,237.91,237.47,237.62,11908.0,230.7285,230.7285,230.3018,230.4472,11908.0
2023-10-10 13:50:00,237.62,237.76,237.48,237.76,15500.0,230.4472,230.583,230.3115,230.583,15500.0
2023-10-10 14:00:00,237.76,237.94,237.7,237.77,13847.0,230.583,230.7576,230.5248,230.5927,13847.0
2023-10-10 14:10:00,237.78,237.84,237.49,237.78,14392.0,230.6024,230.6606,230.3212,230.6024,14392.0
2023-10-10 14:20:00,237.74,237.83,237.27,237.68,15473.0,230.5636,230.6509,230.1078,230.5054,15473.0
2023-10-10 14:30:00,237.67,237.93,237.55,237.7,11085.0,230.4957,230.7479,230.3793,230.5248,11085.0
2023-10-10 14:40:00,237.75,238.06,237.6,237.94,15663.0,230.5733,230.8739,230.4278,230.7576,15663.0
2023-10-10 14:50:00,237.84,237.84,237.22,237.45,13501.0,230.6606,230.6606,230.0593,230.2824,13501.0
2023-10-10 15:00:00,237.44,237.71,237.38,237.65,12472.0,230.2727,230.5345,230.2145,230.4763,12472.0
2023-10-10 15:10:00,237.65,237.71,237.21,237.43,27053.0,230.4763,230.5345,230.0496,230.263,27053.0
2023-10-10 15:20:00,237.41,237.53,237.0,237.37,33637.0,230.2436,230.3599,229.8459,230.2048,33637.0
2023-10-10 15:30:00,237.41,237.41,236.76,237.03,78100.0,230.2436,230.2436,229.6132,229.875,78100.0
2023-10-10 15:40:00,237.06,237.11,236.6,236.89,55594.0,229.9041,229.9526,229.458,229.7393,55594.0
2023-10-10 15:50:00,236.88,236.93,236.18,236.7,239777.0,229.7296,229.7781,229.0507,229.555,239777.0
2023-10-11 09:30:00,236.31,237.0,236.18,236.5,46852.0,229.1768,229.8459,229.0507,229.361,46852.0
2023-10-11 09:40:00,236.5,238.32,236.5,238.21,13050.0,229.361,231.1261,229.361,231.0194,13050.0
2023-10-11 09:50:00,238.28,238.58,237.84,237.84,9736.0,231.0873,231.3783,230.6606,230.6606,9736.0
2023-10-11 10:00:00,237.93,238.19,237.89,238.06,8816.0,230.7479,231.0,230.7091,230.8739,8816.0
2023-10-11 10:10:00,238.08,238.13,237.29,237.8,14149.0,230.8933,230.9418,230.1272,230.6218,14149.0
2023-10-11 10:20:00,237.85,238.0,237.58,237.78,8414.0,230.6703,230.8158,230.4084,230.6024,8414.0
2023-10-11 10:30:00,237.65,238.51,237.65,238.23,9796.0,230.4763,231.3104,230.4763,231.0388,9796.0
2023-10-11 10:40:00,238.21,238.54,238.2,238.53,6062.0,231.0194,231.3395,231.0097,231.3298,6062.0
2023-10-11 10:50:00,238.57,238.74,238.51,238.67,10742.0,231.3686,231.5334,231.3104,231.4655,10742.0
2023-10-11 11:00:00,238.6,238.6,238.06,238.07,10295.0,231.3976,231.3976,230.8739,230.8836,10295.0
2023-10-11 11:10:00,238.04,238.04,237.19,237.42,9421.0,230.8546,230.8546,230.0302,230.2533,9421.0
2023-10-11 11:20:00,237.34,237.91,237.26,237.9,11660.0,230.1757,230.7285,230.0981,230.7188,11660.0
2023-10-11 11:30:00,237.77,237.81,237.51,237.7,10438.0,230.5927,230.6315,230.3405,230.5248,10438.0
2023-10-11 11:40:00,237.75,238.29,237.62,238.15,8226.0,230.5733,231.097,230.4472,230.9612,8226.0
2023-10-11 11:50:00,238.29,238.42,237.95,238.05,7328.0,231.097,231.2231,230.7673,230.8642,7328.0
2023-10-11 12:00:00,237.89,238.07,237.79,237.98,4815.0,230.7091,230.8836,230.6121,230.7964,4815.0
2023-10-11 12:10:00,237.98,238.05,237.56,237.72,6893.0,230.7964,230.8642,230.389,230.5442,6893.0
2023-10-11 12:20:00,237.66,237.66,237.26,237.46,7225.0,230.486,230.486,230.0981,230.2921,7225.0
2023-10-11 12:30:00,237.45,237.71,237.37,237.54,10153.0,230.2824,230.5345,230.2048,230.3696,10153.0
2023-10-11 12:40:00,237.71,237.71,237.1,237.28,6861.0,230.5345,230.5345,229.9429,230.1175,6861.0
2023-10-11 12:50:00,237.29,237.31,236.89,237.06,2526.0,230.1272,230.1466,229.7393,229.9041,2526.0
2023-10-11 13:00:00,237.02,237.04,236.68,236.89,8436.0,229.8653,229.8847,229.5356,229.7393,8436.0
2023-10-11 13:10:00,236.94,237.07,236.73,236.8,8195.0,229.7878,229.9138,229.5841,229.652,8195.0
2023-10-11 13:20:00,236.76,237.1,236.65,236.99,20758.0,229.6132,229.9429,229.5065,229.8362,20758.0
2023-10-11 13:30:00,236.94,237.2,236.82,237.18,6884.0,229.7878,230.0399,229.6714,230.0205,6884.0
2023-10-11 13:40:00,237.21,237.49,237.15,237.42,7077.0,230.0496,230.3212,229.9914,230.2533,7077.0
2023-10-11 13:50:00,237.4,237.78,237.4,237.78,2082.0,230.2339,230.6024,230.2339,230.6024,2082.0
2023-10-11 14:00:00,237.87,237.89,237.74,237.82,3165.0,230.6897,230.7091,230.5636,230.6412,3165.0
2023-10-11 14:10:00,237.83,238.15,237.78,238.02,3148.0,230.6509,230.9612,230.6024,230.8352,3148.0
2023-10-11 14:20:00,237.99,238.29,237.91,237.95,7273.0,230.8061,231.097,230.7285,230.7673,7273.0
2023-10-11 14:30:00,238.0,238.2,237.98,238.06,4986.0,230.8158,231.0097,230.7964,230.8739,4986.0
2023-10-11 14:40:00,237.98,238.03,237.74,237.86,5993.0,230.7964,230.8449,230.5636,230.68,5993.0
2023-10-11 14:50:00,237.89,238.03,237.86,237.93,7445.0,230.7091,230.8449,230.68,230.7479,7445.0
2023-10-11 15:00:00,237.97,238.2,237.95,238.09,12689.0,230.7867,231.0097,230.7673,230.903,12689.0
2023-10-11 15:10:00,238.06,238.15,237.75,237.9,15365.0,230.8739,230.9612,230.5733,230.7188,15365.0
2023-10-11 15:20:00,237.87,237.87,237.56,237.87,27066.0,230.6897,230.6897,230.389,230.6897,27066.0
2023-10-11 15:30:00,237.83,237.85,237.43,237.78,17742.0,230.6509,230.6703,230.263,230.6024,17742.0
2023-10-11 15:40:00,237.81,237.89,237.59,237.61,45114.0,230.6315,230.7091,230.4181,230.4375,45114.0
2023-10-11 15:50:00,237.61,237.82,237.41,237.75,105901.0,230.4375,230.6412,230.2436,230.5733,105901.0
2023-10-12 09:30:00,238.84,239.24,237.73,239.19,26915.0,231.6304,232.0183,230.5539,231.9698,26915.0
2023-10-12 09:40:00,239.05,239.83,238.88,239.12,16513.0,231.8341,232.5905,231.6692,231.9019,16513.0
2023-10-12 09:50:00,239.11,239.4,237.75,237.75,7164.0,231.8923,232.1735,230.5733,230.5733,7164.0
2023-10-12 10:00:00,237.75,237.99,237.63,237.77,5305.0,230.5733,230.8061,230.4569,230.5927,5305.0
2023-10-12 10:10:00,237.78,237.97,237.51,237.65,9172.0,230.6024,230.7867,230.3405,230.4763,9172.0
2023-10-12 10:20:00,237.75,237.76,237.14,237.38,11353.0,230.5733,230.583,229.9817,230.2145,11353.0
2023-10-12 10:30:00,237.38,237.46,236.89,236.93,6926.0,230.2145,230.2921,229.7393,229.7781,6926.0
2023-10-12 10:40:00,236.92,237.1,236.68,237.05,5706.0,229.7684,229.9429,229.5356,229.8944,5706.0
2023-10-12 10:50:00,237.0,237.33,236.84,237.33,6149.0,229.8459,230.166,229.6908,230.166,6149.0
2023-10-12 11:00:00,237.33,237.48,237.22,237.28,4785.0,230.166,230.3115,230.0593,230.1175,4785.0
2023-10-12 11:10:00,237.27,237.61,237.2,237.58,10624.0,230.1078,230.4375,230.0399,230.4084,10624.0
2023-10-12 11:20:00,237.61,237.84,237.49,237.78,9900.0,230.4375,230.6606,230.3212,230.6024,9900.0
2023-10-12 11:30:00,237.68,237.83,237.63,237.64,2719.0,230.5054,230.6509,230.4569,230.4666,2719.0
2023-10-12 11:40:00,237.62,237.62,237.33,237.52,3637.0,230.4472,230.4472,230.166,230.3502,3637.0
2023-10-12 11:50:00,237.38,237.88,237.37,237.79,7330.0,230.2145,230.6994,230.2048,230.6121,7330.0
2023-10-12 12:00:00,237.79,238.12,237.78,238.03,8844.0,230.6121,230.9321,230.6024,230.8449,8844.0
2023-10-12 12:10:00,238.02,238.2,238.0,238.12,8486.0,230.8352,231.0097,230.8158,230.9321,8486.0
2023-10-12 12:20:00,238.09,238.5,238.06,238.46,12657.0,230.903,231.3007,230.8739,231.2619,12657.0
2023-10-12 12:30:00,238.38,238.44,237.97,238.15,2512.0,231.1843,231.2425,230.7867,230.9612,2512.0
2023-10-12 12:40:00,238.12,238.47,237.97,238.39,3975.0,230.9321,231.2716,230.7867,231.194,3975.0
2023-10-12 12:50:00,238.4,238.4,238.15,238.25,7286.0,231.2037,231.2037,230.9612,231.0582,7286.0
2023-10-12 13:00:00,238.2,238.2,237.38,237.4,6569.0,231.0097,231.0097,230.2145,230.2339,6569.0
2023-10-12 13:10:00,237.35,237.36,237.06,237.15,3013.0,230.1854,230.1951,229.9041,229.9914,3013.0
2023-10-12 13:20:00,237.18,237.22,236.38,236.39,4611.0,230.0205,230.0593,229.2447,229.2544,4611.0
2023-10-12 13:30:00,236.29,236.43,235.94,235.99,13316.0,229.1574,229.2931,228.8179,228.8664,13316.0
2023-10-12 13:40:00,235.99,236.38,235.89,236.3,13487.0,228.8664,229.2447,228.7695,229.1671,13487.0
2023-10-12 13:50:00,236.25,236.27,235.77,235.77,4406.0,229.1186,229.138,228.6531,228.6531,4406.0
2023-10-12 14:00:00,235.78,236.14,235.78,235.92,6144.0,228.6628,229.0119,228.6628,228.7985,6144.0
2023-10-12 14:10:00,235.97,236.23,235.89,235.98,6897.0,228.847,229.0992,228.7695,228.8567,6897.0
2023-10-12 14:20:00,235.93,236.41,235.92,236.31,7957.0,228.8082,229.2738,228.7985,229.1768,7957.0
2023-10-12 14:30:00,236.24,236.56,236.24,236.41,6480.0,229.1089,229.4192,229.1089,229.2738,6480.0
2023-10-12 14:40:00,236.42,236.42,236.12,236.21,8788.0,229.2835,229.2835,228.9925,229.0798,8788.0
2023-10-12 14:50:00,236.19,236.3,235.89,236.3,11562.0,229.0604,229.1671,228.7695,229.1671,11562.0
2023-10-12 15:00:00,236.31,236.78,236.31,236.77,4324.0,229.1768,229.6326,229.1768,229.6229,4324.0
2023-10-12 15:10:00,236.7,237.23,236.62,237.17,6507.0,229.555,230.069,229.4774,230.0108,6507.0
2023-10-12 15:20:00,237.2,237.37,237.11,237.19,9748.0,230.0399,230.2048,229.9526,230.0302,9748.0
2023-10-12 15:30:00,237.26,237.7,237.26,237.68,11945.0,230.0981,230.5248,230.0981,230.5054,11945.0
2023-10-12 15:40:00,237.7,237.7,237.27,237.55,17676.0,230.5248,230.5248,230.1078,230.3793,17676.0
2023-10-12 15:50:00,237.59,237.75,237.24,237.4,76181.0,230.4181,230.5733,230.0787,230.2339,76181.0
2023-10-13 09:30:00,239.5,240.88,239.22,240.52,66665.0,232.2705,233.6088,231.9989,233.2597,66665.0
2023-10-13 09:40:00,240.68,241.08,240.07,240.07,36587.0,233.4149,233.8028,232.8233,232.8233,36587.0
2023-10-13 09:50:00,240.19,240.29,239.42,239.61,15909.0,232.9397,233.0366,232.1929,232.3772,15909.0
2023-10-13 10:00:00,239.41,239.47,238.87,239.22,8736.0,232.1832,232.2414,231.6595,231.9989,8736.0
2023-10-13 10:10:00,239.16,239.22,238.89,239.22,10394.0,231.9407,231.9989,231.6789,231.9989,10394.0
2023-10-13 10:20:00,239.17,240.03,239.15,239.88,9159.0,231.9504,232.7845,231.931,232.639,9159.0
2023-10-13 10:30:00,239.88,240.45,239.87,240.12,16055.0,232.639,233.1918,232.6293,232.8718,16055.0
2023-10-13 10:40:00,240.08,240.11,239.86,239.86,13785.0,232.833,232.8621,232.6196,232.6196,13785.0
2023-10-13 10:50:00,239.9,240.43,239.62,240.35,26777.0,232.6584,233.1724,232.3869,233.0948,26777.0
2023-10-13 11:00:00,240.34,240.4,239.77,240.22,45035.0,233.0851,233.1433,232.5323,232.9687,45035.0
2023-10-13 11:10:00,240.24,240.39,240.02,240.24,16427.0,232.9881,233.1336,232.7748,232.9881,16427.0
2023-10-13 11:20:00,240.3,240.51,240.08,240.51,21557.0,233.0463,233.25,232.833,233.25,21557.0
2023-10-13 11:30:00,240.51,240.74,240.4,240.74,17318.0,233.25,233.473,233.1433,233.473,17318.0
2023-10-13 11:40:00,240.72,241.01,240.72,240.74,31479.0,233.4537,233.7349,233.4537,233.473,31479.0
2023-10-13 11:50:00,240.65,240.81,240.01,240.2,19036.0,233.3858,233.5409,232.7651,232.9493,19036.0
2023-10-13 12:00:00,240.1,240.73,240.07,240.51,8578.0,232.8524,233.4634,232.8233,233.25,8578.0
2023-10-13 12:10:00,240.54,240.59,240.16,240.57,7426.0,233.2791,233.3276,232.9106,233.3082,7426.0
2023-10-13 12:20:00,240.56,240.7,240.43,240.7,10858.0,233.2985,233.4343,233.1724,233.4343,10858.0
2023-10-13 12:30:00,240.73,240.95,240.64,240.84,12574.0,233.4634,233.6767,233.3761,233.57,12574.0
2023-10-13 12:40:00,240.99,241.15,240.83,240.84,16820.0,233.7155,233.8707,233.5603,233.57,16820.0
2023-10-13 12:50:00,240.79,240.79,240.14,240.37,8198.0,233.5215,233.5215,232.8912,233.1142,8198.0
2023-10-13 13:00:00,240.34,240.68,240.28,240.36,6409.0,233.0851,233.4149,233.0269,233.1045,6409.0
2023-10-13 13:10:00,240.46,240.51,240.09,240.28,7956.0,233.2015,233.25,232.8427,233.0269,7956.0
2023-10-13 13:20:00,240.35,240.62,240.14,240.19,10808.0,233.0948,233.3567,232.8912,232.9397,10808.0
2023-10-13 13:30:00,240.13,240.26,239.95,240.16,6731.0,232.8815,233.0075,232.7069,232.9106,6731.0
2023-10-13 13:40:00,240.24,241.13,240.22,240.75,15902.0,232.9881,233.8513,232.9687,233.4827,15902.0
2023-10-13 13:50:00,240.81,240.94,240.58,240.88,8635.0,233.5409,233.667,233.3179,233.6088,8635.0
2023-10-13 14:00:00,240.9,241.49,240.76,241.49,14944.0,233.6282,234.2004,233.4924,234.2004,14944.0
2023-10-13 14:10:00,241.39,241.66,241.31,241.61,11259.0,234.1034,234.3653,234.0258,234.3168,11259.0
2023-10-13 14:20:00,241.66,242.05,241.5,241.83,22622.0,234.3653,234.7435,234.2101,234.5301,22622.0
2023-10-13 14:30:00,241.84,242.22,241.83,242.03,38219.0,234.5398,234.9084,234.5301,234.7241,38219.0
2023-10-13 14:40:00,242.03,242.25,241.88,241.89,31160.0,234.7241,234.9375,234.5786,234.5883,31160.0
2023-10-13 14:50:00,241.91,242.37,241.85,242.28,27087.0,234.6077,235.0538,234.5495,234.9666,27087.0
2023-10-13 15:00:00,242.33,242.36,242.03,242.18,15353.0,235.0151,235.0441,234.7241,234.8696,15353.0
2023-10-13 15:10:00,242.18,242.52,242.14,242.34,56231.0,234.8696,235.1993,234.8308,235.0248,56231.0
2023-10-13 15:20:00,242.31,242.56,242.23,242.48,57911.0,234.9957,235.2381,234.9181,235.1605,57911.0
2023-10-13 15:30:00,242.52,242.74,242.44,242.72,73230.0,235.1993,235.4127,235.1217,235.3933,73230.0
2023-10-13 15:40:00,242.73,243.36,242.49,243.36,117405.0,235.403,236.014,235.1702,236.014,117405.0
2023-10-13 15:50:00,243.31,243.47,242.93,243.08,181484.0,235.9655,236.1206,235.5969,235.7424,181484.0
2023-10-16 09:30:00,243.8,245.06,241.56,242.31,84494.0,236.4407,237.6626,234.2683,234.9957,84494.0
2023-10-16 09:40:00,242.09,243.62,242.09,242.96,40036.0,234.7823,236.2661,234.7823,235.626,40036.0
2023-10-16 09:50:00,242.96,243.64,242.26,242.41,45809.0,235.626,236.2855,234.9472,235.0926,45809.0
2023-10-16 10:00:00,242.3,242.86,242.06,242.69,23932.0,234.986,235.5291,234.7532,235.3642,23932.0
2023-10-16 10:10:00,242.85,243.51,242.61,243.51,23711.0,235.5194,236.1594,235.2866,236.1594,23711.0
2023-10-16 10:20:00,243.5,243.75,243.0,243.32,37358.0,236.1497,236.3922,235.6648,235.9752,37358.0
2023-10-16 10:30:00,243.2,243.89,243.08,243.84,12224.0,235.8588,236.528,235.7424,236.4795,12224.0
2023-10-16 10:40:00,243.84,244.34,243.74,244.26,13026.0,236.4795,236.9644,236.3825,236.8868,13026.0
2023-10-16 10:50:00,244.37,244.56,244.07,244.48,24740.0,236.9935,237.1777,236.7025,237.1002,24740.0
2023-10-16 11:00:00,244.61,244.83,243.87,243.88,10451.0,237.2262,237.4396,236.5086,236.5183,10451.0
2023-10-16 11:10:00,243.84,244.05,243.6,243.93,9740.0,236.4795,236.6831,236.2467,236.5668,9740.0
2023-10-16 11:20:00,243.99,244.55,243.98,244.48,35844.0,236.6249,237.168,236.6152,237.1002,35844.0
2023-10-16 11:30:00,244.47,244.55,243.91,244.05,17049.0,237.0905,237.168,236.5474,236.6831,17049.0
2023-10-16 11:40:00,243.96,243.99,243.52,243.85,10987.0,236.5958,236.6249,236.1691,236.4892,10987.0
2023-10-16 11:50:00,243.81,244.06,243.79,243.99,10054.0,236.4504,236.6928,236.431,236.6249,10054.0
2023-10-16 12:00:00,243.96,244.23,243.87,244.06,6646.0,236.5958,236.8577,236.5086,236.6928,6646.0
2023-10-16 12:10:00,244.07,244.27,243.95,243.99,14969.0,236.7025,236.8965,236.5862,236.6249,14969.0
2023-10-16 12:20:00,244.03,244.38,243.97,244.29,21010.0,236.6637,237.0032,236.6055,236.9159,21010.0
2023-10-16 12:30:00,244.33,244.33,243.56,243.96,21912.0,236.9547,236.9547,236.2079,236.5958,21912.0
2023-10-16 12:40:00,243.89,244.19,243.74,243.82,13633.0,236.528,236.8189,236.3825,236.4601,13633.0
2023-10-16 12:50:00,243.73,244.0,243.41,243.5,7630.0,236.3728,236.6346,236.0625,236.1497,7630.0
2023-10-16 13:00:00,243.6,244.09,243.57,243.96,14547.0,236.2467,236.7219,236.2176,236.5958,14547.0
2023-10-16 13:10:00,243.9,244.16,243.76,243.76,22239.0,236.5377,236.7898,236.4019,236.4019,22239.0
2023-10-16 13:20:00,243.62,243.62,242.74,243.42,11169.0,236.2661,236.2661,235.4127,236.0722,11169.0
2023-10-16 13:30:00,243.28,243.28,242.96,243.0,6781.0,235.9364,235.9364,235.626,235.6648,6781.0
2023-10-16 13:40:00,243.18,243.4,243.12,243.34,4885.0,235.8394,236.0528,235.7812,235.9946,4885.0
2023-10-16 13:50:00,243.37,243.43,243.03,243.03,16003.0,236.0237,236.0818,235.6939,235.6939,16003.0
2023-10-16 14:00:00,243.03,243.2,242.86,243.02,5757.0,235.6939,235.8588,235.5291,235.6842,5757.0
2023-10-16 14:10:00,243.06,243.22,242.69,242.9,5287.0,235.723,235.8782,235.3642,235.5678,5287.0
2023-10-16 14:20:00,242.81,242.82,242.54,242.65,7194.0,235.4806,235.4903,235.2187,235.3254,7194.0
2023-10-16 14:30:00,242.65,242.89,242.65,242.88,4499.0,235.3254,235.5581,235.3254,235.5485,4499.0
2023-10-16 14:40:00,242.83,243.05,242.79,242.99,4092.0,235.5,235.7133,235.4612,235.6551,4092.0
2023-10-16 14:50:00,242.97,243.16,242.91,243.15,11205.0,235.6357,235.82,235.5775,235.8103,11205.0
2023-10-16 15:00:00,243.1,243.29,243.1,243.23,9592.0,235.7618,235.9461,235.7618,235.8879,9592.0
2023-10-16 15:10:00,243.24,243.33,243.11,243.18,9161.0,235.8976,235.9849,235.7715,235.8394,9161.0
2023-10-16 15:20:00,243.11,243.34,243.11,243.26,4818.0,235.7715,235.9946,235.7715,235.917,4818.0
2023-10-16 15:30:00,243.2,243.22,242.94,243.04,13003.0,235.8588,235.8782,235.6066,235.7036,13003.0
2023-10-16 15:40:00,243.05,243.19,242.93,243.09,21575.0,235.7133,235.8491,235.5969,235.7521,21575.0
2023-10-16 15:50:00,243.07,243.33,242.78,242.8,88543.0,235.7327,235.9849,235.4515,235.4709,88543.0
2023-10-17 09:30:00,241.68,243.18,241.5,242.58,58713.0,234.3847,235.8394,234.2101,235.2575,58713.0
2023-10-17 09:40:00,242.73,243.74,242.73,243.1,37723.0,235.403,236.3825,235.403,235.7618,37723.0
2023-10-17 09:50:00,243.18,243.59,242.9,243.36,12391.0,235.8394,236.237,235.5678,236.014,12391.0
2023-10-17 10:00:00,243.34,243.35,242.81,243.03,11292.0,235.9946,236.0043,235.4806,235.6939,11292.0
2023-10-17 10:10:00,243.1,243.91,243.07,243.34,7892.0,235.7618,236.5474,235.7327,235.9946,7892.0
2023-10-17 10:20:00,243.33,243.42,243.08,243.16,8223.0,235.9849,236.0722,235.7424,235.82,8223.0
2023-10-17 10:30:00,243.07,243.09,242.77,243.09,4840.0,235.7327,235.7521,235.4418,235.7521,4840.0
2023-10-17 10:40:00,243.21,243.21,242.11,242.2,19963.0,235.8685,235.8685,234.8017,234.889,19963.0
2023-10-17 10:50:00,242.12,242.28,241.88,241.96,21085.0,234.8114,234.9666,234.5786,234.6562,21085.0
2023-10-17 11:00:00,242.01,242.37,241.83,241.94,10824.0,234.7047,235.0538,234.5301,234.6368,10824.0
2023-10-17 11:10:00,241.84,242.29,241.79,241.92,12229.0,234.5398,234.9763,234.4914,234.6174,12229.0
2023-10-17 11:20:00,241.92,242.61,241.89,242.61,6996.0,234.6174,235.2866,234.5883,235.2866,6996.0
2023-10-17 11:30:00,242.65,243.33,242.3,243.33,23746.0,235.3254,235.9849,234.986,235.9849,23746.0
2023-10-17 11:40:00,243.37,243.5,243.17,243.33,12279.0,236.0237,236.1497,235.8297,235.9849,12279.0
2023-10-17 11:50:00,243.39,243.58,242.91,242.98,13624.0,236.0431,236.2273,235.5775,235.6454,13624.0
2023-10-17 12:00:00,242.94,242.97,242.06,242.07,22124.0,235.6066,235.6357,234.7532,234.7629,22124.0
2023-10-17 12:10:00,242.13,242.13,241.68,241.78,13021.0,234.8211,234.8211,234.3847,234.4817,13021.0
2023-10-17 12:20:00,241.78,242.1,241.57,241.92,16281.0,234.4817,234.792,234.278,234.6174,16281.0
2023-10-17 12:30:00,241.97,242.03,241.41,241.42,15682.0,234.6659,234.7241,234.1228,234.1325,15682.0
2023-10-17 12:40:00,241.46,241.51,241.16,241.45,15042.0,234.1713,234.2198,233.8804,234.1616,15042.0
2023-10-17 12:50:00,241.31,241.38,240.91,241.04,9861.0,234.0258,234.0937,233.6379,233.764,9861.0
2023-10-17 13:00:00,241.09,241.1,240.57,240.72,15904.0,233.8125,233.8222,233.3082,233.4537,15904.0
2023-10-17 13:10:00,240.73,240.95,240.47,240.94,14997.0,233.4634,233.6767,233.2112,233.667,14997.0
2023-10-17 13:20:00,240.87,241.14,240.87,241.09,16748.0,233.5991,233.861,233.5991,233.8125,16748.0
2023-10-17 13:30:00,241.1,241.16,240.66,240.88,10762.0,233.8222,233.8804,233.3955,233.6088,10762.0
2023-10-17 13:40:00,240.9,240.99,240.43,240.51,18575.0,233.6282,233.7155,233.1724,233.25,18575.0
2023-10-17 13:50:00,240.5,240.67,240.05,240.14,21188.0,233.2403,233.4052,232.8039,232.8912,21188.0
2023-10-17 14:00:00,240.16,240.29,239.95,239.96,13911.0,232.9106,233.0366,232.7069,232.7166,13911.0
2023-10-17 14:10:00,239.94,240.44,239.94,240.24,15128.0,232.6972,233.1821,232.6972,232.9881,15128.0
2023-10-17 14:20:00,240.24,240.61,240.21,240.51,18508.0,232.9881,233.347,232.959,233.25,18508.0
2023-10-17 14:30:00,240.55,240.6,240.3,240.6,11431.0,233.2888,233.3373,233.0463,233.3373,11431.0
2023-10-17 14:40:00,240.56,240.61,240.31,240.35,9577.0,233.2985,233.347,233.056,233.0948,9577.0
2023-10-17 14:50:00,240.34,240.44,239.81,240.12,20390.0,233.0851,233.1821,232.5711,232.8718,20390.0
2023-10-17 15:00:00,240.13,240.53,240.1,240.48,10797.0,232.8815,233.2694,232.8524,233.2209,10797.0
2023-10-17 15:10:00,240.55,240.76,240.46,240.57,26150.0,233.2888,233.4924,233.2015,233.3082,26150.0
2023-10-17 15:20:00,240.58,240.94,240.56,240.91,17109.0,233.3179,233.667,233.2985,233.6379,17109.0
2023-10-17 15:30:00,240.94,240.96,240.63,240.77,17697.0,233.667,233.6864,233.3664,233.5021,17697.0
2023-10-17 15:40:00,240.78,240.91,240.71,240.91,22314.0,233.5118,233.6379,233.444,233.6379,22314.0
2023-10-17 15:50:00,240.92,241.31,240.88,241.27,88082.0,233.6476,234.0258,233.6088,233.987,88082.0
2023-10-18 09:30:00,241.74,242.03,241.0,241.88,33154.0,234.4429,234.7241,233.7252,234.5786,33154.0
2023-10-18 09:40:00,241.88,241.91,240.84,241.29,12296.0,234.5786,234.6077,233.57,234.0064,12296.0
2023-10-18 09:50:00,240.85,240.92,239.69,240.02,9762.0,233.5797,233.6476,232.4547,232.7748,9762.0
2023-10-18 10:00:00,240.27,240.8,239.92,240.72,5973.0,233.0172,233.5312,232.6778,233.4537,5973.0
2023-10-18 10:10:00,240.66,241.46,240.35,241.46,10682.0,233.3955,234.1713,233.0948,234.1713,10682.0
2023-10-18 10:20:00,241.24,241.45,240.53,240.59,12224.0,233.958,234.1616,233.2694,233.3276,12224.0
2023-10-18 10:30:00,240.52,241.02,240.43,240.83,11394.0,233.2597,233.7446,233.1724,233.5603,11394.0
2023-10-18 10:40:00,240.81,241.58,240.8,241.12,16593.0,233.5409,234.2877,233.5312,233.8416,16593.0
2023-10-18 10:50:00,241.12,241.81,240.82,241.71,17218.0,233.8416,234.5107,233.5506,234.4138,17218.0
2023-10-18 11:00:00,241.8,242.06,241.5,241.76,11470.0,234.5011,234.7532,234.2101,234.4623,11470.0
2023-10-18 11:10:00,241.69,241.99,241.44,241.64,8682.0,234.3944,234.6853,234.1519,234.3459,8682.0
2023-10-18 11:20:00,241.58,241.89,241.55,241.7,8160.0,234.2877,234.5883,234.2586,234.4041,8160.0
2023-10-18 11:30:00,241.66,241.76,241.52,241.52,5936.0,234.3653,234.4623,234.2295,234.2295,5936.0
2023-10-18 11:40:00,241.46,241.69,241.31,241.32,13746.0,234.1713,234.3944,234.0258,234.0355,13746.0
2023-10-18 11:50:00,241.31,241.45,241.09,241.32,14932.0,234.0258,234.1616,233.8125,234.0355,14932.0
2023-10-18 12:00:00,241.3,241.63,241.13,241.16,11926.0,234.0161,234.3362,233.8513,233.8804,11926.0
2023-10-18 12:10:00,241.15,241.2,240.63,240.89,10185.0,233.8707,233.9192,233.3664,233.6185,10185.0
2023-10-18 12:20:00,240.8,240.84,240.55,240.58,9041.0,233.5312,233.57,233.2888,233.3179,9041.0
2023-10-18 12:30:00,240.64,240.79,240.64,240.74,4408.0,233.3761,233.5215,233.3761,233.473,4408.0
2023-10-18 12:40:00,240.76,241.17,240.76,240.97,8604.0,233.4924,233.8901,233.4924,233.6961,8604.0
2023-10-18 12:50:00,240.91,241.06,240.86,241.0,6894.0,233.6379,233.7834,233.5894,233.7252,6894.0
2023-10-18 13:00:00,241.0,241.75,240.83,241.74,8035.0,233.7252,234.4526,233.5603,234.4429,8035.0
2023-10-18 13:10:00,241.7,242.0,241.63,241.68,8238.0,234.4041,234.695,234.3362,234.3847,8238.0
2023-10-18 13:20:00,241.62,241.67,241.35,241.48,7848.0,234.3265,234.375,234.0646,234.1907,7848.0
2023-10-18 13:30:00,241.42,241.42,240.86,240.86,6283.0,234.1325,234.1325,233.5894,233.5894,6283.0
2023-10-18 13:40:00,240.86,240.91,240.62,240.74,12206.0,233.5894,233.6379,233.3567,233.473,12206.0
2023-10-18 13:50:00,240.71,240.83,240.58,240.59,12944.0,233.444,233.5603,233.3179,233.3276,12944.0
2023-10-18 14:00:00,240.64,241.34,240.58,241.22,19475.0,233.3761,234.0549,233.3179,233.9386,19475.0
2023-10-18 14:10:00,241.03,241.03,240.61,240.67,12703.0,233.7543,233.7543,233.347,233.4052,12703.0
2023-10-18 14:20:00,240.67,240.72,240.41,240.5,11290.0,233.4052,233.4537,233.153,233.2403,11290.0
2023-10-18 14:30:00,240.44,240.73,240.29,240.34,10734.0,233.1821,233.4634,233.0366,233.0851,10734.0
2023-10-18 14:40:00,240.37,240.42,240.21,240.28,6029.0,233.1142,233.1627,232.959,233.0269,6029.0
2023-10-18 14:50:00,240.28,240.3,240.05,240.19,14664.0,233.0269,233.0463,232.8039,232.9397,14664.0
2023-10-18 15:00:00,240.14,240.14,239.57,239.57,16182.0,232.8912,232.8912,232.3384,232.3384,16182.0
2023-10-18 15:10:00,239.64,239.94,239.64,239.83,7562.0,232.4063,232.6972,232.4063,232.5905,7562.0
2023-10-18 15:20:00,239.84,240.06,239.73,239.8,8557.0,232.6002,232.8136,232.4935,232.5614,8557.0
2023-10-18 15:30:00,239.84,240.17,239.82,240.01,18692.0,232.6002,232.9203,232.5808,232.7651,18692.0
2023-10-18 15:40:00,239.92,239.94,239.29,239.47,29616.0,232.6778,232.6972,232.0668,232.2414,29616.0
2023-10-18 15:50:00,239.52,240.05,239.46,239.86,76668.0,232.2899,232.8039,232.2317,232.6196,76668.0
2023-10-19 09:30:00,239.37,240.28,239.19,240.27,19136.0,232.1444,233.0269,231.9698,233.0172,19136.0
2023-10-19 09:40:00,240.28,240.99,240.27,240.79,5450.0,233.0269,233.7155,233.0172,233.5215,5450.0
2023-10-19 09:50:00,240.59,240.91,240.4,240.69,11432.0,233.3276,233.6379,233.1433,233.4246,11432.0
2023-10-19 10:00:00,240.52,240.64,239.83,239.9,18015.0,233.2597,233.3761,232.5905,232.6584,18015.0
2023-10-19 10:10:00,239.85,240.25,239.63,240.09,20847.0,232.6099,232.9978,232.3966,232.8427,20847.0
2023-10-19 10:20:00,240.02,240.31,239.87,239.92,7199.0,232.7748,233.056,232.6293,232.6778,7199.0
2023-10-19 10:30:00,239.85,239.9,239.59,239.85,8371.0,232.6099,232.6584,232.3578,232.6099,8371.0
2023-10-19 10:40:00,239.78,239.87,239.42,239.46,4037.0,232.542,232.6293,232.1929,232.2317,4037.0
2023-10-19 10:50:00,239.46,239.48,239.09,239.33,6293.0,232.2317,232.2511,231.8729,232.1056,6293.0
2023-10-19 11:00:00,239.34,239.79,239.33,239.66,6374.0,232.1153,232.5517,232.1056,232.4256,6374.0
2023-10-19 11:10:00,239.63,239.77,239.48,239.7,7068.0,232.3966,232.5323,232.2511,232.4644,7068.0
2023-10-19 11:20:00,239.65,239.8,239.38,239.76,12649.0,232.416,232.5614,232.1541,232.5226,12649.0
2023-10-19 11:30:00,239.73,240.28,239.6,240.26,8529.0,232.4935,233.0269,232.3675,233.0075,8529.0
2023-10-19 11:40:00,240.28,240.83,240.28,240.54,14120.0,233.0269,233.5603,233.0269,233.2791,14120.0
2023-10-19 11:50:00,240.51,240.59,240.01,240.02,3770.0,233.25,233.3276,232.7651,232.7748,3770.0
2023-10-19 12:00:00,239.82,241.17,239.82,240.67,7692.0,232.5808,233.8901,232.5808,233.4052,7692.0
2023-10-19 12:10:00,240.71,241.04,240.58,240.87,5765.0,233.444,233.764,233.3179,233.5991,5765.0
2023-10-19 12:20:00,241.01,241.41,239.74,239.84,4782.0,233.7349,234.1228,232.5032,232.6002,4782.0
2023-10-19 12:30:00,239.89,240.1,239.22,239.34,6585.0,232.6487,232.8524,231.9989,232.1153,6585.0
2023-10-19 12:40:00,239.43,240.56,239.41,240.51,6634.0,232.2026,233.2985,232.1832,233.25,6634.0
2023-10-19 12:50:00,240.69,241.06,240.31,241.05,7567.0,233.4246,233.7834,233.056,233.7737,7567.0
2023-10-19 13:00:00,241.1,241.46,240.98,241.08,9491.0,233.8222,234.1713,233.7058,233.8028,9491.0
2023-10-19 13:10:00,241.09,241.09,240.64,240.76,9562.0,233.8125,233.8125,233.3761,233.4924,9562.0
2023-10-19 13:20:00,240.75,241.0,240.19,240.53,33746.0,233.4827,233.7252,232.9397,233.2694,33746.0
2023-10-19 13:30:00,240.55,240.57,239.59,239.72,17297.0,233.2888,233.3082,232.3578,232.4838,17297.0
2023-10-19 13:40:00,239.78,240.01,239.2,239.23,14464.0,232.542,232.7651,231.9795,232.0086,14464.0
2023-10-19 13:50:00,239.24,239.52,239.2,239.36,13524.0,232.0183,232.2899,231.9795,232.1347,13524.0
2023-10-19 14:00:00,239.27,239.55,239.02,239.03,9963.0,232.0474,232.319,231.805,231.8147,9963.0
2023-10-19 14:10:00,239.14,239.19,238.77,238.87,7598.0,231.9213,231.9698,231.5625,231.6595,7598.0
2023-10-19 14:20:00,238.87,238.98,238.5,238.76,6076.0,231.6595,231.7662,231.3007,231.5528,6076.0
2023-10-19 14:30:00,238.7,238.72,238.28,238.42,9260.0,231.4946,231.514,231.0873,231.2231,9260.0
2023-10-19 14:40:00,238.3,238.5,238.19,238.19,13314.0,231.1067,231.3007,231.0,231.0,13314.0
2023-10-19 14:50:00,238.23,238.51,238.06,238.41,12368.0,231.0388,231.3104,230.8739,231.2134,12368.0
2023-10-19 15:00:00,238.37,238.5,238.19,238.19,5891.0,231.1746,231.3007,231.0,231.0,5891.0
2023-10-19 15:10:00,238.23,238.46,238.08,238.15,17647.0,231.0388,231.2619,230.8933,230.9612,17647.0
2023-10-19 15:20:00,238.15,238.52,238.02,238.51,14049.0,230.9612,231.3201,230.8352,231.3104,14049.0
2023-10-19 15:30:00,238.55,239.1,238.55,238.79,17667.0,231.3492,231.8826,231.3492,231.5819,17667.0
2023-10-19 15:40:00,238.81,238.96,238.43,238.92,42599.0,231.6013,231.7468,231.2328,231.708,42599.0
2023-10-19 15:50:00,238.92,239.05,237.94,237.95,168558.0,231.708,231.8341,230.7576,230.7673,168558.0
2023-10-20 09:30:00,238.74,239.42,237.4,237.42,78941.0,231.5334,232.1929,230.2339,230.2533,78941.0
2023-10-20 09:40:00,237.43,238.74,237.42,238.54,7297.0,230.263,231.5334,230.2533,231.3395,7297.0
2023-10-20 09:50:00,238.68,238.75,237.28,237.68,11190.0,231.4752,231.5431,230.1175,230.5054,11190.0
2023-10-20 10:00:00,237.55,237.75,237.37,237.71,21776.0,230.3793,230.5733,230.2048,230.5345,21776.0
2023-10-20 10:10:00,237.62,237.75,237.4,237.5,15294.0,230.4472,230.5733,230.2339,230.3309,15294.0
2023-10-20 10:20:00,237.5,238.19,237.23,237.99,40793.0,230.3309,231.0,230.069,230.8061,40793.0
2023-10-20 10:30:00,238.07,238.62,237.9,238.23,44863.0,230.8836,231.417,230.7188,231.0388,44863.0
2023-10-20 10:40:00,238.36,238.7,237.98,238.69,12395.0,231.1649,231.4946,230.7964,231.4849,12395.0
2023-10-20 10:50:00,238.69,238.7,238.03,238.11,20928.0,231.4849,231.4946,230.8449,230.9224,20928.0
2023-10-20 11:00:00,238.12,238.37,238.03,238.26,11874.0,230.9321,231.1746,230.8449,231.0679,11874.0
2023-10-20 11:10:00,238.22,238.22,237.23,237.39,13328.0,231.0291,231.0291,230.069,230.2242,13328.0
2023-10-20 11:20:00,237.38,237.52,237.05,237.25,11665.0,230.2145,230.3502,229.8944,230.0884,11665.0
2023-10-20 11:30:00,237.06,237.06,236.65,236.92,10391.0,229.9041,229.9041,229.5065,229.7684,10391.0
2023-10-20 11:40:00,236.94,237.26,236.7,237.26,10306.0,229.7878,230.0981,229.555,230.0981,10306.0
2023-10-20 11:50:00,237.18,237.4,237.06,237.3,7204.0,230.0205,230.2339,229.9041,230.1369,7204.0
2023-10-20 12:00:00,237.4,237.59,237.23,237.27,19107.0,230.2339,230.4181,230.069,230.1078,19107.0
2023-10-20 12:10:00,237.3,237.34,236.95,237.11,10450.0,230.1369,230.1757,229.7975,229.9526,10450.0
2023-10-20 12:20:00,237.05,237.61,237.05,237.12,14932.0,229.8944,230.4375,229.8944,229.9623,14932.0
2023-10-20 12:30:00,237.27,237.4,237.11,237.32,7596.0,230.1078,230.2339,229.9526,230.1563,7596.0
2023-10-20 12:40:00,237.24,237.39,237.02,237.37,6014.0,230.0787,230.2242,229.8653,230.2048,6014.0
2023-10-20 12:50:00,237.41,237.41,237.01,237.26,13198.0,230.2436,230.2436,229.8556,230.0981,13198.0
2023-10-20 13:00:00,237.12,237.2,236.32,236.32,5515.0,229.9623,230.0399,229.1865,229.1865,5515.0
2023-10-20 13:10:00,236.3,236.47,236.04,236.45,11541.0,229.1671,229.3319,228.9149,229.3125,11541.0
2023-10-20 13:20:00,236.32,236.53,236.17,236.48,8660.0,229.1865,229.3901,229.041,229.3416,8660.0
2023-10-20 13:30:00,236.55,236.58,236.27,236.56,4906.0,229.4095,229.4386,229.138,229.4192,4906.0
2023-10-20 13:40:00,236.54,236.73,236.23,236.32,9633.0,229.3998,229.5841,229.0992,229.1865,9633.0
2023-10-20 13:50:00,236.34,236.62,236.28,236.57,11027.0,229.2059,229.4774,229.1477,229.4289,11027.0
2023-10-20 14:00:00,236.7,236.73,236.41,236.41,4758.0,229.555,229.5841,229.2738,229.2738,4758.0
2023-10-20 14:10:00,236.5,236.58,236.13,236.58,12690.0,229.361,229.4386,229.0022,229.4386,12690.0
2023-10-20 14:20:00,236.65,236.66,236.35,236.47,12312.0,229.5065,229.5162,229.2156,229.3319,12312.0
2023-10-20 14:30:00,236.42,236.76,236.34,236.65,14821.0,229.2835,229.6132,229.2059,229.5065,14821.0
2023-10-20 14:40:00,236.65,236.8,236.28,236.38,18175.0,229.5065,229.652,229.1477,229.2447,18175.0
2023-10-20 14:50:00,236.31,236.47,236.19,236.21,9161.0,229.1768,229.3319,229.0604,229.0798,9161.0
2023-10-20 15:00:00,236.25,236.43,236.13,236.14,13697.0,229.1186,229.2931,229.0022,229.0119,13697.0
2023-10-20 15:10:00,236.03,236.27,235.85,236.27,12745.0,228.9052,229.138,228.7307,229.138,12745.0
2023-10-20 15:20:00,236.16,236.16,235.7,235.91,19666.0,229.0313,229.0313,228.5852,228.7888,19666.0
2023-10-20 15:30:00,235.91,236.09,235.83,236.07,17669.0,228.7888,228.9634,228.7113,228.944,17669.0
2023-10-20 15:40:00,236.04,236.04,235.61,235.84,30916.0,228.9149,228.9149,228.4979,228.721,30916.0
2023-10-20 15:50:00,235.84,235.89,234.82,234.94,158157.0,228.721,228.7695,227.7317,227.8481,158157.0
2023-10-23 09:30:00,234.64,234.64,232.85,233.2,36658.0,227.5572,227.5572,225.8212,226.1607,36658.0
2023-10-23 09:40:00,233.19,234.12,232.9,234.1,19765.0,226.151,227.0529,225.8697,227.0335,19765.0
2023-10-23 09:50:00,234.19,234.81,234.06,234.81,19435.0,227.1208,227.7221,226.9947,227.7221,19435.0
2023-10-23 10:00:00,234.72,234.72,234.26,234.39,15169.0,227.6348,227.6348,227.1887,227.3147,15169.0
2023-10-23 10:10:00,234.48,234.59,233.8,233.96,29054.0,227.402,227.5087,226.7425,226.8977,29054.0
2023-10-23 10:20:00,234.04,234.86,234.04,234.48,32125.0,226.9753,227.7705,226.9753,227.402,32125.0
2023-10-23 10:30:00,234.4,234.65,234.13,234.47,20029.0,227.3244,227.5669,227.0626,227.3923,20029.0
2023-10-23 10:40:00,234.41,234.83,234.21,234.83,21310.0,227.3341,227.7414,227.1402,227.7414,21310.0
2023-10-23 10:50:00,234.85,235.0,234.48,234.54,10542.0,227.7608,227.9063,227.402,227.4602,10542.0
2023-10-23 11:00:00,234.6,235.07,234.55,234.96,8879.0,227.5184,227.9742,227.4699,227.8675,8879.0
2023-10-23 11:10:00,235.04,235.68,235.03,235.5,25166.0,227.9451,228.5658,227.9354,228.3912,25166.0
2023-10-23 11:20:00,235.49,235.86,235.24,235.86,26484.0,228.3815,228.7404,228.1391,228.7404,26484.0
2023-10-23 11:30:00,235.87,236.14,235.6,236.02,16256.0,228.7501,229.0119,228.4882,228.8955,16256.0
2023-10-23 11:40:00,236.06,236.07,235.49,235.69,10260.0,228.9343,228.944,228.3815,228.5755,10260.0
2023-10-23 11:50:00,235.77,236.1,235.72,236.04,5467.0,228.6531,228.9731,228.6046,228.9149,5467.0
2023-10-23 12:00:00,235.99,236.21,235.91,235.94,11277.0,228.8664,229.0798,228.7888,228.8179,11277.0
2023-10-23 12:10:00,235.9,235.94,235.29,235.37,10311.0,228.7791,228.8179,228.1876,228.2651,10311.0
2023-10-23 12:20:00,235.3,235.97,235.22,235.9,15193.0,228.1973,228.847,228.1197,228.7791,15193.0
2023-10-23 12:30:00,235.86,235.95,235.77,235.89,7698.0,228.7404,228.8276,228.6531,228.7695,7698.0
2023-10-23 12:40:00,235.84,236.05,235.84,235.94,8682.0,228.721,228.9246,228.721,228.8179,8682.0
2023-10-23 12:50:00,235.91,236.27,235.78,236.16,7539.0,228.7888,229.138,228.6628,229.0313,7539.0
2023-10-23 13:00:00,236.32,236.32,235.72,235.89,14001.0,229.1865,229.1865,228.6046,228.7695,14001.0
2023-10-23 13:10:00,235.9,235.92,235.31,235.31,14960.0,228.7791,228.7985,228.207,228.207,14960.0
2023-10-23 13:20:00,235.28,235.52,235.09,235.24,10594.0,228.1779,228.4106,227.9936,228.1391,10594.0
2023-10-23 13:30:00,235.15,235.36,235.11,235.24,5123.0,228.0518,228.2554,228.013,228.1391,5123.0
2023-10-23 13:40:00,235.24,235.61,235.21,235.47,5961.0,228.1391,228.4979,228.11,228.3621,5961.0
2023-10-23 13:50:00,235.51,235.51,235.03,235.16,13629.0,228.4009,228.4009,227.9354,228.0615,13629.0
2023-10-23 14:00:00,235.14,235.16,234.88,235.0,10478.0,228.0421,228.0615,227.7899,227.9063,10478.0
2023-10-23 14:10:00,235.02,235.04,234.63,234.66,5153.0,227.9257,227.9451,227.5475,227.5766,5153.0
2023-10-23 14:20:00,234.61,234.73,234.39,234.49,16762.0,227.5281,227.6445,227.3147,227.4117,16762.0
2023-10-23 14:30:00,234.57,234.83,234.54,234.83,8427.0,227.4893,227.7414,227.4602,227.7414,8427.0
2023-10-23 14:40:00,234.97,235.15,234.73,234.97,6194.0,227.8772,228.0518,227.6445,227.8772,6194.0
2023-10-23 14:50:00,235.0,235.0,234.82,234.97,9964.0,227.9063,227.9063,227.7317,227.8772,9964.0
2023-10-23 15:00:00,234.92,234.97,234.63,234.63,4308.0,227.8287,227.8772,227.5475,227.5475,4308.0
2023-10-23 15:10:00,234.56,234.61,234.34,234.42,18650.0,227.4796,227.5281,227.2662,227.3438,18650.0
2023-10-23 15:20:00,234.38,234.43,233.59,233.69,14044.0,227.305,227.3535,226.5389,226.6359,14044.0
2023-10-23 15:30:00,233.68,233.95,233.53,233.71,20584.0,226.6262,226.888,226.4807,226.6553,20584.0
2023-10-23 15:40:00,233.62,233.9,233.61,233.79,32272.0,226.568,226.8395,226.5583,226.7328,32272.0
2023-10-23 15:50:00,233.74,233.81,233.07,233.21,119367.0,226.6843,226.7522,226.0346,226.1703,119367.0
2023-10-24 09:30:00,235.28,236.67,234.28,235.03,29481.0,228.1779,229.5259,227.208,227.9354,29481.0
2023-10-24 09:40:00,235.1,236.08,234.68,235.84,16590.0,228.0033,228.9537,227.596,228.721,16590.0
2023-10-24 09:50:00,235.93,235.96,235.35,235.59,12435.0,228.8082,228.8373,228.2458,228.4785,12435.0
2023-10-24 10:00:00,235.56,235.56,234.83,235.26,8904.0,228.4494,228.4494,227.7414,228.1585,8904.0
2023-10-24 10:10:00,235.28,235.59,235.15,235.59,5393.0,228.1779,228.4785,228.0518,228.4785,5393.0
2023-10-24 10:20:00,235.39,235.69,235.14,235.45,9645.0,228.2845,228.5755,228.0421,228.3427,9645.0
2023-10-24 10:30:00,235.4,235.4,234.75,234.76,4525.0,228.2942,228.2942,227.6639,227.6736,4525.0
2023-10-24 10:40:00,234.73,235.27,234.71,235.11,8876.0,227.6445,228.1682,227.6251,228.013,8876.0
2023-10-24 10:50:00,235.19,235.22,234.91,234.91,6389.0,228.0906,228.1197,227.819,227.819,6389.0
2023-10-24 11:00:00,235.02,235.02,234.41,234.48,9583.0,227.9257,227.9257,227.3341,227.402,9583.0
2023-10-24 11:10:00,234.41,234.64,234.26,234.59,4997.0,227.3341,227.5572,227.1887,227.5087,4997.0
2023-10-24 11:20:00,234.66,234.66,234.19,234.2,24445.0,227.5766,227.5766,227.1208,227.1305,24445.0
2023-10-24 11:30:00,234.22,234.23,233.61,233.74,8377.0,227.1499,227.1596,226.5583,226.6843,8377.0
2023-10-24 11:40:00,233.77,233.92,233.38,233.38,5423.0,226.7134,226.8589,226.3352,226.3352,5423.0
2023-10-24 11:50:00,233.36,233.6,233.26,233.6,12012.0,226.3158,226.5486,226.2188,226.5486,12012.0
2023-10-24 12:00:00,233.6,233.67,233.37,233.43,7119.0,226.5486,226.6165,226.3255,226.3837,7119.0
2023-10-24 12:10:00,233.48,233.64,233.14,233.15,6728.0,226.4322,226.5874,226.1025,226.1122,6728.0
2023-10-24 12:20:00,233.2,233.26,232.87,233.2,7556.0,226.1607,226.2188,225.8406,226.1607,7556.0
2023-10-24 12:30:00,233.19,233.32,233.09,233.29,7845.0,226.151,226.277,226.054,226.2479,7845.0
2023-10-24 12:40:00,233.24,233.28,232.79,232.87,8912.0,226.1994,226.2382,225.763,225.8406,8912.0
2023-10-24 12:50:00,232.78,232.82,232.44,232.79,6417.0,225.7533,225.7921,225.4236,225.763,6417.0
2023-10-24 13:00:00,232.71,232.9,232.59,232.76,7984.0,225.6854,225.8697,225.5691,225.7339,7984.0
2023-10-24 13:10:00,232.75,232.85,232.51,232.85,6388.0,225.7242,225.8212,225.4915,225.8212,6388.0
2023-10-24 13:20:00,232.9,232.9,232.44,232.62,11369.0,225.8697,225.8697,225.4236,225.5982,11369.0
2023-10-24 13:30:00,232.65,232.81,232.29,232.61,10874.0,225.6273,225.7824,225.2781,225.5885,10874.0
2023-10-24 13:40:00,232.62,232.67,232.49,232.62,7431.0,225.5982,225.6466,225.4721,225.5982,7431.0
2023-10-24 13:50:00,232.64,232.73,232.28,232.47,19329.0,225.6176,225.7048,225.2684,225.4527,19329.0
2023-10-24 14:00:00,232.51,232.77,232.33,232.65,7785.0,225.4915,225.7436,225.3169,225.6273,7785.0
2023-10-24 14:10:00,232.72,232.93,232.7,232.88,8721.0,225.6951,225.8988,225.6757,225.8503,8721.0
2023-10-24 14:20:00,232.88,233.09,232.78,233.08,9488.0,225.8503,226.054,225.7533,226.0443,9488.0
2023-10-24 14:30:00,233.1,233.34,232.97,232.97,11593.0,226.0637,226.2964,225.9376,225.9376,11593.0
2023-10-24 14:40:00,233.0,233.19,232.95,233.08,9671.0,225.9667,226.151,225.9182,226.0443,9671.0
2023-10-24 14:50:00,233.06,233.24,232.94,233.03,14956.0,226.0249,226.1994,225.9085,225.9958,14956.0
2023-10-24 15:00:00,233.03,233.2,232.73,232.74,8586.0,225.9958,226.1607,225.7048,225.7145,8586.0
2023-10-24 15:10:00,232.69,233.18,232.63,233.17,21080.0,225.666,226.1413,225.6079,226.1316,21080.0
2023-10-24 15:20:00,233.15,233.23,232.85,233.09,17326.0,226.1122,226.1897,225.8212,226.054,17326.0
2023-10-24 15:30:00,233.08,233.34,232.99,233.17,20700.0,226.0443,226.2964,225.957,226.1316,20700.0
2023-10-24 15:40:00,233.16,233.42,233.04,233.05,22252.0,226.1219,226.374,226.0055,226.0152,22252.0
2023-10-24 15:50:00,232.97,233.24,232.83,232.83,66816.0,225.9376,226.1994,225.8018,225.8018,66816.0
2023-10-25 09:30:00,239.06,242.47,238.47,242.0,108147.0,231.8438,235.1508,231.2716,234.695,108147.0
2023-10-25 09:40:00,242.21,243.07,240.23,242.08,60308.0,234.8987,235.7327,232.9784,234.7726,60308.0
2023-10-25 09:50:00,242.27,243.17,241.38,241.95,40883.0,234.9569,235.8297,234.0937,234.6465,40883.0
2023-10-25 10:00:00,241.7,244.38,241.49,243.77,50047.0,234.4041,237.0032,234.2004,236.4116,50047.0
2023-10-25 10:10:00,244.02,244.18,242.4,243.01,25209.0,236.654,236.8092,235.0829,235.6745,25209.0
2023-10-25 10:20:00,242.98,243.41,241.91,242.08,33705.0,235.6454,236.0625,234.6077,234.7726,33705.0
2023-10-25 10:30:00,241.58,243.32,241.14,242.97,30682.0,234.2877,235.9752,233.861,235.6357,30682.0
2023-10-25 10:40:00,243.0,243.36,242.4,242.94,27258.0,235.6648,236.014,235.0829,235.6066,27258.0
2023-10-25 10:50:00,242.86,244.0,242.56,243.14,26354.0,235.5291,236.6346,235.2381,235.8006,26354.0
2023-10-25 11:00:00,243.18,243.39,241.48,242.13,44140.0,235.8394,236.0431,234.1907,234.8211,44140.0
2023-10-25 11:10:00,242.13,242.78,241.67,242.35,25132.0,234.8211,235.4515,234.375,235.0344,25132.0
2023-10-25 11:20:00,242.31,242.88,241.86,242.84,27235.0,234.9957,235.5485,234.5592,235.5097,27235.0
2023-10-25 11:30:00,242.89,242.89,242.03,242.16,37171.0,235.5581,235.5581,234.7241,234.8502,37171.0
2023-10-25 11:40:00,242.15,243.12,241.91,242.87,29331.0,234.8405,235.7812,234.6077,235.5388,29331.0
2023-10-25 11:50:00,242.89,242.95,242.42,242.68,24487.0,235.5581,235.6163,235.1023,235.3545,24487.0
2023-10-25 12:00:00,242.56,242.58,241.31,241.57,13833.0,235.2381,235.2575,234.0258,234.278,13833.0
2023-10-25 12:10:00,241.59,242.25,241.31,242.22,22454.0,234.2974,234.9375,234.0258,234.9084,22454.0
2023-10-25 12:20:00,242.25,243.2,242.25,242.72,36571.0,234.9375,235.8588,234.9375,235.3933,36571.0
2023-10-25 12:30:00,242.63,243.39,242.54,242.84,29408.0,235.306,236.0431,235.2187,235.5097,29408.0
2023-10-25 12:40:00,242.84,243.44,242.59,243.11,20254.0,235.5097,236.0915,235.2672,235.7715,20254.0
2023-10-25 12:50:00,243.1,243.11,242.63,242.82,23831.0,235.7618,235.7715,235.306,235.4903,23831.0
2023-10-25 13:00:00,242.87,242.93,242.56,242.8,25017.0,235.5388,235.5969,235.2381,235.4709,25017.0
2023-10-25 13:10:00,242.8,243.32,242.59,242.98,23322.0,235.4709,235.9752,235.2672,235.6454,23322.0
2023-10-25 13:20:00,242.91,243.0,241.97,242.06,11945.0,235.5775,235.6648,234.6659,234.7532,11945.0
2023-10-25 13:30:00,241.99,242.25,241.86,242.01,15137.0,234.6853,234.9375,234.5592,234.7047,15137.0
2023-10-25 13:40:00,241.93,242.63,241.93,242.44,37039.0,234.6271,235.306,234.6271,235.1217,37039.0
2023-10-25 13:50:00,242.43,242.79,242.37,242.43,23802.0,235.112,235.4612,235.0538,235.112,23802.0
2023-10-25 14:00:00,242.36,242.84,242.29,242.44,19888.0,235.0441,235.5097,234.9763,235.1217,19888.0
2023-10-25 14:10:00,242.5,243.37,242.38,243.11,22333.0,235.1799,236.0237,235.0635,235.7715,22333.0
2023-10-25 14:20:00,243.12,243.32,243.02,243.02,21503.0,235.7812,235.9752,235.6842,235.6842,21503.0
2023-10-25 14:30:00,243.02,243.13,242.55,242.57,23177.0,235.6842,235.7909,235.2284,235.2478,23177.0
2023-10-25 14:40:00,242.57,242.69,242.42,242.63,35035.0,235.2478,235.3642,235.1023,235.306,35035.0
2023-10-25 14:50:00,242.57,242.73,242.44,242.52,23100.0,235.2478,235.403,235.1217,235.1993,23100.0
2023-10-25 15:00:00,242.52,242.57,242.06,242.18,16998.0,235.1993,235.2478,234.7532,234.8696,16998.0
2023-10-25 15:10:00,242.23,242.23,241.96,241.99,15839.0,234.9181,234.9181,234.6562,234.6853,15839.0
2023-10-25 15:20:00,242.0,242.41,241.74,242.21,40846.0,234.695,235.0926,234.4429,234.8987,40846.0
2023-10-25 15:30:00,242.36,242.67,241.89,241.96,38471.0,235.0441,235.3448,234.5883,234.6562,38471.0
2023-10-25 15:40:00,241.96,242.21,241.25,242.12,100716.0,234.6562,234.8987,233.9677,234.8114,100716.0
2023-10-25 15:50:00,242.08,242.49,241.97,242.4,165534.0,234.7726,235.1702,234.6659,235.0829,165534.0
2023-10-26 09:30:00,243.0,243.8,241.15,241.19,30178.0,235.6648,236.4407,233.8707,233.9095,30178.0
2023-10-26 09:40:00,241.13,242.34,240.94,241.81,30865.0,233.8513,235.0248,233.667,234.5107,30865.0
2023-10-26 09:50:00,241.63,242.27,241.01,241.12,10376.0,234.3362,234.9569,233.7349,233.8416,10376.0
2023-10-26 10:00:00,240.59,241.6,240.2,241.47,30274.0,233.3276,234.3071,232.9493,234.181,30274.0
2023-10-26 10:10:00,241.53,242.23,241.02,242.23,23961.0,234.2392,234.9181,233.7446,234.9181,23961.0
2023-10-26 10:20:00,242.02,242.74,241.79,242.44,16587.0,234.7144,235.4127,234.4914,235.1217,16587.0
2023-10-26 10:30:00,242.43,242.46,241.85,242.06,42462.0,235.112,235.1411,234.5495,234.7532,42462.0
2023-10-26 10:40:00,242.03,242.89,242.03,242.88,19993.0,234.7241,235.5581,234.7241,235.5485,19993.0
2023-10-26 10:50:00,242.97,243.74,242.78,243.42,29962.0,235.6357,236.3825,235.4515,236.0722,29962.0
2023-10-26 11:00:00,243.48,243.48,242.93,243.12,20991.0,236.1303,236.1303,235.5969,235.7812,20991.0
2023-10-26 11:10:00,243.12,243.18,242.64,243.06,36785.0,235.7812,235.8394,235.3157,235.723,36785.0
2023-10-26 11:20:00,243.06,243.06,242.33,242.58,12808.0,235.723,235.723,235.0151,235.2575,12808.0
2023-10-26 11:30:00,242.4,242.44,242.05,242.19,6636.0,235.0829,235.1217,234.7435,234.8793,6636.0
2023-10-26 11:40:00,242.23,242.25,241.63,241.94,9824.0,234.9181,234.9375,234.3362,234.6368,9824.0
2023-10-26 11:50:00,241.9,241.9,241.4,241.58,6461.0,234.598,234.598,234.1131,234.2877,6461.0
2023-10-26 12:00:00,241.54,241.69,241.05,241.69,14109.0,234.2489,234.3944,233.7737,234.3944,14109.0
2023-10-26 12:10:00,241.61,241.61,241.24,241.48,6072.0,234.3168,234.3168,233.958,234.1907,6072.0
2023-10-26 12:20:00,241.38,241.61,241.28,241.45,7820.0,234.0937,234.3168,233.9967,234.1616,7820.0
2023-10-26 12:30:00,241.61,241.69,241.19,241.3,10282.0,234.3168,234.3944,233.9095,234.0161,10282.0
2023-10-26 12:40:00,241.2,241.34,240.92,240.96,7673.0,233.9192,234.0549,233.6476,233.6864,7673.0
2023-10-26 12:50:00,240.88,241.04,240.73,240.91,8876.0,233.6088,233.764,233.4634,233.6379,8876.0
2023-10-26 13:00:00,240.98,241.13,240.68,240.91,8325.0,233.7058,233.8513,233.4149,233.6379,8325.0
2023-10-26 13:10:00,240.9,241.08,240.77,240.99,7931.0,233.6282,233.8028,233.5021,233.7155,7931.0
2023-10-26 13:20:00,240.98,241.03,240.65,240.66,15868.0,233.7058,233.7543,233.3858,233.3955,15868.0
2023-10-26 13:30:00,240.65,240.8,240.35,240.49,9648.0,233.3858,233.5312,233.0948,233.2306,9648.0
2023-10-26 13:40:00,240.52,240.55,240.2,240.43,4190.0,233.2597,233.2888,232.9493,233.1724,4190.0
2023-10-26 13:50:00,240.49,240.72,240.35,240.63,5910.0,233.2306,233.4537,233.0948,233.3664,5910.0
2023-10-26 14:00:00,240.68,240.72,240.42,240.54,8128.0,233.4149,233.4537,233.1627,233.2791,8128.0
2023-10-26 14:10:00,240.52,240.9,240.48,240.9,6621.0,233.2597,233.6282,233.2209,233.6282,6621.0
2023-10-26 14:20:00,240.84,240.97,240.72,240.79,14906.0,233.57,233.6961,233.4537,233.5215,14906.0
2023-10-26 14:30:00,240.72,241.31,240.45,241.3,26332.0,233.4537,234.0258,233.1918,234.0161,26332.0
2023-10-26 14:40:00,241.28,241.28,240.72,240.72,9331.0,233.9967,233.9967,233.4537,233.4537,9331.0
2023-10-26 14:50:00,240.84,241.04,240.72,240.84,18579.0,233.57,233.764,233.4537,233.57,18579.0
2023-10-26 15:00:00,240.84,241.19,240.84,241.04,12283.0,233.57,233.9095,233.57,233.764,12283.0
2023-10-26 15:10:00,241.03,241.08,240.75,240.86,50246.0,233.7543,233.8028,233.4827,233.5894,50246.0
2023-10-26 15:20:00,240.85,241.32,240.83,240.91,35308.0,233.5797,234.0355,233.5603,233.6379,35308.0
2023-10-26 15:30:00,240.88,240.91,240.33,240.36,24986.0,233.6088,233.6379,233.0754,233.1045,24986.0
2023-10-26 15:40:00,240.32,240.49,240.18,240.48,21982.0,233.0657,233.2306,232.93,233.2209,21982.0
2023-10-26 15:50:00,240.48,241.01,240.16,240.55,170568.0,233.2209,233.7349,232.9106,233.2888,170568.0
2023-10-27 09:30:00,237.88,239.0,237.42,238.94,59300.0,230.6994,231.7856,230.2533,231.7274,59300.0
2023-10-27 09:40:00,238.84,239.17,238.51,239.16,19056.0,231.6304,231.9504,231.3104,231.9407,19056.0
2023-10-27 09:50:00,238.95,239.28,238.53,239.24,29403.0,231.7371,232.0571,231.3298,232.0183,29403.0
2023-10-27 10:00:00,239.25,239.3,237.71,237.85,24645.0,232.028,232.0765,230.5345,230.6703,24645.0
2023-10-27 10:10:00,238.01,239.04,238.01,238.69,5950.0,230.8255,231.8244,230.8255,231.4849,5950.0
2023-10-27 10:20:00,238.57,238.73,238.12,238.24,7252.0,231.3686,231.5237,230.9321,231.0485,7252.0
2023-10-27 10:30:00,238.25,238.59,238.17,238.23,45623.0,231.0582,231.3879,230.9806,231.0388,45623.0
2023-10-27 10:40:00,238.25,238.54,237.92,238.43,14402.0,231.0582,231.3395,230.7382,231.2328,14402.0
2023-10-27 10:50:00,238.42,239.13,238.42,238.91,8842.0,231.2231,231.9116,231.2231,231.6983,8842.0
2023-10-27 11:00:00,239.0,239.05,238.18,238.39,6835.0,231.7856,231.8341,230.9903,231.194,6835.0
2023-10-27 11:10:00,238.48,238.53,238.19,238.27,3103.0,231.2813,231.3298,231.0,231.0776,3103.0
2023-10-27 11:20:00,238.37,238.58,237.7,237.71,12668.0,231.1746,231.3783,230.5248,230.5345,12668.0
2023-10-27 11:30:00,237.7,237.71,237.15,237.46,7506.0,230.5248,230.5345,229.9914,230.2921,7506.0
2023-10-27 11:40:00,237.38,237.38,236.84,237.01,11104.0,230.2145,230.2145,229.6908,229.8556,11104.0
2023-10-27 11:50:00,237.0,237.17,236.87,237.0,11407.0,229.8459,230.0108,229.7199,229.8459,11407.0
2023-10-27 12:00:00,237.08,237.54,236.86,237.54,12728.0,229.9235,230.3696,229.7102,230.3696,12728.0
2023-10-27 12:10:00,237.51,237.67,237.31,237.59,19728.0,230.3405,230.4957,230.1466,230.4181,19728.0
2023-10-27 12:20:00,237.59,237.81,237.43,237.76,15574.0,230.4181,230.6315,230.263,230.583,15574.0
2023-10-27 12:30:00,237.7,237.88,237.42,237.88,11234.0,230.5248,230.6994,230.2533,230.6994,11234.0
2023-10-27 12:40:00,237.8,237.8,237.48,237.56,6120.0,230.6218,230.6218,230.3115,230.389,6120.0
2023-10-27 12:50:00,237.5,237.84,237.46,237.6,36111.0,230.3309,230.6606,230.2921,230.4278,36111.0
2023-10-27 13:00:00,237.71,238.03,237.56,237.78,20594.0,230.5345,230.8449,230.389,230.6024,20594.0
2023-10-27 13:10:00,237.68,237.68,236.58,236.74,6864.0,230.5054,230.5054,229.4386,229.5938,6864.0
2023-10-27 13:20:00,236.74,237.27,236.69,237.19,20290.0,229.5938,230.1078,229.5453,230.0302,20290.0
2023-10-27 13:30:00,237.15,237.15,236.84,236.93,5168.0,229.9914,229.9914,229.6908,229.7781,5168.0
2023-10-27 13:40:00,236.9,237.33,236.81,237.33,10735.0,229.749,230.166,229.6617,230.166,10735.0
2023-10-27 13:50:00,237.45,237.79,237.43,237.79,11234.0,230.2824,230.6121,230.263,230.6121,11234.0
2023-10-27 14:00:00,237.74,237.94,237.54,237.84,10516.0,230.5636,230.7576,230.3696,230.6606,10516.0
2023-10-27 14:10:00,237.87,238.1,237.67,237.8,19728.0,230.6897,230.9127,230.4957,230.6218,19728.0
2023-10-27 14:20:00,237.82,237.89,237.37,237.37,10620.0,230.6412,230.7091,230.2048,230.2048,10620.0
2023-10-27 14:30:00,237.39,237.99,237.38,237.76,13819.0,230.2242,230.8061,230.2145,230.583,13819.0
2023-10-27 14:40:00,237.79,238.05,237.73,237.84,18279.0,230.6121,230.8642,230.5539,230.6606,18279.0
2023-10-27 14:50:00,237.86,237.96,237.26,237.49,37949.0,230.68,230.777,230.0981,230.3212,37949.0
2023-10-27 15:00:00,237.51,237.6,237.21,237.52,9882.0,230.3405,230.4278,230.0496,230.3502,9882.0
2023-10-27 15:10:00,237.6,238.17,237.51,237.96,12843.0,230.4278,230.9806,230.3405,230.777,12843.0
2023-10-27 15:20:00,237.94,238.43,237.76,238.43,26617.0,230.7576,231.2328,230.583,231.2328,26617.0
2023-10-27 15:30:00,238.44,238.58,238.01,238.15,18943.0,231.2425,231.3783,230.8255,230.9612,18943.0
2023-10-27 15:40:00,238.15,238.73,238.09,238.65,37723.0,230.9612,231.5237,230.903,231.4461,37723.0
2023-10-27 15:50:00,238.69,239.13,238.09,238.32,222422.0,231.4849,231.9116,230.903,231.1261,222422.0
2023-10-30 09:30:00,238.61,240.13,238.58,239.26,54703.0,231.4073,232.8815,231.3783,232.0377,54703.0
2023-10-30 09:40:00,239.23,239.77,239.05,239.59,16935.0,232.0086,232.5323,231.8341,232.3578,16935.0
2023-10-30 09:50:00,239.47,240.16,239.09,240.06,13174.0,232.2414,232.9106,231.8729,232.8136,13174.0
2023-10-30 10:00:00,240.14,240.24,239.52,239.81,22100.0,232.8912,232.9881,232.2899,232.5711,22100.0
2023-10-30 10:10:00,239.98,240.0,239.12,239.39,14595.0,232.736,232.7554,231.9019,232.1638,14595.0
2023-10-30 10:20:00,239.4,239.71,239.3,239.51,9464.0,232.1735,232.4741,232.0765,232.2802,9464.0
2023-10-30 10:30:00,239.37,239.51,238.89,239.01,22639.0,232.1444,232.2802,231.6789,231.7953,22639.0
2023-10-30 10:40:00,239.05,239.34,238.84,239.14,18836.0,231.8341,232.1153,231.6304,231.9213,18836.0
2023-10-30 10:50:00,239.02,239.04,238.42,238.56,12629.0,231.805,231.8244,231.2231,231.3589,12629.0
2023-10-30 11:00:00,238.57,238.77,238.36,238.5,14018.0,231.3686,231.5625,231.1649,231.3007,14018.0
2023-10-30 11:10:00,238.56,238.85,238.3,238.36,7899.0,231.3589,231.6401,231.1067,231.1649,7899.0
2023-10-30 11:20:00,238.39,238.55,238.14,238.47,11861.0,231.194,231.3492,230.9515,231.2716,11861.0
2023-10-30 11:30:00,238.37,238.82,238.37,238.68,7414.0,231.1746,231.611,231.1746,231.4752,7414.0
2023-10-30 11:40:00,238.67,238.73,238.48,238.6,7196.0,231.4655,231.5237,231.2813,231.3976,7196.0
2023-10-30 11:50:00,238.55,238.91,238.54,238.82,14738.0,231.3492,231.6983,231.3395,231.611,14738.0
2023-10-30 12:00:00,238.79,239.07,238.74,238.78,13579.0,231.5819,231.8535,231.5334,231.5722,13579.0
2023-10-30 12:10:00,238.81,239.1,238.27,238.27,29674.0,231.6013,231.8826,231.0776,231.0776,29674.0
2023-10-30 12:20:00,238.27,238.34,237.91,238.17,26484.0,231.0776,231.1455,230.7285,230.9806,26484.0
2023-10-30 12:30:00,238.16,238.18,237.87,238.05,17143.0,230.9709,230.9903,230.6897,230.8642,17143.0
2023-10-30 12:40:00,237.99,238.0,237.35,237.38,22330.0,230.8061,230.8158,230.1854,230.2145,22330.0
2023-10-30 12:50:00,237.41,237.69,237.41,237.55,14360.0,230.2436,230.5151,230.2436,230.3793,14360.0
2023-10-30 13:00:00,237.63,237.94,237.45,237.93,19991.0,230.4569,230.7576,230.2824,230.7479,19991.0
2023-10-30 13:10:00,237.95,238.21,237.87,237.98,15545.0,230.7673,231.0194,230.6897,230.7964,15545.0
2023-10-30 13:20:00,237.99,238.47,237.76,238.44,13770.0,230.8061,231.2716,230.583,231.2425,13770.0
2023-10-30 13:30:00,238.57,239.02,238.4,238.93,13729.0,231.3686,231.805,231.2037,231.7177,13729.0
2023-10-30 13:40:00,238.89,239.22,238.79,239.17,4995.0,231.6789,231.9989,231.5819,231.9504,4995.0
2023-10-30 13:50:00,239.27,239.38,239.13,239.33,7828.0,232.0474,232.1541,231.9116,232.1056,7828.0
2023-10-30 14:00:00,239.33,239.33,238.83,239.2,10202.0,232.1056,232.1056,231.6207,231.9795,10202.0
2023-10-30 14:10:00,239.18,239.18,238.59,238.74,15936.0,231.9601,231.9601,231.3879,231.5334,15936.0
2023-10-30 14:20:00,238.77,239.01,238.7,238.9,10182.0,231.5625,231.7953,231.4946,231.6886,10182.0
2023-10-30 14:30:00,238.99,239.15,238.76,238.83,20031.0,231.7759,231.931,231.5528,231.6207,20031.0
2023-10-30 14:40:00,238.83,239.19,238.8,239.0,24392.0,231.6207,231.9698,231.5916,231.7856,24392.0
2023-10-30 14:50:00,239.0,239.42,238.95,239.42,12503.0,231.7856,232.1929,231.7371,232.1929,12503.0
2023-10-30 15:00:00,239.46,239.77,239.41,239.7,32771.0,232.2317,232.5323,232.1832,232.4644,32771.0
2023-10-30 15:10:00,239.7,240.07,239.69,240.04,20808.0,232.4644,232.8233,232.4547,232.7942,20808.0
2023-10-30 15:20:00,240.04,240.09,239.36,239.4,16893.0,232.7942,232.8427,232.1347,232.1735,16893.0
2023-10-30 15:30:00,239.37,239.62,239.37,239.46,28064.0,232.1444,232.3869,232.1444,232.2317,28064.0
2023-10-30 15:40:00,239.45,239.52,239.04,239.08,38862.0,232.222,232.2899,231.8244,231.8632,38862.0
2023-10-30 15:50:00,239.09,239.42,238.9,238.98,92200.0,231.8729,232.1929,231.6886,231.7662,92200.0
2023-10-31 09:30:00,239.65,239.65,238.44,238.44,26209.0,232.416,232.416,231.2425,231.2425,26209.0
2023-10-31 09:40:00,238.34,238.92,237.5,237.58,31192.0,231.1455,231.708,230.3309,230.4084,31192.0
2023-10-31 09:50:00,237.63,239.76,237.5,239.39,34235.0,230.4569,232.5226,230.3309,232.1638,34235.0
2023-10-31 10:00:00,239.19,239.2,238.44,238.69,7809.0,231.9698,231.9795,231.2425,231.4849,7809.0
2023-10-31 10:10:00,238.7,239.31,238.56,239.0,15176.0,231.4946,232.0862,231.3589,231.7856,15176.0
2023-10-31 10:20:00,239.0,239.19,238.58,238.84,9627.0,231.7856,231.9698,231.3783,231.6304,9627.0
2023-10-31 10:30:00,238.81,239.2,238.55,238.93,8767.0,231.6013,231.9795,231.3492,231.7177,8767.0
2023-10-31 10:40:00,238.94,239.57,238.78,239.48,11088.0,231.7274,232.3384,231.5722,232.2511,11088.0
2023-10-31 10:50:00,239.5,239.94,239.5,239.89,9564.0,232.2705,232.6972,232.2705,232.6487,9564.0
2023-10-31 11:00:00,239.99,240.11,239.46,239.75,12452.0,232.7457,232.8621,232.2317,232.5129,12452.0
2023-10-31 11:10:00,239.74,240.02,239.39,239.54,11330.0,232.5032,232.7748,232.1638,232.3093,11330.0
2023-10-31 11:20:00,239.54,240.19,239.45,240.07,13764.0,232.3093,232.9397,232.222,232.8233,13764.0
2023-10-31 11:30:00,240.08,240.08,239.71,239.86,10683.0,232.833,232.833,232.4741,232.6196,10683.0
2023-10-31 11:40:00,239.79,240.03,239.75,239.9,7338.0,232.5517,232.7845,232.5129,232.6584,7338.0
2023-10-31 11:50:00,239.97,240.4,239.94,240.4,40491.0,232.7263,233.1433,232.6972,233.1433,40491.0
2023-10-31 12:00:00,240.31,240.71,240.28,240.53,6113.0,233.056,233.444,233.0269,233.2694,6113.0
2023-10-31 12:10:00,240.62,240.62,239.76,240.23,13481.0,233.3567,233.3567,232.5226,232.9784,13481.0
2023-10-31 12:20:00,240.19,240.21,239.83,240.07,5304.0,232.9397,232.959,232.5905,232.8233,5304.0
2023-10-31 12:30:00,240.12,240.39,240.03,240.19,5887.0,232.8718,233.1336,232.7845,232.9397,5887.0
2023-10-31 12:40:00,240.12,240.33,239.97,240.09,4072.0,232.8718,233.0754,232.7263,232.8427,4072.0
2023-10-31 12:50:00,240.15,240.38,240.02,240.29,9880.0,232.9009,233.1239,232.7748,233.0366,9880.0
2023-10-31 13:00:00,240.35,240.85,240.35,240.79,12669.0,233.0948,233.5797,233.0948,233.5215,12669.0
2023-10-31 13:10:00,240.73,240.89,240.37,240.8,8903.0,233.4634,233.6185,233.1142,233.5312,8903.0
2023-10-31 13:20:00,240.87,241.1,240.75,240.93,9908.0,233.5991,233.8222,233.4827,233.6573,9908.0
2023-10-31 13:30:00,240.96,241.25,240.96,240.99,9675.0,233.6864,233.9677,233.6864,233.7155,9675.0
2023-10-31 13:40:00,241.07,241.33,241.06,241.21,9878.0,233.7931,234.0452,233.7834,233.9289,9878.0
2023-10-31 13:50:00,241.21,241.39,241.1,241.3,13901.0,233.9289,234.1034,233.8222,234.0161,13901.0
2023-10-31 14:00:00,241.41,241.46,241.03,241.05,4783.0,234.1228,234.1713,233.7543,233.7737,4783.0
2023-10-31 14:10:00,241.13,241.13,240.58,240.64,9183.0,233.8513,233.8513,233.3179,233.3761,9183.0
2023-10-31 14:20:00,240.63,241.2,240.49,241.03,23323.0,233.3664,233.9192,233.2306,233.7543,23323.0
2023-10-31 14:30:00,241.02,241.03,240.59,240.78,16346.0,233.7446,233.7543,233.3276,233.5118,16346.0
2023-10-31 14:40:00,240.78,241.22,240.76,241.18,35382.0,233.5118,233.9386,233.4924,233.8998,35382.0
2023-10-31 14:50:00,241.25,241.5,241.18,241.5,11190.0,233.9677,234.2101,233.8998,234.2101,11190.0
2023-10-31 15:00:00,241.49,241.6,241.38,241.55,15355.0,234.2004,234.3071,234.0937,234.2586,15355.0
2023-10-31 15:10:00,241.57,241.79,241.39,241.77,22010.0,234.278,234.4914,234.1034,234.472,22010.0
2023-10-31 15:20:00,241.75,241.77,241.48,241.71,26364.0,234.4526,234.472,234.1907,234.4138,26364.0
2023-10-31 15:30:00,241.72,241.74,241.49,241.58,29806.0,234.4235,234.4429,234.2004,234.2877,29806.0
2023-10-31 15:40:00,241.56,241.78,241.51,241.61,38895.0,234.2683,234.4817,234.2198,234.3168,38895.0
2023-10-31 15:50:00,241.61,241.7,241.12,241.3,185671.0,234.3168,234.4041,233.8416,234.0161,185671.0
2023-11-01 09:30:00,242.0,242.0,240.63,241.3,27448.0,234.695,234.695,233.3664,234.0161,27448.0
2023-11-01 09:40:00,241.06,242.28,240.96,241.97,20488.0,233.7834,234.9666,233.6864,234.6659,20488.0
2023-11-01 09:50:00,241.97,242.3,241.55,242.28,20192.0,234.6659,234.986,234.2586,234.9666,20192.0
2023-11-01 10:00:00,242.2,242.64,241.9,242.52,20100.0,234.889,235.3157,234.598,235.1993,20100.0
2023-11-01 10:10:00,242.52,242.67,242.37,242.62,6920.0,235.1993,235.3448,235.0538,235.2963,6920.0
2023-11-01 10:20:00,242.54,242.84,242.46,242.61,10821.0,235.2187,235.5097,235.1411,235.2866,10821.0
2023-11-01 10:30:00,242.56,243.2,242.36,242.8,27440.0,235.2381,235.8588,235.0441,235.4709,27440.0
2023-11-01 10:40:00,242.9,243.33,242.76,243.06,12115.0,235.5678,235.9849,235.4321,235.723,12115.0
2023-11-01 10:50:00,242.98,243.31,242.88,243.21,12555.0,235.6454,235.9655,235.5485,235.8685,12555.0
2023-11-01 11:00:00,243.15,243.17,242.83,243.01,8988.0,235.8103,235.8297,235.5,235.6745,8988.0
2023-11-01 11:10:00,243.01,243.03,242.65,242.8,14300.0,235.6745,235.6939,235.3254,235.4709,14300.0
2023-11-01 11:20:00,242.87,242.95,242.36,242.44,23284.0,235.5388,235.6163,235.0441,235.1217,23284.0
2023-11-01 11:30:00,242.43,242.75,242.37,242.42,12930.0,235.112,235.4224,235.0538,235.1023,12930.0
2023-11-01 11:40:00,242.36,242.5,242.13,242.34,4749.0,235.0441,235.1799,234.8211,235.0248,4749.0
2023-11-01 11:50:00,242.32,242.57,242.21,242.38,10699.0,235.0054,235.2478,234.8987,235.0635,10699.0
2023-11-01 12:00:00,242.36,242.57,242.29,242.42,7624.0,235.0441,235.2478,234.9763,235.1023,7624.0
2023-11-01 12:10:00,242.42,242.42,241.95,242.13,5859.0,235.1023,235.1023,234.6465,234.8211,5859.0
2023-11-01 12:20:00,242.11,242.34,242.02,242.32,6553.0,234.8017,235.0248,234.7144,235.0054,6553.0
2023-11-01 12:30:00,242.3,242.6,242.12,242.31,9922.0,234.986,235.2769,234.8114,234.9957,9922.0
2023-11-01 12:40:00,242.25,242.38,242.12,242.2,8469.0,234.9375,235.0635,234.8114,234.889,8469.0
2023-11-01 12:50:00,242.13,242.44,242.12,242.31,10270.0,234.8211,235.1217,234.8114,234.9957,10270.0
2023-11-01 13:00:00,242.32,242.42,242.08,242.22,10493.0,235.0054,235.1023,234.7726,234.9084,10493.0
2023-11-01 13:10:00,242.2,242.69,242.1,242.56,9203.0,234.889,235.3642,234.792,235.2381,9203.0
2023-11-01 13:20:00,242.58,242.58,242.11,242.27,8701.0,235.2575,235.2575,234.8017,234.9569,8701.0
2023-11-01 13:30:00,242.3,242.32,242.05,242.27,7391.0,234.986,235.0054,234.7435,234.9569,7391.0
2023-11-01 13:40:00,242.26,242.48,242.2,242.36,9241.0,234.9472,235.1605,234.889,235.0441,9241.0
2023-11-01 13:50:00,242.48,242.74,242.43,242.58,10333.0,235.1605,235.4127,235.112,235.2575,10333.0
2023-11-01 14:00:00,242.72,242.87,242.49,242.59,7546.0,235.3933,235.5388,235.1702,235.2672,7546.0
2023-11-01 14:10:00,242.59,242.64,242.25,242.51,13079.0,235.2672,235.3157,234.9375,235.1896,13079.0
2023-11-01 14:20:00,242.55,242.76,242.46,242.58,17279.0,235.2284,235.4321,235.1411,235.2575,17279.0
2023-11-01 14:30:00,242.71,243.15,242.7,242.84,14057.0,235.3836,235.8103,235.3739,235.5097,14057.0
2023-11-01 14:40:00,242.84,242.86,242.46,242.86,8584.0,235.5097,235.5291,235.1411,235.5291,8584.0
2023-11-01 14:50:00,242.77,243.49,242.7,243.46,13165.0,235.4418,236.14,235.3739,236.1109,13165.0
2023-11-01 15:00:00,243.49,243.87,243.41,243.52,15341.0,236.14,236.5086,236.0625,236.1691,15341.0
2023-11-01 15:10:00,243.66,243.81,243.37,243.48,19106.0,236.3049,236.4504,236.0237,236.1303,19106.0
2023-11-01 15:20:00,243.48,243.74,243.22,243.53,24843.0,236.1303,236.3825,235.8782,236.1788,24843.0
2023-11-01 15:30:00,243.48,243.76,243.27,243.61,42218.0,236.1303,236.4019,235.9267,236.2564,42218.0
2023-11-01 15:40:00,243.59,243.6,242.85,243.05,31063.0,236.237,236.2467,235.5194,235.7133,31063.0
2023-11-01 15:50:00,243.02,243.04,242.5,242.7,123342.0,235.6842,235.7036,235.1799,235.3739,123342.0
2023-11-02 09:30:00,241.32,243.07,241.03,242.28,53440.0,234.0355,235.7327,233.7543,234.9666,53440.0
2023-11-02 09:40:00,242.49,242.72,241.34,241.99,31064.0,235.1702,235.3933,234.0549,234.6853,31064.0
2023-11-02 09:50:00,242.2,243.11,242.11,242.84,18010.0,234.889,235.7715,234.8017,235.5097,18010.0
2023-11-02 10:00:00,242.94,243.47,242.83,243.47,20830.0,235.6066,236.1206,235.5,236.1206,20830.0
2023-11-02 10:10:00,243.51,243.86,243.33,243.86,26648.0,236.1594,236.4989,235.9849,236.4989,26648.0
2023-11-02 10:20:00,243.91,243.93,243.46,243.87,20548.0,236.5474,236.5668,236.1109,236.5086,20548.0
2023-11-02 10:30:00,243.92,244.24,243.74,243.74,24225.0,236.5571,236.8674,236.3825,236.3825,24225.0
2023-11-02 10:40:00,243.84,244.19,243.73,243.92,13492.0,236.4795,236.8189,236.3728,236.5571,13492.0
2023-11-02 10:50:00,243.96,243.99,243.67,243.81,27180.0,236.5958,236.6249,236.3146,236.4504,27180.0
2023-11-02 11:00:00,243.76,243.87,243.0,243.18,32272.0,236.4019,236.5086,235.6648,235.8394,32272.0
2023-11-02 11:10:00,243.1,243.1,242.18,242.95,13075.0,235.7618,235.7618,234.8696,235.6163,13075.0
2023-11-02 11:20:00,242.96,243.09,242.6,242.67,22278.0,235.626,235.7521,235.2769,235.3448,22278.0
2023-11-02 11:30:00,242.62,243.27,242.61,243.25,16424.0,235.2963,235.9267,235.2866,235.9073,16424.0
2023-11-02 11:40:00,243.27,243.48,243.23,243.23,8863.0,235.9267,236.1303,235.8879,235.8879,8863.0
2023-11-02 11:50:00,243.28,243.59,243.21,243.46,24491.0,235.9364,236.237,235.8685,236.1109,24491.0
2023-11-02 12:00:00,243.4,243.52,242.93,242.95,16551.0,236.0528,236.1691,235.5969,235.6163,16551.0
2023-11-02 12:10:00,242.91,243.27,242.68,243.16,34696.0,235.5775,235.9267,235.3545,235.82,34696.0
2023-11-02 12:20:00,243.08,243.51,242.97,243.32,12981.0,235.7424,236.1594,235.6357,235.9752,12981.0
2023-11-02 12:30:00,243.29,243.46,243.21,243.39,8720.0,235.9461,236.1109,235.8685,236.0431,8720.0
2023-11-02 12:40:00,243.38,243.7,243.38,243.69,14247.0,236.0334,236.3437,236.0334,236.334,14247.0
2023-11-02 12:50:00,243.66,243.78,243.38,243.41,11320.0,236.3049,236.4213,236.0334,236.0625,11320.0
2023-11-02 13:00:00,243.41,243.73,243.36,243.63,17652.0,236.0625,236.3728,236.014,236.2758,17652.0
2023-11-02 13:10:00,243.68,243.8,243.55,243.67,24586.0,236.3243,236.4407,236.1982,236.3146,24586.0
2023-11-02 13:20:00,243.72,243.81,243.53,243.54,15533.0,236.3631,236.4504,236.1788,236.1885,15533.0
2023-11-02 13:30:00,243.6,243.66,243.07,243.65,32895.0,236.2467,236.3049,235.7327,236.2952,32895.0
2023-11-02 13:40:00,243.67,243.7,243.34,243.38,18945.0,236.3146,236.3437,235.9946,236.0334,18945.0
2023-11-02 13:50:00,243.38,243.74,243.37,243.5,22342.0,236.0334,236.3825,236.0237,236.1497,22342.0
2023-11-02 14:00:00,243.56,243.66,243.49,243.59,19057.0,236.2079,236.3049,236.14,236.237,19057.0
2023-11-02 14:10:00,243.57,243.59,243.19,243.54,18107.0,236.2176,236.237,235.8491,236.1885,18107.0
2023-11-02 14:20:00,243.56,243.6,243.5,243.56,15245.0,236.2079,236.2467,236.1497,236.2079,15245.0
2023-11-02 14:30:00,243.56,243.79,243.53,243.79,13600.0,236.2079,236.431,236.1788,236.431,13600.0
2023-11-02 14:40:00,243.8,243.83,243.46,243.52,19410.0,236.4407,236.4698,236.1109,236.1691,19410.0
2023-11-02 14:50:00,243.48,243.81,243.46,243.72,13622.0,236.1303,236.4504,236.1109,236.3631,13622.0
2023-11-02 15:00:00,243.7,243.91,243.67,243.85,7976.0,236.3437,236.5474,236.3146,236.4892,7976.0
2023-11-02 15:10:00,243.81,243.84,243.61,243.66,18202.0,236.4504,236.4795,236.2564,236.3049,18202.0
2023-11-02 15:20:00,243.66,243.87,243.61,243.61,32382.0,236.3049,236.5086,236.2564,236.2564,32382.0
2023-11-02 15:30:00,243.61,243.82,243.53,243.77,20863.0,236.2564,236.4601,236.1788,236.4116,20863.0
2023-11-02 15:40:00,243.78,243.96,243.63,243.66,51238.0,236.4213,236.5958,236.2758,236.3049,51238.0
2023-11-02 15:50:00,243.65,244.13,243.41,243.98,142352.0,236.2952,236.7607,236.0625,236.6152,142352.0
2023-11-03 09:30:00,245.0,245.39,244.01,244.28,29067.0,237.6045,237.9827,236.6443,236.9062,29067.0
2023-11-03 09:40:00,244.21,244.21,243.73,244.18,17446.0,236.8383,236.8383,236.3728,236.8092,17446.0
2023-11-03 09:50:00,244.16,244.76,244.0,244.58,11690.0,236.7898,237.3717,236.6346,237.1971,11690.0
2023-11-03 10:00:00,244.62,244.91,244.35,244.79,16100.0,237.2359,237.5172,236.9741,237.4008,16100.0
2023-11-03 10:10:00,244.79,244.95,244.48,244.58,13525.0,237.4008,237.556,237.1002,237.1971,13525.0
2023-11-03 10:20:00,244.68,245.19,244.68,244.79,21642.0,237.2941,237.7887,237.2941,237.4008,21642.0
2023-11-03 10:30:00,244.66,244.93,244.52,244.92,18178.0,237.2747,237.5366,237.1389,237.5269,18178.0
2023-11-03 10:40:00,244.87,244.87,244.29,244.37,17226.0,237.4784,237.4784,236.9159,236.9935,17226.0
2023-11-03 10:50:00,244.28,244.49,244.09,244.46,13327.0,236.9062,237.1099,236.7219,237.0808,13327.0
2023-11-03 11:00:00,244.38,244.85,244.38,244.69,6582.0,237.0032,237.459,237.0032,237.3038,6582.0
2023-11-03 11:10:00,244.65,244.85,244.27,244.36,7563.0,237.265,237.459,236.8965,236.9838,7563.0
2023-11-03 11:20:00,244.38,244.47,244.22,244.23,9553.0,237.0032,237.0905,236.848,236.8577,9553.0
2023-11-03 11:30:00,244.17,244.42,243.96,244.16,9246.0,236.7995,237.042,236.5958,236.7898,9246.0
2023-11-03 11:40:00,244.17,244.22,243.78,243.88,8987.0,236.7995,236.848,236.4213,236.5183,8987.0
2023-11-03 11:50:00,243.95,244.07,243.7,244.05,6572.0,236.5862,236.7025,236.3437,236.6831,6572.0
2023-11-03 12:00:00,244.08,244.27,243.8,243.98,7366.0,236.7122,236.8965,236.4407,236.6152,7366.0
2023-11-03 12:10:00,243.99,244.14,243.88,244.1,7177.0,236.6249,236.7704,236.5183,236.7316,7177.0
2023-11-03 12:20:00,244.1,244.33,243.96,244.13,14245.0,236.7316,236.9547,236.5958,236.7607,14245.0
2023-11-03 12:30:00,244.21,244.46,244.1,244.46,6487.0,236.8383,237.0808,236.7316,237.0808,6487.0
2023-11-03 12:40:00,244.48,244.55,244.25,244.37,12603.0,237.1002,237.168,236.8771,236.9935,12603.0
2023-11-03 12:50:00,244.39,244.64,244.35,244.47,9018.0,237.0129,237.2553,236.9741,237.0905,9018.0
2023-11-03 13:00:00,244.52,244.63,244.45,244.51,7600.0,237.1389,237.2456,237.0711,237.1292,7600.0
2023-11-03 13:10:00,244.5,244.56,244.43,244.51,4658.0,237.1195,237.1777,237.0517,237.1292,4658.0
2023-11-03 13:20:00,244.47,244.51,244.31,244.42,7128.0,237.0905,237.1292,236.9353,237.042,7128.0
2023-11-03 13:30:00,244.34,244.44,244.26,244.29,7576.0,236.9644,237.0614,236.8868,236.9159,7576.0
2023-11-03 13:40:00,244.33,244.51,244.19,244.51,11597.0,236.9547,237.1292,236.8189,237.1292,11597.0
2023-11-03 13:50:00,244.57,244.7,244.51,244.69,9646.0,237.1874,237.3135,237.1292,237.3038,9646.0
2023-11-03 14:00:00,244.67,244.67,244.17,244.18,11120.0,237.2844,237.2844,236.7995,236.8092,11120.0
2023-11-03 14:10:00,244.16,244.47,244.16,244.22,5702.0,236.7898,237.0905,236.7898,236.848,5702.0
2023-11-03 14:20:00,244.12,244.38,244.02,244.08,6677.0,236.751,237.0032,236.654,236.7122,6677.0
2023-11-03 14:30:00,244.07,244.17,243.95,244.13,10070.0,236.7025,236.7995,236.5862,236.7607,10070.0
2023-11-03 14:40:00,244.16,244.38,244.0,244.23,5632.0,236.7898,237.0032,236.6346,236.8577,5632.0
2023-11-03 14:50:00,244.31,244.49,244.25,244.4,6007.0,236.9353,237.1099,236.8771,237.0226,6007.0
2023-11-03 15:00:00,244.45,244.46,244.18,244.18,6966.0,237.0711,237.0808,236.8092,236.8092,6966.0
2023-11-03 15:10:00,244.22,244.33,244.16,244.3,6838.0,236.848,236.9547,236.7898,236.9256,6838.0
2023-11-03 15:20:00,244.3,244.34,244.04,244.04,19048.0,236.9256,236.9644,236.6734,236.6734,19048.0
2023-11-03 15:30:00,244.02,244.02,243.67,243.82,14259.0,236.654,236.654,236.3146,236.4601,14259.0
2023-11-03 15:40:00,243.84,243.98,243.36,243.36,23236.0,236.4795,236.6152,236.014,236.014,23236.0
2023-11-03 15:50:00,243.3,243.43,243.11,243.15,89892.0,235.9558,236.0818,235.7715,235.8103,89892.0
2023-11-06 09:30:00,243.19,243.2,242.32,243.11,28510.0,235.8491,235.8588,235.0054,235.7715,28510.0
2023-11-06 09:40:00,243.0,243.95,242.97,243.77,12992.0,235.6648,236.5862,235.6357,236.4116,12992.0
2023-11-06 09:50:00,243.72,243.97,243.35,243.71,16248.0,236.3631,236.6055,236.0043,236.3534,16248.0
2023-11-06 10:00:00,243.54,243.77,243.37,243.65,13805.0,236.1885,236.4116,236.0237,236.2952,13805.0
2023-11-06 10:10:00,243.71,243.95,243.57,243.93,10330.0,236.3534,236.5862,236.2176,236.5668,10330.0
2023-11-06 10:20:00,243.99,244.1,243.67,243.69,6177.0,236.6249,236.7316,236.3146,236.334,6177.0
2023-11-06 10:30:00,243.75,243.78,243.27,243.78,8938.0,236.3922,236.4213,235.9267,236.4213,8938.0
2023-11-06 10:40:00,243.71,243.77,243.43,243.44,11952.0,236.3534,236.4116,236.0818,236.0915,11952.0
2023-11-06 10:50:00,243.36,243.61,243.34,243.61,8918.0,236.014,236.2564,235.9946,236.2564,8918.0
2023-11-06 11:00:00,243.74,243.74,243.37,243.48,12644.0,236.3825,236.3825,236.0237,236.1303,12644.0
2023-11-06 11:10:00,243.61,243.73,243.4,243.63,7368.0,236.2564,236.3728,236.0528,236.2758,7368.0
2023-11-06 11:20:00,243.66,243.93,243.63,243.67,13160.0,236.3049,236.5668,236.2758,236.3146,13160.0
2023-11-06 11:30:00,243.73,243.8,243.57,243.73,6617.0,236.3728,236.4407,236.2176,236.3728,6617.0
2023-11-06 11:40:00,243.74,243.81,243.49,243.56,8054.0,236.3825,236.4504,236.14,236.2079,8054.0
2023-11-06 11:50:00,243.52,243.75,243.42,243.7,10895.0,236.1691,236.3922,236.0722,236.3437,10895.0
2023-11-06 12:00:00,243.75,243.81,243.64,243.68,6621.0,236.3922,236.4504,236.2855,236.3243,6621.0
2023-11-06 12:10:00,243.71,243.79,243.6,243.67,9457.0,236.3534,236.431,236.2467,236.3146,9457.0
2023-11-06 12:20:00,243.74,243.85,243.61,243.76,9801.0,236.3825,236.4892,236.2564,236.4019,9801.0
2023-11-06 12:30:00,243.79,243.82,243.66,243.74,5255.0,236.431,236.4601,236.3049,236.3825,5255.0
2023-11-06 12:40:00,243.71,243.75,243.53,243.53,5667.0,236.3534,236.3922,236.1788,236.1788,5667.0
2023-11-06 12:50:00,243.55,243.81,243.55,243.7,5098.0,236.1982,236.4504,236.1982,236.3437,5098.0
2023-11-06 13:00:00,243.78,243.92,243.7,243.72,6637.0,236.4213,236.5571,236.3437,236.3631,6637.0
2023-11-06 13:10:00,243.69,243.73,243.5,243.73,12522.0,236.334,236.3728,236.1497,236.3728,12522.0
2023-11-06 13:20:00,243.68,243.99,243.65,243.94,13399.0,236.3243,236.6249,236.2952,236.5765,13399.0
2023-11-06 13:30:00,243.95,243.99,243.78,243.85,11141.0,236.5862,236.6249,236.4213,236.4892,11141.0
2023-11-06 13:40:00,243.82,244.06,243.73,243.8,14323.0,236.4601,236.6928,236.3728,236.4407,14323.0
2023-11-06 13:50:00,243.83,244.14,243.74,244.03,11128.0,236.4698,236.7704,236.3825,236.6637,11128.0
2023-11-06 14:00:00,244.06,244.24,244.02,244.2,19832.0,236.6928,236.8674,236.654,236.8286,19832.0
2023-11-06 14:10:00,244.17,244.21,244.03,244.16,13512.0,236.7995,236.8383,236.6637,236.7898,13512.0
2023-11-06 14:20:00,244.16,244.19,244.0,244.04,10989.0,236.7898,236.8189,236.6346,236.6734,10989.0
2023-11-06 14:30:00,244.04,244.37,244.04,244.14,16657.0,236.6734,236.9935,236.6734,236.7704,16657.0
2023-11-06 14:40:00,244.18,244.45,244.15,244.34,13428.0,236.8092,237.0711,236.7801,236.9644,13428.0
2023-11-06 14:50:00,244.34,244.46,244.27,244.42,15919.0,236.9644,237.0808,236.8965,237.042,15919.0
2023-11-06 15:00:00,244.43,244.48,244.2,244.21,11791.0,237.0517,237.1002,236.8286,236.8383,11791.0
2023-11-06 15:10:00,244.25,244.4,244.01,244.01,14709.0,236.8771,237.0226,236.6443,236.6443,14709.0
2023-11-06 15:20:00,243.96,244.3,243.96,244.24,24131.0,236.5958,236.9256,236.5958,236.8674,24131.0
2023-11-06 15:30:00,244.25,244.28,243.9,244.01,28484.0,236.8771,236.9062,236.5377,236.6443,28484.0
2023-11-06 15:40:00,244.0,244.0,243.77,243.88,32279.0,236.6346,236.6346,236.4116,236.5183,32279.0
2023-11-06 15:50:00,243.86,244.01,243.52,243.99,154393.0,236.4989,236.6443,236.1691,236.6249,154393.0
2023-11-07 09:30:00,244.06,244.08,243.35,243.84,14506.0,236.6928,236.7122,236.0043,236.4795,14506.0
2023-11-07 09:40:00,243.74,243.74,243.08,243.63,4969.0,236.3825,236.3825,235.7424,236.2758,4969.0
2023-11-07 09:50:00,243.65,243.66,243.02,243.25,5556.0,236.2952,236.3049,235.6842,235.9073,5556.0
2023-11-07 10:00:00,243.36,243.43,243.13,243.42,4072.0,236.014,236.0818,235.7909,236.0722,4072.0
2023-11-07 10:10:00,243.29,243.57,243.28,243.41,5637.0,235.9461,236.2176,235.9364,236.0625,5637.0
2023-11-07 10:20:00,243.44,243.55,243.14,243.39,4669.0,236.0915,236.1982,235.8006,236.0431,4669.0
2023-11-07 10:30:00,243.44,243.66,243.31,243.44,7950.0,236.0915,236.3049,235.9655,236.0915,7950.0
2023-11-07 10:40:00,243.54,243.62,243.29,243.56,4175.0,236.1885,236.2661,235.9461,236.2079,4175.0
2023-11-07 10:50:00,243.57,243.58,242.94,243.0,12615.0,236.2176,236.2273,235.6066,235.6648,12615.0
2023-11-07 11:00:00,243.11,243.12,242.64,242.65,5317.0,235.7715,235.7812,235.3157,235.3254,5317.0
2023-11-07 11:10:00,242.62,242.98,242.53,242.98,12218.0,235.2963,235.6454,235.209,235.6454,12218.0
2023-11-07 11:20:00,242.93,242.97,242.71,242.9,8942.0,235.5969,235.6357,235.3836,235.5678,8942.0
2023-11-07 11:30:00,242.88,243.09,242.86,242.86,6335.0,235.5485,235.7521,235.5291,235.5291,6335.0
2023-11-07 11:40:00,242.86,243.09,242.75,242.77,7696.0,235.5291,235.7521,235.4224,235.4418,7696.0
2023-11-07 11:50:00,242.78,242.92,242.56,242.82,6869.0,235.4515,235.5872,235.2381,235.4903,6869.0
2023-11-07 12:00:00,242.71,242.85,242.69,242.85,4936.0,235.3836,235.5194,235.3642,235.5194,4936.0
2023-11-07 12:10:00,242.83,242.83,242.47,242.48,7625.0,235.5,235.5,235.1508,235.1605,7625.0
2023-11-07 12:20:00,242.51,242.58,242.41,242.42,6838.0,235.1896,235.2575,235.0926,235.1023,6838.0
2023-11-07 12:30:00,242.4,242.53,242.2,242.37,6270.0,235.0829,235.209,234.889,235.0538,6270.0
2023-11-07 12:40:00,242.38,242.52,242.31,242.42,6846.0,235.0635,235.1993,234.9957,235.1023,6846.0
2023-11-07 12:50:00,242.36,242.55,242.29,242.52,4958.0,235.0441,235.2284,234.9763,235.1993,4958.0
2023-11-07 13:00:00,242.54,242.82,242.54,242.82,4673.0,235.2187,235.4903,235.2187,235.4903,4673.0
2023-11-07 13:10:00,242.82,242.88,242.76,242.76,3943.0,235.4903,235.5485,235.4321,235.4321,3943.0
2023-11-07 13:20:00,242.77,242.97,242.74,242.97,5423.0,235.4418,235.6357,235.4127,235.6357,5423.0
2023-11-07 13:30:00,242.99,243.02,242.9,242.91,4554.0,235.6551,235.6842,235.5678,235.5775,4554.0
2023-11-07 13:40:00,242.97,243.12,242.76,242.8,6818.0,235.6357,235.7812,235.4321,235.4709,6818.0
2023-11-07 13:50:00,242.81,242.98,242.77,242.91,6603.0,235.4806,235.6454,235.4418,235.5775,6603.0
2023-11-07 14:00:00,242.95,243.05,242.64,242.68,4527.0,235.6163,235.7133,235.3157,235.3545,4527.0
2023-11-07 14:10:00,242.68,242.78,242.61,242.62,5337.0,235.3545,235.4515,235.2866,235.2963,5337.0
2023-11-07 14:20:00,242.66,242.87,242.66,242.75,6133.0,235.3351,235.5388,235.3351,235.4224,6133.0
2023-11-07 14:30:00,242.78,242.9,242.67,242.73,7119.0,235.4515,235.5678,235.3448,235.403,7119.0
2023-11-07 14:40:00,242.8,242.92,242.75,242.81,4889.0,235.4709,235.5872,235.4224,235.4806,4889.0
2023-11-07 14:50:00,242.81,242.96,242.76,242.92,6099.0,235.4806,235.626,235.4321,235.5872,6099.0
2023-11-07 15:00:00,242.9,243.11,242.89,243.04,7377.0,235.5678,235.7715,235.5581,235.7036,7377.0
2023-11-07 15:10:00,243.04,243.06,242.93,243.05,9482.0,235.7036,235.723,235.5969,235.7133,9482.0
2023-11-07 15:20:00,243.04,243.23,243.02,243.02,16330.0,235.7036,235.8879,235.6842,235.6842,16330.0
2023-11-07 15:30:00,243.0,243.17,243.0,243.14,16478.0,235.6648,235.8297,235.6648,235.8006,16478.0
2023-11-07 15:40:00,243.17,243.36,243.12,243.3,24850.0,235.8297,236.014,235.7812,235.9558,24850.0
2023-11-07 15:50:00,243.26,243.26,242.6,242.71,102161.0,235.917,235.917,235.2769,235.3836,102161.0
2023-11-08 09:30:00,243.34,244.11,242.54,242.54,23462.0,235.9946,236.7413,235.2187,235.2187,23462.0
2023-11-08 09:40:00,242.76,243.05,242.47,242.69,6482.0,235.4321,235.7133,235.1508,235.3642,6482.0
2023-11-08 09:50:00,242.69,242.69,242.23,242.37,8299.0,235.3642,235.3642,234.9181,235.0538,8299.0
2023-11-08 10:00:00,242.4,242.61,241.87,242.09,11022.0,235.0829,235.2866,234.5689,234.7823,11022.0
2023-11-08 10:10:00,242.17,242.28,242.05,242.15,4700.0,234.8599,234.9666,234.7435,234.8405,4700.0
2023-11-08 10:20:00,242.07,242.4,242.02,242.3,3813.0,234.7629,235.0829,234.7144,234.986,3813.0
2023-11-08 10:30:00,242.24,242.35,242.12,242.12,4712.0,234.9278,235.0344,234.8114,234.8114,4712.0
2023-11-08 10:40:00,242.15,242.43,242.11,242.33,3057.0,234.8405,235.112,234.8017,235.0151,3057.0
2023-11-08 10:50:00,242.29,242.53,242.11,242.43,5450.0,234.9763,235.209,234.8017,235.112,5450.0
2023-11-08 11:00:00,242.52,242.52,242.19,242.2,4516.0,235.1993,235.1993,234.8793,234.889,4516.0
2023-11-08 11:10:00,242.26,242.5,242.2,242.25,7414.0,234.9472,235.1799,234.889,234.9375,7414.0
2023-11-08 11:20:00,242.27,242.27,241.97,241.98,2300.0,234.9569,234.9569,234.6659,234.6756,2300.0
2023-11-08 11:30:00,242.0,242.08,241.77,242.06,9865.0,234.695,234.7726,234.472,234.7532,9865.0
2023-11-08 11:40:00,242.01,242.28,242.0,242.27,5952.0,234.7047,234.9666,234.695,234.9569,5952.0
2023-11-08 11:50:00,242.22,242.27,242.03,242.24,9147.0,234.9084,234.9569,234.7241,234.9278,9147.0
2023-11-08 12:00:00,242.25,242.25,241.53,241.53,4455.0,234.9375,234.9375,234.2392,234.2392,4455.0
2023-11-08 12:10:00,241.58,241.77,241.45,241.64,3533.0,234.2877,234.472,234.1616,234.3459,3533.0
2023-11-08 12:20:00,241.72,241.96,241.72,241.85,4270.0,234.4235,234.6562,234.4235,234.5495,4270.0
2023-11-08 12:30:00,241.87,242.15,241.75,242.15,3176.0,234.5689,234.8405,234.4526,234.8405,3176.0
2023-11-08 12:40:00,242.09,242.09,241.69,241.77,2723.0,234.7823,234.7823,234.3944,234.472,2723.0
2023-11-08 12:50:00,241.91,241.92,241.77,241.88,4070.0,234.6077,234.6174,234.472,234.5786,4070.0
2023-11-08 13:00:00,241.96,242.1,241.86,242.0,2819.0,234.6562,234.792,234.5592,234.695,2819.0
2023-11-08 13:10:00,241.93,241.94,241.51,241.54,1964.0,234.6271,234.6368,234.2198,234.2489,1964.0
2023-11-08 13:20:00,241.54,241.69,241.48,241.66,3727.0,234.2489,234.3944,234.1907,234.3653,3727.0
2023-11-08 13:30:00,241.68,241.78,241.42,241.6,4188.0,234.3847,234.4817,234.1325,234.3071,4188.0
2023-11-08 13:40:00,241.56,241.62,241.41,241.54,4755.0,234.2683,234.3265,234.1228,234.2489,4755.0
2023-11-08 13:50:00,241.58,241.8,241.5,241.71,7935.0,234.2877,234.5011,234.2101,234.4138,7935.0
2023-11-08 14:00:00,241.66,241.87,241.66,241.76,5928.0,234.3653,234.5689,234.3653,234.4623,5928.0
2023-11-08 14:10:00,241.76,241.79,241.57,241.78,4857.0,234.4623,234.4914,234.278,234.4817,4857.0
2023-11-08 14:20:00,241.77,241.77,241.64,241.64,3612.0,234.472,234.472,234.3459,234.3459,3612.0
2023-11-08 14:30:00,241.65,241.89,241.65,241.89,4448.0,234.3556,234.5883,234.3556,234.5883,4448.0
2023-11-08 14:40:00,241.85,241.85,241.71,241.78,3985.0,234.5495,234.5495,234.4138,234.4817,3985.0
2023-11-08 14:50:00,241.76,241.87,241.69,241.76,7346.0,234.4623,234.5689,234.3944,234.4623,7346.0
2023-11-08 15:00:00,241.73,241.83,241.71,241.75,5150.0,234.4332,234.5301,234.4138,234.4526,5150.0
2023-11-08 15:10:00,241.8,241.97,241.75,241.84,6060.0,234.5011,234.6659,234.4526,234.5398,6060.0
2023-11-08 15:20:00,241.81,241.88,241.62,241.77,8085.0,234.5107,234.5786,234.3265,234.472,8085.0
2023-11-08 15:30:00,241.76,241.92,241.67,241.87,5817.0,234.4623,234.6174,234.375,234.5689,5817.0
2023-11-08 15:40:00,241.95,242.29,241.9,242.21,14546.0,234.6465,234.9763,234.598,234.8987,14546.0
2023-11-08 15:50:00,242.19,242.34,241.98,242.13,56819.0,234.8793,235.0248,234.6756,234.8211,56819.0
2023-11-09 09:30:00,242.0,242.0,241.0,241.31,24841.0,234.695,234.695,233.7252,234.0258,24841.0
2023-11-09 09:40:00,241.07,241.37,239.79,240.49,18086.0,233.7931,234.084,232.5517,233.2306,18086.0
2023-11-09 09:50:00,240.59,240.75,240.3,240.44,39271.0,233.3276,233.4827,233.0463,233.1821,39271.0
2023-11-09 10:00:00,240.57,240.8,240.23,240.51,49720.0,233.3082,233.5312,232.9784,233.25,49720.0
2023-11-09 10:10:00,240.47,240.64,240.29,240.4,9612.0,233.2112,233.3761,233.0366,233.1433,9612.0
2023-11-09 10:20:00,240.46,240.63,240.3,240.51,37232.0,233.2015,233.3664,233.0463,233.25,37232.0
2023-11-09 10:30:00,240.52,241.14,240.5,240.88,64690.0,233.2597,233.861,233.2403,233.6088,64690.0
2023-11-09 10:40:00,240.9,241.01,240.71,240.95,62540.0,233.6282,233.7349,233.444,233.6767,62540.0
2023-11-09 10:50:00,240.99,241.15,240.55,240.77,17819.0,233.7155,233.8707,233.2888,233.5021,17819.0
2023-11-09 11:00:00,240.59,240.87,240.58,240.62,17280.0,233.3276,233.5991,233.3179,233.3567,17280.0
2023-11-09 11:10:00,240.64,241.12,240.57,240.87,28459.0,233.3761,233.8416,233.3082,233.5991,28459.0
2023-11-09 11:20:00,240.81,240.97,240.68,240.69,13492.0,233.5409,233.6961,233.4149,233.4246,13492.0
2023-11-09 11:30:00,240.63,240.7,240.34,240.34,6330.0,233.3664,233.4343,233.0851,233.0851,6330.0
2023-11-09 11:40:00,240.25,240.61,240.16,240.6,7765.0,232.9978,233.347,232.9106,233.3373,7765.0
2023-11-09 11:50:00,240.62,240.62,240.16,240.23,9406.0,233.3567,233.3567,232.9106,232.9784,9406.0
2023-11-09 12:00:00,240.32,240.42,240.23,240.27,8166.0,233.0657,233.1627,232.9784,233.0172,8166.0
2023-11-09 12:10:00,240.3,240.42,240.08,240.28,7332.0,233.0463,233.1627,232.833,233.0269,7332.0
2023-11-09 12:20:00,240.36,240.39,240.07,240.13,12215.0,233.1045,233.1336,232.8233,232.8815,12215.0
2023-11-09 12:30:00,240.16,240.18,240.0,240.08,6863.0,232.9106,232.93,232.7554,232.833,6863.0
2023-11-09 12:40:00,239.98,240.15,239.89,240.0,22264.0,232.736,232.9009,232.6487,232.7554,22264.0
2023-11-09 12:50:00,240.0,240.08,239.93,239.97,4168.0,232.7554,232.833,232.6875,232.7263,4168.0
2023-11-09 13:00:00,240.01,240.04,239.27,239.39,34341.0,232.7651,232.7942,232.0474,232.1638,34341.0
2023-11-09 13:10:00,239.39,239.64,239.15,239.31,9638.0,232.1638,232.4063,231.931,232.0862,9638.0
2023-11-09 13:20:00,239.24,239.43,239.16,239.21,8338.0,232.0183,232.2026,231.9407,231.9892,8338.0
2023-11-09 13:30:00,239.22,239.43,238.87,239.14,20621.0,231.9989,232.2026,231.6595,231.9213,20621.0
2023-11-09 13:40:00,239.0,239.21,238.91,238.95,9060.0,231.7856,231.9892,231.6983,231.7371,9060.0
2023-11-09 13:50:00,238.99,239.18,238.9,239.05,7492.0,231.7759,231.9601,231.6886,231.8341,7492.0
2023-11-09 14:00:00,239.0,239.04,238.67,238.88,15663.0,231.7856,231.8244,231.4655,231.6692,15663.0
2023-11-09 14:10:00,238.88,238.88,238.6,238.62,9871.0,231.6692,231.6692,231.3976,231.417,9871.0
2023-11-09 14:20:00,238.67,238.92,238.67,238.78,14772.0,231.4655,231.708,231.4655,231.5722,14772.0
2023-11-09 14:30:00,238.78,238.87,238.41,238.53,12861.0,231.5722,231.6595,231.2134,231.3298,12861.0
2023-11-09 14:40:00,238.57,238.74,238.31,238.72,14760.0,231.3686,231.5334,231.1164,231.514,14760.0
2023-11-09 14:50:00,238.68,238.7,238.43,238.58,11987.0,231.4752,231.4946,231.2328,231.3783,11987.0
2023-11-09 15:00:00,238.6,238.77,238.54,238.73,22258.0,231.3976,231.5625,231.3395,231.5237,22258.0
2023-11-09 15:10:00,238.77,239.08,238.67,239.08,16719.0,231.5625,231.8632,231.4655,231.8632,16719.0
2023-11-09 15:20:00,239.06,239.36,239.0,239.33,20212.0,231.8438,232.1347,231.7856,232.1056,20212.0
2023-11-09 15:30:00,239.34,239.38,239.08,239.18,35533.0,232.1153,232.1541,231.8632,231.9601,35533.0
2023-11-09 15:40:00,239.15,240.12,239.15,240.1,150577.0,231.931,232.8718,231.931,232.8524,150577.0
2023-11-09 15:50:00,240.14,240.68,240.05,240.09,117993.0,232.8912,233.4149,232.8039,232.8427,117993.0
2023-11-10 09:30:00,241.11,241.98,240.73,241.98,30910.0,233.8319,234.6756,233.4634,234.6756,30910.0
2023-11-10 09:40:00,241.95,241.95,240.92,241.39,5728.0,234.6465,234.6465,233.6476,234.1034,5728.0
2023-11-10 09:50:00,241.39,241.78,240.97,241.66,9309.0,234.1034,234.4817,233.6961,234.3653,9309.0
2023-11-10 10:00:00,241.73,241.9,241.36,241.83,8835.0,234.4332,234.598,234.0743,234.5301,8835.0
2023-11-10 10:10:00,242.13,242.13,241.82,242.08,7515.0,234.8211,234.8211,234.5204,234.7726,7515.0
2023-11-10 10:20:00,242.04,242.38,242.01,242.25,10264.0,234.7338,235.0635,234.7047,234.9375,10264.0
2023-11-10 10:30:00,242.18,242.34,241.8,241.8,17183.0,234.8696,235.0248,234.5011,234.5011,17183.0
2023-11-10 10:40:00,241.77,241.81,241.56,241.58,8524.0,234.472,234.5107,234.2683,234.2877,8524.0
2023-11-10 10:50:00,241.67,241.96,241.63,241.86,12335.0,234.375,234.6562,234.3362,234.5592,12335.0
2023-11-10 11:00:00,241.86,242.7,241.86,242.67,18470.0,234.5592,235.3739,234.5592,235.3448,18470.0
2023-11-10 11:10:00,242.65,242.74,242.23,242.31,10111.0,235.3254,235.4127,234.9181,234.9957,10111.0
2023-11-10 11:20:00,242.3,242.64,242.17,242.6,11751.0,234.986,235.3157,234.8599,235.2769,11751.0
2023-11-10 11:30:00,242.6,242.66,242.49,242.59,14404.0,235.2769,235.3351,235.1702,235.2672,14404.0
2023-11-10 11:40:00,242.61,242.65,242.46,242.48,9221.0,235.2866,235.3254,235.1411,235.1605,9221.0
2023-11-10 11:50:00,242.5,242.71,242.44,242.7,39379.0,235.1799,235.3836,235.1217,235.3739,39379.0
2023-11-10 12:00:00,242.71,243.06,242.71,242.86,12469.0,235.3836,235.723,235.3836,235.5291,12469.0
2023-11-10 12:10:00,242.88,242.88,242.39,242.41,6885.0,235.5485,235.5485,235.0732,235.0926,6885.0
2023-11-10 12:20:00,242.39,242.61,242.3,242.52,9524.0,235.0732,235.2866,234.986,235.1993,9524.0
2023-11-10 12:30:00,242.51,242.64,242.43,242.64,7295.0,235.1896,235.3157,235.112,235.3157,7295.0
2023-11-10 12:40:00,242.67,242.77,242.45,242.67,7470.0,235.3448,235.4418,235.1314,235.3448,7470.0
2023-11-10 12:50:00,242.69,242.93,242.65,242.88,7057.0,235.3642,235.5969,235.3254,235.5485,7057.0
2023-11-10 13:00:00,242.88,243.05,242.65,242.65,7681.0,235.5485,235.7133,235.3254,235.3254,7681.0
2023-11-10 13:10:00,242.64,242.84,242.52,242.57,8273.0,235.3157,235.5097,235.1993,235.2478,8273.0
2023-11-10 13:20:00,242.59,243.0,242.59,242.94,8148.0,235.2672,235.6648,235.2672,235.6066,8148.0
2023-11-10 13:30:00,242.93,243.14,242.92,243.06,7481.0,235.5969,235.8006,235.5872,235.723,7481.0
2023-11-10 13:40:00,243.1,243.24,242.98,243.16,6631.0,235.7618,235.8976,235.6454,235.82,6631.0
2023-11-10 13:50:00,243.19,243.23,243.1,243.15,7007.0,235.8491,235.8879,235.7618,235.8103,7007.0
2023-11-10 14:00:00,243.18,243.37,243.12,243.25,7107.0,235.8394,236.0237,235.7812,235.9073,7107.0
2023-11-10 14:10:00,243.23,243.43,243.23,243.4,4566.0,235.8879,236.0818,235.8879,236.0528,4566.0
2023-11-10 14:20:00,243.41,243.52,243.26,243.46,16176.0,236.0625,236.1691,235.917,236.1109,16176.0
2023-11-10 14:30:00,243.44,243.59,243.24,243.35,8048.0,236.0915,236.237,235.8976,236.0043,8048.0
2023-11-10 14:40:00,243.35,243.41,243.29,243.38,8790.0,236.0043,236.0625,235.9461,236.0334,8790.0
2023-11-10 14:50:00,243.38,243.52,243.25,243.52,7597.0,236.0334,236.1691,235.9073,236.1691,7597.0
2023-11-10 15:00:00,243.47,243.83,243.47,243.76,9274.0,236.1206,236.4698,236.1206,236.4019,9274.0
2023-11-10 15:10:00,243.73,243.73,243.37,243.63,12080.0,236.3728,236.3728,236.0237,236.2758,12080.0
2023-11-10 15:20:00,243.7,243.73,243.57,243.67,13099.0,236.3437,236.3728,236.2176,236.3146,13099.0
2023-11-10 15:30:00,243.67,243.97,243.54,243.82,26266.0,236.3146,236.6055,236.1885,236.4601,26266.0
2023-11-10 15:40:00,243.8,243.93,243.67,243.77,23035.0,236.4407,236.5668,236.3146,236.4116,23035.0
2023-11-10 15:50:00,243.78,244.14,243.5,243.55,98049.0,236.4213,236.7704,236.1497,236.1982,98049.0
2023-11-13 09:30:00,243.55,244.49,243.52,244.49,26335.0,236.1982,237.1099,236.1691,237.1099,26335.0
2023-11-13 09:40:00,244.61,244.72,244.18,244.19,14260.0,237.2262,237.3329,236.8092,236.8189,14260.0
2023-11-13 09:50:00,244.31,245.34,244.2,244.2,22727.0,236.9353,237.9342,236.8286,236.8286,22727.0
2023-11-13 10:00:00,244.2,245.17,244.2,244.49,16353.0,236.8286,237.7693,236.8286,237.1099,16353.0
2023-11-13 10:10:00,244.4,244.45,244.2,244.21,3277.0,237.0226,237.0711,236.8286,236.8383,3277.0
2023-11-13 10:20:00,244.41,244.67,244.04,244.5,6061.0,237.0323,237.2844,236.6734,237.1195,6061.0
2023-11-13 10:30:00,244.5,245.1,244.5,245.02,26589.0,237.1195,237.7014,237.1195,237.6239,26589.0
2023-11-13 10:40:00,245.03,245.29,244.84,245.28,13782.0,237.6336,237.8857,237.4493,237.876,13782.0
2023-11-13 10:50:00,245.3,245.75,245.22,245.75,23956.0,237.8954,238.3318,237.8178,238.3318,23956.0
2023-11-13 11:00:00,245.75,245.79,245.43,245.62,13332.0,238.3318,238.3706,238.0215,238.2057,13332.0
2023-11-13 11:10:00,245.65,245.96,245.44,245.92,15972.0,238.2348,238.5355,238.0312,238.4967,15972.0
2023-11-13 11:20:00,245.92,246.36,245.78,246.33,40865.0,238.4967,238.9234,238.3609,238.8943,40865.0
2023-11-13 11:30:00,246.37,246.39,245.78,245.86,12408.0,238.9331,238.9525,238.3609,238.4385,12408.0
2023-11-13 11:40:00,245.81,246.42,245.81,246.2,10161.0,238.39,238.9816,238.39,238.7682,10161.0
2023-11-13 11:50:00,246.24,246.61,246.23,246.44,8913.0,238.807,239.1659,238.7973,239.001,8913.0
2023-11-13 12:00:00,246.54,246.69,246.34,246.65,11258.0,239.098,239.2434,238.904,239.2046,11258.0
2023-11-13 12:10:00,246.65,246.73,246.36,246.51,8179.0,239.2046,239.2822,238.9234,239.0689,8179.0
2023-11-13 12:20:00,246.53,246.72,246.42,246.53,4874.0,239.0883,239.2725,238.9816,239.0883,4874.0
2023-11-13 12:30:00,246.52,246.53,246.39,246.52,2557.0,239.0786,239.0883,238.9525,239.0786,2557.0
2023-11-13 12:40:00,246.49,246.52,246.21,246.46,17343.0,239.0495,239.0786,238.7779,239.0204,17343.0
2023-11-13 12:50:00,246.59,246.72,246.56,246.66,3214.0,239.1465,239.2725,239.1174,239.2143,3214.0
2023-11-13 13:00:00,246.71,246.89,246.62,246.74,10625.0,239.2628,239.4374,239.1756,239.2919,10625.0
2023-11-13 13:10:00,246.68,246.8,246.62,246.76,5952.0,239.2337,239.3501,239.1756,239.3113,5952.0
2023-11-13 13:20:00,246.67,246.81,246.37,246.38,4987.0,239.224,239.3598,238.9331,238.9428,4987.0
2023-11-13 13:30:00,246.43,246.68,246.43,246.58,4890.0,238.9913,239.2337,238.9913,239.1368,4890.0
2023-11-13 13:40:00,246.7,246.9,246.67,246.75,7902.0,239.2531,239.4471,239.224,239.3016,7902.0
2023-11-13 13:50:00,246.81,246.9,246.69,246.84,8721.0,239.3598,239.4471,239.2434,239.3889,8721.0
2023-11-13 14:00:00,246.82,246.96,246.69,246.9,6541.0,239.3695,239.5053,239.2434,239.4471,6541.0
2023-11-13 14:10:00,246.9,246.9,246.65,246.68,5060.0,239.4471,239.4471,239.2046,239.2337,5060.0
2023-11-13 14:20:00,246.69,246.93,246.54,246.93,10158.0,239.2434,239.4762,239.098,239.4762,10158.0
2023-11-13 14:30:00,246.93,247.03,246.81,246.91,13743.0,239.4762,239.5732,239.3598,239.4568,13743.0
2023-11-13 14:40:00,246.96,247.28,246.9,247.09,19278.0,239.5053,239.8156,239.4471,239.6314,19278.0
2023-11-13 14:50:00,247.08,247.14,246.94,246.99,11323.0,239.6217,239.6799,239.4859,239.5344,11323.0
2023-11-13 15:00:00,247.01,247.01,246.76,246.78,12882.0,239.5538,239.5538,239.3113,239.3307,12882.0
2023-11-13 15:10:00,246.81,247.08,246.8,246.91,15968.0,239.3598,239.6217,239.3501,239.4568,15968.0
2023-11-13 15:20:00,246.9,247.08,246.84,247.06,15685.0,239.4471,239.6217,239.3889,239.6023,15685.0
2023-11-13 15:30:00,247.03,247.12,246.77,246.77,40667.0,239.5732,239.6605,239.321,239.321,40667.0
2023-11-13 15:40:00,246.77,246.9,246.51,246.63,36189.0,239.321,239.4471,239.0689,239.1853,36189.0
2023-11-13 15:50:00,246.61,246.75,246.42,246.7,116445.0,239.1659,239.3016,238.9816,239.2531,116445.0
2023-11-14 09:30:00,245.77,246.38,245.77,246.0,31712.0,238.3512,238.9428,238.3512,238.5743,31712.0
2023-11-14 09:40:00,245.99,246.31,245.48,246.31,21610.0,238.5646,238.8749,238.07,238.8749,21610.0
2023-11-14 09:50:00,246.57,247.01,246.05,246.25,13223.0,239.1271,239.5538,238.6228,238.8167,13223.0
2023-11-14 10:00:00,246.18,246.75,246.06,246.46,11144.0,238.7488,239.3016,238.6325,239.0204,11144.0
2023-11-14 10:10:00,246.44,247.23,246.44,247.23,6125.0,239.001,239.7671,239.001,239.7671,6125.0
2023-11-14 10:20:00,247.2,247.69,247.16,247.59,21375.0,239.738,240.2133,239.6993,240.1163,21375.0
2023-11-14 10:30:00,247.49,247.75,247.22,247.54,14399.0,240.0193,240.2714,239.7574,240.0678,14399.0
2023-11-14 10:40:00,247.59,247.78,247.52,247.55,8958.0,240.1163,240.3005,240.0484,240.0775,8958.0
2023-11-14 10:50:00,247.57,248.11,247.57,248.05,10722.0,240.0969,240.6206,240.0969,240.5624,10722.0
2023-11-14 11:00:00,248.08,248.13,247.45,247.58,12949.0,240.5915,240.64,239.9805,240.1066,12949.0
2023-11-14 11:10:00,247.64,247.94,247.59,247.72,11031.0,240.1648,240.4557,240.1163,240.2424,11031.0
2023-11-14 11:20:00,247.61,247.71,247.29,247.47,6560.0,240.1357,240.2327,239.8253,239.9999,6560.0
2023-11-14 11:30:00,247.46,247.67,247.35,247.36,5380.0,239.9902,240.1939,239.8835,239.8932,5380.0
2023-11-14 11:40:00,247.39,247.93,247.39,247.47,9793.0,239.9223,240.446,239.9223,239.9999,9793.0
2023-11-14 11:50:00,247.66,247.68,247.5,247.67,3783.0,240.1842,240.2036,240.029,240.1939,3783.0
2023-11-14 12:00:00,247.56,247.72,247.17,247.21,17479.0,240.0872,240.2424,239.709,239.7477,17479.0
2023-11-14 12:10:00,247.14,247.27,247.0,247.04,6344.0,239.6799,239.8059,239.5441,239.5829,6344.0
2023-11-14 12:20:00,247.04,247.23,246.85,247.23,4243.0,239.5829,239.7671,239.3986,239.7671,4243.0
2023-11-14 12:30:00,247.18,247.21,246.84,246.92,7508.0,239.7187,239.7477,239.3889,239.4665,7508.0
2023-11-14 12:40:00,246.89,247.18,246.86,247.01,6103.0,239.4374,239.7187,239.4083,239.5538,6103.0
2023-11-14 12:50:00,247.04,247.48,247.0,247.47,7258.0,239.5829,240.0096,239.5441,239.9999,7258.0
2023-11-14 13:00:00,247.49,247.65,247.33,247.49,4520.0,240.0193,240.1745,239.8641,240.0193,4520.0
2023-11-14 13:10:00,247.48,247.75,247.48,247.67,6077.0,240.0096,240.2714,240.0096,240.1939,6077.0
2023-11-14 13:20:00,247.64,248.21,247.62,248.17,9172.0,240.1648,240.7176,240.1454,240.6788,9172.0
2023-11-14 13:30:00,248.17,248.25,247.94,248.14,7924.0,240.6788,240.7564,240.4557,240.6497,7924.0
2023-11-14 13:40:00,248.18,248.18,247.89,247.98,8589.0,240.6885,240.6885,240.4072,240.4945,8589.0
2023-11-14 13:50:00,247.95,248.06,247.87,247.92,5404.0,240.4654,240.5721,240.3878,240.4363,5404.0
2023-11-14 14:00:00,247.91,248.02,247.65,247.68,5838.0,240.4266,240.5333,240.1745,240.2036,5838.0
2023-11-14 14:10:00,247.68,247.92,247.38,247.83,8612.0,240.2036,240.4363,239.9126,240.349,8612.0
2023-11-14 14:20:00,247.85,247.96,247.76,247.94,6128.0,240.3684,240.4751,240.2811,240.4557,6128.0
2023-11-14 14:30:00,248.0,248.35,248.0,248.27,5817.0,240.5139,240.8533,240.5139,240.7757,5817.0
2023-11-14 14:40:00,248.31,248.5,248.28,248.46,10554.0,240.8145,240.9988,240.7854,240.96,10554.0
2023-11-14 14:50:00,248.51,248.63,248.43,248.46,9774.0,241.0085,241.1249,240.9309,240.96,9774.0
2023-11-14 15:00:00,248.49,248.56,248.32,248.53,8428.0,240.9891,241.057,240.8242,241.0279,8428.0
2023-11-14 15:10:00,248.59,248.89,248.53,248.65,17131.0,241.0861,241.377,241.0279,241.1443,17131.0
2023-11-14 15:20:00,248.62,248.63,248.45,248.6,14096.0,241.1152,241.1249,240.9503,241.0958,14096.0
2023-11-14 15:30:00,248.65,248.65,248.35,248.43,23414.0,241.1443,241.1443,240.8533,240.9309,23414.0
2023-11-14 15:40:00,248.4,248.5,248.01,248.05,35416.0,240.9018,240.9988,240.5236,240.5624,35416.0
2023-11-14 15:50:00,247.96,248.24,247.65,247.86,94778.0,240.4751,240.7467,240.1745,240.3781,94778.0
2023-11-15 09:30:00,247.56,248.28,247.32,247.63,18888.0,240.0872,240.7854,239.8544,240.1551,18888.0
2023-11-15 09:40:00,247.44,247.76,246.98,246.98,10229.0,239.9708,240.2811,239.5247,239.5247,10229.0
2023-11-15 09:50:00,246.9,247.24,246.67,247.24,16727.0,239.4471,239.7768,239.224,239.7768,16727.0
2023-11-15 10:00:00,247.29,247.54,247.07,247.29,11475.0,239.8253,240.0678,239.612,239.8253,11475.0
2023-11-15 10:10:00,247.34,247.77,247.21,247.66,10770.0,239.8738,240.2908,239.7477,240.1842,10770.0
2023-11-15 10:20:00,247.78,247.88,247.5,247.53,11768.0,240.3005,240.3975,240.029,240.0581,11768.0
2023-11-15 10:30:00,247.59,247.65,247.04,247.05,7360.0,240.1163,240.1745,239.5829,239.5926,7360.0
2023-11-15 10:40:00,247.05,247.1,246.47,246.47,20457.0,239.5926,239.6411,239.0301,239.0301,20457.0
2023-11-15 10:50:00,246.46,246.97,246.46,246.97,7529.0,239.0204,239.515,239.0204,239.515,7529.0
2023-11-15 11:00:00,246.92,247.3,246.9,247.03,5338.0,239.4665,239.835,239.4471,239.5732,5338.0
2023-11-15 11:10:00,247.28,247.57,246.98,247.09,18422.0,239.8156,240.0969,239.5247,239.6314,18422.0
2023-11-15 11:20:00,247.04,247.33,246.92,247.06,8021.0,239.5829,239.8641,239.4665,239.6023,8021.0
2023-11-15 11:30:00,247.03,247.05,246.42,246.42,9723.0,239.5732,239.5926,238.9816,238.9816,9723.0
2023-11-15 11:40:00,246.49,246.66,246.36,246.45,9567.0,239.0495,239.2143,238.9234,239.0107,9567.0
2023-11-15 11:50:00,246.49,246.73,246.41,246.55,6542.0,239.0495,239.2822,238.9719,239.1077,6542.0
2023-11-15 12:00:00,246.58,246.81,246.48,246.68,8603.0,239.1368,239.3598,239.0398,239.2337,8603.0
2023-11-15 12:10:00,246.63,246.63,246.35,246.51,13925.0,239.1853,239.1853,238.9137,239.0689,13925.0
2023-11-15 12:20:00,246.54,246.75,246.45,246.48,6898.0,239.098,239.3016,239.0107,239.0398,6898.0
2023-11-15 12:30:00,246.41,246.49,246.25,246.45,7546.0,238.9719,239.0495,238.8167,239.0107,7546.0
2023-11-15 12:40:00,246.43,246.46,245.99,246.01,11791.0,238.9913,239.0204,238.5646,238.584,11791.0
2023-11-15 12:50:00,246.0,246.07,245.88,245.98,11867.0,238.5743,238.6422,238.4579,238.5549,11867.0
2023-11-15 13:00:00,246.08,246.16,245.79,246.03,7646.0,238.6519,238.7294,238.3706,238.6034,7646.0
2023-11-15 13:10:00,246.13,246.13,245.83,246.13,15620.0,238.7003,238.7003,238.4094,238.7003,15620.0
2023-11-15 13:20:00,246.09,246.21,245.92,245.93,5156.0,238.6616,238.7779,238.4967,238.5064,5156.0
2023-11-15 13:30:00,245.93,246.2,245.82,246.2,9565.0,238.5064,238.7682,238.3997,238.7682,9565.0
2023-11-15 13:40:00,246.24,246.3,246.2,246.2,2058.0,238.807,238.8652,238.7682,238.7682,2058.0
2023-11-15 13:50:00,246.22,246.48,246.19,246.34,4700.0,238.7876,239.0398,238.7585,238.904,4700.0
2023-11-15 14:00:00,246.32,246.48,246.22,246.39,8077.0,238.8846,239.0398,238.7876,238.9525,8077.0
2023-11-15 14:10:00,246.34,246.35,245.92,245.92,7279.0,238.904,238.9137,238.4967,238.4967,7279.0
2023-11-15 14:20:00,245.98,246.05,245.85,245.93,11672.0,238.5549,238.6228,238.4288,238.5064,11672.0
2023-11-15 14:30:00,245.98,246.05,245.82,246.05,12157.0,238.5549,238.6228,238.3997,238.6228,12157.0
2023-11-15 14:40:00,246.07,246.08,245.82,245.82,5253.0,238.6422,238.6519,238.3997,238.3997,5253.0
2023-11-15 14:50:00,245.79,245.98,245.69,245.95,8089.0,238.3706,238.5549,238.2736,238.5258,8089.0
2023-11-15 15:00:00,245.92,246.09,245.87,245.99,8914.0,238.4967,238.6616,238.4482,238.5646,8914.0
2023-11-15 15:10:00,245.98,246.26,245.92,246.15,7230.0,238.5549,238.8264,238.4967,238.7197,7230.0
2023-11-15 15:20:00,246.15,246.25,246.02,246.25,8318.0,238.7197,238.8167,238.5937,238.8167,8318.0
2023-11-15 15:30:00,246.21,246.54,246.21,246.54,10903.0,238.7779,239.098,238.7779,239.098,10903.0
2023-11-15 15:40:00,246.54,246.57,246.13,246.16,18957.0,239.098,239.1271,238.7003,238.7294,18957.0
2023-11-15 15:50:00,246.16,246.21,245.71,245.81,92463.0,238.7294,238.7779,238.293,238.39,92463.0
2023-11-16 09:30:00,246.28,246.44,245.81,245.81,15200.0,238.8458,239.001,238.39,238.39,15200.0
2023-11-16 09:40:00,245.75,246.88,245.67,246.73,9958.0,238.3318,239.4277,238.2542,239.2822,9958.0
2023-11-16 09:50:00,246.77,246.78,245.93,245.93,5469.0,239.321,239.3307,238.5064,238.5064,5469.0
2023-11-16 10:00:00,245.96,246.56,245.95,246.32,8327.0,238.5355,239.1174,238.5258,238.8846,8327.0
2023-11-16 10:10:00,246.25,246.3,246.03,246.14,8085.0,238.8167,238.8652,238.6034,238.71,8085.0
2023-11-16 10:20:00,246.21,246.41,245.8,245.8,10674.0,238.7779,238.9719,238.3803,238.3803,10674.0
2023-11-16 10:30:00,245.83,245.84,245.37,245.38,5110.0,238.4094,238.4191,237.9633,237.973,5110.0
2023-11-16 10:40:00,245.37,245.37,244.74,245.23,9743.0,237.9633,237.9633,237.3523,237.8275,9743.0
2023-11-16 10:50:00,245.22,245.89,245.22,245.52,18328.0,237.8178,238.4676,237.8178,238.1088,18328.0
2023-11-16 11:00:00,245.42,245.6,245.36,245.41,5787.0,238.0118,238.1863,237.9536,238.0021,5787.0
2023-11-16 11:10:00,245.37,245.6,245.11,245.27,5332.0,237.9633,238.1863,237.7111,237.8663,5332.0
2023-11-16 11:20:00,245.26,245.32,245.0,245.19,5332.0,237.8566,237.9148,237.6045,237.7887,5332.0
2023-11-16 11:30:00,245.07,245.38,244.95,245.38,6533.0,237.6723,237.973,237.556,237.973,6533.0
2023-11-16 11:40:00,245.42,245.5,245.14,245.31,3224.0,238.0118,238.0894,237.7402,237.9051,3224.0
2023-11-16 11:50:00,245.22,245.22,244.91,245.0,2573.0,237.8178,237.8178,237.5172,237.6045,2573.0
2023-11-16 12:00:00,244.94,245.0,244.53,244.76,9305.0,237.5463,237.6045,237.1486,237.3717,9305.0
2023-11-16 12:10:00,244.76,244.9,244.65,244.89,5894.0,237.3717,237.5075,237.265,237.4978,5894.0
2023-11-16 12:20:00,244.94,245.18,244.83,245.12,4613.0,237.5463,237.779,237.4396,237.7208,4613.0
2023-11-16 12:30:00,245.04,245.18,244.98,244.98,2976.0,237.6432,237.779,237.5851,237.5851,2976.0
2023-11-16 12:40:00,244.94,245.34,244.94,245.24,5364.0,237.5463,237.9342,237.5463,237.8372,5364.0
2023-11-16 12:50:00,245.24,245.46,245.24,245.39,3668.0,237.8372,238.0506,237.8372,237.9827,3668.0
2023-11-16 13:00:00,245.4,245.41,245.23,245.29,4313.0,237.9924,238.0021,237.8275,237.8857,4313.0
2023-11-16 13:10:00,245.28,245.43,245.15,245.23,5981.0,237.876,238.0215,237.7499,237.8275,5981.0
2023-11-16 13:20:00,245.22,245.28,245.04,245.04,5633.0,237.8178,237.876,237.6432,237.6432,5633.0
2023-11-16 13:30:00,245.04,245.2,244.87,245.17,8787.0,237.6432,237.7984,237.4784,237.7693,8787.0
2023-11-16 13:40:00,245.08,245.27,245.08,245.12,6082.0,237.682,237.8663,237.682,237.7208,6082.0
2023-11-16 13:50:00,245.18,245.22,244.86,244.92,5944.0,237.779,237.8178,237.4687,237.5269,5944.0
2023-11-16 14:00:00,244.92,245.15,244.92,245.02,6253.0,237.5269,237.7499,237.5269,237.6239,6253.0
2023-11-16 14:10:00,245.0,245.18,244.95,245.18,5812.0,237.6045,237.779,237.556,237.779,5812.0
2023-11-16 14:20:00,245.17,245.17,244.66,244.76,9609.0,237.7693,237.7693,237.2747,237.3717,9609.0
2023-11-16 14:30:00,244.66,244.92,244.66,244.89,9842.0,237.2747,237.5269,237.2747,237.4978,9842.0
2023-11-16 14:40:00,244.84,245.09,244.83,245.01,4968.0,237.4493,237.6917,237.4396,237.6142,4968.0
2023-11-16 14:50:00,245.01,245.21,244.97,245.06,8266.0,237.6142,237.8081,237.5754,237.6626,8266.0
2023-11-16 15:00:00,245.06,245.1,244.89,244.89,4179.0,237.6626,237.7014,237.4978,237.4978,4179.0
2023-11-16 15:10:00,244.9,245.68,244.85,245.59,30284.0,237.5075,238.2639,237.459,238.1766,30284.0
2023-11-16 15:20:00,245.65,245.78,245.07,245.18,14852.0,238.2348,238.3609,237.6723,237.779,14852.0
2023-11-16 15:30:00,245.19,245.52,245.17,245.52,10440.0,237.7887,238.1088,237.7693,238.1088,10440.0
2023-11-16 15:40:00,245.57,245.57,245.35,245.52,14482.0,238.1573,238.1573,237.9439,238.1088,14482.0
2023-11-16 15:50:00,245.53,245.58,245.21,245.26,80905.0,238.1185,238.1669,237.8081,237.8566,80905.0
2023-11-17 09:30:00,246.05,246.05,244.81,245.5,56101.0,238.6228,238.6228,237.4202,238.0894,56101.0
2023-11-17 09:40:00,245.59,246.23,245.41,245.75,4264.0,238.1766,238.7973,238.0021,238.3318,4264.0
2023-11-17 09:50:00,245.8,245.8,245.14,245.6,4992.0,238.3803,238.3803,237.7402,238.1863,4992.0
2023-11-17 10:00:00,245.7,245.85,245.4,245.63,8721.0,238.2833,238.4288,237.9924,238.2154,8721.0
2023-11-17 10:10:00,245.71,245.85,245.42,245.69,5108.0,238.293,238.4288,238.0118,238.2736,5108.0
2023-11-17 10:20:00,245.72,245.76,245.43,245.5,4371.0,238.3027,238.3415,238.0215,238.0894,4371.0
2023-11-17 10:30:00,245.58,245.68,245.44,245.58,3128.0,238.1669,238.2639,238.0312,238.1669,3128.0
2023-11-17 10:40:00,245.56,245.73,245.47,245.49,6988.0,238.1476,238.3124,238.0603,238.0797,6988.0
2023-11-17 10:50:00,245.53,245.53,245.33,245.41,5199.0,238.1185,238.1185,237.9245,238.0021,5199.0
2023-11-17 11:00:00,245.34,245.43,245.22,245.35,2234.0,237.9342,238.0215,237.8178,237.9439,2234.0
2023-11-17 11:10:00,245.4,245.47,245.15,245.26,5020.0,237.9924,238.0603,237.7499,237.8566,5020.0
2023-11-17 11:20:00,245.32,245.46,245.1,245.13,2353.0,237.9148,238.0506,237.7014,237.7305,2353.0
2023-11-17 11:30:00,245.04,245.39,245.04,245.27,4631.0,237.6432,237.9827,237.6432,237.8663,4631.0
2023-11-17 11:40:00,245.2,245.35,245.18,245.34,4221.0,237.7984,237.9439,237.779,237.9342,4221.0
2023-11-17 11:50:00,245.42,245.42,245.12,245.27,7101.0,238.0118,238.0118,237.7208,237.8663,7101.0
2023-11-17 12:00:00,245.34,245.65,245.25,245.41,4732.0,237.9342,238.2348,237.8469,238.0021,4732.0
2023-11-17 12:10:00,245.44,245.46,245.13,245.28,10269.0,238.0312,238.0506,237.7305,237.876,10269.0
2023-11-17 12:20:00,245.29,245.58,245.12,245.47,7827.0,237.8857,238.1669,237.7208,238.0603,7827.0
2023-11-17 12:30:00,245.52,245.81,245.42,245.59,6284.0,238.1088,238.39,238.0118,238.1766,6284.0
2023-11-17 12:40:00,245.53,245.77,245.48,245.68,10141.0,238.1185,238.3512,238.07,238.2639,10141.0
2023-11-17 12:50:00,245.7,245.72,245.45,245.54,2733.0,238.2833,238.3027,238.0409,238.1282,2733.0
2023-11-17 13:00:00,245.56,245.56,245.39,245.53,3503.0,238.1476,238.1476,237.9827,238.1185,3503.0
2023-11-17 13:10:00,245.42,245.54,245.38,245.45,4511.0,238.0118,238.1282,237.973,238.0409,4511.0
2023-11-17 13:20:00,245.49,245.52,245.37,245.42,5027.0,238.0797,238.1088,237.9633,238.0118,5027.0
2023-11-17 13:30:00,245.49,245.57,245.47,245.48,4178.0,238.0797,238.1573,238.0603,238.07,4178.0
2023-11-17 13:40:00,245.44,245.65,245.41,245.49,7602.0,238.0312,238.2348,238.0021,238.0797,7602.0
2023-11-17 13:50:00,245.5,245.66,245.42,245.61,2950.0,238.0894,238.2445,238.0118,238.196,2950.0
2023-11-17 14:00:00,245.6,245.6,245.17,245.35,3914.0,238.1863,238.1863,237.7693,237.9439,3914.0
2023-11-17 14:10:00,245.23,245.3,245.18,245.2,4305.0,237.8275,237.8954,237.779,237.7984,4305.0
2023-11-17 14:20:00,245.09,245.18,245.0,245.07,3030.0,237.6917,237.779,237.6045,237.6723,3030.0
2023-11-17 14:30:00,245.04,245.23,244.99,245.18,3970.0,237.6432,237.8275,237.5948,237.779,3970.0
2023-11-17 14:40:00,245.23,245.24,245.1,245.21,4088.0,237.8275,237.8372,237.7014,237.8081,4088.0
2023-11-17 14:50:00,245.23,245.24,245.12,245.13,4261.0,237.8275,237.8372,237.7208,237.7305,4261.0
2023-11-17 15:00:00,245.17,245.18,244.94,244.96,5653.0,237.7693,237.779,237.5463,237.5657,5653.0
2023-11-17 15:10:00,244.97,245.0,244.83,244.94,6235.0,237.5754,237.6045,237.4396,237.5463,6235.0
2023-11-17 15:20:00,244.94,244.94,244.66,244.75,9767.0,237.5463,237.5463,237.2747,237.362,9767.0
2023-11-17 15:30:00,244.75,244.89,244.59,244.61,16033.0,237.362,237.4978,237.2068,237.2262,16033.0
2023-11-17 15:40:00,244.6,244.68,244.41,244.42,24700.0,237.2165,237.2941,237.0323,237.042,24700.0
2023-11-17 15:50:00,244.46,244.72,244.42,244.72,51478.0,237.0808,237.3329,237.042,237.3329,51478.0
2023-11-20 09:30:00,244.65,245.53,244.35,245.14,26076.0,237.265,238.1185,236.9741,237.7402,26076.0
2023-11-20 09:40:00,244.98,245.3,244.59,244.59,8965.0,237.5851,237.8954,237.2068,237.2068,8965.0
2023-11-20 09:50:00,244.49,245.49,244.49,245.38,7592.0,237.1099,238.0797,237.1099,237.973,7592.0
2023-11-20 10:00:00,245.39,246.0,245.24,246.0,8204.0,237.9827,238.5743,237.8372,238.5743,8204.0
2023-11-20 10:10:00,245.88,246.16,245.86,245.99,14020.0,238.4579,238.7294,238.4385,238.5646,14020.0
2023-11-20 10:20:00,245.99,246.26,245.92,246.01,5245.0,238.5646,238.8264,238.4967,238.584,5245.0
2023-11-20 10:30:00,246.06,246.14,245.83,245.95,4240.0,238.6325,238.71,238.4094,238.5258,4240.0
2023-11-20 10:40:00,245.87,246.4,245.86,246.26,11123.0,238.4482,238.9622,238.4385,238.8264,11123.0
2023-11-20 10:50:00,246.3,246.81,246.27,246.75,21091.0,238.8652,239.3598,238.8361,239.3016,21091.0
2023-11-20 11:00:00,246.82,247.09,246.78,246.94,23475.0,239.3695,239.6314,239.3307,239.4859,23475.0
2023-11-20 11:10:00,246.88,246.9,246.56,246.59,7750.0,239.4277,239.4471,239.1174,239.1465,7750.0
2023-11-20 11:20:00,246.51,246.92,246.51,246.75,6065.0,239.0689,239.4665,239.0689,239.3016,6065.0
2023-11-20 11:30:00,246.78,246.78,246.51,246.62,10678.0,239.3307,239.3307,239.0689,239.1756,10678.0
2023-11-20 11:40:00,246.67,246.67,246.31,246.36,4152.0,239.224,239.224,238.8749,238.9234,4152.0
2023-11-20 11:50:00,246.43,246.52,246.18,246.19,9616.0,238.9913,239.0786,238.7488,238.7585,9616.0
2023-11-20 12:00:00,246.29,246.42,246.19,246.42,3029.0,238.8555,238.9816,238.7585,238.9816,3029.0
2023-11-20 12:10:00,246.31,246.31,245.96,245.96,15010.0,238.8749,238.8749,238.5355,238.5355,15010.0
2023-11-20 12:20:00,246.0,246.04,245.86,245.98,2844.0,238.5743,238.6131,238.4385,238.5549,2844.0
2023-11-20 12:30:00,245.97,246.03,245.74,245.92,2846.0,238.5452,238.6034,238.3221,238.4967,2846.0
2023-11-20 12:40:00,245.87,246.0,245.75,245.85,12148.0,238.4482,238.5743,238.3318,238.4288,12148.0
2023-11-20 12:50:00,245.78,245.87,245.73,245.75,2092.0,238.3609,238.4482,238.3124,238.3318,2092.0
2023-11-20 13:00:00,245.75,246.13,245.68,246.0,3871.0,238.3318,238.7003,238.2639,238.5743,3871.0
2023-11-20 13:10:00,246.03,246.04,245.9,245.91,1867.0,238.6034,238.6131,238.4773,238.487,1867.0
2023-11-20 13:20:00,245.91,246.18,245.7,245.71,5073.0,238.487,238.7488,238.2833,238.293,5073.0
2023-11-20 13:30:00,245.74,245.94,245.73,245.87,4182.0,238.3221,238.5161,238.3124,238.4482,4182.0
2023-11-20 13:40:00,245.82,246.04,245.76,245.9,9207.0,238.3997,238.6131,238.3415,238.4773,9207.0
2023-11-20 13:50:00,245.9,246.15,245.82,246.07,4880.0,238.4773,238.7197,238.3997,238.6422,4880.0
2023-11-20 14:00:00,246.03,246.05,245.95,246.02,2820.0,238.6034,238.6228,238.5258,238.5937,2820.0
2023-11-20 14:10:00,246.0,246.18,246.0,246.02,3446.0,238.5743,238.7488,238.5743,238.5937,3446.0
2023-11-20 14:20:00,246.08,246.24,246.04,246.06,8679.0,238.6519,238.807,238.6131,238.6325,8679.0
2023-11-20 14:30:00,246.1,246.22,246.07,246.16,2095.0,238.6713,238.7876,238.6422,238.7294,2095.0
2023-11-20 14:40:00,246.19,246.55,246.19,246.51,2482.0,238.7585,239.1077,238.7585,239.0689,2482.0
2023-11-20 14:50:00,246.47,246.54,246.33,246.34,3698.0,239.0301,239.098,238.8943,238.904,3698.0
2023-11-20 15:00:00,246.39,246.51,246.36,246.5,5657.0,238.9525,239.0689,238.9234,239.0592,5657.0
2023-11-20 15:10:00,246.47,246.53,246.32,246.32,11300.0,239.0301,239.0883,238.8846,238.8846,11300.0
2023-11-20 15:20:00,246.28,246.51,246.1,246.43,3871.0,238.8458,239.0689,238.6713,238.9913,3871.0
2023-11-20 15:30:00,246.43,246.56,246.41,246.5,9235.0,238.9913,239.1174,238.9719,239.0592,9235.0
2023-11-20 15:40:00,246.49,246.62,246.31,246.34,19728.0,239.0495,239.1756,238.8749,238.904,19728.0
2023-11-20 15:50:00,246.31,246.31,245.56,245.71,67029.0,238.8749,238.8749,238.1476,238.293,67029.0
2023-11-21 09:30:00,246.11,246.13,245.37,245.59,12151.0,238.681,238.7003,237.9633,238.1766,12151.0
2023-11-21 09:40:00,245.69,246.1,245.59,246.1,2490.0,238.2736,238.6713,238.1766,238.6713,2490.0
2023-11-21 09:50:00,246.15,246.15,245.84,246.06,4882.0,238.7197,238.7197,238.4191,238.6325,4882.0
2023-11-21 10:00:00,246.14,246.45,245.81,246.11,4689.0,238.71,239.0107,238.39,238.681,4689.0
2023-11-21 10:10:00,246.05,246.19,245.73,246.19,3256.0,238.6228,238.7585,238.3124,238.7585,3256.0
2023-11-21 10:20:00,246.13,246.42,246.05,246.21,3273.0,238.7003,238.9816,238.6228,238.7779,3273.0
2023-11-21 10:30:00,246.2,246.2,245.91,246.11,4316.0,238.7682,238.7682,238.487,238.681,4316.0
2023-11-21 10:40:00,246.0,246.17,245.94,246.16,3264.0,238.5743,238.7391,238.5161,238.7294,3264.0
2023-11-21 10:50:00,246.11,246.45,246.05,246.45,5848.0,238.681,239.0107,238.6228,239.0107,5848.0
2023-11-21 11:00:00,246.43,246.53,246.36,246.37,4163.0,238.9913,239.0883,238.9234,238.9331,4163.0
2023-11-21 11:10:00,246.47,246.47,245.94,245.94,9031.0,239.0301,239.0301,238.5161,238.5161,9031.0
2023-11-21 11:20:00,245.94,246.28,245.94,246.28,4829.0,238.5161,238.8458,238.5161,238.8458,4829.0
2023-11-21 11:30:00,246.43,246.66,246.29,246.53,5070.0,238.9913,239.2143,238.8555,239.0883,5070.0
2023-11-21 11:40:00,246.56,246.7,246.49,246.7,3595.0,239.1174,239.2531,239.0495,239.2531,3595.0
2023-11-21 11:50:00,246.74,246.75,246.48,246.52,12038.0,239.2919,239.3016,239.0398,239.0786,12038.0
2023-11-21 12:00:00,246.53,246.85,246.46,246.78,5752.0,239.0883,239.3986,239.0204,239.3307,5752.0
2023-11-21 12:10:00,246.72,246.83,246.7,246.7,1535.0,239.2725,239.3792,239.2531,239.2531,1535.0
2023-11-21 12:20:00,246.79,246.84,246.74,246.8,3781.0,239.3404,239.3889,239.2919,239.3501,3781.0
2023-11-21 12:30:00,246.78,246.87,246.69,246.69,1844.0,239.3307,239.418,239.2434,239.2434,1844.0
2023-11-21 12:40:00,246.71,247.04,246.71,246.88,8768.0,239.2628,239.5829,239.2628,239.4277,8768.0
2023-11-21 12:50:00,247.01,247.07,246.94,246.94,5495.0,239.5538,239.612,239.4859,239.4859,5495.0
2023-11-21 13:00:00,246.88,246.96,246.74,246.89,3897.0,239.4277,239.5053,239.2919,239.4374,3897.0
2023-11-21 13:10:00,246.78,246.84,246.73,246.81,2490.0,239.3307,239.3889,239.2822,239.3598,2490.0
2023-11-21 13:20:00,246.77,246.97,246.77,246.77,13472.0,239.321,239.515,239.321,239.321,13472.0
2023-11-21 13:30:00,246.76,247.1,246.76,247.07,7104.0,239.3113,239.6411,239.3113,239.612,7104.0
2023-11-21 13:40:00,247.07,247.11,246.83,246.89,8021.0,239.612,239.6508,239.3792,239.4374,8021.0
2023-11-21 13:50:00,246.96,247.11,246.87,246.87,6830.0,239.5053,239.6508,239.418,239.418,6830.0
2023-11-21 14:00:00,246.87,247.0,246.71,246.86,15453.0,239.418,239.5441,239.2628,239.4083,15453.0
2023-11-21 14:10:00,246.91,246.93,246.65,246.79,11700.0,239.4568,239.4762,239.2046,239.3404,11700.0
2023-11-21 14:20:00,246.85,247.23,246.72,247.23,16457.0,239.3986,239.7671,239.2725,239.7671,16457.0
2023-11-21 14:30:00,247.23,247.24,246.96,247.08,11460.0,239.7671,239.7768,239.5053,239.6217,11460.0
2023-11-21 14:40:00,247.14,247.35,247.08,247.35,19309.0,239.6799,239.8835,239.6217,239.8835,19309.0
2023-11-21 14:50:00,247.37,247.42,247.2,247.39,7144.0,239.9029,239.9514,239.738,239.9223,7144.0
2023-11-21 15:00:00,247.4,247.48,247.37,247.44,6114.0,239.932,240.0096,239.9029,239.9708,6114.0
2023-11-21 15:10:00,247.44,247.51,247.12,247.13,7703.0,239.9708,240.0387,239.6605,239.6702,7703.0
2023-11-21 15:20:00,247.15,247.15,246.83,246.91,10377.0,239.6896,239.6896,239.3792,239.4568,10377.0
2023-11-21 15:30:00,246.89,246.95,246.74,246.8,9623.0,239.4374,239.4956,239.2919,239.3501,9623.0
2023-11-21 15:40:00,246.77,246.85,246.58,246.75,14962.0,239.321,239.3986,239.1368,239.3016,14962.0
2023-11-21 15:50:00,246.77,246.9,246.35,246.41,79488.0,239.321,239.4471,238.9137,238.9719,79488.0
2023-11-22 09:30:00,245.81,246.46,245.75,246.29,13525.0,238.39,239.0204,238.3318,238.8555,13525.0
2023-11-22 09:40:00,246.41,246.6,246.31,246.47,3858.0,238.9719,239.1562,238.8749,239.0301,3858.0
2023-11-22 09:50:00,246.58,246.77,246.44,246.77,4326.0,239.1368,239.321,239.001,239.321,4326.0
2023-11-22 10:00:00,246.6,246.6,246.09,246.1,5301.0,239.1562,239.1562,238.6616,238.6713,5301.0
2023-11-22 10:10:00,245.76,246.08,245.76,245.83,5395.0,238.3415,238.6519,238.3415,238.4094,5395.0
2023-11-22 10:20:00,245.77,246.0,245.46,245.62,10062.0,238.3512,238.5743,238.0506,238.2057,10062.0
2023-11-22 10:30:00,245.59,246.19,245.59,245.84,6943.0,238.1766,238.7585,238.1766,238.4191,6943.0
2023-11-22 10:40:00,245.84,245.94,245.77,245.81,5996.0,238.4191,238.5161,238.3512,238.39,5996.0
2023-11-22 10:50:00,245.76,246.21,245.76,246.19,3710.0,238.3415,238.7779,238.3415,238.7585,3710.0
2023-11-22 11:00:00,246.22,246.52,246.11,246.52,2703.0,238.7876,239.0786,238.681,239.0786,2703.0
2023-11-22 11:10:00,246.45,246.56,246.39,246.45,3215.0,239.0107,239.1174,238.9525,239.0107,3215.0
2023-11-22 11:20:00,246.45,246.79,246.41,246.75,8206.0,239.0107,239.3404,238.9719,239.3016,8206.0
2023-11-22 11:30:00,246.83,246.96,246.74,246.81,11458.0,239.3792,239.5053,239.2919,239.3598,11458.0
2023-11-22 11:40:00,246.81,246.93,246.8,246.8,3345.0,239.3598,239.4762,239.3501,239.3501,3345.0
2023-11-22 11:50:00,246.88,247.04,246.8,247.0,5540.0,239.4277,239.5829,239.3501,239.5441,5540.0
2023-11-22 12:00:00,246.96,247.46,246.93,247.28,4594.0,239.5053,239.9902,239.4762,239.8156,4594.0
2023-11-22 12:10:00,247.34,247.37,246.68,246.76,2921.0,239.8738,239.9029,239.2337,239.3113,2921.0
2023-11-22 12:20:00,246.72,246.84,246.53,246.57,4958.0,239.2725,239.3889,239.0883,239.1271,4958.0
2023-11-22 12:30:00,246.57,246.62,246.35,246.46,2536.0,239.1271,239.1756,238.9137,239.0204,2536.0
2023-11-22 12:40:00,246.3,246.38,246.24,246.26,3416.0,238.8652,238.9428,238.807,238.8264,3416.0
2023-11-22 12:50:00,246.18,246.47,246.18,246.47,4234.0,238.7488,239.0301,238.7488,239.0301,4234.0
2023-11-22 13:00:00,246.53,246.55,246.48,246.55,1377.0,239.0883,239.1077,239.0398,239.1077,1377.0
2023-11-22 13:10:00,246.48,246.61,246.35,246.36,2305.0,239.0398,239.1659,238.9137,238.9234,2305.0
2023-11-22 13:20:00,246.42,246.54,246.4,246.52,1813.0,238.9816,239.098,238.9622,239.0786,1813.0
2023-11-22 13:30:00,246.46,246.46,246.19,246.24,2613.0,239.0204,239.0204,238.7585,238.807,2613.0
2023-11-22 13:40:00,246.27,246.31,246.0,246.01,3775.0,238.8361,238.8749,238.5743,238.584,3775.0
2023-11-22 13:50:00,245.99,246.09,245.81,245.95,5503.0,238.5646,238.6616,238.39,238.5258,5503.0
2023-11-22 14:00:00,245.91,246.09,245.9,245.93,3570.0,238.487,238.6616,238.4773,238.5064,3570.0
2023-11-22 14:10:00,245.96,245.97,245.8,245.84,4935.0,238.5355,238.5452,238.3803,238.4191,4935.0
2023-11-22 14:20:00,245.8,246.17,245.71,246.17,6948.0,238.3803,238.7391,238.293,238.7391,6948.0
2023-11-22 14:30:00,246.24,246.25,245.98,246.07,3363.0,238.807,238.8167,238.5549,238.6422,3363.0
2023-11-22 14:40:00,246.09,246.36,246.09,246.31,6196.0,238.6616,238.9234,238.6616,238.8749,6196.0
2023-11-22 14:50:00,246.39,246.68,246.35,246.49,11586.0,238.9525,239.2337,238.9137,239.0495,11586.0
2023-11-22 15:00:00,246.5,246.79,246.41,246.6,8498.0,239.0592,239.3404,238.9719,239.1562,8498.0
2023-11-22 15:10:00,246.53,246.77,246.53,246.69,7586.0,239.0883,239.321,239.0883,239.2434,7586.0
2023-11-22 15:20:00,246.69,246.75,246.46,246.75,5131.0,239.2434,239.3016,239.0204,239.3016,5131.0
2023-11-22 15:30:00,246.69,246.91,246.64,246.91,5561.0,239.2434,239.4568,239.195,239.4568,5561.0
2023-11-22 15:40:00,246.87,247.09,246.73,247.07,15730.0,239.418,239.6314,239.2822,239.612,15730.0
2023-11-22 15:50:00,247.01,247.41,246.73,247.33,62250.0,239.5538,239.9417,239.2822,239.8641,62250.0
2023-11-24 09:30:00,247.68,248.34,247.62,248.19,17423.0,240.2036,240.8436,240.1454,240.6982,17423.0
2023-11-24 09:40:00,248.28,248.28,247.45,247.88,4609.0,240.7854,240.7854,239.9805,240.3975,4609.0
2023-11-24 09:50:00,247.89,248.02,247.61,247.83,3373.0,240.4072,240.5333,240.1357,240.349,3373.0
2023-11-24 10:00:00,247.73,248.09,247.57,248.09,7096.0,240.252,240.6012,240.0969,240.6012,7096.0
2023-11-24 10:10:00,248.03,248.42,248.02,248.3,5163.0,240.543,240.9212,240.5333,240.8048,5163.0
2023-11-24 10:20:00,248.3,248.45,248.04,248.18,5360.0,240.8048,240.9503,240.5527,240.6885,5360.0
2023-11-24 10:30:00,248.29,248.42,247.94,247.94,5210.0,240.7951,240.9212,240.4557,240.4557,5210.0
2023-11-24 10:40:00,248.05,248.38,247.95,248.25,4379.0,240.5624,240.8824,240.4654,240.7564,4379.0
2023-11-24 10:50:00,248.23,248.55,248.22,248.29,3303.0,240.737,241.0473,240.7273,240.7951,3303.0
2023-11-24 11:00:00,248.2,248.27,248.08,248.26,3705.0,240.7079,240.7757,240.5915,240.7661,3705.0
2023-11-24 11:10:00,248.25,248.42,248.24,248.28,5496.0,240.7564,240.9212,240.7467,240.7854,5496.0
2023-11-24 11:20:00,248.26,248.46,248.07,248.21,5710.0,240.7661,240.96,240.5818,240.7176,5710.0
2023-11-24 11:30:00,248.36,248.41,248.1,248.1,4620.0,240.863,240.9115,240.6109,240.6109,4620.0
2023-11-24 11:40:00,248.15,248.26,247.82,247.99,3400.0,240.6594,240.7661,240.3393,240.5042,3400.0
2023-11-24 11:50:00,247.95,248.02,247.82,247.99,3848.0,240.4654,240.5333,240.3393,240.5042,3848.0
2023-11-24 12:00:00,248.0,248.09,247.86,248.08,6469.0,240.5139,240.6012,240.3781,240.5915,6469.0
2023-11-24 12:10:00,248.05,248.13,247.92,247.94,7209.0,240.5624,240.64,240.4363,240.4557,7209.0
2023-11-24 12:20:00,247.86,247.89,247.63,247.7,6429.0,240.3781,240.4072,240.1551,240.223,6429.0
2023-11-24 12:30:00,247.64,247.85,247.63,247.85,4657.0,240.1648,240.3684,240.1551,240.3684,4657.0
2023-11-24 12:40:00,247.81,247.94,247.75,247.83,5573.0,240.3296,240.4557,240.2714,240.349,5573.0
2023-11-24 12:50:00,247.83,247.92,247.44,247.7,49449.0,240.349,240.4363,239.9708,240.223,49449.0
2023-11-27 09:30:00,247.71,247.71,246.11,246.3,19955.0,240.2327,240.2327,238.681,238.8652,19955.0
2023-11-27 09:40:00,246.26,246.7,245.76,246.54,5227.0,238.8264,239.2531,238.3415,239.098,5227.0
2023-11-27 09:50:00,246.43,246.9,246.15,246.36,5829.0,238.9913,239.4471,238.7197,238.9234,5829.0
2023-11-27 10:00:00,246.34,246.96,246.3,246.57,5158.0,238.904,239.5053,238.8652,239.1271,5158.0
2023-11-27 10:10:00,246.6,246.73,246.19,246.2,2053.0,239.1562,239.2822,238.7585,238.7682,2053.0
2023-11-27 10:20:00,246.22,246.55,246.17,246.38,2702.0,238.7876,239.1077,238.7391,238.9428,2702.0
2023-11-27 10:30:00,246.38,246.49,246.29,246.48,3378.0,238.9428,239.0495,238.8555,239.0398,3378.0
2023-11-27 10:40:00,246.47,246.82,246.45,246.45,5450.0,239.0301,239.3695,239.0107,239.0107,5450.0
2023-11-27 10:50:00,246.51,246.7,246.43,246.57,6617.0,239.0689,239.2531,238.9913,239.1271,6617.0
2023-11-27 11:00:00,246.53,246.73,246.46,246.5,5319.0,239.0883,239.2822,239.0204,239.0592,5319.0
2023-11-27 11:10:00,246.7,246.77,246.57,246.76,2656.0,239.2531,239.321,239.1271,239.3113,2656.0
2023-11-27 11:20:00,246.73,246.85,246.53,246.85,8972.0,239.2822,239.3986,239.0883,239.3986,8972.0
2023-11-27 11:30:00,246.74,246.74,246.38,246.38,6119.0,239.2919,239.2919,238.9428,238.9428,6119.0
2023-11-27 11:40:00,246.42,246.8,246.37,246.77,14980.0,238.9816,239.3501,238.9331,239.321,14980.0
2023-11-27 11:50:00,246.77,246.89,246.68,246.7,4487.0,239.321,239.4374,239.2337,239.2531,4487.0
2023-11-27 12:00:00,246.7,246.71,246.46,246.48,4376.0,239.2531,239.2628,239.0204,239.0398,4376.0
2023-11-27 12:10:00,246.46,246.55,246.23,246.26,2083.0,239.0204,239.1077,238.7973,238.8264,2083.0
2023-11-27 12:20:00,246.27,246.27,246.05,246.15,3740.0,238.8361,238.8361,238.6228,238.7197,3740.0
2023-11-27 12:30:00,246.11,246.28,245.94,246.12,6818.0,238.681,238.8458,238.5161,238.6906,6818.0
2023-11-27 12:40:00,246.11,246.2,246.05,246.1,9877.0,238.681,238.7682,238.6228,238.6713,9877.0
2023-11-27 12:50:00,246.09,246.16,245.79,245.88,7161.0,238.6616,238.7294,238.3706,238.4579,7161.0
2023-11-27 13:00:00,245.77,245.78,245.51,245.58,5857.0,238.3512,238.3609,238.0991,238.1669,5857.0
2023-11-27 13:10:00,245.63,245.85,245.56,245.82,13926.0,238.2154,238.4288,238.1476,238.3997,13926.0
2023-11-27 13:20:00,245.79,245.93,245.78,245.91,4000.0,238.3706,238.5064,238.3609,238.487,4000.0
2023-11-27 13:30:00,245.87,246.06,245.87,245.98,4260.0,238.4482,238.6325,238.4482,238.5549,4260.0
2023-11-27 13:40:00,245.96,246.13,245.94,246.09,2095.0,238.5355,238.7003,238.5161,238.6616,2095.0
2023-11-27 13:50:00,246.11,246.21,245.98,246.21,4032.0,238.681,238.7779,238.5549,238.7779,4032.0
2023-11-27 14:00:00,246.2,246.2,246.02,246.09,4959.0,238.7682,238.7682,238.5937,238.6616,4959.0
2023-11-27 14:10:00,246.11,246.19,246.1,246.16,4531.0,238.681,238.7585,238.6713,238.7294,4531.0
2023-11-27 14:20:00,246.2,246.31,246.2,246.29,3906.0,238.7682,238.8749,238.7682,238.8555,3906.0
2023-11-27 14:30:00,246.33,246.34,246.2,246.29,5241.0,238.8943,238.904,238.7682,238.8555,5241.0
2023-11-27 14:40:00,246.27,246.33,245.94,245.94,5475.0,238.8361,238.8943,238.5161,238.5161,5475.0
2023-11-27 14:50:00,245.94,246.13,245.93,246.1,2938.0,238.5161,238.7003,238.5064,238.6713,2938.0
2023-11-27 15:00:00,246.14,246.19,246.07,246.07,3443.0,238.71,238.7585,238.6422,238.6422,3443.0
2023-11-27 15:10:00,246.09,246.35,246.09,246.28,6781.0,238.6616,238.9137,238.6616,238.8458,6781.0
2023-11-27 15:20:00,246.29,246.29,246.15,246.21,5857.0,238.8555,238.8555,238.7197,238.7779,5857.0
2023-11-27 15:30:00,246.23,246.53,246.22,246.4,11331.0,238.7973,239.0883,238.7876,238.9622,11331.0
2023-11-27 15:40:00,246.44,246.64,246.35,246.35,22323.0,239.001,239.195,238.9137,238.9137,22323.0
2023-11-27 15:50:00,246.4,246.66,246.35,246.36,59541.0,238.9622,239.2143,238.9137,238.9234,59541.0
2023-11-28 09:30:00,247.4,247.4,246.36,246.71,12096.0,239.932,239.932,238.9234,239.2628,12096.0
2023-11-28 09:40:00,246.6,246.87,246.45,246.46,3485.0,239.1562,239.418,239.0107,239.0204,3485.0
2023-11-28 09:50:00,246.44,246.57,246.22,246.23,8145.0,239.001,239.1271,238.7876,238.7973,8145.0
2023-11-28 10:00:00,246.23,246.56,246.22,246.56,7041.0,238.7973,239.1174,238.7876,239.1174,7041.0
2023-11-28 10:10:00,246.61,246.74,246.47,246.7,6504.0,239.1659,239.2919,239.0301,239.2531,6504.0
2023-11-28 10:20:00,246.79,246.93,246.68,246.75,4787.0,239.3404,239.4762,239.2337,239.3016,4787.0
2023-11-28 10:30:00,246.81,246.96,246.64,246.95,6656.0,239.3598,239.5053,239.195,239.4956,6656.0
2023-11-28 10:40:00,247.0,247.17,246.96,247.01,5146.0,239.5441,239.709,239.5053,239.5538,5146.0
2023-11-28 10:50:00,247.07,247.34,247.0,247.34,5612.0,239.612,239.8738,239.5441,239.8738,5612.0
2023-11-28 11:00:00,247.28,247.44,247.15,247.44,3939.0,239.8156,239.9708,239.6896,239.9708,3939.0
2023-11-28 11:10:00,247.44,247.53,247.22,247.38,4906.0,239.9708,240.0581,239.7574,239.9126,4906.0
2023-11-28 11:20:00,247.31,247.48,247.2,247.38,3626.0,239.8447,240.0096,239.738,239.9126,3626.0
2023-11-28 11:30:00,247.36,247.44,247.22,247.37,2190.0,239.8932,239.9708,239.7574,239.9029,2190.0
2023-11-28 11:40:00,247.33,247.45,247.09,247.21,4318.0,239.8641,239.9805,239.6314,239.7477,4318.0
2023-11-28 11:50:00,247.3,247.31,247.03,247.18,5009.0,239.835,239.8447,239.5732,239.7187,5009.0
2023-11-28 12:00:00,247.18,247.18,246.9,247.01,5753.0,239.7187,239.7187,239.4471,239.5538,5753.0
2023-11-28 12:10:00,247.12,247.12,246.62,246.62,6358.0,239.6605,239.6605,239.1756,239.1756,6358.0
2023-11-28 12:20:00,246.67,246.81,246.59,246.75,3779.0,239.224,239.3598,239.1465,239.3016,3779.0
2023-11-28 12:30:00,246.66,246.77,246.53,246.74,6478.0,239.2143,239.321,239.0883,239.2919,6478.0
2023-11-28 12:40:00,246.77,246.86,246.57,246.59,7542.0,239.321,239.4083,239.1271,239.1465,7542.0
2023-11-28 12:50:00,246.56,246.65,246.55,246.64,2792.0,239.1174,239.2046,239.1077,239.195,2792.0
2023-11-28 13:00:00,246.65,246.65,246.3,246.36,4201.0,239.2046,239.2046,238.8652,238.9234,4201.0
2023-11-28 13:10:00,246.35,246.52,246.32,246.52,4467.0,238.9137,239.0786,238.8846,239.0786,4467.0
2023-11-28 13:20:00,246.49,246.52,246.24,246.42,16484.0,239.0495,239.0786,238.807,238.9816,16484.0
2023-11-28 13:30:00,246.49,246.64,246.41,246.54,20465.0,239.0495,239.195,238.9719,239.098,20465.0
2023-11-28 13:40:00,246.56,246.57,246.22,246.34,5306.0,239.1174,239.1271,238.7876,238.904,5306.0
2023-11-28 13:50:00,246.29,246.29,245.92,246.03,6334.0,238.8555,238.8555,238.4967,238.6034,6334.0
2023-11-28 14:00:00,245.92,246.01,245.69,245.82,7568.0,238.4967,238.584,238.2736,238.3997,7568.0
2023-11-28 14:10:00,245.86,246.04,245.67,245.77,7705.0,238.4385,238.6131,238.2542,238.3512,7705.0
2023-11-28 14:20:00,245.83,245.87,245.66,245.77,8108.0,238.4094,238.4482,238.2445,238.3512,8108.0
2023-11-28 14:30:00,245.72,245.85,245.62,245.72,15250.0,238.3027,238.4288,238.2057,238.3027,15250.0
2023-11-28 14:40:00,245.72,245.76,245.58,245.71,11112.0,238.3027,238.3415,238.1669,238.293,11112.0
2023-11-28 14:50:00,245.73,245.96,245.7,245.86,5374.0,238.3124,238.5355,238.2833,238.4385,5374.0
2023-11-28 15:00:00,245.86,245.86,245.36,245.37,20685.0,238.4385,238.4385,237.9536,237.9633,20685.0
2023-11-28 15:10:00,245.43,245.79,245.43,245.67,9272.0,238.0215,238.3706,238.0215,238.2542,9272.0
2023-11-28 15:20:00,245.6,245.67,245.37,245.59,14020.0,238.1863,238.2542,237.9633,238.1766,14020.0
2023-11-28 15:30:00,245.62,245.62,245.42,245.42,11164.0,238.2057,238.2057,238.0118,238.0118,11164.0
2023-11-28 15:40:00,245.4,245.74,245.35,245.65,33164.0,237.9924,238.3221,237.9439,238.2348,33164.0
2023-11-28 15:50:00,245.72,245.74,245.07,245.11,124602.0,238.3027,238.3221,237.6723,237.7111,124602.0
2023-11-29 09:30:00,245.22,246.0,244.97,245.1,12055.0,237.8178,238.5743,237.5754,237.7014,12055.0
2023-11-29 09:40:00,245.24,245.36,244.95,245.14,4950.0,237.8372,237.9536,237.556,237.7402,4950.0
2023-11-29 09:50:00,245.03,245.18,244.68,245.03,7477.0,237.6336,237.779,237.2941,237.6336,7477.0
2023-11-29 10:00:00,245.03,245.69,244.99,245.39,3810.0,237.6336,238.2736,237.5948,237.9827,3810.0
2023-11-29 10:10:00,245.33,245.39,244.98,245.0,4082.0,237.9245,237.9827,237.5851,237.6045,4082.0
2023-11-29 10:20:00,244.91,245.03,244.51,244.53,6881.0,237.5172,237.6336,237.1292,237.1486,6881.0
2023-11-29 10:30:00,244.44,244.44,243.88,243.98,9017.0,237.0614,237.0614,236.5183,236.6152,9017.0
2023-11-29 10:40:00,243.9,244.31,243.87,244.23,10025.0,236.5377,236.9353,236.5086,236.8577,10025.0
2023-11-29 10:50:00,244.32,244.71,244.08,244.32,7722.0,236.945,237.3232,236.7122,236.945,7722.0
2023-11-29 11:00:00,244.22,244.43,244.04,244.43,6359.0,236.848,237.0517,236.6734,237.0517,6359.0
2023-11-29 11:10:00,244.43,244.43,244.14,244.37,3255.0,237.0517,237.0517,236.7704,236.9935,3255.0
2023-11-29 11:20:00,244.32,244.8,244.27,244.66,5825.0,236.945,237.4105,236.8965,237.2747,5825.0
2023-11-29 11:30:00,244.81,245.14,244.77,245.08,2347.0,237.4202,237.7402,237.3814,237.682,2347.0
2023-11-29 11:40:00,245.09,245.12,244.95,245.01,3595.0,237.6917,237.7208,237.556,237.6142,3595.0
2023-11-29 11:50:00,245.06,245.29,244.96,245.29,2986.0,237.6626,237.8857,237.5657,237.8857,2986.0
2023-11-29 12:00:00,245.3,245.3,245.09,245.22,2959.0,237.8954,237.8954,237.6917,237.8178,2959.0
2023-11-29 12:10:00,245.17,245.49,245.17,245.44,3463.0,237.7693,238.0797,237.7693,238.0312,3463.0
2023-11-29 12:20:00,245.46,245.46,245.27,245.27,2583.0,238.0506,238.0506,237.8663,237.8663,2583.0
2023-11-29 12:30:00,245.31,245.32,244.97,245.03,5744.0,237.9051,237.9148,237.5754,237.6336,5744.0
2023-11-29 12:40:00,245.15,245.16,245.01,245.07,5206.0,237.7499,237.7596,237.6142,237.6723,5206.0
2023-11-29 12:50:00,245.05,245.12,244.92,244.99,3931.0,237.6529,237.7208,237.5269,237.5948,3931.0
2023-11-29 13:00:00,244.95,245.01,244.89,244.96,4090.0,237.556,237.6142,237.4978,237.5657,4090.0
2023-11-29 13:10:00,244.99,245.06,244.87,244.93,4600.0,237.5948,237.6626,237.4784,237.5366,4600.0
2023-11-29 13:20:00,244.88,245.01,244.8,244.95,5742.0,237.4881,237.6142,237.4105,237.556,5742.0
2023-11-29 13:30:00,244.96,244.99,244.8,244.94,8932.0,237.5657,237.5948,237.4105,237.5463,8932.0
2023-11-29 13:40:00,244.94,244.94,244.82,244.94,4696.0,237.5463,237.5463,237.4299,237.5463,4696.0
2023-11-29 13:50:00,245.01,245.11,244.86,245.11,4954.0,237.6142,237.7111,237.4687,237.7111,4954.0
2023-11-29 14:00:00,245.1,245.29,245.06,245.29,4270.0,237.7014,237.8857,237.6626,237.8857,4270.0
2023-11-29 14:10:00,245.22,245.28,244.82,244.87,6497.0,237.8178,237.876,237.4299,237.4784,6497.0
2023-11-29 14:20:00,244.86,244.87,244.5,244.57,4393.0,237.4687,237.4784,237.1195,237.1874,4393.0
2023-11-29 14:30:00,244.55,244.55,244.12,244.4,14726.0,237.168,237.168,236.751,237.0226,14726.0
2023-11-29 14:40:00,244.25,244.28,244.02,244.26,4038.0,236.8771,236.9062,236.654,236.8868,4038.0
2023-11-29 14:50:00,244.27,244.68,244.21,244.64,22637.0,236.8965,237.2941,236.8383,237.2553,22637.0
2023-11-29 15:00:00,244.65,244.8,244.56,244.7,11430.0,237.265,237.4105,237.1777,237.3135,11430.0
2023-11-29 15:10:00,244.81,244.81,244.41,244.49,9695.0,237.4202,237.4202,237.0323,237.1099,9695.0
2023-11-29 15:20:00,244.47,244.48,244.19,244.23,32980.0,237.0905,237.1002,236.8189,236.8577,32980.0
2023-11-29 15:30:00,244.19,244.65,244.19,244.56,9017.0,236.8189,237.265,236.8189,237.1777,9017.0
2023-11-29 15:40:00,244.58,244.68,244.37,244.51,21766.0,237.1971,237.2941,236.9935,237.1292,21766.0
2023-11-29 15:50:00,244.51,244.94,244.39,244.84,78676.0,237.1292,237.5463,237.0129,237.4493,78676.0
2023-11-30 09:30:00,245.59,246.31,245.01,245.79,12035.0,238.1766,238.8749,237.6142,238.3706,12035.0
2023-11-30 09:40:00,245.81,246.19,245.6,246.19,3881.0,238.39,238.7585,238.1863,238.7585,3881.0
2023-11-30 09:50:00,246.12,246.65,246.11,246.55,3841.0,238.6906,239.2046,238.681,239.1077,3841.0
2023-11-30 10:00:00,246.62,246.79,246.24,246.56,4545.0,239.1756,239.3404,238.807,239.1174,4545.0
2023-11-30 10:10:00,246.55,246.7,246.45,246.56,3728.0,239.1077,239.2531,239.0107,239.1174,3728.0
2023-11-30 10:20:00,246.46,246.59,246.19,246.36,2502.0,239.0204,239.1465,238.7585,238.9234,2502.0
2023-11-30 10:30:00,246.36,246.62,246.19,246.21,4895.0,238.9234,239.1756,238.7585,238.7779,4895.0
2023-11-30 10:40:00,246.25,246.69,246.25,246.68,2562.0,238.8167,239.2434,238.8167,239.2337,2562.0
2023-11-30 10:50:00,246.62,246.88,246.41,246.49,9385.0,239.1756,239.4277,238.9719,239.0495,9385.0
2023-11-30 11:00:00,246.39,246.7,246.31,246.68,8061.0,238.9525,239.2531,238.8749,239.2337,8061.0
2023-11-30 11:10:00,246.68,246.74,246.28,246.28,5801.0,239.2337,239.2919,238.8458,238.8458,5801.0
2023-11-30 11:20:00,246.33,246.67,246.31,246.39,3108.0,238.8943,239.224,238.8749,238.9525,3108.0
2023-11-30 11:30:00,246.51,246.56,245.74,245.74,5953.0,239.0689,239.1174,238.3221,238.3221,5953.0
2023-11-30 11:40:00,245.77,245.84,245.4,245.49,8215.0,238.3512,238.4191,237.9924,238.0797,8215.0
2023-11-30 11:50:00,245.44,245.82,245.44,245.81,5077.0,238.0312,238.3997,238.0312,238.39,5077.0
2023-11-30 12:00:00,245.88,246.19,245.8,246.0,4390.0,238.4579,238.7585,238.3803,238.5743,4390.0
2023-11-30 12:10:00,245.98,246.02,245.75,245.75,3252.0,238.5549,238.5937,238.3318,238.3318,3252.0
2023-11-30 12:20:00,245.69,245.74,245.45,245.58,2709.0,238.2736,238.3221,238.0409,238.1669,2709.0
2023-11-30 12:30:00,245.58,245.62,245.45,245.56,1779.0,238.1669,238.2057,238.0409,238.1476,1779.0
2023-11-30 12:40:00,245.54,245.83,245.54,245.67,3286.0,238.1282,238.4094,238.1282,238.2542,3286.0
2023-11-30 12:50:00,245.57,245.74,245.51,245.57,1587.0,238.1573,238.3221,238.0991,238.1573,1587.0
2023-11-30 13:00:00,245.64,245.86,245.39,245.7,10355.0,238.2251,238.4385,237.9827,238.2833,10355.0
2023-11-30 13:10:00,245.82,245.95,245.74,245.88,4122.0,238.3997,238.5258,238.3221,238.4579,4122.0
2023-11-30 13:20:00,245.91,246.06,245.76,245.77,5110.0,238.487,238.6325,238.3415,238.3512,5110.0
2023-11-30 13:30:00,245.76,246.0,245.76,245.97,5005.0,238.3415,238.5743,238.3415,238.5452,5005.0
2023-11-30 13:40:00,246.01,246.15,245.86,246.04,3050.0,238.584,238.7197,238.4385,238.6131,3050.0
2023-11-30 13:50:00,246.15,246.22,245.95,246.17,10422.0,238.7197,238.7876,238.5258,238.7391,10422.0
2023-11-30 14:00:00,246.18,246.29,246.13,246.2,3564.0,238.7488,238.8555,238.7003,238.7682,3564.0
2023-11-30 14:10:00,246.24,246.53,246.17,246.26,13282.0,238.807,239.0883,238.7391,238.8264,13282.0
2023-11-30 14:20:00,246.28,246.5,246.22,246.37,14071.0,238.8458,239.0592,238.7876,238.9331,14071.0
2023-11-30 14:30:00,246.42,246.53,246.17,246.17,6849.0,238.9816,239.0883,238.7391,238.7391,6849.0
2023-11-30 14:40:00,246.18,246.27,246.12,246.17,14046.0,238.7488,238.8361,238.6906,238.7391,14046.0
2023-11-30 14:50:00,246.12,246.18,246.0,246.17,4141.0,238.6906,238.7488,238.5743,238.7391,4141.0
2023-11-30 15:00:00,246.14,246.28,245.89,246.26,21573.0,238.71,238.8458,238.4676,238.8264,21573.0
2023-11-30 15:10:00,246.27,246.42,246.21,246.24,2994.0,238.8361,238.9816,238.7779,238.807,2994.0
2023-11-30 15:20:00,246.21,246.21,245.94,245.99,5996.0,238.7779,238.7779,238.5161,238.5646,5996.0
2023-11-30 15:30:00,245.98,246.32,245.89,246.25,13850.0,238.5549,238.8846,238.4676,238.8167,13850.0
2023-11-30 15:40:00,246.32,246.77,246.3,246.64,15208.0,238.8846,239.321,238.8652,239.195,15208.0
2023-11-30 15:50:00,246.61,247.3,246.42,246.93,79728.0,239.1659,239.835,238.9816,239.4762,79728.0
2023-12-01 09:30:00,247.09,248.1,247.0,247.69,15287.0,239.6314,240.6109,239.5441,240.2133,15287.0
2023-12-01 09:40:00,247.4,247.8,247.05,247.05,5843.0,239.932,240.3199,239.5926,239.5926,5843.0
2023-12-01 09:50:00,247.11,247.62,247.11,247.5,6141.0,239.6508,240.1454,239.6508,240.029,6141.0
2023-12-01 10:00:00,247.68,247.71,247.31,247.42,3168.0,240.2036,240.2327,239.8447,239.9514,3168.0
2023-12-01 10:10:00,247.47,247.5,247.05,247.16,4434.0,239.9999,240.029,239.5926,239.6993,4434.0
2023-12-01 10:20:00,247.14,247.14,246.81,246.91,3262.0,239.6799,239.6799,239.3598,239.4568,3262.0
2023-12-01 10:30:00,246.9,247.36,246.9,247.19,2134.0,239.4471,239.8932,239.4471,239.7283,2134.0
2023-12-01 10:40:00,247.25,247.31,247.07,247.31,3404.0,239.7865,239.8447,239.612,239.8447,3404.0
2023-12-01 10:50:00,247.42,247.56,247.31,247.31,2316.0,239.9514,240.0872,239.8447,239.8447,2316.0
2023-12-01 11:00:00,247.3,247.3,246.91,247.23,2998.0,239.835,239.835,239.4568,239.7671,2998.0
2023-12-01 11:10:00,247.17,247.34,247.02,247.04,3874.0,239.709,239.8738,239.5635,239.5829,3874.0
2023-12-01 11:20:00,247.06,247.62,247.06,247.56,2257.0,239.6023,240.1454,239.6023,240.0872,2257.0
2023-12-01 11:30:00,247.49,247.58,247.18,247.37,3405.0,240.0193,240.1066,239.7187,239.9029,3405.0
2023-12-01 11:40:00,247.25,247.52,247.25,247.51,5179.0,239.7865,240.0484,239.7865,240.0387,5179.0
2023-12-01 11:50:00,247.51,247.78,247.5,247.58,3626.0,240.0387,240.3005,240.029,240.1066,3626.0
2023-12-01 12:00:00,247.61,247.93,247.6,247.93,2428.0,240.1357,240.446,240.126,240.446,2428.0
2023-12-01 12:10:00,247.88,248.08,247.71,247.77,6011.0,240.3975,240.5915,240.2327,240.2908,6011.0
2023-12-01 12:20:00,247.74,247.74,247.6,247.74,1100.0,240.2617,240.2617,240.126,240.2617,1100.0
2023-12-01 12:30:00,247.78,247.78,247.58,247.59,3221.0,240.3005,240.3005,240.1066,240.1163,3221.0
2023-12-01 12:40:00,247.58,247.74,247.57,247.68,3675.0,240.1066,240.2617,240.0969,240.2036,3675.0
2023-12-01 12:50:00,247.91,248.03,247.85,247.89,3281.0,240.4266,240.543,240.3684,240.4072,3281.0
2023-12-01 13:00:00,247.99,248.23,247.98,248.1,3584.0,240.5042,240.737,240.4945,240.6109,3584.0
2023-12-01 13:10:00,248.09,248.16,247.91,248.04,3679.0,240.6012,240.6691,240.4266,240.5527,3679.0
2023-12-01 13:20:00,248.08,248.53,248.0,248.45,6751.0,240.5915,241.0279,240.5139,240.9503,6751.0
2023-12-01 13:30:00,248.38,248.67,248.32,248.61,17802.0,240.8824,241.1637,240.8242,241.1055,17802.0
2023-12-01 13:40:00,248.59,248.69,248.47,248.63,3162.0,241.0861,241.1831,240.9697,241.1249,3162.0
2023-12-01 13:50:00,248.56,248.63,248.22,248.23,6716.0,241.057,241.1249,240.7273,240.737,6716.0
2023-12-01 14:00:00,248.32,248.45,248.26,248.4,5148.0,240.8242,240.9503,240.7661,240.9018,5148.0
2023-12-01 14:10:00,248.4,248.93,248.28,248.74,7246.0,240.9018,241.4158,240.7854,241.2316,7246.0
2023-12-01 14:20:00,248.69,249.0,248.68,248.91,7540.0,241.1831,241.4837,241.1734,241.3964,7540.0
2023-12-01 14:30:00,248.97,248.97,248.47,248.53,5836.0,241.4546,241.4546,240.9697,241.0279,5836.0
2023-12-01 14:40:00,248.5,248.5,248.34,248.36,6715.0,240.9988,240.9988,240.8436,240.863,6715.0
2023-12-01 14:50:00,248.42,248.79,248.41,248.79,8755.0,240.9212,241.2801,240.9115,241.2801,8755.0
2023-12-01 15:00:00,248.72,248.87,248.57,248.57,8625.0,241.2122,241.3576,241.0667,241.0667,8625.0
2023-12-01 15:10:00,248.62,248.83,248.58,248.73,2854.0,241.1152,241.3188,241.0764,241.2219,2854.0
2023-12-01 15:20:00,248.72,249.05,248.69,249.04,16133.0,241.2122,241.5322,241.1831,241.5225,16133.0
2023-12-01 15:30:00,249.0,249.09,248.95,249.04,24178.0,241.4837,241.571,241.4352,241.5225,24178.0
2023-12-01 15:40:00,249.03,249.32,248.95,249.29,24876.0,241.5128,241.7941,241.4352,241.765,24876.0
2023-12-01 15:50:00,249.35,249.69,249.3,249.69,127398.0,241.8231,242.1529,241.7747,242.1529,127398.0
2023-12-04 09:30:00,248.55,249.74,248.11,249.71,25826.0,241.0473,242.2014,240.6206,242.1723,25826.0
2023-12-04 09:40:00,249.6,251.18,249.57,250.97,81507.0,242.0656,243.5979,242.0365,243.3942,81507.0
2023-12-04 09:50:00,251.11,251.11,250.09,250.25,18414.0,243.53,243.53,242.5408,242.696,18414.0
2023-12-04 10:00:00,250.2,250.63,249.99,250.63,22973.0,242.6475,243.0645,242.4438,243.0645,22973.0
2023-12-04 10:10:00,250.65,251.06,250.5,251.06,10087.0,243.0839,243.4815,242.9384,243.4815,10087.0
2023-12-04 10:20:00,251.09,251.1,250.47,250.49,8121.0,243.5106,243.5203,242.9093,242.9287,8121.0
2023-12-04 10:30:00,250.59,251.1,250.56,251.02,11193.0,243.0257,243.5203,242.9966,243.4427,11193.0
2023-12-04 10:40:00,250.95,250.99,250.39,250.39,3965.0,243.3749,243.4136,242.8318,242.8318,3965.0
2023-12-04 10:50:00,250.48,250.54,250.19,250.22,15030.0,242.919,242.9772,242.6378,242.6669,15030.0
2023-12-04 11:00:00,250.22,250.34,250.07,250.18,13636.0,242.6669,242.7833,242.5214,242.6281,13636.0
2023-12-04 11:10:00,250.17,250.28,249.68,249.84,9586.0,242.6184,242.7251,242.1432,242.2984,9586.0
2023-12-04 11:20:00,249.76,249.76,249.24,249.54,7132.0,242.2208,242.2208,241.7165,242.0074,7132.0
2023-12-04 11:30:00,249.55,249.84,249.49,249.78,7495.0,242.0171,242.2984,241.9589,242.2402,7495.0
2023-12-04 11:40:00,249.81,250.22,249.73,250.06,27970.0,242.2693,242.6669,242.1917,242.5117,27970.0
2023-12-04 11:50:00,250.13,250.45,250.05,250.4,12393.0,242.5796,242.8899,242.502,242.8415,12393.0
2023-12-04 12:00:00,250.38,250.61,250.16,250.29,23769.0,242.8221,243.0451,242.6087,242.7348,23769.0
2023-12-04 12:10:00,250.25,250.4,250.12,250.19,8359.0,242.696,242.8415,242.5699,242.6378,8359.0
2023-12-04 12:20:00,250.17,250.65,250.07,250.54,16454.0,242.6184,243.0839,242.5214,242.9772,16454.0
2023-12-04 12:30:00,250.49,250.89,250.4,250.84,8024.0,242.9287,243.3167,242.8415,243.2682,8024.0
2023-12-04 12:40:00,250.88,251.1,250.73,251.1,5083.0,243.307,243.5203,243.1615,243.5203,5083.0
2023-12-04 12:50:00,251.03,251.14,250.9,251.14,5760.0,243.4524,243.5591,243.3264,243.5591,5760.0
2023-12-04 13:00:00,251.09,251.11,250.88,251.01,14052.0,243.5106,243.53,243.307,243.433,14052.0
2023-12-04 13:10:00,250.96,251.25,250.9,251.25,6482.0,243.3845,243.6658,243.3264,243.6658,6482.0
2023-12-04 13:20:00,251.25,251.37,250.95,251.24,14039.0,243.6658,243.7822,243.3749,243.6561,14039.0
2023-12-04 13:30:00,251.2,251.33,251.18,251.31,8615.0,243.6173,243.7434,243.5979,243.724,8615.0
2023-12-04 13:40:00,251.22,251.25,251.01,251.05,15855.0,243.6367,243.6658,243.433,243.4718,15855.0
2023-12-04 13:50:00,251.09,251.34,251.05,251.3,7935.0,243.5106,243.7531,243.4718,243.7143,7935.0
2023-12-04 14:00:00,251.34,251.78,251.34,251.65,8209.0,243.7531,244.1798,243.7531,244.0537,8209.0
2023-12-04 14:10:00,251.77,251.86,251.51,251.67,4419.0,244.1701,244.2574,243.9179,244.0731,4419.0
2023-12-04 14:20:00,251.61,251.65,251.36,251.49,10265.0,244.0149,244.0537,243.7725,243.8986,10265.0
2023-12-04 14:30:00,251.58,251.66,251.46,251.66,5166.0,243.9858,244.0634,243.8695,244.0634,5166.0
2023-12-04 14:40:00,251.67,251.97,251.61,251.93,7583.0,244.0731,244.3641,244.0149,244.3253,7583.0
2023-12-04 14:50:00,251.93,251.94,251.66,251.72,7917.0,244.3253,244.335,244.0634,244.1216,7917.0
2023-12-04 15:00:00,251.77,251.78,251.44,251.59,8971.0,244.1701,244.1798,243.8501,243.9955,8971.0
2023-12-04 15:10:00,251.59,251.85,251.56,251.6,7408.0,243.9955,244.2477,243.9664,244.0052,7408.0
2023-12-04 15:20:00,251.63,251.68,251.42,251.6,9599.0,244.0343,244.0828,243.8307,244.0052,9599.0
2023-12-04 15:30:00,251.59,251.59,251.35,251.47,11764.0,243.9955,243.9955,243.7628,243.8792,11764.0
2023-12-04 15:40:00,251.49,251.67,251.44,251.63,20805.0,243.8986,244.0731,243.8501,244.0343,20805.0
2023-12-04 15:50:00,251.64,252.25,251.64,252.21,89028.0,244.044,244.6356,244.044,244.5968,89028.0
2023-12-05 09:30:00,252.23,252.61,251.57,251.57,22041.0,244.6162,244.9847,243.9761,243.9761,22041.0
2023-12-05 09:40:00,251.71,251.73,251.0,251.47,3970.0,244.1119,244.1313,243.4233,243.8792,3970.0
2023-12-05 09:50:00,251.35,251.41,250.91,250.91,9805.0,243.7628,243.821,243.3361,243.3361,9805.0
2023-12-05 10:00:00,250.99,251.23,250.8,250.8,11471.0,243.4136,243.6464,243.2294,243.2294,11471.0
2023-12-05 10:10:00,250.79,250.79,250.19,250.71,7775.0,243.2197,243.2197,242.6378,243.1421,7775.0
2023-12-05 10:20:00,250.73,251.01,250.62,251.01,5216.0,243.1615,243.433,243.0548,243.433,5216.0
2023-12-05 10:30:00,251.11,251.26,250.42,250.58,6461.0,243.53,243.6755,242.8608,243.016,6461.0
2023-12-05 10:40:00,250.51,250.89,250.5,250.83,4233.0,242.9481,243.3167,242.9384,243.2585,4233.0
2023-12-05 10:50:00,250.85,251.19,250.85,251.18,8591.0,243.2779,243.6076,243.2779,243.5979,8591.0
2023-12-05 11:00:00,251.1,251.1,250.88,250.89,9487.0,243.5203,243.5203,243.307,243.3167,9487.0
2023-12-05 11:10:00,250.88,251.1,250.61,250.61,8597.0,243.307,243.5203,243.0451,243.0451,8597.0
2023-12-05 11:20:00,250.58,250.96,250.58,250.83,4312.0,243.016,243.3845,243.016,243.2585,4312.0
2023-12-05 11:30:00,250.88,251.24,250.82,251.22,5817.0,243.307,243.6561,243.2488,243.6367,5817.0
2023-12-05 11:40:00,251.21,251.21,250.83,250.83,4190.0,243.627,243.627,243.2585,243.2585,4190.0
2023-12-05 11:50:00,250.89,251.0,250.73,251.0,6068.0,243.3167,243.4233,243.1615,243.4233,6068.0
2023-12-05 12:00:00,250.93,250.96,250.67,250.73,5617.0,243.3555,243.3845,243.1033,243.1615,5617.0
2023-12-05 12:10:00,250.8,250.93,250.77,250.88,4191.0,243.2294,243.3555,243.2003,243.307,4191.0
2023-12-05 12:20:00,250.76,250.91,250.76,250.91,5320.0,243.1906,243.3361,243.1906,243.3361,5320.0
2023-12-05 12:30:00,250.91,250.98,250.8,250.94,5541.0,243.3361,243.4039,243.2294,243.3652,5541.0
2023-12-05 12:40:00,250.97,251.27,250.91,251.03,6642.0,243.3942,243.6852,243.3361,243.4524,6642.0
2023-12-05 12:50:00,251.05,251.61,251.04,251.61,4973.0,243.4718,244.0149,243.4621,244.0149,4973.0
2023-12-05 13:00:00,251.64,251.65,251.15,251.15,4447.0,244.044,244.0537,243.5688,243.5688,4447.0
2023-12-05 13:10:00,251.36,251.43,251.08,251.42,3999.0,243.7725,243.8404,243.5009,243.8307,3999.0
2023-12-05 13:20:00,251.41,251.41,251.05,251.27,5454.0,243.821,243.821,243.4718,243.6852,5454.0
2023-12-05 13:30:00,251.26,251.43,251.2,251.43,10897.0,243.6755,243.8404,243.6173,243.8404,10897.0
2023-12-05 13:40:00,251.49,251.64,251.36,251.44,7129.0,243.8986,244.044,243.7725,243.8501,7129.0
2023-12-05 13:50:00,251.44,251.44,251.23,251.24,7866.0,243.8501,243.8501,243.6464,243.6561,7866.0
2023-12-05 14:00:00,251.22,251.57,251.18,251.49,6829.0,243.6367,243.9761,243.5979,243.8986,6829.0
2023-12-05 14:10:00,251.49,251.57,251.4,251.4,3952.0,243.8986,243.9761,243.8113,243.8113,3952.0
2023-12-05 14:20:00,251.42,251.64,251.35,251.57,10632.0,243.8307,244.044,243.7628,243.9761,10632.0
2023-12-05 14:30:00,251.57,251.64,251.44,251.48,12180.0,243.9761,244.044,243.8501,243.8889,12180.0
2023-12-05 14:40:00,251.48,251.52,251.24,251.27,5508.0,243.8889,243.9276,243.6561,243.6852,5508.0
2023-12-05 14:50:00,251.23,251.3,251.06,251.24,9053.0,243.6464,243.7143,243.4815,243.6561,9053.0
2023-12-05 15:00:00,251.21,251.3,251.12,251.25,8001.0,243.627,243.7143,243.5397,243.6658,8001.0
2023-12-05 15:10:00,251.28,251.3,251.1,251.12,6518.0,243.6949,243.7143,243.5203,243.5397,6518.0
2023-12-05 15:20:00,251.23,251.23,251.1,251.22,9232.0,243.6464,243.6464,243.5203,243.6367,9232.0
2023-12-05 15:30:00,251.18,251.22,251.1,251.15,18968.0,243.5979,243.6367,243.5203,243.5688,18968.0
2023-12-05 15:40:00,251.18,251.22,251.1,251.13,35229.0,243.5979,243.6367,243.5203,243.5494,35229.0
2023-12-05 15:50:00,251.11,251.18,250.59,250.89,142806.0,243.53,243.5979,243.0257,243.3167,142806.0
2023-12-06 09:30:00,250.89,252.08,250.75,251.89,26033.0,243.3167,244.4707,243.1809,244.2865,26033.0
2023-12-06 09:40:00,251.89,252.5,251.85,252.26,23643.0,244.2865,244.8781,244.2477,244.6453,23643.0
2023-12-06 09:50:00,252.34,252.85,252.09,252.66,9497.0,244.7229,245.2175,244.4804,245.0332,9497.0
2023-12-06 10:00:00,252.73,252.74,251.98,252.01,7643.0,245.1011,245.1108,244.3738,244.4029,7643.0
2023-12-06 10:10:00,251.94,252.52,251.93,252.27,8117.0,244.335,244.8975,244.3253,244.655,8117.0
2023-12-06 10:20:00,252.27,252.5,251.95,252.22,13734.0,244.655,244.8781,244.3447,244.6065,13734.0
2023-12-06 10:30:00,252.18,252.23,252.01,252.05,7786.0,244.5677,244.6162,244.4029,244.4416,7786.0
2023-12-06 10:40:00,252.11,252.11,251.23,251.29,7661.0,244.4998,244.4998,243.6464,243.7046,7661.0
2023-12-06 10:50:00,251.36,251.46,251.23,251.36,10881.0,243.7725,243.8695,243.6464,243.7725,10881.0
2023-12-06 11:00:00,251.36,251.36,250.88,250.97,8265.0,243.7725,243.7725,243.307,243.3942,8265.0
2023-12-06 11:10:00,251.0,251.24,251.0,251.18,9420.0,243.4233,243.6561,243.4233,243.5979,9420.0
2023-12-06 11:20:00,251.16,251.18,250.99,251.0,5855.0,243.5785,243.5979,243.4136,243.4233,5855.0
2023-12-06 11:30:00,251.04,251.1,250.88,250.97,11112.0,243.4621,243.5203,243.307,243.3942,11112.0
2023-12-06 11:40:00,250.89,251.22,250.89,251.21,3005.0,243.3167,243.6367,243.3167,243.627,3005.0
2023-12-06 11:50:00,251.11,251.3,251.09,251.12,3289.0,243.53,243.7143,243.5106,243.5397,3289.0
2023-12-06 12:00:00,251.05,251.14,251.05,251.05,1908.0,243.4718,243.5591,243.4718,243.4718,1908.0
2023-12-06 12:10:00,251.07,251.11,250.47,250.47,11447.0,243.4912,243.53,242.9093,242.9093,11447.0
2023-12-06 12:20:00,250.53,250.53,250.26,250.48,3172.0,242.9675,242.9675,242.7057,242.919,3172.0
2023-12-06 12:30:00,250.53,250.68,250.36,250.68,7135.0,242.9675,243.113,242.8027,243.113,7135.0
2023-12-06 12:40:00,250.75,250.77,250.57,250.65,4960.0,243.1809,243.2003,243.0063,243.0839,4960.0
2023-12-06 12:50:00,250.6,250.83,250.6,250.8,4125.0,243.0354,243.2585,243.0354,243.2294,4125.0
2023-12-06 13:00:00,250.79,251.03,250.77,250.93,5710.0,243.2197,243.4524,243.2003,243.3555,5710.0
2023-12-06 13:10:00,250.92,251.01,250.88,251.0,6238.0,243.3458,243.433,243.307,243.4233,6238.0
2023-12-06 13:20:00,251.03,251.42,250.96,251.39,10329.0,243.4524,243.8307,243.3845,243.8016,10329.0
2023-12-06 13:30:00,251.34,251.52,251.22,251.36,4970.0,243.7531,243.9276,243.6367,243.7725,4970.0
2023-12-06 13:40:00,251.44,251.58,251.24,251.31,7001.0,243.8501,243.9858,243.6561,243.724,7001.0
2023-12-06 13:50:00,251.31,251.59,251.26,251.32,5646.0,243.724,243.9955,243.6755,243.7337,5646.0
2023-12-06 14:00:00,251.36,251.5,251.28,251.47,3648.0,243.7725,243.9082,243.6949,243.8792,3648.0
2023-12-06 14:10:00,251.47,251.51,251.24,251.25,5933.0,243.8792,243.9179,243.6561,243.6658,5933.0
2023-12-06 14:20:00,251.26,251.35,251.11,251.11,11873.0,243.6755,243.7628,243.53,243.53,11873.0
2023-12-06 14:30:00,251.12,251.44,251.12,251.44,7730.0,243.5397,243.8501,243.5397,243.8501,7730.0
2023-12-06 14:40:00,251.44,251.44,251.19,251.28,4050.0,243.8501,243.8501,243.6076,243.6949,4050.0
2023-12-06 14:50:00,251.35,251.49,251.21,251.36,7854.0,243.7628,243.8986,243.627,243.7725,7854.0
2023-12-06 15:00:00,251.34,251.48,251.34,251.43,5064.0,243.7531,243.8889,243.7531,243.8404,5064.0
2023-12-06 15:10:00,251.45,251.72,251.45,251.63,13918.0,243.8598,244.1216,243.8598,244.0343,13918.0
2023-12-06 15:20:00,251.57,251.64,251.47,251.5,7341.0,243.9761,244.044,243.8792,243.9082,7341.0
2023-12-06 15:30:00,251.5,251.5,251.31,251.37,14632.0,243.9082,243.9082,243.724,243.7822,14632.0
2023-12-06 15:40:00,251.38,251.57,251.35,251.45,16845.0,243.7919,243.9761,243.7628,243.8598,16845.0
2023-12-06 15:50:00,251.39,252.01,251.35,251.98,78919.0,243.8016,244.4029,243.7628,244.3738,78919.0
2023-12-07 09:30:00,252.72,254.76,250.52,250.56,27402.0,245.0914,247.0698,242.9578,242.9966,27402.0
2023-12-07 09:40:00,250.63,251.38,250.59,251.38,3019.0,243.0645,243.7919,243.0257,243.7919,3019.0
2023-12-07 09:50:00,251.4,252.27,251.33,251.84,9915.0,243.8113,244.655,243.7434,244.238,9915.0
2023-12-07 10:00:00,251.91,252.16,251.54,251.94,13702.0,244.3059,244.5483,243.947,244.335,13702.0
2023-12-07 10:10:00,251.97,252.4,251.92,252.3,8694.0,244.3641,244.7811,244.3156,244.6841,8694.0
2023-12-07 10:20:00,252.27,252.33,251.99,252.01,5505.0,244.655,244.7132,244.3835,244.4029,5505.0
2023-12-07 10:30:00,252.0,252.08,251.4,251.41,11027.0,244.3932,244.4707,243.8113,243.821,11027.0
2023-12-07 10:40:00,251.37,251.41,251.16,251.41,11020.0,243.7822,243.821,243.5785,243.821,11020.0
2023-12-07 10:50:00,251.41,251.58,251.34,251.52,7067.0,243.821,243.9858,243.7531,243.9276,7067.0
2023-12-07 11:00:00,251.5,251.86,251.5,251.6,11685.0,243.9082,244.2574,243.9082,244.0052,11685.0
2023-12-07 11:10:00,251.53,251.61,250.88,250.89,3358.0,243.9373,244.0149,243.307,243.3167,3358.0
2023-12-07 11:20:00,250.76,251.35,250.75,250.93,18986.0,243.1906,243.7628,243.1809,243.3555,18986.0
2023-12-07 11:30:00,250.84,251.05,250.78,250.79,7962.0,243.2682,243.4718,243.21,243.2197,7962.0
2023-12-07 11:40:00,251.06,251.24,251.06,251.14,1817.0,243.4815,243.6561,243.4815,243.5591,1817.0
2023-12-07 11:50:00,251.01,251.28,251.01,251.1,7142.0,243.433,243.6949,243.433,243.5203,7142.0
2023-12-07 12:00:00,251.09,251.2,251.01,251.1,6917.0,243.5106,243.6173,243.433,243.5203,6917.0
2023-12-07 12:10:00,251.09,251.2,251.01,251.15,15285.0,243.5106,243.6173,243.433,243.5688,15285.0
2023-12-07 12:20:00,251.2,251.23,250.82,250.87,9153.0,243.6173,243.6464,243.2488,243.2973,9153.0
2023-12-07 12:30:00,250.83,250.91,250.69,250.77,4851.0,243.2585,243.3361,243.1227,243.2003,4851.0
2023-12-07 12:40:00,250.79,250.95,250.75,250.84,13183.0,243.2197,243.3749,243.1809,243.2682,13183.0
2023-12-07 12:50:00,250.8,251.17,250.8,250.98,6375.0,243.2294,243.5882,243.2294,243.4039,6375.0
2023-12-07 13:00:00,251.1,251.43,251.1,251.37,1762.0,243.5203,243.8404,243.5203,243.7822,1762.0
2023-12-07 13:10:00,251.29,251.52,251.23,251.48,8251.0,243.7046,243.9276,243.6464,243.8889,8251.0
2023-12-07 13:20:00,251.48,251.54,251.38,251.43,5194.0,243.8889,243.947,243.7919,243.8404,5194.0
2023-12-07 13:30:00,251.49,251.73,251.48,251.73,3327.0,243.8986,244.1313,243.8889,244.1313,3327.0
2023-12-07 13:40:00,251.77,251.91,251.74,251.81,3253.0,244.1701,244.3059,244.141,244.2089,3253.0
2023-12-07 13:50:00,251.73,251.74,251.55,251.55,3132.0,244.1313,244.141,243.9567,243.9567,3132.0
2023-12-07 14:00:00,251.42,251.66,251.42,251.63,3679.0,243.8307,244.0634,243.8307,244.0343,3679.0
2023-12-07 14:10:00,251.55,251.61,251.29,251.61,1707.0,243.9567,244.0149,243.7046,244.0149,1707.0
2023-12-07 14:20:00,251.58,251.58,251.33,251.49,3906.0,243.9858,243.9858,243.7434,243.8986,3906.0
2023-12-07 14:30:00,251.51,251.61,251.5,251.56,5823.0,243.9179,244.0149,243.9082,243.9664,5823.0
2023-12-07 14:40:00,251.61,251.61,251.36,251.51,7914.0,244.0149,244.0149,243.7725,243.9179,7914.0
2023-12-07 14:50:00,251.47,251.47,251.29,251.29,2396.0,243.8792,243.8792,243.7046,243.7046,2396.0
2023-12-07 15:00:00,251.24,251.37,251.17,251.18,16133.0,243.6561,243.7822,243.5882,243.5979,16133.0
2023-12-07 15:10:00,251.17,251.34,251.09,251.29,16280.0,243.5882,243.7531,243.5106,243.7046,16280.0
2023-12-07 15:20:00,251.31,251.37,250.94,250.97,8676.0,243.724,243.7822,243.3652,243.3942,8676.0
2023-12-07 15:30:00,250.99,251.11,250.8,251.01,15493.0,243.4136,243.53,243.2294,243.433,15493.0
2023-12-07 15:40:00,251.05,251.3,250.88,251.0,22922.0,243.4718,243.7143,243.307,243.4233,22922.0
2023-12-07 15:50:00,250.98,251.69,250.97,251.39,99009.0,243.4039,244.0925,243.3942,243.8016,99009.0
2023-12-08 09:30:00,251.75,252.43,251.75,252.04,15701.0,244.1507,244.8102,244.1507,244.4319,15701.0
2023-12-08 09:40:00,252.1,252.53,251.78,252.34,10070.0,244.4901,244.9072,244.1798,244.7229,10070.0
2023-12-08 09:50:00,252.32,252.48,252.03,252.33,5409.0,244.7035,244.8587,244.4222,244.7132,5409.0
2023-12-08 10:00:00,252.44,253.12,252.44,252.88,10035.0,244.8199,245.4793,244.8199,245.2466,10035.0
2023-12-08 10:10:00,252.95,253.19,252.94,253.15,8511.0,245.3145,245.5472,245.3048,245.5084,8511.0
2023-12-08 10:20:00,253.1,253.11,252.57,252.66,8344.0,245.46,245.4696,244.9459,245.0332,8344.0
2023-12-08 10:30:00,252.69,252.83,252.34,252.65,8909.0,245.0623,245.1981,244.7229,245.0235,8909.0
2023-12-08 10:40:00,252.66,252.66,252.36,252.45,8000.0,245.0332,245.0332,244.7423,244.8296,8000.0
2023-12-08 10:50:00,252.46,252.6,252.34,252.58,10638.0,244.8393,244.975,244.7229,244.9556,10638.0
2023-12-08 11:00:00,252.62,252.84,252.46,252.46,21824.0,244.9944,245.2078,244.8393,244.8393,21824.0
2023-12-08 11:10:00,252.41,252.41,251.81,252.03,12141.0,244.7908,244.7908,244.2089,244.4222,12141.0
2023-12-08 11:20:00,251.96,252.08,251.86,251.91,3810.0,244.3544,244.4707,244.2574,244.3059,3810.0
2023-12-08 11:30:00,251.86,251.98,251.77,251.86,6683.0,244.2574,244.3738,244.1701,244.2574,6683.0
2023-12-08 11:40:00,251.86,252.19,251.84,252.19,8538.0,244.2574,244.5774,244.238,244.5774,8538.0
2023-12-08 11:50:00,252.16,252.22,252.06,252.12,7927.0,244.5483,244.6065,244.4513,244.5095,7927.0
2023-12-08 12:00:00,252.14,252.15,251.97,252.03,14499.0,244.5289,244.5386,244.3641,244.4222,14499.0
2023-12-08 12:10:00,252.03,252.18,251.98,252.16,14650.0,244.4222,244.5677,244.3738,244.5483,14650.0
2023-12-08 12:20:00,252.24,252.39,252.19,252.35,3920.0,244.6259,244.7714,244.5774,244.7326,3920.0
2023-12-08 12:30:00,252.39,252.47,252.21,252.42,7314.0,244.7714,244.849,244.5968,244.8005,7314.0
2023-12-08 12:40:00,252.42,252.57,252.3,252.57,9224.0,244.8005,244.9459,244.6841,244.9459,9224.0
2023-12-08 12:50:00,252.59,252.65,252.47,252.47,3857.0,244.9653,245.0235,244.849,244.849,3857.0
2023-12-08 13:00:00,252.41,252.5,252.3,252.38,3936.0,244.7908,244.8781,244.6841,244.7617,3936.0
2023-12-08 13:10:00,252.42,252.64,252.41,252.64,6263.0,244.8005,245.0138,244.7908,245.0138,6263.0
2023-12-08 13:20:00,252.63,252.78,252.57,252.57,7311.0,245.0041,245.1496,244.9459,244.9459,7311.0
2023-12-08 13:30:00,252.61,252.61,252.32,252.45,6846.0,244.9847,244.9847,244.7035,244.8296,6846.0
2023-12-08 13:40:00,252.41,252.46,252.3,252.46,11155.0,244.7908,244.8393,244.6841,244.8393,11155.0
2023-12-08 13:50:00,252.48,252.58,252.36,252.53,4972.0,244.8587,244.9556,244.7423,244.9072,4972.0
2023-12-08 14:00:00,252.53,252.71,252.39,252.39,7912.0,244.9072,245.0817,244.7714,244.7714,7912.0
2023-12-08 14:10:00,252.38,252.69,252.35,252.64,6730.0,244.7617,245.0623,244.7326,245.0138,6730.0
2023-12-08 14:20:00,252.64,252.7,252.56,252.6,6662.0,245.0138,245.072,244.9363,244.975,6662.0
2023-12-08 14:30:00,252.63,252.73,252.4,252.53,8365.0,245.0041,245.1011,244.7811,244.9072,8365.0
2023-12-08 14:40:00,252.52,252.68,252.5,252.67,10827.0,244.8975,245.0526,244.8781,245.0429,10827.0
2023-12-08 14:50:00,252.67,252.82,252.52,252.56,9109.0,245.0429,245.1884,244.8975,244.9363,9109.0
2023-12-08 15:00:00,252.6,252.64,252.26,252.33,4701.0,244.975,245.0138,244.6453,244.7132,4701.0
2023-12-08 15:10:00,252.25,252.54,252.2,252.26,7071.0,244.6356,244.9169,244.5871,244.6453,7071.0
2023-12-08 15:20:00,252.26,252.32,252.17,252.24,8883.0,244.6453,244.7035,244.558,244.6259,8883.0
2023-12-08 15:30:00,252.24,252.49,252.15,252.49,15627.0,244.6259,244.8684,244.5386,244.8684,15627.0
2023-12-08 15:40:00,252.45,252.56,252.36,252.44,21236.0,244.8296,244.9363,244.7423,244.8199,21236.0
2023-12-08 15:50:00,252.38,252.43,252.19,252.28,66088.0,244.7617,244.8102,244.5774,244.6647,66088.0
2023-12-11 09:30:00,252.02,253.34,252.02,252.39,16853.0,244.4126,245.6927,244.4126,244.7714,16853.0
2023-12-11 09:40:00,252.36,253.12,252.36,253.12,4418.0,244.7423,245.4793,244.7423,245.4793,4418.0
2023-12-11 09:50:00,253.37,253.65,253.19,253.64,9193.0,245.7218,245.9933,245.5472,245.9837,9193.0
2023-12-11 10:00:00,253.53,253.64,253.0,253.11,4776.0,245.877,245.9837,245.363,245.4696,4776.0
2023-12-11 10:10:00,252.95,253.39,252.74,253.05,11752.0,245.3145,245.7412,245.1108,245.4115,11752.0
2023-12-11 10:20:00,252.87,253.15,252.86,253.1,2588.0,245.2369,245.5084,245.2272,245.46,2588.0
2023-12-11 10:30:00,253.1,253.21,252.68,252.91,6943.0,245.46,245.5666,245.0526,245.2757,6943.0
2023-12-11 10:40:00,252.96,253.3,252.86,253.23,5841.0,245.3242,245.6539,245.2272,245.586,5841.0
2023-12-11 10:50:00,253.21,253.37,253.14,253.18,6809.0,245.5666,245.7218,245.4987,245.5375,6809.0
2023-12-11 11:00:00,253.17,253.32,253.05,253.27,4756.0,245.5278,245.6733,245.4115,245.6248,4756.0
2023-12-11 11:10:00,253.21,253.54,253.15,253.54,2513.0,245.5666,245.8867,245.5084,245.8867,2513.0
2023-12-11 11:20:00,253.54,253.54,253.0,253.27,2607.0,245.8867,245.8867,245.363,245.6248,2607.0
2023-12-11 11:30:00,253.27,253.55,253.17,253.54,4601.0,245.6248,245.8964,245.5278,245.8867,4601.0
2023-12-11 11:40:00,253.5,253.56,253.1,253.1,4681.0,245.8479,245.9061,245.46,245.46,4681.0
2023-12-11 11:50:00,253.22,253.23,253.05,253.16,2851.0,245.5763,245.586,245.4115,245.5181,2851.0
2023-12-11 12:00:00,253.2,253.29,252.93,252.93,4567.0,245.5569,245.6442,245.2951,245.2951,4567.0
2023-12-11 12:10:00,252.97,252.99,252.71,252.71,2355.0,245.3339,245.3533,245.0817,245.0817,2355.0
2023-12-11 12:20:00,252.81,253.06,252.81,253.04,4688.0,245.1787,245.4212,245.1787,245.4018,4688.0
2023-12-11 12:30:00,253.1,253.28,253.06,253.1,2882.0,245.46,245.6345,245.4212,245.46,2882.0
2023-12-11 12:40:00,253.13,253.25,253.11,253.16,1575.0,245.489,245.6054,245.4696,245.5181,1575.0
2023-12-11 12:50:00,253.09,253.21,253.09,253.16,1058.0,245.4503,245.5666,245.4503,245.5181,1058.0
2023-12-11 13:00:00,253.23,253.31,253.0,253.27,7849.0,245.586,245.6636,245.363,245.6248,7849.0
2023-12-11 13:10:00,253.34,253.5,253.22,253.23,6306.0,245.6927,245.8479,245.5763,245.586,6306.0
2023-12-11 13:20:00,253.21,253.33,253.18,253.28,2603.0,245.5666,245.683,245.5375,245.6345,2603.0
2023-12-11 13:30:00,253.24,253.33,253.08,253.33,2970.0,245.5957,245.683,245.4406,245.683,2970.0
2023-12-11 13:40:00,253.32,253.61,253.29,253.41,3914.0,245.6733,245.9546,245.6442,245.7606,3914.0
2023-12-11 13:50:00,253.44,253.64,253.43,253.64,3254.0,245.7897,245.9837,245.78,245.9837,3254.0
2023-12-11 14:00:00,253.58,253.59,253.44,253.49,5439.0,245.9255,245.9352,245.7897,245.8382,5439.0
2023-12-11 14:10:00,253.53,253.58,253.47,253.47,2000.0,245.877,245.9255,245.8188,245.8188,2000.0
2023-12-11 14:20:00,253.46,253.51,253.16,253.19,6393.0,245.8091,245.8576,245.5181,245.5472,6393.0
2023-12-11 14:30:00,253.22,253.42,253.08,253.08,10236.0,245.5763,245.7703,245.4406,245.4406,10236.0
2023-12-11 14:40:00,253.1,253.15,253.0,253.12,4766.0,245.46,245.5084,245.363,245.4793,4766.0
2023-12-11 14:50:00,253.12,253.12,252.77,252.83,4968.0,245.4793,245.4793,245.1399,245.1981,4968.0
2023-12-11 15:00:00,252.78,252.87,252.68,252.68,6876.0,245.1496,245.2369,245.0526,245.0526,6876.0
2023-12-11 15:10:00,252.61,252.73,252.6,252.64,5156.0,244.9847,245.1011,244.975,245.0138,5156.0
2023-12-11 15:20:00,252.66,252.66,252.51,252.64,5066.0,245.0332,245.0332,244.8878,245.0138,5066.0
2023-12-11 15:30:00,252.69,252.75,252.55,252.71,7490.0,245.0623,245.1205,244.9266,245.0817,7490.0
2023-12-11 15:40:00,252.73,252.76,252.44,252.47,17964.0,245.1011,245.1302,244.8199,244.849,17964.0
2023-12-11 15:50:00,252.43,252.58,252.18,252.41,57821.0,244.8102,244.9556,244.5677,244.7908,57821.0
2023-12-12 09:30:00,252.01,252.02,251.69,252.0,9966.0,244.4029,244.4126,244.0925,244.3932,9966.0
2023-12-12 09:40:00,252.12,252.99,252.1,252.79,3807.0,244.5095,245.3533,244.4901,245.1593,3807.0
2023-12-12 09:50:00,252.79,253.02,252.79,252.81,4670.0,245.1593,245.3824,245.1593,245.1787,4670.0
2023-12-12 10:00:00,252.9,253.48,252.9,253.3,5945.0,245.266,245.8285,245.266,245.6539,5945.0
2023-12-12 10:10:00,253.47,253.58,253.4,253.54,2085.0,245.8188,245.9255,245.7509,245.8867,2085.0
2023-12-12 10:20:00,253.54,253.94,253.54,253.9,5072.0,245.8867,246.2746,245.8867,246.2358,5072.0
2023-12-12 10:30:00,253.83,254.23,253.78,254.09,11302.0,246.1679,246.5558,246.1194,246.4201,11302.0
2023-12-12 10:40:00,254.04,254.12,253.72,253.8,10026.0,246.3716,246.4492,246.0612,246.1388,10026.0
2023-12-12 10:50:00,253.86,253.9,253.66,253.81,6077.0,246.197,246.2358,246.003,246.1485,6077.0
2023-12-12 11:00:00,253.82,253.89,253.68,253.77,3625.0,246.1582,246.2261,246.0224,246.1097,3625.0
2023-12-12 11:10:00,253.67,253.72,253.53,253.58,3355.0,246.0127,246.0612,245.877,245.9255,3355.0
2023-12-12 11:20:00,253.58,253.59,253.34,253.56,5808.0,245.9255,245.9352,245.6927,245.9061,5808.0
2023-12-12 11:30:00,253.49,253.55,253.38,253.53,2621.0,245.8382,245.8964,245.7315,245.877,2621.0
2023-12-12 11:40:00,253.54,253.68,253.5,253.66,4209.0,245.8867,246.0224,245.8479,246.003,4209.0
2023-12-12 11:50:00,253.72,254.12,253.72,254.07,6044.0,246.0612,246.4492,246.0612,246.4007,6044.0
2023-12-12 12:00:00,254.05,254.25,253.98,254.1,4273.0,246.3813,246.5752,246.3134,246.4298,4273.0
2023-12-12 12:10:00,253.99,254.13,253.85,254.0,8342.0,246.3231,246.4589,246.1873,246.3328,8342.0
2023-12-12 12:20:00,254.18,254.35,254.06,254.27,3084.0,246.5074,246.6722,246.391,246.5946,3084.0
2023-12-12 12:30:00,254.21,254.23,253.89,253.97,2853.0,246.5364,246.5558,246.2261,246.3037,2853.0
2023-12-12 12:40:00,254.11,254.22,253.96,254.0,3375.0,246.4395,246.5461,246.294,246.3328,3375.0
2023-12-12 12:50:00,253.93,253.98,253.46,253.61,9123.0,246.2649,246.3134,245.8091,245.9546,9123.0
2023-12-12 13:00:00,253.62,253.99,253.53,253.53,8161.0,245.9643,246.3231,245.877,245.877,8161.0
2023-12-12 13:10:00,253.65,253.93,253.57,253.93,12101.0,245.9933,246.2649,245.9158,246.2649,12101.0
2023-12-12 13:20:00,253.95,254.02,253.8,254.02,6316.0,246.2843,246.3522,246.1388,246.3522,6316.0
2023-12-12 13:30:00,254.12,254.19,253.92,253.93,3786.0,246.4492,246.517,246.2552,246.2649,3786.0
2023-12-12 13:40:00,253.95,254.06,253.73,253.82,10269.0,246.2843,246.391,246.0709,246.1582,10269.0
2023-12-12 13:50:00,253.92,253.95,253.68,253.92,5404.0,246.2552,246.2843,246.0224,246.2552,5404.0
2023-12-12 14:00:00,253.89,253.93,253.71,253.79,7475.0,246.2261,246.2649,246.0515,246.1291,7475.0
2023-12-12 14:10:00,253.79,254.04,253.78,253.91,9434.0,246.1291,246.3716,246.1194,246.2455,9434.0
2023-12-12 14:20:00,253.9,253.93,253.69,253.83,3633.0,246.2358,246.2649,246.0321,246.1679,3633.0
2023-12-12 14:30:00,253.83,253.9,253.5,253.57,4629.0,246.1679,246.2358,245.8479,245.9158,4629.0
2023-12-12 14:40:00,253.66,253.66,253.47,253.65,5454.0,246.003,246.003,245.8188,245.9933,5454.0
2023-12-12 14:50:00,253.69,254.0,253.52,253.96,13149.0,246.0321,246.3328,245.8673,246.294,13149.0
2023-12-12 15:00:00,253.96,254.17,253.9,254.06,12991.0,246.294,246.4977,246.2358,246.391,12991.0
2023-12-12 15:10:00,254.12,254.33,253.92,253.98,11048.0,246.4492,246.6528,246.2552,246.3134,11048.0
2023-12-12 15:20:00,253.97,254.1,253.86,253.99,8899.0,246.3037,246.4298,246.197,246.3231,8899.0
2023-12-12 15:30:00,254.04,254.04,253.66,253.69,14631.0,246.3716,246.3716,246.003,246.0321,14631.0
2023-12-12 15:40:00,253.69,253.72,253.19,253.25,17877.0,246.0321,246.0612,245.5472,245.6054,17877.0
2023-12-12 15:50:00,253.24,253.34,252.9,253.22,57275.0,245.5957,245.6927,245.266,245.5763,57275.0
2023-12-13 09:30:00,253.66,253.66,253.15,253.36,16379.0,246.003,246.003,245.5084,245.7121,16379.0
2023-12-13 09:40:00,253.18,253.42,253.03,253.4,2494.0,245.5375,245.7703,245.3921,245.7509,2494.0
2023-12-13 09:50:00,253.47,253.47,253.13,253.38,1506.0,245.8188,245.8188,245.489,245.7315,1506.0
2023-12-13 10:00:00,253.59,253.88,253.56,253.67,4795.0,245.9352,246.2164,245.9061,246.0127,4795.0
2023-12-13 10:10:00,253.66,253.98,253.5,253.84,4826.0,246.003,246.3134,245.8479,246.1776,4826.0
2023-12-13 10:20:00,254.0,254.42,253.96,254.38,4134.0,246.3328,246.7401,246.294,246.7013,4134.0
2023-12-13 10:30:00,254.45,254.66,254.41,254.57,7874.0,246.7692,246.9729,246.7304,246.8856,7874.0
2023-12-13 10:40:00,254.57,254.69,254.28,254.69,4916.0,246.8856,247.002,246.6043,247.002,4916.0
2023-12-13 10:50:00,254.7,254.83,254.45,254.73,3694.0,247.0117,247.1377,246.7692,247.0407,3694.0
2023-12-13 11:00:00,254.72,254.91,254.61,254.76,7370.0,247.031,247.2153,246.9244,247.0698,7370.0
2023-12-13 11:10:00,254.88,255.13,254.83,254.98,13074.0,247.1862,247.4287,247.1377,247.2832,13074.0
2023-12-13 11:20:00,255.02,255.29,255.01,255.1,3434.0,247.322,247.5838,247.3123,247.3996,3434.0
2023-12-13 11:30:00,255.05,255.13,254.76,254.98,7284.0,247.3511,247.4287,247.0698,247.2832,7284.0
2023-12-13 11:40:00,254.87,254.98,254.78,254.98,6882.0,247.1765,247.2832,247.0892,247.2832,6882.0
2023-12-13 11:50:00,254.9,255.12,254.81,254.92,4609.0,247.2056,247.419,247.1183,247.225,4609.0
2023-12-13 12:00:00,254.85,255.03,254.84,254.98,4087.0,247.1571,247.3317,247.1474,247.2832,4087.0
2023-12-13 12:10:00,255.03,255.03,254.7,254.79,11867.0,247.3317,247.3317,247.0117,247.0989,11867.0
2023-12-13 12:20:00,254.66,254.68,254.48,254.53,6242.0,246.9729,246.9923,246.7983,246.8468,6242.0
2023-12-13 12:30:00,254.48,254.72,254.45,254.67,5157.0,246.7983,247.031,246.7692,246.9826,5157.0
2023-12-13 12:40:00,254.63,254.79,254.6,254.69,3871.0,246.9438,247.0989,246.9147,247.002,3871.0
2023-12-13 12:50:00,254.65,254.84,254.63,254.63,11163.0,246.9632,247.1474,246.9438,246.9438,11163.0
2023-12-13 13:00:00,254.69,254.74,254.5,254.65,3489.0,247.002,247.0504,246.8177,246.9632,3489.0
2023-12-13 13:10:00,254.64,254.84,254.58,254.84,3680.0,246.9535,247.1474,246.8953,247.1474,3680.0
2023-12-13 13:20:00,254.84,254.84,254.67,254.82,5068.0,247.1474,247.1474,246.9826,247.128,5068.0
2023-12-13 13:30:00,254.75,254.78,254.62,254.66,4405.0,247.0601,247.0892,246.9341,246.9729,4405.0
2023-12-13 13:40:00,254.64,254.64,254.38,254.55,3351.0,246.9535,246.9535,246.7013,246.8662,3351.0
2023-12-13 13:50:00,254.56,254.79,254.56,254.72,7339.0,246.8759,247.0989,246.8759,247.031,7339.0
2023-12-13 14:00:00,254.88,255.73,254.88,255.63,8023.0,247.1862,248.0106,247.1862,247.9136,8023.0
2023-12-13 14:10:00,255.48,255.61,255.35,255.35,2782.0,247.7681,247.8942,247.642,247.642,2782.0
2023-12-13 14:20:00,255.47,255.63,255.32,255.33,2993.0,247.7584,247.9136,247.6129,247.6226,2993.0
2023-12-13 14:30:00,255.35,255.95,255.33,255.83,13793.0,247.642,248.2239,247.6226,248.1075,13793.0
2023-12-13 14:40:00,255.85,255.94,255.58,255.68,10153.0,248.1269,248.2142,247.8651,247.9621,10153.0
2023-12-13 14:50:00,255.65,256.0,255.64,255.94,24825.0,247.933,248.2724,247.9233,248.2142,24825.0
2023-12-13 15:00:00,255.83,256.32,255.71,255.99,13737.0,248.1075,248.5828,247.9912,248.2627,13737.0
2023-12-13 15:10:00,256.0,256.08,255.77,255.97,10908.0,248.2724,248.35,248.0494,248.2433,10908.0
2023-12-13 15:20:00,256.01,256.06,255.73,255.84,9027.0,248.2821,248.3306,248.0106,248.1172,9027.0
2023-12-13 15:30:00,255.84,256.04,255.6,255.96,11435.0,248.1172,248.3112,247.8845,248.2336,11435.0
2023-12-13 15:40:00,256.0,256.04,255.58,255.61,22286.0,248.2724,248.3112,247.8651,247.8942,22286.0
2023-12-13 15:50:00,255.6,255.96,255.33,255.95,62472.0,247.8845,248.2336,247.6226,248.2239,62472.0
2023-12-14 09:30:00,255.4,255.56,253.88,253.88,32026.0,247.6905,247.8457,246.2164,246.2164,32026.0
2023-12-14 09:40:00,253.94,254.32,253.43,254.14,20336.0,246.2746,246.6431,245.78,246.4686,20336.0
2023-12-14 09:50:00,253.88,254.06,252.81,252.84,23559.0,246.2164,246.391,245.1787,245.2078,23559.0
2023-12-14 10:00:00,252.82,253.43,251.98,252.31,27945.0,245.1884,245.78,244.3738,244.6938,27945.0
2023-12-14 10:10:00,252.26,252.93,252.25,252.58,20774.0,244.6453,245.2951,244.6356,244.9556,20774.0
2023-12-14 10:20:00,252.58,253.09,252.57,252.97,15341.0,244.9556,245.4503,244.9459,245.3339,15341.0
2023-12-14 10:30:00,252.88,253.04,251.21,251.72,27756.0,245.2466,245.4018,243.627,244.1216,27756.0
2023-12-14 10:40:00,251.71,251.95,251.64,251.72,23806.0,244.1119,244.3447,244.044,244.1216,23806.0
2023-12-14 10:50:00,251.77,252.01,251.24,251.25,11517.0,244.1701,244.4029,243.6561,243.6658,11517.0
2023-12-14 11:00:00,251.27,251.58,251.25,251.4,10584.0,243.6852,243.9858,243.6658,243.8113,10584.0
2023-12-14 11:10:00,251.43,251.62,251.09,251.17,22477.0,243.8404,244.0246,243.5106,243.5882,22477.0
2023-12-14 11:20:00,251.17,251.17,249.05,249.11,61145.0,243.5882,243.5882,241.5322,241.5904,61145.0
2023-12-14 11:30:00,249.14,249.44,248.58,249.44,53521.0,241.6195,241.9104,241.0764,241.9104,53521.0
2023-12-14 11:40:00,249.72,250.92,249.72,250.6,11328.0,242.182,243.3458,242.182,243.0354,11328.0
2023-12-14 11:50:00,250.75,251.53,250.74,251.53,7096.0,243.1809,243.9373,243.1712,243.9373,7096.0
2023-12-14 12:00:00,251.51,252.21,251.32,252.04,9580.0,243.9179,244.5968,243.7337,244.4319,9580.0
2023-12-14 12:10:00,252.08,252.31,251.99,252.15,10274.0,244.4707,244.6938,244.3835,244.5386,10274.0
2023-12-14 12:20:00,252.13,252.33,252.04,252.31,9848.0,244.5192,244.7132,244.4319,244.6938,9848.0
2023-12-14 12:30:00,252.36,252.44,251.49,251.5,33430.0,244.7423,244.8199,243.8986,243.9082,33430.0
2023-12-14 12:40:00,251.53,251.98,251.46,251.91,9866.0,243.9373,244.3738,243.8695,244.3059,9866.0
2023-12-14 12:50:00,252.06,252.09,251.75,251.86,7397.0,244.4513,244.4804,244.1507,244.2574,7397.0
2023-12-14 13:00:00,251.74,251.74,251.01,251.12,6220.0,244.141,244.141,243.433,243.5397,6220.0
2023-12-14 13:10:00,251.21,251.52,251.12,251.13,4651.0,243.627,243.9276,243.5397,243.5494,4651.0
2023-12-14 13:20:00,251.2,251.2,250.56,250.56,8892.0,243.6173,243.6173,242.9966,242.9966,8892.0
2023-12-14 13:30:00,250.54,250.55,250.03,250.31,7516.0,242.9772,242.9869,242.4826,242.7542,7516.0
2023-12-14 13:40:00,250.26,250.54,250.14,250.54,5117.0,242.7057,242.9772,242.5893,242.9772,5117.0
2023-12-14 13:50:00,250.38,250.5,249.87,250.5,13030.0,242.8221,242.9384,242.3275,242.9384,13030.0
2023-12-14 14:00:00,250.53,250.92,250.44,250.89,4328.0,242.9675,243.3458,242.8802,243.3167,4328.0
2023-12-14 14:10:00,250.79,251.06,250.79,250.98,8238.0,243.2197,243.4815,243.2197,243.4039,8238.0
2023-12-14 14:20:00,250.98,250.99,250.54,250.67,5893.0,243.4039,243.4136,242.9772,243.1033,5893.0
2023-12-14 14:30:00,250.72,251.07,250.61,250.61,8271.0,243.1518,243.4912,243.0451,243.0451,8271.0
2023-12-14 14:40:00,250.61,250.77,250.59,250.73,10370.0,243.0451,243.2003,243.0257,243.1615,10370.0
2023-12-14 14:50:00,250.7,251.08,250.65,251.06,9085.0,243.1324,243.5009,243.0839,243.4815,9085.0
2023-12-14 15:00:00,251.1,251.32,251.07,251.29,8962.0,243.5203,243.7337,243.4912,243.7046,8962.0
2023-12-14 15:10:00,251.3,251.46,251.23,251.27,11767.0,243.7143,243.8695,243.6464,243.6852,11767.0
2023-12-14 15:20:00,251.23,251.31,251.05,251.11,15529.0,243.6464,243.724,243.4718,243.53,15529.0
2023-12-14 15:30:00,251.12,251.17,250.56,250.62,15705.0,243.5397,243.5882,242.9966,243.0548,15705.0
2023-12-14 15:40:00,250.57,250.61,250.31,250.54,41047.0,243.0063,243.0451,242.7542,242.9772,41047.0
2023-12-14 15:50:00,250.56,251.42,250.42,251.21,190223.0,242.9966,243.8307,242.8608,243.627,190223.0
2023-12-15 09:30:00,249.64,251.41,249.35,250.24,247828.0,242.1044,243.821,241.8231,242.6863,247828.0
2023-12-15 09:40:00,250.2,251.11,250.2,250.66,7413.0,242.6475,243.53,242.6475,243.0936,7413.0
2023-12-15 09:50:00,250.67,251.32,250.46,250.57,4354.0,243.1033,243.7337,242.8996,243.0063,4354.0
2023-12-15 10:00:00,250.52,250.63,249.88,249.92,6400.0,242.9578,243.0645,242.3371,242.3759,6400.0
2023-12-15 10:10:00,249.98,250.25,249.8,250.12,11311.0,242.4341,242.696,242.2596,242.5699,11311.0
2023-12-15 10:20:00,250.09,250.58,250.03,250.46,15987.0,242.5408,243.016,242.4826,242.8996,15987.0
2023-12-15 10:30:00,250.46,250.76,250.28,250.69,27183.0,242.8996,243.1906,242.7251,243.1227,27183.0
2023-12-15 10:40:00,250.73,250.98,250.56,250.61,11606.0,243.1615,243.4039,242.9966,243.0451,11606.0
2023-12-15 10:50:00,250.63,251.02,250.5,250.91,12400.0,243.0645,243.4427,242.9384,243.3361,12400.0
2023-12-15 11:00:00,250.92,250.99,250.63,250.87,5717.0,243.3458,243.4136,243.0645,243.2973,5717.0
2023-12-15 11:10:00,250.82,250.82,250.57,250.58,5880.0,243.2488,243.2488,243.0063,243.016,5880.0
2023-12-15 11:20:00,250.56,250.6,250.15,250.26,15365.0,242.9966,243.0354,242.599,242.7057,15365.0
2023-12-15 11:30:00,250.23,250.32,249.53,249.54,13682.0,242.6766,242.7639,241.9977,242.0074,13682.0
2023-12-15 11:40:00,249.46,249.83,249.45,249.83,8516.0,241.9298,242.2887,241.9201,242.2887,8516.0
2023-12-15 11:50:00,249.85,249.9,249.54,249.57,4745.0,242.3081,242.3565,242.0074,242.0365,4745.0
2023-12-15 12:00:00,249.64,250.11,249.5,249.99,20134.0,242.1044,242.5602,241.9686,242.4438,20134.0
2023-12-15 12:10:00,250.1,250.71,250.05,250.67,11651.0,242.5505,243.1421,242.502,243.1033,11651.0
2023-12-15 12:20:00,250.65,251.05,250.64,251.05,10602.0,243.0839,243.4718,243.0742,243.4718,10602.0
2023-12-15 12:30:00,251.05,251.93,251.05,251.91,34217.0,243.4718,244.3253,243.4718,244.3059,34217.0
2023-12-15 12:40:00,251.87,252.19,251.84,252.08,15369.0,244.2671,244.5774,244.238,244.4707,15369.0
2023-12-15 12:50:00,252.14,252.37,251.89,252.08,28826.0,244.5289,244.752,244.2865,244.4707,28826.0
2023-12-15 13:00:00,252.08,252.17,251.84,251.87,26140.0,244.4707,244.558,244.238,244.2671,26140.0
2023-12-15 13:10:00,251.85,252.21,251.8,252.15,19792.0,244.2477,244.5968,244.1992,244.5386,19792.0
2023-12-15 13:20:00,252.14,252.23,251.76,251.76,5144.0,244.5289,244.6162,244.1604,244.1604,5144.0
2023-12-15 13:30:00,251.86,251.98,251.82,251.91,3271.0,244.2574,244.3738,244.2186,244.3059,3271.0
2023-12-15 13:40:00,251.76,251.94,251.66,251.9,4575.0,244.1604,244.335,244.0634,244.2962,4575.0
2023-12-15 13:50:00,252.0,252.12,251.81,251.81,6571.0,244.3932,244.5095,244.2089,244.2089,6571.0
2023-12-15 14:00:00,251.75,251.78,251.01,251.08,6229.0,244.1507,244.1798,243.433,243.5009,6229.0
2023-12-15 14:10:00,251.05,251.45,251.01,251.38,13191.0,243.4718,243.8598,243.433,243.7919,13191.0
2023-12-15 14:20:00,251.36,251.41,251.05,251.05,8069.0,243.7725,243.821,243.4718,243.4718,8069.0
2023-12-15 14:30:00,250.86,251.25,250.8,251.25,24759.0,243.2876,243.6658,243.2294,243.6658,24759.0
2023-12-15 14:40:00,251.19,251.39,251.19,251.39,2967.0,243.6076,243.8016,243.6076,243.8016,2967.0
2023-12-15 14:50:00,251.37,251.6,251.01,251.6,13739.0,243.7822,244.0052,243.433,244.0052,13739.0
2023-12-15 15:00:00,251.57,251.85,251.48,251.63,16350.0,243.9761,244.2477,243.8889,244.0343,16350.0
2023-12-15 15:10:00,251.6,251.77,251.57,251.72,5529.0,244.0052,244.1701,243.9761,244.1216,5529.0
2023-12-15 15:20:00,251.68,251.89,251.62,251.84,8950.0,244.0828,244.2865,244.0246,244.238,8950.0
2023-12-15 15:30:00,251.84,251.85,251.36,251.4,14077.0,244.238,244.2477,243.7725,243.8113,14077.0
2023-12-15 15:40:00,251.37,251.62,251.26,251.59,16208.0,243.7822,244.0246,243.6755,243.9955,16208.0
2023-12-15 15:50:00,251.6,252.74,251.53,252.45,84004.0,244.0052,245.1108,243.9373,244.8296,84004.0
2023-12-18 09:30:00,252.66,253.35,252.66,252.71,25117.0,245.0332,245.7024,245.0332,245.0817,25117.0
2023-12-18 09:40:00,252.58,253.0,251.77,252.85,7667.0,244.9556,245.363,244.1701,245.2175,7667.0
2023-12-18 09:50:00,252.78,252.82,252.2,252.8,14987.0,245.1496,245.1884,244.5871,245.169,14987.0
2023-12-18 10:00:00,252.69,252.91,252.38,252.39,6126.0,245.0623,245.2757,244.7617,244.7714,6126.0
2023-12-18 10:10:00,252.51,252.91,252.43,252.8,6087.0,244.8878,245.2757,244.8102,245.169,6087.0
2023-12-18 10:20:00,252.87,253.44,252.83,253.14,11047.0,245.2369,245.7897,245.1981,245.4987,11047.0
2023-12-18 10:30:00,253.1,253.22,252.95,253.15,7075.0,245.46,245.5763,245.3145,245.5084,7075.0
2023-12-18 10:40:00,253.15,253.15,252.84,252.96,5721.0,245.5084,245.5084,245.2078,245.3242,5721.0
2023-12-18 10:50:00,252.92,253.5,252.79,253.5,9800.0,245.2854,245.8479,245.1593,245.8479,9800.0
2023-12-18 11:00:00,253.61,253.61,253.44,253.48,10393.0,245.9546,245.9546,245.7897,245.8285,10393.0
2023-12-18 11:10:00,253.55,253.55,253.26,253.52,4143.0,245.8964,245.8964,245.6151,245.8673,4143.0
2023-12-18 11:20:00,253.57,253.92,253.52,253.67,22355.0,245.9158,246.2552,245.8673,246.0127,22355.0
2023-12-18 11:30:00,253.5,253.54,253.34,253.46,9886.0,245.8479,245.8867,245.6927,245.8091,9886.0
2023-12-18 11:40:00,253.5,253.5,253.35,253.45,4259.0,245.8479,245.8479,245.7024,245.7994,4259.0
2023-12-18 11:50:00,253.44,253.59,253.4,253.44,2907.0,245.7897,245.9352,245.7509,245.7897,2907.0
2023-12-18 12:00:00,253.5,253.8,253.42,253.6,18635.0,245.8479,246.1388,245.7703,245.9449,18635.0
2023-12-18 12:10:00,253.6,253.81,253.6,253.79,4113.0,245.9449,246.1485,245.9449,246.1291,4113.0
2023-12-18 12:20:00,253.79,253.92,253.75,253.84,3313.0,246.1291,246.2552,246.0903,246.1776,3313.0
2023-12-18 12:30:00,253.84,253.89,253.79,253.83,4353.0,246.1776,246.2261,246.1291,246.1679,4353.0
2023-12-18 12:40:00,253.84,253.93,253.79,253.85,3195.0,246.1776,246.2649,246.1291,246.1873,3195.0
2023-12-18 12:50:00,253.8,253.81,253.61,253.65,5907.0,246.1388,246.1485,245.9546,245.9933,5907.0
2023-12-18 13:00:00,253.63,253.77,253.59,253.68,4420.0,245.974,246.1097,245.9352,246.0224,4420.0
2023-12-18 13:10:00,253.69,253.69,253.58,253.61,1981.0,246.0321,246.0321,245.9255,245.9546,1981.0
2023-12-18 13:20:00,253.61,253.64,253.36,253.44,2715.0,245.9546,245.9837,245.7121,245.7897,2715.0
2023-12-18 13:30:00,253.4,253.54,253.16,253.2,7917.0,245.7509,245.8867,245.5181,245.5569,7917.0
2023-12-18 13:40:00,253.18,253.25,253.08,253.15,4076.0,245.5375,245.6054,245.4406,245.5084,4076.0
2023-12-18 13:50:00,253.18,253.18,252.87,252.9,2639.0,245.5375,245.5375,245.2369,245.266,2639.0
2023-12-18 14:00:00,252.88,253.16,252.8,252.84,12028.0,245.2466,245.5181,245.169,245.2078,12028.0
2023-12-18 14:10:00,252.78,252.86,252.45,252.86,11096.0,245.1496,245.2272,244.8296,245.2272,11096.0
2023-12-18 14:20:00,252.86,253.04,252.64,252.77,9783.0,245.2272,245.4018,245.0138,245.1399,9783.0
2023-12-18 14:30:00,252.74,252.74,252.48,252.52,2923.0,245.1108,245.1108,244.8587,244.8975,2923.0
2023-12-18 14:40:00,252.49,252.74,252.49,252.69,5774.0,244.8684,245.1108,244.8684,245.0623,5774.0
2023-12-18 14:50:00,252.68,252.89,252.66,252.82,6380.0,245.0526,245.2563,245.0332,245.1884,6380.0
2023-12-18 15:00:00,252.85,252.92,252.66,252.68,4523.0,245.2175,245.2854,245.0332,245.0526,4523.0
2023-12-18 15:10:00,252.76,252.84,252.69,252.75,2705.0,245.1302,245.2078,245.0623,245.1205,2705.0
2023-12-18 15:20:00,252.74,252.88,252.71,252.77,6718.0,245.1108,245.2466,245.0817,245.1399,6718.0
2023-12-18 15:30:00,252.7,252.87,252.69,252.78,10344.0,245.072,245.2369,245.0623,245.1496,10344.0
2023-12-18 15:40:00,252.75,252.9,252.59,252.76,13599.0,245.1205,245.266,244.9653,245.1302,13599.0
2023-12-18 15:50:00,252.78,252.92,252.56,252.85,33286.0,245.1496,245.2854,244.9363,245.2175,33286.0
2023-12-19 09:30:00,252.71,253.38,252.71,253.18,13551.0,245.0817,245.7315,245.0817,245.5375,13551.0
2023-12-19 09:40:00,253.2,253.34,252.76,252.95,12247.0,245.5569,245.6927,245.1302,245.3145,12247.0
2023-12-19 09:50:00,252.95,253.25,252.8,253.17,4666.0,245.3145,245.6054,245.169,245.5278,4666.0
2023-12-19 10:00:00,253.02,253.24,252.69,252.9,13901.0,245.3824,245.5957,245.0623,245.266,13901.0
2023-12-19 10:10:00,252.76,252.76,252.32,252.68,7115.0,245.1302,245.1302,244.7035,245.0526,7115.0
2023-12-19 10:20:00,252.68,252.8,252.25,252.38,5909.0,245.0526,245.169,244.6356,244.7617,5909.0
2023-12-19 10:30:00,252.38,252.61,252.28,252.47,5920.0,244.7617,244.9847,244.6647,244.849,5920.0
2023-12-19 10:40:00,252.64,252.73,252.52,252.73,4383.0,245.0138,245.1011,244.8975,245.1011,4383.0
2023-12-19 10:50:00,252.73,252.95,252.66,252.82,5071.0,245.1011,245.3145,245.0332,245.1884,5071.0
2023-12-19 11:00:00,252.77,253.0,252.76,253.0,3786.0,245.1399,245.363,245.1302,245.363,3786.0
2023-12-19 11:10:00,253.05,253.2,253.05,253.14,6084.0,245.4115,245.5569,245.4115,245.4987,6084.0
2023-12-19 11:20:00,253.14,253.22,253.06,253.09,4845.0,245.4987,245.5763,245.4212,245.4503,4845.0
2023-12-19 11:30:00,253.04,253.3,252.98,253.28,4331.0,245.4018,245.6539,245.3436,245.6345,4331.0
2023-12-19 11:40:00,253.3,253.38,253.16,253.3,2230.0,245.6539,245.7315,245.5181,245.6539,2230.0
2023-12-19 11:50:00,253.33,253.51,253.25,253.36,1835.0,245.683,245.8576,245.6054,245.7121,1835.0
2023-12-19 12:00:00,253.33,253.44,253.26,253.32,2346.0,245.683,245.7897,245.6151,245.6733,2346.0
2023-12-19 12:10:00,253.32,253.49,253.14,253.14,3300.0,245.6733,245.8382,245.4987,245.4987,3300.0
2023-12-19 12:20:00,253.12,253.15,252.98,253.01,2402.0,245.4793,245.5084,245.3436,245.3727,2402.0
2023-12-19 12:30:00,253.06,253.14,253.02,253.12,3737.0,245.4212,245.4987,245.3824,245.4793,3737.0
2023-12-19 12:40:00,253.04,253.04,252.7,252.78,4006.0,245.4018,245.4018,245.072,245.1496,4006.0
2023-12-19 12:50:00,252.84,253.11,252.84,252.99,4048.0,245.2078,245.4696,245.2078,245.3533,4048.0
2023-12-19 13:00:00,253.0,253.28,252.98,253.28,9348.0,245.363,245.6345,245.3436,245.6345,9348.0
2023-12-19 13:10:00,253.27,253.3,253.13,253.2,4835.0,245.6248,245.6539,245.489,245.5569,4835.0
2023-12-19 13:20:00,253.33,253.36,252.88,252.88,3913.0,245.683,245.7121,245.2466,245.2466,3913.0
2023-12-19 13:30:00,252.88,253.12,252.85,253.03,4116.0,245.2466,245.4793,245.2175,245.3921,4116.0
2023-12-19 13:40:00,253.04,253.23,253.03,253.15,3048.0,245.4018,245.586,245.3921,245.5084,3048.0
2023-12-19 13:50:00,253.16,253.26,253.12,253.16,3285.0,245.5181,245.6151,245.4793,245.5181,3285.0
2023-12-19 14:00:00,253.16,253.23,253.09,253.17,5080.0,245.5181,245.586,245.4503,245.5278,5080.0
2023-12-19 14:10:00,253.16,253.21,253.0,253.01,2959.0,245.5181,245.5666,245.363,245.3727,2959.0
2023-12-19 14:20:00,253.0,253.04,252.9,253.02,5081.0,245.363,245.4018,245.266,245.3824,5081.0
2023-12-19 14:30:00,253.05,253.1,252.92,252.97,4625.0,245.4115,245.46,245.2854,245.3339,4625.0
2023-12-19 14:40:00,252.96,253.28,252.85,253.21,31868.0,245.3242,245.6345,245.2175,245.5666,31868.0
2023-12-19 14:50:00,253.26,253.45,253.23,253.42,10121.0,245.6151,245.7994,245.586,245.7703,10121.0
2023-12-19 15:00:00,253.41,253.73,253.36,253.68,26129.0,245.7606,246.0709,245.7121,246.0224,26129.0
2023-12-19 15:10:00,253.68,253.9,253.63,253.67,18824.0,246.0224,246.2358,245.974,246.0127,18824.0
2023-12-19 15:20:00,253.7,253.73,253.52,253.71,17484.0,246.0418,246.0709,245.8673,246.0515,17484.0
2023-12-19 15:30:00,253.7,253.7,253.27,253.31,18379.0,246.0418,246.0418,245.6248,245.6636,18379.0
2023-12-19 15:40:00,253.31,253.62,253.3,253.42,15771.0,245.6636,245.9643,245.6539,245.7703,15771.0
2023-12-19 15:50:00,253.4,253.98,253.33,253.93,74832.0,245.7509,246.3134,245.683,246.2649,74832.0
2023-12-20 09:30:00,253.12,253.69,252.79,252.8,18331.0,245.4793,246.0321,245.1593,245.169,18331.0
2023-12-20 09:40:00,252.59,252.76,252.26,252.44,12077.0,244.9653,245.1302,244.6453,244.8199,12077.0
2023-12-20 09:50:00,252.54,252.85,252.17,252.85,10290.0,244.9169,245.2175,244.558,245.2175,10290.0
2023-12-20 10:00:00,253.14,253.4,252.85,253.09,7195.0,245.4987,245.7509,245.2175,245.4503,7195.0
2023-12-20 10:10:00,253.09,253.3,253.06,253.09,2092.0,245.4503,245.6539,245.4212,245.4503,2092.0
2023-12-20 10:20:00,253.07,253.23,253.01,253.12,7624.0,245.4309,245.586,245.3727,245.4793,7624.0
2023-12-20 10:30:00,253.2,253.33,252.92,253.33,10901.0,245.5569,245.683,245.2854,245.683,10901.0
2023-12-20 10:40:00,253.32,253.32,253.01,253.14,14137.0,245.6733,245.6733,245.3727,245.4987,14137.0
2023-12-20 10:50:00,253.2,253.31,253.14,253.18,3849.0,245.5569,245.6636,245.4987,245.5375,3849.0
2023-12-20 11:00:00,253.19,253.47,253.18,253.47,5238.0,245.5472,245.8188,245.5375,245.8188,5238.0
2023-12-20 11:10:00,253.48,253.84,253.47,253.76,3564.0,245.8285,246.1776,245.8188,246.1,3564.0
2023-12-20 11:20:00,253.77,253.85,253.71,253.82,2602.0,246.1097,246.1873,246.0515,246.1582,2602.0
2023-12-20 11:30:00,253.75,253.97,253.74,253.82,4148.0,246.0903,246.3037,246.0806,246.1582,4148.0
2023-12-20 11:40:00,253.75,253.84,253.63,253.63,1680.0,246.0903,246.1776,245.974,245.974,1680.0
2023-12-20 11:50:00,253.52,253.71,253.48,253.68,7047.0,245.8673,246.0515,245.8285,246.0224,7047.0
2023-12-20 12:00:00,253.69,253.77,253.62,253.73,5993.0,246.0321,246.1097,245.9643,246.0709,5993.0
2023-12-20 12:10:00,253.75,253.79,253.53,253.56,2454.0,246.0903,246.1291,245.877,245.9061,2454.0
2023-12-20 12:20:00,253.53,253.61,253.53,253.55,2574.0,245.877,245.9546,245.877,245.8964,2574.0
2023-12-20 12:30:00,253.58,253.64,253.46,253.49,7659.0,245.9255,245.9837,245.8091,245.8382,7659.0
2023-12-20 12:40:00,253.51,253.58,253.43,253.56,5452.0,245.8576,245.9255,245.78,245.9061,5452.0
2023-12-20 12:50:00,253.59,253.76,253.56,253.66,5117.0,245.9352,246.1,245.9061,246.003,5117.0
2023-12-20 13:00:00,253.68,253.68,253.27,253.27,6523.0,246.0224,246.0224,245.6248,245.6248,6523.0
2023-12-20 13:10:00,253.27,253.33,253.13,253.2,8593.0,245.6248,245.683,245.489,245.5569,8593.0
2023-12-20 13:20:00,253.22,253.28,252.85,252.9,20644.0,245.5763,245.6345,245.2175,245.266,20644.0
2023-12-20 13:30:00,252.95,253.09,252.74,252.9,18681.0,245.3145,245.4503,245.1108,245.266,18681.0
2023-12-20 13:40:00,252.9,252.96,252.71,252.96,6517.0,245.266,245.3242,245.0817,245.3242,6517.0
2023-12-20 13:50:00,252.94,253.21,252.91,253.08,3073.0,245.3048,245.5666,245.2757,245.4406,3073.0
2023-12-20 14:00:00,253.03,253.38,252.97,253.38,5742.0,245.3921,245.7315,245.3339,245.7315,5742.0
2023-12-20 14:10:00,253.37,253.37,253.17,253.3,6455.0,245.7218,245.7218,245.5278,245.6539,6455.0
2023-12-20 14:20:00,253.32,253.44,253.28,253.4,5723.0,245.6733,245.7897,245.6345,245.7509,5723.0
2023-12-20 14:30:00,253.44,253.46,252.96,252.96,9799.0,245.7897,245.8091,245.3242,245.3242,9799.0
2023-12-20 14:40:00,252.93,253.04,252.82,252.87,5880.0,245.2951,245.4018,245.1884,245.2369,5880.0
2023-12-20 14:50:00,252.77,252.77,251.41,251.48,15191.0,245.1399,245.1399,243.821,243.8889,15191.0
2023-12-20 15:00:00,251.44,251.44,251.0,251.08,17171.0,243.8501,243.8501,243.4233,243.5009,17171.0
2023-12-20 15:10:00,251.11,251.45,251.05,251.32,23437.0,243.53,243.8598,243.4718,243.7337,23437.0
2023-12-20 15:20:00,251.24,251.28,250.86,250.94,12904.0,243.6561,243.6949,243.2876,243.3652,12904.0
2023-12-20 15:30:00,250.97,251.11,250.65,250.7,18354.0,243.3942,243.53,243.0839,243.1324,18354.0
2023-12-20 15:40:00,250.7,250.88,250.57,250.81,41029.0,243.1324,243.307,243.0063,243.2391,41029.0
2023-12-20 15:50:00,250.81,250.88,249.4,249.54,115470.0,243.2391,243.307,241.8716,242.0074,115470.0
2023-12-21 09:30:00,251.0,252.16,250.0,252.16,17218.0,243.4233,244.5483,242.4535,244.5483,17218.0
2023-12-21 09:40:00,251.98,252.13,251.51,252.0,3919.0,244.3738,244.5192,243.9179,244.3932,3919.0
2023-12-21 09:50:00,251.94,252.39,251.94,252.2,6347.0,244.335,244.7714,244.335,244.5871,6347.0
2023-12-21 10:00:00,252.22,252.59,252.13,252.34,16902.0,244.6065,244.9653,244.5192,244.7229,16902.0
2023-12-21 10:10:00,252.19,252.7,252.18,252.48,9006.0,244.5774,245.072,244.5677,244.8587,9006.0
2023-12-21 10:20:00,252.6,252.97,252.25,252.55,8721.0,244.975,245.3339,244.6356,244.9266,8721.0
2023-12-21 10:30:00,252.59,252.81,252.53,252.68,3447.0,244.9653,245.1787,244.9072,245.0526,3447.0
2023-12-21 10:40:00,252.64,252.76,252.5,252.5,3349.0,245.0138,245.1302,244.8781,244.8781,3349.0
2023-12-21 10:50:00,252.51,252.74,252.42,252.62,5000.0,244.8878,245.1108,244.8005,244.9944,5000.0
2023-12-21 11:00:00,252.67,252.67,252.12,252.24,4658.0,245.0429,245.0429,244.5095,244.6259,4658.0
2023-12-21 11:10:00,252.29,252.39,252.11,252.3,1987.0,244.6744,244.7714,244.4998,244.6841,1987.0
2023-12-21 11:20:00,252.37,252.77,252.37,252.75,2664.0,244.752,245.1399,244.752,245.1205,2664.0
2023-12-21 11:30:00,252.7,252.78,252.38,252.47,6402.0,245.072,245.1496,244.7617,244.849,6402.0
2023-12-21 11:40:00,252.33,252.39,252.18,252.27,1060.0,244.7132,244.7714,244.5677,244.655,1060.0
2023-12-21 11:50:00,252.17,252.21,252.06,252.07,2257.0,244.558,244.5968,244.4513,244.461,2257.0
2023-12-21 12:00:00,251.94,251.94,251.51,251.56,2245.0,244.335,244.335,243.9179,243.9664,2245.0
2023-12-21 12:10:00,251.66,251.81,251.5,251.64,6651.0,244.0634,244.2089,243.9082,244.044,6651.0
2023-12-21 12:20:00,251.46,251.57,251.38,251.38,1526.0,243.8695,243.9761,243.7919,243.7919,1526.0
2023-12-21 12:30:00,251.46,251.64,251.39,251.39,4170.0,243.8695,244.044,243.8016,243.8016,4170.0
2023-12-21 12:40:00,251.42,251.82,251.37,251.74,4644.0,243.8307,244.2186,243.7822,244.141,4644.0
2023-12-21 12:50:00,251.72,251.73,251.45,251.57,5343.0,244.1216,244.1313,243.8598,243.9761,5343.0
2023-12-21 13:00:00,251.57,251.79,251.54,251.76,4188.0,243.9761,244.1895,243.947,244.1604,4188.0
2023-12-21 13:10:00,251.76,252.08,251.23,251.3,9380.0,244.1604,244.4707,243.6464,243.7143,9380.0
2023-12-21 13:20:00,251.25,251.59,251.16,251.57,10839.0,243.6658,243.9955,243.5785,243.9761,10839.0
2023-12-21 13:30:00,251.69,251.79,251.48,251.72,5191.0,244.0925,244.1895,243.8889,244.1216,5191.0
2023-12-21 13:40:00,251.7,252.18,251.69,252.13,8632.0,244.1022,244.5677,244.0925,244.5192,8632.0
2023-12-21 13:50:00,252.16,252.54,252.14,252.54,7349.0,244.5483,244.9169,244.5289,244.9169,7349.0
2023-12-21 14:00:00,252.55,252.65,252.36,252.44,5400.0,244.9266,245.0235,244.7423,244.8199,5400.0
2023-12-21 14:10:00,252.43,252.56,252.21,252.51,6546.0,244.8102,244.9363,244.5968,244.8878,6546.0
2023-12-21 14:20:00,252.5,252.52,252.34,252.52,5278.0,244.8781,244.8975,244.7229,244.8975,5278.0
2023-12-21 14:30:00,252.44,252.5,252.33,252.4,6679.0,244.8199,244.8781,244.7132,244.7811,6679.0
2023-12-21 14:40:00,252.4,252.44,252.25,252.28,6287.0,244.7811,244.8199,244.6356,244.6647,6287.0
2023-12-21 14:50:00,252.25,252.26,251.82,252.05,5418.0,244.6356,244.6453,244.2186,244.4416,5418.0
2023-12-21 15:00:00,252.05,252.18,251.82,251.84,6241.0,244.4416,244.5677,244.2186,244.238,6241.0
2023-12-21 15:10:00,251.88,252.01,251.8,251.95,3873.0,244.2768,244.4029,244.1992,244.3447,3873.0
2023-12-21 15:20:00,251.95,252.33,251.92,252.3,8844.0,244.3447,244.7132,244.3156,244.6841,8844.0
2023-12-21 15:30:00,252.34,252.54,252.16,252.44,15351.0,244.7229,244.9169,244.5483,244.8199,15351.0
2023-12-21 15:40:00,252.46,252.62,252.3,252.31,18605.0,244.8393,244.9944,244.6841,244.6938,18605.0
2023-12-21 15:50:00,252.41,252.55,252.19,252.53,71085.0,244.7908,244.9266,244.5774,244.9072,71085.0
2023-12-22 09:30:00,253.37,254.2,252.56,253.91,13699.0,245.7218,246.5267,244.9363,246.2455,13699.0
2023-12-22 09:40:00,254.21,254.54,253.83,254.44,7094.0,246.5364,246.8565,246.1679,246.7595,7094.0
2023-12-22 09:50:00,254.24,254.58,254.02,254.58,4034.0,246.5655,246.8953,246.3522,246.8953,4034.0
2023-12-22 10:00:00,254.46,254.69,254.15,254.57,4721.0,246.7789,247.002,246.4783,246.8856,4721.0
2023-12-22 10:10:00,254.63,254.69,254.31,254.54,4639.0,246.9438,247.002,246.6334,246.8565,4639.0
2023-12-22 10:20:00,254.71,255.13,254.71,255.13,5942.0,247.0214,247.4287,247.0214,247.4287,5942.0
2023-12-22 10:30:00,255.18,255.26,254.7,254.7,3511.0,247.4772,247.5547,247.0117,247.0117,3511.0
2023-12-22 10:40:00,254.72,255.06,254.69,255.06,6355.0,247.031,247.3608,247.002,247.3608,6355.0
2023-12-22 10:50:00,255.05,255.05,254.48,254.5,6562.0,247.3511,247.3511,246.7983,246.8177,6562.0
2023-12-22 11:00:00,254.49,254.67,254.37,254.58,2737.0,246.808,246.9826,246.6916,246.8953,2737.0
2023-12-22 11:10:00,254.69,254.83,254.54,254.83,1967.0,247.002,247.1377,246.8565,247.1377,1967.0
2023-12-22 11:20:00,254.93,254.93,254.61,254.65,2332.0,247.2347,247.2347,246.9244,246.9632,2332.0
2023-12-22 11:30:00,254.69,254.79,254.59,254.69,3346.0,247.002,247.0989,246.905,247.002,3346.0
2023-12-22 11:40:00,254.62,254.77,254.52,254.53,3507.0,246.9341,247.0795,246.8371,246.8468,3507.0
2023-12-22 11:50:00,254.6,254.86,254.59,254.79,1332.0,246.9147,247.1668,246.905,247.0989,1332.0
2023-12-22 12:00:00,254.75,254.85,254.66,254.72,2027.0,247.0601,247.1571,246.9729,247.031,2027.0
2023-12-22 12:10:00,254.58,254.63,254.4,254.45,5093.0,246.8953,246.9438,246.7207,246.7692,5093.0
2023-12-22 12:20:00,254.46,254.5,254.26,254.41,5861.0,246.7789,246.8177,246.5849,246.7304,5861.0
2023-12-22 12:30:00,254.51,254.51,254.38,254.38,1660.0,246.8274,246.8274,246.7013,246.7013,1660.0
2023-12-22 12:40:00,254.47,254.47,254.3,254.33,3396.0,246.7886,246.7886,246.6237,246.6528,3396.0
2023-12-22 12:50:00,254.27,254.45,254.27,254.43,2619.0,246.5946,246.7692,246.5946,246.7498,2619.0
2023-12-22 13:00:00,254.41,254.42,254.34,254.38,2348.0,246.7304,246.7401,246.6625,246.7013,2348.0
2023-12-22 13:10:00,254.39,254.45,254.35,254.39,2590.0,246.711,246.7692,246.6722,246.711,2590.0
2023-12-22 13:20:00,254.4,254.51,254.33,254.51,4344.0,246.7207,246.8274,246.6528,246.8274,4344.0
2023-12-22 13:30:00,254.49,254.65,254.48,254.53,3001.0,246.808,246.9632,246.7983,246.8468,3001.0
2023-12-22 13:40:00,254.49,254.53,254.37,254.5,2110.0,246.808,246.8468,246.6916,246.8177,2110.0
2023-12-22 13:50:00,254.66,254.7,254.45,254.7,4113.0,246.9729,247.0117,246.7692,247.0117,4113.0
2023-12-22 14:00:00,254.62,254.76,254.37,254.37,3843.0,246.9341,247.0698,246.6916,246.6916,3843.0
2023-12-22 14:10:00,254.38,254.46,254.18,254.24,3919.0,246.7013,246.7789,246.5074,246.5655,3919.0
2023-12-22 14:20:00,254.21,254.28,253.75,253.86,2908.0,246.5364,246.6043,246.0903,246.197,2908.0
2023-12-22 14:30:00,253.77,254.07,253.59,254.07,3761.0,246.1097,246.4007,245.9352,246.4007,3761.0
2023-12-22 14:40:00,254.11,254.6,254.1,254.59,8069.0,246.4395,246.9147,246.4298,246.905,8069.0
2023-12-22 14:50:00,254.63,254.77,254.56,254.73,3429.0,246.9438,247.0795,246.8759,247.0407,3429.0
2023-12-22 15:00:00,254.82,254.98,254.71,254.72,8121.0,247.128,247.2832,247.0214,247.031,8121.0
2023-12-22 15:10:00,254.72,254.9,254.63,254.7,5631.0,247.031,247.2056,246.9438,247.0117,5631.0
2023-12-22 15:20:00,254.78,254.95,254.59,254.91,6605.0,247.0892,247.2541,246.905,247.2153,6605.0
2023-12-22 15:30:00,254.91,254.91,254.44,254.45,8300.0,247.2153,247.2153,246.7595,246.7692,8300.0
2023-12-22 15:40:00,254.43,254.47,253.84,253.92,7916.0,246.7498,246.7886,246.1776,246.2552,7916.0
2023-12-22 15:50:00,254.01,254.27,253.69,254.13,59721.0,246.3425,246.5946,246.0321,246.4589,59721.0
2023-12-26 09:30:00,254.04,254.78,254.0,254.72,9687.0,246.3716,247.0892,246.3328,247.031,9687.0
2023-12-26 09:40:00,254.36,254.36,253.85,254.3,2574.0,246.6819,246.6819,246.1873,246.6237,2574.0
2023-12-26 09:50:00,254.1,254.17,254.0,254.17,2187.0,246.4298,246.4977,246.3328,246.4977,2187.0
2023-12-26 10:00:00,254.18,254.54,253.93,254.3,10355.0,246.5074,246.8565,246.2649,246.6237,10355.0
2023-12-26 10:10:00,254.49,254.74,254.18,254.62,3653.0,246.808,247.0504,246.5074,246.9341,3653.0
2023-12-26 10:20:00,254.7,254.74,254.51,254.51,3040.0,247.0117,247.0504,246.8274,246.8274,3040.0
2023-12-26 10:30:00,254.57,254.78,254.56,254.73,4264.0,246.8856,247.0892,246.8759,247.0407,4264.0
2023-12-26 10:40:00,254.78,255.08,254.71,255.02,5693.0,247.0892,247.3802,247.0214,247.322,5693.0
2023-12-26 10:50:00,255.01,255.34,254.77,255.21,1849.0,247.3123,247.6323,247.0795,247.5063,1849.0
2023-12-26 11:00:00,255.21,255.22,254.88,255.02,3192.0,247.5063,247.516,247.1862,247.322,3192.0
2023-12-26 11:10:00,255.0,255.37,255.0,255.2,15839.0,247.3026,247.6614,247.3026,247.4966,15839.0
2023-12-26 11:20:00,255.2,255.39,255.2,255.32,7009.0,247.4966,247.6808,247.4966,247.6129,7009.0
2023-12-26 11:30:00,255.3,255.5,255.25,255.47,9643.0,247.5935,247.7875,247.5451,247.7584,9643.0
2023-12-26 11:40:00,255.48,255.58,255.38,255.43,7106.0,247.7681,247.8651,247.6711,247.7196,7106.0
2023-12-26 11:50:00,255.44,255.48,255.28,255.48,4368.0,247.7293,247.7681,247.5741,247.7681,4368.0
2023-12-26 12:00:00,255.47,255.69,255.47,255.69,3173.0,247.7584,247.9718,247.7584,247.9718,3173.0
2023-12-26 12:10:00,255.63,255.7,255.57,255.7,3627.0,247.9136,247.9815,247.8554,247.9815,3627.0
2023-12-26 12:20:00,255.71,255.87,255.71,255.78,3004.0,247.9912,248.1463,247.9912,248.0591,3004.0
2023-12-26 12:30:00,255.75,255.77,255.7,255.77,1908.0,248.03,248.0494,247.9815,248.0494,1908.0
2023-12-26 12:40:00,255.79,256.05,255.79,256.03,9493.0,248.0688,248.3209,248.0688,248.3015,9493.0
2023-12-26 12:50:00,256.0,256.1,255.96,256.03,4537.0,248.2724,248.3694,248.2336,248.3015,4537.0
2023-12-26 13:00:00,256.04,256.27,256.04,256.26,6486.0,248.3112,248.5343,248.3112,248.5246,6486.0
2023-12-26 13:10:00,256.28,256.29,256.02,256.08,3570.0,248.544,248.5537,248.2918,248.35,3570.0
2023-12-26 13:20:00,256.13,256.43,255.96,255.96,7238.0,248.3985,248.6894,248.2336,248.2336,7238.0
2023-12-26 13:30:00,256.0,256.09,255.85,256.05,11370.0,248.2724,248.3597,248.1269,248.3209,11370.0
2023-12-26 13:40:00,256.09,256.29,255.99,256.26,3349.0,248.3597,248.5537,248.2627,248.5246,3349.0
2023-12-26 13:50:00,256.22,256.26,255.91,255.91,4291.0,248.4858,248.5246,248.1851,248.1851,4291.0
2023-12-26 14:00:00,255.95,256.14,255.85,256.12,5270.0,248.2239,248.4082,248.1269,248.3888,5270.0
2023-12-26 14:10:00,256.19,256.2,256.08,256.13,3350.0,248.4567,248.4664,248.35,248.3985,3350.0
2023-12-26 14:20:00,256.19,256.25,256.05,256.12,4022.0,248.4567,248.5149,248.3209,248.3888,4022.0
2023-12-26 14:30:00,256.17,256.25,256.12,256.2,4018.0,248.4373,248.5149,248.3888,248.4664,4018.0
2023-12-26 14:40:00,256.21,256.43,256.2,256.43,4263.0,248.4761,248.6894,248.4664,248.6894,4263.0
2023-12-26 14:50:00,256.42,256.48,256.27,256.44,8906.0,248.6797,248.7379,248.5343,248.6991,8906.0
2023-12-26 15:00:00,256.38,256.48,256.36,256.39,6849.0,248.6409,248.7379,248.6215,248.6506,6849.0
2023-12-26 15:10:00,256.4,256.42,256.27,256.33,3512.0,248.6603,248.6797,248.5343,248.5925,3512.0
2023-12-26 15:20:00,256.34,256.81,256.32,256.61,6207.0,248.6021,249.058,248.5828,248.864,6207.0
2023-12-26 15:30:00,256.59,256.78,256.59,256.65,11384.0,248.8446,249.0289,248.8446,248.9028,11384.0
2023-12-26 15:40:00,256.63,256.64,256.23,256.23,34999.0,248.8834,248.8931,248.4955,248.4955,34999.0
2023-12-26 15:50:00,256.11,256.37,256.03,256.21,40882.0,248.3791,248.6312,248.3015,248.4761,40882.0
2023-12-27 09:30:00,255.38,256.67,255.08,256.46,17265.0,247.6711,248.9222,247.3802,248.7185,17265.0
2023-12-27 09:40:00,255.93,256.53,255.76,256.45,5481.0,248.2045,248.7864,248.0397,248.7088,5481.0
2023-12-27 09:50:00,256.54,256.98,256.53,256.85,5635.0,248.7961,249.2228,248.7864,249.0968,5635.0
2023-12-27 10:00:00,256.97,257.2,256.72,256.84,9832.0,249.2131,249.4362,248.9707,249.0871,9832.0
2023-12-27 10:10:00,256.88,257.24,256.78,257.02,10027.0,249.1258,249.475,249.0289,249.2616,10027.0
2023-12-27 10:20:00,256.86,257.2,256.71,257.05,7078.0,249.1065,249.4362,248.961,249.2907,7078.0
2023-12-27 10:30:00,257.04,257.1,256.86,256.98,9090.0,249.281,249.3392,249.1065,249.2228,9090.0
2023-12-27 10:40:00,257.03,257.03,256.88,256.98,3813.0,249.2713,249.2713,249.1258,249.2228,3813.0
2023-12-27 10:50:00,256.86,257.21,256.86,257.05,20049.0,249.1065,249.4459,249.1065,249.2907,20049.0
2023-12-27 11:00:00,257.17,257.17,256.75,257.02,7258.0,249.4071,249.4071,248.9998,249.2616,7258.0
2023-12-27 11:10:00,256.93,257.11,256.78,256.81,5257.0,249.1743,249.3489,249.0289,249.058,5257.0
2023-12-27 11:20:00,256.86,256.92,256.62,256.68,5987.0,249.1065,249.1646,248.8737,248.9319,5987.0
2023-12-27 11:30:00,256.68,257.13,256.68,257.04,4782.0,248.9319,249.3683,248.9319,249.281,4782.0
2023-12-27 11:40:00,257.08,257.43,257.07,257.4,3640.0,249.3198,249.6592,249.3101,249.6302,3640.0
2023-12-27 11:50:00,257.28,257.46,257.26,257.26,7998.0,249.5138,249.6883,249.4944,249.4944,7998.0
2023-12-27 12:00:00,257.21,257.21,257.0,257.0,1947.0,249.4459,249.4459,249.2422,249.2422,1947.0
2023-12-27 12:10:00,257.01,257.17,256.97,257.07,4706.0,249.2519,249.4071,249.2131,249.3101,4706.0
2023-12-27 12:20:00,257.16,257.18,257.02,257.02,4121.0,249.3974,249.4168,249.2616,249.2616,4121.0
2023-12-27 12:30:00,257.12,257.12,256.94,257.03,3761.0,249.3586,249.3586,249.184,249.2713,3761.0
2023-12-27 12:40:00,256.94,257.03,256.59,256.94,8947.0,249.184,249.2713,248.8446,249.184,8947.0
2023-12-27 12:50:00,256.93,257.0,256.92,256.96,2064.0,249.1743,249.2422,249.1646,249.2034,2064.0
2023-12-27 13:00:00,257.02,257.43,257.02,257.41,3267.0,249.2616,249.6592,249.2616,249.6398,3267.0
2023-12-27 13:10:00,257.44,257.73,257.36,257.37,8235.0,249.6689,249.9502,249.5914,249.6011,8235.0
2023-12-27 13:20:00,257.4,257.48,257.31,257.35,3377.0,249.6302,249.7077,249.5429,249.5817,3377.0
2023-12-27 13:30:00,257.34,257.39,257.03,257.3,4945.0,249.572,249.6205,249.2713,249.5332,4945.0
2023-12-27 13:40:00,257.27,257.35,257.12,257.31,9923.0,249.5041,249.5817,249.3586,249.5429,9923.0
2023-12-27 13:50:00,257.22,257.25,257.0,257.0,10352.0,249.4556,249.4847,249.2422,249.2422,10352.0
2023-12-27 14:00:00,257.08,257.14,256.74,256.91,10722.0,249.3198,249.378,248.9901,249.1549,10722.0
2023-12-27 14:10:00,256.82,256.9,256.71,256.85,4302.0,249.0677,249.1452,248.961,249.0968,4302.0
2023-12-27 14:20:00,256.89,257.29,256.89,257.18,5125.0,249.1355,249.5235,249.1355,249.4168,5125.0
2023-12-27 14:30:00,257.19,257.19,256.92,257.01,4014.0,249.4265,249.4265,249.1646,249.2519,4014.0
2023-12-27 14:40:00,257.03,257.14,256.99,257.11,2729.0,249.2713,249.378,249.2325,249.3489,2729.0
2023-12-27 14:50:00,257.11,257.23,257.06,257.23,4982.0,249.3489,249.4653,249.3004,249.4653,4982.0
2023-12-27 15:00:00,257.23,257.27,257.15,257.27,5986.0,249.4653,249.5041,249.3877,249.5041,5986.0
2023-12-27 15:10:00,257.25,257.36,256.88,256.88,6186.0,249.4847,249.5914,249.1258,249.1258,6186.0
2023-12-27 15:20:00,256.82,256.99,256.73,256.89,4610.0,249.0677,249.2325,248.9804,249.1355,4610.0
2023-12-27 15:30:00,256.85,257.16,256.77,256.95,8221.0,249.0968,249.3974,249.0192,249.1937,8221.0
2023-12-27 15:40:00,256.92,256.92,256.46,256.55,12185.0,249.1646,249.1646,248.7185,248.8058,12185.0
2023-12-27 15:50:00,256.48,257.46,256.46,257.44,76669.0,248.7379,249.6883,248.7185,249.6689,76669.0
2023-12-28 09:30:00,257.97,258.48,257.46,258.43,31522.0,250.1829,250.6776,249.6883,250.6291,31522.0
2023-12-28 09:40:00,258.3,258.45,257.74,258.3,5493.0,250.503,250.6485,249.9599,250.503,5493.0
2023-12-28 09:50:00,258.46,258.79,258.19,258.2,6957.0,250.6582,250.9782,250.3963,250.406,6957.0
2023-12-28 10:00:00,258.12,258.25,257.96,258.11,6428.0,250.3284,250.4545,250.1732,250.3187,6428.0
2023-12-28 10:10:00,258.15,258.35,258.12,258.29,5540.0,250.3575,250.5515,250.3284,250.4933,5540.0
2023-12-28 10:20:00,258.23,258.26,258.06,258.16,5212.0,250.4351,250.4642,250.2702,250.3672,5212.0
2023-12-28 10:30:00,258.2,258.28,258.15,258.19,6381.0,250.406,250.4836,250.3575,250.3963,6381.0
2023-12-28 10:40:00,258.18,258.21,258.04,258.04,4440.0,250.3866,250.4157,250.2508,250.2508,4440.0
2023-12-28 10:50:00,258.14,258.25,257.88,257.89,4214.0,250.3478,250.4545,250.0957,250.1054,4214.0
2023-12-28 11:00:00,257.89,258.24,257.89,258.13,3718.0,250.1054,250.4448,250.1054,250.3381,3718.0
2023-12-28 11:10:00,258.08,258.14,257.88,257.93,3074.0,250.2896,250.3478,250.0957,250.1442,3074.0
2023-12-28 11:20:00,257.89,258.13,257.86,258.04,5791.0,250.1054,250.3381,250.0763,250.2508,5791.0
2023-12-28 11:30:00,258.04,258.11,257.87,257.9,2985.0,250.2508,250.3187,250.086,250.1151,2985.0
2023-12-28 11:40:00,257.9,258.05,257.82,257.9,2620.0,250.1151,250.2605,250.0375,250.1151,2620.0
2023-12-28 11:50:00,258.07,258.13,257.94,257.94,3075.0,250.2799,250.3381,250.1539,250.1539,3075.0
2023-12-28 12:00:00,257.9,257.96,257.78,257.88,4058.0,250.1151,250.1732,249.9987,250.0957,4058.0
2023-12-28 12:10:00,257.93,257.97,257.77,257.86,4580.0,250.1442,250.1829,249.989,250.0763,4580.0
2023-12-28 12:20:00,257.82,257.93,257.82,257.85,2466.0,250.0375,250.1442,250.0375,250.0666,2466.0
2023-12-28 12:30:00,257.85,257.96,257.85,257.9,3698.0,250.0666,250.1732,250.0666,250.1151,3698.0
2023-12-28 12:40:00,257.92,258.07,257.88,258.0,2015.0,250.1345,250.2799,250.0957,250.212,2015.0
2023-12-28 12:50:00,258.04,258.3,258.03,258.05,2419.0,250.2508,250.503,250.2411,250.2605,2419.0
2023-12-28 13:00:00,258.14,258.14,257.81,258.06,5009.0,250.3478,250.3478,250.0278,250.2702,5009.0
2023-12-28 13:10:00,258.0,258.17,257.91,258.17,2153.0,250.212,250.3769,250.1248,250.3769,2153.0
2023-12-28 13:20:00,258.12,258.19,257.97,257.98,2470.0,250.3284,250.3963,250.1829,250.1926,2470.0
2023-12-28 13:30:00,257.89,258.1,257.89,258.08,4276.0,250.1054,250.309,250.1054,250.2896,4276.0
2023-12-28 13:40:00,258.02,258.23,258.01,258.23,1847.0,250.2314,250.4351,250.2217,250.4351,1847.0
2023-12-28 13:50:00,258.3,258.37,258.14,258.18,3995.0,250.503,250.5709,250.3478,250.3866,3995.0
2023-12-28 14:00:00,258.25,258.29,258.19,258.23,4060.0,250.4545,250.4933,250.3963,250.4351,4060.0
2023-12-28 14:10:00,258.31,258.52,258.27,258.4,2858.0,250.5127,250.7163,250.4739,250.6,2858.0
2023-12-28 14:20:00,258.37,258.48,258.37,258.48,2070.0,250.5709,250.6776,250.5709,250.6776,2070.0
2023-12-28 14:30:00,258.51,258.59,258.41,258.48,3628.0,250.7066,250.7842,250.6097,250.6776,3628.0
2023-12-28 14:40:00,258.46,258.61,258.44,258.61,4362.0,250.6582,250.8036,250.6388,250.8036,4362.0
2023-12-28 14:50:00,258.6,258.61,258.47,258.54,3907.0,250.7939,250.8036,250.6679,250.7357,3907.0
2023-12-28 15:00:00,258.54,258.56,258.39,258.49,4916.0,250.7357,250.7551,250.5903,250.6872,4916.0
2023-12-28 15:10:00,258.49,258.68,258.47,258.66,7614.0,250.6872,250.8715,250.6679,250.8521,7614.0
2023-12-28 15:20:00,258.69,258.69,258.52,258.55,5964.0,250.8812,250.8812,250.7163,250.7454,5964.0
2023-12-28 15:30:00,258.53,258.54,258.33,258.38,6605.0,250.726,250.7357,250.5321,250.5806,6605.0
2023-12-28 15:40:00,258.37,258.38,258.14,258.21,12407.0,250.5709,250.5806,250.3478,250.4157,12407.0
2023-12-28 15:50:00,258.24,258.36,257.95,258.19,47106.0,250.4448,250.5612,250.1635,250.3963,47106.0
2023-12-29 09:30:00,258.52,258.82,258.13,258.3,16546.0,250.7163,251.0073,250.3381,250.503,16546.0
2023-12-29 09:40:00,258.47,258.56,257.85,258.02,24921.0,250.6679,250.7551,250.0666,250.2314,24921.0
2023-12-29 09:50:00,258.2,258.38,258.03,258.37,3501.0,250.406,250.5806,250.2411,250.5709,3501.0
2023-12-29 10:00:00,258.44,258.84,258.44,258.71,10893.0,250.6388,251.0267,250.6388,250.9006,10893.0
2023-12-29 10:10:00,258.56,258.62,258.32,258.57,12717.0,250.7551,250.8133,250.5224,250.7648,12717.0
2023-12-29 10:20:00,258.63,258.7,258.48,258.6,6985.0,250.823,250.8909,250.6776,250.7939,6985.0
2023-12-29 10:30:00,258.65,258.76,258.45,258.72,6734.0,250.8424,250.9491,250.6485,250.9103,6734.0
2023-12-29 10:40:00,258.74,259.22,258.54,258.82,28808.0,250.9297,251.3952,250.7357,251.0073,28808.0
2023-12-29 10:50:00,258.83,258.9,258.6,258.72,5624.0,251.017,251.0849,250.7939,250.9103,5624.0
2023-12-29 11:00:00,258.7,259.15,258.68,259.03,6057.0,250.8909,251.3273,250.8715,251.2109,6057.0
2023-12-29 11:10:00,259.05,259.1,258.8,258.98,4762.0,251.2303,251.2788,250.9879,251.1625,4762.0
2023-12-29 11:20:00,258.94,259.31,258.91,259.1,4159.0,251.1237,251.4825,251.0946,251.2788,4159.0
2023-12-29 11:30:00,259.18,259.18,258.9,259.06,2800.0,251.3564,251.3564,251.0849,251.24,2800.0
2023-12-29 11:40:00,259.19,259.19,258.99,259.04,5202.0,251.3661,251.3661,251.1722,251.2206,5202.0
2023-12-29 11:50:00,258.9,258.9,258.56,258.66,3136.0,251.0849,251.0849,250.7551,250.8521,3136.0
2023-12-29 12:00:00,258.68,258.74,258.39,258.48,6902.0,250.8715,250.9297,250.5903,250.6776,6902.0
2023-12-29 12:10:00,258.52,258.76,258.28,258.73,4160.0,250.7163,250.9491,250.4836,250.92,4160.0
2023-12-29 12:20:00,258.75,258.99,258.55,258.61,8706.0,250.9394,251.1722,250.7454,250.8036,8706.0
2023-12-29 12:30:00,258.58,258.82,258.58,258.78,3995.0,250.7745,251.0073,250.7745,250.9685,3995.0
2023-12-29 12:40:00,258.82,258.93,258.67,258.75,4087.0,251.0073,251.114,250.8618,250.9394,4087.0
2023-12-29 12:50:00,258.69,259.05,258.68,258.98,2898.0,250.8812,251.2303,250.8715,251.1625,2898.0
2023-12-29 13:00:00,259.03,259.1,258.97,259.03,3019.0,251.2109,251.2788,251.1528,251.2109,3019.0
2023-12-29 13:10:00,259.03,259.07,258.88,258.92,3869.0,251.2109,251.2497,251.0655,251.1043,3869.0
2023-12-29 13:20:00,258.95,259.19,258.91,259.07,6882.0,251.1334,251.3661,251.0946,251.2497,6882.0
2023-12-29 13:30:00,259.06,259.36,259.06,259.36,5568.0,251.24,251.531,251.24,251.531,5568.0
2023-12-29 13:40:00,259.3,259.32,259.16,259.32,6563.0,251.4728,251.4922,251.337,251.4922,6563.0
2023-12-29 13:50:00,259.29,259.33,259.03,259.1,6193.0,251.4631,251.5019,251.2109,251.2788,6193.0
2023-12-29 14:00:00,259.09,259.36,259.09,259.27,3887.0,251.2691,251.531,251.2691,251.4437,3887.0
2023-12-29 14:10:00,259.18,259.4,259.12,259.4,4149.0,251.3564,251.5698,251.2982,251.5698,4149.0
2023-12-29 14:20:00,259.37,259.5,259.36,259.5,3195.0,251.5407,251.6668,251.531,251.6668,3195.0
2023-12-29 14:30:00,259.5,259.68,259.5,259.54,3523.0,251.6668,251.8413,251.6668,251.7056,3523.0
2023-12-29 14:40:00,259.53,259.56,259.32,259.56,7771.0,251.6959,251.7249,251.4922,251.7249,7771.0
2023-12-29 14:50:00,259.54,259.62,259.49,259.55,4063.0,251.7056,251.7831,251.6571,251.7153,4063.0
2023-12-29 15:00:00,259.53,259.81,259.5,259.66,8122.0,251.6959,251.9674,251.6668,251.8219,8122.0
2023-12-29 15:10:00,259.66,259.69,259.47,259.53,13978.0,251.8219,251.851,251.6377,251.6959,13978.0
2023-12-29 15:20:00,259.48,259.67,259.43,259.65,13428.0,251.6474,251.8316,251.5989,251.8122,13428.0
2023-12-29 15:30:00,259.61,259.68,259.43,259.66,14500.0,251.7734,251.8413,251.5989,251.8219,14500.0
2023-12-29 15:40:00,259.71,259.88,259.6,259.62,15617.0,251.8704,252.0353,251.7637,251.7831,15617.0
2023-12-29 15:50:00,259.6,259.86,259.21,259.64,64784.0,251.7637,252.0159,251.3855,251.8025,64784.0
2024-01-02 09:30:00,259.67,260.88,259.5,259.62,60258.0,251.8316,253.0051,251.6668,251.7831,60258.0
2024-01-02 09:40:00,259.74,260.84,259.67,260.18,19348.0,251.8995,252.9663,251.8316,252.3262,19348.0
2024-01-02 09:50:00,260.36,260.95,259.96,260.71,6838.0,252.5008,253.073,252.1129,252.8402,6838.0
2024-01-02 10:00:00,260.62,261.14,260.3,260.87,10376.0,252.753,253.2573,252.4426,252.9954,10376.0
2024-01-02 10:10:00,260.79,261.08,260.56,260.62,6755.0,252.9178,253.1991,252.6948,252.753,6755.0
2024-01-02 10:20:00,260.62,260.71,260.19,260.33,7250.0,252.753,252.8402,252.3359,252.4717,7250.0
2024-01-02 10:30:00,260.28,260.37,259.96,260.06,18000.0,252.4232,252.5105,252.1129,252.2099,18000.0
2024-01-02 10:40:00,260.07,260.5,260.02,260.49,8060.0,252.2196,252.6366,252.1711,252.6269,8060.0
2024-01-02 10:50:00,260.5,260.97,260.49,260.63,16106.0,252.6366,253.0924,252.6269,252.7627,16106.0
2024-01-02 11:00:00,260.63,260.72,260.43,260.64,17419.0,252.7627,252.8499,252.5687,252.7723,17419.0
2024-01-02 11:10:00,260.71,260.81,260.38,260.71,18706.0,252.8402,252.9372,252.5202,252.8402,18706.0
2024-01-02 11:20:00,260.72,260.74,260.15,260.27,9309.0,252.8499,252.8693,252.2971,252.4135,9309.0
2024-01-02 11:30:00,260.25,260.27,260.05,260.05,11129.0,252.3941,252.4135,252.2002,252.2002,11129.0
2024-01-02 11:40:00,260.08,260.28,260.08,260.19,4757.0,252.2293,252.4232,252.2293,252.3359,4757.0
2024-01-02 11:50:00,260.12,260.22,260.07,260.16,5565.0,252.268,252.365,252.2196,252.3068,5565.0
2024-01-02 12:00:00,260.08,260.2,259.83,259.94,4991.0,252.2293,252.3456,251.9868,252.0935,4991.0
2024-01-02 12:10:00,260.03,260.28,259.77,259.95,5076.0,252.1808,252.4232,251.9286,252.1032,5076.0
2024-01-02 12:20:00,260.06,260.13,259.9,260.06,4216.0,252.2099,252.2777,252.0547,252.2099,4216.0
2024-01-02 12:30:00,260.18,260.38,260.13,260.37,1949.0,252.3262,252.5202,252.2777,252.5105,1949.0
2024-01-02 12:40:00,260.4,260.46,260.22,260.41,3280.0,252.5396,252.5978,252.365,252.5493,3280.0
2024-01-02 12:50:00,260.31,260.35,260.03,260.03,6983.0,252.4523,252.4911,252.1808,252.1808,6983.0
2024-01-02 13:00:00,259.9,260.13,259.86,260.13,7915.0,252.0547,252.2777,252.0159,252.2777,7915.0
2024-01-02 13:10:00,260.1,260.27,260.01,260.07,3611.0,252.2486,252.4135,252.1614,252.2196,3611.0
2024-01-02 13:20:00,260.14,260.15,259.79,259.92,22513.0,252.2874,252.2971,251.948,252.0741,22513.0
2024-01-02 13:30:00,259.85,259.85,259.48,259.64,10126.0,252.0062,252.0062,251.6474,251.8025,10126.0
2024-01-02 13:40:00,259.63,259.73,259.45,259.45,9319.0,251.7928,251.8898,251.6183,251.6183,9319.0
2024-01-02 13:50:00,259.44,259.57,259.29,259.3,5868.0,251.6086,251.7346,251.4631,251.4728,5868.0
2024-01-02 14:00:00,259.33,259.36,259.12,259.25,6606.0,251.5019,251.531,251.2982,251.4243,6606.0
2024-01-02 14:10:00,259.33,259.33,259.02,259.15,6306.0,251.5019,251.5019,251.2013,251.3273,6306.0
2024-01-02 14:20:00,259.1,259.21,258.73,258.88,6278.0,251.2788,251.3855,250.92,251.0655,6278.0
2024-01-02 14:30:00,258.85,258.96,258.5,258.58,5193.0,251.0364,251.1431,250.6969,250.7745,5193.0
2024-01-02 14:40:00,258.58,258.67,258.4,258.41,14045.0,250.7745,250.8618,250.6,250.6097,14045.0
2024-01-02 14:50:00,258.51,258.51,258.26,258.38,3629.0,250.7066,250.7066,250.4642,250.5806,3629.0
2024-01-02 15:00:00,258.31,258.42,258.12,258.22,8674.0,250.5127,250.6194,250.3284,250.4254,8674.0
2024-01-02 15:10:00,258.28,258.28,257.8,258.03,9074.0,250.4836,250.4836,250.0181,250.2411,9074.0
2024-01-02 15:20:00,257.94,257.99,257.62,257.7,11133.0,250.1539,250.2023,249.8435,249.9211,11133.0
2024-01-02 15:30:00,257.77,257.97,257.62,257.8,12796.0,249.989,250.1829,249.8435,250.0181,12796.0
2024-01-02 15:40:00,257.88,258.2,257.86,258.14,17231.0,250.0957,250.406,250.0763,250.3478,17231.0
2024-01-02 15:50:00,258.2,258.7,258.15,258.61,57324.0,250.406,250.8909,250.3575,250.8036,57324.0
2024-01-03 09:30:00,259.55,259.75,258.33,259.5,24218.0,251.7153,251.9092,250.5321,251.6668,24218.0
2024-01-03 09:40:00,259.42,259.92,259.01,259.27,14666.0,251.5892,252.0741,251.1916,251.4437,14666.0
2024-01-03 09:50:00,259.25,259.72,259.06,259.71,12996.0,251.4243,251.8801,251.24,251.8704,12996.0
2024-01-03 10:00:00,259.74,261.39,259.6,260.8,31578.0,251.8995,253.4997,251.7637,252.9275,31578.0
2024-01-03 10:10:00,260.84,261.23,260.66,261.06,15311.0,252.9663,253.3445,252.7917,253.1797,15311.0
2024-01-03 10:20:00,260.98,261.35,260.67,260.82,18643.0,253.1021,253.4609,252.8014,252.9469,18643.0
2024-01-03 10:30:00,260.8,260.87,260.07,260.23,11172.0,252.9275,252.9954,252.2196,252.3747,11172.0
2024-01-03 10:40:00,260.15,260.15,259.46,259.77,8072.0,252.2971,252.2971,251.628,251.9286,8072.0
2024-01-03 10:50:00,259.75,259.75,258.7,258.71,12512.0,251.9092,251.9092,250.8909,250.9006,12512.0
2024-01-03 11:00:00,258.71,258.8,258.14,258.43,13818.0,250.9006,250.9879,250.3478,250.6291,13818.0
2024-01-03 11:10:00,258.49,258.71,257.63,258.1,15405.0,250.6872,250.9006,249.8532,250.309,15405.0
2024-01-03 11:20:00,258.0,258.2,257.76,258.16,19564.0,250.212,250.406,249.9793,250.3672,19564.0
2024-01-03 11:30:00,258.08,258.25,257.95,258.15,7829.0,250.2896,250.4545,250.1635,250.3575,7829.0
2024-01-03 11:40:00,258.22,258.4,258.15,258.4,7418.0,250.4254,250.6,250.3575,250.6,7418.0
2024-01-03 11:50:00,258.53,258.66,258.16,258.23,8082.0,250.726,250.8521,250.3672,250.4351,8082.0
2024-01-03 12:00:00,258.24,258.34,258.0,258.0,16958.0,250.4448,250.5418,250.212,250.212,16958.0
2024-01-03 12:10:00,258.0,258.11,257.6,257.61,18382.0,250.212,250.3187,249.8241,249.8338,18382.0
2024-01-03 12:20:00,257.66,257.83,257.58,257.79,12881.0,249.8823,250.0472,249.8047,250.0084,12881.0
2024-01-03 12:30:00,257.83,258.04,257.79,258.0,15167.0,250.0472,250.2508,250.0084,250.212,15167.0
2024-01-03 12:40:00,258.0,258.18,257.66,257.82,13399.0,250.212,250.3866,249.8823,250.0375,13399.0
2024-01-03 12:50:00,257.85,257.88,257.34,257.63,30537.0,250.0666,250.0957,249.572,249.8532,30537.0
2024-01-03 13:00:00,257.77,258.15,257.74,258.12,9738.0,249.989,250.3575,249.9599,250.3284,9738.0
2024-01-03 13:10:00,258.14,258.24,257.95,258.02,10706.0,250.3478,250.4448,250.1635,250.2314,10706.0
2024-01-03 13:20:00,258.1,258.17,258.0,258.09,5064.0,250.309,250.3769,250.212,250.2993,5064.0
2024-01-03 13:30:00,258.04,258.26,257.85,258.25,8177.0,250.2508,250.4642,250.0666,250.4545,8177.0
2024-01-03 13:40:00,258.35,258.43,258.01,258.22,4702.0,250.5515,250.6291,250.2217,250.4254,4702.0
2024-01-03 13:50:00,258.22,258.23,257.86,257.96,3403.0,250.4254,250.4351,250.0763,250.1732,3403.0
2024-01-03 14:00:00,257.88,258.2,257.26,257.26,20814.0,250.0957,250.406,249.4944,249.4944,20814.0
2024-01-03 14:10:00,257.19,257.62,257.09,257.31,18960.0,249.4265,249.8435,249.3295,249.5429,18960.0
2024-01-03 14:20:00,257.35,258.22,257.26,258.13,5084.0,249.5817,250.4254,249.4944,250.3381,5084.0
2024-01-03 14:30:00,258.15,258.23,257.96,258.23,5825.0,250.3575,250.4351,250.1732,250.4351,5825.0
2024-01-03 14:40:00,258.21,258.39,258.11,258.13,3862.0,250.4157,250.5903,250.3187,250.3381,3862.0
2024-01-03 14:50:00,258.01,258.12,257.48,257.51,8325.0,250.2217,250.3284,249.7077,249.7368,8325.0
2024-01-03 15:00:00,257.5,257.58,257.31,257.46,9565.0,249.7271,249.8047,249.5429,249.6883,9565.0
2024-01-03 15:10:00,257.55,257.59,257.27,257.3,7519.0,249.7756,249.8144,249.5041,249.5332,7519.0
2024-01-03 15:20:00,257.3,257.37,256.9,257.3,9110.0,249.5332,249.6011,249.1452,249.5332,9110.0
2024-01-03 15:30:00,257.35,257.64,257.29,257.5,15610.0,249.5817,249.8629,249.5235,249.7271,15610.0
2024-01-03 15:40:00,257.43,257.51,257.07,257.17,18693.0,249.6592,249.7368,249.3101,249.4071,18693.0
2024-01-03 15:50:00,257.1,257.19,256.5,256.54,85966.0,249.3392,249.4265,248.7573,248.7961,85966.0
2024-01-04 09:30:00,258.75,258.75,256.99,258.16,48794.0,250.9394,250.9394,249.2325,250.3672,48794.0
2024-01-04 09:40:00,258.26,258.41,257.69,257.8,13549.0,250.4642,250.6097,249.9114,250.0181,13549.0
2024-01-04 09:50:00,257.79,258.11,257.59,257.97,5671.0,250.0084,250.3187,249.8144,250.1829,5671.0
2024-01-04 10:00:00,257.97,258.55,257.87,258.49,23654.0,250.1829,250.7454,250.086,250.6872,23654.0
2024-01-04 10:10:00,258.56,258.88,258.24,258.46,12103.0,250.7551,251.0655,250.4448,250.6582,12103.0
2024-01-04 10:20:00,258.46,258.54,258.0,258.36,11290.0,250.6582,250.7357,250.212,250.5612,11290.0
2024-01-04 10:30:00,258.49,258.81,258.31,258.53,5942.0,250.6872,250.9976,250.5127,250.726,5942.0
2024-01-04 10:40:00,258.43,258.78,258.43,258.63,20797.0,250.6291,250.9685,250.6291,250.823,20797.0
2024-01-04 10:50:00,258.68,258.76,258.5,258.69,7121.0,250.8715,250.9491,250.6969,250.8812,7121.0
2024-01-04 11:00:00,258.68,258.73,258.58,258.59,4528.0,250.8715,250.92,250.7745,250.7842,4528.0
2024-01-04 11:10:00,258.52,258.97,258.52,258.74,7774.0,250.7163,251.1528,250.7163,250.9297,7774.0
2024-01-04 11:20:00,258.74,258.9,258.64,258.64,4544.0,250.9297,251.0849,250.8327,250.8327,4544.0
2024-01-04 11:30:00,258.61,258.86,258.48,258.73,7850.0,250.8036,251.0461,250.6776,250.92,7850.0
2024-01-04 11:40:00,258.81,258.84,258.71,258.72,3544.0,250.9976,251.0267,250.9006,250.9103,3544.0
2024-01-04 11:50:00,258.71,258.77,258.53,258.71,6493.0,250.9006,250.9588,250.726,250.9006,6493.0
2024-01-04 12:00:00,258.75,258.78,258.59,258.77,8825.0,250.9394,250.9685,250.7842,250.9588,8825.0
2024-01-04 12:10:00,258.83,259.0,258.72,258.89,11328.0,251.017,251.1819,250.9103,251.0752,11328.0
2024-01-04 12:20:00,258.81,258.97,258.79,258.79,3414.0,250.9976,251.1528,250.9782,250.9782,3414.0
2024-01-04 12:30:00,258.79,258.79,258.64,258.76,5798.0,250.9782,250.9782,250.8327,250.9491,5798.0
2024-01-04 12:40:00,258.72,258.81,258.42,258.66,4151.0,250.9103,250.9976,250.6194,250.8521,4151.0
2024-01-04 12:50:00,258.7,258.7,258.39,258.45,6142.0,250.8909,250.8909,250.5903,250.6485,6142.0
2024-01-04 13:00:00,258.45,258.9,258.45,258.88,3432.0,250.6485,251.0849,250.6485,251.0655,3432.0
2024-01-04 13:10:00,258.81,258.84,258.5,258.73,10663.0,250.9976,251.0267,250.6969,250.92,10663.0
2024-01-04 13:20:00,258.79,258.9,258.7,258.75,3994.0,250.9782,251.0849,250.8909,250.9394,3994.0
2024-01-04 13:30:00,258.75,258.76,258.5,258.76,10189.0,250.9394,250.9491,250.6969,250.9491,10189.0
2024-01-04 13:40:00,258.71,258.76,258.56,258.68,4776.0,250.9006,250.9491,250.7551,250.8715,4776.0
2024-01-04 13:50:00,258.77,258.8,258.38,258.47,4134.0,250.9588,250.9879,250.5806,250.6679,4134.0
2024-01-04 14:00:00,258.48,258.54,258.38,258.46,2014.0,250.6776,250.7357,250.5806,250.6582,2014.0
2024-01-04 14:10:00,258.4,258.63,258.33,258.33,4352.0,250.6,250.823,250.5321,250.5321,4352.0
2024-01-04 14:20:00,258.37,258.37,258.0,258.03,9720.0,250.5709,250.5709,250.212,250.2411,9720.0
2024-01-04 14:30:00,258.04,258.14,257.94,257.96,6383.0,250.2508,250.3478,250.1539,250.1732,6383.0
2024-01-04 14:40:00,258.03,258.1,257.86,258.09,6156.0,250.2411,250.309,250.0763,250.2993,6156.0
2024-01-04 14:50:00,258.14,258.37,258.14,258.31,4722.0,250.3478,250.5709,250.3478,250.5127,4722.0
2024-01-04 15:00:00,258.3,258.3,258.1,258.2,4458.0,250.503,250.503,250.309,250.406,4458.0
2024-01-04 15:10:00,258.15,258.2,257.69,257.71,13399.0,250.3575,250.406,249.9114,249.9308,13399.0
2024-01-04 15:20:00,257.7,257.7,257.24,257.38,7371.0,249.9211,249.9211,249.475,249.6108,7371.0
2024-01-04 15:30:00,257.47,257.56,257.2,257.38,11251.0,249.698,249.7853,249.4362,249.6108,11251.0
2024-01-04 15:40:00,257.4,257.49,257.12,257.15,16654.0,249.6302,249.7174,249.3586,249.3877,16654.0
2024-01-04 15:50:00,257.12,257.12,256.0,256.27,108590.0,249.3586,249.3586,248.2724,248.5343,108590.0
2024-01-05 09:30:00,256.59,257.0,255.09,255.1,25577.0,248.8446,249.2422,247.3899,247.3996,25577.0
2024-01-05 09:40:00,255.21,255.5,254.78,255.48,7732.0,247.5063,247.7875,247.0892,247.7681,7732.0
2024-01-05 09:50:00,255.5,255.64,254.64,254.92,12842.0,247.7875,247.9233,246.9535,247.225,12842.0
2024-01-05 10:00:00,254.96,255.99,254.96,255.76,4481.0,247.2638,248.2627,247.2638,248.0397,4481.0
2024-01-05 10:10:00,255.86,256.0,254.76,254.98,8299.0,248.1366,248.2724,247.0698,247.2832,8299.0
2024-01-05 10:20:00,254.9,255.13,254.7,254.77,9005.0,247.2056,247.4287,247.0117,247.0795,9005.0
2024-01-05 10:30:00,254.76,255.14,254.5,254.67,11137.0,247.0698,247.4384,246.8177,246.9826,11137.0
2024-01-05 10:40:00,254.42,254.89,254.38,254.6,3643.0,246.7401,247.1959,246.7013,246.9147,3643.0
2024-01-05 10:50:00,254.56,254.94,254.5,254.78,7915.0,246.8759,247.2444,246.8177,247.0892,7915.0
2024-01-05 11:00:00,254.79,254.95,254.72,254.78,8079.0,247.0989,247.2541,247.031,247.0892,8079.0
2024-01-05 11:10:00,254.77,255.22,254.77,254.78,4362.0,247.0795,247.516,247.0795,247.0892,4362.0
2024-01-05 11:20:00,254.62,254.77,254.43,254.53,5561.0,246.9341,247.0795,246.7498,246.8468,5561.0
2024-01-05 11:30:00,254.58,254.76,254.51,254.57,5000.0,246.8953,247.0698,246.8274,246.8856,5000.0
2024-01-05 11:40:00,254.51,254.79,254.5,254.67,3722.0,246.8274,247.0989,246.8177,246.9826,3722.0
2024-01-05 11:50:00,254.8,254.88,254.62,254.79,2342.0,247.1086,247.1862,246.9341,247.0989,2342.0
2024-01-05 12:00:00,254.68,254.73,254.33,254.37,3349.0,246.9923,247.0407,246.6528,246.6916,3349.0
2024-01-05 12:10:00,254.17,254.47,254.14,254.24,7429.0,246.4977,246.7886,246.4686,246.5655,7429.0
2024-01-05 12:20:00,254.27,254.27,254.12,254.22,6048.0,246.5946,246.5946,246.4492,246.5461,6048.0
2024-01-05 12:30:00,254.2,254.2,253.8,254.07,6675.0,246.5267,246.5267,246.1388,246.4007,6675.0
2024-01-05 12:40:00,254.01,254.19,253.91,254.05,3580.0,246.3425,246.517,246.2455,246.3813,3580.0
2024-01-05 12:50:00,254.13,254.26,253.99,254.25,3770.0,246.4589,246.5849,246.3231,246.5752,3770.0
2024-01-05 13:00:00,254.17,254.3,254.04,254.3,6493.0,246.4977,246.6237,246.3716,246.6237,6493.0
2024-01-05 13:10:00,254.31,254.51,254.2,254.32,8784.0,246.6334,246.8274,246.5267,246.6431,8784.0
2024-01-05 13:20:00,254.34,254.7,254.23,254.55,3417.0,246.6625,247.0117,246.5558,246.8662,3417.0
2024-01-05 13:30:00,254.7,254.79,254.49,254.75,4460.0,247.0117,247.0989,246.808,247.0601,4460.0
2024-01-05 13:40:00,254.78,254.78,254.16,254.31,6416.0,247.0892,247.0892,246.488,246.6334,6416.0
2024-01-05 13:50:00,254.23,254.4,254.03,254.34,6593.0,246.5558,246.7207,246.3619,246.6625,6593.0
2024-01-05 14:00:00,254.34,254.55,254.31,254.53,7154.0,246.6625,246.8662,246.6334,246.8468,7154.0
2024-01-05 14:10:00,254.51,254.69,254.46,254.49,4525.0,246.8274,247.002,246.7789,246.808,4525.0
2024-01-05 14:20:00,254.49,254.62,254.11,254.54,15138.0,246.808,246.9341,246.4395,246.8565,15138.0
2024-01-05 14:30:00,254.5,254.51,254.26,254.27,8137.0,246.8177,246.8274,246.5849,246.5946,8137.0
2024-01-05 14:40:00,254.26,254.29,253.95,254.02,7766.0,246.5849,246.614,246.2843,246.3522,7766.0
2024-01-05 14:50:00,253.93,253.96,253.48,253.77,8806.0,246.2649,246.294,245.8285,246.1097,8806.0
2024-01-05 15:00:00,253.74,253.84,253.52,253.8,8225.0,246.0806,246.1776,245.8673,246.1388,8225.0
2024-01-05 15:10:00,253.8,253.99,253.69,253.73,9776.0,246.1388,246.3231,246.0321,246.0709,9776.0
2024-01-05 15:20:00,253.79,253.93,253.41,253.68,13407.0,246.1291,246.2649,245.7606,246.0224,13407.0
2024-01-05 15:30:00,253.61,253.71,253.43,253.64,10784.0,245.9546,246.0515,245.78,245.9837,10784.0
2024-01-05 15:40:00,253.66,254.06,253.64,254.02,22884.0,246.003,246.391,245.9837,246.3522,22884.0
2024-01-05 15:50:00,253.99,254.2,253.83,253.88,69647.0,246.3231,246.5267,246.1679,246.2164,69647.0
2024-01-08 09:30:00,253.0,253.61,251.48,252.63,34514.0,245.363,245.9546,243.8889,245.0041,34514.0
2024-01-08 09:40:00,252.26,252.31,251.36,251.97,12636.0,244.6453,244.6938,243.7725,244.3641,12636.0
2024-01-08 09:50:00,251.77,252.02,250.88,251.61,8555.0,244.1701,244.4126,243.307,244.0149,8555.0
2024-01-08 10:00:00,251.72,252.06,251.52,251.96,11178.0,244.1216,244.4513,243.9276,244.3544,11178.0
2024-01-08 10:10:00,251.88,252.18,251.81,252.01,17509.0,244.2768,244.5677,244.2089,244.4029,17509.0
2024-01-08 10:20:00,252.06,252.46,251.97,252.08,14713.0,244.4513,244.8393,244.3641,244.4707,14713.0
2024-01-08 10:30:00,252.08,252.4,252.01,252.4,18057.0,244.4707,244.7811,244.4029,244.7811,18057.0
2024-01-08 10:40:00,252.35,252.43,251.8,252.12,9982.0,244.7326,244.8102,244.1992,244.5095,9982.0
2024-01-08 10:50:00,252.12,252.21,251.66,252.0,8923.0,244.5095,244.5968,244.0634,244.3932,8923.0
2024-01-08 11:00:00,252.14,252.28,251.95,252.05,5596.0,244.5289,244.6647,244.3447,244.4416,5596.0
2024-01-08 11:10:00,252.1,252.35,251.87,252.21,11760.0,244.4901,244.7326,244.2671,244.5968,11760.0
2024-01-08 11:20:00,252.3,252.35,252.1,252.19,6534.0,244.6841,244.7326,244.4901,244.5774,6534.0
2024-01-08 11:30:00,252.17,252.23,252.01,252.18,6301.0,244.558,244.6162,244.4029,244.5677,6301.0
2024-01-08 11:40:00,252.24,252.36,252.12,252.14,8955.0,244.6259,244.7423,244.5095,244.5289,8955.0
2024-01-08 11:50:00,252.16,252.39,252.15,252.32,6992.0,244.5483,244.7714,244.5386,244.7035,6992.0
2024-01-08 12:00:00,252.33,252.44,252.16,252.16,3908.0,244.7132,244.8199,244.5483,244.5483,3908.0
2024-01-08 12:10:00,252.1,252.24,251.95,251.95,8933.0,244.4901,244.6259,244.3447,244.3447,8933.0
2024-01-08 12:20:00,251.98,252.03,251.86,251.96,5707.0,244.3738,244.4222,244.2574,244.3544,5707.0
2024-01-08 12:30:00,251.98,252.17,251.9,252.17,4595.0,244.3738,244.558,244.2962,244.558,4595.0
2024-01-08 12:40:00,252.21,252.33,252.02,252.31,5541.0,244.5968,244.7132,244.4126,244.6938,5541.0
2024-01-08 12:50:00,252.38,252.49,252.3,252.41,2227.0,244.7617,244.8684,244.6841,244.7908,2227.0
2024-01-08 13:00:00,252.39,252.47,252.01,252.01,11814.0,244.7714,244.849,244.4029,244.4029,11814.0
2024-01-08 13:10:00,252.01,252.05,251.71,252.0,7933.0,244.4029,244.4416,244.1119,244.3932,7933.0
2024-01-08 13:20:00,251.96,252.02,251.64,251.66,6645.0,244.3544,244.4126,244.044,244.0634,6645.0
2024-01-08 13:30:00,251.66,251.76,251.45,251.55,6072.0,244.0634,244.1604,243.8598,243.9567,6072.0
2024-01-08 13:40:00,251.63,251.93,251.54,251.87,6421.0,244.0343,244.3253,243.947,244.2671,6421.0
2024-01-08 13:50:00,251.87,251.93,251.75,251.88,6439.0,244.2671,244.3253,244.1507,244.2768,6439.0
2024-01-08 14:00:00,251.84,251.88,251.59,251.76,9677.0,244.238,244.2768,243.9955,244.1604,9677.0
2024-01-08 14:10:00,251.85,252.13,251.85,252.13,9058.0,244.2477,244.5192,244.2477,244.5192,9058.0
2024-01-08 14:20:00,252.04,252.38,252.02,252.34,13265.0,244.4319,244.7617,244.4126,244.7229,13265.0
2024-01-08 14:30:00,252.38,252.55,252.25,252.37,7561.0,244.7617,244.9266,244.6356,244.752,7561.0
2024-01-08 14:40:00,252.4,252.69,252.35,252.66,5481.0,244.7811,245.0623,244.7326,245.0332,5481.0
2024-01-08 14:50:00,252.61,252.79,252.56,252.69,4657.0,244.9847,245.1593,244.9363,245.0623,4657.0
2024-01-08 15:00:00,252.68,253.1,252.63,253.1,33895.0,245.0526,245.46,245.0041,245.46,33895.0
2024-01-08 15:10:00,253.08,253.35,253.0,253.28,20898.0,245.4406,245.7024,245.363,245.6345,20898.0
2024-01-08 15:20:00,253.29,253.44,252.88,252.88,21853.0,245.6442,245.7897,245.2466,245.2466,21853.0
2024-01-08 15:30:00,252.81,252.97,252.59,252.92,15326.0,245.1787,245.3339,244.9653,245.2854,15326.0
2024-01-08 15:40:00,252.95,253.3,252.92,253.14,23439.0,245.3145,245.6539,245.2854,245.4987,23439.0
2024-01-08 15:50:00,253.14,253.85,253.14,253.83,135283.0,245.4987,246.1873,245.4987,246.1679,135283.0
2024-01-09 09:30:00,253.77,253.77,251.32,251.85,20092.0,246.1097,246.1097,243.7337,244.2477,20092.0
2024-01-09 09:40:00,251.83,252.13,251.39,251.52,5483.0,244.2283,244.5192,243.8016,243.9276,5483.0
2024-01-09 09:50:00,251.69,251.87,251.35,251.68,7450.0,244.0925,244.2671,243.7628,244.0828,7450.0
2024-01-09 10:00:00,251.68,251.83,251.3,251.67,14208.0,244.0828,244.2283,243.7143,244.0731,14208.0
2024-01-09 10:10:00,251.72,251.91,251.43,251.65,11180.0,244.1216,244.3059,243.8404,244.0537,11180.0
2024-01-09 10:20:00,251.74,251.81,251.44,251.58,8957.0,244.141,244.2089,243.8501,243.9858,8957.0
2024-01-09 10:30:00,251.6,251.93,251.6,251.76,5339.0,244.0052,244.3253,244.0052,244.1604,5339.0
2024-01-09 10:40:00,251.88,251.94,251.68,251.68,4941.0,244.2768,244.335,244.0828,244.0828,4941.0
2024-01-09 10:50:00,251.76,252.06,251.66,251.98,5346.0,244.1604,244.4513,244.0634,244.3738,5346.0
2024-01-09 11:00:00,251.94,252.39,251.93,252.33,5403.0,244.335,244.7714,244.3253,244.7132,5403.0
2024-01-09 11:10:00,252.27,252.46,252.21,252.29,10676.0,244.655,244.8393,244.5968,244.6744,10676.0
2024-01-09 11:20:00,252.27,252.52,252.26,252.32,5170.0,244.655,244.8975,244.6453,244.7035,5170.0
2024-01-09 11:30:00,252.33,252.5,252.02,252.02,6324.0,244.7132,244.8781,244.4126,244.4126,6324.0
2024-01-09 11:40:00,252.07,252.13,251.79,251.84,5056.0,244.461,244.5192,244.1895,244.238,5056.0
2024-01-09 11:50:00,251.9,251.93,251.78,251.9,3614.0,244.2962,244.3253,244.1798,244.2962,3614.0
2024-01-09 12:00:00,251.85,251.98,251.74,251.98,4938.0,244.2477,244.3738,244.141,244.3738,4938.0
2024-01-09 12:10:00,251.98,252.05,251.9,252.05,3347.0,244.3738,244.4416,244.2962,244.4416,3347.0
2024-01-09 12:20:00,252.05,252.19,251.95,252.11,3713.0,244.4416,244.5774,244.3447,244.4998,3713.0
2024-01-09 12:30:00,252.05,252.07,251.77,251.88,4584.0,244.4416,244.461,244.1701,244.2768,4584.0
2024-01-09 12:40:00,251.92,251.98,251.73,251.82,4260.0,244.3156,244.3738,244.1313,244.2186,4260.0
2024-01-09 12:50:00,251.87,251.99,251.79,251.79,4453.0,244.2671,244.3835,244.1895,244.1895,4453.0
2024-01-09 13:00:00,251.76,251.97,251.66,251.69,6224.0,244.1604,244.3641,244.0634,244.0925,6224.0
2024-01-09 13:10:00,251.67,251.76,251.54,251.6,9237.0,244.0731,244.1604,243.947,244.0052,9237.0
2024-01-09 13:20:00,251.57,251.67,251.4,251.52,13096.0,243.9761,244.0731,243.8113,243.9276,13096.0
2024-01-09 13:30:00,251.4,251.49,251.1,251.44,10345.0,243.8113,243.8986,243.5203,243.8501,10345.0
2024-01-09 13:40:00,251.45,251.76,251.43,251.7,6861.0,243.8598,244.1604,243.8404,244.1022,6861.0
2024-01-09 13:50:00,251.72,252.02,251.71,251.87,2993.0,244.1216,244.4126,244.1119,244.2671,2993.0
2024-01-09 14:00:00,251.82,251.82,251.65,251.76,3630.0,244.2186,244.2186,244.0537,244.1604,3630.0
2024-01-09 14:10:00,251.74,251.8,251.57,251.66,8216.0,244.141,244.1992,243.9761,244.0634,8216.0
2024-01-09 14:20:00,251.66,251.72,251.44,251.44,7880.0,244.0634,244.1216,243.8501,243.8501,7880.0
2024-01-09 14:30:00,251.5,251.64,251.32,251.55,6855.0,243.9082,244.044,243.7337,243.9567,6855.0
2024-01-09 14:40:00,251.6,251.7,251.47,251.64,5135.0,244.0052,244.1022,243.8792,244.044,5135.0
2024-01-09 14:50:00,251.64,251.64,251.36,251.37,55385.0,244.044,244.044,243.7725,243.7822,55385.0
2024-01-09 15:00:00,251.41,251.55,251.34,251.36,11782.0,243.821,243.9567,243.7531,243.7725,11782.0
2024-01-09 15:10:00,251.37,251.6,251.37,251.54,13026.0,243.7822,244.0052,243.7822,243.947,13026.0
2024-01-09 15:20:00,251.57,251.74,251.11,251.11,25630.0,243.9761,244.141,243.53,243.53,25630.0
2024-01-09 15:30:00,251.16,251.32,250.89,251.29,55783.0,243.5785,243.7337,243.3167,243.7046,55783.0
2024-01-09 15:40:00,251.26,251.33,251.03,251.31,46296.0,243.6755,243.7434,243.4524,243.724,46296.0
2024-01-09 15:50:00,251.34,251.38,250.95,251.25,152114.0,243.7531,243.7919,243.3749,243.6658,152114.0
2024-01-10 09:30:00,251.24,252.59,251.23,252.59,23076.0,243.6561,244.9653,243.6464,244.9653,23076.0
2024-01-10 09:40:00,252.54,253.01,252.04,252.98,7645.0,244.9169,245.3727,244.4319,245.3436,7645.0
2024-01-10 09:50:00,253.0,253.0,252.23,252.38,11169.0,245.363,245.363,244.6162,244.7617,11169.0
2024-01-10 10:00:00,252.43,252.84,252.31,252.73,14941.0,244.8102,245.2078,244.6938,245.1011,14941.0
2024-01-10 10:10:00,252.76,252.81,252.25,252.4,10454.0,245.1302,245.1787,244.6356,244.7811,10454.0
2024-01-10 10:20:00,252.4,252.62,252.08,252.5,12239.0,244.7811,244.9944,244.4707,244.8781,12239.0
2024-01-10 10:30:00,252.46,252.74,252.4,252.63,8706.0,244.8393,245.1108,244.7811,245.0041,8706.0
2024-01-10 10:40:00,252.65,252.66,252.27,252.38,6066.0,245.0235,245.0332,244.655,244.7617,6066.0
2024-01-10 10:50:00,252.42,252.5,252.25,252.5,7383.0,244.8005,244.8781,244.6356,244.8781,7383.0
2024-01-10 11:00:00,252.47,252.47,252.08,252.18,3461.0,244.849,244.849,244.4707,244.5677,3461.0
2024-01-10 11:10:00,252.15,252.15,251.59,251.78,8367.0,244.5386,244.5386,243.9955,244.1798,8367.0
2024-01-10 11:20:00,251.8,251.9,251.74,251.89,3531.0,244.1992,244.2962,244.141,244.2865,3531.0
2024-01-10 11:30:00,251.93,252.12,251.92,251.97,4512.0,244.3253,244.5095,244.3156,244.3641,4512.0
2024-01-10 11:40:00,252.03,252.13,251.96,251.97,7782.0,244.4222,244.5192,244.3544,244.3641,7782.0
2024-01-10 11:50:00,251.98,252.23,251.85,252.14,9299.0,244.3738,244.6162,244.2477,244.5289,9299.0
2024-01-10 12:00:00,252.12,252.14,251.58,251.82,20902.0,244.5095,244.5289,243.9858,244.2186,20902.0
2024-01-10 12:10:00,251.8,251.87,251.42,251.49,5177.0,244.1992,244.2671,243.8307,243.8986,5177.0
2024-01-10 12:20:00,251.51,251.68,251.51,251.65,3256.0,243.9179,244.0828,243.9179,244.0537,3256.0
2024-01-10 12:30:00,251.72,251.76,251.56,251.57,3572.0,244.1216,244.1604,243.9664,243.9761,3572.0
2024-01-10 12:40:00,251.56,251.59,251.45,251.53,7494.0,243.9664,243.9955,243.8598,243.9373,7494.0
2024-01-10 12:50:00,251.53,251.53,251.28,251.28,3006.0,243.9373,243.9373,243.6949,243.6949,3006.0
2024-01-10 13:00:00,251.3,251.55,251.26,251.52,8175.0,243.7143,243.9567,243.6755,243.9276,8175.0
2024-01-10 13:10:00,251.5,251.56,251.27,251.44,4944.0,243.9082,243.9664,243.6852,243.8501,4944.0
2024-01-10 13:20:00,251.4,251.42,251.31,251.38,2904.0,243.8113,243.8307,243.724,243.7919,2904.0
2024-01-10 13:30:00,251.33,251.45,251.27,251.34,4010.0,243.7434,243.8598,243.6852,243.7531,4010.0
2024-01-10 13:40:00,251.33,251.36,251.18,251.25,5686.0,243.7434,243.7725,243.5979,243.6658,5686.0
2024-01-10 13:50:00,251.27,251.45,251.25,251.25,10903.0,243.6852,243.8598,243.6658,243.6658,10903.0
2024-01-10 14:00:00,251.23,251.23,251.0,251.09,5435.0,243.6464,243.6464,243.4233,243.5106,5435.0
2024-01-10 14:10:00,251.08,251.37,251.08,251.33,8013.0,243.5009,243.7822,243.5009,243.7434,8013.0
2024-01-10 14:20:00,251.31,251.48,251.25,251.48,3627.0,243.724,243.8889,243.6658,243.8889,3627.0
2024-01-10 14:30:00,251.5,251.64,251.48,251.58,13273.0,243.9082,244.044,243.8889,243.9858,13273.0
2024-01-10 14:40:00,251.58,251.72,251.54,251.61,5868.0,243.9858,244.1216,243.947,244.0149,5868.0
2024-01-10 14:50:00,251.55,251.71,251.55,251.61,4896.0,243.9567,244.1119,243.9567,244.0149,4896.0
2024-01-10 15:00:00,251.63,251.63,251.47,251.59,7646.0,244.0343,244.0343,243.8792,243.9955,7646.0
2024-01-10 15:10:00,251.58,251.6,251.25,251.31,9798.0,243.9858,244.0052,243.6658,243.724,9798.0
2024-01-10 15:20:00,251.3,251.35,250.91,250.91,5455.0,243.7143,243.7628,243.3361,243.3361,5455.0
2024-01-10 15:30:00,250.92,251.23,250.82,251.17,9371.0,243.3458,243.6464,243.2488,243.5882,9371.0
2024-01-10 15:40:00,251.17,251.2,250.88,250.94,22778.0,243.5882,243.6173,243.307,243.3652,22778.0
2024-01-10 15:50:00,250.87,251.3,250.81,251.21,56498.0,243.2973,243.7143,243.2391,243.627,56498.0
2024-01-11 09:30:00,251.76,252.35,251.13,251.83,32821.0,244.1604,244.7326,243.5494,244.2283,32821.0
2024-01-11 09:40:00,251.62,251.62,250.04,250.33,14701.0,244.0246,244.0246,242.4923,242.7736,14701.0
2024-01-11 09:50:00,250.37,250.38,249.85,250.0,10081.0,242.8124,242.8221,242.3081,242.4535,10081.0
2024-01-11 10:00:00,250.16,250.66,249.51,249.51,17941.0,242.6087,243.0936,241.9783,241.9783,17941.0
2024-01-11 10:10:00,249.56,250.09,249.56,249.91,4836.0,242.0268,242.5408,242.0268,242.3662,4836.0
2024-01-11 10:20:00,249.86,250.2,249.72,249.86,5064.0,242.3178,242.6475,242.182,242.3178,5064.0
2024-01-11 10:30:00,249.93,249.95,249.5,249.74,7098.0,242.3856,242.405,241.9686,242.2014,7098.0
2024-01-11 10:40:00,249.64,249.68,249.29,249.37,5629.0,242.1044,242.1432,241.765,241.8425,5629.0
2024-01-11 10:50:00,249.32,249.56,249.24,249.29,6228.0,241.7941,242.0268,241.7165,241.765,6228.0
2024-01-11 11:00:00,249.28,249.38,248.9,249.29,7019.0,241.7553,241.8522,241.3867,241.765,7019.0
2024-01-11 11:10:00,249.33,249.37,248.84,248.84,5732.0,241.8038,241.8425,241.3285,241.3285,5732.0
2024-01-11 11:20:00,248.83,249.23,248.77,249.23,5571.0,241.3188,241.7068,241.2607,241.7068,5571.0
2024-01-11 11:30:00,249.3,249.3,248.83,248.83,6169.0,241.7747,241.7747,241.3188,241.3188,6169.0
2024-01-11 11:40:00,248.76,249.01,248.66,249.01,5159.0,241.251,241.4934,241.154,241.4934,5159.0
2024-01-11 11:50:00,249.03,249.03,248.53,248.68,7893.0,241.5128,241.5128,241.0279,241.1734,7893.0
2024-01-11 12:00:00,248.63,248.79,248.4,248.68,19940.0,241.1249,241.2801,240.9018,241.1734,19940.0
2024-01-11 12:10:00,248.71,248.83,248.58,248.77,7431.0,241.2025,241.3188,241.0764,241.2607,7431.0
2024-01-11 12:20:00,248.78,248.83,248.64,248.64,3799.0,241.2704,241.3188,241.1346,241.1346,3799.0
2024-01-11 12:30:00,248.61,248.66,248.11,248.11,8419.0,241.1055,241.154,240.6206,240.6206,8419.0
2024-01-11 12:40:00,248.17,248.24,248.09,248.24,6518.0,240.6788,240.7467,240.6012,240.7467,6518.0
2024-01-11 12:50:00,248.24,248.32,248.18,248.31,7924.0,240.7467,240.8242,240.6885,240.8145,7924.0
2024-01-11 13:00:00,248.31,248.77,248.29,248.72,15738.0,240.8145,241.2607,240.7951,241.2122,15738.0
2024-01-11 13:10:00,248.64,249.06,248.63,248.82,6035.0,241.1346,241.5419,241.1249,241.3091,6035.0
2024-01-11 13:20:00,248.78,248.97,248.69,248.97,4287.0,241.2704,241.4546,241.1831,241.4546,4287.0
2024-01-11 13:30:00,248.92,248.98,248.68,248.93,5718.0,241.4061,241.4643,241.1734,241.4158,5718.0
2024-01-11 13:40:00,248.94,248.96,248.67,248.72,7099.0,241.4255,241.4449,241.1637,241.2122,7099.0
2024-01-11 13:50:00,248.76,249.09,248.76,249.02,9543.0,241.251,241.571,241.251,241.5031,9543.0
2024-01-11 14:00:00,249.04,249.3,248.81,248.81,14411.0,241.5225,241.7747,241.2994,241.2994,14411.0
2024-01-11 14:10:00,248.81,249.04,248.76,248.78,10716.0,241.2994,241.5225,241.251,241.2704,10716.0
2024-01-11 14:20:00,248.73,248.87,248.67,248.82,12667.0,241.2219,241.3576,241.1637,241.3091,12667.0
2024-01-11 14:30:00,248.81,249.47,248.75,249.42,27762.0,241.2994,241.9395,241.2413,241.891,27762.0
2024-01-11 14:40:00,249.47,249.94,249.38,249.94,16902.0,241.9395,242.3953,241.8522,242.3953,16902.0
2024-01-11 14:50:00,249.96,250.3,249.95,250.21,9945.0,242.4147,242.7445,242.405,242.6572,9945.0
2024-01-11 15:00:00,250.23,250.6,250.02,250.5,17865.0,242.6766,243.0354,242.4729,242.9384,17865.0
2024-01-11 15:10:00,250.46,250.51,250.0,250.11,22776.0,242.8996,242.9481,242.4535,242.5602,22776.0
2024-01-11 15:20:00,250.1,250.64,250.05,250.5,18609.0,242.5505,243.0742,242.502,242.9384,18609.0
2024-01-11 15:30:00,250.47,250.75,250.47,250.47,28462.0,242.9093,243.1809,242.9093,242.9093,28462.0
2024-01-11 15:40:00,250.46,250.54,250.21,250.51,40548.0,242.8996,242.9772,242.6572,242.9481,40548.0
2024-01-11 15:50:00,250.51,250.55,249.88,249.93,114277.0,242.9481,242.9869,242.3371,242.3856,114277.0
2024-01-12 09:30:00,251.34,252.78,251.34,252.32,19500.0,243.7531,245.1496,243.7531,244.7035,19500.0
2024-01-12 09:40:00,252.25,252.54,251.74,252.02,6598.0,244.6356,244.9169,244.141,244.4126,6598.0
2024-01-12 09:50:00,251.88,252.17,251.85,251.98,9872.0,244.2768,244.558,244.2477,244.3738,9872.0
2024-01-12 10:00:00,252.0,252.65,252.0,252.61,7321.0,244.3932,245.0235,244.3932,244.9847,7321.0
2024-01-12 10:10:00,252.65,252.65,252.16,252.16,5333.0,245.0235,245.0235,244.5483,244.5483,5333.0
2024-01-12 10:20:00,252.15,252.74,252.13,252.74,3794.0,244.5386,245.1108,244.5192,245.1108,3794.0
2024-01-12 10:30:00,252.77,252.9,252.38,252.57,5788.0,245.1399,245.266,244.7617,244.9459,5788.0
2024-01-12 10:40:00,252.61,252.61,252.26,252.37,7400.0,244.9847,244.9847,244.6453,244.752,7400.0
2024-01-12 10:50:00,252.41,252.77,252.32,252.6,5055.0,244.7908,245.1399,244.7035,244.975,5055.0
2024-01-12 11:00:00,252.59,253.0,252.56,252.81,7406.0,244.9653,245.363,244.9363,245.1787,7406.0
2024-01-12 11:10:00,252.97,252.97,252.66,252.67,4981.0,245.3339,245.3339,245.0332,245.0429,4981.0
2024-01-12 11:20:00,252.68,252.68,252.44,252.48,2811.0,245.0526,245.0526,244.8199,244.8587,2811.0
2024-01-12 11:30:00,252.56,252.9,252.56,252.78,6172.0,244.9363,245.266,244.9363,245.1496,6172.0
2024-01-12 11:40:00,252.87,252.88,252.53,252.77,5772.0,245.2369,245.2466,244.9072,245.1399,5772.0
2024-01-12 11:50:00,252.82,253.21,252.68,253.06,9131.0,245.1884,245.5666,245.0526,245.4212,9131.0
2024-01-12 12:00:00,253.18,253.69,253.05,253.69,18722.0,245.5375,246.0321,245.4115,246.0321,18722.0
2024-01-12 12:10:00,253.63,253.86,253.48,253.79,11331.0,245.974,246.197,245.8285,246.1291,11331.0
2024-01-12 12:20:00,253.81,253.83,253.5,253.55,6866.0,246.1485,246.1679,245.8479,245.8964,6866.0
2024-01-12 12:30:00,253.56,254.06,253.46,254.02,12359.0,245.9061,246.391,245.8091,246.3522,12359.0
2024-01-12 12:40:00,254.02,254.21,253.85,253.91,10136.0,246.3522,246.5364,246.1873,246.2455,10136.0
2024-01-12 12:50:00,253.91,254.04,253.74,253.82,2020.0,246.2455,246.3716,246.0806,246.1582,2020.0
2024-01-12 13:00:00,253.85,254.01,253.61,254.0,5231.0,246.1873,246.3425,245.9546,246.3328,5231.0
2024-01-12 13:10:00,254.06,254.25,254.05,254.11,13709.0,246.391,246.5752,246.3813,246.4395,13709.0
2024-01-12 13:20:00,254.14,254.18,253.97,254.09,4021.0,246.4686,246.5074,246.3037,246.4201,4021.0
2024-01-12 13:30:00,254.11,254.17,254.01,254.17,7425.0,246.4395,246.4977,246.3425,246.4977,7425.0
2024-01-12 13:40:00,254.18,254.28,254.12,254.19,9048.0,246.5074,246.6043,246.4492,246.517,9048.0
2024-01-12 13:50:00,254.26,254.76,254.18,254.75,25042.0,246.5849,247.0698,246.5074,247.0601,25042.0
2024-01-12 14:00:00,254.76,254.91,254.55,254.57,29547.0,247.0698,247.2153,246.8662,246.8856,29547.0
2024-01-12 14:10:00,254.61,254.72,254.52,254.52,14166.0,246.9244,247.031,246.8371,246.8371,14166.0
2024-01-12 14:20:00,254.53,254.62,254.43,254.62,13105.0,246.8468,246.9341,246.7498,246.9341,13105.0
2024-01-12 14:30:00,254.61,254.72,254.14,254.21,9791.0,246.9244,247.031,246.4686,246.5364,9791.0
2024-01-12 14:40:00,254.27,254.31,253.9,253.96,8007.0,246.5946,246.6334,246.2358,246.294,8007.0
2024-01-12 14:50:00,253.96,254.03,253.9,254.01,8294.0,246.294,246.3619,246.2358,246.3425,8294.0
2024-01-12 15:00:00,253.99,254.33,253.99,254.15,3608.0,246.3231,246.6528,246.3231,246.4783,3608.0
2024-01-12 15:10:00,254.19,254.19,254.02,254.06,6389.0,246.517,246.517,246.3522,246.391,6389.0
2024-01-12 15:20:00,254.01,254.16,253.95,254.13,8234.0,246.3425,246.488,246.2843,246.4589,8234.0
2024-01-12 15:30:00,254.11,254.33,254.1,254.29,13233.0,246.4395,246.6528,246.4298,246.614,13233.0
2024-01-12 15:40:00,254.28,254.43,254.2,254.38,23356.0,246.6043,246.7498,246.5267,246.7013,23356.0
2024-01-12 15:50:00,254.43,254.84,254.36,254.82,83121.0,246.7498,247.1474,246.6819,247.128,83121.0
2024-01-16 09:30:00,254.29,254.7,252.8,253.4,34765.0,246.614,247.0117,245.169,245.7509,34765.0
2024-01-16 09:40:00,253.13,253.31,252.22,252.23,12351.0,245.489,245.6636,244.6065,244.6162,12351.0
2024-01-16 09:50:00,252.48,252.89,252.12,252.89,4339.0,244.8587,245.2563,244.5095,245.2563,4339.0
2024-01-16 10:00:00,252.89,253.03,252.38,252.46,13027.0,245.2563,245.3921,244.7617,244.8393,13027.0
2024-01-16 10:10:00,252.37,252.37,251.3,251.38,8472.0,244.752,244.752,243.7143,243.7919,8472.0
2024-01-16 10:20:00,251.29,251.84,251.15,251.84,13309.0,243.7046,244.238,243.5688,244.238,13309.0
2024-01-16 10:30:00,251.97,251.99,251.26,251.4,9720.0,244.3641,244.3835,243.6755,243.8113,9720.0
2024-01-16 10:40:00,251.25,251.31,250.65,250.68,13171.0,243.6658,243.724,243.0839,243.113,13171.0
2024-01-16 10:50:00,250.6,250.98,250.49,250.78,15150.0,243.0354,243.4039,242.9287,243.21,15150.0
2024-01-16 11:00:00,250.66,251.06,250.48,250.69,14406.0,243.0936,243.4815,242.919,243.1227,14406.0
2024-01-16 11:10:00,250.56,250.89,250.41,250.82,9030.0,242.9966,243.3167,242.8512,243.2488,9030.0
2024-01-16 11:20:00,250.82,250.99,250.69,250.69,7958.0,243.2488,243.4136,243.1227,243.1227,7958.0
2024-01-16 11:30:00,250.76,250.79,250.62,250.69,4338.0,243.1906,243.2197,243.0548,243.1227,4338.0
2024-01-16 11:40:00,250.72,250.81,250.67,250.77,1803.0,243.1518,243.2391,243.1033,243.2003,1803.0
2024-01-16 11:50:00,250.69,250.7,250.26,250.34,4134.0,243.1227,243.1324,242.7057,242.7833,4134.0
2024-01-16 12:00:00,250.38,250.47,250.17,250.47,5004.0,242.8221,242.9093,242.6184,242.9093,5004.0
2024-01-16 12:10:00,250.42,250.76,250.41,250.71,10383.0,242.8608,243.1906,242.8512,243.1421,10383.0
2024-01-16 12:20:00,250.71,250.78,250.49,250.55,2593.0,243.1421,243.21,242.9287,242.9869,2593.0
2024-01-16 12:30:00,250.48,250.84,250.2,250.81,9917.0,242.919,243.2682,242.6475,243.2391,9917.0
2024-01-16 12:40:00,250.8,251.05,250.65,250.66,7110.0,243.2294,243.4718,243.0839,243.0936,7110.0
2024-01-16 12:50:00,250.72,250.84,250.67,250.73,4851.0,243.1518,243.2682,243.1033,243.1615,4851.0
2024-01-16 13:00:00,250.68,250.84,250.65,250.74,7743.0,243.113,243.2682,243.0839,243.1712,7743.0
2024-01-16 13:10:00,250.74,251.06,250.68,250.83,15524.0,243.1712,243.4815,243.113,243.2585,15524.0
2024-01-16 13:20:00,250.81,251.19,250.7,251.19,4619.0,243.2391,243.6076,243.1324,243.6076,4619.0
2024-01-16 13:30:00,251.27,251.38,251.09,251.17,7171.0,243.6852,243.7919,243.5106,243.5882,7171.0
2024-01-16 13:40:00,251.17,251.22,250.83,250.93,5213.0,243.5882,243.6367,243.2585,243.3555,5213.0
2024-01-16 13:50:00,250.93,250.99,250.8,250.93,24282.0,243.3555,243.4136,243.2294,243.3555,24282.0
2024-01-16 14:00:00,250.88,250.9,250.05,250.11,23318.0,243.307,243.3264,242.502,242.5602,23318.0
2024-01-16 14:10:00,250.07,250.26,249.91,249.95,16070.0,242.5214,242.7057,242.3662,242.405,16070.0
2024-01-16 14:20:00,249.93,250.11,249.84,250.04,5235.0,242.3856,242.5602,242.2984,242.4923,5235.0
2024-01-16 14:30:00,250.01,250.01,249.88,249.91,6409.0,242.4632,242.4632,242.3371,242.3662,6409.0
2024-01-16 14:40:00,249.88,250.2,249.72,250.17,13526.0,242.3371,242.6475,242.182,242.6184,13526.0
2024-01-16 14:50:00,250.17,250.44,250.16,250.38,17918.0,242.6184,242.8802,242.6087,242.8221,17918.0
2024-01-16 15:00:00,250.42,250.53,250.36,250.39,7904.0,242.8608,242.9675,242.8027,242.8318,7904.0
2024-01-16 15:10:00,250.4,250.43,250.13,250.43,13466.0,242.8415,242.8705,242.5796,242.8705,13466.0
2024-01-16 15:20:00,250.4,250.63,250.39,250.63,9048.0,242.8415,243.0645,242.8318,243.0645,9048.0
2024-01-16 15:30:00,250.63,250.8,250.54,250.77,17897.0,243.0645,243.2294,242.9772,243.2003,17897.0
2024-01-16 15:40:00,250.76,250.76,250.28,250.43,15333.0,243.1906,243.1906,242.7251,242.8705,15333.0
2024-01-16 15:50:00,250.5,250.85,250.43,250.65,57883.0,242.9384,243.2779,242.8705,243.0839,57883.0
2024-01-17 09:30:00,249.23,250.75,249.0,250.41,28551.0,241.7068,243.1809,241.4837,242.8512,28551.0
2024-01-17 09:40:00,250.28,251.42,250.11,251.19,7118.0,242.7251,243.8307,242.5602,243.6076,7118.0
2024-01-17 09:50:00,250.91,251.64,250.91,251.53,10474.0,243.3361,244.044,243.3361,243.9373,10474.0
2024-01-17 10:00:00,251.51,252.1,251.22,251.52,15848.0,243.9179,244.4901,243.6367,243.9276,15848.0
2024-01-17 10:10:00,251.78,251.78,251.03,251.15,8221.0,244.1798,244.1798,243.4524,243.5688,8221.0
2024-01-17 10:20:00,251.18,251.57,251.1,251.25,13075.0,243.5979,243.9761,243.5203,243.6658,13075.0
2024-01-17 10:30:00,251.23,251.87,251.17,251.85,10529.0,243.6464,244.2671,243.5882,244.2477,10529.0
2024-01-17 10:40:00,251.75,251.92,251.53,251.67,8218.0,244.1507,244.3156,243.9373,244.0731,8218.0
2024-01-17 10:50:00,251.67,251.89,251.6,251.81,16535.0,244.0731,244.2865,244.0052,244.2089,16535.0
2024-01-17 11:00:00,251.85,251.9,251.53,251.62,13961.0,244.2477,244.2962,243.9373,244.0246,13961.0
2024-01-17 11:10:00,251.62,251.82,251.35,251.41,6254.0,244.0246,244.2186,243.7628,243.821,6254.0
2024-01-17 11:20:00,251.42,251.42,251.04,251.1,4086.0,243.8307,243.8307,243.4621,243.5203,4086.0
2024-01-17 11:30:00,251.17,251.35,251.08,251.3,3819.0,243.5882,243.7628,243.5009,243.7143,3819.0
2024-01-17 11:40:00,251.3,251.3,250.96,251.06,5556.0,243.7143,243.7143,243.3845,243.4815,5556.0
2024-01-17 11:50:00,251.0,251.01,250.84,250.88,6306.0,243.4233,243.433,243.2682,243.307,6306.0
2024-01-17 12:00:00,250.89,250.95,250.75,250.83,6212.0,243.3167,243.3749,243.1809,243.2585,6212.0
2024-01-17 12:10:00,250.8,250.87,250.62,250.84,2513.0,243.2294,243.2973,243.0548,243.2682,2513.0
2024-01-17 12:20:00,250.75,250.77,250.63,250.74,3141.0,243.1809,243.2003,243.0645,243.1712,3141.0
2024-01-17 12:30:00,250.71,250.77,250.63,250.73,4347.0,243.1421,243.2003,243.0645,243.1615,4347.0
2024-01-17 12:40:00,250.74,250.74,250.47,250.58,3781.0,243.1712,243.1712,242.9093,243.016,3781.0
2024-01-17 12:50:00,250.55,250.61,250.5,250.53,6310.0,242.9869,243.0451,242.9384,242.9675,6310.0
2024-01-17 13:00:00,250.51,250.65,250.39,250.51,2659.0,242.9481,243.0839,242.8318,242.9481,2659.0
2024-01-17 13:10:00,250.37,250.49,250.29,250.39,1507.0,242.8124,242.9287,242.7348,242.8318,1507.0
2024-01-17 13:20:00,250.35,250.35,250.13,250.14,4072.0,242.793,242.793,242.5796,242.5893,4072.0
2024-01-17 13:30:00,250.13,250.23,250.02,250.02,2960.0,242.5796,242.6766,242.4729,242.4729,2960.0
2024-01-17 13:40:00,250.02,250.09,249.97,250.06,5430.0,242.4729,242.5408,242.4244,242.5117,5430.0
2024-01-17 13:50:00,250.07,250.54,250.06,250.54,9799.0,242.5214,242.9772,242.5117,242.9772,9799.0
2024-01-17 14:00:00,250.5,250.58,250.18,250.22,10620.0,242.9384,243.016,242.6281,242.6669,10620.0
2024-01-17 14:10:00,250.22,250.33,249.95,250.14,10450.0,242.6669,242.7736,242.405,242.5893,10450.0
2024-01-17 14:20:00,250.17,250.31,250.14,250.29,5597.0,242.6184,242.7542,242.5893,242.7348,5597.0
2024-01-17 14:30:00,250.29,250.38,250.13,250.31,4959.0,242.7348,242.8221,242.5796,242.7542,4959.0
2024-01-17 14:40:00,250.29,250.51,250.29,250.38,6317.0,242.7348,242.9481,242.7348,242.8221,6317.0
2024-01-17 14:50:00,250.39,250.47,250.28,250.41,16013.0,242.8318,242.9093,242.7251,242.8512,16013.0
2024-01-17 15:00:00,250.43,250.43,250.0,250.01,8876.0,242.8705,242.8705,242.4535,242.4632,8876.0
2024-01-17 15:10:00,250.01,250.01,249.67,249.87,10754.0,242.4632,242.4632,242.1335,242.3275,10754.0
2024-01-17 15:20:00,249.87,249.93,249.71,249.87,13141.0,242.3275,242.3856,242.1723,242.3275,13141.0
2024-01-17 15:30:00,249.82,250.16,249.76,250.16,19539.0,242.279,242.6087,242.2208,242.6087,19539.0
2024-01-17 15:40:00,250.18,250.25,249.93,249.93,25534.0,242.6281,242.696,242.3856,242.3856,25534.0
2024-01-17 15:50:00,249.97,250.21,249.83,249.9,87829.0,242.4244,242.6572,242.2887,242.3565,87829.0
2024-01-18 09:30:00,249.04,249.04,247.95,248.15,26734.0,242.7929,242.7929,241.7303,241.9252,26734.0
2024-01-18 09:40:00,247.96,248.71,247.36,248.48,9393.0,241.74,242.4712,241.1551,242.247,9393.0
2024-01-18 09:50:00,248.79,249.05,247.73,248.64,33241.0,242.5492,242.8027,241.5158,242.403,33241.0
2024-01-18 10:00:00,248.68,249.15,248.57,248.64,17433.0,242.4419,242.9002,242.3347,242.403,17433.0
2024-01-18 10:10:00,248.65,249.39,248.5,248.94,9253.0,242.4127,243.1341,242.2665,242.6954,9253.0
2024-01-18 10:20:00,248.93,249.66,248.81,249.32,9508.0,242.6857,243.3974,242.5687,243.0659,9508.0
2024-01-18 10:30:00,249.39,249.5,249.25,249.35,3244.0,243.1341,243.2414,242.9976,243.0951,3244.0
2024-01-18 10:40:00,249.34,249.39,249.2,249.35,4805.0,243.0854,243.1341,242.9489,243.0951,4805.0
2024-01-18 10:50:00,249.43,249.45,249.0,249.08,8513.0,243.1731,243.1926,242.7539,242.8319,8513.0
2024-01-18 11:00:00,249.01,249.12,248.74,249.06,4391.0,242.7637,242.8709,242.5004,242.8124,4391.0
2024-01-18 11:10:00,248.93,249.11,248.85,248.9,2370.0,242.6857,242.8612,242.6077,242.6564,2370.0
2024-01-18 11:20:00,248.9,249.23,248.8,249.17,6036.0,242.6564,242.9782,242.5589,242.9197,6036.0
2024-01-18 11:30:00,249.11,249.31,248.94,249.29,4007.0,242.8612,243.0561,242.6954,243.0366,4007.0
2024-01-18 11:40:00,249.22,249.35,248.87,249.1,7278.0,242.9684,243.0951,242.6272,242.8514,7278.0
2024-01-18 11:50:00,249.02,249.18,248.89,248.89,7047.0,242.7734,242.9294,242.6467,242.6467,7047.0
2024-01-18 12:00:00,248.86,249.06,248.67,249.01,7199.0,242.6174,242.8124,242.4322,242.7637,7199.0
2024-01-18 12:10:00,249.12,249.61,249.04,249.22,7335.0,242.8709,243.3486,242.7929,242.9684,7335.0
2024-01-18 12:20:00,249.23,249.36,249.15,249.28,5302.0,242.9782,243.1049,242.9002,243.0269,5302.0
2024-01-18 12:30:00,249.17,249.28,249.02,249.08,4040.0,242.9197,243.0269,242.7734,242.8319,4040.0
2024-01-18 12:40:00,249.13,249.13,248.88,248.94,3184.0,242.8807,242.8807,242.6369,242.6954,3184.0
2024-01-18 12:50:00,249.0,249.02,248.7,248.83,7639.0,242.7539,242.7734,242.4614,242.5882,7639.0
2024-01-18 13:00:00,248.79,248.81,248.57,248.66,2935.0,242.5492,242.5687,242.3347,242.4224,2935.0
2024-01-18 13:10:00,248.7,249.02,248.7,249.0,4250.0,242.4614,242.7734,242.4614,242.7539,4250.0
2024-01-18 13:20:00,248.94,249.19,248.9,249.05,7051.0,242.6954,242.9392,242.6564,242.8027,7051.0
2024-01-18 13:30:00,249.05,249.24,249.05,249.22,3526.0,242.8027,242.9879,242.8027,242.9684,3526.0
2024-01-18 13:40:00,249.19,249.5,249.18,249.5,5035.0,242.9392,243.2414,242.9294,243.2414,5035.0
2024-01-18 13:50:00,249.52,249.69,249.47,249.57,7706.0,243.2609,243.4266,243.2121,243.3096,7706.0
2024-01-18 14:00:00,249.57,249.85,249.48,249.8,8645.0,243.3096,243.5826,243.2219,243.5339,8645.0
2024-01-18 14:10:00,249.83,250.14,249.74,250.07,7547.0,243.5631,243.8653,243.4754,243.7971,7547.0
2024-01-18 14:20:00,250.09,250.65,250.06,250.59,13070.0,243.8166,244.3625,243.7873,244.304,13070.0
2024-01-18 14:30:00,250.59,250.9,250.58,250.7,16398.0,244.304,244.6063,244.2943,244.4113,16398.0
2024-01-18 14:40:00,250.69,250.77,250.44,250.51,6415.0,244.4015,244.4795,244.1578,244.226,6415.0
2024-01-18 14:50:00,250.58,250.76,250.46,250.76,7634.0,244.2943,244.4698,244.1773,244.4698,7634.0
2024-01-18 15:00:00,250.78,250.85,250.49,250.82,6623.0,244.4893,244.5575,244.2065,244.5283,6623.0
2024-01-18 15:10:00,250.82,250.9,250.51,250.57,6642.0,244.5283,244.6063,244.226,244.2845,6642.0
2024-01-18 15:20:00,250.45,250.72,250.45,250.71,6526.0,244.1675,244.4308,244.1675,244.421,6526.0
2024-01-18 15:30:00,250.74,250.84,250.52,250.58,13358.0,244.4503,244.5478,244.2358,244.2943,13358.0
2024-01-18 15:40:00,250.55,250.87,250.52,250.81,20570.0,244.265,244.577,244.2358,244.5185,20570.0
2024-01-18 15:50:00,250.78,251.1,250.75,250.9,111398.0,244.4893,244.8012,244.46,244.6063,111398.0
2024-01-19 09:30:00,251.5,251.5,249.05,249.2,68101.0,245.1912,245.1912,242.8027,242.9489,68101.0
2024-01-19 09:40:00,249.39,249.88,249.09,249.73,5664.0,243.1341,243.6118,242.8417,243.4656,5664.0
2024-01-19 09:50:00,250.26,250.43,249.64,250.09,5692.0,243.9823,244.148,243.3779,243.8166,5692.0
2024-01-19 10:00:00,250.34,250.37,249.35,249.73,10255.0,244.0603,244.0896,243.0951,243.4656,10255.0
2024-01-19 10:10:00,249.59,249.79,249.19,249.39,7132.0,243.3291,243.5241,242.9392,243.1341,7132.0
2024-01-19 10:20:00,249.52,249.85,249.26,249.85,6821.0,243.2609,243.5826,243.0074,243.5826,6821.0
2024-01-19 10:30:00,249.87,249.87,249.17,249.37,7209.0,243.6021,243.6021,242.9197,243.1146,7209.0
2024-01-19 10:40:00,249.38,250.02,249.37,249.97,7636.0,243.1244,243.7483,243.1146,243.6996,7636.0
2024-01-19 10:50:00,249.9,250.16,249.82,250.16,12156.0,243.6313,243.8848,243.5534,243.8848,12156.0
2024-01-19 11:00:00,250.11,250.18,249.89,250.13,17799.0,243.8361,243.9043,243.6216,243.8556,17799.0
2024-01-19 11:10:00,250.09,250.66,250.08,250.58,7587.0,243.8166,244.3723,243.8068,244.2943,7587.0
2024-01-19 11:20:00,250.59,250.64,250.32,250.32,9574.0,244.304,244.3528,244.0408,244.0408,9574.0
2024-01-19 11:30:00,250.31,250.35,250.16,250.29,8030.0,244.0311,244.0701,243.8848,244.0116,8030.0
2024-01-19 11:40:00,250.29,250.31,250.03,250.05,8087.0,244.0116,244.0311,243.7581,243.7776,8087.0
2024-01-19 11:50:00,250.06,250.12,249.92,250.07,7446.0,243.7873,243.8458,243.6508,243.7971,7446.0
2024-01-19 12:00:00,250.03,250.12,249.91,249.98,4770.0,243.7581,243.8458,243.6411,243.7093,4770.0
2024-01-19 12:10:00,249.96,250.13,249.9,250.1,7364.0,243.6898,243.8556,243.6313,243.8263,7364.0
2024-01-19 12:20:00,250.11,250.44,250.11,250.39,7212.0,243.8361,244.1578,243.8361,244.1091,7212.0
2024-01-19 12:30:00,250.46,250.64,250.19,250.2,16884.0,244.1773,244.3528,243.9141,243.9238,16884.0
2024-01-19 12:40:00,250.22,250.66,250.01,250.61,10829.0,243.9433,244.3723,243.7386,244.3235,10829.0
2024-01-19 12:50:00,250.67,250.7,250.55,250.68,13672.0,244.382,244.4113,244.265,244.3918,13672.0
2024-01-19 13:00:00,250.63,250.72,250.46,250.58,7665.0,244.343,244.4308,244.1773,244.2943,7665.0
2024-01-19 13:10:00,250.6,250.82,250.58,250.68,7004.0,244.3138,244.5283,244.2943,244.3918,7004.0
2024-01-19 13:20:00,250.72,250.81,250.47,250.68,37489.0,244.4308,244.5185,244.187,244.3918,37489.0
2024-01-19 13:30:00,250.65,250.65,250.38,250.53,15511.0,244.3625,244.3625,244.0993,244.2455,15511.0
2024-01-19 13:40:00,250.63,250.63,250.23,250.23,20437.0,244.343,244.343,243.9531,243.9531,20437.0
2024-01-19 13:50:00,250.29,250.29,250.12,250.24,31804.0,244.0116,244.0116,243.8458,243.9628,31804.0
2024-01-19 14:00:00,250.23,250.51,250.15,250.48,12054.0,243.9531,244.226,243.8751,244.1968,12054.0
2024-01-19 14:10:00,250.49,250.99,250.43,250.59,11616.0,244.2065,244.694,244.148,244.304,11616.0
2024-01-19 14:20:00,250.63,250.79,250.39,250.53,7256.0,244.343,244.499,244.1091,244.2455,7256.0
2024-01-19 14:30:00,250.56,250.56,249.97,250.05,6607.0,244.2748,244.2748,243.6996,243.7776,6607.0
2024-01-19 14:40:00,250.05,250.12,249.85,249.97,6704.0,243.7776,243.8458,243.5826,243.6996,6704.0
2024-01-19 14:50:00,249.91,250.05,249.86,250.05,7159.0,243.6411,243.7776,243.5923,243.7776,7159.0
2024-01-19 15:00:00,250.03,250.17,249.86,249.86,13048.0,243.7581,243.8946,243.5923,243.5923,13048.0
2024-01-19 15:10:00,249.87,249.87,249.53,249.75,30744.0,243.6021,243.6021,243.2706,243.4851,30744.0
2024-01-19 15:20:00,249.74,249.79,249.6,249.7,16240.0,243.4754,243.5241,243.3389,243.4364,16240.0
2024-01-19 15:30:00,249.8,249.8,249.54,249.59,19704.0,243.5339,243.5339,243.2804,243.3291,19704.0
2024-01-19 15:40:00,249.59,249.7,249.2,249.29,33858.0,243.3291,243.4364,242.9489,243.0366,33858.0
2024-01-19 15:50:00,249.23,249.34,248.98,249.32,132754.0,242.9782,243.0854,242.7344,243.0659,132754.0
2024-01-22 09:30:00,249.5,249.84,248.7,249.37,32408.0,243.2414,243.5728,242.4614,243.1146,32408.0
2024-01-22 09:40:00,249.37,250.06,249.27,249.83,29608.0,243.1146,243.7873,243.0171,243.5631,29608.0
2024-01-22 09:50:00,249.83,249.94,248.91,249.33,54632.0,243.5631,243.6703,242.6662,243.0756,54632.0
2024-01-22 10:00:00,249.14,249.75,249.12,249.75,37405.0,242.8904,243.4851,242.8709,243.4851,37405.0
2024-01-22 10:10:00,249.74,249.92,249.33,249.66,80025.0,243.4754,243.6508,243.0756,243.3974,80025.0
2024-01-22 10:20:00,249.65,250.3,249.5,250.3,22849.0,243.3876,244.0213,243.2414,244.0213,22849.0
2024-01-22 10:30:00,250.49,251.32,250.26,251.05,25888.0,244.2065,245.0157,243.9823,244.7525,25888.0
2024-01-22 10:40:00,251.06,251.07,250.55,250.71,29881.0,244.7622,244.772,244.265,244.421,29881.0
2024-01-22 10:50:00,250.71,250.92,250.56,250.83,27705.0,244.421,244.6258,244.2748,244.538,27705.0
2024-01-22 11:00:00,250.89,250.89,250.45,250.85,17886.0,244.5965,244.5965,244.1675,244.5575,17886.0
2024-01-22 11:10:00,250.88,250.89,250.59,250.63,42642.0,244.5868,244.5965,244.304,244.343,42642.0
2024-01-22 11:20:00,250.66,250.66,250.26,250.36,26749.0,244.3723,244.3723,243.9823,244.0798,26749.0
2024-01-22 11:30:00,250.34,250.49,250.3,250.47,13927.0,244.0603,244.2065,244.0213,244.187,13927.0
2024-01-22 11:40:00,250.38,250.7,250.33,250.7,9677.0,244.0993,244.4113,244.0506,244.4113,9677.0
2024-01-22 11:50:00,250.67,250.7,250.41,250.42,11341.0,244.382,244.4113,244.1286,244.1383,11341.0
2024-01-22 12:00:00,250.4,250.42,250.19,250.24,11202.0,244.1188,244.1383,243.9141,243.9628,11202.0
2024-01-22 12:10:00,250.27,250.27,250.0,250.02,19753.0,243.9921,243.9921,243.7288,243.7483,19753.0
2024-01-22 12:20:00,250.04,250.27,249.96,250.23,12736.0,243.7678,243.9921,243.6898,243.9531,12736.0
2024-01-22 12:30:00,250.19,250.23,250.05,250.11,7222.0,243.9141,243.9531,243.7776,243.8361,7222.0
2024-01-22 12:40:00,250.16,250.39,250.15,250.28,9437.0,243.8848,244.1091,243.8751,244.0018,9437.0
2024-01-22 12:50:00,250.2,250.36,250.03,250.25,38083.0,243.9238,244.0798,243.7581,243.9726,38083.0
2024-01-22 13:00:00,250.25,250.26,249.93,249.95,17833.0,243.9726,243.9823,243.6606,243.6801,17833.0
2024-01-22 13:10:00,249.95,250.03,249.76,249.76,14655.0,243.6801,243.7581,243.4949,243.4949,14655.0
2024-01-22 13:20:00,249.8,249.98,249.44,249.49,28179.0,243.5339,243.7093,243.1829,243.2316,28179.0
2024-01-22 13:30:00,249.57,249.69,249.45,249.56,17803.0,243.3096,243.4266,243.1926,243.2999,17803.0
2024-01-22 13:40:00,249.51,249.6,249.37,249.5,50103.0,243.2511,243.3389,243.1146,243.2414,50103.0
2024-01-22 13:50:00,249.52,249.84,249.3,249.53,50678.0,243.2609,243.5728,243.0464,243.2706,50678.0
2024-01-22 14:00:00,249.6,249.84,249.54,249.77,7573.0,243.3389,243.5728,243.2804,243.5046,7573.0
2024-01-22 14:10:00,249.85,249.85,249.69,249.72,10774.0,243.5826,243.5826,243.4266,243.4559,10774.0
2024-01-22 14:20:00,249.75,250.05,249.72,249.94,8959.0,243.4851,243.7776,243.4559,243.6703,8959.0
2024-01-22 14:30:00,250.03,250.05,249.82,249.85,13216.0,243.7581,243.7776,243.5534,243.5826,13216.0
2024-01-22 14:40:00,249.87,249.88,249.76,249.85,19445.0,243.6021,243.6118,243.4949,243.5826,19445.0
2024-01-22 14:50:00,249.81,249.93,249.78,249.91,15781.0,243.5436,243.6606,243.5144,243.6411,15781.0
2024-01-22 15:00:00,249.94,250.03,249.77,249.87,24296.0,243.6703,243.7581,243.5046,243.6021,24296.0
2024-01-22 15:10:00,249.87,249.95,249.81,249.94,16202.0,243.6021,243.6801,243.5436,243.6703,16202.0
2024-01-22 15:20:00,249.95,250.0,249.71,249.77,30942.0,243.6801,243.7288,243.4461,243.5046,30942.0
2024-01-22 15:30:00,249.78,249.94,249.67,249.73,39194.0,243.5144,243.6703,243.4071,243.4656,39194.0
2024-01-22 15:40:00,249.74,249.75,249.46,249.65,38538.0,243.4754,243.4851,243.2024,243.3876,38538.0
2024-01-22 15:50:00,249.58,249.78,249.47,249.78,95067.0,243.3194,243.5144,243.2121,243.5144,95067.0
2024-01-23 09:30:00,250.35,251.28,250.24,250.62,23535.0,244.0701,244.9767,243.9628,244.3333,23535.0
2024-01-23 09:40:00,250.61,251.0,250.25,250.74,7339.0,244.3235,244.7038,243.9726,244.4503,7339.0
2024-01-23 09:50:00,250.73,251.16,250.47,250.96,10645.0,244.4405,244.8597,244.187,244.6648,10645.0
2024-01-23 10:00:00,250.96,251.05,250.63,250.8,6747.0,244.6648,244.7525,244.343,244.5088,6747.0
2024-01-23 10:10:00,251.02,251.58,251.0,251.47,13755.0,244.7232,245.2692,244.7038,245.162,13755.0
2024-01-23 10:20:00,251.35,252.11,251.35,251.72,12412.0,245.045,245.7859,245.045,245.4057,12412.0
2024-01-23 10:30:00,251.75,251.95,251.23,251.42,18553.0,245.4349,245.6299,244.928,245.1132,18553.0
2024-01-23 10:40:00,251.51,251.65,251.39,251.46,16448.0,245.201,245.3374,245.084,245.1522,16448.0
2024-01-23 10:50:00,251.49,251.49,250.81,250.97,15959.0,245.1815,245.1815,244.5185,244.6745,15959.0
2024-01-23 11:00:00,251.01,251.08,250.67,250.77,25722.0,244.7135,244.7817,244.382,244.4795,25722.0
2024-01-23 11:10:00,250.71,250.85,249.96,250.59,23654.0,244.421,244.5575,243.6898,244.304,23654.0
2024-01-23 11:20:00,250.47,250.5,249.74,250.19,18373.0,244.187,244.2163,243.4754,243.9141,18373.0
2024-01-23 11:30:00,250.28,250.36,249.91,249.92,7703.0,244.0018,244.0798,243.6411,243.6508,7703.0
2024-01-23 11:40:00,249.93,250.44,249.75,249.89,9599.0,243.6606,244.1578,243.4851,243.6216,9599.0
2024-01-23 11:50:00,249.98,249.99,249.69,249.8,8039.0,243.7093,243.7191,243.4266,243.5339,8039.0
2024-01-23 12:00:00,249.83,250.24,249.76,249.76,9227.0,243.5631,243.9628,243.4949,243.4949,9227.0
2024-01-23 12:10:00,249.86,249.99,249.6,249.68,14106.0,243.5923,243.7191,243.3389,243.4169,14106.0
2024-01-23 12:20:00,249.67,249.75,249.61,249.62,5754.0,243.4071,243.4851,243.3486,243.3584,5754.0
2024-01-23 12:30:00,249.59,249.81,249.59,249.71,8988.0,243.3291,243.5436,243.3291,243.4461,8988.0
2024-01-23 12:40:00,249.69,249.82,249.5,249.5,6932.0,243.4266,243.5534,243.2414,243.2414,6932.0
2024-01-23 12:50:00,249.52,249.59,249.28,249.39,7513.0,243.2609,243.3291,243.0269,243.1341,7513.0
2024-01-23 13:00:00,249.35,249.53,249.31,249.31,6470.0,243.0951,243.2706,243.0561,243.0561,6470.0
2024-01-23 13:10:00,249.28,249.49,249.18,249.36,18441.0,243.0269,243.2316,242.9294,243.1049,18441.0
2024-01-23 13:20:00,249.41,249.45,249.12,249.12,11697.0,243.1536,243.1926,242.8709,242.8709,11697.0
2024-01-23 13:30:00,249.11,249.24,249.01,249.22,16528.0,242.8612,242.9879,242.7637,242.9684,16528.0
2024-01-23 13:40:00,249.24,249.26,248.92,249.01,37079.0,242.9879,243.0074,242.6759,242.7637,37079.0
2024-01-23 13:50:00,249.04,249.11,248.79,248.86,20770.0,242.7929,242.8612,242.5492,242.6174,20770.0
2024-01-23 14:00:00,248.9,249.13,248.55,248.65,31119.0,242.6564,242.8807,242.3152,242.4127,31119.0
2024-01-23 14:10:00,248.59,249.05,248.57,248.8,13131.0,242.3542,242.8027,242.3347,242.5589,13131.0
2024-01-23 14:20:00,248.83,248.83,248.59,248.72,16314.0,242.5882,242.5882,242.3542,242.4809,16314.0
2024-01-23 14:30:00,248.71,248.83,248.42,248.51,49094.0,242.4712,242.5882,242.1885,242.2762,49094.0
2024-01-23 14:40:00,248.51,248.54,248.1,248.36,23889.0,242.2762,242.3055,241.8765,242.13,23889.0
2024-01-23 14:50:00,248.35,248.61,248.14,248.48,72473.0,242.1202,242.3737,241.9155,242.247,72473.0
2024-01-23 15:00:00,248.45,248.57,248.23,248.34,29206.0,242.2177,242.3347,242.0032,242.1105,29206.0
2024-01-23 15:10:00,248.24,248.39,247.88,247.96,47392.0,242.013,242.1592,241.662,241.74,47392.0
2024-01-23 15:20:00,248.0,248.26,247.92,248.21,51431.0,241.779,242.0325,241.701,241.9837,51431.0
2024-01-23 15:30:00,248.17,248.3,247.94,247.96,66175.0,241.9447,242.0715,241.7205,241.74,66175.0
2024-01-23 15:40:00,247.93,249.21,247.88,249.21,54557.0,241.7108,242.9587,241.662,242.9587,54557.0
2024-01-23 15:50:00,249.03,249.37,248.73,249.37,151805.0,242.7832,243.1146,242.4907,243.1146,151805.0
2024-01-24 09:30:00,252.32,260.64,251.62,259.49,188298.0,245.9906,254.1019,245.3082,252.9808,188298.0
2024-01-24 09:40:00,259.34,261.34,259.0,260.57,122632.0,252.8345,254.7844,252.5031,254.0337,122632.0
2024-01-24 09:50:00,260.35,261.69,259.61,261.4,52592.0,253.8192,255.1256,253.0978,254.8429,52592.0
2024-01-24 10:00:00,261.35,262.72,260.74,262.08,80794.0,254.7941,256.1298,254.1994,255.5058,80794.0
2024-01-24 10:10:00,262.2,262.21,260.33,261.55,71600.0,255.6228,255.6326,253.7997,254.9891,71600.0
2024-01-24 10:20:00,261.53,262.65,261.52,262.08,42135.0,254.9696,256.0615,254.9599,255.5058,42135.0
2024-01-24 10:30:00,262.15,263.26,261.81,262.63,32765.0,255.5741,256.6562,255.2426,256.042,32765.0
2024-01-24 10:40:00,262.7,263.69,261.79,263.05,46483.0,256.1103,257.0754,255.2231,256.4515,46483.0
2024-01-24 10:50:00,263.11,263.61,262.88,263.06,26410.0,256.51,256.9974,256.2857,256.4612,26410.0
2024-01-24 11:00:00,263.04,263.42,262.87,262.97,18323.0,256.4417,256.8122,256.276,256.3735,18323.0
2024-01-24 11:10:00,263.05,263.58,262.93,263.26,18374.0,256.4515,256.9682,256.3345,256.6562,18374.0
2024-01-24 11:20:00,263.26,263.29,261.51,261.51,26131.0,256.6562,256.6855,254.9501,254.9501,26131.0
2024-01-24 11:30:00,261.5,262.89,261.5,262.5,23827.0,254.9404,256.2955,254.9404,255.9153,23827.0
2024-01-24 11:40:00,262.7,263.22,262.7,263.18,16381.0,256.1103,256.6172,256.1103,256.5782,16381.0
2024-01-24 11:50:00,263.27,263.35,262.82,262.82,16947.0,256.666,256.744,256.2273,256.2273,16947.0
2024-01-24 12:00:00,262.97,263.24,262.43,262.62,17664.0,256.3735,256.6367,255.847,256.0323,17664.0
2024-01-24 12:10:00,262.56,262.56,261.48,261.55,12027.0,255.9738,255.9738,254.9209,254.9891,12027.0
2024-01-24 12:20:00,261.55,262.05,261.47,261.66,10782.0,254.9891,255.4766,254.9111,255.0963,10782.0
2024-01-24 12:30:00,261.65,261.95,261.5,261.69,9273.0,255.0866,255.3791,254.9404,255.1256,9273.0
2024-01-24 12:40:00,261.84,262.13,261.79,261.87,10309.0,255.2718,255.5546,255.2231,255.3011,10309.0
2024-01-24 12:50:00,261.83,261.96,261.5,261.54,8542.0,255.2621,255.3888,254.9404,254.9794,8542.0
2024-01-24 13:00:00,261.62,261.68,261.23,261.29,19818.0,255.0574,255.1158,254.6771,254.7356,19818.0
2024-01-24 13:10:00,261.21,261.63,260.82,261.51,17151.0,254.6576,255.0671,254.2774,254.9501,17151.0
2024-01-24 13:20:00,261.5,261.88,261.3,261.31,15851.0,254.9404,255.3108,254.7454,254.7551,15851.0
2024-01-24 13:30:00,261.34,261.55,260.89,261.49,15138.0,254.7844,254.9891,254.3457,254.9306,15138.0
2024-01-24 13:40:00,261.38,261.65,261.33,261.43,10091.0,254.8234,255.0866,254.7746,254.8721,10091.0
2024-01-24 13:50:00,261.46,261.76,261.34,261.74,10713.0,254.9014,255.1938,254.7844,255.1743,10713.0
2024-01-24 14:00:00,261.74,261.97,261.47,261.51,16896.0,255.1743,255.3986,254.9111,254.9501,16896.0
2024-01-24 14:10:00,261.54,262.02,261.54,261.88,13275.0,254.9794,255.4473,254.9794,255.3108,13275.0
2024-01-24 14:20:00,261.88,261.93,261.41,261.44,19842.0,255.3108,255.3596,254.8526,254.8819,19842.0
2024-01-24 14:30:00,261.4,261.4,261.03,261.17,10977.0,254.8429,254.8429,254.4822,254.6186,10977.0
2024-01-24 14:40:00,261.17,261.2,260.81,260.87,22029.0,254.6186,254.6479,254.2677,254.3262,22029.0
2024-01-24 14:50:00,260.86,261.09,260.7,260.82,26679.0,254.3164,254.5406,254.1604,254.2774,26679.0
2024-01-24 15:00:00,260.85,261.06,260.82,260.92,25957.0,254.3067,254.5114,254.2774,254.3749,25957.0
2024-01-24 15:10:00,260.85,260.89,259.92,260.14,31424.0,254.3067,254.3457,253.4,253.6145,31424.0
2024-01-24 15:20:00,260.09,261.01,260.09,260.99,37592.0,253.5657,254.4627,253.5657,254.4432,37592.0
2024-01-24 15:30:00,260.97,261.44,260.93,261.24,44485.0,254.4237,254.8819,254.3847,254.6869,44485.0
2024-01-24 15:40:00,261.22,261.49,260.86,260.93,62437.0,254.6674,254.9306,254.3164,254.3847,62437.0
2024-01-24 15:50:00,260.91,261.25,260.7,261.2,206293.0,254.3652,254.6966,254.1604,254.6479,206293.0
2024-01-25 09:30:00,261.76,264.46,261.16,264.12,60916.0,255.1938,257.8261,254.6089,257.4946,60916.0
2024-01-25 09:40:00,264.2,264.9,263.9,264.19,22745.0,257.5726,258.2551,257.2802,257.5629,22745.0
2024-01-25 09:50:00,264.12,265.71,264.12,265.14,63388.0,257.4946,259.0448,257.4946,258.4891,63388.0
2024-01-25 10:00:00,265.13,265.17,263.33,263.67,22951.0,258.4793,258.5183,256.7245,257.0559,22951.0
2024-01-25 10:10:00,263.82,263.98,263.34,263.37,20842.0,257.2022,257.3582,256.7342,256.7635,20842.0
2024-01-25 10:20:00,263.36,264.0,263.15,263.78,22994.0,256.7537,257.3777,256.549,257.1632,22994.0
2024-01-25 10:30:00,263.75,264.72,263.65,264.72,24080.0,257.1339,258.0796,257.0364,258.0796,24080.0
2024-01-25 10:40:00,264.63,264.77,263.9,264.14,29737.0,257.9918,258.1283,257.2802,257.5141,29737.0
2024-01-25 10:50:00,264.09,264.49,264.01,264.21,27145.0,257.4654,257.8554,257.3874,257.5824,27145.0
2024-01-25 11:00:00,264.27,264.32,262.84,262.98,42474.0,257.6409,257.6896,256.2467,256.3832,42474.0
2024-01-25 11:10:00,262.97,263.3,262.74,262.93,22158.0,256.3735,256.6952,256.1493,256.3345,22158.0
2024-01-25 11:20:00,262.89,263.72,262.82,263.68,21365.0,256.2955,257.1047,256.2273,257.0657,21365.0
2024-01-25 11:30:00,263.6,264.03,263.58,263.95,11303.0,256.9877,257.4069,256.9682,257.3289,11303.0
2024-01-25 11:40:00,263.94,264.12,263.83,263.96,12668.0,257.3192,257.4946,257.2119,257.3387,12668.0
2024-01-25 11:50:00,263.98,264.31,263.82,264.22,18928.0,257.3582,257.6799,257.2022,257.5921,18928.0
2024-01-25 12:00:00,264.26,264.31,263.72,263.73,16751.0,257.6311,257.6799,257.1047,257.1144,16751.0
2024-01-25 12:10:00,263.83,264.1,263.43,263.99,31024.0,257.2119,257.4751,256.8219,257.3679,31024.0
2024-01-25 12:20:00,263.94,264.65,263.93,264.64,18211.0,257.3192,258.0113,257.3094,258.0016,18211.0
2024-01-25 12:30:00,264.63,265.04,264.62,265.01,21200.0,257.9918,258.3916,257.9821,258.3623,21200.0
2024-01-25 12:40:00,264.99,265.05,264.66,264.67,14301.0,258.3428,258.4013,258.0211,258.0308,14301.0
2024-01-25 12:50:00,264.65,265.0,264.59,264.9,18886.0,258.0113,258.3526,257.9529,258.2551,18886.0
2024-01-25 13:00:00,264.94,265.02,264.78,264.9,12815.0,258.2941,258.3721,258.1381,258.2551,12815.0
2024-01-25 13:10:00,264.88,265.33,264.88,265.32,12437.0,258.2356,258.6743,258.2356,258.6645,12437.0
2024-01-25 13:20:00,265.38,265.52,264.92,265.01,22289.0,258.723,258.8595,258.2746,258.3623,22289.0
2024-01-25 13:30:00,265.04,265.19,264.52,264.82,20203.0,258.3916,258.5378,257.8846,258.1771,20203.0
2024-01-25 13:40:00,264.76,264.94,264.67,264.85,10687.0,258.1186,258.2941,258.0308,258.2063,10687.0
2024-01-25 13:50:00,264.84,265.03,264.65,265.03,15978.0,258.1966,258.3818,258.0113,258.3818,15978.0
2024-01-25 14:00:00,265.02,265.03,264.65,264.84,13686.0,258.3721,258.3818,258.0113,258.1966,13686.0
2024-01-25 14:10:00,264.86,264.89,264.44,264.69,12758.0,258.2161,258.2453,257.8066,258.0503,12758.0
2024-01-25 14:20:00,264.72,264.83,264.56,264.68,13965.0,258.0796,258.1868,257.9236,258.0406,13965.0
2024-01-25 14:30:00,264.67,265.0,264.56,264.91,16018.0,258.0308,258.3526,257.9236,258.2648,16018.0
2024-01-25 14:40:00,264.85,264.86,264.56,264.59,28870.0,258.2063,258.2161,257.9236,257.9529,28870.0
2024-01-25 14:50:00,264.56,264.56,264.25,264.53,16386.0,257.9236,257.9236,257.6214,257.8944,16386.0
2024-01-25 15:00:00,264.48,264.63,264.38,264.45,15454.0,257.8456,257.9918,257.7481,257.8164,15454.0
2024-01-25 15:10:00,264.45,264.48,264.05,264.31,14373.0,257.8164,257.8456,257.4264,257.6799,14373.0
2024-01-25 15:20:00,264.31,264.78,264.28,264.64,21475.0,257.6799,258.1381,257.6506,258.0016,21475.0
2024-01-25 15:30:00,264.64,265.28,264.64,265.24,37045.0,258.0016,258.6255,258.0016,258.5865,37045.0
2024-01-25 15:40:00,265.23,265.25,264.83,264.99,57687.0,258.5768,258.5963,258.1868,258.3428,57687.0
2024-01-25 15:50:00,265.1,265.97,264.98,265.95,151819.0,258.4501,259.2982,258.3331,259.2787,151819.0
2024-01-26 09:30:00,266.56,267.97,266.23,267.0,55544.0,259.8734,261.2481,259.5517,260.3024,55544.0
2024-01-26 09:40:00,267.06,267.17,265.37,265.68,35281.0,260.3609,260.4681,258.7133,259.0155,35281.0
2024-01-26 09:50:00,265.68,265.71,265.36,265.45,18410.0,259.0155,259.0448,258.7035,258.7913,18410.0
2024-01-26 10:00:00,265.4,266.8,265.39,266.35,21375.0,258.7425,260.1074,258.7328,259.6687,21375.0
2024-01-26 10:10:00,266.31,266.31,264.68,264.79,11761.0,259.6297,259.6297,258.0406,258.1478,11761.0
2024-01-26 10:20:00,264.8,265.12,264.39,264.75,10136.0,258.1576,258.4696,257.7579,258.1088,10136.0
2024-01-26 10:30:00,264.6,265.13,264.42,264.86,25792.0,257.9626,258.4793,257.7871,258.2161,25792.0
2024-01-26 10:40:00,264.87,265.22,264.76,264.91,19992.0,258.2258,258.567,258.1186,258.2648,19992.0
2024-01-26 10:50:00,264.91,264.93,264.04,264.05,8386.0,258.2648,258.2843,257.4166,257.4264,8386.0
2024-01-26 11:00:00,264.2,264.3,263.99,264.04,10551.0,257.5726,257.6701,257.3679,257.4166,10551.0
2024-01-26 11:10:00,264.16,264.36,263.64,263.76,10291.0,257.5336,257.7286,257.0267,257.1437,10291.0
2024-01-26 11:20:00,263.93,264.17,263.64,263.72,24530.0,257.3094,257.5434,257.0267,257.1047,24530.0
2024-01-26 11:30:00,263.72,263.84,263.28,263.49,13544.0,257.1047,257.2217,256.6757,256.8804,13544.0
2024-01-26 11:40:00,263.46,263.53,263.33,263.36,13729.0,256.8512,256.9194,256.7245,256.7537,13729.0
2024-01-26 11:50:00,263.42,263.5,263.2,263.26,13180.0,256.8122,256.8902,256.5977,256.6562,13180.0
2024-01-26 12:00:00,263.26,263.39,262.93,262.99,6640.0,256.6562,256.783,256.3345,256.393,6640.0
2024-01-26 12:10:00,262.93,263.47,262.89,263.43,16671.0,256.3345,256.8609,256.2955,256.8219,16671.0
2024-01-26 12:20:00,263.41,263.57,263.28,263.55,10368.0,256.8025,256.9584,256.6757,256.9389,10368.0
2024-01-26 12:30:00,263.5,263.51,263.14,263.23,11185.0,256.8902,256.8999,256.5392,256.627,11185.0
2024-01-26 12:40:00,263.24,263.32,263.0,263.03,8073.0,256.6367,256.7147,256.4027,256.432,8073.0
2024-01-26 12:50:00,262.95,263.13,262.76,263.08,12667.0,256.354,256.5295,256.1688,256.4807,12667.0
2024-01-26 13:00:00,263.04,263.49,263.01,263.47,12947.0,256.4417,256.8804,256.4125,256.8609,12947.0
2024-01-26 13:10:00,263.39,263.63,263.39,263.55,15996.0,256.783,257.0169,256.783,256.9389,15996.0
2024-01-26 13:20:00,263.46,263.52,263.26,263.46,10741.0,256.8512,256.9097,256.6562,256.8512,10741.0
2024-01-26 13:30:00,263.53,263.54,262.98,263.01,8187.0,256.9194,256.9292,256.3832,256.4125,8187.0
2024-01-26 13:40:00,262.93,263.01,262.05,262.67,21678.0,256.3345,256.4125,255.4766,256.081,21678.0
2024-01-26 13:50:00,262.72,262.8,262.48,262.76,13622.0,256.1298,256.2078,255.8958,256.1688,13622.0
2024-01-26 14:00:00,262.74,263.18,262.66,263.07,9806.0,256.1493,256.5782,256.0713,256.471,9806.0
2024-01-26 14:10:00,263.15,263.41,263.0,263.34,9781.0,256.549,256.8025,256.4027,256.7342,9781.0
2024-01-26 14:20:00,263.41,263.58,263.37,263.52,10554.0,256.8025,256.9682,256.7635,256.9097,10554.0
2024-01-26 14:30:00,263.55,263.65,263.33,263.47,7363.0,256.9389,257.0364,256.7245,256.8609,7363.0
2024-01-26 14:40:00,263.49,263.76,263.49,263.7,9104.0,256.8804,257.1437,256.8804,257.0852,9104.0
2024-01-26 14:50:00,263.7,263.98,263.7,263.98,9438.0,257.0852,257.3582,257.0852,257.3582,9438.0
2024-01-26 15:00:00,264.0,264.0,263.65,263.65,11574.0,257.3777,257.3777,257.0364,257.0364,11574.0
2024-01-26 15:10:00,263.59,263.59,263.38,263.46,9334.0,256.9779,256.9779,256.7732,256.8512,9334.0
2024-01-26 15:20:00,263.44,263.47,263.28,263.41,10826.0,256.8317,256.8609,256.6757,256.8025,10826.0
2024-01-26 15:30:00,263.4,263.58,263.32,263.54,19728.0,256.7927,256.9682,256.7147,256.9292,19728.0
2024-01-26 15:40:00,263.5,264.15,263.5,264.14,26915.0,256.8902,257.5239,256.8902,257.5141,26915.0
2024-01-26 15:50:00,264.1,265.08,263.96,265.07,120084.0,257.4751,258.4306,257.3387,258.4208,120084.0
2024-01-29 09:30:00,264.57,265.53,264.57,265.4,34251.0,257.9334,258.8693,257.9334,258.7425,34251.0
2024-01-29 09:40:00,265.56,265.91,265.13,265.81,10019.0,258.8985,259.2397,258.4793,259.1422,10019.0
2024-01-29 09:50:00,265.75,265.81,264.79,265.1,11256.0,259.0838,259.1422,258.1478,258.4501,11256.0
2024-01-29 10:00:00,265.19,265.36,264.75,264.99,8856.0,258.5378,258.7035,258.1088,258.3428,8856.0
2024-01-29 10:10:00,264.87,264.87,264.36,264.4,9478.0,258.2258,258.2258,257.7286,257.7676,9478.0
2024-01-29 10:20:00,264.34,264.5,263.93,264.0,5105.0,257.7091,257.8651,257.3094,257.3777,5105.0
2024-01-29 10:30:00,264.0,264.08,263.78,263.96,6466.0,257.3777,257.4556,257.1632,257.3387,6466.0
2024-01-29 10:40:00,263.93,264.13,263.75,263.99,6573.0,257.3094,257.5044,257.1339,257.3679,6573.0
2024-01-29 10:50:00,264.06,264.4,263.94,264.17,13777.0,257.4361,257.7676,257.3192,257.5434,13777.0
2024-01-29 11:00:00,264.18,264.18,263.82,263.83,3864.0,257.5531,257.5531,257.2022,257.2119,3864.0
2024-01-29 11:10:00,263.87,264.06,263.85,263.94,4596.0,257.2509,257.4361,257.2314,257.3192,4596.0
2024-01-29 11:20:00,264.0,264.28,263.96,264.21,8588.0,257.3777,257.6506,257.3387,257.5824,8588.0
2024-01-29 11:30:00,264.22,264.3,264.0,264.17,11613.0,257.5921,257.6701,257.3777,257.5434,11613.0
2024-01-29 11:40:00,264.18,264.27,264.1,264.25,2729.0,257.5531,257.6409,257.4751,257.6214,2729.0
2024-01-29 11:50:00,264.29,264.33,264.13,264.14,5354.0,257.6604,257.6994,257.5044,257.5141,5354.0
2024-01-29 12:00:00,264.21,264.24,264.1,264.24,6667.0,257.5824,257.6116,257.4751,257.6116,6667.0
2024-01-29 12:10:00,264.24,264.43,264.19,264.3,8975.0,257.6116,257.7969,257.5629,257.6701,8975.0
2024-01-29 12:20:00,264.26,264.29,263.88,263.89,7405.0,257.6311,257.6604,257.2607,257.2704,7405.0
2024-01-29 12:30:00,263.85,264.0,263.82,263.82,5650.0,257.2314,257.3777,257.2022,257.2022,5650.0
2024-01-29 12:40:00,263.88,263.88,263.38,263.46,5701.0,257.2607,257.2607,256.7732,256.8512,5701.0
2024-01-29 12:50:00,263.46,263.47,263.28,263.38,3055.0,256.8512,256.8609,256.6757,256.7732,3055.0
2024-01-29 13:00:00,263.38,263.44,263.26,263.35,2660.0,256.7732,256.8317,256.6562,256.744,2660.0
2024-01-29 13:10:00,263.32,263.44,263.21,263.31,7382.0,256.7147,256.8317,256.6075,256.705,7382.0
2024-01-29 13:20:00,263.39,263.58,263.39,263.57,2615.0,256.783,256.9682,256.783,256.9584,2615.0
2024-01-29 13:30:00,263.57,263.75,263.57,263.74,7201.0,256.9584,257.1339,256.9584,257.1242,7201.0
2024-01-29 13:40:00,263.7,263.7,263.27,263.27,6090.0,257.0852,257.0852,256.666,256.666,6090.0
2024-01-29 13:50:00,263.27,263.46,263.2,263.32,18071.0,256.666,256.8512,256.5977,256.7147,18071.0
2024-01-29 14:00:00,263.38,263.59,263.36,263.47,16285.0,256.7732,256.9779,256.7537,256.8609,16285.0
2024-01-29 14:10:00,263.49,263.58,263.44,263.47,5646.0,256.8804,256.9682,256.8317,256.8609,5646.0
2024-01-29 14:20:00,263.53,263.82,263.5,263.82,5526.0,256.9194,257.2022,256.8902,257.2022,5526.0
2024-01-29 14:30:00,263.87,264.01,263.83,263.97,6565.0,257.2509,257.3874,257.2119,257.3484,6565.0
2024-01-29 14:40:00,263.94,264.02,263.87,263.98,10011.0,257.3192,257.3971,257.2509,257.3582,10011.0
2024-01-29 14:50:00,263.97,264.03,263.82,264.03,22013.0,257.3484,257.4069,257.2022,257.4069,22013.0
2024-01-29 15:00:00,264.08,264.35,264.06,264.16,12206.0,257.4556,257.7189,257.4361,257.5336,12206.0
2024-01-29 15:10:00,264.15,264.33,264.14,264.32,16394.0,257.5239,257.6994,257.5141,257.6896,16394.0
2024-01-29 15:20:00,264.28,264.53,264.28,264.46,29489.0,257.6506,257.8944,257.6506,257.8261,29489.0
2024-01-29 15:30:00,264.5,264.53,264.18,264.25,15361.0,257.8651,257.8944,257.5531,257.6214,15361.0
2024-01-29 15:40:00,264.24,264.32,263.95,264.24,21412.0,257.6116,257.6896,257.3289,257.6116,21412.0
2024-01-29 15:50:00,264.28,264.82,264.27,264.78,78225.0,257.6506,258.1771,257.6409,258.1381,78225.0
2024-01-30 09:30:00,266.29,266.69,265.99,266.29,28434.0,259.6102,260.0002,259.3177,259.6102,28434.0
2024-01-30 09:40:00,266.34,267.24,266.21,267.16,26588.0,259.659,260.5364,259.5322,260.4584,26588.0
2024-01-30 09:50:00,267.09,267.14,266.43,266.43,19297.0,260.3901,260.4389,259.7467,259.7467,19297.0
2024-01-30 10:00:00,266.45,266.84,266.45,266.78,8795.0,259.7662,260.1464,259.7662,260.0879,8795.0
2024-01-30 10:10:00,266.61,267.09,266.61,266.92,12241.0,259.9222,260.3901,259.9222,260.2244,12241.0
2024-01-30 10:20:00,266.88,267.12,266.79,267.02,9394.0,260.1854,260.4194,260.0977,260.3219,9394.0
2024-01-30 10:30:00,267.01,267.03,266.77,266.8,33232.0,260.3121,260.3316,260.0782,260.1074,33232.0
2024-01-30 10:40:00,266.75,266.92,266.45,266.69,45275.0,260.0587,260.2244,259.7662,260.0002,45275.0
2024-01-30 10:50:00,266.69,267.09,266.54,267.0,71121.0,260.0002,260.3901,259.8539,260.3024,71121.0
2024-01-30 11:00:00,266.96,267.23,266.92,267.22,33524.0,260.2634,260.5266,260.2244,260.5169,33524.0
2024-01-30 11:10:00,267.13,267.55,267.1,267.55,7774.0,260.4291,260.8386,260.3999,260.8386,7774.0
2024-01-30 11:20:00,267.46,267.83,267.45,267.74,8664.0,260.7509,261.1116,260.7411,261.0238,8664.0
2024-01-30 11:30:00,267.71,267.73,267.22,267.37,15100.0,260.9946,261.0141,260.5169,260.6631,15100.0
2024-01-30 11:40:00,267.28,267.41,266.92,267.1,7099.0,260.5754,260.7021,260.2244,260.3999,7099.0
2024-01-30 11:50:00,267.06,267.22,266.97,267.11,13661.0,260.3609,260.5169,260.2731,260.4096,13661.0
2024-01-30 12:00:00,267.1,267.31,266.99,267.07,16166.0,260.3999,260.6046,260.2926,260.3706,16166.0
2024-01-30 12:10:00,267.02,267.03,266.33,266.44,102007.0,260.3219,260.3316,259.6492,259.7564,102007.0
2024-01-30 12:20:00,266.26,266.59,266.18,266.24,22349.0,259.581,259.9027,259.503,259.5615,22349.0
2024-01-30 12:30:00,266.22,266.53,266.14,266.21,7618.0,259.542,259.8442,259.464,259.5322,7618.0
2024-01-30 12:40:00,266.28,266.81,266.28,266.8,10416.0,259.6005,260.1172,259.6005,260.1074,10416.0
2024-01-30 12:50:00,266.76,267.01,266.76,266.94,6083.0,260.0684,260.3121,260.0684,260.2439,6083.0
2024-01-30 13:00:00,267.0,267.21,266.91,267.19,7048.0,260.3024,260.5071,260.2147,260.4876,7048.0
2024-01-30 13:10:00,267.18,267.43,267.18,267.41,7751.0,260.4779,260.7216,260.4779,260.7021,7751.0
2024-01-30 13:20:00,267.39,267.78,267.38,267.62,7924.0,260.6826,261.0628,260.6729,260.9068,7924.0
2024-01-30 13:30:00,267.65,267.86,267.54,267.69,16229.0,260.9361,261.1408,260.8289,260.9751,16229.0
2024-01-30 13:40:00,267.63,268.07,267.63,267.96,23751.0,260.9166,261.3456,260.9166,261.2383,23751.0
2024-01-30 13:50:00,267.96,268.12,267.91,268.0,23415.0,261.2383,261.3943,261.1896,261.2773,23415.0
2024-01-30 14:00:00,268.01,268.15,267.82,268.03,22665.0,261.2871,261.4235,261.1018,261.3066,22665.0
2024-01-30 14:10:00,268.0,268.38,268.0,268.38,22313.0,261.2773,261.6478,261.2773,261.6478,22313.0
2024-01-30 14:20:00,268.33,268.36,268.11,268.23,22406.0,261.599,261.6283,261.3846,261.5015,22406.0
2024-01-30 14:30:00,268.2,268.48,268.2,268.48,25792.0,261.4723,261.7453,261.4723,261.7453,25792.0
2024-01-30 14:40:00,268.48,268.67,268.41,268.66,24973.0,261.7453,261.9305,261.677,261.9208,24973.0
2024-01-30 14:50:00,268.67,269.04,268.67,268.97,29911.0,261.9305,262.2912,261.9305,262.223,29911.0
2024-01-30 15:00:00,269.0,269.02,268.56,268.64,22609.0,262.2522,262.2717,261.8233,261.9013,22609.0
2024-01-30 15:10:00,268.66,269.07,268.66,268.85,34065.0,261.9208,262.3205,261.9208,262.106,34065.0
2024-01-30 15:20:00,268.86,269.03,268.56,268.68,29635.0,262.1157,262.2815,261.8233,261.9403,29635.0
2024-01-30 15:30:00,268.68,269.33,268.57,269.3,50152.0,261.9403,262.5739,261.833,262.5447,50152.0
2024-01-30 15:40:00,269.29,269.37,268.83,268.86,80413.0,262.535,262.6129,262.0865,262.1157,80413.0
2024-01-30 15:50:00,268.86,269.17,268.66,268.69,182226.0,262.1157,262.418,261.9208,261.95,182226.0
2024-01-31 09:30:00,269.0,269.5,268.41,268.84,34528.0,262.2522,262.7397,261.677,262.0962,34528.0
2024-01-31 09:40:00,268.7,268.78,268.06,268.14,5093.0,261.9598,262.0377,261.3358,261.4138,5093.0
2024-01-31 09:50:00,268.26,268.28,267.08,267.48,19721.0,261.5308,261.5503,260.3804,260.7704,19721.0
2024-01-31 10:00:00,267.47,267.78,267.33,267.34,9386.0,260.7606,261.0628,260.6241,260.6339,9386.0
2024-01-31 10:10:00,267.33,267.8,267.33,267.5,18073.0,260.6241,261.0823,260.6241,260.7899,18073.0
2024-01-31 10:20:00,267.59,267.97,267.59,267.9,16839.0,260.8776,261.2481,260.8776,261.1798,16839.0
2024-01-31 10:30:00,268.06,268.31,267.81,268.0,5661.0,261.3358,261.5795,261.0921,261.2773,5661.0
2024-01-31 10:40:00,267.87,268.42,267.87,268.15,9263.0,261.1506,261.6868,261.1506,261.4235,9263.0
2024-01-31 10:50:00,268.2,268.2,267.82,267.99,7995.0,261.4723,261.4723,261.1018,261.2676,7995.0
2024-01-31 11:00:00,268.02,268.19,267.97,268.19,7922.0,261.2968,261.4625,261.2481,261.4625,7922.0
2024-01-31 11:10:00,268.18,268.23,268.04,268.09,9386.0,261.4528,261.5015,261.3163,261.3651,9386.0
2024-01-31 11:20:00,268.09,268.17,267.45,267.65,16033.0,261.3651,261.443,260.7411,260.9361,16033.0
2024-01-31 11:30:00,267.7,267.95,267.66,267.81,8147.0,260.9848,261.2286,260.9458,261.0921,8147.0
2024-01-31 11:40:00,267.75,267.77,267.28,267.52,8256.0,261.0336,261.0531,260.5754,260.8094,8256.0
2024-01-31 11:50:00,267.45,267.66,267.31,267.52,17281.0,260.7411,260.9458,260.6046,260.8094,17281.0
2024-01-31 12:00:00,267.59,267.93,267.56,267.82,7148.0,260.8776,261.2091,260.8483,261.1018,7148.0
2024-01-31 12:10:00,267.86,268.0,267.8,267.84,10158.0,261.1408,261.2773,261.0823,261.1213,10158.0
2024-01-31 12:20:00,267.81,267.96,267.73,267.96,4858.0,261.0921,261.2383,261.0141,261.2383,4858.0
2024-01-31 12:30:00,267.92,267.96,267.41,267.54,6723.0,261.1993,261.2383,260.7021,260.8289,6723.0
2024-01-31 12:40:00,267.5,267.54,267.36,267.42,11969.0,260.7899,260.8289,260.6534,260.7119,11969.0
2024-01-31 12:50:00,267.42,267.42,267.16,267.17,4378.0,260.7119,260.7119,260.4584,260.4681,4378.0
2024-01-31 13:00:00,267.16,267.23,266.66,266.79,13100.0,260.4584,260.5266,259.9709,260.0977,13100.0
2024-01-31 13:10:00,266.81,266.87,266.73,266.81,8638.0,260.1172,260.1757,260.0392,260.1172,8638.0
2024-01-31 13:20:00,266.8,266.82,266.24,266.5,15969.0,260.1074,260.1269,259.5615,259.8149,15969.0
2024-01-31 13:30:00,266.54,266.72,266.47,266.5,32787.0,259.8539,260.0294,259.7857,259.8149,32787.0
2024-01-31 13:40:00,266.49,266.61,266.36,266.51,16745.0,259.8052,259.9222,259.6785,259.8247,16745.0
2024-01-31 13:50:00,266.6,266.61,266.1,266.1,6789.0,259.9124,259.9222,259.425,259.425,6789.0
2024-01-31 14:00:00,266.16,266.16,265.33,265.49,43200.0,259.4835,259.4835,258.6743,258.8303,43200.0
2024-01-31 14:10:00,265.39,265.71,265.24,265.5,19114.0,258.7328,259.0448,258.5865,258.84,19114.0
2024-01-31 14:20:00,265.41,265.69,265.28,265.46,13381.0,258.7523,259.0253,258.6255,258.801,13381.0
2024-01-31 14:30:00,265.48,265.8,265.37,265.72,16409.0,258.8205,259.1325,258.7133,259.0545,16409.0
2024-01-31 14:40:00,265.98,266.1,264.91,264.99,19546.0,259.308,259.425,258.2648,258.3428,19546.0
2024-01-31 14:50:00,264.88,265.47,264.41,265.16,22596.0,258.2356,258.8108,257.7774,258.5086,22596.0
2024-01-31 15:00:00,265.04,265.23,264.52,264.61,22847.0,258.3916,258.5768,257.8846,257.9723,22847.0
2024-01-31 15:10:00,264.81,265.09,264.53,264.53,11777.0,258.1673,258.4403,257.8944,257.8944,11777.0
2024-01-31 15:20:00,264.49,264.83,264.42,264.51,34894.0,257.8554,258.1868,257.7871,257.8749,34894.0
2024-01-31 15:30:00,264.45,264.6,263.84,264.1,27690.0,257.8164,257.9626,257.2217,257.4751,27690.0
2024-01-31 15:40:00,264.07,264.8,264.06,264.7,30800.0,257.4459,258.1576,257.4361,258.0601,30800.0
2024-01-31 15:50:00,264.79,265.5,264.43,264.99,119319.0,258.1478,258.84,257.7969,258.3428,119319.0
2024-02-01 09:30:00,265.65,265.94,263.22,263.65,76521.0,258.9863,259.269,256.6172,257.0364,76521.0
2024-02-01 09:40:00,263.76,264.46,263.4,263.58,23704.0,257.1437,257.8261,256.7927,256.9682,23704.0
2024-02-01 09:50:00,263.7,264.63,263.51,264.38,13640.0,257.0852,257.9918,256.8999,257.7481,13640.0
2024-02-01 10:00:00,264.07,264.16,263.25,263.28,17761.0,257.4459,257.5336,256.6465,256.6757,17761.0
2024-02-01 10:10:00,263.24,264.3,263.07,264.09,30528.0,256.6367,257.6701,256.471,257.4654,30528.0
2024-02-01 10:20:00,263.96,264.42,263.59,264.35,14515.0,257.3387,257.7871,256.9779,257.7189,14515.0
2024-02-01 10:30:00,264.35,265.21,264.23,265.21,42041.0,257.7189,258.5573,257.6019,258.5573,42041.0
2024-02-01 10:40:00,265.09,265.09,264.61,264.87,12451.0,258.4403,258.4403,257.9723,258.2258,12451.0
2024-02-01 10:50:00,264.76,264.78,264.23,264.26,15915.0,258.1186,258.1381,257.6019,257.6311,15915.0
2024-02-01 11:00:00,264.25,264.36,264.02,264.36,8980.0,257.6214,257.7286,257.3971,257.7286,8980.0
2024-02-01 11:10:00,264.43,264.43,263.99,264.25,83643.0,257.7969,257.7969,257.3679,257.6214,83643.0
2024-02-01 11:20:00,264.3,264.89,264.14,264.88,8775.0,257.6701,258.2453,257.5141,258.2356,8775.0
2024-02-01 11:30:00,264.89,265.35,264.77,265.06,29728.0,258.2453,258.6938,258.1283,258.4111,29728.0
2024-02-01 11:40:00,265.1,265.38,264.96,265.38,11170.0,258.4501,258.723,258.3136,258.723,11170.0
2024-02-01 11:50:00,265.47,265.71,265.29,265.4,14611.0,258.8108,259.0448,258.6353,258.7425,14611.0
2024-02-01 12:00:00,265.52,266.11,265.45,266.03,43913.0,258.8595,259.4347,258.7913,259.3567,43913.0
2024-02-01 12:10:00,265.93,265.96,265.65,265.89,9746.0,259.2592,259.2885,258.9863,259.2202,9746.0
2024-02-01 12:20:00,265.96,266.19,265.86,265.93,14084.0,259.2885,259.5127,259.191,259.2592,14084.0
2024-02-01 12:30:00,265.98,266.3,265.98,266.09,10639.0,259.308,259.62,259.308,259.4152,10639.0
2024-02-01 12:40:00,266.15,266.15,265.52,265.7,25585.0,259.4737,259.4737,258.8595,259.035,25585.0
2024-02-01 12:50:00,265.65,265.98,265.14,265.17,28317.0,258.9863,259.308,258.4891,258.5183,28317.0
2024-02-01 13:00:00,265.26,265.26,264.57,264.88,21771.0,258.606,258.606,257.9334,258.2356,21771.0
2024-02-01 13:10:00,264.76,265.5,264.7,265.15,14841.0,258.1186,258.84,258.0601,258.4988,14841.0
2024-02-01 13:20:00,265.24,265.48,265.04,265.31,11923.0,258.5865,258.8205,258.3916,258.6548,11923.0
2024-02-01 13:30:00,265.38,266.05,265.31,265.85,17286.0,258.723,259.3762,258.6548,259.1812,17286.0
2024-02-01 13:40:00,265.91,266.18,265.69,266.14,17435.0,259.2397,259.503,259.0253,259.464,17435.0
2024-02-01 13:50:00,266.18,266.25,265.84,265.84,18206.0,259.503,259.5712,259.1715,259.1715,18206.0
2024-02-01 14:00:00,265.99,266.09,265.71,265.75,9068.0,259.3177,259.4152,259.0448,259.0838,9068.0
2024-02-01 14:10:00,265.68,265.79,265.56,265.73,8089.0,259.0155,259.1227,258.8985,259.0643,8089.0
2024-02-01 14:20:00,265.7,265.75,265.49,265.75,10892.0,259.035,259.0838,258.8303,259.0838,10892.0
2024-02-01 14:30:00,265.74,266.08,265.6,266.04,14492.0,259.074,259.4055,258.9375,259.3665,14492.0
2024-02-01 14:40:00,266.04,266.25,266.0,266.13,10561.0,259.3665,259.5712,259.3275,259.4542,10561.0
2024-02-01 14:50:00,266.2,266.25,266.07,266.22,20118.0,259.5225,259.5712,259.3957,259.542,20118.0
2024-02-01 15:00:00,266.19,267.0,266.13,266.8,54075.0,259.5127,260.3024,259.4542,260.1074,54075.0
2024-02-01 15:10:00,266.86,267.22,266.67,267.22,10479.0,260.1659,260.5169,259.9807,260.5169,10479.0
2024-02-01 15:20:00,267.11,267.17,266.71,266.98,27361.0,260.4096,260.4681,260.0197,260.2829,27361.0
2024-02-01 15:30:00,266.98,266.98,266.42,266.9,55901.0,260.2829,260.2829,259.7369,260.2049,55901.0
2024-02-01 15:40:00,266.89,267.05,266.74,266.76,35784.0,260.1952,260.3511,260.0489,260.0684,35784.0
2024-02-01 15:50:00,266.8,267.24,266.72,266.8,94953.0,260.1074,260.5364,260.0294,260.1074,94953.0
2024-02-02 09:30:00,265.74,266.32,264.33,264.96,52924.0,259.074,259.6395,257.6994,258.3136,52924.0
2024-02-02 09:40:00,265.14,265.58,264.91,265.48,9464.0,258.4891,258.918,258.2648,258.8205,9464.0
2024-02-02 09:50:00,265.43,265.87,265.08,265.45,16133.0,258.7718,259.2007,258.4306,258.7913,16133.0
2024-02-02 10:00:00,265.44,265.69,264.92,265.0,25499.0,258.7815,259.0253,258.2746,258.3526,25499.0
2024-02-02 10:10:00,264.96,265.13,264.86,264.94,10087.0,258.3136,258.4793,258.2161,258.2941,10087.0
2024-02-02 10:20:00,264.92,265.49,264.88,265.17,14443.0,258.2746,258.8303,258.2356,258.5183,14443.0
2024-02-02 10:30:00,265.17,265.26,264.8,264.84,15179.0,258.5183,258.606,258.1576,258.1966,15179.0
2024-02-02 10:40:00,264.92,265.54,264.8,265.34,15363.0,258.2746,258.879,258.1576,258.684,15363.0
2024-02-02 10:50:00,265.34,265.71,265.14,265.55,14001.0,258.684,259.0448,258.4891,258.8888,14001.0
2024-02-02 11:00:00,265.55,265.8,265.36,265.71,42194.0,258.8888,259.1325,258.7035,259.0448,42194.0
2024-02-02 11:10:00,265.74,266.02,265.58,265.62,14439.0,259.074,259.347,258.918,258.957,14439.0
2024-02-02 11:20:00,265.48,265.87,265.17,265.87,51363.0,258.8205,259.2007,258.5183,259.2007,51363.0
2024-02-02 11:30:00,265.98,266.09,265.77,266.09,6711.0,259.308,259.4152,259.1033,259.4152,6711.0
2024-02-02 11:40:00,265.98,266.08,265.81,265.87,16133.0,259.308,259.4055,259.1422,259.2007,16133.0
2024-02-02 11:50:00,265.87,265.94,265.36,265.46,17843.0,259.2007,259.269,258.7035,258.801,17843.0
2024-02-02 12:00:00,265.49,265.51,265.19,265.33,8947.0,258.8303,258.8498,258.5378,258.6743,8947.0
2024-02-02 12:10:00,265.32,265.51,265.26,265.47,16060.0,258.6645,258.8498,258.606,258.8108,16060.0
2024-02-02 12:20:00,265.47,265.5,265.11,265.43,8724.0,258.8108,258.84,258.4598,258.7718,8724.0
2024-02-02 12:30:00,265.44,265.47,265.2,265.33,5878.0,258.7815,258.8108,258.5475,258.6743,5878.0
2024-02-02 12:40:00,265.31,265.32,264.55,264.79,13941.0,258.6548,258.6645,257.9139,258.1478,13941.0
2024-02-02 12:50:00,264.7,265.1,264.57,265.1,10323.0,258.0601,258.4501,257.9334,258.4501,10323.0
2024-02-02 13:00:00,265.17,265.51,265.17,265.32,12512.0,258.5183,258.8498,258.5183,258.6645,12512.0
2024-02-02 13:10:00,265.37,265.51,265.32,265.5,6364.0,258.7133,258.8498,258.6645,258.84,6364.0
2024-02-02 13:20:00,265.43,265.57,265.22,265.24,5583.0,258.7718,258.9083,258.567,258.5865,5583.0
2024-02-02 13:30:00,265.21,265.43,264.97,265.0,32341.0,258.5573,258.7718,258.3233,258.3526,32341.0
2024-02-02 13:40:00,265.0,265.21,264.85,265.03,24767.0,258.3526,258.5573,258.2063,258.3818,24767.0
2024-02-02 13:50:00,265.08,265.3,264.97,265.21,13193.0,258.4306,258.645,258.3233,258.5573,13193.0
2024-02-02 14:00:00,265.22,265.49,265.22,265.4,12130.0,258.567,258.8303,258.567,258.7425,12130.0
2024-02-02 14:10:00,265.43,265.52,265.22,265.23,28050.0,258.7718,258.8595,258.567,258.5768,28050.0
2024-02-02 14:20:00,265.23,265.38,265.09,265.21,22104.0,258.5768,258.723,258.4403,258.5573,22104.0
2024-02-02 14:30:00,265.25,265.37,265.17,265.37,19934.0,258.5963,258.7133,258.5183,258.7133,19934.0
2024-02-02 14:40:00,265.39,265.54,265.35,265.44,12448.0,258.7328,258.879,258.6938,258.7815,12448.0
2024-02-02 14:50:00,265.44,265.63,265.42,265.6,21217.0,258.7815,258.9668,258.762,258.9375,21217.0
2024-02-02 15:00:00,265.59,265.83,265.39,265.72,23673.0,258.9278,259.1617,258.7328,259.0545,23673.0
2024-02-02 15:10:00,265.74,265.9,265.67,265.81,27314.0,259.074,259.23,259.0058,259.1422,27314.0
2024-02-02 15:20:00,265.79,266.41,265.79,266.26,51469.0,259.1227,259.7272,259.1227,259.581,51469.0
2024-02-02 15:30:00,266.22,266.22,265.67,265.67,68687.0,259.542,259.542,259.0058,259.0058,68687.0
2024-02-02 15:40:00,265.64,265.78,265.47,265.49,56765.0,258.9765,259.113,258.8108,258.8303,56765.0
2024-02-02 15:50:00,265.46,266.05,265.18,265.2,235915.0,258.801,259.3762,258.5281,258.5475,235915.0
2024-02-05 09:30:00,264.0,264.86,262.5,264.41,35855.0,257.3777,258.2161,255.9153,257.7774,35855.0
2024-02-05 09:40:00,264.26,264.55,263.97,264.26,6948.0,257.6311,257.9139,257.3484,257.6311,6948.0
2024-02-05 09:50:00,264.25,264.68,264.22,264.4,10840.0,257.6214,258.0406,257.5921,257.7676,10840.0
2024-02-05 10:00:00,264.52,264.95,264.43,264.71,11547.0,257.8846,258.3038,257.7969,258.0698,11547.0
2024-02-05 10:10:00,264.73,265.05,264.6,265.01,12797.0,258.0893,258.4013,257.9626,258.3623,12797.0
2024-02-05 10:20:00,264.89,265.23,264.71,265.07,19084.0,258.2453,258.5768,258.0698,258.4208,19084.0
2024-02-05 10:30:00,265.16,265.66,265.08,265.63,8415.0,258.5086,258.996,258.4306,258.9668,8415.0
2024-02-05 10:40:00,265.64,265.74,265.33,265.56,11758.0,258.9765,259.074,258.6743,258.8985,11758.0
2024-02-05 10:50:00,265.5,265.81,265.05,265.17,9796.0,258.84,259.1422,258.4013,258.5183,9796.0
2024-02-05 11:00:00,265.15,265.4,265.11,265.37,7326.0,258.4988,258.7425,258.4598,258.7133,7326.0
2024-02-05 11:10:00,265.34,265.8,265.33,265.66,24793.0,258.684,259.1325,258.6743,258.996,24793.0
2024-02-05 11:20:00,265.59,265.69,265.38,265.61,11423.0,258.9278,259.0253,258.723,258.9473,11423.0
2024-02-05 11:30:00,265.62,265.8,265.57,265.58,13826.0,258.957,259.1325,258.9083,258.918,13826.0
2024-02-05 11:40:00,265.6,265.6,265.09,265.21,10606.0,258.9375,258.9375,258.4403,258.5573,10606.0
2024-02-05 11:50:00,265.15,265.19,264.91,264.96,12911.0,258.4988,258.5378,258.2648,258.3136,12911.0
2024-02-05 12:00:00,264.94,264.95,264.66,264.84,6608.0,258.2941,258.3038,258.0211,258.1966,6608.0
2024-02-05 12:10:00,264.76,265.17,264.66,265.14,7305.0,258.1186,258.5183,258.0211,258.4891,7305.0
2024-02-05 12:20:00,265.07,265.14,264.91,265.0,6190.0,258.4208,258.4891,258.2648,258.3526,6190.0
2024-02-05 12:30:00,265.1,265.26,265.02,265.26,7170.0,258.4501,258.606,258.3721,258.606,7170.0
2024-02-05 12:40:00,265.34,265.46,265.22,265.31,6043.0,258.684,258.801,258.567,258.6548,6043.0
2024-02-05 12:50:00,265.31,265.31,265.11,265.19,5620.0,258.6548,258.6548,258.4598,258.5378,5620.0
2024-02-05 13:00:00,265.17,265.39,265.09,265.29,6041.0,258.5183,258.7328,258.4403,258.6353,6041.0
2024-02-05 13:10:00,265.39,265.69,265.39,265.64,8645.0,258.7328,259.0253,258.7328,258.9765,8645.0
2024-02-05 13:20:00,265.73,265.97,265.53,265.62,22595.0,259.0643,259.2982,258.8693,258.957,22595.0
2024-02-05 13:30:00,265.52,265.89,265.44,265.72,8419.0,258.8595,259.2202,258.7815,259.0545,8419.0
2024-02-05 13:40:00,265.74,266.11,265.74,266.07,6804.0,259.074,259.4347,259.074,259.3957,6804.0
2024-02-05 13:50:00,266.05,266.22,266.03,266.21,6085.0,259.3762,259.542,259.3567,259.5322,6085.0
2024-02-05 14:00:00,266.17,266.4,266.06,266.4,5513.0,259.4932,259.7174,259.386,259.7174,5513.0
2024-02-05 14:10:00,266.31,266.37,266.19,266.29,8268.0,259.6297,259.6882,259.5127,259.6102,8268.0
2024-02-05 14:20:00,266.26,266.46,266.25,266.34,14187.0,259.581,259.7759,259.5712,259.659,14187.0
2024-02-05 14:30:00,266.33,266.6,266.3,266.53,13606.0,259.6492,259.9124,259.62,259.8442,13606.0
2024-02-05 14:40:00,266.49,266.65,266.49,266.57,9560.0,259.8052,259.9612,259.8052,259.8832,9560.0
2024-02-05 14:50:00,266.56,266.76,266.47,266.7,10444.0,259.8734,260.0684,259.7857,260.0099,10444.0
2024-02-05 15:00:00,266.68,266.9,266.32,266.38,12440.0,259.9904,260.2049,259.6395,259.6979,12440.0
2024-02-05 15:10:00,266.38,266.43,266.08,266.32,8480.0,259.6979,259.7467,259.4055,259.6395,8480.0
2024-02-05 15:20:00,266.3,266.67,266.29,266.67,7057.0,259.62,259.9807,259.6102,259.9807,7057.0
2024-02-05 15:30:00,266.72,267.07,266.65,266.76,15969.0,260.0294,260.3706,259.9612,260.0684,15969.0
2024-02-05 15:40:00,266.72,266.76,266.43,266.43,18983.0,260.0294,260.0684,259.7467,259.7467,18983.0
2024-02-05 15:50:00,266.41,266.6,265.48,265.48,59182.0,259.7272,259.9124,258.8205,258.8205,59182.0
2024-02-06 09:30:00,266.1,266.1,264.97,264.99,25023.0,259.425,259.425,258.3233,258.3428,25023.0
2024-02-06 09:40:00,265.02,265.61,264.92,265.0,6147.0,258.3721,258.9473,258.2746,258.3526,6147.0
2024-02-06 09:50:00,264.81,265.52,264.64,265.21,6686.0,258.1673,258.8595,258.0016,258.5573,6686.0
2024-02-06 10:00:00,265.24,266.06,265.15,266.06,12120.0,258.5865,259.386,258.4988,259.386,12120.0
2024-02-06 10:10:00,266.03,266.22,265.79,266.03,7992.0,259.3567,259.542,259.1227,259.3567,7992.0
2024-02-06 10:20:00,265.96,266.46,265.82,266.33,6793.0,259.2885,259.7759,259.152,259.6492,6793.0
2024-02-06 10:30:00,266.34,266.65,266.23,266.63,9307.0,259.659,259.9612,259.5517,259.9417,9307.0
2024-02-06 10:40:00,266.63,266.66,266.34,266.65,7769.0,259.9417,259.9709,259.659,259.9612,7769.0
2024-02-06 10:50:00,266.61,266.96,266.53,266.54,6804.0,259.9222,260.2634,259.8442,259.8539,6804.0
2024-02-06 11:00:00,266.54,266.62,266.16,266.62,6770.0,259.8539,259.9319,259.4835,259.9319,6770.0
2024-02-06 11:10:00,266.61,266.65,266.34,266.65,6044.0,259.9222,259.9612,259.659,259.9612,6044.0
2024-02-06 11:20:00,266.56,266.57,266.33,266.4,5748.0,259.8734,259.8832,259.6492,259.7174,5748.0
2024-02-06 11:30:00,266.4,266.59,266.35,266.57,5302.0,259.7174,259.9027,259.6687,259.8832,5302.0
2024-02-06 11:40:00,266.52,266.69,266.4,266.55,6778.0,259.8344,260.0002,259.7174,259.8637,6778.0
2024-02-06 11:50:00,266.55,266.76,266.55,266.67,8977.0,259.8637,260.0684,259.8637,259.9807,8977.0
2024-02-06 12:00:00,266.68,266.81,266.43,266.58,5920.0,259.9904,260.1172,259.7467,259.8929,5920.0
2024-02-06 12:10:00,266.56,267.0,266.47,266.96,6095.0,259.8734,260.3024,259.7857,260.2634,6095.0
2024-02-06 12:20:00,267.0,267.05,266.91,266.99,4701.0,260.3024,260.3511,260.2147,260.2926,4701.0
2024-02-06 12:30:00,266.9,267.05,266.9,267.0,3628.0,260.2049,260.3511,260.2049,260.3024,3628.0
2024-02-06 12:40:00,266.96,267.1,266.87,266.97,6649.0,260.2634,260.3999,260.1757,260.2731,6649.0
2024-02-06 12:50:00,266.95,267.04,266.94,267.01,5334.0,260.2537,260.3414,260.2439,260.3121,5334.0
2024-02-06 13:00:00,267.06,267.21,267.02,267.16,5073.0,260.3609,260.5071,260.3219,260.4584,5073.0
2024-02-06 13:10:00,267.1,267.47,267.01,267.28,6975.0,260.3999,260.7606,260.3121,260.5754,6975.0
2024-02-06 13:20:00,267.32,267.55,267.29,267.55,9609.0,260.6144,260.8386,260.5851,260.8386,9609.0
2024-02-06 13:30:00,267.57,267.74,267.43,267.64,16456.0,260.8581,261.0238,260.7216,260.9263,16456.0
2024-02-06 13:40:00,267.59,267.72,267.57,267.67,8772.0,260.8776,261.0043,260.8581,260.9556,8772.0
2024-02-06 13:50:00,267.67,267.67,267.47,267.53,7393.0,260.9556,260.9556,260.7606,260.8191,7393.0
2024-02-06 14:00:00,267.52,267.52,266.82,266.82,12494.0,260.8094,260.8094,260.1269,260.1269,12494.0
2024-02-06 14:10:00,266.83,266.97,266.75,266.91,5774.0,260.1367,260.2731,260.0587,260.2147,5774.0
2024-02-06 14:20:00,266.85,266.95,266.81,266.85,6162.0,260.1562,260.2537,260.1172,260.1562,6162.0
2024-02-06 14:30:00,266.85,266.91,266.62,266.64,6332.0,260.1562,260.2147,259.9319,259.9514,6332.0
2024-02-06 14:40:00,266.63,266.83,266.54,266.83,8602.0,259.9417,260.1367,259.8539,260.1367,8602.0
2024-02-06 14:50:00,266.88,267.09,266.77,266.93,11981.0,260.1854,260.3901,260.0782,260.2342,11981.0
2024-02-06 15:00:00,266.95,267.22,266.88,267.22,11232.0,260.2537,260.5169,260.1854,260.5169,11232.0
2024-02-06 15:10:00,267.33,267.36,267.1,267.19,7757.0,260.6241,260.6534,260.3999,260.4876,7757.0
2024-02-06 15:20:00,267.2,267.31,267.01,267.11,10430.0,260.4974,260.6046,260.3121,260.4096,10430.0
2024-02-06 15:30:00,267.24,267.4,267.15,267.37,8867.0,260.5364,260.6924,260.4486,260.6631,8867.0
2024-02-06 15:40:00,267.5,267.62,267.18,267.19,21251.0,260.7899,260.9068,260.4779,260.4876,21251.0
2024-02-06 15:50:00,267.13,267.79,267.13,267.69,61077.0,260.4291,261.0726,260.4291,260.9751,61077.0
2024-02-07 09:30:00,269.5,269.5,268.26,268.81,20953.0,262.7397,262.7397,261.5308,262.067,20953.0
2024-02-07 09:40:00,268.69,268.75,268.33,268.56,8257.0,261.95,262.0085,261.599,261.8233,8257.0
2024-02-07 09:50:00,268.79,269.5,268.79,269.29,9637.0,262.0475,262.7397,262.0475,262.535,9637.0
2024-02-07 10:00:00,269.21,269.21,268.4,268.4,5194.0,262.457,262.457,261.6673,261.6673,5194.0
2024-02-07 10:10:00,268.45,268.83,268.05,268.82,8799.0,261.716,262.0865,261.3261,262.0767,8799.0
2024-02-07 10:20:00,268.74,268.75,267.94,268.1,4682.0,261.9987,262.0085,261.2188,261.3748,4682.0
2024-02-07 10:30:00,268.15,268.75,268.02,268.67,10973.0,261.4235,262.0085,261.2968,261.9305,10973.0
2024-02-07 10:40:00,268.67,268.95,268.59,268.85,6775.0,261.9305,262.2035,261.8525,262.106,6775.0
2024-02-07 10:50:00,268.79,268.91,268.66,268.81,5305.0,262.0475,262.1645,261.9208,262.067,5305.0
2024-02-07 11:00:00,268.84,268.89,268.58,268.81,3809.0,262.0962,262.145,261.8428,262.067,3809.0
2024-02-07 11:10:00,268.81,268.82,268.44,268.66,7287.0,262.067,262.0767,261.7063,261.9208,7287.0
2024-02-07 11:20:00,268.58,268.63,268.34,268.34,3729.0,261.8428,261.8915,261.6088,261.6088,3729.0
2024-02-07 11:30:00,268.41,268.55,268.24,268.55,4259.0,261.677,261.8135,261.5113,261.8135,4259.0
2024-02-07 11:40:00,268.44,268.49,268.27,268.47,4537.0,261.7063,261.755,261.5405,261.7355,4537.0
2024-02-07 11:50:00,268.48,268.9,268.43,268.84,7938.0,261.7453,262.1547,261.6965,262.0962,7938.0
2024-02-07 12:00:00,268.84,268.89,268.73,268.78,12127.0,262.0962,262.145,261.989,262.0377,12127.0
2024-02-07 12:10:00,268.77,268.81,268.64,268.75,18949.0,262.028,262.067,261.9013,262.0085,18949.0
2024-02-07 12:20:00,268.74,268.8,268.49,268.8,19765.0,261.9987,262.0572,261.755,262.0572,19765.0
2024-02-07 12:30:00,268.82,269.0,268.75,268.94,4795.0,262.0767,262.2522,262.0085,262.1937,4795.0
2024-02-07 12:40:00,269.02,269.12,268.91,269.1,6424.0,262.2717,262.3692,262.1645,262.3497,6424.0
2024-02-07 12:50:00,269.1,269.38,269.1,269.31,4697.0,262.3497,262.6227,262.3497,262.5545,4697.0
2024-02-07 13:00:00,269.24,269.47,269.12,269.21,7904.0,262.4862,262.7104,262.3692,262.457,7904.0
2024-02-07 13:10:00,269.25,269.64,269.22,269.61,10372.0,262.496,262.8762,262.4667,262.8469,10372.0
2024-02-07 13:20:00,269.66,269.7,269.53,269.6,6081.0,262.8957,262.9347,262.7689,262.8372,6081.0
2024-02-07 13:30:00,269.53,269.64,269.25,269.29,4727.0,262.7689,262.8762,262.496,262.535,4727.0
2024-02-07 13:40:00,269.3,269.3,268.93,268.99,4916.0,262.5447,262.5447,262.184,262.2425,4916.0
2024-02-07 13:50:00,268.99,269.14,268.95,269.04,8508.0,262.2425,262.3887,262.2035,262.2912,8508.0
2024-02-07 14:00:00,269.04,269.71,269.0,269.71,11302.0,262.2912,262.9444,262.2522,262.9444,11302.0
2024-02-07 14:10:00,269.72,269.88,269.44,269.49,14423.0,262.9542,263.1102,262.6812,262.7299,14423.0
2024-02-07 14:20:00,269.49,269.86,269.48,269.86,15136.0,262.7299,263.0907,262.7202,263.0907,15136.0
2024-02-07 14:30:00,269.86,269.91,269.65,269.91,11738.0,263.0907,263.1394,262.8859,263.1394,11738.0
2024-02-07 14:40:00,269.94,269.97,269.84,269.88,10565.0,263.1686,263.1979,263.0712,263.1102,10565.0
2024-02-07 14:50:00,269.88,270.0,269.88,269.94,9429.0,263.1102,263.2271,263.1102,263.1686,9429.0
2024-02-07 15:00:00,269.93,270.15,269.85,269.85,22696.0,263.1589,263.3734,263.0809,263.0809,22696.0
2024-02-07 15:10:00,269.77,269.79,269.44,269.58,6927.0,263.0029,263.0224,262.6812,262.8177,6927.0
2024-02-07 15:20:00,269.58,269.65,269.38,269.42,5917.0,262.8177,262.8859,262.6227,262.6617,5917.0
2024-02-07 15:30:00,269.4,269.79,269.38,269.53,12873.0,262.6422,263.0224,262.6227,262.7689,12873.0
2024-02-07 15:40:00,269.47,269.52,269.0,269.04,32806.0,262.7104,262.7592,262.2522,262.2912,32806.0
2024-02-07 15:50:00,269.0,269.13,268.87,269.09,49980.0,262.2522,262.379,262.1255,262.34,49980.0
2024-02-08 09:30:00,269.0,269.44,268.61,269.16,11406.0,262.2522,262.6812,261.872,262.4082,11406.0
2024-02-08 09:40:00,268.83,269.07,268.69,268.97,1794.0,262.0865,262.3205,261.95,262.223,1794.0
2024-02-08 09:50:00,269.1,269.29,268.64,268.64,7489.0,262.3497,262.535,261.9013,261.9013,7489.0
2024-02-08 10:00:00,268.58,268.73,268.3,268.67,4535.0,261.8428,261.989,261.5698,261.9305,4535.0
2024-02-08 10:10:00,268.56,268.56,268.13,268.2,5366.0,261.8233,261.8233,261.4041,261.4723,5366.0
2024-02-08 10:20:00,268.28,268.36,267.95,268.07,2122.0,261.5503,261.6283,261.2286,261.3456,2122.0
2024-02-08 10:30:00,267.94,267.94,267.54,267.54,5666.0,261.2188,261.2188,260.8289,260.8289,5666.0
2024-02-08 10:40:00,267.54,267.73,267.5,267.52,3796.0,260.8289,261.0141,260.7899,260.8094,3796.0
2024-02-08 10:50:00,267.5,267.64,267.41,267.56,5787.0,260.7899,260.9263,260.7021,260.8483,5787.0
2024-02-08 11:00:00,267.56,267.57,267.15,267.15,7217.0,260.8483,260.8581,260.4486,260.4486,7217.0
2024-02-08 11:10:00,267.12,267.43,267.12,267.3,2575.0,260.4194,260.7216,260.4194,260.5949,2575.0
2024-02-08 11:20:00,267.37,267.47,267.36,267.39,4258.0,260.6631,260.7606,260.6534,260.6826,4258.0
2024-02-08 11:30:00,267.31,267.67,267.31,267.62,3892.0,260.6046,260.9556,260.6046,260.9068,3892.0
2024-02-08 11:40:00,267.61,267.69,267.46,267.47,1878.0,260.8971,260.9751,260.7509,260.7606,1878.0
2024-02-08 11:50:00,267.33,267.8,267.32,267.76,4925.0,260.6241,261.0823,260.6144,261.0433,4925.0
2024-02-08 12:00:00,267.7,267.94,267.65,267.93,4327.0,260.9848,261.2188,260.9361,261.2091,4327.0
2024-02-08 12:10:00,267.88,267.9,267.82,267.89,2704.0,261.1603,261.1798,261.1018,261.1701,2704.0
2024-02-08 12:20:00,267.88,268.12,267.81,268.09,5140.0,261.1603,261.3943,261.0921,261.3651,5140.0
2024-02-08 12:30:00,268.11,268.43,268.0,268.36,6579.0,261.3846,261.6965,261.2773,261.6283,6579.0
2024-02-08 12:40:00,268.33,268.5,268.24,268.34,5366.0,261.599,261.7648,261.5113,261.6088,5366.0
2024-02-08 12:50:00,268.31,268.35,268.17,268.29,5563.0,261.5795,261.6185,261.443,261.56,5563.0
2024-02-08 13:00:00,268.19,268.24,267.81,267.81,6291.0,261.4625,261.5113,261.0921,261.0921,6291.0
2024-02-08 13:10:00,267.81,267.87,267.73,267.78,3647.0,261.0921,261.1506,261.0141,261.0628,3647.0
2024-02-08 13:20:00,267.73,267.73,267.55,267.57,4929.0,261.0141,261.0141,260.8386,260.8581,4929.0
2024-02-08 13:30:00,267.52,267.61,267.42,267.55,9438.0,260.8094,260.8971,260.7119,260.8386,9438.0
2024-02-08 13:40:00,267.58,267.62,267.37,267.57,3170.0,260.8678,260.9068,260.6631,260.8581,3170.0
2024-02-08 13:50:00,267.58,267.82,267.58,267.82,2276.0,260.8678,261.1018,260.8678,261.1018,2276.0
2024-02-08 14:00:00,267.82,268.35,267.82,268.19,5213.0,261.1018,261.6185,261.1018,261.4625,5213.0
2024-02-08 14:10:00,268.23,268.37,268.15,268.18,8434.0,261.5015,261.638,261.4235,261.4528,8434.0
2024-02-08 14:20:00,268.25,268.44,268.1,268.35,3581.0,261.521,261.7063,261.3748,261.6185,3581.0
2024-02-08 14:30:00,268.35,268.64,268.28,268.63,4516.0,261.6185,261.9013,261.5503,261.8915,4516.0
2024-02-08 14:40:00,268.63,268.64,268.51,268.56,6327.0,261.8915,261.9013,261.7745,261.8233,6327.0
2024-02-08 14:50:00,268.56,268.76,268.54,268.76,6615.0,261.8233,262.0182,261.8038,262.0182,6615.0
2024-02-08 15:00:00,268.74,268.77,268.44,268.45,5631.0,261.9987,262.028,261.7063,261.716,5631.0
2024-02-08 15:10:00,268.44,268.57,268.37,268.55,3130.0,261.7063,261.833,261.638,261.8135,3130.0
2024-02-08 15:20:00,268.55,268.69,268.52,268.67,8757.0,261.8135,261.95,261.7843,261.9305,8757.0
2024-02-08 15:30:00,268.68,268.88,268.68,268.85,8262.0,261.9403,262.1352,261.9403,262.106,8262.0
2024-02-08 15:40:00,268.89,268.98,268.57,268.57,16558.0,262.145,262.2327,261.833,261.833,16558.0
2024-02-08 15:50:00,268.59,269.05,268.55,268.99,40930.0,261.8525,262.301,261.8135,262.2425,40930.0
2024-02-09 09:30:00,270.07,270.46,269.33,269.37,31450.0,263.2954,263.6756,262.5739,262.6129,31450.0
2024-02-09 09:40:00,269.25,270.11,269.25,269.59,9747.0,262.496,263.3344,262.496,262.8274,9747.0
2024-02-09 09:50:00,269.56,270.37,269.43,270.1,12342.0,262.7982,263.5879,262.6714,263.3246,12342.0
2024-02-09 10:00:00,270.03,270.81,269.95,270.74,35959.0,263.2564,264.0168,263.1784,263.9486,35959.0
2024-02-09 10:10:00,270.74,271.37,270.65,270.87,20485.0,263.9486,264.5628,263.8608,264.0753,20485.0
2024-02-09 10:20:00,270.72,271.05,270.61,271.01,16752.0,263.9291,264.2508,263.8218,264.2118,16752.0
2024-02-09 10:30:00,271.01,271.02,270.49,270.72,14380.0,264.2118,264.2216,263.7049,263.9291,14380.0
2024-02-09 10:40:00,270.75,270.79,270.3,270.3,4581.0,263.9583,263.9973,263.5196,263.5196,4581.0
2024-02-09 10:50:00,270.33,270.37,270.09,270.2,9007.0,263.5489,263.5879,263.3149,263.4221,9007.0
2024-02-09 11:00:00,270.16,270.17,269.73,269.86,5041.0,263.3831,263.3929,262.9639,263.0907,5041.0
2024-02-09 11:10:00,269.84,269.97,269.63,269.63,3727.0,263.0712,263.1979,262.8664,262.8664,3727.0
2024-02-09 11:20:00,269.57,269.75,269.52,269.64,8154.0,262.8079,262.9834,262.7592,262.8762,8154.0
2024-02-09 11:30:00,269.68,269.72,269.23,269.29,9583.0,262.9152,262.9542,262.4765,262.535,9583.0
2024-02-09 11:40:00,269.23,269.46,269.05,269.43,5802.0,262.4765,262.7007,262.301,262.6714,5802.0
2024-02-09 11:50:00,269.36,269.48,269.23,269.4,10310.0,262.6032,262.7202,262.4765,262.6422,10310.0
2024-02-09 12:00:00,269.35,269.54,269.33,269.51,7810.0,262.5934,262.7787,262.5739,262.7494,7810.0
2024-02-09 12:10:00,269.45,269.74,269.45,269.58,7415.0,262.6909,262.9737,262.6909,262.8177,7415.0
2024-02-09 12:20:00,269.64,269.79,269.53,269.66,3113.0,262.8762,263.0224,262.7689,262.8957,3113.0
2024-02-09 12:30:00,269.68,269.84,269.59,269.61,5037.0,262.9152,263.0712,262.8274,262.8469,5037.0
2024-02-09 12:40:00,269.61,269.76,269.6,269.71,3275.0,262.8469,262.9932,262.8372,262.9444,3275.0
2024-02-09 12:50:00,269.67,269.67,269.51,269.59,4212.0,262.9054,262.9054,262.7494,262.8274,4212.0
2024-02-09 13:00:00,269.56,269.68,269.49,269.62,7404.0,262.7982,262.9152,262.7299,262.8567,7404.0
2024-02-09 13:10:00,269.58,269.67,269.51,269.66,3888.0,262.8177,262.9054,262.7494,262.8957,3888.0
2024-02-09 13:20:00,269.65,270.17,269.65,269.99,10612.0,262.8859,263.3929,262.8859,263.2174,10612.0
2024-02-09 13:30:00,270.03,270.08,269.71,269.81,11503.0,263.2564,263.3051,262.9444,263.0419,11503.0
2024-02-09 13:40:00,269.76,269.81,269.66,269.74,7752.0,262.9932,263.0419,262.8957,262.9737,7752.0
2024-02-09 13:50:00,269.77,270.0,269.66,269.97,6632.0,263.0029,263.2271,262.8957,263.1979,6632.0
2024-02-09 14:00:00,269.91,269.96,269.69,269.76,10229.0,263.1394,263.1881,262.9249,262.9932,10229.0
2024-02-09 14:10:00,269.81,269.81,269.48,269.49,6967.0,263.0419,263.0419,262.7202,262.7299,6967.0
2024-02-09 14:20:00,269.5,269.68,269.49,269.66,6646.0,262.7397,262.9152,262.7299,262.8957,6646.0
2024-02-09 14:30:00,269.63,269.75,269.63,269.69,5955.0,262.8664,262.9834,262.8664,262.9249,5955.0
2024-02-09 14:40:00,269.73,269.89,269.68,269.82,4914.0,262.9639,263.1199,262.9152,263.0517,4914.0
2024-02-09 14:50:00,269.82,269.9,269.66,269.72,4451.0,263.0517,263.1297,262.8957,262.9542,4451.0
2024-02-09 15:00:00,269.71,269.83,269.64,269.83,5166.0,262.9444,263.0614,262.8762,263.0614,5166.0
2024-02-09 15:10:00,269.82,270.16,269.79,270.11,4634.0,263.0517,263.3831,263.0224,263.3344,4634.0
2024-02-09 15:20:00,270.09,270.29,270.06,270.23,9420.0,263.3149,263.5099,263.2856,263.4514,9420.0
2024-02-09 15:30:00,270.22,270.27,270.04,270.19,17062.0,263.4416,263.4904,263.2661,263.4124,17062.0
2024-02-09 15:40:00,270.17,270.26,269.76,269.76,18189.0,263.3929,263.4806,262.9932,262.9932,18189.0
2024-02-09 15:50:00,269.73,270.18,269.71,270.14,62838.0,262.9639,263.4026,262.9444,263.3636,62838.0
2024-02-12 09:30:00,269.98,270.97,269.62,269.83,20540.0,263.2076,264.1728,262.8567,263.0614,20540.0
2024-02-12 09:40:00,269.78,270.55,269.23,270.55,8047.0,263.0127,263.7633,262.4765,263.7633,8047.0
2024-02-12 09:50:00,270.41,270.44,269.97,270.02,5509.0,263.6269,263.6561,263.1979,263.2466,5509.0
2024-02-12 10:00:00,270.04,270.75,269.95,269.95,20204.0,263.2661,263.9583,263.1784,263.1784,20204.0
2024-02-12 10:10:00,269.95,270.25,269.77,270.08,11783.0,263.1784,263.4709,263.0029,263.3051,11783.0
2024-02-12 10:20:00,270.02,270.19,269.82,269.96,8032.0,263.2466,263.4124,263.0517,263.1881,8032.0
2024-02-12 10:30:00,269.94,270.09,269.47,269.48,5631.0,263.1686,263.3149,262.7104,262.7202,5631.0
2024-02-12 10:40:00,269.55,269.64,269.23,269.47,6440.0,262.7884,262.8762,262.4765,262.7104,6440.0
2024-02-12 10:50:00,269.45,269.47,269.21,269.28,5434.0,262.6909,262.7104,262.457,262.5252,5434.0
2024-02-12 11:00:00,269.3,269.57,269.26,269.26,10043.0,262.5447,262.8079,262.5057,262.5057,10043.0
2024-02-12 11:10:00,269.29,269.51,269.23,269.44,16464.0,262.535,262.7494,262.4765,262.6812,16464.0
2024-02-12 11:20:00,269.5,269.69,269.5,269.64,3342.0,262.7397,262.9249,262.7397,262.8762,3342.0
2024-02-12 11:30:00,269.65,269.75,269.58,269.61,7071.0,262.8859,262.9834,262.8177,262.8469,7071.0
2024-02-12 11:40:00,269.64,269.98,269.64,269.98,6293.0,262.8762,263.2076,262.8762,263.2076,6293.0
2024-02-12 11:50:00,269.94,269.99,269.86,269.99,4795.0,263.1686,263.2174,263.0907,263.2174,4795.0
2024-02-12 12:00:00,270.01,270.18,269.99,270.01,6435.0,263.2369,263.4026,263.2174,263.2369,6435.0
2024-02-12 12:10:00,270.11,270.28,270.02,270.28,5267.0,263.3344,263.5001,263.2466,263.5001,5267.0
2024-02-12 12:20:00,270.26,270.44,270.18,270.18,2409.0,263.4806,263.6561,263.4026,263.4026,2409.0
2024-02-12 12:30:00,270.32,270.32,269.95,269.95,4293.0,263.5391,263.5391,263.1784,263.1784,4293.0
2024-02-12 12:40:00,269.94,270.09,269.94,270.0,3765.0,263.1686,263.3149,263.1686,263.2271,3765.0
2024-02-12 12:50:00,270.08,270.18,270.01,270.02,6356.0,263.3051,263.4026,263.2369,263.2466,6356.0
2024-02-12 13:00:00,270.06,270.14,269.42,269.47,6287.0,263.2856,263.3636,262.6617,262.7104,6287.0
2024-02-12 13:10:00,269.43,269.8,269.39,269.8,9106.0,262.6714,263.0322,262.6324,263.0322,9106.0
2024-02-12 13:20:00,269.78,270.15,269.78,269.88,7147.0,263.0127,263.3734,263.0127,263.1102,7147.0
2024-02-12 13:30:00,269.93,270.29,269.91,270.22,6033.0,263.1589,263.5099,263.1394,263.4416,6033.0
2024-02-12 13:40:00,270.23,270.32,270.12,270.15,3512.0,263.4514,263.5391,263.3441,263.3734,3512.0
2024-02-12 13:50:00,270.13,270.24,270.05,270.11,5165.0,263.3539,263.4611,263.2759,263.3344,5165.0
2024-02-12 14:00:00,270.1,270.25,270.01,270.05,7294.0,263.3246,263.4709,263.2369,263.2759,7294.0
2024-02-12 14:10:00,270.01,270.21,269.94,269.94,4984.0,263.2369,263.4319,263.1686,263.1686,4984.0
2024-02-12 14:20:00,269.77,269.94,269.73,269.77,3043.0,263.0029,263.1686,262.9639,263.0029,3043.0
2024-02-12 14:30:00,269.78,269.89,269.7,269.72,5911.0,263.0127,263.1199,262.9347,262.9542,5911.0
2024-02-12 14:40:00,269.72,269.79,269.41,269.41,6794.0,262.9542,263.0224,262.6519,262.6519,6794.0
2024-02-12 14:50:00,269.48,269.66,269.43,269.57,4688.0,262.7202,262.8957,262.6714,262.8079,4688.0
2024-02-12 15:00:00,269.61,269.64,269.51,269.59,7144.0,262.8469,262.8762,262.7494,262.8274,7144.0
2024-02-12 15:10:00,269.58,269.63,269.54,269.55,5511.0,262.8177,262.8664,262.7787,262.7884,5511.0
2024-02-12 15:20:00,269.52,269.55,269.4,269.47,8940.0,262.7592,262.7884,262.6422,262.7104,8940.0
2024-02-12 15:30:00,269.49,269.55,269.34,269.34,6723.0,262.7299,262.7884,262.5837,262.5837,6723.0
2024-02-12 15:40:00,269.29,269.52,269.27,269.37,12371.0,262.535,262.7592,262.5155,262.6129,12371.0
2024-02-12 15:50:00,269.52,269.52,269.25,269.39,42904.0,262.7592,262.7592,262.496,262.6324,42904.0
2024-02-13 09:30:00,269.93,270.9,268.77,268.84,28429.0,263.1589,264.1046,262.028,262.0962,28429.0
2024-02-13 09:40:00,269.02,269.89,268.2,268.37,8252.0,262.2717,263.1199,261.4723,261.638,8252.0
2024-02-13 09:50:00,268.33,268.49,267.03,267.51,15270.0,261.599,261.755,260.3316,260.7996,15270.0
2024-02-13 10:00:00,267.36,267.61,266.79,267.17,10736.0,260.6534,260.8971,260.0977,260.4681,10736.0
2024-02-13 10:10:00,267.14,267.48,266.89,267.17,15474.0,260.4389,260.7704,260.1952,260.4681,15474.0
2024-02-13 10:20:00,267.27,267.65,266.88,267.0,6325.0,260.5656,260.9361,260.1854,260.3024,6325.0
2024-02-13 10:30:00,266.88,267.48,266.87,266.87,11359.0,260.1854,260.7704,260.1757,260.1757,11359.0
2024-02-13 10:40:00,266.83,267.03,266.69,266.91,7009.0,260.1367,260.3316,260.0002,260.2147,7009.0
2024-02-13 10:50:00,267.03,267.3,267.03,267.13,9139.0,260.3316,260.5949,260.3316,260.4291,9139.0
2024-02-13 11:00:00,267.18,267.18,266.72,266.81,11453.0,260.4779,260.4779,260.0294,260.1172,11453.0
2024-02-13 11:10:00,266.77,266.88,266.54,266.71,11721.0,260.0782,260.1854,259.8539,260.0197,11721.0
2024-02-13 11:20:00,266.62,266.84,266.23,266.31,12357.0,259.9319,260.1464,259.5517,259.6297,12357.0
2024-02-13 11:30:00,266.4,267.1,266.4,266.42,12369.0,259.7174,260.3999,259.7174,259.7369,12369.0
2024-02-13 11:40:00,266.53,266.94,266.37,266.94,6231.0,259.8442,260.2439,259.6882,260.2439,6231.0
2024-02-13 11:50:00,266.97,267.18,266.92,267.18,6748.0,260.2731,260.4779,260.2244,260.4779,6748.0
2024-02-13 12:00:00,267.14,267.3,266.94,266.96,10113.0,260.4389,260.5949,260.2439,260.2634,10113.0
2024-02-13 12:10:00,266.97,267.3,266.94,267.3,5586.0,260.2731,260.5949,260.2439,260.5949,5586.0
2024-02-13 12:20:00,267.31,267.37,267.2,267.34,3720.0,260.6046,260.6631,260.4974,260.6339,3720.0
2024-02-13 12:30:00,267.05,267.51,267.05,267.51,2419.0,260.3511,260.7996,260.3511,260.7996,2419.0
2024-02-13 12:40:00,267.44,267.58,267.44,267.46,3483.0,260.7314,260.8678,260.7314,260.7509,3483.0
2024-02-13 12:50:00,267.46,267.46,267.22,267.34,5373.0,260.7509,260.7509,260.5169,260.6339,5373.0
2024-02-13 13:00:00,267.34,267.34,266.75,266.86,20715.0,260.6339,260.6339,260.0587,260.1659,20715.0
2024-02-13 13:10:00,266.87,266.94,266.79,266.87,12449.0,260.1757,260.2439,260.0977,260.1757,12449.0
2024-02-13 13:20:00,266.92,267.05,266.76,266.88,4105.0,260.2244,260.3511,260.0684,260.1854,4105.0
2024-02-13 13:30:00,266.9,266.9,266.44,266.47,4716.0,260.2049,260.2049,259.7564,259.7857,4716.0
2024-02-13 13:40:00,266.4,266.4,265.76,265.76,5698.0,259.7174,259.7174,259.0935,259.0935,5698.0
2024-02-13 13:50:00,265.77,266.27,265.66,266.27,7920.0,259.1033,259.5907,258.996,259.5907,7920.0
2024-02-13 14:00:00,266.25,266.25,265.82,265.92,11016.0,259.5712,259.5712,259.152,259.2495,11016.0
2024-02-13 14:10:00,265.99,266.13,265.74,265.75,6456.0,259.3177,259.4542,259.074,259.0838,6456.0
2024-02-13 14:20:00,265.86,266.07,265.78,266.0,5329.0,259.191,259.3957,259.113,259.3275,5329.0
2024-02-13 14:30:00,266.09,266.19,265.92,265.93,5815.0,259.4152,259.5127,259.2495,259.2592,5815.0
2024-02-13 14:40:00,266.01,266.02,265.57,265.62,8764.0,259.3372,259.347,258.9083,258.957,8764.0
2024-02-13 14:50:00,265.65,265.67,265.44,265.6,15603.0,258.9863,259.0058,258.7815,258.9375,15603.0
2024-02-13 15:00:00,265.56,265.6,265.1,265.21,16386.0,258.8985,258.9375,258.4501,258.5573,16386.0
2024-02-13 15:10:00,265.25,265.62,265.2,265.49,19499.0,258.5963,258.957,258.5475,258.8303,19499.0
2024-02-13 15:20:00,265.5,265.99,265.39,265.88,11354.0,258.84,259.3177,258.7328,259.2105,11354.0
2024-02-13 15:30:00,265.87,266.25,265.83,266.17,10486.0,259.2007,259.5712,259.1617,259.4932,10486.0
2024-02-13 15:40:00,266.2,266.76,266.19,266.7,26700.0,259.5225,260.0684,259.5127,260.0099,26700.0
2024-02-13 15:50:00,266.64,267.36,266.43,267.24,78424.0,259.9514,260.6534,259.7467,260.5364,78424.0
2024-02-14 09:30:00,268.31,268.59,267.68,268.02,16826.0,261.5795,261.8525,260.9653,261.2968,16826.0
2024-02-14 09:40:00,268.1,268.93,268.1,268.68,5193.0,261.3748,262.184,261.3748,261.9403,5193.0
2024-02-14 09:50:00,268.56,269.06,268.2,268.3,5140.0,261.8233,262.3107,261.4723,261.5698,5140.0
2024-02-14 10:00:00,268.31,268.31,267.62,267.78,12249.0,261.5795,261.5795,260.9068,261.0628,12249.0
2024-02-14 10:10:00,267.75,267.95,267.6,267.76,8061.0,261.0336,261.2286,260.8873,261.0433,8061.0
2024-02-14 10:20:00,267.82,268.12,267.51,267.99,15072.0,261.1018,261.3943,260.7996,261.2676,15072.0
2024-02-14 10:30:00,267.96,268.42,267.88,268.0,9219.0,261.2383,261.6868,261.1603,261.2773,9219.0
2024-02-14 10:40:00,267.96,267.96,267.47,267.5,5731.0,261.2383,261.2383,260.7606,260.7899,5731.0
2024-02-14 10:50:00,267.42,267.51,266.85,266.85,15717.0,260.7119,260.7996,260.1562,260.1562,15717.0
2024-02-14 11:00:00,266.88,267.44,266.75,267.41,4711.0,260.1854,260.7314,260.0587,260.7021,4711.0
2024-02-14 11:10:00,267.38,267.82,267.37,267.6,5703.0,260.6729,261.1018,260.6631,260.8873,5703.0
2024-02-14 11:20:00,267.56,267.64,267.37,267.47,9622.0,260.8483,260.9263,260.6631,260.7606,9622.0
2024-02-14 11:30:00,267.48,267.6,266.79,267.03,20517.0,260.7704,260.8873,260.0977,260.3316,20517.0
2024-02-14 11:40:00,267.05,267.05,263.55,265.25,90898.0,260.3511,260.3511,256.9389,258.5963,90898.0
2024-02-14 11:50:00,265.0,265.07,264.1,264.36,37916.0,258.3526,258.4208,257.4751,257.7286,37916.0
2024-02-14 12:00:00,264.22,264.33,263.44,263.46,27172.0,257.5921,257.6994,256.8317,256.8512,27172.0
2024-02-14 12:10:00,263.54,263.66,263.11,263.14,23198.0,256.9292,257.0462,256.51,256.5392,23198.0
2024-02-14 12:20:00,263.25,264.0,263.1,263.74,51167.0,256.6465,257.3777,256.5002,257.1242,51167.0
2024-02-14 12:30:00,263.73,263.84,263.18,263.27,11021.0,257.1144,257.2217,256.5782,256.666,11021.0
2024-02-14 12:40:00,263.29,263.84,263.26,263.77,14672.0,256.6855,257.2217,256.6562,257.1534,14672.0
2024-02-14 12:50:00,263.79,264.71,263.79,264.71,9171.0,257.1729,258.0698,257.1729,258.0698,9171.0
2024-02-14 13:00:00,264.8,265.06,264.71,264.92,4949.0,258.1576,258.4111,258.0698,258.2746,4949.0
2024-02-14 13:10:00,264.74,266.06,264.73,266.04,36076.0,258.0991,259.386,258.0893,259.3665,36076.0
2024-02-14 13:20:00,266.04,266.65,265.39,266.2,55215.0,259.3665,259.9612,258.7328,259.5225,55215.0
2024-02-14 13:30:00,266.14,267.25,266.14,267.04,31805.0,259.464,260.5461,259.464,260.3414,31805.0
2024-02-14 13:40:00,267.04,267.26,266.38,266.78,21687.0,260.3414,260.5559,259.6979,260.0879,21687.0
2024-02-14 13:50:00,266.78,267.5,266.76,267.42,13086.0,260.0879,260.7899,260.0684,260.7119,13086.0
2024-02-14 14:00:00,267.31,267.32,266.08,266.14,5561.0,260.6046,260.6144,259.4055,259.464,5561.0
2024-02-14 14:10:00,266.27,266.77,266.14,266.75,7901.0,259.5907,260.0782,259.464,260.0587,7901.0
2024-02-14 14:20:00,266.82,267.44,266.82,267.39,14844.0,260.1269,260.7314,260.1269,260.6826,14844.0
2024-02-14 14:30:00,267.35,267.95,267.29,267.94,14395.0,260.6436,261.2286,260.5851,261.2188,14395.0
2024-02-14 14:40:00,267.9,268.16,267.32,267.38,18307.0,261.1798,261.4333,260.6144,260.6729,18307.0
2024-02-14 14:50:00,267.28,267.76,267.21,267.66,19519.0,260.5754,261.0433,260.5071,260.9458,19519.0
2024-02-14 15:00:00,267.68,268.66,267.65,268.26,39812.0,260.9653,261.9208,260.9361,261.5308,39812.0
2024-02-14 15:10:00,268.29,268.47,268.08,268.47,18603.0,261.56,261.7355,261.3553,261.7355,18603.0
2024-02-14 15:20:00,268.48,268.88,268.46,268.68,27216.0,261.7453,262.1352,261.7258,261.9403,27216.0
2024-02-14 15:30:00,268.63,268.78,268.12,268.72,21111.0,261.8915,262.0377,261.3943,261.9793,21111.0
2024-02-14 15:40:00,268.76,268.8,268.44,268.51,29146.0,262.0182,262.0572,261.7063,261.7745,29146.0
2024-02-14 15:50:00,268.56,269.22,268.34,269.06,95152.0,261.8233,262.4667,261.6088,262.3107,95152.0
2024-02-15 09:30:00,269.68,270.87,269.54,270.49,19681.0,262.9152,264.0753,262.7787,263.7049,19681.0
2024-02-15 09:40:00,270.5,270.5,270.01,270.11,2415.0,263.7146,263.7146,263.2369,263.3344,2415.0
2024-02-15 09:50:00,270.25,270.25,269.0,269.62,4365.0,263.4709,263.4709,262.2522,262.8567,4365.0
2024-02-15 10:00:00,269.65,269.94,269.54,269.79,15732.0,262.8859,263.1686,262.7787,263.0224,15732.0
2024-02-15 10:10:00,269.82,269.87,269.43,269.65,5025.0,263.0517,263.1004,262.6714,262.8859,5025.0
2024-02-15 10:20:00,269.75,269.76,269.33,269.44,6406.0,262.9834,262.9932,262.5739,262.6812,6406.0
2024-02-15 10:30:00,269.18,269.18,268.76,268.76,6508.0,262.4277,262.4277,262.0182,262.0182,6508.0
2024-02-15 10:40:00,268.73,269.11,268.66,268.98,6958.0,261.989,262.3595,261.9208,262.2327,6958.0
2024-02-15 10:50:00,268.85,269.38,268.85,269.38,4919.0,262.106,262.6227,262.106,262.6227,4919.0
2024-02-15 11:00:00,269.31,269.4,269.18,269.25,5138.0,262.5545,262.6422,262.4277,262.496,5138.0
2024-02-15 11:10:00,269.22,269.47,269.21,269.29,5199.0,262.4667,262.7104,262.457,262.535,5199.0
2024-02-15 11:20:00,269.25,269.25,268.94,269.14,6458.0,262.496,262.496,262.1937,262.3887,6458.0
2024-02-15 11:30:00,269.18,269.35,268.99,269.33,4048.0,262.4277,262.5934,262.2425,262.5739,4048.0
2024-02-15 11:40:00,269.4,269.54,269.35,269.46,2711.0,262.6422,262.7787,262.5934,262.7007,2711.0
2024-02-15 11:50:00,269.44,269.52,268.96,268.96,9972.0,262.6812,262.7592,262.2132,262.2132,9972.0
2024-02-15 12:00:00,269.11,269.17,268.88,268.88,6884.0,262.3595,262.418,262.1352,262.1352,6884.0
2024-02-15 12:10:00,268.84,268.98,268.83,268.91,1600.0,262.0962,262.2327,262.0865,262.1645,1600.0
2024-02-15 12:20:00,268.94,268.95,268.62,268.73,4885.0,262.1937,262.2035,261.8818,261.989,4885.0
2024-02-15 12:30:00,268.77,268.81,268.54,268.73,6743.0,262.028,262.067,261.8038,261.989,6743.0
2024-02-15 12:40:00,268.74,269.36,268.73,269.36,8158.0,261.9987,262.6032,261.989,262.6032,8158.0
2024-02-15 12:50:00,269.37,269.38,269.01,269.07,5479.0,262.6129,262.6227,262.262,262.3205,5479.0
2024-02-15 13:00:00,269.08,269.56,268.92,269.56,4310.0,262.3302,262.7982,262.1742,262.7982,4310.0
2024-02-15 13:10:00,269.55,269.81,269.54,269.81,12286.0,262.7884,263.0419,262.7787,263.0419,12286.0
2024-02-15 13:20:00,269.89,269.99,269.78,269.99,11015.0,263.1199,263.2174,263.0127,263.2174,11015.0
2024-02-15 13:30:00,270.05,270.17,269.93,269.94,6623.0,263.2759,263.3929,263.1589,263.1686,6623.0
2024-02-15 13:40:00,269.96,270.02,269.68,269.76,3222.0,263.1881,263.2466,262.9152,262.9932,3222.0
2024-02-15 13:50:00,269.76,269.94,269.76,269.82,3850.0,262.9932,263.1686,262.9932,263.0517,3850.0
2024-02-15 14:00:00,269.88,270.13,269.88,270.03,11027.0,263.1102,263.3539,263.1102,263.2564,11027.0
2024-02-15 14:10:00,270.03,270.15,269.99,270.06,8257.0,263.2564,263.3734,263.2174,263.2856,8257.0
2024-02-15 14:20:00,270.06,270.27,269.99,270.27,5147.0,263.2856,263.4904,263.2174,263.4904,5147.0
2024-02-15 14:30:00,270.21,270.66,270.2,270.66,6250.0,263.4319,263.8706,263.4221,263.8706,6250.0
2024-02-15 14:40:00,270.68,270.76,270.47,270.67,12905.0,263.8901,263.9681,263.6854,263.8803,12905.0
2024-02-15 14:50:00,270.69,270.8,270.59,270.8,7453.0,263.8998,264.0071,263.8023,264.0071,7453.0
2024-02-15 15:00:00,270.81,270.85,270.47,270.63,10356.0,264.0168,264.0558,263.6854,263.8413,10356.0
2024-02-15 15:10:00,270.62,270.96,270.62,270.81,6050.0,263.8316,264.1631,263.8316,264.0168,6050.0
2024-02-15 15:20:00,270.78,270.94,270.69,270.8,13010.0,263.9876,264.1436,263.8998,264.0071,13010.0
2024-02-15 15:30:00,270.74,270.85,270.42,270.46,19419.0,263.9486,264.0558,263.6366,263.6756,19419.0
2024-02-15 15:40:00,270.41,270.41,270.0,270.15,18222.0,263.6269,263.6269,263.2271,263.3734,18222.0
2024-02-15 15:50:00,270.19,270.54,269.98,270.03,79606.0,263.4124,263.7536,263.2076,263.2564,79606.0
2024-02-16 09:30:00,269.98,270.78,268.96,268.97,33821.0,263.2076,263.9876,262.2132,262.223,33821.0
2024-02-16 09:40:00,269.21,270.15,268.88,270.15,5720.0,262.457,263.3734,262.1352,263.3734,5720.0
2024-02-16 09:50:00,270.0,270.49,270.0,270.24,16722.0,263.2271,263.7049,263.2271,263.4611,16722.0
2024-02-16 10:00:00,270.17,270.62,270.05,270.44,3607.0,263.3929,263.8316,263.2759,263.6561,3607.0
2024-02-16 10:10:00,270.35,270.57,270.08,270.09,5258.0,263.5684,263.7828,263.3051,263.3149,5258.0
2024-02-16 10:20:00,270.09,270.63,269.98,270.57,13196.0,263.3149,263.8413,263.2076,263.7828,13196.0
2024-02-16 10:30:00,270.59,270.7,270.2,270.2,4374.0,263.8023,263.9096,263.4221,263.4221,4374.0
2024-02-16 10:40:00,270.15,270.19,269.94,270.04,1669.0,263.3734,263.4124,263.1686,263.2661,1669.0
2024-02-16 10:50:00,270.09,270.35,270.08,270.25,3370.0,263.3149,263.5684,263.3051,263.4709,3370.0
2024-02-16 11:00:00,270.19,270.27,269.93,269.94,3274.0,263.4124,263.4904,263.1589,263.1686,3274.0
2024-02-16 11:10:00,269.94,269.96,269.74,269.83,7757.0,263.1686,263.1881,262.9737,263.0614,7757.0
2024-02-16 11:20:00,269.8,270.06,269.78,270.06,2347.0,263.0322,263.2856,263.0127,263.2856,2347.0
2024-02-16 11:30:00,269.99,270.01,269.79,269.88,2653.0,263.2174,263.2369,263.0224,263.1102,2653.0
2024-02-16 11:40:00,270.02,270.39,270.02,270.38,3048.0,263.2466,263.6074,263.2466,263.5976,3048.0
2024-02-16 11:50:00,270.47,270.54,270.29,270.39,5495.0,263.6854,263.7536,263.5099,263.6074,5495.0
2024-02-16 12:00:00,270.43,270.85,270.39,270.8,6978.0,263.6464,264.0558,263.6074,264.0071,6978.0
2024-02-16 12:10:00,270.88,271.07,270.81,270.88,7550.0,264.0851,264.2703,264.0168,264.0851,7550.0
2024-02-16 12:20:00,270.88,271.13,270.8,271.1,6546.0,264.0851,264.3288,264.0071,264.2995,6546.0
2024-02-16 12:30:00,271.15,271.18,270.51,270.51,7843.0,264.3483,264.3775,263.7243,263.7243,7843.0
2024-02-16 12:40:00,270.44,270.8,270.44,270.65,4710.0,263.6561,264.0071,263.6561,263.8608,4710.0
2024-02-16 12:50:00,270.7,270.81,270.64,270.7,3676.0,263.9096,264.0168,263.8511,263.9096,3676.0
2024-02-16 13:00:00,270.72,270.76,270.54,270.59,3293.0,263.9291,263.9681,263.7536,263.8023,3293.0
2024-02-16 13:10:00,270.58,270.67,270.53,270.67,1897.0,263.7926,263.8803,263.7438,263.8803,1897.0
2024-02-16 13:20:00,270.75,270.92,270.7,270.86,6257.0,263.9583,264.1241,263.9096,264.0656,6257.0
2024-02-16 13:30:00,270.88,270.91,270.79,270.79,2937.0,264.0851,264.1143,263.9973,263.9973,2937.0
2024-02-16 13:40:00,270.93,270.93,270.68,270.81,8289.0,264.1338,264.1338,263.8901,264.0168,8289.0
2024-02-16 13:50:00,270.74,270.82,270.49,270.82,7739.0,263.9486,264.0266,263.7049,264.0266,7739.0
2024-02-16 14:00:00,270.82,270.85,270.63,270.63,4127.0,264.0266,264.0558,263.8413,263.8413,4127.0
2024-02-16 14:10:00,270.71,270.71,270.45,270.55,5260.0,263.9193,263.9193,263.6659,263.7633,5260.0
2024-02-16 14:20:00,270.59,270.59,270.43,270.48,4817.0,263.8023,263.8023,263.6464,263.6951,4817.0
2024-02-16 14:30:00,270.47,270.54,270.33,270.4,6073.0,263.6854,263.7536,263.5489,263.6171,6073.0
2024-02-16 14:40:00,270.34,270.41,269.79,269.85,4327.0,263.5586,263.6269,263.0224,263.0809,4327.0
2024-02-16 14:50:00,269.75,269.93,269.72,269.81,3888.0,262.9834,263.1589,262.9542,263.0419,3888.0
2024-02-16 15:00:00,269.77,269.96,269.63,269.96,5784.0,263.0029,263.1881,262.8664,263.1881,5784.0
2024-02-16 15:10:00,269.95,270.08,269.87,269.98,6802.0,263.1784,263.3051,263.1004,263.2076,6802.0
2024-02-16 15:20:00,270.01,270.25,269.96,270.25,5688.0,263.2369,263.4709,263.1881,263.4709,5688.0
2024-02-16 15:30:00,270.2,270.21,269.73,269.74,10350.0,263.4221,263.4319,262.9639,262.9737,10350.0
2024-02-16 15:40:00,269.73,269.73,269.19,269.19,9231.0,262.9639,262.9639,262.4375,262.4375,9231.0
2024-02-16 15:50:00,269.3,269.55,269.08,269.45,33252.0,262.5447,262.7884,262.3302,262.6909,33252.0
2024-02-20 09:30:00,270.4,271.71,270.32,271.56,27874.0,263.6171,264.8942,263.5391,264.748,27874.0
2024-02-20 09:40:00,271.26,271.79,270.86,271.23,6546.0,264.4555,264.9722,264.0656,264.4263,6546.0
2024-02-20 09:50:00,271.3,271.62,271.05,271.25,14624.0,264.4945,264.8065,264.2508,264.4458,14624.0
2024-02-20 10:00:00,271.21,271.43,270.73,271.03,7572.0,264.4068,264.6213,263.9388,264.2313,7572.0
2024-02-20 10:10:00,271.01,271.02,270.47,270.73,15700.0,264.2118,264.2216,263.6854,263.9388,15700.0
2024-02-20 10:20:00,270.66,271.96,270.51,271.79,19231.0,263.8706,265.138,263.7243,264.9722,19231.0
2024-02-20 10:30:00,271.8,271.82,271.28,271.36,6581.0,264.982,265.0015,264.475,264.553,6581.0
2024-02-20 10:40:00,271.23,271.43,271.11,271.21,1875.0,264.4263,264.6213,264.3093,264.4068,1875.0
2024-02-20 10:50:00,271.22,271.29,270.66,270.8,8696.0,264.4165,264.4848,263.8706,264.0071,8696.0
2024-02-20 11:00:00,270.78,270.84,270.53,270.6,2758.0,263.9876,264.0461,263.7438,263.8121,2758.0
2024-02-20 11:10:00,270.63,270.67,270.14,270.27,9348.0,263.8413,263.8803,263.3636,263.4904,9348.0
2024-02-20 11:20:00,270.27,270.28,269.98,270.1,4710.0,263.4904,263.5001,263.2076,263.3246,4710.0
2024-02-20 11:30:00,270.14,270.14,269.77,269.87,3853.0,263.3636,263.3636,263.0029,263.1004,3853.0
2024-02-20 11:40:00,269.8,269.86,269.65,269.73,3460.0,263.0322,263.0907,262.8859,262.9639,3460.0
2024-02-20 11:50:00,269.75,270.29,269.73,269.87,7118.0,262.9834,263.5099,262.9639,263.1004,7118.0
2024-02-20 12:00:00,269.94,270.11,269.78,270.06,2338.0,263.1686,263.3344,263.0127,263.2856,2338.0
2024-02-20 12:10:00,270.27,270.27,269.9,270.06,3726.0,263.4904,263.4904,263.1297,263.2856,3726.0
2024-02-20 12:20:00,270.01,270.04,269.73,269.8,2009.0,263.2369,263.2661,262.9639,263.0322,2009.0
2024-02-20 12:30:00,269.83,269.88,269.61,269.68,2563.0,263.0614,263.1102,262.8469,262.9152,2563.0
2024-02-20 12:40:00,269.68,269.76,269.57,269.63,8159.0,262.9152,262.9932,262.8079,262.8664,8159.0
2024-02-20 12:50:00,269.68,270.02,269.67,270.01,2031.0,262.9152,263.2466,262.9054,263.2369,2031.0
2024-02-20 13:00:00,270.09,270.24,270.01,270.01,5725.0,263.3149,263.4611,263.2369,263.2369,5725.0
2024-02-20 13:10:00,270.05,270.09,269.65,269.7,3034.0,263.2759,263.3149,262.8859,262.9347,3034.0
2024-02-20 13:20:00,269.72,269.72,269.31,269.42,2899.0,262.9542,262.9542,262.5545,262.6617,2899.0
2024-02-20 13:30:00,269.37,269.37,269.07,269.34,6739.0,262.6129,262.6129,262.3205,262.5837,6739.0
2024-02-20 13:40:00,269.35,269.45,269.26,269.31,3476.0,262.5934,262.6909,262.5057,262.5545,3476.0
2024-02-20 13:50:00,269.39,269.49,269.37,269.41,2104.0,262.6324,262.7299,262.6129,262.6519,2104.0
2024-02-20 14:00:00,269.35,269.46,269.17,269.41,3557.0,262.5934,262.7007,262.418,262.6519,3557.0
2024-02-20 14:10:00,269.43,269.46,269.28,269.29,5145.0,262.6714,262.7007,262.5252,262.535,5145.0
2024-02-20 14:20:00,269.36,269.51,269.32,269.5,2850.0,262.6032,262.7494,262.5642,262.7397,2850.0
2024-02-20 14:30:00,269.49,269.51,269.36,269.42,4102.0,262.7299,262.7494,262.6032,262.6617,4102.0
2024-02-20 14:40:00,269.47,269.67,269.3,269.46,9345.0,262.7104,262.9054,262.5447,262.7007,9345.0
2024-02-20 14:50:00,269.52,269.59,269.38,269.51,5608.0,262.7592,262.8274,262.6227,262.7494,5608.0
2024-02-20 15:00:00,269.52,269.56,269.18,269.21,6379.0,262.7592,262.7982,262.4277,262.457,6379.0
2024-02-20 15:10:00,269.22,269.22,268.92,268.94,4288.0,262.4667,262.4667,262.1742,262.1937,4288.0
2024-02-20 15:20:00,268.91,269.2,268.91,269.14,4140.0,262.1645,262.4472,262.1645,262.3887,4140.0
2024-02-20 15:30:00,269.23,269.28,268.59,268.71,5203.0,262.4765,262.5252,261.8525,261.9695,5203.0
2024-02-20 15:40:00,268.72,268.79,268.35,268.53,9938.0,261.9793,262.0475,261.6185,261.794,9938.0
2024-02-20 15:50:00,268.58,268.97,268.51,268.93,38467.0,261.8428,262.223,261.7745,262.184,38467.0
2024-02-21 09:30:00,270.16,270.38,268.91,269.88,24488.0,263.3831,263.5976,262.1645,263.1102,24488.0
2024-02-21 09:40:00,270.0,270.76,270.0,270.25,7201.0,263.2271,263.9681,263.2271,263.4709,7201.0
2024-02-21 09:50:00,270.42,270.57,270.16,270.42,6349.0,263.6366,263.7828,263.3831,263.6366,6349.0
2024-02-21 10:00:00,270.46,271.02,270.41,270.86,10838.0,263.6756,264.2216,263.6269,264.0656,10838.0
2024-02-21 10:10:00,270.83,271.27,270.76,271.24,9107.0,264.0363,264.4653,263.9681,264.436,9107.0
2024-02-21 10:20:00,271.3,271.71,271.3,271.71,4359.0,264.4945,264.8942,264.4945,264.8942,4359.0
2024-02-21 10:30:00,271.58,271.6,271.21,271.57,7976.0,264.7675,264.787,264.4068,264.7578,7976.0
2024-02-21 10:40:00,271.64,271.8,271.58,271.8,7838.0,264.826,264.982,264.7675,264.982,7838.0
2024-02-21 10:50:00,271.72,271.86,271.31,271.37,5693.0,264.904,265.0405,264.5043,264.5628,5693.0
2024-02-21 11:00:00,271.42,271.71,271.4,271.71,5756.0,264.6115,264.8942,264.592,264.8942,5756.0
2024-02-21 11:10:00,271.61,272.11,271.61,271.87,12658.0,264.7968,265.2842,264.7968,265.0502,12658.0
2024-02-21 11:20:00,271.91,272.28,271.89,272.28,12465.0,265.0892,265.4499,265.0697,265.4499,12465.0
2024-02-21 11:30:00,272.18,272.18,271.93,271.99,7759.0,265.3525,265.3525,265.1087,265.1672,7759.0
2024-02-21 11:40:00,271.95,272.12,271.92,271.94,6589.0,265.1282,265.294,265.099,265.1185,6589.0
2024-02-21 11:50:00,271.94,272.02,271.87,272.01,7110.0,265.1185,265.1965,265.0502,265.1867,7110.0
2024-02-21 12:00:00,271.88,271.88,271.67,271.78,4179.0,265.06,265.06,264.8553,264.9625,4179.0
2024-02-21 12:10:00,271.77,272.05,271.75,271.98,3275.0,264.9527,265.2257,264.9332,265.1575,3275.0
2024-02-21 12:20:00,272.01,272.02,271.81,271.81,3076.0,265.1867,265.1965,264.9917,264.9917,3076.0
2024-02-21 12:30:00,271.81,271.81,271.47,271.47,5686.0,264.9917,264.9917,264.6603,264.6603,5686.0
2024-02-21 12:40:00,271.5,271.54,271.18,271.51,2827.0,264.6895,264.7285,264.3775,264.6993,2827.0
2024-02-21 12:50:00,271.45,271.6,271.42,271.46,3219.0,264.6408,264.787,264.6115,264.6505,3219.0
2024-02-21 13:00:00,271.49,271.49,271.2,271.32,4829.0,264.6798,264.6798,264.397,264.514,4829.0
2024-02-21 13:10:00,271.33,271.33,271.11,271.21,3887.0,264.5238,264.5238,264.3093,264.4068,3887.0
2024-02-21 13:20:00,271.3,271.31,271.09,271.12,6650.0,264.4945,264.5043,264.2898,264.319,6650.0
2024-02-21 13:30:00,271.16,271.35,271.1,271.31,5129.0,264.358,264.5433,264.2995,264.5043,5129.0
2024-02-21 13:40:00,271.21,271.65,271.21,271.65,2300.0,264.4068,264.8358,264.4068,264.8358,2300.0
2024-02-21 13:50:00,271.54,271.6,271.35,271.43,4356.0,264.7285,264.787,264.5433,264.6213,4356.0
2024-02-21 14:00:00,271.42,271.65,271.34,271.44,5916.0,264.6115,264.8358,264.5335,264.631,5916.0
2024-02-21 14:10:00,271.4,271.48,271.03,271.03,6987.0,264.592,264.67,264.2313,264.2313,6987.0
2024-02-21 14:20:00,271.03,271.32,270.77,271.31,6666.0,264.2313,264.514,263.9778,264.5043,6666.0
2024-02-21 14:30:00,271.24,271.24,270.94,271.01,6043.0,264.436,264.436,264.1436,264.2118,6043.0
2024-02-21 14:40:00,271.06,271.29,270.97,271.21,4026.0,264.2606,264.4848,264.1728,264.4068,4026.0
2024-02-21 14:50:00,271.27,271.34,271.23,271.31,4721.0,264.4653,264.5335,264.4263,264.5043,4721.0
2024-02-21 15:00:00,271.31,271.34,271.1,271.16,5445.0,264.5043,264.5335,264.2995,264.358,5445.0
2024-02-21 15:10:00,271.17,271.17,270.67,270.78,8172.0,264.3678,264.3678,263.8803,263.9876,8172.0
2024-02-21 15:20:00,270.78,270.83,270.49,270.79,11115.0,263.9876,264.0363,263.7049,263.9973,11115.0
2024-02-21 15:30:00,270.78,271.15,270.69,270.93,14714.0,263.9876,264.3483,263.8998,264.1338,14714.0
2024-02-21 15:40:00,270.88,271.33,270.69,271.32,13474.0,264.0851,264.5238,263.8998,264.514,13474.0
2024-02-21 15:50:00,271.4,271.92,271.31,271.9,52011.0,264.592,265.099,264.5043,265.0795,52011.0
2024-02-22 09:30:00,271.38,271.51,270.71,270.96,23392.0,264.5725,264.6993,263.9193,264.1631,23392.0
2024-02-22 09:40:00,270.9,271.23,270.72,271.23,3492.0,264.1046,264.4263,263.9291,264.4263,3492.0
2024-02-22 09:50:00,271.22,272.0,271.22,271.62,6873.0,264.4165,265.177,264.4165,264.8065,6873.0
2024-02-22 10:00:00,271.74,271.96,271.37,271.37,5069.0,264.9235,265.138,264.5628,264.5628,5069.0
2024-02-22 10:10:00,271.18,271.45,271.09,271.34,1819.0,264.3775,264.6408,264.2898,264.5335,1819.0
2024-02-22 10:20:00,271.36,271.47,271.11,271.12,3134.0,264.553,264.6603,264.3093,264.319,3134.0
2024-02-22 10:30:00,271.08,271.19,270.66,270.77,4551.0,264.2801,264.3873,263.8706,263.9778,4551.0
2024-02-22 10:40:00,270.83,271.01,270.75,271.01,3835.0,264.0363,264.2118,263.9583,264.2118,3835.0
2024-02-22 10:50:00,271.09,271.09,270.76,271.07,2911.0,264.2898,264.2898,263.9681,264.2703,2911.0
2024-02-22 11:00:00,271.15,271.15,270.93,271.11,3297.0,264.3483,264.3483,264.1338,264.3093,3297.0
2024-02-22 11:10:00,271.14,271.3,271.03,271.1,3723.0,264.3385,264.4945,264.2313,264.2995,3723.0
2024-02-22 11:20:00,271.07,271.16,270.87,271.16,4905.0,264.2703,264.358,264.0753,264.358,4905.0
2024-02-22 11:30:00,271.19,271.26,271.02,271.02,2904.0,264.3873,264.4555,264.2216,264.2216,2904.0
2024-02-22 11:40:00,271.08,271.18,270.77,270.85,5355.0,264.2801,264.3775,263.9778,264.0558,5355.0
2024-02-22 11:50:00,270.79,271.01,270.77,270.89,3847.0,263.9973,264.2118,263.9778,264.0948,3847.0
2024-02-22 12:00:00,271.05,271.28,271.05,271.21,2440.0,264.2508,264.475,264.2508,264.4068,2440.0
2024-02-22 12:10:00,271.25,271.42,271.25,271.41,3275.0,264.4458,264.6115,264.4458,264.6018,3275.0
2024-02-22 12:20:00,271.41,271.53,271.36,271.36,2993.0,264.6018,264.7188,264.553,264.553,2993.0
2024-02-22 12:30:00,271.51,271.56,271.45,271.56,3692.0,264.6993,264.748,264.6408,264.748,3692.0
2024-02-22 12:40:00,271.56,271.71,271.45,271.68,3819.0,264.748,264.8942,264.6408,264.865,3819.0
2024-02-22 12:50:00,271.72,271.83,271.68,271.75,3118.0,264.904,265.0112,264.865,264.9332,3118.0
2024-02-22 13:00:00,271.72,271.75,271.63,271.69,1754.0,264.904,264.9332,264.8163,264.8747,1754.0
2024-02-22 13:10:00,271.67,271.73,271.51,271.73,6525.0,264.8553,264.9137,264.6993,264.9137,6525.0
2024-02-22 13:20:00,271.77,271.93,271.75,271.92,9756.0,264.9527,265.1087,264.9332,265.099,9756.0
2024-02-22 13:30:00,271.93,272.03,271.87,272.0,6545.0,265.1087,265.2062,265.0502,265.177,6545.0
2024-02-22 13:40:00,271.95,271.98,271.86,271.95,3824.0,265.1282,265.1575,265.0405,265.1282,3824.0
2024-02-22 13:50:00,271.94,271.94,271.71,271.73,3119.0,265.1185,265.1185,264.8942,264.9137,3119.0
2024-02-22 14:00:00,271.76,271.94,271.76,271.9,2490.0,264.943,265.1185,264.943,265.0795,2490.0
2024-02-22 14:10:00,271.9,272.04,271.86,272.03,4636.0,265.0795,265.216,265.0405,265.2062,4636.0
2024-02-22 14:20:00,272.1,272.41,272.1,272.31,3180.0,265.2745,265.5767,265.2745,265.4792,3180.0
2024-02-22 14:30:00,272.3,272.31,272.02,272.1,7485.0,265.4694,265.4792,265.1965,265.2745,7485.0
2024-02-22 14:40:00,272.01,272.05,271.73,271.78,4603.0,265.1867,265.2257,264.9137,264.9625,4603.0
2024-02-22 14:50:00,271.72,271.77,271.44,271.49,6002.0,264.904,264.9527,264.631,264.6798,6002.0
2024-02-22 15:00:00,271.53,271.74,271.5,271.56,5192.0,264.7188,264.9235,264.6895,264.748,5192.0
2024-02-22 15:10:00,271.43,271.66,271.43,271.66,5532.0,264.6213,264.8455,264.6213,264.8455,5532.0
2024-02-22 15:20:00,271.69,272.08,271.68,271.88,8521.0,264.8747,265.255,264.865,265.06,8521.0
2024-02-22 15:30:00,271.79,271.83,271.58,271.83,6945.0,264.9722,265.0112,264.7675,265.0112,6945.0
2024-02-22 15:40:00,271.8,271.94,271.42,271.5,8182.0,264.982,265.1185,264.6115,264.6895,8182.0
2024-02-22 15:50:00,271.52,272.46,271.52,272.28,35204.0,264.709,265.6254,264.709,265.4499,35204.0
2024-02-23 09:30:00,272.5,272.89,272.17,272.89,23099.0,265.6644,266.0446,265.3427,266.0446,23099.0
2024-02-23 09:40:00,272.83,273.32,272.41,273.31,12607.0,265.9862,266.4639,265.5767,266.4541,12607.0
2024-02-23 09:50:00,273.15,273.68,273.1,273.55,5560.0,266.2981,266.8148,266.2494,266.6881,5560.0
2024-02-23 10:00:00,273.64,273.86,273.47,273.86,5453.0,266.7758,266.9903,266.6101,266.9903,5453.0
2024-02-23 10:10:00,273.88,273.95,273.38,273.47,3928.0,267.0098,267.0781,266.5224,266.6101,3928.0
2024-02-23 10:20:00,273.59,274.0,273.53,273.82,7802.0,266.7271,267.1268,266.6686,266.9513,7802.0
2024-02-23 10:30:00,273.75,273.75,273.28,273.46,12637.0,266.8831,266.8831,266.4249,266.6003,12637.0
2024-02-23 10:40:00,273.54,273.59,273.05,273.22,7353.0,266.6783,266.7271,266.2006,266.3664,7353.0
2024-02-23 10:50:00,273.3,273.75,273.21,273.75,3401.0,266.4444,266.8831,266.3566,266.8831,3401.0
2024-02-23 11:00:00,273.75,273.75,273.44,273.72,4353.0,266.8831,266.8831,266.5809,266.8538,4353.0
2024-02-23 11:10:00,273.72,273.72,273.23,273.39,3065.0,266.8538,266.8538,266.3761,266.5321,3065.0
2024-02-23 11:20:00,273.4,273.4,273.17,273.37,3232.0,266.5419,266.5419,266.3176,266.5126,3232.0
2024-02-23 11:30:00,273.38,273.54,273.31,273.54,4453.0,266.5224,266.6783,266.4541,266.6783,4453.0
2024-02-23 11:40:00,273.71,273.76,273.55,273.7,5918.0,266.8441,266.8928,266.6881,266.8343,5918.0
2024-02-23 11:50:00,273.74,273.74,273.37,273.49,3253.0,266.8733,266.8733,266.5126,266.6296,3253.0
2024-02-23 12:00:00,273.57,273.75,273.52,273.74,2366.0,266.7076,266.8831,266.6588,266.8733,2366.0
2024-02-23 12:10:00,273.69,274.02,273.66,273.94,4947.0,266.8246,267.1463,266.7953,267.0683,4947.0
2024-02-23 12:20:00,274.02,274.32,274.0,274.32,5634.0,267.1463,267.4388,267.1268,267.4388,5634.0
2024-02-23 12:30:00,274.06,274.23,274.03,274.16,7564.0,267.1853,267.351,267.1561,267.2828,7564.0
2024-02-23 12:40:00,274.16,274.27,273.98,274.25,4581.0,267.2828,267.39,267.1073,267.3705,4581.0
2024-02-23 12:50:00,274.2,274.26,274.16,274.22,5512.0,267.3218,267.3803,267.2828,267.3413,5512.0
2024-02-23 13:00:00,274.24,274.24,274.01,274.14,1921.0,267.3608,267.3608,267.1366,267.2633,1921.0
2024-02-23 13:10:00,274.19,274.34,274.18,274.29,2166.0,267.312,267.4583,267.3023,267.4095,2166.0
2024-02-23 13:20:00,274.29,274.62,274.21,274.56,9389.0,267.4095,267.7313,267.3315,267.6728,9389.0
2024-02-23 13:30:00,274.55,274.9,274.5,274.82,15828.0,267.663,268.0042,267.6143,267.9262,15828.0
2024-02-23 13:40:00,274.81,274.84,273.8,273.85,13373.0,267.9165,267.9457,266.9318,266.9806,13373.0
2024-02-23 13:50:00,273.85,273.99,273.67,273.69,9471.0,266.9806,267.1171,266.8051,266.8246,9471.0
2024-02-23 14:00:00,273.68,273.74,273.53,273.64,8999.0,266.8148,266.8733,266.6686,266.7758,8999.0
2024-02-23 14:10:00,273.61,273.8,273.56,273.63,5962.0,266.7466,266.9318,266.6978,266.7661,5962.0
2024-02-23 14:20:00,273.59,273.66,273.5,273.59,3731.0,266.7271,266.7953,266.6393,266.7271,3731.0
2024-02-23 14:30:00,273.51,273.74,273.51,273.71,2304.0,266.6491,266.8733,266.6491,266.8441,2304.0
2024-02-23 14:40:00,273.8,273.86,273.74,273.76,4099.0,266.9318,266.9903,266.8733,266.8928,4099.0
2024-02-23 14:50:00,273.81,273.82,273.69,273.73,2409.0,266.9416,266.9513,266.8246,266.8636,2409.0
2024-02-23 15:00:00,273.82,273.92,273.72,273.73,4253.0,266.9513,267.0488,266.8538,266.8636,4253.0
2024-02-23 15:10:00,273.75,273.9,273.63,273.9,4775.0,266.8831,267.0293,266.7661,267.0293,4775.0
2024-02-23 15:20:00,273.96,274.07,273.86,273.99,5919.0,267.0878,267.195,266.9903,267.1171,5919.0
2024-02-23 15:30:00,274.0,274.06,273.81,273.96,7205.0,267.1268,267.1853,266.9416,267.0878,7205.0
2024-02-23 15:40:00,273.98,274.22,273.83,274.18,9728.0,267.1073,267.3413,266.9611,267.3023,9728.0
2024-02-23 15:50:00,274.21,274.22,273.75,273.75,49539.0,267.3315,267.3413,266.8831,266.8831,49539.0
2024-02-26 09:30:00,274.19,274.43,273.65,274.06,26515.0,267.312,267.546,266.7856,267.1853,26515.0
2024-02-26 09:40:00,274.0,274.6,273.82,274.14,8788.0,267.1268,267.7118,266.9513,267.2633,8788.0
2024-02-26 09:50:00,274.27,274.34,273.97,274.12,8914.0,267.39,267.4583,267.0976,267.2438,8914.0
2024-02-26 10:00:00,274.14,274.14,273.89,273.94,6393.0,267.2633,267.2633,267.0196,267.0683,6393.0
2024-02-26 10:10:00,274.02,274.05,273.57,273.61,4514.0,267.1463,267.1755,266.7076,266.7466,4514.0
2024-02-26 10:20:00,273.52,273.8,273.31,273.69,3170.0,266.6588,266.9318,266.4541,266.8246,3170.0
2024-02-26 10:30:00,273.7,273.98,273.58,273.9,6837.0,266.8343,267.1073,266.7173,267.0293,6837.0
2024-02-26 10:40:00,273.8,273.91,273.55,273.57,2579.0,266.9318,267.0391,266.6881,266.7076,2579.0
2024-02-26 10:50:00,273.47,273.55,273.12,273.16,3944.0,266.6101,266.6881,266.2689,266.3079,3944.0
2024-02-26 11:00:00,273.08,273.42,273.08,273.4,4031.0,266.2299,266.5614,266.2299,266.5419,4031.0
2024-02-26 11:10:00,273.43,273.6,273.36,273.57,1545.0,266.5711,266.7368,266.5029,266.7076,1545.0
2024-02-26 11:20:00,273.57,273.89,273.57,273.71,4993.0,266.7076,267.0196,266.7076,266.8441,4993.0
2024-02-26 11:30:00,273.66,273.76,273.37,273.51,6432.0,266.7953,266.8928,266.5126,266.6491,6432.0
2024-02-26 11:40:00,273.51,273.52,273.26,273.39,2502.0,266.6491,266.6588,266.4054,266.5321,2502.0
2024-02-26 11:50:00,273.45,273.77,273.38,273.38,9200.0,266.5906,266.9026,266.5224,266.5224,9200.0
2024-02-26 12:00:00,273.29,273.4,273.13,273.18,4321.0,266.4346,266.5419,266.2786,266.3274,4321.0
2024-02-26 12:10:00,273.18,273.32,273.14,273.31,3049.0,266.3274,266.4639,266.2884,266.4541,3049.0
2024-02-26 12:20:00,273.34,273.48,273.33,273.48,1620.0,266.4834,266.6198,266.4736,266.6198,1620.0
2024-02-26 12:30:00,273.47,273.49,273.28,273.28,5227.0,266.6101,266.6296,266.4249,266.4249,5227.0
2024-02-26 12:40:00,273.19,273.31,273.11,273.23,2698.0,266.3371,266.4541,266.2591,266.3761,2698.0
2024-02-26 12:50:00,273.2,273.21,272.93,272.93,3898.0,266.3469,266.3566,266.0836,266.0836,3898.0
2024-02-26 13:00:00,273.01,273.17,272.9,273.17,2722.0,266.1616,266.3176,266.0544,266.3176,2722.0
2024-02-26 13:10:00,273.17,273.3,273.17,273.23,2177.0,266.3176,266.4444,266.3176,266.3761,2177.0
2024-02-26 13:20:00,273.16,273.21,272.63,272.63,6557.0,266.3079,266.3566,265.7912,265.7912,6557.0
2024-02-26 13:30:00,272.71,272.85,272.59,272.84,4058.0,265.8692,266.0057,265.7522,265.9959,4058.0
2024-02-26 13:40:00,272.92,273.2,272.92,273.15,4805.0,266.0739,266.3469,266.0739,266.2981,4805.0
2024-02-26 13:50:00,273.11,273.16,273.0,273.12,4506.0,266.2591,266.3079,266.1519,266.2689,4506.0
2024-02-26 14:00:00,273.1,273.32,273.05,273.27,11349.0,266.2494,266.4639,266.2006,266.4151,11349.0
2024-02-26 14:10:00,273.25,273.25,272.9,273.0,5543.0,266.3956,266.3956,266.0544,266.1519,5543.0
2024-02-26 14:20:00,273.05,273.26,272.99,273.2,3461.0,266.2006,266.4054,266.1421,266.3469,3461.0
2024-02-26 14:30:00,273.21,273.3,273.09,273.17,3725.0,266.3566,266.4444,266.2396,266.3176,3725.0
2024-02-26 14:40:00,273.17,273.38,273.16,273.27,3540.0,266.3176,266.5224,266.3079,266.4151,3540.0
2024-02-26 14:50:00,273.33,273.61,273.33,273.55,4431.0,266.4736,266.7466,266.4736,266.6881,4431.0
2024-02-26 15:00:00,273.55,273.78,273.55,273.74,4861.0,266.6881,266.9123,266.6881,266.8733,4861.0
2024-02-26 15:10:00,273.71,273.78,273.53,273.56,13052.0,266.8441,266.9123,266.6686,266.6978,13052.0
2024-02-26 15:20:00,273.58,273.89,273.58,273.75,8081.0,266.7173,267.0196,266.7173,266.8831,8081.0
2024-02-26 15:30:00,273.75,273.77,273.58,273.77,8881.0,266.8831,266.9026,266.7173,266.9026,8881.0
2024-02-26 15:40:00,273.81,273.98,273.67,273.98,10984.0,266.9416,267.1073,266.8051,267.1073,10984.0
2024-02-26 15:50:00,273.96,273.96,272.9,272.93,57884.0,267.0878,267.0878,266.0544,266.0836,57884.0
2024-02-27 09:30:00,272.33,272.56,270.77,271.65,21587.0,265.4987,265.7229,263.9778,264.8358,21587.0
2024-02-27 09:40:00,271.95,272.55,271.76,271.76,6080.0,265.1282,265.7132,264.943,264.943,6080.0
2024-02-27 09:50:00,271.73,272.39,271.49,272.32,5583.0,264.9137,265.5572,264.6798,265.4889,5583.0
2024-02-27 10:00:00,272.32,272.38,271.88,272.01,4615.0,265.4889,265.5474,265.06,265.1867,4615.0
2024-02-27 10:10:00,272.07,272.25,271.88,272.18,4490.0,265.2452,265.4207,265.06,265.3525,4490.0
2024-02-27 10:20:00,271.97,272.27,271.81,272.27,10200.0,265.1477,265.4402,264.9917,265.4402,10200.0
2024-02-27 10:30:00,272.27,272.27,271.76,271.77,2886.0,265.4402,265.4402,264.943,264.9527,2886.0
2024-02-27 10:40:00,271.82,272.34,271.82,272.3,2053.0,265.0015,265.5084,265.0015,265.4694,2053.0
2024-02-27 10:50:00,272.19,272.32,272.08,272.21,5131.0,265.3622,265.4889,265.255,265.3817,5131.0
2024-02-27 11:00:00,272.23,272.39,272.14,272.32,5437.0,265.4012,265.5572,265.3135,265.4889,5437.0
2024-02-27 11:10:00,272.26,272.35,272.0,272.0,3090.0,265.4305,265.5182,265.177,265.177,3090.0
2024-02-27 11:20:00,271.88,272.29,271.88,272.21,3413.0,265.06,265.4597,265.06,265.3817,3413.0
2024-02-27 11:30:00,272.24,272.24,272.05,272.15,3671.0,265.411,265.411,265.2257,265.3232,3671.0
2024-02-27 11:40:00,272.19,272.52,272.19,272.39,4717.0,265.3622,265.6839,265.3622,265.5572,4717.0
2024-02-27 11:50:00,272.47,272.61,272.36,272.43,2006.0,265.6352,265.7717,265.5279,265.5962,2006.0
2024-02-27 12:00:00,272.35,272.37,272.16,272.16,2534.0,265.5182,265.5377,265.333,265.333,2534.0
2024-02-27 12:10:00,272.14,272.38,272.12,272.27,4926.0,265.3135,265.5474,265.294,265.4402,4926.0
2024-02-27 12:20:00,272.3,272.44,272.17,272.42,2794.0,265.4694,265.6059,265.3427,265.5864,2794.0
2024-02-27 12:30:00,272.51,272.55,272.41,272.55,1703.0,265.6742,265.7132,265.5767,265.7132,1703.0
2024-02-27 12:40:00,272.59,272.7,272.51,272.68,9859.0,265.7522,265.8594,265.6742,265.8399,9859.0
2024-02-27 12:50:00,272.66,273.09,272.63,273.0,6388.0,265.8204,266.2396,265.7912,266.1519,6388.0
2024-02-27 13:00:00,272.97,273.16,272.91,273.05,4256.0,266.1226,266.3079,266.0641,266.2006,4256.0
2024-02-27 13:10:00,273.04,273.07,272.83,272.83,2143.0,266.1909,266.2201,265.9862,265.9862,2143.0
2024-02-27 13:20:00,272.86,272.96,272.8,272.81,5588.0,266.0154,266.1129,265.9569,265.9667,5588.0
2024-02-27 13:30:00,272.8,272.83,272.7,272.7,4191.0,265.9569,265.9862,265.8594,265.8594,4191.0
2024-02-27 13:40:00,272.76,272.77,272.45,272.45,2828.0,265.9179,265.9277,265.6157,265.6157,2828.0
2024-02-27 13:50:00,272.41,272.49,272.02,272.16,8779.0,265.5767,265.6547,265.1965,265.333,8779.0
2024-02-27 14:00:00,272.18,272.24,272.02,272.18,4906.0,265.3525,265.411,265.1965,265.3525,4906.0
2024-02-27 14:10:00,272.18,272.35,272.0,272.35,4403.0,265.3525,265.5182,265.177,265.5182,4403.0
2024-02-27 14:20:00,272.31,272.31,272.01,272.01,4791.0,265.4792,265.4792,265.1867,265.1867,4791.0
2024-02-27 14:30:00,272.01,272.12,271.93,271.97,7955.0,265.1867,265.294,265.1087,265.1477,7955.0
2024-02-27 14:40:00,271.83,271.98,271.78,271.97,2871.0,265.0112,265.1575,264.9625,265.1477,2871.0
2024-02-27 14:50:00,271.91,272.14,271.9,271.98,6568.0,265.0892,265.3135,265.0795,265.1575,6568.0
2024-02-27 15:00:00,272.05,272.43,272.0,272.38,5241.0,265.2257,265.5962,265.177,265.5474,5241.0
2024-02-27 15:10:00,272.43,272.46,272.22,272.22,3024.0,265.5962,265.6254,265.3915,265.3915,3024.0
2024-02-27 15:20:00,272.24,272.61,272.23,272.61,11354.0,265.411,265.7717,265.4012,265.7717,11354.0
2024-02-27 15:30:00,272.65,273.03,272.61,272.96,7494.0,265.8107,266.1811,265.7717,266.1129,7494.0
2024-02-27 15:40:00,272.96,273.33,272.83,273.3,10293.0,266.1129,266.4736,265.9862,266.4444,10293.0
2024-02-27 15:50:00,273.32,273.8,273.14,273.74,44688.0,266.4639,266.9318,266.2884,266.8733,44688.0
2024-02-28 09:30:00,273.68,274.03,272.48,273.06,16414.0,266.8148,267.1561,265.6449,266.2104,16414.0
2024-02-28 09:40:00,273.26,274.04,273.07,273.9,6250.0,266.4054,267.1658,266.2201,267.0293,6250.0
2024-02-28 09:50:00,273.93,273.93,273.6,273.6,1628.0,267.0586,267.0586,266.7368,266.7368,1628.0
2024-02-28 10:00:00,273.65,274.07,273.55,273.91,7152.0,266.7856,267.195,266.6881,267.0391,7152.0
2024-02-28 10:10:00,273.91,274.2,273.86,274.07,1860.0,267.0391,267.3218,266.9903,267.195,1860.0
2024-02-28 10:20:00,273.77,274.13,273.7,274.08,3043.0,266.9026,267.2535,266.8343,267.2048,3043.0
2024-02-28 10:30:00,273.96,274.37,273.96,274.16,4079.0,267.0878,267.4875,267.0878,267.2828,4079.0
2024-02-28 10:40:00,274.18,274.53,274.15,274.5,4584.0,267.3023,267.6435,267.273,267.6143,4584.0
2024-02-28 10:50:00,274.51,274.6,274.32,274.32,2608.0,267.624,267.7118,267.4388,267.4388,2608.0
2024-02-28 11:00:00,274.48,274.48,273.82,273.88,2964.0,267.5948,267.5948,266.9513,267.0098,2964.0
2024-02-28 11:10:00,273.86,273.96,273.73,273.73,1515.0,266.9903,267.0878,266.8636,266.8636,1515.0
2024-02-28 11:20:00,273.68,273.91,273.57,273.86,4032.0,266.8148,267.0391,266.7076,266.9903,4032.0
2024-02-28 11:30:00,273.78,273.91,273.7,273.9,3278.0,266.9123,267.0391,266.8343,267.0293,3278.0
2024-02-28 11:40:00,273.88,274.15,273.87,274.0,4652.0,267.0098,267.273,267.0001,267.1268,4652.0
2024-02-28 11:50:00,274.01,274.13,273.95,274.01,2031.0,267.1366,267.2535,267.0781,267.1366,2031.0
2024-02-28 12:00:00,273.92,273.96,273.72,273.87,2339.0,267.0488,267.0878,266.8538,267.0001,2339.0
2024-02-28 12:10:00,273.86,273.92,273.75,273.82,1145.0,266.9903,267.0488,266.8831,266.9513,1145.0
2024-02-28 12:20:00,273.76,273.93,273.74,273.91,3281.0,266.8928,267.0586,266.8733,267.0391,3281.0
2024-02-28 12:30:00,273.88,273.99,273.78,273.94,1948.0,267.0098,267.1171,266.9123,267.0683,1948.0
2024-02-28 12:40:00,273.92,274.18,273.91,274.1,5298.0,267.0488,267.3023,267.0391,267.2243,5298.0
2024-02-28 12:50:00,274.04,274.06,273.85,273.92,2569.0,267.1658,267.1853,266.9806,267.0488,2569.0
2024-02-28 13:00:00,273.94,274.07,273.88,273.99,3790.0,267.0683,267.195,267.0098,267.1171,3790.0
2024-02-28 13:10:00,273.97,274.33,273.97,274.33,3813.0,267.0976,267.4485,267.0976,267.4485,3813.0
2024-02-28 13:20:00,274.22,274.5,274.22,274.42,2662.0,267.3413,267.6143,267.3413,267.5363,2662.0
2024-02-28 13:30:00,274.41,274.47,274.35,274.39,2172.0,267.5265,267.585,267.468,267.507,2172.0
2024-02-28 13:40:00,274.43,274.43,274.01,274.07,7049.0,267.546,267.546,267.1366,267.195,7049.0
2024-02-28 13:50:00,274.1,274.55,274.09,274.47,4241.0,267.2243,267.663,267.2145,267.585,4241.0
2024-02-28 14:00:00,274.4,274.4,274.03,274.09,4328.0,267.5168,267.5168,267.1561,267.2145,4328.0
2024-02-28 14:10:00,274.12,274.43,274.04,274.37,4767.0,267.2438,267.546,267.1658,267.4875,4767.0
2024-02-28 14:20:00,274.43,274.43,274.17,274.3,4965.0,267.546,267.546,267.2925,267.4193,4965.0
2024-02-28 14:30:00,274.22,274.43,274.16,274.34,4959.0,267.3413,267.546,267.2828,267.4583,4959.0
2024-02-28 14:40:00,274.38,274.53,274.23,274.41,2839.0,267.4973,267.6435,267.351,267.5265,2839.0
2024-02-28 14:50:00,274.36,274.53,274.32,274.52,5562.0,267.4778,267.6435,267.4388,267.6338,5562.0
2024-02-28 15:00:00,274.53,274.66,274.2,274.2,4414.0,267.6435,267.7702,267.3218,267.3218,4414.0
2024-02-28 15:10:00,274.2,274.34,274.17,274.23,3740.0,267.3218,267.4583,267.2925,267.351,3740.0
2024-02-28 15:20:00,274.19,274.26,273.8,273.87,4859.0,267.312,267.3803,266.9318,267.0001,4859.0
2024-02-28 15:30:00,273.78,274.16,273.78,274.16,9671.0,266.9123,267.2828,266.9123,267.2828,9671.0
2024-02-28 15:40:00,274.19,274.56,274.1,274.37,17481.0,267.312,267.6728,267.2243,267.4875,17481.0
2024-02-28 15:50:00,274.4,274.5,273.88,274.4,71398.0,267.5168,267.6143,267.0098,267.5168,71398.0
2024-02-29 09:30:00,274.98,274.98,273.7,274.28,15939.0,268.0822,268.0822,266.8343,267.3998,15939.0
2024-02-29 09:40:00,273.99,274.55,273.98,274.11,2208.0,267.1171,267.663,267.1073,267.234,2208.0
2024-02-29 09:50:00,274.09,274.09,273.63,273.63,2276.0,267.2145,267.2145,266.7661,266.7661,2276.0
2024-02-29 10:00:00,273.91,274.0,273.03,273.26,12896.0,267.0391,267.1268,266.1811,266.4054,12896.0
2024-02-29 10:10:00,273.37,273.48,273.15,273.29,2062.0,266.5126,266.6198,266.2981,266.4346,2062.0
2024-02-29 10:20:00,273.41,273.41,273.17,273.34,1616.0,266.5516,266.5516,266.3176,266.4834,1616.0
2024-02-29 10:30:00,273.3,273.4,273.12,273.13,1564.0,266.4444,266.5419,266.2689,266.2786,1564.0
2024-02-29 10:40:00,273.07,273.36,273.07,273.36,1800.0,266.2201,266.5029,266.2201,266.5029,1800.0
2024-02-29 10:50:00,273.49,273.5,273.26,273.4,3033.0,266.6296,266.6393,266.4054,266.5419,3033.0
2024-02-29 11:00:00,273.3,273.4,273.16,273.21,2676.0,266.4444,266.5419,266.3079,266.3566,2676.0
2024-02-29 11:10:00,273.18,273.25,273.07,273.19,3179.0,266.3274,266.3956,266.2201,266.3371,3179.0
2024-02-29 11:20:00,273.05,273.19,272.96,273.01,5358.0,266.2006,266.3371,266.1129,266.1616,5358.0
2024-02-29 11:30:00,272.99,273.1,272.59,272.59,2166.0,266.1421,266.2494,265.7522,265.7522,2166.0
2024-02-29 11:40:00,272.62,272.62,272.49,272.55,1200.0,265.7814,265.7814,265.6547,265.7132,1200.0
2024-02-29 11:50:00,272.55,272.67,272.37,272.55,3620.0,265.7132,265.8302,265.5377,265.7132,3620.0
2024-02-29 12:00:00,272.71,272.98,272.64,272.65,1388.0,265.8692,266.1324,265.8009,265.8107,1388.0
2024-02-29 12:10:00,272.63,272.93,272.62,272.85,1878.0,265.7912,266.0836,265.7814,266.0057,1878.0
2024-02-29 12:20:00,272.92,273.22,272.92,273.16,10429.0,266.0739,266.3664,266.0739,266.3079,10429.0
2024-02-29 12:30:00,273.12,273.34,273.1,273.2,10590.0,266.2689,266.4834,266.2494,266.3469,10590.0
2024-02-29 12:40:00,273.13,273.67,273.13,273.55,3103.0,266.2786,266.8051,266.2786,266.6881,3103.0
2024-02-29 12:50:00,273.55,273.64,273.24,273.26,3840.0,266.6881,266.7758,266.3859,266.4054,3840.0
2024-02-29 13:00:00,273.34,273.34,272.89,273.05,5943.0,266.4834,266.4834,266.0446,266.2006,5943.0
2024-02-29 13:10:00,273.05,273.23,273.05,273.09,4810.0,266.2006,266.3761,266.2006,266.2396,4810.0
2024-02-29 13:20:00,273.16,273.19,273.08,273.11,1544.0,266.3079,266.3371,266.2299,266.2591,1544.0
2024-02-29 13:30:00,273.04,273.09,272.99,272.99,762.0,266.1909,266.2396,266.1421,266.1421,762.0
2024-02-29 13:40:00,273.01,273.1,272.59,272.6,4902.0,266.1616,266.2494,265.7522,265.7619,4902.0
2024-02-29 13:50:00,272.61,272.79,272.43,272.43,5698.0,265.7717,265.9472,265.5962,265.5962,5698.0
2024-02-29 14:00:00,272.59,273.13,272.54,273.1,5276.0,265.7522,266.2786,265.7034,266.2494,5276.0
2024-02-29 14:10:00,273.15,273.62,273.1,273.59,3693.0,266.2981,266.7563,266.2494,266.7271,3693.0
2024-02-29 14:20:00,273.59,273.59,273.19,273.29,3744.0,266.7271,266.7271,266.3371,266.4346,3744.0
2024-02-29 14:30:00,273.29,273.34,273.22,273.28,2011.0,266.4346,266.4834,266.3664,266.4249,2011.0
2024-02-29 14:40:00,273.37,273.43,273.25,273.4,2862.0,266.5126,266.5711,266.3956,266.5419,2862.0
2024-02-29 14:50:00,273.33,273.33,273.16,273.27,3025.0,266.4736,266.4736,266.3079,266.4151,3025.0
2024-02-29 15:00:00,273.27,273.41,273.15,273.31,6266.0,266.4151,266.5516,266.2981,266.4541,6266.0
2024-02-29 15:10:00,273.32,273.46,273.31,273.46,3827.0,266.4639,266.6003,266.4541,266.6003,3827.0
2024-02-29 15:20:00,273.48,273.66,273.32,273.62,3990.0,266.6198,266.7953,266.4639,266.7563,3990.0
2024-02-29 15:30:00,273.66,273.73,273.07,273.43,22471.0,266.7953,266.8636,266.2201,266.5711,22471.0
2024-02-29 15:40:00,273.45,273.7,273.45,273.57,12050.0,266.5906,266.8343,266.5906,266.7076,12050.0
2024-02-29 15:50:00,273.6,273.84,272.97,272.99,65917.0,266.7368,266.9708,266.1226,266.1421,65917.0
2024-03-01 09:30:00,273.25,273.3,272.0,272.67,15936.0,266.3956,266.4444,265.177,265.8302,15936.0
2024-03-01 09:40:00,272.24,272.48,271.69,272.07,2794.0,265.411,265.6449,264.8747,265.2452,2794.0
2024-03-01 09:50:00,272.1,272.11,271.43,271.75,6182.0,265.2745,265.2842,264.6213,264.9332,6182.0
2024-03-01 10:00:00,272.07,272.07,271.5,271.87,10029.0,265.2452,265.2452,264.6895,265.0502,10029.0
2024-03-01 10:10:00,271.99,272.09,271.7,271.82,9376.0,265.1672,265.2647,264.8845,265.0015,9376.0
2024-03-01 10:20:00,271.94,272.37,271.87,272.37,4751.0,265.1185,265.5377,265.0502,265.5377,4751.0
2024-03-01 10:30:00,272.26,272.53,271.79,271.84,3819.0,265.4305,265.6937,264.9722,265.021,3819.0
2024-03-01 10:40:00,271.85,272.16,271.84,272.08,5307.0,265.0307,265.333,265.021,265.255,5307.0
2024-03-01 10:50:00,272.07,272.14,271.38,271.4,4943.0,265.2452,265.3135,264.5725,264.592,4943.0
2024-03-01 11:00:00,271.54,272.54,271.53,272.43,15436.0,264.7285,265.7034,264.7188,265.5962,15436.0
2024-03-01 11:10:00,272.36,272.69,271.82,271.82,6881.0,265.5279,265.8497,265.0015,265.0015,6881.0
2024-03-01 11:20:00,271.76,272.0,271.22,271.42,10452.0,264.943,265.177,264.4165,264.6115,10452.0
2024-03-01 11:30:00,271.52,271.67,271.05,271.63,9009.0,264.709,264.8553,264.2508,264.8163,9009.0
2024-03-01 11:40:00,271.55,271.69,271.55,271.57,3057.0,264.7383,264.8747,264.7383,264.7578,3057.0
2024-03-01 11:50:00,271.58,271.69,271.37,271.68,2027.0,264.7675,264.8747,264.5628,264.865,2027.0
2024-03-01 12:00:00,271.58,271.85,271.58,271.72,2856.0,264.7675,265.0307,264.7675,264.904,2856.0
2024-03-01 12:10:00,271.69,271.92,271.62,271.92,2253.0,264.8747,265.099,264.8065,265.099,2253.0
2024-03-01 12:20:00,271.86,272.0,271.77,271.77,3185.0,265.0405,265.177,264.9527,264.9527,3185.0
2024-03-01 12:30:00,271.89,272.03,271.73,272.03,1836.0,265.0697,265.2062,264.9137,265.2062,1836.0
2024-03-01 12:40:00,271.88,271.88,271.6,271.69,1687.0,265.06,265.06,264.787,264.8747,1687.0
2024-03-01 12:50:00,271.69,271.77,271.67,271.7,2282.0,264.8747,264.9527,264.8553,264.8845,2282.0
2024-03-01 13:00:00,271.63,271.73,271.6,271.73,2362.0,264.8163,264.9137,264.787,264.9137,2362.0
2024-03-01 13:10:00,271.73,271.8,271.68,271.7,2042.0,264.9137,264.982,264.865,264.8845,2042.0
2024-03-01 13:20:00,271.63,271.85,271.63,271.84,3127.0,264.8163,265.0307,264.8163,265.021,3127.0
2024-03-01 13:30:00,271.84,271.85,271.64,271.75,2292.0,265.021,265.0307,264.826,264.9332,2292.0
2024-03-01 13:40:00,271.68,271.92,271.56,271.58,4275.0,264.865,265.099,264.748,264.7675,4275.0
2024-03-01 13:50:00,271.59,271.79,271.22,271.79,5022.0,264.7773,264.9722,264.4165,264.9722,5022.0
2024-03-01 14:00:00,271.81,272.15,271.78,272.14,2932.0,264.9917,265.3232,264.9625,265.3135,2932.0
2024-03-01 14:10:00,272.11,272.25,272.04,272.09,4695.0,265.2842,265.4207,265.216,265.2647,4695.0
2024-03-01 14:20:00,272.02,272.16,272.0,272.07,3804.0,265.1965,265.333,265.177,265.2452,3804.0
2024-03-01 14:30:00,272.13,272.16,271.83,272.0,4938.0,265.3037,265.333,265.0112,265.177,4938.0
2024-03-01 14:40:00,271.88,271.99,271.72,271.72,5122.0,265.06,265.1672,264.904,264.904,5122.0
2024-03-01 14:50:00,271.72,271.8,271.72,271.75,4863.0,264.904,264.982,264.904,264.9332,4863.0
2024-03-01 15:00:00,271.72,271.72,271.51,271.61,8235.0,264.904,264.904,264.6993,264.7968,8235.0
2024-03-01 15:10:00,271.57,271.79,271.57,271.73,7671.0,264.7578,264.9722,264.7578,264.9137,7671.0
2024-03-01 15:20:00,271.77,272.17,271.7,272.17,7023.0,264.9527,265.3427,264.8845,265.3427,7023.0
2024-03-01 15:30:00,272.15,272.2,271.98,272.07,9247.0,265.3232,265.372,265.1575,265.2452,9247.0
2024-03-01 15:40:00,272.09,272.22,272.01,272.12,14900.0,265.2647,265.3915,265.1867,265.294,14900.0
2024-03-01 15:50:00,272.18,272.3,271.92,271.94,64929.0,265.3525,265.4694,265.099,265.1185,64929.0
2024-03-04 09:30:00,272.0,272.84,271.9,271.92,21373.0,265.177,265.9959,265.0795,265.099,21373.0
2024-03-04 09:40:00,271.88,273.14,271.82,272.6,13711.0,265.06,266.2884,265.0015,265.7619,13711.0
2024-03-04 09:50:00,272.82,273.49,272.55,273.45,15067.0,265.9764,266.6296,265.7132,266.5906,15067.0
2024-03-04 10:00:00,273.46,273.54,272.44,272.47,4903.0,266.6003,266.6783,265.6059,265.6352,4903.0
2024-03-04 10:10:00,272.41,272.52,272.04,272.23,10717.0,265.5767,265.6839,265.216,265.4012,10717.0
2024-03-04 10:20:00,272.25,272.52,272.01,272.52,4047.0,265.4207,265.6839,265.1867,265.6839,4047.0
2024-03-04 10:30:00,272.41,272.41,271.41,271.69,13431.0,265.5767,265.5767,264.6018,264.8747,13431.0
2024-03-04 10:40:00,271.69,271.69,271.39,271.59,9764.0,264.8747,264.8747,264.5823,264.7773,9764.0
2024-03-04 10:50:00,271.59,272.34,271.51,272.19,8332.0,264.7773,265.5084,264.6993,265.3622,8332.0
2024-03-04 11:00:00,272.24,273.29,272.19,273.29,7615.0,265.411,266.4346,265.3622,266.4346,7615.0
2024-03-04 11:10:00,273.19,273.5,273.14,273.49,7161.0,266.3371,266.6393,266.2884,266.6296,7161.0
2024-03-04 11:20:00,273.57,273.88,273.48,273.69,4243.0,266.7076,267.0098,266.6198,266.8246,4243.0
2024-03-04 11:30:00,273.73,273.95,273.65,273.85,17176.0,266.8636,267.0781,266.7856,266.9806,17176.0
2024-03-04 11:40:00,273.85,274.38,273.85,274.15,9011.0,266.9806,267.4973,266.9806,267.273,9011.0
2024-03-04 11:50:00,274.22,274.29,273.84,274.0,6909.0,267.3413,267.4095,266.9708,267.1268,6909.0
2024-03-04 12:00:00,274.02,274.25,273.98,274.21,9000.0,267.1463,267.3705,267.1073,267.3315,9000.0
2024-03-04 12:10:00,274.19,274.5,274.19,274.5,3653.0,267.312,267.6143,267.312,267.6143,3653.0
2024-03-04 12:20:00,274.4,274.74,274.36,274.62,7490.0,267.5168,267.8482,267.4778,267.7313,7490.0
2024-03-04 12:30:00,274.57,275.2,274.56,274.99,35314.0,267.6825,268.2967,267.6728,268.092,35314.0
2024-03-04 12:40:00,274.98,275.15,274.5,275.04,9643.0,268.0822,268.248,267.6143,268.1407,9643.0
2024-03-04 12:50:00,274.99,275.19,274.79,274.91,9829.0,268.092,268.287,267.897,268.014,9829.0
2024-03-04 13:00:00,274.9,274.96,274.79,274.86,5166.0,268.0042,268.0627,267.897,267.9652,5166.0
2024-03-04 13:10:00,274.88,274.96,274.69,274.87,4710.0,267.9847,268.0627,267.7995,267.975,4710.0
2024-03-04 13:20:00,274.85,275.3,274.84,275.26,10600.0,267.9555,268.3942,267.9457,268.3552,10600.0
2024-03-04 13:30:00,275.17,275.2,275.0,275.18,4758.0,268.2675,268.2967,268.1017,268.2772,4758.0
2024-03-04 13:40:00,275.18,275.27,274.98,275.0,5319.0,268.2772,268.3649,268.0822,268.1017,5319.0
2024-03-04 13:50:00,274.99,275.27,274.94,274.94,7349.0,268.092,268.3649,268.0432,268.0432,7349.0
2024-03-04 14:00:00,274.94,274.94,274.75,274.77,5196.0,268.0432,268.0432,267.858,267.8775,5196.0
2024-03-04 14:10:00,274.78,274.78,274.4,274.43,8411.0,267.8872,267.8872,267.5168,267.546,8411.0
2024-03-04 14:20:00,274.32,274.49,274.14,274.49,4232.0,267.4388,267.6045,267.2633,267.6045,4232.0
2024-03-04 14:30:00,274.45,274.75,274.32,274.74,5469.0,267.5655,267.858,267.4388,267.8482,5469.0
2024-03-04 14:40:00,274.73,274.9,274.62,274.72,8572.0,267.8385,268.0042,267.7313,267.8287,8572.0
2024-03-04 14:50:00,274.79,275.25,274.72,275.04,8024.0,267.897,268.3454,267.8287,268.1407,8024.0
2024-03-04 15:00:00,275.03,275.04,274.7,274.75,11736.0,268.131,268.1407,267.8092,267.858,11736.0
2024-03-04 15:10:00,274.74,275.01,274.66,274.91,8697.0,267.8482,268.1115,267.7702,268.014,8697.0
2024-03-04 15:20:00,274.91,275.29,274.87,275.24,15335.0,268.014,268.3844,267.975,268.3357,15335.0
2024-03-04 15:30:00,275.21,275.34,274.99,275.14,18154.0,268.3065,268.4332,268.092,268.2382,18154.0
2024-03-04 15:40:00,275.21,275.24,274.74,274.74,14680.0,268.3065,268.3357,267.8482,267.8482,14680.0
2024-03-04 15:50:00,274.75,275.22,274.68,274.7,48306.0,267.858,268.3162,267.7897,267.8092,48306.0
2024-03-05 09:30:00,275.57,276.89,274.99,276.5,26413.0,268.6574,269.9443,268.092,269.5641,26413.0
2024-03-05 09:40:00,276.87,277.43,276.59,276.95,17271.0,269.9248,270.4708,269.6518,270.0028,17271.0
2024-03-05 09:50:00,277.06,277.07,276.44,276.65,12568.0,270.11,270.1198,269.5056,269.7103,12568.0
2024-03-05 10:00:00,276.7,276.88,275.87,275.93,14861.0,269.7591,269.9346,268.9499,269.0084,14861.0
2024-03-05 10:10:00,275.76,275.98,275.31,275.69,11163.0,268.8427,269.0571,268.4039,268.7744,11163.0
2024-03-05 10:20:00,275.78,275.78,275.04,275.4,10020.0,268.8622,268.8622,268.1407,268.4917,10020.0
2024-03-05 10:30:00,275.4,275.4,274.52,274.85,24471.0,268.4917,268.4917,267.6338,267.9555,24471.0
2024-03-05 10:40:00,274.82,275.12,274.58,274.63,12693.0,267.9262,268.2187,267.6923,267.741,12693.0
2024-03-05 10:50:00,274.8,275.38,274.7,275.09,7343.0,267.9067,268.4722,267.8092,268.1895,7343.0
2024-03-05 11:00:00,275.19,275.61,275.05,275.15,10865.0,268.287,268.6964,268.1505,268.248,10865.0
2024-03-05 11:10:00,275.12,275.15,274.49,274.49,8649.0,268.2187,268.248,267.6045,267.6045,8649.0
2024-03-05 11:20:00,274.54,274.68,274.0,274.49,9921.0,267.6533,267.7897,267.1268,267.6045,9921.0
2024-03-05 11:30:00,274.58,274.83,274.57,274.59,6713.0,267.6923,267.936,267.6825,267.702,6713.0
2024-03-05 11:40:00,274.67,274.67,274.28,274.56,5599.0,267.78,267.78,267.3998,267.6728,5599.0
2024-03-05 11:50:00,274.6,274.67,274.29,274.47,8627.0,267.7118,267.78,267.4095,267.585,8627.0
2024-03-05 12:00:00,274.39,274.57,274.17,274.5,4688.0,267.507,267.6825,267.2925,267.6143,4688.0
2024-03-05 12:10:00,274.52,274.66,274.3,274.44,5986.0,267.6338,267.7702,267.4193,267.5558,5986.0
2024-03-05 12:20:00,274.44,274.52,274.14,274.14,8451.0,267.5558,267.6338,267.2633,267.2633,8451.0
2024-03-05 12:30:00,274.11,274.17,273.6,273.66,6908.0,267.234,267.2925,266.7368,266.7953,6908.0
2024-03-05 12:40:00,273.59,273.97,273.5,273.9,5038.0,266.7271,267.0976,266.6393,267.0293,5038.0
2024-03-05 12:50:00,273.76,274.18,273.74,274.14,5134.0,266.8928,267.3023,266.8733,267.2633,5134.0
2024-03-05 13:00:00,274.17,274.25,273.96,274.21,6382.0,267.2925,267.3705,267.0878,267.3315,6382.0
2024-03-05 13:10:00,274.23,274.28,274.11,274.12,5034.0,267.351,267.3998,267.234,267.2438,5034.0
2024-03-05 13:20:00,274.08,274.36,274.05,274.3,4266.0,267.2048,267.4778,267.1755,267.4193,4266.0
2024-03-05 13:30:00,274.43,274.61,274.37,274.46,10422.0,267.546,267.7215,267.4875,267.5753,10422.0
2024-03-05 13:40:00,274.48,274.62,274.11,274.13,7513.0,267.5948,267.7313,267.234,267.2535,7513.0
2024-03-05 13:50:00,274.09,274.09,273.81,273.81,5113.0,267.2145,267.2145,266.9416,266.9416,5113.0
2024-03-05 14:00:00,273.9,273.99,273.71,273.91,3953.0,267.0293,267.1171,266.8441,267.0391,3953.0
2024-03-05 14:10:00,273.83,273.99,273.75,273.89,4212.0,266.9611,267.1171,266.8831,267.0196,4212.0
2024-03-05 14:20:00,273.9,273.9,273.54,273.54,7430.0,267.0293,267.0293,266.6783,266.6783,7430.0
2024-03-05 14:30:00,273.54,273.55,273.21,273.23,10286.0,266.6783,266.6881,266.3566,266.3761,10286.0
2024-03-05 14:40:00,273.27,273.27,272.67,272.76,10003.0,266.4151,266.4151,265.8302,265.9179,10003.0
2024-03-05 14:50:00,272.69,272.81,272.62,272.81,5075.0,265.8497,265.9667,265.7814,265.9667,5075.0
2024-03-05 15:00:00,272.85,272.85,272.56,272.56,7742.0,266.0057,266.0057,265.7229,265.7229,7742.0
2024-03-05 15:10:00,272.63,272.71,272.39,272.47,6448.0,265.7912,265.8692,265.5572,265.6352,6448.0
2024-03-05 15:20:00,272.51,272.75,272.46,272.62,13691.0,265.6742,265.9082,265.6254,265.7814,13691.0
2024-03-05 15:30:00,272.57,272.94,272.57,272.74,7799.0,265.7327,266.0934,265.7327,265.8984,7799.0
2024-03-05 15:40:00,272.74,273.25,272.55,273.16,15063.0,265.8984,266.3956,265.7132,266.3079,15063.0
2024-03-05 15:50:00,273.17,273.68,273.01,273.52,80801.0,266.3176,266.8148,266.1616,266.6588,80801.0
2024-03-06 09:30:00,274.0,274.86,273.98,274.69,18189.0,267.1268,267.9652,267.1073,267.7995,18189.0
2024-03-06 09:40:00,274.16,274.57,273.77,274.3,11122.0,267.2828,267.6825,266.9026,267.4193,11122.0
2024-03-06 09:50:00,274.24,274.99,274.21,274.99,3076.0,267.3608,268.092,267.3315,268.092,3076.0
2024-03-06 10:00:00,275.0,275.07,274.8,275.06,3759.0,268.1017,268.17,267.9067,268.1602,3759.0
2024-03-06 10:10:00,274.95,275.02,274.64,274.98,3183.0,268.053,268.1212,267.7507,268.0822,3183.0
2024-03-06 10:20:00,274.97,275.18,274.87,275.1,6228.0,268.0725,268.2772,267.975,268.1992,6228.0
2024-03-06 10:30:00,275.02,275.37,274.99,275.37,4478.0,268.1212,268.4624,268.092,268.4624,4478.0
2024-03-06 10:40:00,275.24,275.24,274.55,274.55,2499.0,268.3357,268.3357,267.663,267.663,2499.0
2024-03-06 10:50:00,274.52,275.01,274.52,274.98,2301.0,267.6338,268.1115,267.6338,268.0822,2301.0
2024-03-06 11:00:00,275.0,275.18,274.94,275.18,2853.0,268.1017,268.2772,268.0432,268.2772,2853.0
2024-03-06 11:10:00,275.02,275.5,275.02,275.44,2387.0,268.1212,268.5892,268.1212,268.5307,2387.0
2024-03-06 11:20:00,275.47,275.64,275.37,275.6,3156.0,268.5599,268.7257,268.4624,268.6867,3156.0
2024-03-06 11:30:00,275.76,275.86,275.46,275.65,2067.0,268.8427,268.9401,268.5502,268.7354,2067.0
2024-03-06 11:40:00,275.57,275.67,275.37,275.38,2134.0,268.6574,268.7549,268.4624,268.4722,2134.0
2024-03-06 11:50:00,275.45,275.58,275.32,275.4,1461.0,268.5404,268.6672,268.4137,268.4917,1461.0
2024-03-06 12:00:00,275.33,275.42,274.98,274.99,7547.0,268.4234,268.5112,268.0822,268.092,7547.0
2024-03-06 12:10:00,275.07,275.32,275.02,275.15,2000.0,268.17,268.4137,268.1212,268.248,2000.0
2024-03-06 12:20:00,275.17,275.38,275.08,275.15,3424.0,268.2675,268.4722,268.1797,268.248,3424.0
2024-03-06 12:30:00,275.17,275.27,275.11,275.17,1939.0,268.2675,268.3649,268.209,268.2675,1939.0
2024-03-06 12:40:00,275.18,275.28,274.99,275.07,2144.0,268.2772,268.3747,268.092,268.17,2144.0
2024-03-06 12:50:00,275.16,275.21,274.97,275.06,1612.0,268.2577,268.3065,268.0725,268.1602,1612.0
2024-03-06 13:00:00,274.99,275.06,274.77,274.85,2680.0,268.092,268.1602,267.8775,267.9555,2680.0
2024-03-06 13:10:00,274.86,274.9,274.77,274.87,2315.0,267.9652,268.0042,267.8775,267.975,2315.0
2024-03-06 13:20:00,274.96,275.1,274.9,275.01,6004.0,268.0627,268.1992,268.0042,268.1115,6004.0
2024-03-06 13:30:00,274.92,274.93,274.46,274.69,5412.0,268.0237,268.0335,267.5753,267.7995,5412.0
2024-03-06 13:40:00,274.91,274.98,274.2,274.21,3791.0,268.014,268.0822,267.3218,267.3315,3791.0
2024-03-06 13:50:00,274.32,274.46,274.24,274.26,2021.0,267.4388,267.5753,267.3608,267.3803,2021.0
2024-03-06 14:00:00,274.32,274.42,274.12,274.2,4465.0,267.4388,267.5363,267.2438,267.3218,4465.0
2024-03-06 14:10:00,274.01,274.03,273.56,273.65,3992.0,267.1366,267.1561,266.6978,266.7856,3992.0
2024-03-06 14:20:00,273.79,274.0,273.7,273.88,2514.0,266.9221,267.1268,266.8343,267.0098,2514.0
2024-03-06 14:30:00,273.84,273.84,273.35,273.36,5108.0,266.9708,266.9708,266.4931,266.5029,5108.0
2024-03-06 14:40:00,273.39,273.44,273.17,273.37,2311.0,266.5321,266.5809,266.3176,266.5126,2311.0
2024-03-06 14:50:00,273.4,273.51,273.23,273.44,4367.0,266.5419,266.6491,266.3761,266.5809,4367.0
2024-03-06 15:00:00,273.38,273.66,273.34,273.42,4263.0,266.5224,266.7953,266.4834,266.5614,4263.0
2024-03-06 15:10:00,273.41,273.54,273.22,273.51,4307.0,266.5516,266.6783,266.3664,266.6491,4307.0
2024-03-06 15:20:00,273.41,273.53,273.2,273.5,2715.0,266.5516,266.6686,266.3469,266.6393,2715.0
2024-03-06 15:30:00,273.55,273.69,273.36,273.65,6928.0,266.6881,266.8246,266.5029,266.7856,6928.0
2024-03-06 15:40:00,273.69,274.23,273.68,274.03,12391.0,266.8246,267.351,266.8148,267.1561,12391.0
2024-03-06 15:50:00,273.9,274.04,273.59,273.63,34869.0,267.0293,267.1658,266.7271,266.7661,34869.0
2024-03-07 09:30:00,274.0,274.97,272.78,273.35,26169.0,267.1268,268.0725,265.9374,266.4931,26169.0
2024-03-07 09:40:00,273.35,274.0,272.82,272.82,7370.0,266.4931,267.1268,265.9764,265.9764,7370.0
2024-03-07 09:50:00,272.97,273.12,272.11,273.12,20867.0,266.1226,266.2689,265.2842,266.2689,20867.0
2024-03-07 10:00:00,273.1,273.71,272.88,273.42,2029.0,266.2494,266.8441,266.0349,266.5614,2029.0
2024-03-07 10:10:00,273.58,273.68,273.23,273.28,2123.0,266.7173,266.8148,266.3761,266.4249,2123.0
2024-03-07 10:20:00,273.31,273.96,273.31,273.68,3805.0,266.4541,267.0878,266.4541,266.8148,3805.0
2024-03-07 10:30:00,273.79,273.79,273.18,273.19,4462.0,266.9221,266.9221,266.3274,266.3371,4462.0
2024-03-07 10:40:00,273.19,273.68,273.03,273.32,9481.0,266.3371,266.8148,266.1811,266.4639,9481.0
2024-03-07 10:50:00,273.3,273.59,273.05,273.59,6064.0,266.4444,266.7271,266.2006,266.7271,6064.0
2024-03-07 11:00:00,273.49,273.5,273.24,273.25,4555.0,266.6296,266.6393,266.3859,266.3956,4555.0
2024-03-07 11:10:00,273.23,273.25,272.93,272.93,4358.0,266.3761,266.3956,266.0836,266.0836,4358.0
2024-03-07 11:20:00,272.93,273.06,272.68,273.04,6769.0,266.0836,266.2104,265.8399,266.1909,6769.0
2024-03-07 11:30:00,272.9,273.09,272.86,273.03,5757.0,266.0544,266.2396,266.0154,266.1811,5757.0
2024-03-07 11:40:00,272.96,272.96,272.6,272.73,7532.0,266.1129,266.1129,265.7619,265.8887,7532.0
2024-03-07 11:50:00,272.81,273.08,272.74,272.94,4268.0,265.9667,266.2299,265.8984,266.0934,4268.0
2024-03-07 12:00:00,272.95,273.01,272.66,272.72,4949.0,266.1031,266.1616,265.8204,265.8789,4949.0
2024-03-07 12:10:00,272.68,272.78,272.64,272.7,6231.0,265.8399,265.9374,265.8009,265.8594,6231.0
2024-03-07 12:20:00,272.72,272.72,272.6,272.61,5486.0,265.8789,265.8789,265.7619,265.7717,5486.0
2024-03-07 12:30:00,272.62,272.91,272.55,272.81,7153.0,265.7814,266.0641,265.7132,265.9667,7153.0
2024-03-07 12:40:00,272.81,273.11,272.7,273.11,4531.0,265.9667,266.2591,265.8594,266.2591,4531.0
2024-03-07 12:50:00,273.0,273.16,272.8,272.91,2670.0,266.1519,266.3079,265.9569,266.0641,2670.0
2024-03-07 13:00:00,272.95,272.98,272.83,272.94,835.0,266.1031,266.1324,265.9862,266.0934,835.0
2024-03-07 13:10:00,272.98,273.16,272.98,273.06,3411.0,266.1324,266.3079,266.1324,266.2104,3411.0
2024-03-07 13:20:00,273.12,273.2,272.85,272.87,3062.0,266.2689,266.3469,266.0057,266.0251,3062.0
2024-03-07 13:30:00,272.88,273.06,272.76,272.76,3115.0,266.0349,266.2104,265.9179,265.9179,3115.0
2024-03-07 13:40:00,272.72,273.03,272.72,272.87,2869.0,265.8789,266.1811,265.8789,266.0251,2869.0
2024-03-07 13:50:00,272.87,273.06,272.83,272.87,10352.0,266.0251,266.2104,265.9862,266.0251,10352.0
2024-03-07 14:00:00,272.86,272.96,272.61,272.77,6332.0,266.0154,266.1129,265.7717,265.9277,6332.0
2024-03-07 14:10:00,272.82,273.04,272.82,272.96,4103.0,265.9764,266.1909,265.9764,266.1129,4103.0
2024-03-07 14:20:00,273.01,273.06,272.62,272.62,3951.0,266.1616,266.2104,265.7814,265.7814,3951.0
2024-03-07 14:30:00,272.65,272.74,272.63,272.66,2932.0,265.8107,265.8984,265.7912,265.8204,2932.0
2024-03-07 14:40:00,272.67,272.69,272.55,272.55,2841.0,265.8302,265.8497,265.7132,265.7132,2841.0
2024-03-07 14:50:00,272.57,272.85,272.56,272.85,6405.0,265.7327,266.0057,265.7229,266.0057,6405.0
2024-03-07 15:00:00,272.72,272.99,272.67,272.89,5375.0,265.8789,266.1421,265.8302,266.0446,5375.0
2024-03-07 15:10:00,272.93,273.15,272.93,273.06,3126.0,266.0836,266.2981,266.0836,266.2104,3126.0
2024-03-07 15:20:00,273.09,273.14,272.73,272.89,8396.0,266.2396,266.2884,265.8887,266.0446,8396.0
2024-03-07 15:30:00,272.89,273.03,272.88,273.03,8939.0,266.0446,266.1811,266.0349,266.1811,8939.0
2024-03-07 15:40:00,273.03,273.1,272.77,272.85,24400.0,266.1811,266.2494,265.9277,266.0057,24400.0
2024-03-07 15:50:00,272.89,273.23,272.81,273.02,57434.0,266.0446,266.3761,265.9667,266.1714,57434.0
2024-03-08 09:30:00,272.43,272.85,271.85,271.9,14822.0,265.5962,266.0057,265.0307,265.0795,14822.0
2024-03-08 09:40:00,271.85,272.0,270.87,271.24,15949.0,265.0307,265.177,264.0753,264.436,15949.0
2024-03-08 09:50:00,271.38,271.97,271.33,271.96,5538.0,264.5725,265.1477,264.5238,265.138,5538.0
2024-03-08 10:00:00,271.88,272.13,271.48,271.49,10308.0,265.06,265.3037,264.67,264.6798,10308.0
2024-03-08 10:10:00,271.59,271.59,270.89,270.93,11962.0,264.7773,264.7773,264.0948,264.1338,11962.0
2024-03-08 10:20:00,270.89,271.19,270.71,271.05,15868.0,264.0948,264.3873,263.9193,264.2508,15868.0
2024-03-08 10:30:00,271.09,271.69,271.01,271.67,11303.0,264.2898,264.8747,264.2118,264.8553,11303.0
2024-03-08 10:40:00,271.55,271.96,271.38,271.75,3272.0,264.7383,265.138,264.5725,264.9332,3272.0
2024-03-08 10:50:00,271.75,272.37,271.69,272.36,3406.0,264.9332,265.5377,264.8747,265.5279,3406.0
2024-03-08 11:00:00,272.26,272.49,272.18,272.45,3461.0,265.4305,265.6547,265.3525,265.6157,3461.0
2024-03-08 11:10:00,272.61,273.28,272.37,273.0,5386.0,265.7717,266.4249,265.5377,266.1519,5386.0
2024-03-08 11:20:00,273.07,273.21,272.93,272.99,7578.0,266.2201,266.3566,266.0836,266.1421,7578.0
2024-03-08 11:30:00,273.09,273.3,272.88,273.03,5458.0,266.2396,266.4444,266.0349,266.1811,5458.0
2024-03-08 11:40:00,272.95,272.95,272.27,272.67,29434.0,266.1031,266.1031,265.4402,265.8302,29434.0
2024-03-08 11:50:00,272.74,272.97,272.63,272.97,4567.0,265.8984,266.1226,265.7912,266.1226,4567.0
2024-03-08 12:00:00,272.94,273.06,272.81,272.99,4057.0,266.0934,266.2104,265.9667,266.1421,4057.0
2024-03-08 12:10:00,273.13,273.43,273.13,273.43,4922.0,266.2786,266.5711,266.2786,266.5711,4922.0
2024-03-08 12:20:00,273.53,273.62,273.12,273.24,5285.0,266.6686,266.7563,266.2689,266.3859,5285.0
2024-03-08 12:30:00,273.33,273.44,273.09,273.18,3776.0,266.4736,266.5809,266.2396,266.3274,3776.0
2024-03-08 12:40:00,273.27,273.27,272.6,272.73,2549.0,266.4151,266.4151,265.7619,265.8887,2549.0
2024-03-08 12:50:00,272.83,272.83,272.32,272.63,2951.0,265.9862,265.9862,265.4889,265.7912,2951.0
2024-03-08 13:00:00,272.77,272.77,272.2,272.44,3708.0,265.9277,265.9277,265.372,265.6059,3708.0
2024-03-08 13:10:00,272.53,272.79,272.47,272.6,2691.0,265.6937,265.9472,265.6352,265.7619,2691.0
2024-03-08 13:20:00,272.56,272.67,272.38,272.57,1722.0,265.7229,265.8302,265.5474,265.7327,1722.0
2024-03-08 13:30:00,272.54,272.56,271.82,271.84,7713.0,265.7034,265.7229,265.0015,265.021,7713.0
2024-03-08 13:40:00,271.77,271.88,271.61,271.69,5876.0,264.9527,265.06,264.7968,264.8747,5876.0
2024-03-08 13:50:00,271.71,271.94,271.56,271.81,5770.0,264.8942,265.1185,264.748,264.9917,5770.0
2024-03-08 14:00:00,271.87,272.35,271.86,272.17,4873.0,265.0502,265.5182,265.0405,265.3427,4873.0
2024-03-08 14:10:00,272.22,272.53,272.14,272.52,2312.0,265.3915,265.6937,265.3135,265.6839,2312.0
2024-03-08 14:20:00,272.49,272.64,272.35,272.47,4840.0,265.6547,265.8009,265.5182,265.6352,4840.0
2024-03-08 14:30:00,272.48,272.73,272.45,272.57,2963.0,265.6449,265.8887,265.6157,265.7327,2963.0
2024-03-08 14:40:00,272.57,272.75,272.33,272.33,4104.0,265.7327,265.9082,265.4987,265.4987,4104.0
2024-03-08 14:50:00,272.41,272.78,272.4,272.59,4332.0,265.5767,265.9374,265.5669,265.7522,4332.0
2024-03-08 15:00:00,272.71,272.95,272.6,272.8,4035.0,265.8692,266.1031,265.7619,265.9569,4035.0
2024-03-08 15:10:00,272.7,272.85,272.58,272.74,3885.0,265.8594,266.0057,265.7424,265.8984,3885.0
2024-03-08 15:20:00,272.82,272.86,272.5,272.5,4591.0,265.9764,266.0154,265.6644,265.6644,4591.0
2024-03-08 15:30:00,272.5,272.65,272.4,272.4,6590.0,265.6644,265.8107,265.5669,265.5669,6590.0
2024-03-08 15:40:00,272.38,272.49,272.1,272.19,10278.0,265.5474,265.6547,265.2745,265.3622,10278.0
2024-03-08 15:50:00,272.22,272.38,272.11,272.31,32987.0,265.3915,265.5474,265.2842,265.4792,32987.0
2024-03-11 09:30:00,271.64,272.5,271.25,271.25,12892.0,264.826,265.6644,264.4458,264.4458,12892.0
2024-03-11 09:40:00,270.93,270.95,270.43,270.5,2184.0,264.1338,264.1533,263.6464,263.7146,2184.0
2024-03-11 09:50:00,270.85,271.32,270.84,271.11,3335.0,264.0558,264.514,264.0461,264.3093,3335.0
2024-03-11 10:00:00,271.72,271.72,270.74,270.74,4225.0,264.904,264.904,263.9486,263.9486,4225.0
2024-03-11 10:10:00,271.02,271.4,270.93,271.33,6060.0,264.2216,264.592,264.1338,264.5238,6060.0
2024-03-11 10:20:00,271.3,271.54,270.72,270.84,6013.0,264.4945,264.7285,263.9291,264.0461,6013.0
2024-03-11 10:30:00,271.05,271.17,270.99,271.09,1695.0,264.2508,264.3678,264.1923,264.2898,1695.0
2024-03-11 10:40:00,271.05,271.15,270.76,271.15,4366.0,264.2508,264.3483,263.9681,264.3483,4366.0
2024-03-11 10:50:00,271.39,271.49,271.16,271.41,1900.0,264.5823,264.6798,264.358,264.6018,1900.0
2024-03-11 11:00:00,271.78,271.78,271.53,271.53,717.0,264.9625,264.9625,264.7188,264.7188,717.0
2024-03-11 11:10:00,271.51,271.51,271.03,271.22,5917.0,264.6993,264.6993,264.2313,264.4165,5917.0
2024-03-11 11:20:00,271.21,271.79,271.21,271.57,16974.0,264.4068,264.9722,264.4068,264.7578,16974.0
2024-03-11 11:30:00,271.57,271.84,271.56,271.72,4061.0,264.7578,265.021,264.748,264.904,4061.0
2024-03-11 11:40:00,271.76,271.9,271.74,271.9,6953.0,264.943,265.0795,264.9235,265.0795,6953.0
2024-03-11 11:50:00,272.09,272.19,272.06,272.18,2985.0,265.2647,265.3622,265.2355,265.3525,2985.0
2024-03-11 12:00:00,272.12,272.38,272.05,272.07,3883.0,265.294,265.5474,265.2257,265.2452,3883.0
2024-03-11 12:10:00,272.07,272.09,271.92,272.04,3540.0,265.2452,265.2647,265.099,265.216,3540.0
2024-03-11 12:20:00,272.08,272.08,271.87,271.9,3086.0,265.255,265.255,265.0502,265.0795,3086.0
2024-03-11 12:30:00,271.91,272.4,271.9,272.4,5145.0,265.0892,265.5669,265.0795,265.5669,5145.0
2024-03-11 12:40:00,272.29,272.6,272.29,272.4,3876.0,265.4597,265.7619,265.4597,265.5669,3876.0
2024-03-11 12:50:00,272.53,272.62,272.43,272.48,5217.0,265.6937,265.7814,265.5962,265.6449,5217.0
2024-03-11 13:00:00,272.52,272.56,272.47,272.55,1876.0,265.6839,265.7229,265.6352,265.7132,1876.0
2024-03-11 13:10:00,272.37,272.63,272.35,272.63,988.0,265.5377,265.7912,265.5182,265.7912,988.0
2024-03-11 13:20:00,272.59,272.81,272.52,272.81,1139.0,265.7522,265.9667,265.6839,265.9667,1139.0
2024-03-11 13:30:00,272.66,272.81,272.48,272.56,2737.0,265.8204,265.9667,265.6449,265.7229,2737.0
2024-03-11 13:40:00,272.5,272.75,272.5,272.69,1482.0,265.6644,265.9082,265.6644,265.8497,1482.0
2024-03-11 13:50:00,272.68,272.92,272.67,272.81,4028.0,265.8399,266.0739,265.8302,265.9667,4028.0
2024-03-11 14:00:00,272.79,272.91,272.71,272.75,3882.0,265.9472,266.0641,265.8692,265.9082,3882.0
2024-03-11 14:10:00,272.75,272.75,272.14,272.22,4779.0,265.9082,265.9082,265.3135,265.3915,4779.0
2024-03-11 14:20:00,272.19,272.46,272.05,272.37,2824.0,265.3622,265.6254,265.2257,265.5377,2824.0
2024-03-11 14:30:00,272.44,272.73,272.38,272.62,3906.0,265.6059,265.8887,265.5474,265.7814,3906.0
2024-03-11 14:40:00,272.61,272.69,272.46,272.69,2589.0,265.7717,265.8497,265.6254,265.8497,2589.0
2024-03-11 14:50:00,272.63,272.94,272.63,272.94,4398.0,265.7912,266.0934,265.7912,266.0934,4398.0
2024-03-11 15:00:00,272.9,273.06,272.85,272.97,4430.0,266.0544,266.2104,266.0057,266.1226,4430.0
2024-03-11 15:10:00,272.94,272.94,272.63,272.63,2771.0,266.0934,266.0934,265.7912,265.7912,2771.0
2024-03-11 15:20:00,272.62,272.83,272.62,272.8,4663.0,265.7814,265.9862,265.7814,265.9569,4663.0
2024-03-11 15:30:00,272.75,273.0,272.65,272.89,13034.0,265.9082,266.1519,265.8107,266.0446,13034.0
2024-03-11 15:40:00,272.94,273.04,272.52,272.52,8382.0,266.0934,266.1909,265.6839,265.6839,8382.0
2024-03-11 15:50:00,272.57,273.29,272.49,273.21,56240.0,265.7327,266.4346,265.6547,266.3566,56240.0
2024-03-12 09:30:00,273.01,273.01,271.95,271.95,12127.0,266.1616,266.1616,265.1282,265.1282,12127.0
2024-03-12 09:40:00,271.98,272.18,271.58,271.89,2150.0,265.1575,265.3525,264.7675,265.0697,2150.0
2024-03-12 09:50:00,271.95,272.58,271.74,272.54,4963.0,265.1282,265.7424,264.9235,265.7034,4963.0
2024-03-12 10:00:00,272.67,272.78,272.0,272.53,3881.0,265.8302,265.9374,265.177,265.6937,3881.0
2024-03-12 10:10:00,272.24,272.59,272.21,272.54,3407.0,265.411,265.7522,265.3817,265.7034,3407.0
2024-03-12 10:20:00,272.65,273.34,272.65,273.32,2088.0,265.8107,266.4834,265.8107,266.4639,2088.0
2024-03-12 10:30:00,273.22,273.49,273.16,273.36,5007.0,266.3664,266.6296,266.3079,266.5029,5007.0
2024-03-12 10:40:00,273.27,273.68,273.27,273.47,8429.0,266.4151,266.8148,266.4151,266.6101,8429.0
2024-03-12 10:50:00,273.5,273.88,273.43,273.72,10220.0,266.6393,267.0098,266.5711,266.8538,10220.0
2024-03-12 11:00:00,273.74,273.74,273.39,273.48,2500.0,266.8733,266.8733,266.5321,266.6198,2500.0
2024-03-12 11:10:00,273.52,273.7,273.48,273.62,4220.0,266.6588,266.8343,266.6198,266.7563,4220.0
2024-03-12 11:20:00,273.6,273.6,273.29,273.47,4406.0,266.7368,266.7368,266.4346,266.6101,4406.0
2024-03-12 11:30:00,273.51,273.55,273.27,273.46,4231.0,266.6491,266.6881,266.4151,266.6003,4231.0
2024-03-12 11:40:00,273.46,273.82,273.38,273.65,9294.0,266.6003,266.9513,266.5224,266.7856,9294.0
2024-03-12 11:50:00,273.66,273.95,273.65,273.8,2825.0,266.7953,267.0781,266.7856,266.9318,2825.0
2024-03-12 12:00:00,273.82,273.91,273.58,273.89,3796.0,266.9513,267.0391,266.7173,267.0196,3796.0
2024-03-12 12:10:00,273.86,274.14,273.77,273.83,9002.0,266.9903,267.2633,266.9026,266.9611,9002.0
2024-03-12 12:20:00,273.82,274.23,273.79,273.86,17483.0,266.9513,267.351,266.9221,266.9903,17483.0
2024-03-12 12:30:00,273.86,274.05,273.68,273.86,7377.0,266.9903,267.1755,266.8148,266.9903,7377.0
2024-03-12 12:40:00,273.77,273.82,273.25,273.42,6500.0,266.9026,266.9513,266.3956,266.5614,6500.0
2024-03-12 12:50:00,273.37,273.82,273.37,273.75,1592.0,266.5126,266.9513,266.5126,266.8831,1592.0
2024-03-12 13:00:00,273.81,273.87,273.58,273.62,2485.0,266.9416,267.0001,266.7173,266.7563,2485.0
2024-03-12 13:10:00,273.64,273.64,273.4,273.58,3485.0,266.7758,266.7758,266.5419,266.7173,3485.0
2024-03-12 13:20:00,273.65,273.7,273.49,273.5,3694.0,266.7856,266.8343,266.6296,266.6393,3694.0
2024-03-12 13:30:00,273.58,273.72,273.48,273.69,2350.0,266.7173,266.8538,266.6198,266.8246,2350.0
2024-03-12 13:40:00,273.75,273.87,273.67,273.83,5884.0,266.8831,267.0001,266.8051,266.9611,5884.0
2024-03-12 13:50:00,273.81,273.96,273.7,273.94,9596.0,266.9416,267.0878,266.8343,267.0683,9596.0
2024-03-12 14:00:00,273.83,274.0,273.7,273.75,3625.0,266.9611,267.1268,266.8343,266.8831,3625.0
2024-03-12 14:10:00,273.81,273.98,273.8,273.85,2495.0,266.9416,267.1073,266.9318,266.9806,2495.0
2024-03-12 14:20:00,273.89,274.22,273.89,274.22,5554.0,267.0196,267.3413,267.0196,267.3413,5554.0
2024-03-12 14:30:00,274.3,274.45,274.19,274.24,3857.0,267.4193,267.5655,267.312,267.3608,3857.0
2024-03-12 14:40:00,274.18,274.24,273.89,274.24,3357.0,267.3023,267.3608,267.0196,267.3608,3357.0
2024-03-12 14:50:00,274.25,274.53,274.25,274.49,3169.0,267.3705,267.6435,267.3705,267.6045,3169.0
2024-03-12 15:00:00,274.48,274.61,274.41,274.57,4848.0,267.5948,267.7215,267.5265,267.6825,4848.0
2024-03-12 15:10:00,274.57,274.62,274.53,274.57,3236.0,267.6825,267.7313,267.6435,267.6825,3236.0
2024-03-12 15:20:00,274.56,274.73,274.52,274.63,6131.0,267.6728,267.8385,267.6338,267.741,6131.0
2024-03-12 15:30:00,274.6,274.65,274.33,274.56,6631.0,267.7118,267.7605,267.4485,267.6728,6631.0
2024-03-12 15:40:00,274.52,274.91,274.52,274.8,14595.0,267.6338,268.014,267.6338,267.9067,14595.0
2024-03-12 15:50:00,274.81,275.06,274.57,274.65,96015.0,267.9165,268.1602,267.6825,267.7605,96015.0
2024-03-13 09:30:00,275.52,275.52,275.03,275.16,12408.0,268.6087,268.6087,268.131,268.2577,12408.0
2024-03-13 09:40:00,275.06,275.06,274.47,274.75,3617.0,268.1602,268.1602,267.585,267.858,3617.0
2024-03-13 09:50:00,274.54,275.09,274.5,275.09,5310.0,267.6533,268.1895,267.6143,268.1895,5310.0
2024-03-13 10:00:00,274.94,275.32,274.94,275.32,3230.0,268.0432,268.4137,268.0432,268.4137,3230.0
2024-03-13 10:10:00,275.32,275.54,274.71,274.71,2613.0,268.4137,268.6282,267.819,267.819,2613.0
2024-03-13 10:20:00,274.52,275.14,274.52,275.14,4099.0,267.6338,268.2382,267.6338,268.2382,4099.0
2024-03-13 10:30:00,274.86,275.25,274.86,275.25,8005.0,267.9652,268.3454,267.9652,268.3454,8005.0
2024-03-13 10:40:00,275.24,275.34,274.71,274.92,15327.0,268.3357,268.4332,267.819,268.0237,15327.0
2024-03-13 10:50:00,275.0,275.53,274.99,275.53,2717.0,268.1017,268.6184,268.092,268.6184,2717.0
2024-03-13 11:00:00,275.46,275.62,275.37,275.42,4674.0,268.5502,268.7062,268.4624,268.5112,4674.0
2024-03-13 11:10:00,275.37,275.62,275.2,275.25,4157.0,268.4624,268.7062,268.2967,268.3454,4157.0
2024-03-13 11:20:00,275.17,275.42,275.17,275.31,2341.0,268.2675,268.5112,268.2675,268.4039,2341.0
2024-03-13 11:30:00,275.21,275.31,275.0,275.18,4182.0,268.3065,268.4039,268.1017,268.2772,4182.0
2024-03-13 11:40:00,275.18,275.53,275.18,275.49,2195.0,268.2772,268.6184,268.2772,268.5794,2195.0
2024-03-13 11:50:00,275.5,275.51,275.26,275.32,3789.0,268.5892,268.5989,268.3552,268.4137,3789.0
2024-03-13 12:00:00,275.44,275.56,275.44,275.53,1280.0,268.5307,268.6477,268.5307,268.6184,1280.0
2024-03-13 12:10:00,275.48,275.88,275.47,275.88,3717.0,268.5697,268.9596,268.5599,268.9596,3717.0
2024-03-13 12:20:00,275.9,275.9,275.78,275.84,9391.0,268.9791,268.9791,268.8622,268.9206,9391.0
2024-03-13 12:30:00,275.62,275.81,275.34,275.36,12591.0,268.7062,268.8914,268.4332,268.4527,12591.0
2024-03-13 12:40:00,275.4,275.51,275.25,275.28,2959.0,268.4917,268.5989,268.3454,268.3747,2959.0
2024-03-13 12:50:00,275.22,275.34,275.18,275.27,2091.0,268.3162,268.4332,268.2772,268.3649,2091.0
2024-03-13 13:00:00,275.23,275.25,275.06,275.12,7295.0,268.3259,268.3454,268.1602,268.2187,7295.0
2024-03-13 13:10:00,275.12,275.28,275.11,275.23,3076.0,268.2187,268.3747,268.209,268.3259,3076.0
2024-03-13 13:20:00,275.23,275.52,275.17,275.17,4417.0,268.3259,268.6087,268.2675,268.2675,4417.0
2024-03-13 13:30:00,275.17,275.2,274.79,274.83,3657.0,268.2675,268.2967,267.897,267.936,3657.0
2024-03-13 13:40:00,274.82,274.96,274.71,274.81,4092.0,267.9262,268.0627,267.819,267.9165,4092.0
2024-03-13 13:50:00,274.82,274.99,274.73,274.99,4296.0,267.9262,268.092,267.8385,268.092,4296.0
2024-03-13 14:00:00,274.91,275.01,274.82,274.82,5559.0,268.014,268.1115,267.9262,267.9262,5559.0
2024-03-13 14:10:00,274.82,275.17,274.79,275.16,5493.0,267.9262,268.2675,267.897,268.2577,5493.0
2024-03-13 14:20:00,275.13,275.2,274.95,274.98,29019.0,268.2285,268.2967,268.053,268.0822,29019.0
2024-03-13 14:30:00,274.96,275.16,274.96,275.02,5437.0,268.0627,268.2577,268.0627,268.1212,5437.0
2024-03-13 14:40:00,275.04,275.38,275.01,275.35,4660.0,268.1407,268.4722,268.1115,268.4429,4660.0
2024-03-13 14:50:00,275.24,275.44,275.16,275.18,4489.0,268.3357,268.5307,268.2577,268.2772,4489.0
2024-03-13 15:00:00,275.22,275.22,274.93,275.06,5288.0,268.3162,268.3162,268.0335,268.1602,5288.0
2024-03-13 15:10:00,275.04,275.08,274.86,274.86,6052.0,268.1407,268.1797,267.9652,267.9652,6052.0
2024-03-13 15:20:00,274.92,275.05,274.51,274.6,17624.0,268.0237,268.1505,267.624,267.7118,17624.0
2024-03-13 15:30:00,274.66,275.03,274.62,275.02,13758.0,267.7702,268.131,267.7313,268.1212,13758.0
2024-03-13 15:40:00,274.96,275.21,274.95,275.21,14869.0,268.0627,268.3065,268.053,268.3065,14869.0
2024-03-13 15:50:00,275.18,275.47,274.96,275.44,37104.0,268.2772,268.5599,268.0627,268.5307,37104.0
2024-03-14 09:30:00,276.3,276.52,275.05,275.23,26097.0,269.3691,269.5836,268.1505,268.3259,26097.0
2024-03-14 09:40:00,274.95,276.65,274.83,276.16,14705.0,268.053,269.7103,267.936,269.2326,14705.0
2024-03-14 09:50:00,275.94,276.42,275.48,275.48,3671.0,269.0181,269.4861,268.5697,268.5697,3671.0
2024-03-14 10:00:00,275.48,275.54,274.86,274.93,4946.0,268.5697,268.6282,267.9652,268.0335,4946.0
2024-03-14 10:10:00,274.97,275.27,274.82,275.04,6779.0,268.0725,268.3649,267.9262,268.1407,6779.0
2024-03-14 10:20:00,274.82,275.07,274.63,275.03,7721.0,267.9262,268.17,267.741,268.131,7721.0
2024-03-14 10:30:00,274.94,275.01,274.77,274.88,4248.0,268.0432,268.1115,267.8775,267.9847,4248.0
2024-03-14 10:40:00,274.88,274.99,274.08,274.22,3257.0,267.9847,268.092,267.2048,267.3413,3257.0
2024-03-14 10:50:00,274.17,274.29,273.79,273.93,10056.0,267.2925,267.4095,266.9221,267.0586,10056.0
2024-03-14 11:00:00,273.93,274.15,273.82,274.0,5480.0,267.0586,267.273,266.9513,267.1268,5480.0
2024-03-14 11:10:00,273.83,273.83,273.51,273.66,2273.0,266.9611,266.9611,266.6491,266.7953,2273.0
2024-03-14 11:20:00,273.52,273.78,273.41,273.68,3188.0,266.6588,266.9123,266.5516,266.8148,3188.0
2024-03-14 11:30:00,273.57,273.87,273.4,273.76,2074.0,266.7076,267.0001,266.5419,266.8928,2074.0
2024-03-14 11:40:00,273.96,274.12,273.59,273.82,5743.0,267.0878,267.2438,266.7271,266.9513,5743.0
2024-03-14 11:50:00,273.86,274.1,273.79,274.07,3918.0,266.9903,267.2243,266.9221,267.195,3918.0
2024-03-14 12:00:00,274.13,274.23,273.79,273.92,6013.0,267.2535,267.351,266.9221,267.0488,6013.0
2024-03-14 12:10:00,273.77,274.36,273.76,274.22,7862.0,266.9026,267.4778,266.8928,267.3413,7862.0
2024-03-14 12:20:00,274.26,274.4,274.15,274.29,5487.0,267.3803,267.5168,267.273,267.4095,5487.0
2024-03-14 12:30:00,274.25,274.37,274.14,274.15,3530.0,267.3705,267.4875,267.2633,267.273,3530.0
2024-03-14 12:40:00,274.12,274.43,274.12,274.15,5096.0,267.2438,267.546,267.2438,267.273,5096.0
2024-03-14 12:50:00,274.19,274.42,274.05,274.42,2469.0,267.312,267.5363,267.1755,267.5363,2469.0
2024-03-14 13:00:00,274.33,274.5,274.26,274.36,4301.0,267.4485,267.6143,267.3803,267.4778,4301.0
2024-03-14 13:10:00,274.43,274.79,274.33,274.34,3765.0,267.546,267.897,267.4485,267.4583,3765.0
2024-03-14 13:20:00,274.31,274.31,274.0,274.01,4321.0,267.429,267.429,267.1268,267.1366,4321.0
2024-03-14 13:30:00,274.01,274.06,273.87,273.89,8045.0,267.1366,267.1853,267.0001,267.0196,8045.0
2024-03-14 13:40:00,273.78,274.23,273.73,274.0,6805.0,266.9123,267.351,266.8636,267.1268,6805.0
2024-03-14 13:50:00,274.0,274.35,273.98,274.29,1657.0,267.1268,267.468,267.1073,267.4095,1657.0
2024-03-14 14:00:00,274.25,274.34,274.16,274.19,6820.0,267.3705,267.4583,267.2828,267.312,6820.0
2024-03-14 14:10:00,274.19,274.35,274.13,274.27,2754.0,267.312,267.468,267.2535,267.39,2754.0
2024-03-14 14:20:00,274.29,274.3,274.1,274.15,4962.0,267.4095,267.4193,267.2243,267.273,4962.0
2024-03-14 14:30:00,274.08,274.55,274.04,274.55,7775.0,267.2048,267.663,267.1658,267.663,7775.0
2024-03-14 14:40:00,274.52,274.56,274.38,274.44,12352.0,267.6338,267.6728,267.4973,267.5558,12352.0
2024-03-14 14:50:00,274.4,274.66,274.34,274.45,5464.0,267.5168,267.7702,267.4583,267.5655,5464.0
2024-03-14 15:00:00,274.42,274.42,273.65,273.72,5981.0,267.5363,267.5363,266.7856,266.8538,5981.0
2024-03-14 15:10:00,273.78,273.92,273.78,273.9,8576.0,266.9123,267.0488,266.9123,267.0293,8576.0
2024-03-14 15:20:00,273.9,274.33,273.89,274.08,16877.0,267.0293,267.4485,267.0196,267.2048,16877.0
2024-03-14 15:30:00,274.17,274.21,273.86,274.21,29681.0,267.2925,267.3315,266.9903,267.3315,29681.0
2024-03-14 15:40:00,274.21,274.84,274.21,274.8,14748.0,267.3315,267.9457,267.3315,267.9067,14748.0
2024-03-14 15:50:00,274.89,275.5,274.73,275.48,63188.0,267.9945,268.5892,267.8385,268.5697,63188.0
2024-03-15 09:30:00,273.83,276.58,273.83,275.06,191682.0,266.9611,269.6421,266.9611,268.1602,191682.0
2024-03-15 09:40:00,275.07,276.04,275.07,275.36,5321.0,268.17,269.1156,268.17,268.4527,5321.0
2024-03-15 09:50:00,275.42,275.62,274.82,274.83,3282.0,268.5112,268.7062,267.9262,267.936,3282.0
2024-03-15 10:00:00,274.81,275.08,274.56,274.68,4335.0,267.9165,268.1797,267.6728,267.7897,4335.0
2024-03-15 10:10:00,274.59,275.16,274.59,275.05,4818.0,267.702,268.2577,267.702,268.1505,4818.0
2024-03-15 10:20:00,275.12,275.52,275.12,275.42,2943.0,268.2187,268.6087,268.2187,268.5112,2943.0
2024-03-15 10:30:00,275.35,275.5,275.28,275.43,3609.0,268.4429,268.5892,268.3747,268.5209,3609.0
2024-03-15 10:40:00,275.4,275.73,275.33,275.66,3485.0,268.4917,268.8134,268.4234,268.7452,3485.0
2024-03-15 10:50:00,275.65,275.92,275.63,275.69,3213.0,268.7354,268.9986,268.7159,268.7744,3213.0
2024-03-15 11:00:00,275.88,275.92,275.58,275.58,1687.0,268.9596,268.9986,268.6672,268.6672,1687.0
2024-03-15 11:10:00,275.61,275.78,275.32,275.35,2960.0,268.6964,268.8622,268.4137,268.4429,2960.0
2024-03-15 11:20:00,275.44,275.59,275.39,275.49,1945.0,268.5307,268.6769,268.4819,268.5794,1945.0
2024-03-15 11:30:00,275.52,275.54,275.28,275.54,2151.0,268.6087,268.6282,268.3747,268.6282,2151.0
2024-03-15 11:40:00,275.49,275.49,275.15,275.15,4006.0,268.5794,268.5794,268.248,268.248,4006.0
2024-03-15 11:50:00,275.15,275.47,275.11,275.11,2493.0,268.248,268.5599,268.209,268.209,2493.0
2024-03-15 12:00:00,275.23,275.7,275.22,275.7,3953.0,268.3259,268.7842,268.3162,268.7842,3953.0
2024-03-15 12:10:00,275.62,275.78,275.37,275.37,5981.0,268.7062,268.8622,268.4624,268.4624,5981.0
2024-03-15 12:20:00,275.44,275.54,275.33,275.4,3836.0,268.5307,268.6282,268.4234,268.4917,3836.0
2024-03-15 12:30:00,275.4,275.58,275.31,275.42,7505.0,268.4917,268.6672,268.4039,268.5112,7505.0
2024-03-15 12:40:00,275.36,275.42,275.19,275.28,2662.0,268.4527,268.5112,268.287,268.3747,2662.0
2024-03-15 12:50:00,275.28,275.28,275.13,275.23,1826.0,268.3747,268.3747,268.2285,268.3259,1826.0
2024-03-15 13:00:00,275.25,275.49,275.24,275.47,1982.0,268.3454,268.5794,268.3357,268.5599,1982.0
2024-03-15 13:10:00,275.51,275.59,275.35,275.35,2811.0,268.5989,268.6769,268.4429,268.4429,2811.0
2024-03-15 13:20:00,275.48,275.84,275.46,275.66,3571.0,268.5697,268.9206,268.5502,268.7452,3571.0
2024-03-15 13:30:00,275.68,275.77,275.56,275.74,2307.0,268.7647,268.8524,268.6477,268.8232,2307.0
2024-03-15 13:40:00,275.62,275.73,275.42,275.53,4963.0,268.7062,268.8134,268.5112,268.6184,4963.0
2024-03-15 13:50:00,275.45,275.78,275.44,275.78,3434.0,268.5404,268.8622,268.5307,268.8622,3434.0
2024-03-15 14:00:00,275.79,275.84,275.48,275.55,3639.0,268.8719,268.9206,268.5697,268.6379,3639.0
2024-03-15 14:10:00,275.6,276.07,275.6,275.94,6138.0,268.6867,269.1449,268.6867,269.0181,6138.0
2024-03-15 14:20:00,276.01,276.11,275.71,275.8,10233.0,269.0864,269.1839,268.7939,268.8817,10233.0
2024-03-15 14:30:00,275.77,275.87,275.35,275.66,10299.0,268.8524,268.9499,268.4429,268.7452,10299.0
2024-03-15 14:40:00,275.73,276.46,275.71,276.37,27835.0,268.8134,269.5251,268.7939,269.4374,27835.0
2024-03-15 14:50:00,276.37,276.93,276.12,276.24,26953.0,269.4374,269.9833,269.1936,269.3106,26953.0
2024-03-15 15:00:00,276.22,276.24,276.0,276.15,5937.0,269.2911,269.3106,269.0766,269.2229,5937.0
2024-03-15 15:10:00,276.15,276.53,276.15,276.47,5507.0,269.2229,269.5933,269.2229,269.5348,5507.0
2024-03-15 15:20:00,276.54,276.59,276.35,276.36,5916.0,269.6031,269.6518,269.4179,269.4276,5916.0
2024-03-15 15:30:00,276.28,276.45,275.94,275.94,13308.0,269.3496,269.5153,269.0181,269.0181,13308.0
2024-03-15 15:40:00,275.9,275.9,275.49,275.69,17761.0,268.9791,268.9791,268.5794,268.7744,17761.0
2024-03-15 15:50:00,275.68,275.68,274.87,275.21,62213.0,268.7647,268.7647,267.975,268.3065,62213.0
2024-03-18 09:30:00,275.99,275.99,274.67,275.45,17765.0,269.0669,269.0669,267.78,268.5404,17765.0
2024-03-18 09:40:00,275.54,275.97,275.39,275.92,5719.0,268.6282,269.0474,268.4819,268.9986,5719.0
2024-03-18 09:50:00,276.09,276.45,275.85,276.34,4497.0,269.1644,269.5153,268.9304,269.4081,4497.0
2024-03-18 10:00:00,276.35,276.58,276.08,276.36,6420.0,269.4179,269.6421,269.1546,269.4276,6420.0
2024-03-18 10:10:00,276.38,276.4,275.82,275.82,5418.0,269.4471,269.4666,268.9011,268.9011,5418.0
2024-03-18 10:20:00,275.86,276.36,275.83,276.16,6027.0,268.9401,269.4276,268.9109,269.2326,6027.0
2024-03-18 10:30:00,276.11,276.48,276.06,276.09,5526.0,269.1839,269.5446,269.1351,269.1644,5526.0
2024-03-18 10:40:00,276.09,276.25,275.82,276.25,3830.0,269.1644,269.3204,268.9011,269.3204,3830.0
2024-03-18 10:50:00,276.19,276.3,275.87,275.9,7592.0,269.2619,269.3691,268.9499,268.9791,7592.0
2024-03-18 11:00:00,276.03,276.6,275.99,276.51,9275.0,269.1059,269.6616,269.0669,269.5738,9275.0
2024-03-18 11:10:00,276.32,276.61,276.32,276.54,2935.0,269.3886,269.6713,269.3886,269.6031,2935.0
2024-03-18 11:20:00,276.57,276.63,276.5,276.52,1915.0,269.6323,269.6908,269.5641,269.5836,1915.0
2024-03-18 11:30:00,276.48,276.55,276.32,276.41,1870.0,269.5446,269.6128,269.3886,269.4763,1870.0
2024-03-18 11:40:00,276.38,276.49,276.38,276.49,1400.0,269.4471,269.5543,269.4471,269.5543,1400.0
2024-03-18 11:50:00,276.48,276.8,276.46,276.78,5367.0,269.5446,269.8566,269.5251,269.8371,5367.0
2024-03-18 12:00:00,276.77,276.77,276.58,276.68,1334.0,269.8273,269.8273,269.6421,269.7396,1334.0
2024-03-18 12:10:00,276.69,276.8,276.58,276.74,2363.0,269.7493,269.8566,269.6421,269.7981,2363.0
2024-03-18 12:20:00,276.75,277.19,276.74,277.19,5403.0,269.8078,270.2368,269.7981,270.2368,5403.0
2024-03-18 12:30:00,277.15,277.15,276.5,276.53,4912.0,270.1978,270.1978,269.5641,269.5933,4912.0
2024-03-18 12:40:00,276.55,276.68,276.55,276.68,1667.0,269.6128,269.7396,269.6128,269.7396,1667.0
2024-03-18 12:50:00,276.53,276.79,276.49,276.75,1861.0,269.5933,269.8468,269.5543,269.8078,1861.0
2024-03-18 13:00:00,277.0,277.28,277.0,277.13,3152.0,270.0515,270.3245,270.0515,270.1783,3152.0
2024-03-18 13:10:00,277.06,277.07,276.93,276.93,2141.0,270.11,270.1198,269.9833,269.9833,2141.0
2024-03-18 13:20:00,276.9,276.91,276.69,276.76,2490.0,269.9541,269.9638,269.7493,269.8176,2490.0
2024-03-18 13:30:00,276.76,276.77,276.52,276.52,5758.0,269.8176,269.8273,269.5836,269.5836,5758.0
2024-03-18 13:40:00,276.5,276.53,276.33,276.36,4067.0,269.5641,269.5933,269.3984,269.4276,4067.0
2024-03-18 13:50:00,276.37,276.44,276.29,276.44,2452.0,269.4374,269.5056,269.3594,269.5056,2452.0
2024-03-18 14:00:00,276.42,276.6,276.42,276.47,4149.0,269.4861,269.6616,269.4861,269.5348,4149.0
2024-03-18 14:10:00,276.41,276.56,276.38,276.56,5017.0,269.4763,269.6226,269.4471,269.6226,5017.0
2024-03-18 14:20:00,276.49,276.6,276.44,276.6,2210.0,269.5543,269.6616,269.5056,269.6616,2210.0
2024-03-18 14:30:00,276.52,276.97,276.52,276.93,5282.0,269.5836,270.0223,269.5836,269.9833,5282.0
2024-03-18 14:40:00,276.88,276.88,276.63,276.73,4564.0,269.9346,269.9346,269.6908,269.7883,4564.0
2024-03-18 14:50:00,276.73,276.82,276.72,276.78,3082.0,269.7883,269.8761,269.7786,269.8371,3082.0
2024-03-18 15:00:00,276.74,276.76,276.47,276.5,7034.0,269.7981,269.8176,269.5348,269.5641,7034.0
2024-03-18 15:10:00,276.52,276.82,276.52,276.77,4176.0,269.5836,269.8761,269.5836,269.8273,4176.0
2024-03-18 15:20:00,276.77,276.95,276.45,276.45,7897.0,269.8273,270.0028,269.5153,269.5153,7897.0
2024-03-18 15:30:00,276.57,276.77,276.51,276.61,10253.0,269.6323,269.8273,269.5738,269.6713,10253.0
2024-03-18 15:40:00,276.56,276.93,276.54,276.82,15297.0,269.6226,269.9833,269.6031,269.8761,15297.0
2024-03-18 15:50:00,276.8,277.72,276.66,277.65,134339.0,269.8566,270.7535,269.7201,270.6852,134339.0
2024-03-19 09:30:00,279.12,280.28,278.5,279.49,23358.0,272.1184,273.2493,271.5139,272.4791,23358.0
2024-03-19 09:40:00,279.46,280.35,279.45,279.57,6758.0,272.4498,273.3175,272.4401,272.5571,6758.0
2024-03-19 09:50:00,279.5,279.69,279.17,279.38,8010.0,272.4888,272.6741,272.1671,272.3718,8010.0
2024-03-19 10:00:00,279.51,279.72,278.72,279.03,9060.0,272.4986,272.7033,271.7284,272.0306,9060.0
2024-03-19 10:10:00,278.98,279.32,278.74,278.74,10814.0,271.9819,272.3134,271.7479,271.7479,10814.0
2024-03-19 10:20:00,278.91,279.49,278.66,278.66,8802.0,271.9136,272.4791,271.6699,271.6699,8802.0
2024-03-19 10:30:00,278.88,278.95,278.56,278.64,3426.0,271.8844,271.9526,271.5724,271.6504,3426.0
2024-03-19 10:40:00,278.68,278.84,278.19,278.24,2732.0,271.6894,271.8454,271.2117,271.2604,2732.0
2024-03-19 10:50:00,278.11,278.46,278.0,278.29,4809.0,271.1337,271.4749,271.0265,271.3092,4809.0
2024-03-19 11:00:00,278.33,278.4,277.89,277.98,3264.0,271.3482,271.4164,270.9192,271.007,3264.0
2024-03-19 11:10:00,278.15,278.2,277.89,278.19,2200.0,271.1727,271.2214,270.9192,271.2117,2200.0
2024-03-19 11:20:00,278.22,278.39,277.98,277.99,4431.0,271.2409,271.4067,271.007,271.0167,4431.0
2024-03-19 11:30:00,278.12,278.17,277.73,277.95,2676.0,271.1435,271.1922,270.7632,270.9777,2676.0
2024-03-19 11:40:00,278.04,278.08,277.78,277.98,3026.0,271.0655,271.1045,270.812,271.007,3026.0
2024-03-19 11:50:00,278.03,278.21,277.97,278.19,2292.0,271.0557,271.2312,270.9972,271.2117,2292.0
2024-03-19 12:00:00,278.18,278.27,277.95,277.96,2893.0,271.2019,271.2897,270.9777,270.9875,2893.0
2024-03-19 12:10:00,277.93,278.32,277.87,278.26,2706.0,270.9582,271.3384,270.8997,271.2799,2706.0
2024-03-19 12:20:00,278.26,278.57,278.26,278.56,2408.0,271.2799,271.5822,271.2799,271.5724,2408.0
2024-03-19 12:30:00,278.5,278.65,278.42,278.62,5042.0,271.5139,271.6602,271.4359,271.6309,5042.0
2024-03-19 12:40:00,278.59,278.59,278.4,278.47,3177.0,271.6017,271.6017,271.4164,271.4847,3177.0
2024-03-19 12:50:00,278.44,278.71,278.39,278.53,5057.0,271.4554,271.7187,271.4067,271.5432,5057.0
2024-03-19 13:00:00,278.51,278.55,278.05,278.31,3752.0,271.5237,271.5627,271.0752,271.3287,3752.0
2024-03-19 13:10:00,278.28,278.44,278.22,278.4,3109.0,271.2994,271.4554,271.2409,271.4164,3109.0
2024-03-19 13:20:00,278.42,278.69,278.38,278.69,3286.0,271.4359,271.6992,271.3969,271.6992,3286.0
2024-03-19 13:30:00,278.69,278.69,278.31,278.35,5857.0,271.6992,271.6992,271.3287,271.3677,5857.0
2024-03-19 13:40:00,278.35,278.53,278.28,278.33,3479.0,271.3677,271.5432,271.2994,271.3482,3479.0
2024-03-19 13:50:00,278.51,278.63,278.5,278.55,3403.0,271.5237,271.6407,271.5139,271.5627,3403.0
2024-03-19 14:00:00,278.55,278.56,278.32,278.36,3549.0,271.5627,271.5724,271.3384,271.3774,3549.0
2024-03-19 14:10:00,278.31,278.47,278.18,278.25,5412.0,271.3287,271.4847,271.2019,271.2702,5412.0
2024-03-19 14:20:00,278.22,278.36,278.21,278.36,3038.0,271.2409,271.3774,271.2312,271.3774,3038.0
2024-03-19 14:30:00,278.36,278.56,278.34,278.34,2519.0,271.3774,271.5724,271.3579,271.3579,2519.0
2024-03-19 14:40:00,278.38,278.49,278.16,278.19,6220.0,271.3969,271.5042,271.1825,271.2117,6220.0
2024-03-19 14:50:00,278.24,278.39,278.16,278.31,5629.0,271.2604,271.4067,271.1825,271.3287,5629.0
2024-03-19 15:00:00,278.31,278.44,278.26,278.37,3206.0,271.3287,271.4554,271.2799,271.3872,3206.0
2024-03-19 15:10:00,278.4,278.75,278.36,278.75,5094.0,271.4164,271.7577,271.3774,271.7577,5094.0
2024-03-19 15:20:00,278.69,278.88,278.68,278.78,3478.0,271.6992,271.8844,271.6894,271.7869,3478.0
2024-03-19 15:30:00,278.81,279.13,278.73,279.05,6626.0,271.8161,272.1281,271.7382,272.0501,6626.0
2024-03-19 15:40:00,279.05,279.46,278.99,279.06,10984.0,272.0501,272.4498,271.9916,272.0599,10984.0
2024-03-19 15:50:00,279.11,279.71,279.11,279.7,42117.0,272.1086,272.6936,272.1086,272.6838,42117.0
2024-03-20 09:30:00,280.0,280.42,279.31,279.74,43451.0,272.9763,273.3858,272.3036,272.7228,43451.0
2024-03-20 09:40:00,279.94,280.99,279.94,280.77,10372.0,272.9178,273.9415,272.9178,273.727,10372.0
2024-03-20 09:50:00,280.54,280.96,280.37,280.86,3468.0,273.5028,273.9122,273.337,273.8147,3468.0
2024-03-20 10:00:00,280.81,281.43,280.81,281.29,9485.0,273.766,274.3704,273.766,274.2339,9485.0
2024-03-20 10:10:00,281.31,281.86,281.31,281.85,7087.0,274.2534,274.7896,274.2534,274.7799,7087.0
2024-03-20 10:20:00,281.85,282.62,281.85,282.62,11478.0,274.7799,275.5306,274.7799,275.5306,11478.0
2024-03-20 10:30:00,282.53,282.54,282.08,282.27,8055.0,275.4428,275.4526,275.0041,275.1894,8055.0
2024-03-20 10:40:00,282.35,282.52,282.31,282.4,5431.0,275.2673,275.4331,275.2284,275.3161,5431.0
2024-03-20 10:50:00,282.33,282.33,282.04,282.25,5025.0,275.2478,275.2478,274.9651,275.1699,5025.0
2024-03-20 11:00:00,282.25,282.47,282.13,282.45,9971.0,275.1699,275.3843,275.0529,275.3648,9971.0
2024-03-20 11:10:00,282.43,282.51,282.3,282.36,5526.0,275.3453,275.4233,275.2186,275.2771,5526.0
2024-03-20 11:20:00,282.35,282.42,282.28,282.41,3906.0,275.2673,275.3356,275.1991,275.3258,3906.0
2024-03-20 11:30:00,282.41,282.67,282.31,282.6,5616.0,275.3258,275.5793,275.2284,275.5111,5616.0
2024-03-20 11:40:00,282.55,282.6,282.06,282.06,13155.0,275.4623,275.5111,274.9846,274.9846,13155.0
2024-03-20 11:50:00,282.04,282.09,281.97,281.97,4747.0,274.9651,275.0139,274.8969,274.8969,4747.0
2024-03-20 12:00:00,282.18,282.18,282.08,282.09,3179.0,275.1016,275.1016,275.0041,275.0139,3179.0
2024-03-20 12:10:00,282.13,282.18,282.07,282.07,800.0,275.0529,275.1016,274.9944,274.9944,800.0
2024-03-20 12:20:00,282.04,282.28,281.98,282.07,4030.0,274.9651,275.1991,274.9066,274.9944,4030.0
2024-03-20 12:30:00,282.16,282.46,282.08,282.4,4770.0,275.0821,275.3746,275.0041,275.3161,4770.0
2024-03-20 12:40:00,282.51,282.81,282.5,282.68,7475.0,275.4233,275.7158,275.4136,275.5891,7475.0
2024-03-20 12:50:00,282.79,282.81,282.57,282.59,8747.0,275.6963,275.7158,275.4818,275.5013,8747.0
2024-03-20 13:00:00,282.51,282.75,282.31,282.5,8824.0,275.4233,275.6573,275.2284,275.4136,8824.0
2024-03-20 13:10:00,282.41,282.57,282.4,282.52,2798.0,275.3258,275.4818,275.3161,275.4331,2798.0
2024-03-20 13:20:00,282.53,282.73,282.46,282.59,12064.0,275.4428,275.6378,275.3746,275.5013,12064.0
2024-03-20 13:30:00,282.53,282.92,282.52,282.81,8310.0,275.4428,275.823,275.4331,275.7158,8310.0
2024-03-20 13:40:00,282.9,282.92,282.69,282.91,4625.0,275.8036,275.823,275.5988,275.8133,4625.0
2024-03-20 13:50:00,282.93,282.98,282.62,282.62,7483.0,275.8328,275.8815,275.5306,275.5306,7483.0
2024-03-20 14:00:00,282.67,282.81,281.51,281.51,20922.0,275.5793,275.7158,274.4484,274.4484,20922.0
2024-03-20 14:10:00,281.49,282.2,281.41,281.41,21912.0,274.4289,275.1211,274.3509,274.3509,21912.0
2024-03-20 14:20:00,281.47,282.0,281.18,281.89,16053.0,274.4094,274.9261,274.1267,274.8189,16053.0
2024-03-20 14:30:00,281.94,282.26,281.75,281.92,13477.0,274.8676,275.1796,274.6824,274.8481,13477.0
2024-03-20 14:40:00,282.0,282.36,281.87,282.26,13438.0,274.9261,275.2771,274.7994,275.1796,13438.0
2024-03-20 14:50:00,282.32,282.32,281.92,282.22,9084.0,275.2381,275.2381,274.8481,275.1406,9084.0
2024-03-20 15:00:00,282.2,282.74,282.17,282.6,19064.0,275.1211,275.6476,275.0919,275.5111,19064.0
2024-03-20 15:10:00,282.64,282.9,282.5,282.86,15546.0,275.5501,275.8036,275.4136,275.7646,15546.0
2024-03-20 15:20:00,282.86,282.86,282.5,282.54,12923.0,275.7646,275.7646,275.4136,275.4526,12923.0
2024-03-20 15:30:00,282.54,282.7,282.0,282.0,18977.0,275.4526,275.6086,274.9261,274.9261,18977.0
2024-03-20 15:40:00,282.0,282.38,281.99,281.99,11730.0,274.9261,275.2966,274.9164,274.9164,11730.0
2024-03-20 15:50:00,281.93,282.65,281.93,282.65,68693.0,274.8579,275.5598,274.8579,275.5598,68693.0
2024-03-21 09:30:00,283.36,283.5,282.31,282.68,16741.0,276.252,276.3885,275.2284,275.5891,16741.0
2024-03-21 09:40:00,282.77,283.41,282.77,283.1,6933.0,275.6768,276.3008,275.6768,275.9985,6933.0
2024-03-21 09:50:00,283.09,283.72,283.09,283.55,5903.0,275.9888,276.603,275.9888,276.4372,5903.0
2024-03-21 10:00:00,283.69,283.85,283.17,283.17,7375.0,276.5737,276.7297,276.0668,276.0668,7375.0
2024-03-21 10:10:00,283.26,283.53,283.19,283.5,2803.0,276.1545,276.4177,276.0863,276.3885,2803.0
2024-03-21 10:20:00,283.51,283.69,283.3,283.68,3064.0,276.3982,276.5737,276.1935,276.564,3064.0
2024-03-21 10:30:00,283.72,283.9,283.63,283.86,5123.0,276.603,276.7785,276.5152,276.7395,5123.0
2024-03-21 10:40:00,283.86,284.16,283.83,283.95,5368.0,276.7395,277.0319,276.7102,276.8272,5368.0
2024-03-21 10:50:00,284.09,284.67,284.08,284.4,10342.0,276.9637,277.5292,276.954,277.2659,10342.0
2024-03-21 11:00:00,284.61,284.75,284.43,284.57,9548.0,277.4707,277.6071,277.2952,277.4317,9548.0
2024-03-21 11:10:00,284.52,284.59,284.13,284.22,13398.0,277.3829,277.4512,277.0027,277.0904,13398.0
2024-03-21 11:20:00,284.29,284.42,284.17,284.37,4801.0,277.1587,277.2854,277.0417,277.2367,4801.0
2024-03-21 11:30:00,284.16,284.57,284.06,284.12,5849.0,277.0319,277.4317,276.9345,276.9929,5849.0
2024-03-21 11:40:00,284.0,284.01,283.07,283.1,7217.0,276.876,276.8857,275.9693,275.9985,7217.0
2024-03-21 11:50:00,283.31,283.93,283.2,283.93,9931.0,276.2033,276.8077,276.096,276.8077,9931.0
2024-03-21 12:00:00,283.94,284.05,283.88,284.01,7471.0,276.8175,276.9247,276.759,276.8857,7471.0
2024-03-21 12:10:00,283.96,284.03,283.72,283.94,10544.0,276.837,276.9052,276.603,276.8175,10544.0
2024-03-21 12:20:00,284.0,284.14,283.75,284.1,6166.0,276.876,277.0124,276.6322,276.9734,6166.0
2024-03-21 12:30:00,284.17,284.17,283.89,283.92,7402.0,277.0417,277.0417,276.7687,276.798,7402.0
2024-03-21 12:40:00,283.96,284.1,283.95,284.05,8807.0,276.837,276.9734,276.8272,276.9247,8807.0
2024-03-21 12:50:00,284.14,284.14,283.98,284.09,4025.0,277.0124,277.0124,276.8565,276.9637,4025.0
2024-03-21 13:00:00,284.11,284.17,283.56,283.56,19735.0,276.9832,277.0417,276.447,276.447,19735.0
2024-03-21 13:10:00,283.55,283.87,283.48,283.85,2711.0,276.4372,276.7492,276.369,276.7297,2711.0
2024-03-21 13:20:00,283.78,283.78,283.19,283.2,1908.0,276.6615,276.6615,276.0863,276.096,1908.0
2024-03-21 13:30:00,283.19,283.42,283.15,283.42,3481.0,276.0863,276.3105,276.0473,276.3105,3481.0
2024-03-21 13:40:00,283.53,283.62,283.4,283.4,1404.0,276.4177,276.5055,276.291,276.291,1404.0
2024-03-21 13:50:00,283.4,283.44,282.9,282.9,5769.0,276.291,276.33,275.8036,275.8036,5769.0
2024-03-21 14:00:00,282.93,283.19,282.85,282.87,7758.0,275.8328,276.0863,275.7548,275.7743,7758.0
2024-03-21 14:10:00,282.83,282.83,282.58,282.62,5079.0,275.7353,275.7353,275.4916,275.5306,5079.0
2024-03-21 14:20:00,282.66,282.72,282.46,282.66,6790.0,275.5696,275.6281,275.3746,275.5696,6790.0
2024-03-21 14:30:00,282.58,282.78,282.5,282.72,8729.0,275.4916,275.6866,275.4136,275.6281,8729.0
2024-03-21 14:40:00,282.72,283.03,282.71,282.98,6840.0,275.6281,275.9303,275.6183,275.8815,6840.0
2024-03-21 14:50:00,282.93,283.02,282.55,282.6,7787.0,275.8328,275.9205,275.4623,275.5111,7787.0
2024-03-21 15:00:00,282.59,282.64,282.24,282.55,13291.0,275.5013,275.5501,275.1601,275.4623,13291.0
2024-03-21 15:10:00,282.53,282.53,282.15,282.43,11182.0,275.4428,275.4428,275.0724,275.3453,11182.0
2024-03-21 15:20:00,282.46,282.73,282.18,282.67,12844.0,275.3746,275.6378,275.1016,275.5793,12844.0
2024-03-21 15:30:00,282.73,282.88,282.04,282.04,16127.0,275.6378,275.7841,274.9651,274.9651,16127.0
2024-03-21 15:40:00,282.03,282.16,281.59,281.72,22232.0,274.9554,275.0821,274.5264,274.6532,22232.0
2024-03-21 15:50:00,281.71,281.83,281.22,281.32,66096.0,274.6434,274.7604,274.1657,274.2632,66096.0
2024-03-22 09:30:00,282.33,282.57,281.52,282.57,11246.0,275.2478,275.4818,274.4582,275.4818,11246.0
2024-03-22 09:40:00,282.34,282.87,282.22,282.5,14295.0,275.2576,275.7743,275.1406,275.4136,14295.0
2024-03-22 09:50:00,282.36,282.48,282.1,282.48,1604.0,275.2771,275.3941,275.0236,275.3941,1604.0
2024-03-22 10:00:00,282.24,282.67,282.23,282.48,3165.0,275.1601,275.5793,275.1504,275.3941,3165.0
2024-03-22 10:10:00,282.47,283.09,282.44,283.02,5254.0,275.3843,275.9888,275.3551,275.9205,5254.0
2024-03-22 10:20:00,282.9,283.22,282.77,283.22,5959.0,275.8036,276.1155,275.6768,276.1155,5959.0
2024-03-22 10:30:00,283.19,283.19,282.72,282.73,2066.0,276.0863,276.0863,275.6281,275.6378,2066.0
2024-03-22 10:40:00,282.8,282.8,282.61,282.61,1802.0,275.7061,275.7061,275.5208,275.5208,1802.0
2024-03-22 10:50:00,282.66,282.67,282.52,282.52,3813.0,275.5696,275.5793,275.4331,275.4331,3813.0
2024-03-22 11:00:00,282.52,282.7,282.29,282.48,5239.0,275.4331,275.6086,275.2089,275.3941,5239.0
2024-03-22 11:10:00,282.43,282.43,282.27,282.3,1217.0,275.3453,275.3453,275.1894,275.2186,1217.0
2024-03-22 11:20:00,282.31,282.32,282.11,282.13,1300.0,275.2284,275.2381,275.0334,275.0529,1300.0
2024-03-22 11:30:00,282.26,282.26,282.07,282.2,4317.0,275.1796,275.1796,274.9944,275.1211,4317.0
2024-03-22 11:40:00,282.2,282.48,282.2,282.36,5237.0,275.1211,275.3941,275.1211,275.2771,5237.0
2024-03-22 11:50:00,282.36,282.44,282.19,282.22,5019.0,275.2771,275.3551,275.1114,275.1406,5019.0
2024-03-22 12:00:00,282.22,282.51,282.16,282.5,9648.0,275.1406,275.4233,275.0821,275.4136,9648.0
2024-03-22 12:10:00,282.42,282.95,282.42,282.83,7404.0,275.3356,275.8523,275.3356,275.7353,7404.0
2024-03-22 12:20:00,282.83,282.97,282.78,282.83,5179.0,275.7353,275.8718,275.6866,275.7353,5179.0
2024-03-22 12:30:00,282.82,282.83,282.48,282.54,3301.0,275.7256,275.7353,275.3941,275.4526,3301.0
2024-03-22 12:40:00,282.54,282.59,282.47,282.5,6133.0,275.4526,275.5013,275.3843,275.4136,6133.0
2024-03-22 12:50:00,282.5,282.5,282.14,282.22,2956.0,275.4136,275.4136,275.0626,275.1406,2956.0
2024-03-22 13:00:00,282.22,282.37,282.07,282.12,3214.0,275.1406,275.2868,274.9944,275.0431,3214.0
2024-03-22 13:10:00,282.02,282.07,281.77,282.0,2563.0,274.9456,274.9944,274.7019,274.9261,2563.0
2024-03-22 13:20:00,282.16,282.2,282.0,282.01,1791.0,275.0821,275.1211,274.9261,274.9359,1791.0
2024-03-22 13:30:00,282.15,282.35,282.1,282.3,3623.0,275.0724,275.2673,275.0236,275.2186,3623.0
2024-03-22 13:40:00,282.27,282.57,282.24,282.39,6429.0,275.1894,275.4818,275.1601,275.3063,6429.0
2024-03-22 13:50:00,282.41,282.46,282.19,282.36,4798.0,275.3258,275.3746,275.1114,275.2771,4798.0
2024-03-22 14:00:00,282.31,282.32,281.71,281.71,5156.0,275.2284,275.2381,274.6434,274.6434,5156.0
2024-03-22 14:10:00,281.73,282.07,281.73,282.04,3839.0,274.6629,274.9944,274.6629,274.9651,3839.0
2024-03-22 14:20:00,282.12,282.16,281.9,281.96,6755.0,275.0431,275.0821,274.8286,274.8871,6755.0
2024-03-22 14:30:00,281.96,281.96,281.55,281.55,8952.0,274.8871,274.8871,274.4874,274.4874,8952.0
2024-03-22 14:40:00,281.59,281.63,281.34,281.54,21092.0,274.5264,274.5654,274.2827,274.4777,21092.0
2024-03-22 14:50:00,281.48,281.75,281.47,281.75,2771.0,274.4192,274.6824,274.4094,274.6824,2771.0
2024-03-22 15:00:00,281.8,281.84,281.57,281.57,2811.0,274.7311,274.7701,274.5069,274.5069,2811.0
2024-03-22 15:10:00,281.43,281.45,281.29,281.45,4176.0,274.3704,274.3899,274.2339,274.3899,4176.0
2024-03-22 15:20:00,281.47,281.84,281.43,281.77,5339.0,274.4094,274.7701,274.3704,274.7019,5339.0
2024-03-22 15:30:00,281.69,281.88,281.69,281.78,5234.0,274.6239,274.8091,274.6239,274.7116,5234.0
2024-03-22 15:40:00,281.85,282.0,281.49,281.95,12932.0,274.7799,274.9261,274.4289,274.8774,12932.0
2024-03-22 15:50:00,281.97,281.97,281.13,281.15,59249.0,274.8969,274.8969,274.078,274.0974,59249.0
2024-03-25 09:30:00,280.93,281.45,280.79,281.12,16501.0,273.883,274.3899,273.7465,274.0682,16501.0
2024-03-25 09:40:00,281.11,281.34,280.33,280.33,6285.0,274.0585,274.2827,273.298,273.298,6285.0
2024-03-25 09:50:00,280.53,280.53,279.56,279.92,2778.0,273.493,273.493,272.5473,272.8983,2778.0
2024-03-25 10:00:00,279.95,280.14,279.7,279.89,5071.0,272.9276,273.1128,272.6838,272.8691,5071.0
2024-03-25 10:10:00,279.82,280.14,279.58,279.67,5158.0,272.8008,273.1128,272.5668,272.6546,5158.0
2024-03-25 10:20:00,279.68,280.14,279.68,279.85,3529.0,272.6643,273.1128,272.6643,272.8301,3529.0
2024-03-25 10:30:00,279.74,280.27,279.73,280.05,7292.0,272.7228,273.2395,272.7131,273.025,7292.0
2024-03-25 10:40:00,280.07,280.07,279.59,279.92,2803.0,273.0445,273.0445,272.5766,272.8983,2803.0
2024-03-25 10:50:00,279.93,280.29,279.93,280.12,3882.0,272.9081,273.259,272.9081,273.0933,3882.0
2024-03-25 11:00:00,279.96,280.35,279.86,280.25,4724.0,272.9373,273.3175,272.8398,273.22,4724.0
2024-03-25 11:10:00,280.23,280.24,280.03,280.07,1848.0,273.2005,273.2103,273.0055,273.0445,1848.0
2024-03-25 11:20:00,280.07,280.22,280.02,280.08,6385.0,273.0445,273.1908,272.9958,273.0543,6385.0
2024-03-25 11:30:00,279.99,280.25,279.77,280.15,5095.0,272.9665,273.22,272.7521,273.1225,5095.0
2024-03-25 11:40:00,280.17,280.3,279.94,280.3,9783.0,273.142,273.2688,272.9178,273.2688,9783.0
2024-03-25 11:50:00,280.24,280.35,280.11,280.34,4214.0,273.2103,273.3175,273.0835,273.3078,4214.0
2024-03-25 12:00:00,280.27,280.41,280.11,280.4,3497.0,273.2395,273.376,273.0835,273.3663,3497.0
2024-03-25 12:10:00,280.35,280.41,280.16,280.16,1733.0,273.3175,273.376,273.1323,273.1323,1733.0
2024-03-25 12:20:00,280.13,280.14,279.96,280.08,3126.0,273.103,273.1128,272.9373,273.0543,3126.0
2024-03-25 12:30:00,280.05,280.05,279.84,279.91,2110.0,273.025,273.025,272.8203,272.8886,2110.0
2024-03-25 12:40:00,279.91,280.11,279.84,279.98,4596.0,272.8886,273.0835,272.8203,272.9568,4596.0
2024-03-25 12:50:00,279.98,280.05,279.87,279.9,1529.0,272.9568,273.025,272.8496,272.8788,1529.0
2024-03-25 13:00:00,279.91,279.96,279.77,279.85,2115.0,272.8886,272.9373,272.7521,272.8301,2115.0
2024-03-25 13:10:00,279.77,279.77,279.5,279.52,3007.0,272.7521,272.7521,272.4888,272.5083,3007.0
2024-03-25 13:20:00,279.53,279.64,279.38,279.62,4287.0,272.5181,272.6253,272.3718,272.6058,4287.0
2024-03-25 13:30:00,279.56,279.65,279.18,279.19,6142.0,272.5473,272.6351,272.1769,272.1866,6142.0
2024-03-25 13:40:00,279.25,279.51,279.17,279.35,9981.0,272.2451,272.4986,272.1671,272.3426,9981.0
2024-03-25 13:50:00,279.4,279.44,279.22,279.36,2777.0,272.3913,272.4303,272.2159,272.3524,2777.0
2024-03-25 14:00:00,279.32,279.32,279.14,279.17,3312.0,272.3134,272.3134,272.1379,272.1671,3312.0
2024-03-25 14:10:00,279.2,279.2,278.88,279.07,6277.0,272.1964,272.1964,271.8844,272.0696,6277.0
2024-03-25 14:20:00,279.08,279.26,279.04,279.24,6310.0,272.0794,272.2549,272.0404,272.2354,6310.0
2024-03-25 14:30:00,279.26,279.26,279.03,279.04,8823.0,272.2549,272.2549,272.0306,272.0404,8823.0
2024-03-25 14:40:00,279.09,279.09,278.58,278.61,5692.0,272.0891,272.0891,271.5919,271.6212,5692.0
2024-03-25 14:50:00,278.61,278.74,278.49,278.53,19344.0,271.6212,271.7479,271.5042,271.5432,19344.0
2024-03-25 15:00:00,278.53,278.78,278.42,278.78,8528.0,271.5432,271.7869,271.4359,271.7869,8528.0
2024-03-25 15:10:00,278.84,279.19,278.84,279.04,7562.0,271.8454,272.1866,271.8454,272.0404,7562.0
2024-03-25 15:20:00,279.01,279.24,278.97,279.24,9808.0,272.0111,272.2354,271.9721,272.2354,9808.0
2024-03-25 15:30:00,279.25,279.33,278.94,279.0,7569.0,272.2451,272.3231,271.9429,272.0014,7569.0
2024-03-25 15:40:00,279.0,279.03,278.39,278.49,17678.0,272.0014,272.0306,271.4067,271.5042,17678.0
2024-03-25 15:50:00,278.5,279.06,278.5,278.99,63827.0,271.5139,272.0599,271.5139,271.9916,63827.0
2024-03-26 09:30:00,278.81,279.13,278.55,279.1,8768.0,271.8161,272.1281,271.5627,272.0989,8768.0
2024-03-26 09:40:00,279.98,280.33,279.68,280.33,5788.0,272.9568,273.298,272.6643,273.298,5788.0
2024-03-26 09:50:00,280.32,280.47,279.89,279.9,4306.0,273.2883,273.4345,272.8691,272.8788,4306.0
2024-03-26 10:00:00,279.83,280.23,279.78,280.15,3775.0,272.8106,273.2005,272.7618,273.1225,3775.0
2024-03-26 10:10:00,280.11,280.16,279.72,279.72,5332.0,273.0835,273.1323,272.7033,272.7033,5332.0
2024-03-26 10:20:00,279.75,280.03,279.64,280.0,5570.0,272.7326,273.0055,272.6253,272.9763,5570.0
2024-03-26 10:30:00,280.17,280.18,279.88,279.91,3529.0,273.142,273.1518,272.8593,272.8886,3529.0
2024-03-26 10:40:00,280.12,280.46,279.96,280.05,2665.0,273.0933,273.4248,272.9373,273.025,2665.0
2024-03-26 10:50:00,279.94,280.16,279.92,279.94,2224.0,272.9178,273.1323,272.8983,272.9178,2224.0
2024-03-26 11:00:00,280.15,280.15,279.63,279.68,1890.0,273.1225,273.1225,272.6156,272.6643,1890.0
2024-03-26 11:10:00,279.78,279.78,279.5,279.7,2900.0,272.7618,272.7618,272.4888,272.6838,2900.0
2024-03-26 11:20:00,279.62,279.72,279.55,279.63,2059.0,272.6058,272.7033,272.5376,272.6156,2059.0
2024-03-26 11:30:00,279.71,279.82,279.29,279.29,4963.0,272.6936,272.8008,272.2841,272.2841,4963.0
2024-03-26 11:40:00,279.3,279.51,279.12,279.41,1963.0,272.2939,272.4986,272.1184,272.4011,1963.0
2024-03-26 11:50:00,279.36,279.57,279.36,279.52,900.0,272.3524,272.5571,272.3524,272.5083,900.0
2024-03-26 12:00:00,279.5,279.5,279.29,279.39,3850.0,272.4888,272.4888,272.2841,272.3816,3850.0
2024-03-26 12:10:00,279.3,279.35,279.13,279.29,3243.0,272.2939,272.3426,272.1281,272.2841,3243.0
2024-03-26 12:20:00,279.32,279.48,279.25,279.25,3959.0,272.3134,272.4693,272.2451,272.2451,3959.0
2024-03-26 12:30:00,279.18,279.22,278.97,279.04,1475.0,272.1769,272.2159,271.9721,272.0404,1475.0
2024-03-26 12:40:00,279.1,279.4,279.07,279.4,6266.0,272.0989,272.3913,272.0696,272.3913,6266.0
2024-03-26 12:50:00,279.45,279.59,279.13,279.2,7548.0,272.4401,272.5766,272.1281,272.1964,7548.0
2024-03-26 13:00:00,279.34,279.62,279.31,279.59,1113.0,272.3329,272.6058,272.3036,272.5766,1113.0
2024-03-26 13:10:00,279.54,279.57,279.3,279.3,841.0,272.5278,272.5571,272.2939,272.2939,841.0
2024-03-26 13:20:00,279.44,279.54,279.18,279.18,2860.0,272.4303,272.5278,272.1769,272.1769,2860.0
2024-03-26 13:30:00,279.31,279.33,278.99,279.0,3288.0,272.3036,272.3231,271.9916,272.0014,3288.0
2024-03-26 13:40:00,279.1,279.1,278.87,279.01,1364.0,272.0989,272.0989,271.8746,272.0111,1364.0
2024-03-26 13:50:00,278.98,279.04,278.83,278.97,3424.0,271.9819,272.0404,271.8356,271.9721,3424.0
2024-03-26 14:00:00,279.07,279.07,278.9,278.93,1867.0,272.0696,272.0696,271.9039,271.9331,1867.0
2024-03-26 14:10:00,278.88,278.96,278.84,278.91,1729.0,271.8844,271.9624,271.8454,271.9136,1729.0
2024-03-26 14:20:00,278.94,278.95,278.67,278.67,2970.0,271.9429,271.9526,271.6797,271.6797,2970.0
2024-03-26 14:30:00,278.79,278.87,278.71,278.8,4046.0,271.7966,271.8746,271.7187,271.8064,4046.0
2024-03-26 14:40:00,278.73,278.85,278.73,278.85,1722.0,271.7382,271.8551,271.7382,271.8551,1722.0
2024-03-26 14:50:00,278.87,278.87,278.7,278.7,5828.0,271.8746,271.8746,271.7089,271.7089,5828.0
2024-03-26 15:00:00,278.74,279.25,278.7,279.25,2654.0,271.7479,272.2451,271.7089,272.2451,2654.0
2024-03-26 15:10:00,279.25,279.38,279.19,279.21,3477.0,272.2451,272.3718,272.1866,272.2061,3477.0
2024-03-26 15:20:00,279.21,279.38,279.19,279.24,4223.0,272.2061,272.3718,272.1866,272.2354,4223.0
2024-03-26 15:30:00,279.29,279.36,278.85,278.93,5104.0,272.2841,272.3524,271.8551,271.9331,5104.0
2024-03-26 15:40:00,278.9,279.13,278.42,278.42,7837.0,271.9039,272.1281,271.4359,271.4359,7837.0
2024-03-26 15:50:00,278.53,279.04,278.36,278.36,46152.0,271.5432,272.0404,271.3774,271.3774,46152.0
2024-03-27 09:30:00,279.56,280.68,278.94,280.68,14682.0,272.5473,273.6392,271.9429,273.6392,14682.0
2024-03-27 09:40:00,280.53,280.61,279.82,280.19,5594.0,273.493,273.571,272.8008,273.1615,5594.0
2024-03-27 09:50:00,280.2,280.92,280.02,280.92,10160.0,273.1713,273.8732,272.9958,273.8732,10160.0
2024-03-27 10:00:00,280.8,280.95,280.4,280.72,8368.0,273.7562,273.9025,273.3663,273.6782,8368.0
2024-03-27 10:10:00,280.75,280.98,280.37,280.44,6710.0,273.7075,273.9317,273.337,273.4053,6710.0
2024-03-27 10:20:00,280.4,280.46,280.08,280.23,3886.0,273.3663,273.4248,273.0543,273.2005,3886.0
2024-03-27 10:30:00,280.24,280.38,279.97,279.97,6477.0,273.2103,273.3468,272.947,272.947,6477.0
2024-03-27 10:40:00,280.06,280.23,279.71,279.85,11044.0,273.0348,273.2005,272.6936,272.8301,11044.0
2024-03-27 10:50:00,279.88,280.12,279.48,279.86,9492.0,272.8593,273.0933,272.4693,272.8398,9492.0
2024-03-27 11:00:00,280.07,280.26,279.75,280.05,11737.0,273.0445,273.2298,272.7326,273.025,11737.0
2024-03-27 11:10:00,280.15,280.36,280.02,280.19,7524.0,273.1225,273.3273,272.9958,273.1615,7524.0
2024-03-27 11:20:00,280.02,280.35,280.02,280.18,4239.0,272.9958,273.3175,272.9958,273.1518,4239.0
2024-03-27 11:30:00,280.2,280.2,279.83,279.92,5459.0,273.1713,273.1713,272.8106,272.8983,5459.0
2024-03-27 11:40:00,279.84,279.95,279.79,279.85,2698.0,272.8203,272.9276,272.7716,272.8301,2698.0
2024-03-27 11:50:00,279.8,279.82,279.6,279.67,9811.0,272.7813,272.8008,272.5863,272.6546,9811.0
2024-03-27 12:00:00,279.58,279.74,279.46,279.56,6486.0,272.5668,272.7228,272.4498,272.5473,6486.0
2024-03-27 12:10:00,279.63,279.7,279.52,279.64,6552.0,272.6156,272.6838,272.5083,272.6253,6552.0
2024-03-27 12:20:00,279.69,279.94,279.64,279.78,6158.0,272.6741,272.9178,272.6253,272.7618,6158.0
2024-03-27 12:30:00,279.7,279.73,279.57,279.66,791.0,272.6838,272.7131,272.5571,272.6448,791.0
2024-03-27 12:40:00,279.65,279.79,279.28,279.37,3558.0,272.6351,272.7716,272.2744,272.3621,3558.0
2024-03-27 12:50:00,279.52,279.73,279.43,279.65,1100.0,272.5083,272.7131,272.4206,272.6351,1100.0
2024-03-27 13:00:00,279.63,279.63,279.3,279.3,4439.0,272.6156,272.6156,272.2939,272.2939,4439.0
2024-03-27 13:10:00,279.24,279.36,279.1,279.33,3762.0,272.2354,272.3524,272.0989,272.3231,3762.0
2024-03-27 13:20:00,279.43,279.67,279.29,279.59,6231.0,272.4206,272.6546,272.2841,272.5766,6231.0
2024-03-27 13:30:00,279.69,279.99,279.67,279.83,3562.0,272.6741,272.9665,272.6546,272.8106,3562.0
2024-03-27 13:40:00,279.9,280.1,279.77,279.87,8812.0,272.8788,273.0738,272.7521,272.8496,8812.0
2024-03-27 13:50:00,279.87,280.03,279.69,279.78,3396.0,272.8496,273.0055,272.6741,272.7618,3396.0
2024-03-27 14:00:00,279.78,280.02,279.69,279.85,5891.0,272.7618,272.9958,272.6741,272.8301,5891.0
2024-03-27 14:10:00,279.87,280.08,279.86,280.07,3481.0,272.8496,273.0543,272.8398,273.0445,3481.0
2024-03-27 14:20:00,280.02,280.12,279.91,280.02,2683.0,272.9958,273.0933,272.8886,272.9958,2683.0
2024-03-27 14:30:00,280.05,280.24,280.03,280.06,4789.0,273.025,273.2103,273.0055,273.0348,4789.0
2024-03-27 14:40:00,280.06,280.17,279.92,280.02,4404.0,273.0348,273.142,272.8983,272.9958,4404.0
2024-03-27 14:50:00,280.03,280.23,279.99,280.15,3454.0,273.0055,273.2005,272.9665,273.1225,3454.0
2024-03-27 15:00:00,280.13,280.24,280.13,280.21,3246.0,273.103,273.2103,273.103,273.181,3246.0
2024-03-27 15:10:00,280.33,280.49,280.28,280.46,4453.0,273.298,273.454,273.2493,273.4248,4453.0
2024-03-27 15:20:00,280.49,280.79,280.36,280.76,7191.0,273.454,273.7465,273.3273,273.7172,7191.0
2024-03-27 15:30:00,280.77,281.11,280.77,281.11,7742.0,273.727,274.0585,273.727,274.0585,7742.0
2024-03-27 15:40:00,281.16,281.53,281.14,281.24,7711.0,274.1072,274.4679,274.0877,274.1852,7711.0
2024-03-27 15:50:00,281.25,281.93,281.25,281.9,61415.0,274.1949,274.8579,274.1949,274.8286,61415.0
2024-03-28 09:30:00,282.6,282.64,281.63,281.63,11607.0,275.5111,275.5501,274.5654,274.5654,11607.0
2024-03-28 09:40:00,281.88,281.94,281.28,281.69,3743.0,274.8091,274.8676,274.2242,274.6239,3743.0
2024-03-28 09:50:00,281.7,282.1,281.5,282.1,2295.0,274.6337,275.0236,274.4387,275.0236,2295.0
2024-03-28 10:00:00,281.87,282.71,281.84,281.84,16280.0,274.7994,275.6183,274.7701,274.7701,16280.0
2024-03-28 10:10:00,282.08,282.35,281.86,282.26,27245.0,275.0041,275.2673,274.7896,275.1796,27245.0
2024-03-28 10:20:00,282.39,282.75,282.36,282.39,1967.0,275.3063,275.6573,275.2771,275.3063,1967.0
2024-03-28 10:30:00,282.58,282.75,282.37,282.46,3131.0,275.4916,275.6573,275.2868,275.3746,3131.0
2024-03-28 10:40:00,282.56,282.78,282.45,282.67,2730.0,275.4721,275.6866,275.3648,275.5793,2730.0
2024-03-28 10:50:00,282.65,282.87,282.65,282.8,3029.0,275.5598,275.7743,275.5598,275.7061,3029.0
2024-03-28 11:00:00,282.73,282.85,282.64,282.74,3477.0,275.6378,275.7548,275.5501,275.6476,3477.0
2024-03-28 11:10:00,282.7,282.79,282.58,282.7,1954.0,275.6086,275.6963,275.4916,275.6086,1954.0
2024-03-28 11:20:00,282.63,282.84,282.55,282.84,3439.0,275.5403,275.7451,275.4623,275.7451,3439.0
2024-03-28 11:30:00,282.72,282.79,282.59,282.67,901.0,275.6281,275.6963,275.5013,275.5793,901.0
2024-03-28 11:40:00,282.69,282.81,282.35,282.43,2215.0,275.5988,275.7158,275.2673,275.3453,2215.0
2024-03-28 11:50:00,282.57,282.59,282.32,282.39,3988.0,275.4818,275.5013,275.2381,275.3063,3988.0
2024-03-28 12:00:00,282.38,282.9,282.37,282.9,2452.0,275.2966,275.8036,275.2868,275.8036,2452.0
2024-03-28 12:10:00,282.78,282.87,282.72,282.73,835.0,275.6866,275.7743,275.6281,275.6378,835.0
2024-03-28 12:20:00,282.8,282.8,282.51,282.75,1806.0,275.7061,275.7061,275.4233,275.6573,1806.0
2024-03-28 12:30:00,282.77,282.92,282.68,282.79,4052.0,275.6768,275.823,275.5891,275.6963,4052.0
2024-03-28 12:40:00,282.79,282.85,282.42,282.43,2307.0,275.6963,275.7548,275.3356,275.3453,2307.0
2024-03-28 12:50:00,282.42,282.57,282.29,282.5,2834.0,275.3356,275.4818,275.2089,275.4136,2834.0
2024-03-28 13:00:00,282.48,282.64,282.41,282.55,3205.0,275.3941,275.5501,275.3258,275.4623,3205.0
2024-03-28 13:10:00,282.66,282.75,282.56,282.56,4070.0,275.5696,275.6573,275.4721,275.4721,4070.0
2024-03-28 13:20:00,282.53,282.53,282.45,282.49,400.0,275.4428,275.4428,275.3648,275.4038,400.0
2024-03-28 13:30:00,282.52,282.57,282.3,282.45,2157.0,275.4331,275.4818,275.2186,275.3648,2157.0
2024-03-28 13:40:00,282.37,282.39,282.24,282.3,1086.0,275.2868,275.3063,275.1601,275.2186,1086.0
2024-03-28 13:50:00,282.35,282.47,282.26,282.4,1016.0,275.2673,275.3843,275.1796,275.3161,1016.0
2024-03-28 14:00:00,282.45,282.59,282.29,282.57,4783.0,275.3648,275.5013,275.2089,275.4818,4783.0
2024-03-28 14:10:00,282.5,282.54,282.31,282.44,5019.0,275.4136,275.4526,275.2284,275.3551,5019.0
2024-03-28 14:20:00,282.48,282.7,282.39,282.7,6848.0,275.3941,275.6086,275.3063,275.6086,6848.0
2024-03-28 14:30:00,282.61,282.82,282.59,282.81,3095.0,275.5208,275.7256,275.5013,275.7158,3095.0
2024-03-28 14:40:00,282.71,282.71,282.35,282.39,3751.0,275.6183,275.6183,275.2673,275.3063,3751.0
2024-03-28 14:50:00,282.48,282.85,282.42,282.84,3514.0,275.3941,275.7548,275.3356,275.7451,3514.0
2024-03-28 15:00:00,282.84,282.89,282.7,282.86,3787.0,275.7451,275.7938,275.6086,275.7646,3787.0
2024-03-28 15:10:00,282.93,283.08,282.8,282.84,6116.0,275.8328,275.979,275.7061,275.7451,6116.0
2024-03-28 15:20:00,282.85,283.07,282.76,282.96,4664.0,275.7548,275.9693,275.6671,275.862,4664.0
2024-03-28 15:30:00,283.05,283.15,282.69,282.75,9388.0,275.9498,276.0473,275.5988,275.6573,9388.0
2024-03-28 15:40:00,282.8,282.93,282.42,282.52,9958.0,275.7061,275.8328,275.3356,275.4331,9958.0
2024-03-28 15:50:00,282.56,282.77,282.26,282.42,32301.0,275.4721,275.6768,275.1796,275.3356,32301.0
2024-04-01 09:30:00,287.71,289.26,286.38,288.11,77552.0,280.4929,282.004,279.1963,280.8829,77552.0
2024-04-01 09:40:00,288.49,289.16,287.47,288.97,31400.0,281.2533,281.9065,280.2589,281.7213,31400.0
2024-04-01 09:50:00,288.89,289.0,288.63,288.87,22646.0,281.6433,281.7505,281.3898,281.6238,22646.0
2024-04-01 10:00:00,288.53,289.09,288.21,288.98,12697.0,281.2923,281.8383,280.9804,281.731,12697.0
2024-04-01 10:10:00,289.0,289.05,288.49,288.88,22018.0,281.7505,281.7993,281.2533,281.6335,22018.0
2024-04-01 10:20:00,288.92,289.25,288.71,289.11,16687.0,281.6725,281.9943,281.4678,281.8578,16687.0
2024-04-01 10:30:00,289.2,289.68,288.94,289.59,16995.0,281.9455,282.4135,281.692,282.3257,16995.0
2024-04-01 10:40:00,289.75,290.07,289.5,289.65,28258.0,282.4817,282.7937,282.238,282.3842,28258.0
2024-04-01 10:50:00,289.74,289.8,288.8,289.16,13494.0,282.472,282.5305,281.5556,281.9065,13494.0
2024-04-01 11:00:00,289.04,289.52,288.94,289.44,4939.0,281.7895,282.2575,281.692,282.1795,4939.0
2024-04-01 11:10:00,289.5,290.06,289.5,289.94,12736.0,282.238,282.7839,282.238,282.667,12736.0
2024-04-01 11:20:00,289.88,290.23,289.46,290.23,11672.0,282.6085,282.9497,282.199,282.9497,11672.0
2024-04-01 11:30:00,290.09,290.39,290.01,290.06,16463.0,282.8132,283.1057,282.7352,282.7839,16463.0
2024-04-01 11:40:00,289.99,290.04,289.46,289.56,11275.0,282.7157,282.7644,282.199,282.2965,11275.0
2024-04-01 11:50:00,289.54,289.81,289.36,289.78,10889.0,282.277,282.5402,282.1015,282.511,10889.0
2024-04-01 12:00:00,289.69,290.11,289.57,289.61,11743.0,282.4232,282.8327,282.3062,282.3452,11743.0
2024-04-01 12:10:00,289.65,289.85,289.4,289.42,13902.0,282.3842,282.5792,282.1405,282.16,13902.0
2024-04-01 12:20:00,289.42,289.98,289.35,289.95,9903.0,282.16,282.706,282.0918,282.6767,9903.0
2024-04-01 12:30:00,289.97,290.69,289.86,290.57,17640.0,282.6962,283.3981,282.589,283.2812,17640.0
2024-04-01 12:40:00,290.5,290.75,290.49,290.57,19698.0,283.2129,283.4566,283.2032,283.2812,19698.0
2024-04-01 12:50:00,290.61,290.74,290.24,290.61,14526.0,283.3201,283.4469,282.9594,283.3201,14526.0
2024-04-01 13:00:00,290.47,290.86,290.31,290.78,11611.0,283.1837,283.5639,283.0277,283.4859,11611.0
2024-04-01 13:10:00,290.83,290.83,290.22,290.24,15783.0,283.5346,283.5346,282.9399,282.9594,15783.0
2024-04-01 13:20:00,290.21,290.69,290.14,290.25,17507.0,282.9302,283.3981,282.8619,282.9692,17507.0
2024-04-01 13:30:00,290.24,290.7,289.99,290.09,13700.0,282.9594,283.4079,282.7157,282.8132,13700.0
2024-04-01 13:40:00,290.07,290.21,289.97,290.04,8961.0,282.7937,282.9302,282.6962,282.7644,8961.0
2024-04-01 13:50:00,290.03,290.1,289.79,289.83,10869.0,282.7547,282.8229,282.5207,282.5597,10869.0
2024-04-01 14:00:00,289.84,289.98,289.78,289.88,9340.0,282.5695,282.706,282.511,282.6085,9340.0
2024-04-01 14:10:00,289.85,290.08,289.71,290.04,16185.0,282.5792,282.8034,282.4427,282.7644,16185.0
2024-04-01 14:20:00,290.08,290.09,289.7,289.79,11554.0,282.8034,282.8132,282.433,282.5207,11554.0
2024-04-01 14:30:00,289.78,289.89,289.51,289.61,8665.0,282.511,282.6182,282.2477,282.3452,8665.0
2024-04-01 14:40:00,289.6,289.78,289.48,289.48,10997.0,282.3355,282.511,282.2185,282.2185,10997.0
2024-04-01 14:50:00,289.48,290.14,289.46,289.91,15275.0,282.2185,282.8619,282.199,282.6377,15275.0
2024-04-01 15:00:00,289.97,290.61,289.88,290.61,27908.0,282.6962,283.3201,282.6085,283.3201,27908.0
2024-04-01 15:10:00,290.63,290.72,290.33,290.44,22226.0,283.3396,283.4274,283.0472,283.1544,22226.0
2024-04-01 15:20:00,290.39,290.65,290.34,290.6,37676.0,283.1057,283.3591,283.0569,283.3104,37676.0
2024-04-01 15:30:00,290.59,291.36,290.55,290.91,32765.0,283.3006,284.0513,283.2617,283.6126,32765.0
2024-04-01 15:40:00,290.95,291.23,290.89,291.13,41032.0,283.6516,283.9246,283.5931,283.8271,41032.0
2024-04-01 15:50:00,291.12,291.97,290.78,291.52,165203.0,283.8174,284.646,283.4859,284.2073,165203.0
2024-04-02 09:30:00,291.8,292.5,290.68,291.38,37514.0,284.4803,285.1627,283.3884,284.0708,37514.0
2024-04-02 09:40:00,291.39,292.23,289.58,290.09,71648.0,284.0806,284.8995,282.316,282.8132,71648.0
2024-04-02 09:50:00,290.1,290.35,289.25,290.04,13374.0,282.8229,283.0667,281.9943,282.7644,13374.0
2024-04-02 10:00:00,290.01,290.06,289.2,289.65,27789.0,282.7352,282.7839,281.9455,282.3842,27789.0
2024-04-02 10:10:00,289.87,290.67,289.47,290.67,10661.0,282.5987,283.3786,282.2087,283.3786,10661.0
2024-04-02 10:20:00,290.81,290.82,289.94,290.44,8053.0,283.5151,283.5249,282.667,283.1544,8053.0
2024-04-02 10:30:00,290.38,290.68,289.94,290.31,14688.0,283.0959,283.3884,282.667,283.0277,14688.0
2024-04-02 10:40:00,290.31,290.49,290.04,290.39,12955.0,283.0277,283.2032,282.7644,283.1057,12955.0
2024-04-02 10:50:00,290.4,290.43,289.58,289.69,30705.0,283.1154,283.1447,282.316,282.4232,30705.0
2024-04-02 11:00:00,289.71,290.04,289.55,289.72,32791.0,282.4427,282.7644,282.2867,282.4525,32791.0
2024-04-02 11:10:00,289.73,290.33,289.73,289.84,18789.0,282.4622,283.0472,282.4622,282.5695,18789.0
2024-04-02 11:20:00,289.71,290.08,289.7,289.83,9826.0,282.4427,282.8034,282.433,282.5597,9826.0
2024-04-02 11:30:00,289.88,290.15,289.61,289.64,19484.0,282.6085,282.8717,282.3452,282.3745,19484.0
2024-04-02 11:40:00,289.67,289.77,289.06,289.35,28427.0,282.4037,282.5012,281.809,282.0918,28427.0
2024-04-02 11:50:00,289.3,289.48,289.3,289.35,14029.0,282.043,282.2185,282.043,282.0918,14029.0
2024-04-02 12:00:00,289.31,289.37,288.75,288.78,7732.0,282.0528,282.1113,281.5068,281.5361,7732.0
2024-04-02 12:10:00,288.75,288.85,288.44,288.79,9181.0,281.5068,281.6043,281.2046,281.5458,9181.0
2024-04-02 12:20:00,288.83,289.15,288.71,289.15,11186.0,281.5848,281.8968,281.4678,281.8968,11186.0
2024-04-02 12:30:00,289.07,289.14,289.0,289.07,12589.0,281.8188,281.887,281.7505,281.8188,12589.0
2024-04-02 12:40:00,289.07,289.11,289.0,289.02,7113.0,281.8188,281.8578,281.7505,281.77,7113.0
2024-04-02 12:50:00,289.02,289.07,288.53,288.71,12972.0,281.77,281.8188,281.2923,281.4678,12972.0
2024-04-02 13:00:00,288.72,289.05,288.62,288.97,12909.0,281.4776,281.7993,281.3801,281.7213,12909.0
2024-04-02 13:10:00,288.97,289.18,288.85,289.06,14447.0,281.7213,281.926,281.6043,281.809,14447.0
2024-04-02 13:20:00,288.97,289.23,288.87,288.9,29689.0,281.7213,281.9748,281.6238,281.653,29689.0
2024-04-02 13:30:00,288.89,289.08,288.65,289.05,23728.0,281.6433,281.8285,281.4093,281.7993,23728.0
2024-04-02 13:40:00,289.05,289.16,288.89,289.07,17672.0,281.7993,281.9065,281.6433,281.8188,17672.0
2024-04-02 13:50:00,289.12,289.33,289.07,289.31,17003.0,281.8675,282.0723,281.8188,282.0528,17003.0
2024-04-02 14:00:00,289.31,289.64,289.2,289.61,11138.0,282.0528,282.3745,281.9455,282.3452,11138.0
2024-04-02 14:10:00,289.61,289.72,289.18,289.2,7601.0,282.3452,282.4525,281.926,281.9455,7601.0
2024-04-02 14:20:00,289.25,289.29,289.1,289.14,10049.0,281.9943,282.0333,281.848,281.887,10049.0
2024-04-02 14:30:00,289.17,289.22,289.02,289.13,13583.0,281.9163,281.965,281.77,281.8773,13583.0
2024-04-02 14:40:00,289.11,289.22,289.03,289.16,17771.0,281.8578,281.965,281.7798,281.9065,17771.0
2024-04-02 14:50:00,289.16,289.34,289.12,289.21,8481.0,281.9065,282.082,281.8675,281.9553,8481.0
2024-04-02 15:00:00,289.25,289.49,289.24,289.41,11302.0,281.9943,282.2282,281.9845,282.1502,11302.0
2024-04-02 15:10:00,289.41,289.85,289.35,289.81,20776.0,282.1502,282.5792,282.0918,282.5402,20776.0
2024-04-02 15:20:00,289.83,289.91,289.56,289.6,6705.0,282.5597,282.6377,282.2965,282.3355,6705.0
2024-04-02 15:30:00,289.64,289.66,289.47,289.55,12214.0,282.3745,282.394,282.2087,282.2867,12214.0
2024-04-02 15:40:00,289.6,289.96,289.55,289.88,42377.0,282.3355,282.6865,282.2867,282.6085,42377.0
2024-04-02 15:50:00,289.95,290.65,289.85,290.59,106874.0,282.6767,283.3591,282.5792,283.3006,106874.0
2024-04-03 09:30:00,290.57,291.5,290.34,291.48,26611.0,283.2812,284.1878,283.0569,284.1683,26611.0
2024-04-03 09:40:00,291.48,291.9,291.12,291.45,17721.0,284.1683,284.5778,283.8174,284.1391,17721.0
2024-04-03 09:50:00,291.41,291.45,290.71,290.71,5854.0,284.1001,284.1391,283.4176,283.4176,5854.0
2024-04-03 10:00:00,290.89,290.89,290.08,290.65,7063.0,283.5931,283.5931,282.8034,283.3591,7063.0
2024-04-03 10:10:00,290.51,291.01,290.29,290.51,15421.0,283.2227,283.7101,283.0082,283.2227,15421.0
2024-04-03 10:20:00,290.53,290.53,289.89,290.13,11534.0,283.2422,283.2422,282.6182,282.8522,11534.0
2024-04-03 10:30:00,290.07,290.49,289.86,290.49,3458.0,282.7937,283.2032,282.589,283.2032,3458.0
2024-04-03 10:40:00,290.4,290.42,290.21,290.32,4197.0,283.1154,283.1349,282.9302,283.0374,4197.0
2024-04-03 10:50:00,290.49,290.54,289.85,289.91,7358.0,283.2032,283.2519,282.5792,282.6377,7358.0
2024-04-03 11:00:00,290.01,290.16,289.55,289.74,9004.0,282.7352,282.8814,282.2867,282.472,9004.0
2024-04-03 11:10:00,289.67,289.92,289.34,289.43,17833.0,282.4037,282.6475,282.082,282.1697,17833.0
2024-04-03 11:20:00,289.4,289.54,289.11,289.41,32190.0,282.1405,282.277,281.8578,282.1502,32190.0
2024-04-03 11:30:00,289.37,289.51,288.93,288.93,10280.0,282.1113,282.2477,281.6823,281.6823,10280.0
2024-04-03 11:40:00,288.91,289.04,288.53,288.54,11659.0,281.6628,281.7895,281.2923,281.3021,11659.0
2024-04-03 11:50:00,288.68,288.83,288.43,288.72,5878.0,281.4386,281.5848,281.1948,281.4776,5878.0
2024-04-03 12:00:00,288.71,289.07,288.71,288.91,9107.0,281.4678,281.8188,281.4678,281.6628,9107.0
2024-04-03 12:10:00,288.96,288.96,288.63,288.79,4268.0,281.7115,281.7115,281.3898,281.5458,4268.0
2024-04-03 12:20:00,288.8,289.35,288.75,289.35,8181.0,281.5556,282.0918,281.5068,282.0918,8181.0
2024-04-03 12:30:00,289.35,289.35,289.14,289.18,3857.0,282.0918,282.0918,281.887,281.926,3857.0
2024-04-03 12:40:00,289.03,289.29,288.94,289.23,4597.0,281.7798,282.0333,281.692,281.9748,4597.0
2024-04-03 12:50:00,289.21,289.61,289.21,289.5,8157.0,281.9553,282.3452,281.9553,282.238,8157.0
2024-04-03 13:00:00,289.49,289.76,289.49,289.64,4550.0,282.2282,282.4915,282.2282,282.3745,4550.0
2024-04-03 13:10:00,289.56,289.88,289.54,289.75,6044.0,282.2965,282.6085,282.277,282.4817,6044.0
2024-04-03 13:20:00,289.75,290.05,289.73,289.97,11382.0,282.4817,282.7742,282.4622,282.6962,11382.0
2024-04-03 13:30:00,289.91,290.02,289.8,290.02,10336.0,282.6377,282.7449,282.5305,282.7449,10336.0
2024-04-03 13:40:00,289.97,290.33,289.95,290.16,11731.0,282.6962,283.0472,282.6767,282.8814,11731.0
2024-04-03 13:50:00,290.11,290.57,290.06,290.57,6927.0,282.8327,283.2812,282.7839,283.2812,6927.0
2024-04-03 14:00:00,290.58,290.64,290.32,290.59,13365.0,283.2909,283.3494,283.0374,283.3006,13365.0
2024-04-03 14:10:00,290.6,290.77,290.49,290.6,6590.0,283.3104,283.4761,283.2032,283.3104,6590.0
2024-04-03 14:20:00,290.65,290.66,290.46,290.54,8145.0,283.3591,283.3689,283.1739,283.2519,8145.0
2024-04-03 14:30:00,290.42,290.46,289.98,289.99,10626.0,283.1349,283.1739,282.706,282.7157,10626.0
2024-04-03 14:40:00,290.0,290.51,289.99,290.47,14724.0,282.7254,283.2227,282.7157,283.1837,14724.0
2024-04-03 14:50:00,290.54,290.54,290.05,290.06,5957.0,283.2519,283.2519,282.7742,282.7839,5957.0
2024-04-03 15:00:00,290.02,290.35,289.95,290.17,11117.0,282.7449,283.0667,282.6767,282.8912,11117.0
2024-04-03 15:10:00,290.15,290.26,289.51,289.55,22021.0,282.8717,282.9789,282.2477,282.2867,22021.0
2024-04-03 15:20:00,289.57,289.81,289.56,289.8,9629.0,282.3062,282.5402,282.2965,282.5305,9629.0
2024-04-03 15:30:00,289.81,290.48,289.77,290.48,17022.0,282.5402,283.1934,282.5012,283.1934,17022.0
2024-04-03 15:40:00,290.53,291.07,290.5,290.95,35782.0,283.2422,283.7686,283.2129,283.6516,35782.0
2024-04-03 15:50:00,290.99,291.99,290.91,291.77,146203.0,283.6906,284.6655,283.6126,284.451,146203.0
2024-04-04 09:30:00,293.56,294.27,293.4,293.77,22681.0,286.1961,286.8883,286.0402,286.4009,22681.0
2024-04-04 09:40:00,294.01,294.12,293.47,293.87,19480.0,286.6349,286.7421,286.1084,286.4984,19480.0
2024-04-04 09:50:00,293.84,294.26,293.83,294.13,9293.0,286.4691,286.8786,286.4594,286.7518,9293.0
2024-04-04 10:00:00,294.26,294.56,294.12,294.18,10678.0,286.8786,287.1711,286.7421,286.8006,10678.0
2024-04-04 10:10:00,294.11,294.46,293.94,293.98,9564.0,286.7324,287.0736,286.5666,286.6056,9564.0
2024-04-04 10:20:00,294.21,294.43,294.09,294.19,4287.0,286.8298,287.0443,286.7129,286.8103,4287.0
2024-04-04 10:30:00,294.19,294.23,293.85,293.86,6038.0,286.8103,286.8493,286.4789,286.4886,6038.0
2024-04-04 10:40:00,294.01,294.11,293.97,294.02,4485.0,286.6349,286.7324,286.5959,286.6446,4485.0
2024-04-04 10:50:00,294.05,294.17,293.85,293.92,6087.0,286.6739,286.7908,286.4789,286.5471,6087.0
2024-04-04 11:00:00,293.98,293.98,293.25,293.25,11118.0,286.6056,286.6056,285.8939,285.8939,11118.0
2024-04-04 11:10:00,293.35,293.45,292.87,293.4,17843.0,285.9914,286.0889,285.5235,286.0402,17843.0
2024-04-04 11:20:00,293.4,293.54,293.27,293.49,3421.0,286.0402,286.1766,285.9134,286.1279,3421.0
2024-04-04 11:30:00,293.38,293.92,293.24,293.57,22041.0,286.0207,286.5471,285.8842,286.2059,22041.0
2024-04-04 11:40:00,293.58,293.8,293.57,293.74,1728.0,286.2156,286.4301,286.2059,286.3716,1728.0
2024-04-04 11:50:00,293.77,294.16,293.77,293.88,4649.0,286.4009,286.7811,286.4009,286.5081,4649.0
2024-04-04 12:00:00,293.92,294.29,293.9,294.2,3488.0,286.5471,286.9078,286.5276,286.8201,3488.0
2024-04-04 12:10:00,294.11,294.11,293.91,293.92,3187.0,286.7324,286.7324,286.5374,286.5471,3187.0
2024-04-04 12:20:00,293.83,293.86,293.7,293.84,3598.0,286.4594,286.4886,286.3326,286.4691,3598.0
2024-04-04 12:30:00,293.77,294.04,293.74,294.04,4882.0,286.4009,286.6641,286.3716,286.6641,4882.0
2024-04-04 12:40:00,294.1,294.12,293.84,293.91,5164.0,286.7226,286.7421,286.4691,286.5374,5164.0
2024-04-04 12:50:00,293.96,293.99,293.7,293.75,3529.0,286.5861,286.6154,286.3326,286.3814,3529.0
2024-04-04 13:00:00,293.7,294.07,293.67,293.95,6217.0,286.3326,286.6934,286.3034,286.5764,6217.0
2024-04-04 13:10:00,293.95,293.98,293.85,293.92,5226.0,286.5764,286.6056,286.4789,286.5471,5226.0
2024-04-04 13:20:00,293.93,294.02,293.85,294.0,9645.0,286.5569,286.6446,286.4789,286.6251,9645.0
2024-04-04 13:30:00,293.98,293.98,293.77,293.92,6856.0,286.6056,286.6056,286.4009,286.5471,6856.0
2024-04-04 13:40:00,293.95,293.95,293.31,293.33,14131.0,286.5764,286.5764,285.9524,285.9719,14131.0
2024-04-04 13:50:00,293.27,293.56,293.23,293.31,31343.0,285.9134,286.1961,285.8744,285.9524,31343.0
2024-04-04 14:00:00,293.25,293.38,292.88,292.88,25808.0,285.8939,286.0207,285.5332,285.5332,25808.0
2024-04-04 14:10:00,292.74,293.03,292.66,292.84,7275.0,285.3967,285.6794,285.3187,285.4942,7275.0
2024-04-04 14:20:00,292.75,293.43,292.69,293.17,13751.0,285.4065,286.0694,285.348,285.8159,13751.0
2024-04-04 14:30:00,293.17,293.44,292.8,293.39,13306.0,285.8159,286.0792,285.4552,286.0304,13306.0
2024-04-04 14:40:00,293.21,294.0,293.13,293.96,17677.0,285.8549,286.6251,285.7769,286.5861,17677.0
2024-04-04 14:50:00,294.0,294.12,293.55,293.76,16716.0,286.6251,286.7421,286.1864,286.3911,16716.0
2024-04-04 15:00:00,293.67,294.5,293.34,294.37,25861.0,286.3034,287.1126,285.9817,286.9858,25861.0
2024-04-04 15:10:00,294.34,294.34,293.9,294.17,36306.0,286.9566,286.9566,286.5276,286.7908,36306.0
2024-04-04 15:20:00,294.23,294.31,292.91,292.91,25728.0,286.8493,286.9273,285.5625,285.5625,25728.0
2024-04-04 15:30:00,293.02,293.07,292.22,292.3,19466.0,285.6697,285.7184,284.8898,284.9678,19466.0
2024-04-04 15:40:00,292.28,293.19,291.97,293.19,29636.0,284.9483,285.8354,284.646,285.8354,29636.0
2024-04-04 15:50:00,293.1,293.37,292.93,293.28,151743.0,285.7477,286.0109,285.582,285.9232,151743.0
2024-04-05 09:30:00,293.0,293.2,291.69,292.0,19987.0,285.6502,285.8452,284.3731,284.6753,19987.0
2024-04-05 09:40:00,292.17,292.37,291.43,292.35,9572.0,284.841,285.036,284.1196,285.0165,9572.0
2024-04-05 09:50:00,292.35,292.66,292.12,292.63,4282.0,285.0165,285.3187,284.7923,285.2895,4282.0
2024-04-05 10:00:00,292.5,292.95,292.47,292.66,4762.0,285.1627,285.6014,285.1335,285.3187,4762.0
2024-04-05 10:10:00,292.66,292.72,291.8,291.83,3468.0,285.3187,285.3772,284.4803,284.5095,3468.0
2024-04-05 10:20:00,291.91,292.47,291.9,292.37,5587.0,284.5875,285.1335,284.5778,285.036,5587.0
2024-04-05 10:30:00,292.41,292.77,292.4,292.77,7524.0,285.075,285.426,285.0652,285.426,7524.0
2024-04-05 10:40:00,292.75,292.75,292.2,292.5,6360.0,285.4065,285.4065,284.8703,285.1627,6360.0
2024-04-05 10:50:00,292.59,292.91,292.3,292.62,6643.0,285.2505,285.5625,284.9678,285.2797,6643.0
2024-04-05 11:00:00,292.62,293.0,292.53,292.89,3870.0,285.2797,285.6502,285.192,285.543,3870.0
2024-04-05 11:10:00,292.82,293.31,292.82,293.31,6092.0,285.4747,285.9524,285.4747,285.9524,6092.0
2024-04-05 11:20:00,293.41,294.23,293.4,294.23,8372.0,286.0499,286.8493,286.0402,286.8493,8372.0
2024-04-05 11:30:00,294.33,294.35,293.88,294.04,3331.0,286.9468,286.9663,286.5081,286.6641,3331.0
2024-04-05 11:40:00,294.06,294.49,293.98,294.36,4161.0,286.6836,287.1028,286.6056,286.9761,4161.0
2024-04-05 11:50:00,294.48,294.71,294.08,294.45,4755.0,287.0931,287.3173,286.7031,287.0638,4755.0
2024-04-05 12:00:00,294.61,294.74,294.4,294.74,2151.0,287.2198,287.3465,287.0151,287.3465,2151.0
2024-04-05 12:10:00,294.69,294.85,294.63,294.81,3167.0,287.2978,287.4538,287.2393,287.4148,3167.0
2024-04-05 12:20:00,294.92,294.92,294.61,294.81,2648.0,287.522,287.522,287.2198,287.4148,2648.0
2024-04-05 12:30:00,294.67,294.77,294.56,294.77,4382.0,287.2783,287.3758,287.1711,287.3758,4382.0
2024-04-05 12:40:00,294.67,294.75,294.47,294.59,4244.0,287.2783,287.3563,287.0833,287.2003,4244.0
2024-04-05 12:50:00,294.67,294.92,294.6,294.92,8925.0,287.2783,287.522,287.2101,287.522,8925.0
2024-04-05 13:00:00,294.88,295.02,294.4,294.56,4715.0,287.483,287.6195,287.0151,287.1711,4715.0
2024-04-05 13:10:00,294.56,294.56,294.11,294.21,3626.0,287.1711,287.1711,286.7324,286.8298,3626.0
2024-04-05 13:20:00,294.19,294.4,294.08,294.4,6325.0,286.8103,287.0151,286.7031,287.0151,6325.0
2024-04-05 13:30:00,294.39,294.48,294.21,294.23,5119.0,287.0053,287.0931,286.8298,286.8493,5119.0
2024-04-05 13:40:00,294.3,294.3,293.97,294.06,7348.0,286.9176,286.9176,286.5959,286.6836,7348.0
2024-04-05 13:50:00,294.24,294.53,294.16,294.53,7378.0,286.8591,287.1418,286.7811,287.1418,7378.0
2024-04-05 14:00:00,294.54,294.95,294.36,294.94,6623.0,287.1516,287.5513,286.9761,287.5415,6623.0
2024-04-05 14:10:00,294.96,295.06,294.76,294.84,6464.0,287.561,287.6585,287.366,287.444,6464.0
2024-04-05 14:20:00,294.91,295.04,294.75,294.75,6870.0,287.5123,287.639,287.3563,287.3563,6870.0
2024-04-05 14:30:00,294.83,294.94,294.59,294.93,11012.0,287.4343,287.5415,287.2003,287.5318,11012.0
2024-04-05 14:40:00,294.93,294.93,294.43,294.59,5233.0,287.5318,287.5318,287.0443,287.2003,5233.0
2024-04-05 14:50:00,294.6,294.6,294.32,294.59,2113.0,287.2101,287.2101,286.9371,287.2003,2113.0
2024-04-05 15:00:00,294.65,294.68,294.5,294.55,3209.0,287.2588,287.2881,287.1126,287.1613,3209.0
2024-04-05 15:10:00,294.66,294.93,294.57,294.85,16456.0,287.2686,287.5318,287.1808,287.4538,16456.0
2024-04-05 15:20:00,294.78,294.91,294.67,294.73,4399.0,287.3855,287.5123,287.2783,287.3368,4399.0
2024-04-05 15:30:00,294.71,294.89,294.55,294.62,10882.0,287.3173,287.4928,287.1613,287.2296,10882.0
2024-04-05 15:40:00,294.7,294.76,294.52,294.66,13707.0,287.3076,287.366,287.1321,287.2686,13707.0
2024-04-05 15:50:00,294.63,295.46,294.6,295.05,73567.0,287.2393,288.0485,287.2101,287.6488,73567.0
2024-04-08 09:30:00,296.0,296.5,295.57,295.95,19757.0,288.5749,289.0624,288.1557,288.5262,19757.0
2024-04-08 09:40:00,295.61,295.89,294.77,294.77,8788.0,288.1947,288.4677,287.3758,287.3758,8788.0
2024-04-08 09:50:00,294.87,294.87,294.26,294.3,4815.0,287.4733,287.4733,286.8786,286.9176,4815.0
2024-04-08 10:00:00,294.26,294.45,293.81,293.94,12511.0,286.8786,287.0638,286.4399,286.5666,12511.0
2024-04-08 10:10:00,293.83,294.31,293.83,294.28,3699.0,286.4594,286.9273,286.4594,286.8981,3699.0
2024-04-08 10:20:00,294.36,294.51,294.11,294.15,8692.0,286.9761,287.1223,286.7324,286.7713,8692.0
2024-04-08 10:30:00,294.07,294.53,294.06,294.53,6188.0,286.6934,287.1418,286.6836,287.1418,6188.0
2024-04-08 10:40:00,294.57,294.89,294.43,294.44,17391.0,287.1808,287.4928,287.0443,287.0541,17391.0
2024-04-08 10:50:00,294.55,294.55,294.0,294.17,9670.0,287.1613,287.1613,286.6251,286.7908,9670.0
2024-04-08 11:00:00,294.17,294.68,294.12,294.35,10118.0,286.7908,287.2881,286.7421,286.9663,10118.0
2024-04-08 11:10:00,294.37,294.42,293.94,293.94,7833.0,286.9858,287.0346,286.5666,286.5666,7833.0
2024-04-08 11:20:00,293.99,294.57,293.94,294.48,9270.0,286.6154,287.1808,286.5666,287.0931,9270.0
2024-04-08 11:30:00,294.44,294.45,294.19,294.45,7784.0,287.0541,287.0638,286.8103,287.0638,7784.0
2024-04-08 11:40:00,294.37,294.45,294.28,294.44,5390.0,286.9858,287.0638,286.8981,287.0541,5390.0
2024-04-08 11:50:00,294.44,294.45,294.07,294.26,5981.0,287.0541,287.0638,286.6934,286.8786,5981.0
2024-04-08 12:00:00,294.36,294.36,293.82,293.88,6878.0,286.9761,286.9761,286.4496,286.5081,6878.0
2024-04-08 12:10:00,293.79,293.95,293.54,293.6,9049.0,286.4204,286.5764,286.1766,286.2351,9049.0
2024-04-08 12:20:00,293.7,293.73,293.49,293.65,9064.0,286.3326,286.3619,286.1279,286.2839,9064.0
2024-04-08 12:30:00,293.56,294.1,293.55,294.1,9655.0,286.1961,286.7226,286.1864,286.7226,9655.0
2024-04-08 12:40:00,294.16,294.28,293.99,294.05,5295.0,286.7811,286.8981,286.6154,286.6739,5295.0
2024-04-08 12:50:00,294.1,294.16,293.87,293.87,7112.0,286.7226,286.7811,286.4984,286.4984,7112.0
2024-04-08 13:00:00,294.02,294.02,293.54,293.75,6031.0,286.6446,286.6446,286.1766,286.3814,6031.0
2024-04-08 13:10:00,293.65,293.65,293.5,293.57,5906.0,286.2839,286.2839,286.1377,286.2059,5906.0
2024-04-08 13:20:00,293.64,293.73,293.39,293.56,6082.0,286.2741,286.3619,286.0304,286.1961,6082.0
2024-04-08 13:30:00,293.58,293.69,293.47,293.59,5281.0,286.2156,286.3229,286.1084,286.2254,5281.0
2024-04-08 13:40:00,293.63,293.76,293.6,293.73,8717.0,286.2644,286.3911,286.2351,286.3619,8717.0
2024-04-08 13:50:00,293.66,294.18,293.61,294.08,9497.0,286.2936,286.8006,286.2449,286.7031,9497.0
2024-04-08 14:00:00,294.02,294.08,293.6,293.87,8361.0,286.6446,286.7031,286.2351,286.4984,8361.0
2024-04-08 14:10:00,293.88,294.0,293.8,293.88,7609.0,286.5081,286.6251,286.4301,286.5081,7609.0
2024-04-08 14:20:00,293.9,293.9,293.57,293.87,6642.0,286.5276,286.5276,286.2059,286.4984,6642.0
2024-04-08 14:30:00,293.8,294.07,293.74,293.84,7037.0,286.4301,286.6934,286.3716,286.4691,7037.0
2024-04-08 14:40:00,293.84,293.91,293.68,293.87,5498.0,286.4691,286.5374,286.3131,286.4984,5498.0
2024-04-08 14:50:00,293.85,293.95,293.66,293.94,7208.0,286.4789,286.5764,286.2936,286.5666,7208.0
2024-04-08 15:00:00,294.0,294.44,293.99,294.44,10079.0,286.6251,287.0541,286.6154,287.0541,10079.0
2024-04-08 15:10:00,294.43,294.43,294.12,294.14,7527.0,287.0443,287.0443,286.7421,286.7616,7527.0
2024-04-08 15:20:00,294.14,294.14,293.33,293.46,9003.0,286.7616,286.7616,285.9719,286.0987,9003.0
2024-04-08 15:30:00,293.4,293.61,293.09,293.32,13381.0,286.0402,286.2449,285.7379,285.9622,13381.0
2024-04-08 15:40:00,293.21,293.33,292.89,293.25,17743.0,285.8549,285.9719,285.543,285.8939,17743.0
2024-04-08 15:50:00,293.16,293.51,292.89,293.3,71660.0,285.8062,286.1474,285.543,285.9427,71660.0
2024-04-09 09:30:00,292.03,294.67,291.99,294.22,22126.0,284.7045,287.2783,284.6655,286.8396,22126.0
2024-04-09 09:40:00,293.36,293.36,292.58,292.58,4756.0,286.0012,286.0012,285.2407,285.2407,4756.0
2024-04-09 09:50:00,292.47,292.62,292.13,292.35,4489.0,285.1335,285.2797,284.802,285.0165,4489.0
2024-04-09 10:00:00,292.44,292.45,292.03,292.24,6456.0,285.1042,285.114,284.7045,284.9093,6456.0
2024-04-09 10:10:00,292.01,292.2,291.65,292.2,3491.0,284.685,284.8703,284.3341,284.8703,3491.0
2024-04-09 10:20:00,292.38,292.55,291.71,291.71,7726.0,285.0457,285.2115,284.3926,284.3926,7726.0
2024-04-09 10:30:00,291.7,292.14,291.43,291.75,20266.0,284.3828,284.8118,284.1196,284.4316,20266.0
2024-04-09 10:40:00,291.46,291.46,290.32,290.34,9288.0,284.1488,284.1488,283.0374,283.0569,9288.0
2024-04-09 10:50:00,290.18,290.58,290.15,290.33,5776.0,282.9009,283.2909,282.8717,283.0472,5776.0
2024-04-09 11:00:00,290.26,290.56,290.07,290.35,6285.0,282.9789,283.2714,282.7937,283.0667,6285.0
2024-04-09 11:10:00,290.63,291.0,290.48,291.0,1312.0,283.3396,283.7004,283.1934,283.7004,1312.0
2024-04-09 11:20:00,291.06,291.24,290.94,291.15,3151.0,283.7589,283.9343,283.6419,283.8466,3151.0
2024-04-09 11:30:00,291.05,291.11,290.95,290.96,2847.0,283.7491,283.8076,283.6516,283.6614,2847.0
2024-04-09 11:40:00,290.96,291.27,290.79,291.26,6089.0,283.6614,283.9636,283.4956,283.9538,6089.0
2024-04-09 11:50:00,291.1,291.1,291.05,291.07,1716.0,283.7979,283.7979,283.7491,283.7686,1716.0
2024-04-09 12:00:00,291.15,291.3,290.75,290.75,4326.0,283.8466,283.9928,283.4566,283.4566,4326.0
2024-04-09 12:10:00,290.76,290.93,290.68,290.68,1847.0,283.4664,283.6321,283.3884,283.3884,1847.0
2024-04-09 12:20:00,290.62,290.67,290.4,290.4,7702.0,283.3299,283.3786,283.1154,283.1154,7702.0
2024-04-09 12:30:00,290.41,290.9,290.41,290.69,5023.0,283.1252,283.6029,283.1252,283.3981,5023.0
2024-04-09 12:40:00,290.69,290.93,290.67,290.93,2705.0,283.3981,283.6321,283.3786,283.6321,2705.0
2024-04-09 12:50:00,290.85,290.85,290.35,290.4,3827.0,283.5541,283.5541,283.0667,283.1154,3827.0
2024-04-09 13:00:00,290.41,290.51,290.22,290.23,5831.0,283.1252,283.2227,282.9399,282.9497,5831.0
2024-04-09 13:10:00,290.36,290.41,290.2,290.29,3926.0,283.0764,283.1252,282.9204,283.0082,3926.0
2024-04-09 13:20:00,290.23,290.45,290.11,290.15,3773.0,282.9497,283.1642,282.8327,282.8717,3773.0
2024-04-09 13:30:00,290.19,290.3,290.03,290.12,4041.0,282.9107,283.0179,282.7547,282.8424,4041.0
2024-04-09 13:40:00,290.12,290.12,289.43,289.44,9853.0,282.8424,282.8424,282.1697,282.1795,9853.0
2024-04-09 13:50:00,289.4,289.43,288.58,289.17,20331.0,282.1405,282.1697,281.3411,281.9163,20331.0
2024-04-09 14:00:00,289.22,289.5,289.04,289.29,11252.0,281.965,282.238,281.7895,282.0333,11252.0
2024-04-09 14:10:00,289.35,289.37,289.0,289.26,25271.0,282.0918,282.1113,281.7505,282.004,25271.0
2024-04-09 14:20:00,289.2,289.22,288.14,288.15,29963.0,281.9455,281.965,280.9121,280.9219,29963.0
2024-04-09 14:30:00,288.15,288.31,287.35,287.35,45370.0,280.9219,281.0778,280.1419,280.1419,45370.0
2024-04-09 14:40:00,287.36,288.34,287.19,288.34,18984.0,280.1517,281.1071,279.9859,281.1071,18984.0
2024-04-09 14:50:00,288.34,288.8,288.33,288.46,9171.0,281.1071,281.5556,281.0973,281.2241,9171.0
2024-04-09 15:00:00,288.47,288.82,288.34,288.5,28994.0,281.2338,281.575,281.1071,281.2631,28994.0
2024-04-09 15:10:00,288.3,288.42,288.1,288.33,5794.0,281.0681,281.1851,280.8731,281.0973,5794.0
2024-04-09 15:20:00,288.55,289.63,288.5,289.46,18853.0,281.3118,282.3647,281.2631,282.199,18853.0
2024-04-09 15:30:00,289.46,289.56,288.98,288.99,10869.0,282.199,282.2965,281.731,281.7408,10869.0
2024-04-09 15:40:00,288.92,289.03,288.54,288.66,37325.0,281.6725,281.7798,281.3021,281.4191,37325.0
2024-04-09 15:50:00,288.75,289.27,288.26,288.96,90627.0,281.5068,282.0138,281.0291,281.7115,90627.0
2024-04-10 09:30:00,287.4,288.32,286.69,287.66,25705.0,280.1907,281.0876,279.4985,280.4441,25705.0
2024-04-10 09:40:00,287.54,287.76,286.66,287.0,11576.0,280.3272,280.5416,279.4692,279.8007,11576.0
2024-04-10 09:50:00,286.99,287.79,286.82,287.71,8820.0,279.791,280.5709,279.6252,280.4929,8820.0
2024-04-10 10:00:00,287.59,288.4,287.57,288.37,7457.0,280.3759,281.1656,280.3564,281.1363,7457.0
2024-04-10 10:10:00,288.49,288.94,288.29,288.85,12612.0,281.2533,281.692,281.0583,281.6043,12612.0
2024-04-10 10:20:00,288.8,289.02,288.53,288.66,21917.0,281.5556,281.77,281.2923,281.4191,21917.0
2024-04-10 10:30:00,289.07,289.43,289.03,289.19,15255.0,281.8188,282.1697,281.7798,281.9358,15255.0
2024-04-10 10:40:00,289.18,289.49,289.18,289.23,8428.0,281.926,282.2282,281.926,281.9748,8428.0
2024-04-10 10:50:00,289.24,289.36,288.73,289.03,9553.0,281.9845,282.1015,281.4873,281.7798,9553.0
2024-04-10 11:00:00,289.11,289.16,288.64,289.01,4061.0,281.8578,281.9065,281.3996,281.7603,4061.0
2024-04-10 11:10:00,288.98,289.08,288.49,288.75,6713.0,281.731,281.8285,281.2533,281.5068,6713.0
2024-04-10 11:20:00,288.57,289.2,288.57,288.97,24852.0,281.3313,281.9455,281.3313,281.7213,24852.0
2024-04-10 11:30:00,288.92,288.93,288.48,288.71,4737.0,281.6725,281.6823,281.2436,281.4678,4737.0
2024-04-10 11:40:00,288.7,288.87,288.66,288.87,1250.0,281.4581,281.6238,281.4191,281.6238,1250.0
2024-04-10 11:50:00,288.81,288.81,288.48,288.6,3310.0,281.5653,281.5653,281.2436,281.3606,3310.0
2024-04-10 12:00:00,288.48,288.69,288.35,288.56,3014.0,281.2436,281.4483,281.1168,281.3216,3014.0
2024-04-10 12:10:00,288.35,288.52,288.32,288.5,1842.0,281.1168,281.2826,281.0876,281.2631,1842.0
2024-04-10 12:20:00,288.44,288.54,288.34,288.34,5678.0,281.2046,281.3021,281.1071,281.1071,5678.0
2024-04-10 12:30:00,288.26,288.65,288.23,288.65,2317.0,281.0291,281.4093,280.9998,281.4093,2317.0
2024-04-10 12:40:00,288.52,288.77,288.52,288.75,3439.0,281.2826,281.5263,281.2826,281.5068,3439.0
2024-04-10 12:50:00,288.82,288.89,288.69,288.77,2843.0,281.575,281.6433,281.4483,281.5263,2843.0
2024-04-10 13:00:00,288.67,288.85,287.75,287.75,8529.0,281.4288,281.6043,280.5319,280.5319,8529.0
2024-04-10 13:10:00,287.63,288.22,287.47,288.07,23413.0,280.4149,280.9901,280.2589,280.8439,23413.0
2024-04-10 13:20:00,288.23,288.99,288.23,288.56,2794.0,280.9998,281.7408,280.9998,281.3216,2794.0
2024-04-10 13:30:00,288.44,288.92,288.42,288.75,8201.0,281.2046,281.6725,281.1851,281.5068,8201.0
2024-04-10 13:40:00,288.9,289.73,288.7,289.73,27840.0,281.653,282.4622,281.4581,282.4622,27840.0
2024-04-10 13:50:00,289.63,290.28,289.36,289.98,24045.0,282.3647,282.9984,282.1015,282.706,24045.0
2024-04-10 14:00:00,290.26,290.43,289.89,290.21,3896.0,282.9789,283.1447,282.6182,282.9302,3896.0
2024-04-10 14:10:00,290.14,290.45,290.01,290.24,3622.0,282.8619,283.1642,282.7352,282.9594,3622.0
2024-04-10 14:20:00,290.41,290.51,290.0,290.0,3261.0,283.1252,283.2227,282.7254,282.7254,3261.0
2024-04-10 14:30:00,290.02,290.41,289.93,290.26,9785.0,282.7449,283.1252,282.6572,282.9789,9785.0
2024-04-10 14:40:00,290.29,290.38,290.16,290.21,8409.0,283.0082,283.0959,282.8814,282.9302,8409.0
2024-04-10 14:50:00,290.22,290.41,289.71,289.82,3689.0,282.9399,283.1252,282.4427,282.55,3689.0
2024-04-10 15:00:00,289.99,290.0,289.55,289.61,3242.0,282.7157,282.7254,282.2867,282.3452,3242.0
2024-04-10 15:10:00,289.73,290.3,289.6,290.2,3899.0,282.4622,283.0179,282.3355,282.9204,3899.0
2024-04-10 15:20:00,290.24,290.6,290.14,290.37,7828.0,282.9594,283.3104,282.8619,283.0862,7828.0
2024-04-10 15:30:00,290.45,290.45,290.07,290.21,8850.0,283.1642,283.1642,282.7937,282.9302,8850.0
2024-04-10 15:40:00,290.26,290.74,290.22,290.44,9779.0,282.9789,283.4469,282.9399,283.1544,9779.0
2024-04-10 15:50:00,290.46,290.62,289.91,289.91,60228.0,283.1739,283.3299,282.6377,282.6377,60228.0
2024-04-11 09:30:00,287.83,287.83,286.36,286.54,12194.0,281.9959,281.9959,280.5556,280.732,12194.0
2024-04-11 09:40:00,286.35,287.38,286.33,287.33,4820.0,280.5459,281.555,280.5263,281.506,4820.0
2024-04-11 09:50:00,287.27,287.91,287.15,287.91,5387.0,281.4472,282.0742,281.3296,282.0742,5387.0
2024-04-11 10:00:00,287.74,287.84,286.67,286.74,7646.0,281.9077,282.0056,280.8594,280.9279,7646.0
2024-04-11 10:10:00,286.92,287.02,286.3,286.36,5758.0,281.1043,281.2023,280.4969,280.5556,5758.0
2024-04-11 10:20:00,286.57,286.84,286.18,286.25,2709.0,280.7614,281.0259,280.3793,280.4479,2709.0
2024-04-11 10:30:00,286.16,286.73,286.16,286.73,4208.0,280.3597,280.9181,280.3597,280.9181,4208.0
2024-04-11 10:40:00,286.69,286.69,286.5,286.52,6294.0,280.879,280.879,280.6928,280.7124,6294.0
2024-04-11 10:50:00,286.57,287.02,286.57,286.88,2255.0,280.7614,281.2023,280.7614,281.0651,2255.0
2024-04-11 11:00:00,286.75,287.0,286.74,286.75,1452.0,280.9377,281.1827,280.9279,280.9377,1452.0
2024-04-11 11:10:00,286.86,286.86,286.32,286.4,5137.0,281.0455,281.0455,280.5165,280.5948,5137.0
2024-04-11 11:20:00,286.48,287.09,286.41,286.82,19654.0,280.6732,281.2709,280.6046,281.0063,19654.0
2024-04-11 11:30:00,286.85,287.58,286.78,287.52,1974.0,281.0357,281.7509,280.9671,281.6921,1974.0
2024-04-11 11:40:00,287.46,287.67,287.43,287.66,3134.0,281.6334,281.8391,281.604,281.8293,3134.0
2024-04-11 11:50:00,287.6,287.83,287.37,287.81,9559.0,281.7705,281.9959,281.5452,281.9763,9559.0
2024-04-11 12:00:00,287.58,287.58,287.38,287.44,1754.0,281.7509,281.7509,281.555,281.6138,1754.0
2024-04-11 12:10:00,287.48,287.57,287.33,287.57,2403.0,281.6529,281.7411,281.506,281.7411,2403.0
2024-04-11 12:20:00,287.48,287.61,287.28,287.31,4650.0,281.6529,281.7803,281.457,281.4864,4650.0
2024-04-11 12:30:00,287.23,287.34,287.02,287.02,2830.0,281.408,281.5158,281.2023,281.2023,2830.0
2024-04-11 12:40:00,287.11,287.36,287.11,287.36,3146.0,281.2904,281.5354,281.2904,281.5354,3146.0
2024-04-11 12:50:00,287.36,287.42,287.11,287.13,3279.0,281.5354,281.5942,281.2904,281.31,3279.0
2024-04-11 13:00:00,287.17,287.79,287.0,287.58,6739.0,281.3492,281.9567,281.1827,281.7509,6739.0
2024-04-11 13:10:00,287.58,287.88,287.58,287.88,2774.0,281.7509,282.0448,281.7509,282.0448,2774.0
2024-04-11 13:20:00,287.96,288.03,287.76,287.95,4541.0,282.1232,282.1918,281.9273,282.1134,4541.0
2024-04-11 13:30:00,287.95,288.05,287.64,287.64,3501.0,282.1134,282.2114,281.8097,281.8097,3501.0
2024-04-11 13:40:00,287.73,287.8,287.57,287.75,3092.0,281.8979,281.9665,281.7411,281.9175,3092.0
2024-04-11 13:50:00,287.82,288.07,287.79,288.05,5472.0,281.9861,282.231,281.9567,282.2114,5472.0
2024-04-11 14:00:00,288.0,288.47,287.9,288.43,3214.0,282.1624,282.6229,282.0644,282.5837,3214.0
2024-04-11 14:10:00,288.48,288.54,288.33,288.41,9283.0,282.6327,282.6915,282.4857,282.5641,9283.0
2024-04-11 14:20:00,288.45,288.64,288.36,288.55,6675.0,282.6033,282.7894,282.5151,282.7013,6675.0
2024-04-11 14:30:00,288.48,288.54,288.39,288.5,8625.0,282.6327,282.6915,282.5445,282.6523,8625.0
2024-04-11 14:40:00,288.5,288.51,288.2,288.29,3722.0,282.6523,282.6621,282.3584,282.4465,3722.0
2024-04-11 14:50:00,288.22,288.47,288.15,288.39,6697.0,282.3779,282.6229,282.3094,282.5445,6697.0
2024-04-11 15:00:00,288.34,288.47,288.16,288.47,7526.0,282.4955,282.6229,282.3192,282.6229,7526.0
2024-04-11 15:10:00,288.52,288.52,288.15,288.32,6244.0,282.6719,282.6719,282.3094,282.4759,6244.0
2024-04-11 15:20:00,288.22,288.44,288.2,288.38,4469.0,282.3779,282.5935,282.3584,282.5347,4469.0
2024-04-11 15:30:00,288.38,288.38,287.99,288.06,10542.0,282.5347,282.5347,282.1526,282.2212,10542.0
2024-04-11 15:40:00,288.11,288.41,288.07,288.11,17227.0,282.2702,282.5641,282.231,282.2702,17227.0
2024-04-11 15:50:00,288.05,288.49,287.43,287.47,68530.0,282.2114,282.6425,281.604,281.6431,68530.0
2024-04-12 09:30:00,288.41,290.65,288.41,290.63,25767.0,282.5641,284.7587,282.5641,284.7391,25767.0
2024-04-12 09:40:00,290.46,290.75,290.03,290.03,16270.0,284.5725,284.8567,284.1513,284.1513,16270.0
2024-04-12 09:50:00,290.28,290.34,289.64,289.99,9607.0,284.3962,284.455,283.7692,284.1121,9607.0
2024-04-12 10:00:00,289.62,289.62,288.85,288.85,5342.0,283.7496,283.7496,282.9952,282.9952,5342.0
2024-04-12 10:10:00,288.86,289.16,288.81,289.01,6796.0,283.005,283.2989,282.956,283.1519,6796.0
2024-04-12 10:20:00,289.01,289.54,288.99,289.54,6446.0,283.1519,283.6712,283.1323,283.6712,6446.0
2024-04-12 10:30:00,289.59,289.85,289.34,289.72,7520.0,283.7202,283.9749,283.4752,283.8475,7520.0
2024-04-12 10:40:00,289.73,289.73,289.35,289.55,5391.0,283.8573,283.8573,283.485,283.681,5391.0
2024-04-12 10:50:00,289.59,289.91,289.45,289.76,7012.0,283.7202,284.0337,283.583,283.8867,7012.0
2024-04-12 11:00:00,289.68,290.04,289.68,289.75,7969.0,283.8084,284.1611,283.8084,283.8769,7969.0
2024-04-12 11:10:00,289.81,290.5,289.81,290.29,12069.0,283.9357,284.6117,283.9357,284.406,12069.0
2024-04-12 11:20:00,290.17,290.31,289.94,290.04,21441.0,284.2884,284.4256,284.0631,284.1611,21441.0
2024-04-12 11:30:00,290.04,290.08,289.37,289.43,3835.0,284.1611,284.2002,283.5046,283.5634,3835.0
2024-04-12 11:40:00,289.39,289.48,289.31,289.41,3340.0,283.5242,283.6124,283.4459,283.5438,3340.0
2024-04-12 11:50:00,289.26,289.3,288.91,288.91,9517.0,283.3969,283.4361,283.054,283.054,9517.0
2024-04-12 12:00:00,288.93,289.06,288.81,288.98,6863.0,283.0736,283.2009,282.956,283.1225,6863.0
2024-04-12 12:10:00,288.98,288.98,288.59,288.59,6003.0,283.1225,283.1225,282.7404,282.7404,6003.0
2024-04-12 12:20:00,288.57,288.71,288.5,288.51,6631.0,282.7209,282.858,282.6523,282.6621,6631.0
2024-04-12 12:30:00,288.56,288.61,287.64,287.64,12952.0,282.7111,282.76,281.8097,281.8097,12952.0
2024-04-12 12:40:00,287.86,288.14,287.71,288.07,3940.0,282.0252,282.2996,281.8783,282.231,3940.0
2024-04-12 12:50:00,288.05,288.09,287.81,287.81,4091.0,282.2114,282.2506,281.9763,281.9763,4091.0
2024-04-12 13:00:00,287.78,287.88,287.27,287.27,3303.0,281.9469,282.0448,281.4472,281.4472,3303.0
2024-04-12 13:10:00,287.43,287.84,287.43,287.78,4725.0,281.604,282.0056,281.604,281.9469,4725.0
2024-04-12 13:20:00,287.61,287.78,287.53,287.62,1911.0,281.7803,281.9469,281.7019,281.7901,1911.0
2024-04-12 13:30:00,287.47,287.94,287.47,287.94,5788.0,281.6431,282.1036,281.6431,282.1036,5788.0
2024-04-12 13:40:00,287.79,288.59,287.79,288.39,14817.0,281.9567,282.7404,281.9567,282.5445,14817.0
2024-04-12 13:50:00,288.36,288.48,288.25,288.44,6256.0,282.5151,282.6327,282.4073,282.5935,6256.0
2024-04-12 14:00:00,288.31,289.03,288.14,288.88,17107.0,282.4661,283.1715,282.2996,283.0246,17107.0
2024-04-12 14:10:00,288.78,288.86,288.51,288.54,5451.0,282.9266,283.005,282.6621,282.6915,5451.0
2024-04-12 14:20:00,288.62,288.62,288.25,288.34,13253.0,282.7698,282.7698,282.4073,282.4955,13253.0
2024-04-12 14:30:00,288.33,288.33,287.68,287.68,3342.0,282.4857,282.4857,281.8489,281.8489,3342.0
2024-04-12 14:40:00,287.73,287.94,287.59,287.69,6259.0,281.8979,282.1036,281.7607,281.8587,6259.0
2024-04-12 14:50:00,287.64,287.78,287.27,287.43,8511.0,281.8097,281.9469,281.4472,281.604,8511.0
2024-04-12 15:00:00,287.35,287.35,286.79,287.11,26972.0,281.5256,281.5256,280.9769,281.2904,26972.0
2024-04-12 15:10:00,287.07,287.26,286.94,287.16,5948.0,281.2513,281.4374,281.1239,281.3394,5948.0
2024-04-12 15:20:00,287.23,287.35,287.03,287.04,4324.0,281.408,281.5256,281.2121,281.2219,4324.0
2024-04-12 15:30:00,287.08,287.57,286.99,287.5,7931.0,281.2611,281.7411,281.1729,281.6725,7931.0
2024-04-12 15:40:00,287.61,288.32,287.61,287.68,15121.0,281.7803,282.4759,281.7803,281.8489,15121.0
2024-04-12 15:50:00,287.68,288.16,287.18,287.94,127296.0,281.8489,282.3192,281.359,282.1036,127296.0
2024-04-15 09:30:00,291.71,291.71,290.84,291.41,21303.0,285.7972,285.7972,284.9448,285.5033,21303.0
2024-04-15 09:40:00,291.5,291.75,290.26,290.5,20026.0,285.5915,285.8364,284.3766,284.6117,20026.0
2024-04-15 09:50:00,290.39,290.52,289.86,290.21,5525.0,284.504,284.6313,283.9847,284.3276,5525.0
2024-04-15 10:00:00,289.94,290.24,289.59,289.59,8577.0,284.0631,284.357,283.7202,283.7202,8577.0
2024-04-15 10:10:00,289.59,289.59,288.82,288.94,1819.0,283.7202,283.7202,282.9658,283.0834,1819.0
2024-04-15 10:20:00,289.06,289.06,288.41,288.62,7655.0,283.2009,283.2009,282.5641,282.7698,7655.0
2024-04-15 10:30:00,288.5,288.66,287.9,288.29,6514.0,282.6523,282.809,282.0644,282.4465,6514.0
2024-04-15 10:40:00,288.32,288.47,288.08,288.47,2757.0,282.4759,282.6229,282.2408,282.6229,2757.0
2024-04-15 10:50:00,288.37,288.52,287.95,288.02,10299.0,282.5249,282.6719,282.1134,282.182,10299.0
2024-04-15 11:00:00,288.0,288.08,287.8,287.8,6049.0,282.1624,282.2408,281.9665,281.9665,6049.0
2024-04-15 11:10:00,287.68,288.27,287.56,288.22,6036.0,281.8489,282.4269,281.7313,282.3779,6036.0
2024-04-15 11:20:00,288.18,288.93,288.06,288.83,12259.0,282.3388,283.0736,282.2212,282.9756,12259.0
2024-04-15 11:30:00,288.82,289.15,288.82,288.93,11230.0,282.9658,283.2891,282.9658,283.0736,11230.0
2024-04-15 11:40:00,288.92,289.1,288.86,288.93,8530.0,283.0638,283.2401,283.005,283.0736,8530.0
2024-04-15 11:50:00,288.94,289.25,288.93,288.99,6775.0,283.0834,283.3871,283.0736,283.1323,6775.0
2024-04-15 12:00:00,288.93,289.06,288.56,288.67,7418.0,283.0736,283.2009,282.7111,282.8188,7418.0
2024-04-15 12:10:00,288.65,288.65,288.34,288.34,2952.0,282.7992,282.7992,282.4955,282.4955,2952.0
2024-04-15 12:20:00,288.35,288.35,287.59,287.78,3774.0,282.5053,282.5053,281.7607,281.9469,3774.0
2024-04-15 12:30:00,287.73,287.83,287.66,287.83,1288.0,281.8979,281.9959,281.8293,281.9959,1288.0
2024-04-15 12:40:00,287.84,287.88,287.31,287.39,5580.0,282.0056,282.0448,281.4864,281.5648,5580.0
2024-04-15 12:50:00,287.38,287.85,287.38,287.85,4419.0,281.555,282.0154,281.555,282.0154,4419.0
2024-04-15 13:00:00,287.83,287.94,287.64,287.92,2240.0,281.9959,282.1036,281.8097,282.084,2240.0
2024-04-15 13:10:00,287.72,287.72,287.39,287.39,2809.0,281.8881,281.8881,281.5648,281.5648,2809.0
2024-04-15 13:20:00,287.32,287.32,286.91,286.91,5834.0,281.4962,281.4962,281.0945,281.0945,5834.0
2024-04-15 13:30:00,286.6,287.01,286.49,286.85,10164.0,280.7908,281.1925,280.683,281.0357,10164.0
2024-04-15 13:40:00,286.73,287.25,286.49,286.49,6493.0,280.9181,281.4276,280.683,280.683,6493.0
2024-04-15 13:50:00,286.49,286.9,286.37,286.9,4910.0,280.683,281.0847,280.5654,281.0847,4910.0
2024-04-15 14:00:00,286.89,286.89,286.44,286.52,3168.0,281.0749,281.0749,280.634,280.7124,3168.0
2024-04-15 14:10:00,286.38,286.38,285.93,286.12,10074.0,280.5752,280.5752,280.1344,280.3205,10074.0
2024-04-15 14:20:00,286.02,286.24,286.0,286.01,2680.0,280.2225,280.4381,280.2029,280.2127,2680.0
2024-04-15 14:30:00,285.86,286.57,285.85,286.33,9396.0,280.0658,280.7614,280.056,280.5263,9396.0
2024-04-15 14:40:00,286.15,286.28,284.98,284.98,16298.0,280.3499,280.4773,279.2036,279.2036,16298.0
2024-04-15 14:50:00,284.97,285.4,284.89,285.38,9852.0,279.1938,279.6151,279.1154,279.5955,9852.0
2024-04-15 15:00:00,285.42,285.63,285.2,285.27,9601.0,279.6347,279.8404,279.4192,279.4877,9601.0
2024-04-15 15:10:00,285.27,285.42,284.49,284.76,23957.0,279.4877,279.6347,278.7236,278.9881,23957.0
2024-04-15 15:20:00,284.78,285.15,284.68,284.9,17803.0,279.0077,279.3702,278.9097,279.1252,17803.0
2024-04-15 15:30:00,284.96,285.23,284.49,284.68,17108.0,279.184,279.4486,278.7236,278.9097,17108.0
2024-04-15 15:40:00,284.68,285.36,284.35,285.22,27465.0,278.9097,279.5759,278.5864,279.4388,27465.0
2024-04-15 15:50:00,285.16,285.35,284.56,284.76,76881.0,279.38,279.5661,278.7921,278.9881,76881.0
2024-04-16 09:30:00,285.46,286.38,285.26,285.99,26434.0,279.6739,280.5752,279.4779,280.1931,26434.0
2024-04-16 09:40:00,285.65,285.94,285.38,285.39,6617.0,279.86,280.1442,279.5955,279.6053,6617.0
2024-04-16 09:50:00,285.32,286.2,285.32,285.84,10514.0,279.5367,280.3989,279.5367,280.0462,10514.0
2024-04-16 10:00:00,285.79,285.98,285.36,285.67,5205.0,279.9972,280.1834,279.5759,279.8796,5205.0
2024-04-16 10:10:00,285.55,285.75,284.85,284.85,6680.0,279.7621,279.958,279.0763,279.0763,6680.0
2024-04-16 10:20:00,284.85,284.85,284.28,284.29,12044.0,279.0763,279.0763,278.5178,278.5276,12044.0
2024-04-16 10:30:00,284.33,284.44,283.72,283.99,3722.0,278.5668,278.6746,277.9692,278.2337,3722.0
2024-04-16 10:40:00,283.99,284.45,283.92,284.23,4141.0,278.2337,278.6844,278.1651,278.4688,4141.0
2024-04-16 10:50:00,284.46,284.74,283.72,284.57,11479.0,278.6942,278.9685,277.9692,278.8019,11479.0
2024-04-16 11:00:00,284.59,285.23,284.39,284.7,16593.0,278.8215,279.4486,278.6256,278.9293,16593.0
2024-04-16 11:10:00,284.97,285.12,284.7,284.7,4337.0,279.1938,279.3408,278.9293,278.9293,4337.0
2024-04-16 11:20:00,284.68,284.79,284.57,284.78,3895.0,278.9097,279.0175,278.8019,279.0077,3895.0
2024-04-16 11:30:00,284.63,285.15,284.54,285.03,6585.0,278.8607,279.3702,278.7725,279.2526,6585.0
2024-04-16 11:40:00,285.04,285.44,285.04,285.26,10781.0,279.2624,279.6543,279.2624,279.4779,10781.0
2024-04-16 11:50:00,285.28,285.95,285.26,285.48,5443.0,279.4975,280.154,279.4779,279.6935,5443.0
2024-04-16 12:00:00,285.41,285.75,285.35,285.63,3279.0,279.6249,279.958,279.5661,279.8404,3279.0
2024-04-16 12:10:00,285.56,285.72,285.48,285.55,4461.0,279.7719,279.9286,279.6935,279.7621,4461.0
2024-04-16 12:20:00,285.61,285.93,285.56,285.9,3248.0,279.8208,280.1344,279.7719,280.105,3248.0
2024-04-16 12:30:00,285.99,285.99,285.5,285.5,3219.0,280.1931,280.1931,279.7131,279.7131,3219.0
2024-04-16 12:40:00,285.44,285.66,285.32,285.63,7330.0,279.6543,279.8698,279.5367,279.8404,7330.0
2024-04-16 12:50:00,285.59,285.82,285.41,285.47,4685.0,279.8013,280.0266,279.6249,279.6837,4685.0
2024-04-16 13:00:00,285.41,285.43,284.94,285.42,5058.0,279.6249,279.6445,279.1644,279.6347,5058.0
2024-04-16 13:10:00,285.36,285.45,285.18,285.35,2811.0,279.5759,279.6641,279.3996,279.5661,2811.0
2024-04-16 13:20:00,285.31,285.5,285.25,285.25,2620.0,279.5269,279.7131,279.4681,279.4681,2620.0
2024-04-16 13:30:00,285.13,285.13,284.33,284.7,34376.0,279.3506,279.3506,278.5668,278.9293,34376.0
2024-04-16 13:40:00,284.75,285.07,284.57,284.57,10462.0,278.9783,279.2918,278.8019,278.8019,10462.0
2024-04-16 13:50:00,284.54,284.66,284.19,284.57,7303.0,278.7725,278.8901,278.4296,278.8019,7303.0
2024-04-16 14:00:00,284.51,285.47,284.35,285.46,4830.0,278.7431,279.6837,278.5864,279.6739,4830.0
2024-04-16 14:10:00,285.38,285.54,284.26,284.26,10887.0,279.5955,279.7523,278.4982,278.4982,10887.0
2024-04-16 14:20:00,284.29,284.36,283.68,283.9,19890.0,278.5276,278.5962,277.93,278.1455,19890.0
2024-04-16 14:30:00,283.96,284.5,283.85,284.5,10020.0,278.2043,278.7333,278.0965,278.7333,10020.0
2024-04-16 14:40:00,284.4,284.72,284.4,284.71,5301.0,278.6354,278.9489,278.6354,278.9391,5301.0
2024-04-16 14:50:00,284.7,285.28,284.69,285.22,6140.0,278.9293,279.4975,278.9195,279.4388,6140.0
2024-04-16 15:00:00,285.34,285.43,285.09,285.11,4654.0,279.5563,279.6445,279.3114,279.331,4654.0
2024-04-16 15:10:00,285.1,285.17,284.88,284.94,6945.0,279.3212,279.3898,279.1056,279.1644,6945.0
2024-04-16 15:20:00,284.99,285.43,284.86,285.43,6627.0,279.2134,279.6445,279.0861,279.6445,6627.0
2024-04-16 15:30:00,285.31,285.31,284.36,284.81,10565.0,279.5269,279.5269,278.5962,279.0371,10565.0
2024-04-16 15:40:00,284.86,285.37,284.78,285.31,11246.0,279.0861,279.5857,279.0077,279.5269,11246.0
2024-04-16 15:50:00,285.36,285.77,284.92,285.3,87864.0,279.5759,279.9776,279.1448,279.5171,87864.0
2024-04-17 09:30:00,286.5,286.5,285.01,285.55,14660.0,280.6928,280.6928,279.233,279.7621,14660.0
2024-04-17 09:40:00,285.57,285.79,285.08,285.78,3080.0,279.7817,279.9972,279.3016,279.9874,3080.0
2024-04-17 09:50:00,285.73,286.06,285.59,285.59,3208.0,279.9384,280.2617,279.8013,279.8013,3208.0
2024-04-17 10:00:00,285.53,285.53,284.87,284.88,4215.0,279.7425,279.7425,279.0958,279.1056,4215.0
2024-04-17 10:10:00,284.86,285.14,284.66,285.14,6359.0,279.0861,279.3604,278.8901,279.3604,6359.0
2024-04-17 10:20:00,285.13,285.34,284.89,285.2,3567.0,279.3506,279.5563,279.1154,279.4192,3567.0
2024-04-17 10:30:00,285.3,285.6,285.3,285.47,4167.0,279.5171,279.8111,279.5171,279.6837,4167.0
2024-04-17 10:40:00,285.42,285.43,284.63,284.63,11170.0,279.6347,279.6445,278.8607,278.8607,11170.0
2024-04-17 10:50:00,284.76,284.76,284.04,284.13,3748.0,278.9881,278.9881,278.2827,278.3708,3748.0
2024-04-17 11:00:00,284.13,284.63,284.12,284.52,4460.0,278.3708,278.8607,278.3611,278.7529,4460.0
2024-04-17 11:10:00,284.51,284.71,284.14,284.14,4696.0,278.7431,278.9391,278.3806,278.3806,4696.0
2024-04-17 11:20:00,284.09,284.3,283.79,284.09,12427.0,278.3317,278.5374,278.0377,278.3317,12427.0
2024-04-17 11:30:00,283.99,284.14,283.81,284.07,3868.0,278.2337,278.3806,278.0573,278.3121,3868.0
2024-04-17 11:40:00,284.0,284.43,283.99,284.25,3325.0,278.2435,278.6648,278.2337,278.4884,3325.0
2024-04-17 11:50:00,284.33,284.57,284.19,284.41,3804.0,278.5668,278.8019,278.4296,278.6452,3804.0
2024-04-17 12:00:00,284.45,284.45,283.87,284.2,5943.0,278.6844,278.6844,278.1161,278.4394,5943.0
2024-04-17 12:10:00,284.32,284.46,284.15,284.2,2820.0,278.557,278.6942,278.3904,278.4394,2820.0
2024-04-17 12:20:00,284.23,284.53,284.22,284.29,3196.0,278.4688,278.7627,278.459,278.5276,3196.0
2024-04-17 12:30:00,284.14,284.16,283.77,283.86,3919.0,278.3806,278.4002,278.0181,278.1063,3919.0
2024-04-17 12:40:00,283.94,284.06,283.67,284.06,2698.0,278.1847,278.3023,277.9202,278.3023,2698.0
2024-04-17 12:50:00,284.06,284.09,283.88,284.02,2315.0,278.3023,278.3317,278.1259,278.2631,2315.0
2024-04-17 13:00:00,283.98,283.98,283.69,283.8,5029.0,278.2239,278.2239,277.9398,278.0475,5029.0
2024-04-17 13:10:00,283.74,284.43,283.73,284.43,4648.0,277.9888,278.6648,277.979,278.6648,4648.0
2024-04-17 13:20:00,284.41,284.55,284.33,284.46,3253.0,278.6452,278.7823,278.5668,278.6942,3253.0
2024-04-17 13:30:00,284.55,284.56,284.26,284.41,6015.0,278.7823,278.7921,278.4982,278.6452,6015.0
2024-04-17 13:40:00,284.49,284.58,284.22,284.38,4010.0,278.7236,278.8117,278.459,278.6158,4010.0
2024-04-17 13:50:00,284.38,284.75,284.32,284.52,6673.0,278.6158,278.9783,278.557,278.7529,6673.0
2024-04-17 14:00:00,284.42,284.76,284.01,284.63,31381.0,278.655,278.9881,278.2533,278.8607,31381.0
2024-04-17 14:10:00,284.47,284.81,284.38,284.47,4381.0,278.704,279.0371,278.6158,278.704,4381.0
2024-04-17 14:20:00,284.48,284.49,283.97,284.07,10807.0,278.7138,278.7236,278.2141,278.3121,10807.0
2024-04-17 14:30:00,284.11,284.91,284.03,284.91,5608.0,278.3513,279.135,278.2729,279.135,5608.0
2024-04-17 14:40:00,285.06,285.48,284.86,285.02,16639.0,279.282,279.6935,279.0861,279.2428,16639.0
2024-04-17 14:50:00,285.09,285.26,284.71,284.85,3630.0,279.3114,279.4779,278.9391,279.0763,3630.0
2024-04-17 15:00:00,284.89,284.89,284.59,284.59,5253.0,279.1154,279.1154,278.8215,278.8215,5253.0
2024-04-17 15:10:00,284.47,284.66,284.27,284.33,6596.0,278.704,278.8901,278.508,278.5668,6596.0
2024-04-17 15:20:00,284.49,284.91,284.45,284.78,4219.0,278.7236,279.135,278.6844,279.0077,4219.0
2024-04-17 15:30:00,284.92,285.13,284.83,285.0,8611.0,279.1448,279.3506,279.0567,279.2232,8611.0
2024-04-17 15:40:00,284.92,285.31,284.85,285.2,9142.0,279.1448,279.5269,279.0763,279.4192,9142.0
2024-04-17 15:50:00,285.11,285.18,284.46,284.46,52252.0,279.331,279.3996,278.6942,278.6942,52252.0
2024-04-18 09:30:00,284.02,285.4,284.02,284.99,11215.0,278.2631,279.6151,278.2631,279.2134,11215.0
2024-04-18 09:40:00,284.96,285.29,284.5,284.59,2897.0,279.184,279.5073,278.7333,278.8215,2897.0
2024-04-18 09:50:00,284.56,285.56,284.49,285.52,7765.0,278.7921,279.7719,278.7236,279.7327,7765.0
2024-04-18 10:00:00,285.28,286.04,285.25,285.96,14703.0,279.4975,280.2421,279.4681,280.1638,14703.0
2024-04-18 10:10:00,286.06,286.18,285.77,286.18,4540.0,280.2617,280.3793,279.9776,280.3793,4540.0
2024-04-18 10:20:00,286.18,286.48,285.74,286.34,9282.0,280.3793,280.6732,279.9482,280.5361,9282.0
2024-04-18 10:30:00,286.5,286.79,286.34,286.55,3291.0,280.6928,280.9769,280.5361,280.7418,3291.0
2024-04-18 10:40:00,286.42,286.87,286.42,286.69,6879.0,280.6144,281.0553,280.6144,280.879,6879.0
2024-04-18 10:50:00,286.76,286.91,286.36,286.59,4094.0,280.9475,281.0945,280.5556,280.781,4094.0
2024-04-18 11:00:00,286.55,286.73,286.35,286.35,3031.0,280.7418,280.9181,280.5459,280.5459,3031.0
2024-04-18 11:10:00,286.4,286.63,286.4,286.57,6034.0,280.5948,280.8202,280.5948,280.7614,6034.0
2024-04-18 11:20:00,286.59,286.81,286.28,286.28,4986.0,280.781,280.9965,280.4773,280.4773,4986.0
2024-04-18 11:30:00,286.26,286.53,285.95,286.41,6946.0,280.4577,280.7222,280.154,280.6046,6946.0
2024-04-18 11:40:00,286.44,286.44,286.24,286.34,2874.0,280.634,280.634,280.4381,280.5361,2874.0
2024-04-18 11:50:00,286.45,286.68,286.31,286.68,5527.0,280.6438,280.8692,280.5067,280.8692,5527.0
2024-04-18 12:00:00,286.73,286.73,286.18,286.18,4374.0,280.9181,280.9181,280.3793,280.3793,4374.0
2024-04-18 12:10:00,286.22,286.45,286.22,286.45,1115.0,280.4185,280.6438,280.4185,280.6438,1115.0
2024-04-18 12:20:00,286.37,286.56,286.28,286.41,6378.0,280.5654,280.7516,280.4773,280.6046,6378.0
2024-04-18 12:30:00,286.39,286.56,286.07,286.38,2489.0,280.585,280.7516,280.2715,280.5752,2489.0
2024-04-18 12:40:00,286.4,286.43,286.05,286.07,5948.0,280.5948,280.6242,280.2519,280.2715,5948.0
2024-04-18 12:50:00,286.14,286.14,285.71,285.71,2786.0,280.3401,280.3401,279.9188,279.9188,2786.0
2024-04-18 13:00:00,285.74,285.89,285.42,285.42,2785.0,279.9482,280.0952,279.6347,279.6347,2785.0
2024-04-18 13:10:00,285.37,285.5,284.91,285.09,2902.0,279.5857,279.7131,279.135,279.3114,2902.0
2024-04-18 13:20:00,285.21,285.41,285.05,285.41,2616.0,279.429,279.6249,279.2722,279.6249,2616.0
2024-04-18 13:30:00,285.29,285.3,285.15,285.25,1212.0,279.5073,279.5171,279.3702,279.4681,1212.0
2024-04-18 13:40:00,285.15,285.33,285.01,285.19,3859.0,279.3702,279.5465,279.233,279.4094,3859.0
2024-04-18 13:50:00,285.25,285.35,285.1,285.27,2439.0,279.4681,279.5661,279.3212,279.4877,2439.0
2024-04-18 14:00:00,285.3,285.34,285.08,285.15,2397.0,279.5171,279.5563,279.3016,279.3702,2397.0
2024-04-18 14:10:00,285.1,285.58,284.94,285.48,5171.0,279.3212,279.7915,279.1644,279.6935,5171.0
2024-04-18 14:20:00,285.56,285.83,285.31,285.31,2958.0,279.7719,280.0364,279.5269,279.5269,2958.0
2024-04-18 14:30:00,285.43,285.68,285.25,285.63,8285.0,279.6445,279.8894,279.4681,279.8404,8285.0
2024-04-18 14:40:00,285.58,285.84,285.51,285.73,4795.0,279.7915,280.0462,279.7229,279.9384,4795.0
2024-04-18 14:50:00,285.64,285.69,285.43,285.43,2521.0,279.8502,279.8992,279.6445,279.6445,2521.0
2024-04-18 15:00:00,285.4,285.51,285.18,285.31,5760.0,279.6151,279.7229,279.3996,279.5269,5760.0
2024-04-18 15:10:00,285.35,285.45,285.04,285.12,3188.0,279.5661,279.6641,279.2624,279.3408,3188.0
2024-04-18 15:20:00,284.98,285.26,284.98,285.21,3852.0,279.2036,279.4779,279.2036,279.429,3852.0
2024-04-18 15:30:00,285.25,285.88,285.25,285.64,5136.0,279.4681,280.0854,279.4681,279.8502,5136.0
2024-04-18 15:40:00,285.64,285.88,285.56,285.56,12454.0,279.8502,280.0854,279.7719,279.7719,12454.0
2024-04-18 15:50:00,285.65,285.94,285.02,285.4,44300.0,279.86,280.1442,279.2428,279.6151,44300.0
2024-04-19 09:30:00,287.43,287.88,286.87,287.54,50073.0,281.604,282.0448,281.0553,281.7117,50073.0
2024-04-19 09:40:00,287.74,287.75,287.12,287.12,5579.0,281.9077,281.9175,281.3002,281.3002,5579.0
2024-04-19 09:50:00,286.97,287.77,286.73,287.66,3490.0,281.1533,281.9371,280.9181,281.8293,3490.0
2024-04-19 10:00:00,287.71,288.18,287.68,288.08,10294.0,281.8783,282.3388,281.8489,282.2408,10294.0
2024-04-19 10:10:00,287.87,288.16,287.82,288.14,4355.0,282.035,282.3192,281.9861,282.2996,4355.0
2024-04-19 10:20:00,288.15,288.5,287.93,288.49,4863.0,282.3094,282.6523,282.0938,282.6425,4863.0
2024-04-19 10:30:00,288.45,288.57,287.89,288.06,3312.0,282.6033,282.7209,282.0546,282.2212,3312.0
2024-04-19 10:40:00,287.77,288.41,287.77,288.38,7006.0,281.9371,282.5641,281.9371,282.5347,7006.0
2024-04-19 10:50:00,288.28,288.36,287.84,287.96,8947.0,282.4367,282.5151,282.0056,282.1232,8947.0
2024-04-19 11:00:00,287.84,288.43,287.74,288.43,3903.0,282.0056,282.5837,281.9077,282.5837,3903.0
2024-04-19 11:10:00,288.44,288.71,288.03,288.71,14949.0,282.5935,282.858,282.1918,282.858,14949.0
2024-04-19 11:20:00,288.88,288.98,288.66,288.98,5028.0,283.0246,283.1225,282.809,283.1225,5028.0
2024-04-19 11:30:00,288.88,289.18,288.68,289.17,9870.0,283.0246,283.3185,282.8286,283.3087,9870.0
2024-04-19 11:40:00,289.05,289.19,288.8,289.19,5645.0,283.1911,283.3283,282.9462,283.3283,5645.0
2024-04-19 11:50:00,289.07,289.24,289.0,289.19,4181.0,283.2107,283.3773,283.1421,283.3283,4181.0
2024-04-19 12:00:00,289.19,289.27,288.91,289.06,7550.0,283.3283,283.4067,283.054,283.2009,7550.0
2024-04-19 12:10:00,289.08,289.08,288.75,288.82,8217.0,283.2205,283.2205,282.8972,282.9658,8217.0
2024-04-19 12:20:00,288.8,289.02,288.78,288.86,4950.0,282.9462,283.1617,282.9266,283.005,4950.0
2024-04-19 12:30:00,288.85,288.91,288.66,288.77,6600.0,282.9952,283.054,282.809,282.9168,6600.0
2024-04-19 12:40:00,288.8,289.0,288.68,288.73,8187.0,282.9462,283.1421,282.8286,282.8776,8187.0
2024-04-19 12:50:00,288.88,289.29,288.88,289.18,10765.0,283.0246,283.4263,283.0246,283.3185,10765.0
2024-04-19 13:00:00,289.13,289.24,288.5,288.5,9391.0,283.2695,283.3773,282.6523,282.6523,9391.0
2024-04-19 13:10:00,288.44,288.82,288.44,288.61,8533.0,282.5935,282.9658,282.5935,282.76,8533.0
2024-04-19 13:20:00,288.82,288.84,288.5,288.5,7985.0,282.9658,282.9854,282.6523,282.6523,7985.0
2024-04-19 13:30:00,288.61,288.79,288.46,288.55,12598.0,282.76,282.9364,282.6131,282.7013,12598.0
2024-04-19 13:40:00,288.6,288.86,288.54,288.75,12111.0,282.7502,283.005,282.6915,282.8972,12111.0
2024-04-19 13:50:00,288.81,289.24,288.68,288.99,12537.0,282.956,283.3773,282.8286,283.1323,12537.0
2024-04-19 14:00:00,288.91,289.04,288.69,288.86,3848.0,283.054,283.1813,282.8384,283.005,3848.0
2024-04-19 14:10:00,288.8,288.87,288.55,288.69,13199.0,282.9462,283.0148,282.7013,282.8384,13199.0
2024-04-19 14:20:00,288.76,288.94,288.47,288.48,8253.0,282.907,283.0834,282.6229,282.6327,8253.0
2024-04-19 14:30:00,288.45,288.66,288.37,288.46,10080.0,282.6033,282.809,282.5249,282.6131,10080.0
2024-04-19 14:40:00,288.18,288.61,287.9,288.59,12664.0,282.3388,282.76,282.0644,282.7404,12664.0
2024-04-19 14:50:00,288.56,288.88,288.29,288.65,4267.0,282.7111,283.0246,282.4465,282.7992,4267.0
2024-04-19 15:00:00,288.74,289.0,288.6,288.65,6768.0,282.8874,283.1421,282.7502,282.7992,6768.0
2024-04-19 15:10:00,288.6,288.65,288.32,288.56,8280.0,282.7502,282.7992,282.4759,282.7111,8280.0
2024-04-19 15:20:00,288.6,288.78,288.36,288.56,4473.0,282.7502,282.9266,282.5151,282.7111,4473.0
2024-04-19 15:30:00,288.53,288.99,288.53,288.76,6438.0,282.6817,283.1323,282.6817,282.907,6438.0
2024-04-19 15:40:00,288.75,289.19,288.67,289.04,11851.0,282.8972,283.3283,282.8188,283.1813,11851.0
2024-04-19 15:50:00,288.94,288.98,288.5,288.67,47802.0,283.0834,283.1225,282.6523,282.8188,47802.0
2024-04-22 09:30:00,290.0,290.2,288.93,289.21,22693.0,284.1219,284.3178,283.0736,283.3479,22693.0
2024-04-22 09:40:00,289.17,289.17,288.04,288.43,17331.0,283.3087,283.3087,282.2016,282.5837,17331.0
2024-04-22 09:50:00,288.78,289.99,288.68,289.93,4320.0,282.9266,284.1121,282.8286,284.0533,4320.0
2024-04-22 10:00:00,290.0,290.42,289.71,290.21,7281.0,284.1219,284.5334,283.8377,284.3276,7281.0
2024-04-22 10:10:00,290.46,290.46,289.72,290.02,12677.0,284.5725,284.5725,283.8475,284.1415,12677.0
2024-04-22 10:20:00,290.2,290.56,289.97,290.56,6669.0,284.3178,284.6705,284.0925,284.6705,6669.0
2024-04-22 10:30:00,290.42,290.42,289.89,290.18,7213.0,284.5334,284.5334,284.0141,284.2982,7213.0
2024-04-22 10:40:00,290.13,290.34,290.04,290.26,13454.0,284.2492,284.455,284.1611,284.3766,13454.0
2024-04-22 10:50:00,290.28,290.43,290.15,290.43,4249.0,284.3962,284.5432,284.2688,284.5432,4249.0
2024-04-22 11:00:00,290.39,290.6,290.25,290.46,5718.0,284.504,284.7097,284.3668,284.5725,5718.0
2024-04-22 11:10:00,290.29,290.35,290.0,290.26,6033.0,284.406,284.4648,284.1219,284.3766,6033.0
2024-04-22 11:20:00,290.24,290.79,290.18,290.79,15983.0,284.357,284.8959,284.2982,284.8959,15983.0
2024-04-22 11:30:00,290.81,290.88,290.43,290.47,6066.0,284.9154,284.984,284.5432,284.5823,6066.0
2024-04-22 11:40:00,290.51,290.76,290.44,290.66,4923.0,284.6215,284.8665,284.5529,284.7685,4923.0
2024-04-22 11:50:00,290.88,291.15,290.88,291.05,8057.0,284.984,285.2486,284.984,285.1506,8057.0
2024-04-22 12:00:00,291.13,291.22,290.89,291.2,4921.0,285.229,285.3171,284.9938,285.2975,4921.0
2024-04-22 12:10:00,291.08,291.18,290.78,290.79,4360.0,285.18,285.2779,284.8861,284.8959,4360.0
2024-04-22 12:20:00,290.76,290.92,290.71,290.88,7986.0,284.8665,285.0232,284.8175,284.984,7986.0
2024-04-22 12:30:00,290.92,291.29,290.85,291.11,44555.0,285.0232,285.3857,284.9546,285.2094,44555.0
2024-04-22 12:40:00,291.16,291.43,291.16,291.35,6699.0,285.2584,285.5229,285.2584,285.4445,6699.0
2024-04-22 12:50:00,291.35,291.43,291.24,291.37,3791.0,285.4445,285.5229,285.3367,285.4641,3791.0
2024-04-22 13:00:00,291.49,291.56,290.93,291.01,12556.0,285.5817,285.6502,285.033,285.1114,12556.0
2024-04-22 13:10:00,291.0,291.1,290.84,291.1,5733.0,285.1016,285.1996,284.9448,285.1996,5733.0
2024-04-22 13:20:00,291.11,291.98,290.98,291.98,3094.0,285.2094,286.0617,285.082,286.0617,3094.0
2024-04-22 13:30:00,292.03,292.21,291.92,292.17,4560.0,286.1107,286.2871,286.0029,286.2479,4560.0
2024-04-22 13:40:00,292.06,292.18,291.83,292.0,5892.0,286.1401,286.2577,285.9148,286.0813,5892.0
2024-04-22 13:50:00,291.97,292.63,291.9,292.25,5291.0,286.0519,286.6986,285.9834,286.3263,5291.0
2024-04-22 14:00:00,292.39,292.45,292.11,292.32,3901.0,286.4634,286.5222,286.1891,286.3948,3901.0
2024-04-22 14:10:00,292.32,292.41,292.14,292.32,4375.0,286.3948,286.483,286.2185,286.3948,4375.0
2024-04-22 14:20:00,292.39,292.62,292.31,292.54,6836.0,286.4634,286.6888,286.385,286.6104,6836.0
2024-04-22 14:30:00,292.61,292.71,292.57,292.62,4505.0,286.679,286.7769,286.6398,286.6888,4505.0
2024-04-22 14:40:00,292.45,292.51,292.04,292.23,14967.0,286.5222,286.581,286.1205,286.3067,14967.0
2024-04-22 14:50:00,292.24,292.26,292.04,292.14,15864.0,286.3165,286.3361,286.1205,286.2185,15864.0
2024-04-22 15:00:00,292.25,292.31,291.89,291.96,5478.0,286.3263,286.385,285.9736,286.0421,5478.0
2024-04-22 15:10:00,291.95,291.97,291.82,291.91,5533.0,286.0323,286.0519,285.905,285.9932,5533.0
2024-04-22 15:20:00,291.86,292.25,291.85,292.25,7183.0,285.9442,286.3263,285.9344,286.3263,7183.0
2024-04-22 15:30:00,292.12,292.16,291.49,291.73,10544.0,286.1989,286.2381,285.5817,285.8168,10544.0
2024-04-22 15:40:00,291.73,292.09,291.67,292.09,10137.0,285.8168,286.1695,285.758,286.1695,10137.0
2024-04-22 15:50:00,292.06,292.06,291.06,291.34,40821.0,286.1401,286.1401,285.1604,285.4347,40821.0
2024-04-23 09:30:00,292.72,293.0,291.68,292.62,21072.0,286.7867,287.0611,285.7678,286.6888,21072.0
2024-04-23 09:40:00,292.63,293.05,292.36,293.04,4493.0,286.6986,287.11,286.434,287.1002,4493.0
2024-04-23 09:50:00,293.1,293.71,293.1,293.38,5342.0,287.159,287.7567,287.159,287.4334,5342.0
2024-04-23 10:00:00,293.47,293.67,292.71,293.08,3622.0,287.5215,287.7175,286.7769,287.1394,3622.0
2024-04-23 10:10:00,293.0,293.29,292.86,293.24,5265.0,287.0611,287.3452,286.9239,287.2962,5265.0
2024-04-23 10:20:00,293.01,293.18,292.69,293.17,3249.0,287.0709,287.2374,286.7573,287.2276,3249.0
2024-04-23 10:30:00,293.06,293.57,293.06,293.57,11471.0,287.1198,287.6195,287.1198,287.6195,11471.0
2024-04-23 10:40:00,293.41,294.26,293.4,294.08,18602.0,287.4627,288.2955,287.453,288.1192,18602.0
2024-04-23 10:50:00,294.09,294.43,294.01,294.2,9226.0,288.129,288.4621,288.0506,288.2367,9226.0
2024-04-23 11:00:00,294.17,294.22,293.11,293.11,13775.0,288.2073,288.2563,287.1688,287.1688,13775.0
2024-04-23 11:10:00,293.12,293.82,293.06,293.82,13198.0,287.1786,287.8644,287.1198,287.8644,13198.0
2024-04-23 11:20:00,293.76,293.91,293.57,293.83,6887.0,287.8057,287.9526,287.6195,287.8742,6887.0
2024-04-23 11:30:00,293.59,293.83,293.43,293.68,5722.0,287.6391,287.8742,287.4823,287.7273,5722.0
2024-04-23 11:40:00,293.73,293.74,293.51,293.72,4484.0,287.7763,287.7861,287.5607,287.7665,4484.0
2024-04-23 11:50:00,293.67,294.0,293.66,293.98,3460.0,287.7175,288.0408,287.7077,288.0212,3460.0
2024-04-23 12:00:00,293.94,294.01,293.75,293.99,5215.0,287.982,288.0506,287.7959,288.031,5215.0
2024-04-23 12:10:00,294.0,294.23,293.87,294.06,9196.0,288.0408,288.2661,287.9134,288.0996,9196.0
2024-04-23 12:20:00,293.96,294.21,293.87,293.92,8643.0,288.0016,288.2465,287.9134,287.9624,8643.0
2024-04-23 12:30:00,293.97,294.39,293.97,294.33,3396.0,288.0114,288.4229,288.0114,288.3641,3396.0
2024-04-23 12:40:00,294.41,294.59,294.24,294.48,7780.0,288.4425,288.6188,288.2759,288.5111,7780.0
2024-04-23 12:50:00,294.55,294.7,294.45,294.48,3944.0,288.5796,288.7266,288.4817,288.5111,3944.0
2024-04-23 13:00:00,294.54,294.59,294.32,294.33,6139.0,288.5698,288.6188,288.3543,288.3641,6139.0
2024-04-23 13:10:00,294.23,294.43,293.91,293.91,4124.0,288.2661,288.4621,287.9526,287.9526,4124.0
2024-04-23 13:20:00,294.03,294.28,293.62,293.69,20084.0,288.0702,288.3151,287.6685,287.7371,20084.0
2024-04-23 13:30:00,293.62,293.8,293.38,293.42,10389.0,287.6685,287.8448,287.4334,287.4725,10389.0
2024-04-23 13:40:00,293.48,293.48,293.2,293.26,3383.0,287.5313,287.5313,287.257,287.3158,3383.0
2024-04-23 13:50:00,293.2,293.21,292.65,292.88,11242.0,287.257,287.2668,286.7182,286.9435,11242.0
2024-04-23 14:00:00,292.86,292.95,292.68,292.9,8165.0,286.9239,287.0121,286.7475,286.9631,8165.0
2024-04-23 14:10:00,292.89,292.97,292.74,292.83,6348.0,286.9533,287.0317,286.8063,286.8945,6348.0
2024-04-23 14:20:00,292.97,293.16,292.95,293.05,4101.0,287.0317,287.2178,287.0121,287.11,4101.0
2024-04-23 14:30:00,292.94,292.97,292.71,292.8,6654.0,287.0023,287.0317,286.7769,286.8651,6654.0
2024-04-23 14:40:00,292.82,293.01,292.66,292.73,3636.0,286.8847,287.0709,286.728,286.7965,3636.0
2024-04-23 14:50:00,292.72,292.75,292.47,292.56,4759.0,286.7867,286.8161,286.5418,286.63,4759.0
2024-04-23 15:00:00,292.6,292.8,292.49,292.8,6476.0,286.6692,286.8651,286.5614,286.8651,6476.0
2024-04-23 15:10:00,292.83,292.86,292.5,292.77,13553.0,286.8945,286.9239,286.5712,286.8357,13553.0
2024-04-23 15:20:00,292.85,292.85,292.29,292.38,5132.0,286.9141,286.9141,286.3655,286.4536,5132.0
2024-04-23 15:30:00,292.38,292.69,292.07,292.5,14544.0,286.4536,286.7573,286.1499,286.5712,14544.0
2024-04-23 15:40:00,292.57,292.58,292.35,292.55,20062.0,286.6398,286.6496,286.4242,286.6202,20062.0
2024-04-23 15:50:00,292.55,292.87,292.25,292.74,85514.0,286.6202,286.9337,286.3263,286.8063,85514.0
2024-04-24 09:30:00,289.19,290.37,284.63,286.02,118834.0,283.3283,284.4844,278.8607,280.2225,118834.0
2024-04-24 09:40:00,286.13,286.22,281.2,281.96,114284.0,280.3303,280.4185,275.5002,276.2448,114284.0
2024-04-24 09:50:00,281.86,283.74,279.52,279.52,107515.0,276.1469,277.9888,273.8543,273.8543,107515.0
2024-04-24 10:00:00,279.29,279.72,278.0,278.35,65565.0,273.629,274.0502,272.3651,272.708,65565.0
2024-04-24 10:10:00,278.38,279.03,277.62,278.04,67169.0,272.7374,273.3742,271.9928,272.4043,67169.0
2024-04-24 10:20:00,277.96,278.21,276.9,278.13,55440.0,272.3259,272.5708,271.2874,272.4925,55440.0
2024-04-24 10:30:00,278.06,279.9,278.06,278.27,63306.0,272.4239,274.2266,272.4239,272.6296,63306.0
2024-04-24 10:40:00,278.35,278.35,275.59,276.24,38312.0,272.708,272.708,270.0039,270.6408,38312.0
2024-04-24 10:50:00,276.13,276.5,275.31,276.36,16963.0,270.533,270.8955,269.7296,270.7583,16963.0
2024-04-24 11:00:00,276.35,276.37,274.95,275.65,35075.0,270.7485,270.7681,269.3769,270.0627,35075.0
2024-04-24 11:10:00,275.76,275.85,274.92,275.04,21092.0,270.1705,270.2587,269.3475,269.4651,21092.0
2024-04-24 11:20:00,275.08,275.83,274.31,275.83,47182.0,269.5043,270.2391,268.7499,270.2391,47182.0
2024-04-24 11:30:00,275.75,276.26,275.65,276.09,29952.0,270.1607,270.6604,270.0627,270.4938,29952.0
2024-04-24 11:40:00,276.14,276.84,275.85,276.61,48237.0,270.5428,271.2286,270.2587,271.0033,48237.0
2024-04-24 11:50:00,276.57,277.06,276.27,276.56,51545.0,270.9641,271.4442,270.6702,270.9543,51545.0
2024-04-24 12:00:00,276.56,277.36,276.47,276.72,25782.0,270.9543,271.7381,270.8661,271.111,25782.0
2024-04-24 12:10:00,276.76,276.8,276.53,276.7,31782.0,271.1502,271.1894,270.9249,271.0915,31782.0
2024-04-24 12:20:00,276.65,276.83,276.39,276.8,30353.0,271.0425,271.2188,270.7877,271.1894,30353.0
2024-04-24 12:30:00,276.8,276.8,276.09,276.63,36907.0,271.1894,271.1894,270.4938,271.0229,36907.0
2024-04-24 12:40:00,276.63,276.69,275.46,275.95,54216.0,271.0229,271.0817,269.8766,270.3567,54216.0
2024-04-24 12:50:00,275.89,276.42,275.83,276.18,49148.0,270.2979,270.8171,270.2391,270.582,49148.0
2024-04-24 13:00:00,276.11,277.25,276.04,277.19,28344.0,270.5134,271.6303,270.4448,271.5715,28344.0
2024-04-24 13:10:00,277.28,278.05,277.18,277.97,24658.0,271.6597,272.4141,271.5617,272.3357,24658.0
2024-04-24 13:20:00,277.88,278.55,277.81,278.55,30131.0,272.2475,272.904,272.179,272.904,30131.0
2024-04-24 13:30:00,278.55,278.97,278.37,278.82,18743.0,272.904,273.3154,272.7276,273.1685,18743.0
2024-04-24 13:40:00,278.89,280.77,278.84,280.36,58584.0,273.2371,275.079,273.1881,274.6773,58584.0
2024-04-24 13:50:00,280.36,280.73,279.73,280.25,53692.0,274.6773,275.0398,274.06,274.5695,53692.0
2024-04-24 14:00:00,280.21,280.59,279.89,280.36,45726.0,274.5303,274.9026,274.2168,274.6773,45726.0
2024-04-24 14:10:00,280.24,280.37,279.95,280.0,30624.0,274.5597,274.6871,274.2756,274.3246,30624.0
2024-04-24 14:20:00,280.08,280.08,279.24,279.25,29545.0,274.4029,274.4029,273.58,273.5898,29545.0
2024-04-24 14:30:00,279.19,280.05,279.14,279.94,23820.0,273.531,274.3735,273.482,274.2658,23820.0
2024-04-24 14:40:00,279.93,280.05,279.49,279.69,16114.0,274.256,274.3735,273.8249,274.0208,16114.0
2024-04-24 14:50:00,279.69,279.96,278.77,278.85,19749.0,274.0208,274.2854,273.1195,273.1979,19749.0
2024-04-24 15:00:00,278.78,278.93,278.0,278.72,32514.0,273.1293,273.2762,272.3651,273.0705,32514.0
2024-04-24 15:10:00,278.58,279.3,278.28,279.3,46673.0,272.9333,273.6387,272.6394,273.6387,46673.0
2024-04-24 15:20:00,279.33,279.93,279.05,279.88,38474.0,273.6681,274.256,273.3938,274.207,38474.0
2024-04-24 15:30:00,279.87,280.47,279.47,280.32,65453.0,274.1972,274.785,273.8053,274.6381,65453.0
2024-04-24 15:40:00,280.32,280.98,279.97,280.65,83360.0,274.6381,275.2847,274.2952,274.9614,83360.0
2024-04-24 15:50:00,280.59,281.73,279.94,281.37,295659.0,274.9026,276.0195,274.2658,275.6668,295659.0
2024-04-25 09:30:00,282.76,283.44,281.06,281.09,37465.0,277.0286,277.6948,275.3631,275.3925,37465.0
2024-04-25 09:40:00,280.73,281.89,280.65,280.91,10162.0,275.0398,276.1763,274.9614,275.2161,10162.0
2024-04-25 09:50:00,280.62,282.18,279.44,282.02,13532.0,274.932,276.4604,273.7759,276.3036,13532.0
2024-04-25 10:00:00,281.85,283.19,281.85,282.15,23524.0,276.1371,277.4499,276.1371,276.431,23524.0
2024-04-25 10:10:00,282.13,282.61,281.39,282.14,17878.0,276.4114,276.8817,275.6864,276.4212,17878.0
2024-04-25 10:20:00,282.34,282.65,281.84,282.54,13502.0,276.6171,276.9208,276.1273,276.8131,13502.0
2024-04-25 10:30:00,282.7,283.76,282.62,283.42,25132.0,276.9698,278.0083,276.8915,277.6752,25132.0
2024-04-25 10:40:00,283.28,283.34,282.2,282.62,33420.0,277.5381,277.5969,276.48,276.8915,33420.0
2024-04-25 10:50:00,282.74,283.34,282.72,282.98,22367.0,277.009,277.5969,276.9894,277.2442,22367.0
2024-04-25 11:00:00,282.91,283.18,282.36,283.18,18620.0,277.1756,277.4401,276.6367,277.4401,18620.0
2024-04-25 11:10:00,283.19,284.08,283.13,284.0,21863.0,277.4499,278.3219,277.3911,278.2435,21863.0
2024-04-25 11:20:00,284.06,284.87,284.02,284.29,12788.0,278.3023,279.0958,278.2631,278.5276,12788.0
2024-04-25 11:30:00,284.37,284.37,283.99,284.24,14170.0,278.606,278.606,278.2337,278.4786,14170.0
2024-04-25 11:40:00,284.29,284.38,283.45,283.6,16654.0,278.5276,278.6158,277.7046,277.8516,16654.0
2024-04-25 11:50:00,283.6,283.72,283.43,283.61,8570.0,277.8516,277.9692,277.685,277.8614,8570.0
2024-04-25 12:00:00,283.52,283.55,283.18,283.28,8920.0,277.7732,277.8026,277.4401,277.5381,8920.0
2024-04-25 12:10:00,283.26,283.87,282.92,283.78,12525.0,277.5185,278.1161,277.1854,278.0279,12525.0
2024-04-25 12:20:00,283.79,284.19,283.68,284.14,9556.0,278.0377,278.4296,277.93,278.3806,9556.0
2024-04-25 12:30:00,284.15,284.17,283.92,284.13,10847.0,278.3904,278.41,278.1651,278.3708,10847.0
2024-04-25 12:40:00,284.2,285.0,284.2,284.9,15644.0,278.4394,279.2232,278.4394,279.1252,15644.0
2024-04-25 12:50:00,284.85,285.37,284.57,285.19,11222.0,279.0763,279.5857,278.8019,279.4094,11222.0
2024-04-25 13:00:00,285.13,285.28,284.84,284.84,6577.0,279.3506,279.4975,279.0665,279.0665,6577.0
2024-04-25 13:10:00,285.02,285.31,284.88,284.98,8709.0,279.2428,279.5269,279.1056,279.2036,8709.0
2024-04-25 13:20:00,285.1,285.1,283.62,283.83,7603.0,279.3212,279.3212,277.8712,278.0769,7603.0
2024-04-25 13:30:00,283.86,284.22,283.47,284.22,9897.0,278.1063,278.459,277.7242,278.459,9897.0
2024-04-25 13:40:00,284.33,284.81,284.18,284.77,14158.0,278.5668,279.0371,278.4198,278.9979,14158.0
2024-04-25 13:50:00,284.85,284.87,284.33,284.54,7064.0,279.0763,279.0958,278.5668,278.7725,7064.0
2024-04-25 14:00:00,284.62,284.97,284.43,284.89,15183.0,278.8509,279.1938,278.6648,279.1154,15183.0
2024-04-25 14:10:00,284.99,285.14,284.91,285.05,9736.0,279.2134,279.3604,279.135,279.2722,9736.0
2024-04-25 14:20:00,285.04,285.06,284.65,284.65,17570.0,279.2624,279.282,278.8803,278.8803,17570.0
2024-04-25 14:30:00,284.5,285.09,284.5,285.07,12707.0,278.7333,279.3114,278.7333,279.2918,12707.0
2024-04-25 14:40:00,285.07,285.37,284.98,285.13,12290.0,279.2918,279.5857,279.2036,279.3506,12290.0
2024-04-25 14:50:00,285.13,285.55,285.04,285.39,9986.0,279.3506,279.7621,279.2624,279.6053,9986.0
2024-04-25 15:00:00,285.38,285.75,285.37,285.58,9526.0,279.5955,279.958,279.5857,279.7915,9526.0
2024-04-25 15:10:00,285.5,285.69,285.38,285.59,13782.0,279.7131,279.8992,279.5955,279.8013,13782.0
2024-04-25 15:20:00,285.59,285.65,285.27,285.42,8967.0,279.8013,279.86,279.4877,279.6347,8967.0
2024-04-25 15:30:00,285.32,285.38,285.22,285.33,23766.0,279.5367,279.5955,279.4388,279.5465,23766.0
2024-04-25 15:40:00,285.28,285.39,283.46,284.41,123981.0,279.4975,279.6053,277.7144,278.6452,123981.0
2024-04-25 15:50:00,284.43,285.08,284.32,284.82,189400.0,278.6648,279.3016,278.557,279.0469,189400.0
2024-04-26 09:30:00,284.73,286.77,284.73,285.49,41828.0,278.9587,280.9573,278.9587,279.7033,41828.0
2024-04-26 09:40:00,285.27,285.63,284.27,284.28,6973.0,279.4877,279.8404,278.508,278.5178,6973.0
2024-04-26 09:50:00,284.27,284.89,284.04,284.47,8929.0,278.508,279.1154,278.2827,278.704,8929.0
2024-04-26 10:00:00,284.65,284.87,284.36,284.43,5214.0,278.8803,279.0958,278.5962,278.6648,5214.0
2024-04-26 10:10:00,284.47,284.47,283.47,283.48,11424.0,278.704,278.704,277.7242,277.734,11424.0
2024-04-26 10:20:00,283.48,283.58,282.81,283.06,5125.0,277.734,277.832,277.0776,277.3225,5125.0
2024-04-26 10:30:00,283.06,283.87,282.97,283.87,21195.0,277.3225,278.1161,277.2344,278.1161,21195.0
2024-04-26 10:40:00,283.93,284.34,283.81,284.1,21685.0,278.1749,278.5766,278.0573,278.3415,21685.0
2024-04-26 10:50:00,284.14,284.74,284.08,284.37,23642.0,278.3806,278.9685,278.3219,278.606,23642.0
2024-04-26 11:00:00,284.33,284.34,282.8,283.75,50635.0,278.5668,278.5766,277.0678,277.9986,50635.0
2024-04-26 11:10:00,283.72,283.72,283.08,283.21,14662.0,277.9692,277.9692,277.3421,277.4695,14662.0
2024-04-26 11:20:00,283.21,283.96,283.08,283.76,20398.0,277.4695,278.2043,277.3421,278.0083,20398.0
2024-04-26 11:30:00,283.82,283.95,283.53,283.71,11210.0,278.0671,278.1945,277.783,277.9594,11210.0
2024-04-26 11:40:00,283.67,284.19,283.66,284.02,13867.0,277.9202,278.4296,277.9104,278.2631,13867.0
2024-04-26 11:50:00,284.0,284.21,283.94,284.16,5891.0,278.2435,278.4492,278.1847,278.4002,5891.0
2024-04-26 12:00:00,284.24,284.28,284.04,284.14,5562.0,278.4786,278.5178,278.2827,278.3806,5562.0
2024-04-26 12:10:00,284.26,284.35,284.04,284.04,3601.0,278.4982,278.5864,278.2827,278.2827,3601.0
2024-04-26 12:20:00,284.01,284.41,284.01,284.3,10640.0,278.2533,278.6452,278.2533,278.5374,10640.0
2024-04-26 12:30:00,284.25,284.31,284.12,284.15,4900.0,278.4884,278.5472,278.3611,278.3904,4900.0
2024-04-26 12:40:00,284.25,284.32,284.15,284.29,10171.0,278.4884,278.557,278.3904,278.5276,10171.0
2024-04-26 12:50:00,284.3,284.52,284.24,284.38,7569.0,278.5374,278.7529,278.4786,278.6158,7569.0
2024-04-26 13:00:00,284.44,284.56,284.33,284.38,3114.0,278.6746,278.7921,278.5668,278.6158,3114.0
2024-04-26 13:10:00,284.28,284.4,284.22,284.22,1987.0,278.5178,278.6354,278.459,278.459,1987.0
2024-04-26 13:20:00,284.31,284.39,284.09,284.2,16607.0,278.5472,278.6256,278.3317,278.4394,16607.0
2024-04-26 13:30:00,284.15,284.4,284.15,284.39,6870.0,278.3904,278.6354,278.3904,278.6256,6870.0
2024-04-26 13:40:00,284.39,284.51,284.16,284.29,4396.0,278.6256,278.7431,278.4002,278.5276,4396.0
2024-04-26 13:50:00,284.36,284.57,284.3,284.53,4025.0,278.5962,278.8019,278.5374,278.7627,4025.0
2024-04-26 14:00:00,284.5,284.92,284.44,284.71,17680.0,278.7333,279.1448,278.6746,278.9391,17680.0
2024-04-26 14:10:00,284.78,285.3,284.78,285.04,6003.0,279.0077,279.5171,279.0077,279.2624,6003.0
2024-04-26 14:20:00,285.01,285.14,284.93,285.14,9416.0,279.233,279.3604,279.1546,279.3604,9416.0
2024-04-26 14:30:00,285.05,285.11,284.75,284.98,8222.0,279.2722,279.331,278.9783,279.2036,8222.0
2024-04-26 14:40:00,284.98,285.13,284.7,284.71,14166.0,279.2036,279.3506,278.9293,278.9391,14166.0
2024-04-26 14:50:00,284.75,284.98,284.62,284.9,8089.0,278.9783,279.2036,278.8509,279.1252,8089.0
2024-04-26 15:00:00,284.91,285.13,284.73,285.03,21170.0,279.135,279.3506,278.9587,279.2526,21170.0
2024-04-26 15:10:00,285.05,285.13,284.91,284.96,11027.0,279.2722,279.3506,279.135,279.184,11027.0
2024-04-26 15:20:00,284.92,285.28,284.89,285.1,14936.0,279.1448,279.4975,279.1154,279.3212,14936.0
2024-04-26 15:30:00,284.98,285.03,284.36,284.95,40410.0,279.2036,279.2526,278.5962,279.1742,40410.0
2024-04-26 15:40:00,284.92,285.02,284.67,284.78,23128.0,279.1448,279.2428,278.8999,279.0077,23128.0
2024-04-26 15:50:00,284.81,285.09,284.24,284.24,82276.0,279.0371,279.3114,278.4786,278.4786,82276.0
2024-04-29 09:30:00,287.96,288.16,286.71,286.82,20328.0,282.1232,282.3192,280.8986,281.0063,20328.0
2024-04-29 09:40:00,286.72,287.6,285.79,286.01,11200.0,280.9084,281.7705,279.9972,280.2127,11200.0
2024-04-29 09:50:00,285.86,287.39,285.43,286.89,32890.0,280.0658,281.5648,279.6445,281.0749,32890.0
2024-04-29 10:00:00,287.05,288.83,287.0,288.74,96250.0,281.2317,282.9756,281.1827,282.8874,96250.0
2024-04-29 10:10:00,288.57,289.71,288.57,288.74,60340.0,282.7209,283.8377,282.7209,282.8874,60340.0
2024-04-29 10:20:00,288.77,288.82,288.36,288.65,24075.0,282.9168,282.9658,282.5151,282.7992,24075.0
2024-04-29 10:30:00,288.73,289.07,288.14,288.95,32454.0,282.8776,283.2107,282.2996,283.0932,32454.0
2024-04-29 10:40:00,288.99,289.57,288.83,289.53,22721.0,283.1323,283.7006,282.9756,283.6614,22721.0
2024-04-29 10:50:00,289.53,289.67,288.68,288.99,20498.0,283.6614,283.7986,282.8286,283.1323,20498.0
2024-04-29 11:00:00,288.88,289.34,288.84,289.24,24891.0,283.0246,283.4752,282.9854,283.3773,24891.0
2024-04-29 11:10:00,288.92,289.74,288.74,289.6,10638.0,283.0638,283.8671,282.8874,283.73,10638.0
2024-04-29 11:20:00,289.6,289.93,289.23,289.5,15923.0,283.73,284.0533,283.3675,283.632,15923.0
2024-04-29 11:30:00,289.51,289.67,289.04,289.09,10106.0,283.6418,283.7986,283.1813,283.2303,10106.0
2024-04-29 11:40:00,288.93,289.02,288.35,288.35,13002.0,283.0736,283.1617,282.5053,282.5053,13002.0
2024-04-29 11:50:00,288.51,288.93,288.45,288.76,6145.0,282.6621,283.0736,282.6033,282.907,6145.0
2024-04-29 12:00:00,288.74,288.94,288.63,288.94,11250.0,282.8874,283.0834,282.7796,283.0834,11250.0
2024-04-29 12:10:00,288.83,289.01,288.69,288.71,8164.0,282.9756,283.1519,282.8384,282.858,8164.0
2024-04-29 12:20:00,288.73,289.17,288.47,289.14,9161.0,282.8776,283.3087,282.6229,283.2793,9161.0
2024-04-29 12:30:00,289.11,289.2,288.78,289.11,20887.0,283.2499,283.3381,282.9266,283.2499,20887.0
2024-04-29 12:40:00,289.09,289.36,288.99,289.08,4838.0,283.2303,283.4948,283.1323,283.2205,4838.0
2024-04-29 12:50:00,289.09,289.15,288.81,288.81,6522.0,283.2303,283.2891,282.956,282.956,6522.0
2024-04-29 13:00:00,288.8,289.02,288.72,288.78,4396.0,282.9462,283.1617,282.8678,282.9266,4396.0
2024-04-29 13:10:00,288.68,288.68,288.35,288.43,10041.0,282.8286,282.8286,282.5053,282.5837,10041.0
2024-04-29 13:20:00,288.63,288.8,288.43,288.51,8124.0,282.7796,282.9462,282.5837,282.6621,8124.0
2024-04-29 13:30:00,288.48,288.68,288.43,288.55,6518.0,282.6327,282.8286,282.5837,282.7013,6518.0
2024-04-29 13:40:00,288.54,288.55,287.9,288.09,9447.0,282.6915,282.7013,282.0644,282.2506,9447.0
2024-04-29 13:50:00,288.06,288.16,287.72,288.05,21383.0,282.2212,282.3192,281.8881,282.2114,21383.0
2024-04-29 14:00:00,287.98,287.98,287.55,287.61,3782.0,282.1428,282.1428,281.7215,281.7803,3782.0
2024-04-29 14:10:00,287.57,287.86,287.57,287.61,6105.0,281.7411,282.0252,281.7411,281.7803,6105.0
2024-04-29 14:20:00,287.54,287.81,287.49,287.81,5161.0,281.7117,281.9763,281.6627,281.9763,5161.0
2024-04-29 14:30:00,287.76,287.77,287.37,287.53,10531.0,281.9273,281.9371,281.5452,281.7019,10531.0
2024-04-29 14:40:00,287.59,287.75,287.31,287.38,6762.0,281.7607,281.9175,281.4864,281.555,6762.0
2024-04-29 14:50:00,287.31,287.56,287.28,287.32,9407.0,281.4864,281.7313,281.457,281.4962,9407.0
2024-04-29 15:00:00,287.29,287.47,287.07,287.42,9890.0,281.4668,281.6431,281.2513,281.5942,9890.0
2024-04-29 15:10:00,287.5,287.8,287.43,287.79,7590.0,281.6725,281.9665,281.604,281.9567,7590.0
2024-04-29 15:20:00,287.81,288.29,287.81,288.19,12685.0,281.9763,282.4465,281.9763,282.3486,12685.0
2024-04-29 15:30:00,288.2,288.25,287.74,287.75,10560.0,282.3584,282.4073,281.9077,281.9175,10560.0
2024-04-29 15:40:00,287.74,288.01,287.48,287.48,12991.0,281.9077,282.1722,281.6529,281.6529,12991.0
2024-04-29 15:50:00,287.53,287.96,287.47,287.72,75443.0,281.7019,282.1232,281.6431,281.8881,75443.0
2024-04-30 09:30:00,286.91,287.92,286.66,287.47,15833.0,281.0945,282.084,280.8496,281.6431,15833.0
2024-04-30 09:40:00,287.45,287.71,287.08,287.56,8945.0,281.6236,281.8783,281.2611,281.7313,8945.0
2024-04-30 09:50:00,287.81,287.93,286.87,286.93,3571.0,281.9763,282.0938,281.0553,281.1141,3571.0
2024-04-30 10:00:00,287.01,287.47,286.92,287.14,7940.0,281.1925,281.6431,281.1043,281.3198,7940.0
2024-04-30 10:10:00,286.97,287.27,286.83,287.07,2342.0,281.1533,281.4472,281.0161,281.2513,2342.0
2024-04-30 10:20:00,286.97,286.97,286.58,286.61,4506.0,281.1533,281.1533,280.7712,280.8006,4506.0
2024-04-30 10:30:00,286.5,286.83,286.42,286.72,24104.0,280.6928,281.0161,280.6144,280.9084,24104.0
2024-04-30 10:40:00,286.65,287.01,286.59,287.01,3107.0,280.8398,281.1925,280.781,281.1925,3107.0
2024-04-30 10:50:00,286.82,287.02,286.66,286.87,4462.0,281.0063,281.2023,280.8496,281.0553,4462.0
2024-04-30 11:00:00,286.87,286.92,286.64,286.84,7554.0,281.0553,281.1043,280.83,281.0259,7554.0
2024-04-30 11:10:00,286.89,287.81,286.81,287.6,8810.0,281.0749,281.9763,280.9965,281.7705,8810.0
2024-04-30 11:20:00,287.73,287.81,287.54,287.54,5312.0,281.8979,281.9763,281.7117,281.7117,5312.0
2024-04-30 11:30:00,287.6,287.68,287.28,287.64,9555.0,281.7705,281.8489,281.457,281.8097,9555.0
2024-04-30 11:40:00,287.61,287.61,286.94,287.49,13815.0,281.7803,281.7803,281.1239,281.6627,13815.0
2024-04-30 11:50:00,287.47,287.58,287.29,287.42,5453.0,281.6431,281.7509,281.4668,281.5942,5453.0
2024-04-30 12:00:00,287.35,287.35,287.09,287.21,3944.0,281.5256,281.5256,281.2709,281.3884,3944.0
2024-04-30 12:10:00,287.33,287.81,287.33,287.56,11428.0,281.506,281.9763,281.506,281.7313,11428.0
2024-04-30 12:20:00,287.54,287.99,287.54,287.82,9355.0,281.7117,282.1526,281.7117,281.9861,9355.0
2024-04-30 12:30:00,287.85,287.85,287.17,287.29,3894.0,282.0154,282.0154,281.3492,281.4668,3894.0
2024-04-30 12:40:00,287.39,288.22,287.39,288.1,9464.0,281.5648,282.3779,281.5648,282.2604,9464.0
2024-04-30 12:50:00,288.07,288.59,288.05,288.36,13253.0,282.231,282.7404,282.2114,282.5151,13253.0
2024-04-30 13:00:00,288.45,288.57,287.44,287.95,20271.0,282.6033,282.7209,281.6138,282.1134,20271.0
2024-04-30 13:10:00,287.95,288.44,287.85,288.41,13624.0,282.1134,282.5935,282.0154,282.5641,13624.0
2024-04-30 13:20:00,288.48,288.84,288.4,288.48,11323.0,282.6327,282.9854,282.5543,282.6327,11323.0
2024-04-30 13:30:00,288.51,288.89,288.51,288.89,7549.0,282.6621,283.0344,282.6621,283.0344,7549.0
2024-04-30 13:40:00,288.91,289.05,288.42,288.74,11851.0,283.054,283.1911,282.5739,282.8874,11851.0
2024-04-30 13:50:00,288.78,289.02,288.67,288.98,9107.0,282.9266,283.1617,282.8188,283.1225,9107.0
2024-04-30 14:00:00,288.97,289.2,288.87,288.97,10142.0,283.1127,283.3381,283.0148,283.1127,10142.0
2024-04-30 14:10:00,289.09,289.2,288.41,288.68,19774.0,283.2303,283.3381,282.5641,282.8286,19774.0
2024-04-30 14:20:00,288.74,289.07,288.55,288.67,8978.0,282.8874,283.2107,282.7013,282.8188,8978.0
2024-04-30 14:30:00,288.71,289.08,288.53,289.07,10830.0,282.858,283.2205,282.6817,283.2107,10830.0
2024-04-30 14:40:00,289.04,289.04,288.62,288.63,18932.0,283.1813,283.1813,282.7698,282.7796,18932.0
2024-04-30 14:50:00,288.62,288.74,288.37,288.7,11851.0,282.7698,282.8874,282.5249,282.8482,11851.0
2024-04-30 15:00:00,288.71,289.02,288.62,288.88,9994.0,282.858,283.1617,282.7698,283.0246,9994.0
2024-04-30 15:10:00,288.9,289.04,288.74,288.82,11784.0,283.0442,283.1813,282.8874,282.9658,11784.0
2024-04-30 15:20:00,288.79,289.0,288.55,288.55,20642.0,282.9364,283.1421,282.7013,282.7013,20642.0
2024-04-30 15:30:00,288.57,288.85,288.22,288.4,35163.0,282.7209,282.9952,282.3779,282.5543,35163.0
2024-04-30 15:40:00,288.4,288.58,288.04,288.31,39258.0,282.5543,282.7306,282.2016,282.4661,39258.0
2024-04-30 15:50:00,288.19,288.54,287.01,287.08,110512.0,282.3486,282.6915,281.1925,281.2611,110512.0
2024-05-01 09:30:00,286.58,287.69,286.0,286.05,20538.0,280.7712,281.8587,280.2029,280.2519,20538.0
2024-05-01 09:40:00,286.16,286.56,284.83,285.31,9292.0,280.3597,280.7516,279.0567,279.5269,9292.0
2024-05-01 09:50:00,284.93,285.4,284.85,285.08,4736.0,279.1546,279.6151,279.0763,279.3016,4736.0
2024-05-01 10:00:00,285.37,285.67,284.83,285.66,6253.0,279.5857,279.8796,279.0567,279.8698,6253.0
2024-05-01 10:10:00,285.66,286.36,285.65,285.96,8122.0,279.8698,280.5556,279.86,280.1638,8122.0
2024-05-01 10:20:00,286.04,286.37,286.0,286.31,4760.0,280.2421,280.5654,280.2029,280.5067,4760.0
2024-05-01 10:30:00,286.25,286.4,285.67,285.67,3726.0,280.4479,280.5948,279.8796,279.8796,3726.0
2024-05-01 10:40:00,285.77,285.85,285.41,285.68,4048.0,279.9776,280.056,279.6249,279.8894,4048.0
2024-05-01 10:50:00,285.56,285.89,285.12,285.89,5973.0,279.7719,280.0952,279.3408,280.0952,5973.0
2024-05-01 11:00:00,286.02,286.22,285.76,286.18,7628.0,280.2225,280.4185,279.9678,280.3793,7628.0
2024-05-01 11:10:00,286.22,286.82,286.22,286.69,3196.0,280.4185,281.0063,280.4185,280.879,3196.0
2024-05-01 11:20:00,286.78,287.11,286.75,287.0,6135.0,280.9671,281.2904,280.9377,281.1827,6135.0
2024-05-01 11:30:00,286.99,287.24,286.76,286.9,10597.0,281.1729,281.4178,280.9475,281.0847,10597.0
2024-05-01 11:40:00,286.96,287.42,286.93,287.25,3619.0,281.1435,281.5942,281.1141,281.4276,3619.0
2024-05-01 11:50:00,287.34,287.54,287.1,287.54,8819.0,281.5158,281.7117,281.2806,281.7117,8819.0
2024-05-01 12:00:00,287.36,287.75,287.36,287.75,3493.0,281.5354,281.9175,281.5354,281.9175,3493.0
2024-05-01 12:10:00,287.75,287.85,287.44,287.66,2200.0,281.9175,282.0154,281.6138,281.8293,2200.0
2024-05-01 12:20:00,287.56,288.03,287.56,288.03,2487.0,281.7313,282.1918,281.7313,282.1918,2487.0
2024-05-01 12:30:00,288.03,288.09,287.63,287.74,6438.0,282.1918,282.2506,281.7999,281.9077,6438.0
2024-05-01 12:40:00,287.81,287.93,287.46,287.54,4439.0,281.9763,282.0938,281.6334,281.7117,4439.0
2024-05-01 12:50:00,287.48,287.48,287.28,287.29,2570.0,281.6529,281.6529,281.457,281.4668,2570.0
2024-05-01 13:00:00,287.27,287.68,287.05,287.3,4145.0,281.4472,281.8489,281.2317,281.4766,4145.0
2024-05-01 13:10:00,287.29,287.47,287.24,287.47,7386.0,281.4668,281.6431,281.4178,281.6431,7386.0
2024-05-01 13:20:00,287.46,287.61,287.23,287.3,4139.0,281.6334,281.7803,281.408,281.4766,4139.0
2024-05-01 13:30:00,287.24,287.64,287.24,287.5,6371.0,281.4178,281.8097,281.4178,281.6725,6371.0
2024-05-01 13:40:00,287.47,287.47,286.67,286.67,9168.0,281.6431,281.6431,280.8594,280.8594,9168.0
2024-05-01 13:50:00,286.64,286.69,286.41,286.57,8589.0,280.83,280.879,280.6046,280.7614,8589.0
2024-05-01 14:00:00,286.66,286.79,286.24,286.37,8976.0,280.8496,280.9769,280.4381,280.5654,8976.0
2024-05-01 14:10:00,286.44,286.61,286.34,286.57,3018.0,280.634,280.8006,280.5361,280.7614,3018.0
2024-05-01 14:20:00,286.59,286.6,286.23,286.5,5445.0,280.781,280.7908,280.4283,280.6928,5445.0
2024-05-01 14:30:00,286.6,286.6,285.8,286.4,7862.0,280.7908,280.7908,280.007,280.5948,7862.0
2024-05-01 14:40:00,286.48,287.02,286.42,286.87,5077.0,280.6732,281.2023,280.6144,281.0553,5077.0
2024-05-01 14:50:00,287.06,287.51,286.96,287.31,5062.0,281.2415,281.6823,281.1435,281.4864,5062.0
2024-05-01 15:00:00,287.34,287.42,286.49,286.7,5474.0,281.5158,281.5942,280.683,280.8888,5474.0
2024-05-01 15:10:00,286.72,287.08,286.37,286.52,9598.0,280.9084,281.2611,280.5654,280.7124,9598.0
2024-05-01 15:20:00,286.39,287.26,286.38,287.2,15109.0,280.585,281.4374,280.5752,281.3786,15109.0
2024-05-01 15:30:00,287.19,287.19,286.07,286.36,9390.0,281.3688,281.3688,280.2715,280.5556,9390.0
2024-05-01 15:40:00,286.28,287.4,286.28,287.4,20353.0,280.4773,281.5746,280.4773,281.5746,20353.0
2024-05-01 15:50:00,287.23,287.39,286.02,286.53,84856.0,281.408,281.5648,280.2225,280.7222,84856.0
2024-05-02 09:30:00,286.04,286.99,282.95,283.51,26667.0,280.2421,281.1729,277.2148,277.7634,26667.0
2024-05-02 09:40:00,283.61,283.61,282.7,283.41,11197.0,277.8614,277.8614,276.9698,277.6654,11197.0
2024-05-02 09:50:00,283.48,283.69,283.04,283.58,3823.0,277.734,277.9398,277.3029,277.832,3823.0
2024-05-02 10:00:00,283.61,283.81,282.51,282.62,11573.0,277.8614,278.0573,276.7837,276.8915,11573.0
2024-05-02 10:10:00,282.74,283.76,282.74,283.59,8252.0,277.009,278.0083,277.009,277.8418,8252.0
2024-05-02 10:20:00,283.48,283.99,283.08,283.64,17463.0,277.734,278.2337,277.3421,277.8908,17463.0
2024-05-02 10:30:00,283.56,283.77,282.76,283.31,13337.0,277.8124,278.0181,277.0286,277.5675,13337.0
2024-05-02 10:40:00,283.31,283.79,283.08,283.51,12579.0,277.5675,278.0377,277.3421,277.7634,12579.0
2024-05-02 10:50:00,283.38,283.4,283.1,283.27,7371.0,277.6361,277.6556,277.3617,277.5283,7371.0
2024-05-02 11:00:00,283.33,284.15,283.33,284.15,6886.0,277.5871,278.3904,277.5871,278.3904,6886.0
2024-05-02 11:10:00,283.96,284.14,283.73,283.75,5080.0,278.2043,278.3806,277.979,277.9986,5080.0
2024-05-02 11:20:00,283.84,283.85,283.26,283.28,7179.0,278.0867,278.0965,277.5185,277.5381,7179.0
2024-05-02 11:30:00,283.15,284.1,283.15,284.01,12562.0,277.4107,278.3415,277.4107,278.2533,12562.0
2024-05-02 11:40:00,284.06,284.86,284.02,284.82,10738.0,278.3023,279.0861,278.2631,279.0469,10738.0
2024-05-02 11:50:00,284.74,285.15,284.74,285.11,11733.0,278.9685,279.3702,278.9685,279.331,11733.0
2024-05-02 12:00:00,285.06,285.1,284.56,284.68,7020.0,279.282,279.3212,278.7921,278.9097,7020.0
2024-05-02 12:10:00,284.75,284.89,284.63,284.76,9018.0,278.9783,279.1154,278.8607,278.9881,9018.0
2024-05-02 12:20:00,284.73,285.42,284.67,285.27,4492.0,278.9587,279.6347,278.8999,279.4877,4492.0
2024-05-02 12:30:00,285.27,285.33,284.94,285.29,4941.0,279.4877,279.5465,279.1644,279.5073,4941.0
2024-05-02 12:40:00,285.17,285.68,285.17,285.55,13467.0,279.3898,279.8894,279.3898,279.7621,13467.0
2024-05-02 12:50:00,285.47,285.81,285.42,285.49,6565.0,279.6837,280.0168,279.6347,279.7033,6565.0
2024-05-02 13:00:00,285.57,285.76,285.31,285.32,15059.0,279.7817,279.9678,279.5269,279.5367,15059.0
2024-05-02 13:10:00,285.38,285.66,285.2,285.63,12695.0,279.5955,279.8698,279.4192,279.8404,12695.0
2024-05-02 13:20:00,285.6,286.08,285.44,285.94,14150.0,279.8111,280.2813,279.6543,280.1442,14150.0
2024-05-02 13:30:00,286.07,286.23,285.6,286.23,20817.0,280.2715,280.4283,279.8111,280.4283,20817.0
2024-05-02 13:40:00,286.27,286.55,286.05,286.11,29046.0,280.4675,280.7418,280.2519,280.3107,29046.0
2024-05-02 13:50:00,286.11,286.54,286.1,286.42,60776.0,280.3107,280.732,280.3009,280.6144,60776.0
2024-05-02 14:00:00,286.38,286.55,286.25,286.46,13299.0,280.5752,280.7418,280.4479,280.6536,13299.0
2024-05-02 14:10:00,286.39,286.4,285.67,286.01,17053.0,280.585,280.5948,279.8796,280.2127,17053.0
2024-05-02 14:20:00,285.94,287.04,285.92,286.92,23102.0,280.1442,281.2219,280.1246,281.1043,23102.0
2024-05-02 14:30:00,287.03,287.7,287.03,287.7,9065.0,281.2121,281.8685,281.2121,281.8685,9065.0
2024-05-02 14:40:00,287.64,287.9,287.64,287.75,11752.0,281.8097,282.0644,281.8097,281.9175,11752.0
2024-05-02 14:50:00,287.75,288.32,287.66,288.31,17788.0,281.9175,282.4759,281.8293,282.4661,17788.0
2024-05-02 15:00:00,288.32,288.58,287.61,287.98,12127.0,282.4759,282.7306,281.7803,282.1428,12127.0
2024-05-02 15:10:00,287.98,288.18,287.61,287.84,19168.0,282.1428,282.3388,281.7803,282.0056,19168.0
2024-05-02 15:20:00,287.88,288.02,287.59,287.66,8893.0,282.0448,282.182,281.7607,281.8293,8893.0
2024-05-02 15:30:00,287.58,287.62,286.9,287.1,24459.0,281.7509,281.7901,281.0847,281.2806,24459.0
2024-05-02 15:40:00,287.14,287.15,286.49,286.72,15791.0,281.3198,281.3296,280.683,280.9084,15791.0
2024-05-02 15:50:00,286.67,287.47,286.29,287.4,74023.0,280.8594,281.6431,280.4871,281.5746,74023.0
2024-05-03 09:30:00,288.0,288.45,286.0,286.47,23080.0,282.1624,282.6033,280.2029,280.6634,23080.0
2024-05-03 09:40:00,286.87,287.83,286.85,287.68,11224.0,281.0553,281.9959,281.0357,281.8489,11224.0
2024-05-03 09:50:00,287.44,288.1,287.39,287.66,8896.0,281.6138,282.2604,281.5648,281.8293,8896.0
2024-05-03 10:00:00,287.64,288.06,287.29,287.68,14122.0,281.8097,282.2212,281.4668,281.8489,14122.0
2024-05-03 10:10:00,287.86,288.05,287.5,287.5,6885.0,282.0252,282.2114,281.6725,281.6725,6885.0
2024-05-03 10:20:00,287.53,287.56,287.08,287.31,19756.0,281.7019,281.7313,281.2611,281.4864,19756.0
2024-05-03 10:30:00,287.34,287.45,286.99,287.12,12567.0,281.5158,281.6236,281.1729,281.3002,12567.0
2024-05-03 10:40:00,287.06,287.29,286.98,287.17,5943.0,281.2415,281.4668,281.1631,281.3492,5943.0
2024-05-03 10:50:00,287.19,287.22,286.69,286.97,5852.0,281.3688,281.3982,280.879,281.1533,5852.0
2024-05-03 11:00:00,287.03,287.86,287.02,287.41,10798.0,281.2121,282.0252,281.2023,281.5844,10798.0
2024-05-03 11:10:00,287.44,287.44,287.26,287.26,5405.0,281.6138,281.6138,281.4374,281.4374,5405.0
2024-05-03 11:20:00,287.26,287.57,287.26,287.57,4315.0,281.4374,281.7411,281.4374,281.7411,4315.0
2024-05-03 11:30:00,287.59,288.1,287.49,287.99,18477.0,281.7607,282.2604,281.6627,282.1526,18477.0
2024-05-03 11:40:00,288.0,288.45,287.79,287.94,20062.0,282.1624,282.6033,281.9567,282.1036,20062.0
2024-05-03 11:50:00,288.03,288.25,287.57,287.57,13253.0,282.1918,282.4073,281.7411,281.7411,13253.0
2024-05-03 12:00:00,287.74,287.82,287.56,287.76,10765.0,281.9077,281.9861,281.7313,281.9273,10765.0
2024-05-03 12:10:00,287.73,287.93,287.41,287.82,10037.0,281.8979,282.0938,281.5844,281.9861,10037.0
2024-05-03 12:20:00,287.73,288.04,287.53,288.03,4895.0,281.8979,282.2016,281.7019,282.1918,4895.0
2024-05-03 12:30:00,288.07,288.11,287.84,287.99,3935.0,282.231,282.2702,282.0056,282.1526,3935.0
2024-05-03 12:40:00,287.96,288.15,287.62,287.67,3721.0,282.1232,282.3094,281.7901,281.8391,3721.0
2024-05-03 12:50:00,287.74,288.03,287.45,287.93,9585.0,281.9077,282.1918,281.6236,282.0938,9585.0
2024-05-03 13:00:00,287.94,288.31,287.93,288.09,19440.0,282.1036,282.4661,282.0938,282.2506,19440.0
2024-05-03 13:10:00,288.15,288.56,288.11,288.44,3879.0,282.3094,282.7111,282.2702,282.5935,3879.0
2024-05-03 13:20:00,288.44,288.56,288.24,288.47,4199.0,282.5935,282.7111,282.3975,282.6229,4199.0
2024-05-03 13:30:00,288.45,288.59,288.36,288.59,6158.0,282.6033,282.7404,282.5151,282.7404,6158.0
2024-05-03 13:40:00,288.53,288.76,288.42,288.74,8245.0,282.6817,282.907,282.5739,282.8874,8245.0
2024-05-03 13:50:00,288.75,288.91,288.71,288.91,5160.0,282.8972,283.054,282.858,283.054,5160.0
2024-05-03 14:00:00,288.81,288.81,288.36,288.61,5109.0,282.956,282.956,282.5151,282.76,5109.0
2024-05-03 14:10:00,288.63,288.73,288.27,288.33,7561.0,282.7796,282.8776,282.4269,282.4857,7561.0
2024-05-03 14:20:00,288.44,288.71,288.35,288.6,15972.0,282.5935,282.858,282.5053,282.7502,15972.0
2024-05-03 14:30:00,288.58,288.76,288.51,288.59,27092.0,282.7306,282.907,282.6621,282.7404,27092.0
2024-05-03 14:40:00,288.6,288.87,288.42,288.62,14991.0,282.7502,283.0148,282.5739,282.7698,14991.0
2024-05-03 14:50:00,288.6,288.97,288.6,288.8,7297.0,282.7502,283.1127,282.7502,282.9462,7297.0
2024-05-03 15:00:00,288.71,288.71,288.44,288.47,7304.0,282.858,282.858,282.5935,282.6229,7304.0
2024-05-03 15:10:00,288.51,289.0,288.22,288.56,16096.0,282.6621,283.1421,282.3779,282.7111,16096.0
2024-05-03 15:20:00,288.45,288.47,287.91,287.98,6563.0,282.6033,282.6229,282.0742,282.1428,6563.0
2024-05-03 15:30:00,287.94,288.44,287.82,288.41,9727.0,282.1036,282.5935,281.9861,282.5641,9727.0
2024-05-03 15:40:00,288.44,288.5,288.15,288.15,11028.0,282.5935,282.6523,282.3094,282.3094,11028.0
2024-05-03 15:50:00,288.08,288.34,288.0,288.08,49006.0,282.2408,282.4955,282.1624,282.2408,49006.0
2024-05-06 09:30:00,289.47,290.55,289.47,290.55,20662.0,283.6026,284.6607,283.6026,284.6607,20662.0
2024-05-06 09:40:00,290.8,290.8,290.31,290.55,1136.0,284.9057,284.9057,284.4256,284.6607,1136.0
2024-05-06 09:50:00,290.43,290.55,289.87,289.88,5176.0,284.5432,284.6607,283.9945,284.0043,5176.0
2024-05-06 10:00:00,290.01,290.1,289.46,289.96,13577.0,284.1317,284.2198,283.5928,284.0827,13577.0
2024-05-06 10:10:00,290.17,290.44,290.04,290.19,4162.0,284.2884,284.5529,284.1611,284.308,4162.0
2024-05-06 10:20:00,290.19,290.4,290.02,290.4,7484.0,284.308,284.5138,284.1415,284.5138,7484.0
2024-05-06 10:30:00,290.51,290.51,290.07,290.18,2081.0,284.6215,284.6215,284.1904,284.2982,2081.0
2024-05-06 10:40:00,290.07,290.59,290.07,290.59,5541.0,284.1904,284.6999,284.1904,284.6999,5541.0
2024-05-06 10:50:00,290.67,290.67,290.24,290.24,2226.0,284.7783,284.7783,284.357,284.357,2226.0
2024-05-06 11:00:00,290.13,290.26,289.85,289.9,2713.0,284.2492,284.3766,283.9749,284.0239,2713.0
2024-05-06 11:10:00,289.99,289.99,289.76,289.86,4112.0,284.1121,284.1121,283.8867,283.9847,4112.0
2024-05-06 11:20:00,289.71,289.95,289.52,289.81,5150.0,283.8377,284.0729,283.6516,283.9357,5150.0
2024-05-06 11:30:00,289.75,289.96,289.68,289.96,3013.0,283.8769,284.0827,283.8084,284.0827,3013.0
2024-05-06 11:40:00,289.88,289.97,289.81,289.86,5107.0,284.0043,284.0925,283.9357,283.9847,5107.0
2024-05-06 11:50:00,289.86,289.96,289.77,289.93,5267.0,283.9847,284.0827,283.8965,284.0533,5267.0
2024-05-06 12:00:00,289.86,290.1,289.81,290.09,6085.0,283.9847,284.2198,283.9357,284.21,6085.0
2024-05-06 12:10:00,290.07,290.17,289.96,290.05,4083.0,284.1904,284.2884,284.0827,284.1709,4083.0
2024-05-06 12:20:00,290.12,290.23,289.83,289.84,2749.0,284.2394,284.3472,283.9553,283.9651,2749.0
2024-05-06 12:30:00,289.98,289.98,289.77,289.81,6560.0,284.1023,284.1023,283.8965,283.9357,6560.0
2024-05-06 12:40:00,289.98,290.21,289.89,290.0,6304.0,284.1023,284.3276,284.0141,284.1219,6304.0
2024-05-06 12:50:00,290.1,290.4,290.02,290.4,12461.0,284.2198,284.5138,284.1415,284.5138,12461.0
2024-05-06 13:00:00,290.4,290.5,290.32,290.32,2655.0,284.5138,284.6117,284.4354,284.4354,2655.0
2024-05-06 13:10:00,290.38,290.38,290.14,290.14,2393.0,284.4942,284.4942,284.259,284.259,2393.0
2024-05-06 13:20:00,290.1,290.26,290.08,290.17,3889.0,284.2198,284.3766,284.2002,284.2884,3889.0
2024-05-06 13:30:00,290.1,290.22,290.08,290.15,4960.0,284.2198,284.3374,284.2002,284.2688,4960.0
2024-05-06 13:40:00,290.24,290.24,290.08,290.1,3226.0,284.357,284.357,284.2002,284.2198,3226.0
2024-05-06 13:50:00,290.08,290.67,290.08,290.35,14824.0,284.2002,284.7783,284.2002,284.4648,14824.0
2024-05-06 14:00:00,290.31,290.73,290.31,290.69,9907.0,284.4256,284.8371,284.4256,284.7979,9907.0
2024-05-06 14:10:00,290.75,290.78,290.56,290.76,8950.0,284.8567,284.8861,284.6705,284.8665,8950.0
2024-05-06 14:20:00,290.83,290.91,290.66,290.8,6281.0,284.935,285.0134,284.7685,284.9057,6281.0
2024-05-06 14:30:00,290.85,290.88,290.69,290.73,2883.0,284.9546,284.984,284.7979,284.8371,2883.0
2024-05-06 14:40:00,290.78,290.79,290.34,290.38,6883.0,284.8861,284.8959,284.455,284.4942,6883.0
2024-05-06 14:50:00,290.24,290.32,290.04,290.15,3836.0,284.357,284.4354,284.1611,284.2688,3836.0
2024-05-06 15:00:00,290.15,290.31,290.07,290.1,3267.0,284.2688,284.4256,284.1904,284.2198,3267.0
2024-05-06 15:10:00,290.18,290.18,289.99,290.16,1817.0,284.2982,284.2982,284.1121,284.2786,1817.0
2024-05-06 15:20:00,290.19,290.3,290.08,290.3,4218.0,284.308,284.4158,284.2002,284.4158,4218.0
2024-05-06 15:30:00,290.3,290.33,290.05,290.05,5040.0,284.4158,284.4452,284.1709,284.1709,5040.0
2024-05-06 15:40:00,290.1,290.47,289.98,290.44,32120.0,284.2198,284.5823,284.1023,284.5529,32120.0
2024-05-06 15:50:00,290.46,291.61,290.41,291.29,72690.0,284.5725,285.6992,284.5236,285.3857,72690.0
2024-05-07 09:30:00,292.34,292.65,291.2,292.54,14155.0,286.4144,286.7182,285.2975,286.6104,14155.0
2024-05-07 09:40:00,292.69,293.37,292.69,292.95,3897.0,286.7573,287.4236,286.7573,287.0121,3897.0
2024-05-07 09:50:00,293.12,293.23,292.54,292.54,2591.0,287.1786,287.2864,286.6104,286.6104,2591.0
2024-05-07 10:00:00,292.46,292.67,292.24,292.67,3706.0,286.532,286.7377,286.3165,286.7377,3706.0
2024-05-07 10:10:00,292.66,292.67,292.4,292.46,13696.0,286.728,286.7377,286.4732,286.532,13696.0
2024-05-07 10:20:00,292.56,292.66,292.0,292.13,13108.0,286.63,286.728,286.0813,286.2087,13108.0
2024-05-07 10:30:00,292.19,292.19,291.57,291.73,6618.0,286.2675,286.2675,285.66,285.8168,6618.0
2024-05-07 10:40:00,291.73,291.9,291.52,291.82,8376.0,285.8168,285.9834,285.6111,285.905,8376.0
2024-05-07 10:50:00,291.89,292.51,291.89,292.31,18299.0,285.9736,286.581,285.9736,286.385,18299.0
2024-05-07 11:00:00,292.41,292.63,292.3,292.43,2996.0,286.483,286.6986,286.3752,286.5026,2996.0
2024-05-07 11:10:00,292.43,292.76,292.36,292.63,1845.0,286.5026,286.8259,286.434,286.6986,1845.0
2024-05-07 11:20:00,292.64,292.72,292.39,292.56,5133.0,286.7084,286.7867,286.4634,286.63,5133.0
2024-05-07 11:30:00,292.31,292.72,292.31,292.61,8918.0,286.385,286.7867,286.385,286.679,8918.0
2024-05-07 11:40:00,292.58,292.58,292.41,292.48,1825.0,286.6496,286.6496,286.483,286.5516,1825.0
2024-05-07 11:50:00,292.31,292.46,292.23,292.46,3799.0,286.385,286.532,286.3067,286.532,3799.0
2024-05-07 12:00:00,292.4,292.41,292.18,292.25,3307.0,286.4732,286.483,286.2577,286.3263,3307.0
2024-05-07 12:10:00,292.31,292.64,292.28,292.64,1407.0,286.385,286.7084,286.3557,286.7084,1407.0
2024-05-07 12:20:00,292.71,292.78,292.6,292.62,3293.0,286.7769,286.8455,286.6692,286.6888,3293.0
2024-05-07 12:30:00,292.68,293.03,292.55,292.94,7607.0,286.7475,287.0905,286.6202,287.0023,7607.0
2024-05-07 12:40:00,292.91,293.42,292.84,293.3,18528.0,286.9729,287.4725,286.9043,287.355,18528.0
2024-05-07 12:50:00,293.15,293.33,293.01,293.25,2811.0,287.208,287.3844,287.0709,287.306,2811.0
2024-05-07 13:00:00,293.25,293.34,293.23,293.34,2890.0,287.306,287.3942,287.2864,287.3942,2890.0
2024-05-07 13:10:00,293.24,293.46,293.15,293.46,4879.0,287.2962,287.5117,287.208,287.5117,4879.0
2024-05-07 13:20:00,293.4,293.69,293.38,293.67,5857.0,287.453,287.7371,287.4334,287.7175,5857.0
2024-05-07 13:30:00,293.66,293.74,293.26,293.33,13238.0,287.7077,287.7861,287.3158,287.3844,13238.0
2024-05-07 13:40:00,293.32,293.33,293.14,293.21,6287.0,287.3746,287.3844,287.1982,287.2668,6287.0
2024-05-07 13:50:00,293.22,293.33,293.1,293.1,14965.0,287.2766,287.3844,287.159,287.159,14965.0
2024-05-07 14:00:00,292.96,293.05,292.78,293.0,5770.0,287.0219,287.11,286.8455,287.0611,5770.0
2024-05-07 14:10:00,292.99,293.02,292.63,292.66,4556.0,287.0513,287.0807,286.6986,286.728,4556.0
2024-05-07 14:20:00,292.71,292.75,292.41,292.41,4500.0,286.7769,286.8161,286.483,286.483,4500.0
2024-05-07 14:30:00,292.34,292.34,292.2,292.2,2847.0,286.4144,286.4144,286.2773,286.2773,2847.0
2024-05-07 14:40:00,292.32,292.48,292.31,292.45,3366.0,286.3948,286.5516,286.385,286.5222,3366.0
2024-05-07 14:50:00,292.46,292.48,292.26,292.41,1676.0,286.532,286.5516,286.3361,286.483,1676.0
2024-05-07 15:00:00,292.37,292.45,292.0,292.0,5905.0,286.4438,286.5222,286.0813,286.0813,5905.0
2024-05-07 15:10:00,292.0,292.54,291.94,292.46,15179.0,286.0813,286.6104,286.0225,286.532,15179.0
2024-05-07 15:20:00,292.4,292.75,292.4,292.72,4049.0,286.4732,286.8161,286.4732,286.7867,4049.0
2024-05-07 15:30:00,292.61,292.81,292.61,292.75,4564.0,286.679,286.8749,286.679,286.8161,4564.0
2024-05-07 15:40:00,292.8,292.83,292.41,292.79,6794.0,286.8651,286.8945,286.483,286.8553,6794.0
2024-05-07 15:50:00,292.79,293.51,292.49,293.37,50331.0,286.8553,287.5607,286.5614,287.4236,50331.0
2024-05-08 09:30:00,294.0,294.07,293.02,294.02,43816.0,288.0408,288.1094,287.0807,288.0604,43816.0
2024-05-08 09:40:00,294.07,294.07,293.68,293.72,2550.0,288.1094,288.1094,287.7273,287.7665,2550.0
2024-05-08 09:50:00,293.78,293.78,292.9,293.0,8646.0,287.8252,287.8252,286.9631,287.0611,8646.0
2024-05-08 10:00:00,293.1,293.19,292.67,292.95,6301.0,287.159,287.2472,286.7377,287.0121,6301.0
2024-05-08 10:10:00,292.85,293.09,292.73,293.0,8390.0,286.9141,287.1492,286.7965,287.0611,8390.0
2024-05-08 10:20:00,293.13,293.28,292.89,293.0,4900.0,287.1884,287.3354,286.9533,287.0611,4900.0
2024-05-08 10:30:00,292.9,293.13,292.84,293.07,7378.0,286.9631,287.1884,286.9043,287.1296,7378.0
2024-05-08 10:40:00,293.07,293.18,292.89,293.04,7686.0,287.1296,287.2374,286.9533,287.1002,7686.0
2024-05-08 10:50:00,292.86,293.5,292.85,293.29,6761.0,286.9239,287.5509,286.9141,287.3452,6761.0
2024-05-08 11:00:00,293.3,293.3,292.97,293.16,4162.0,287.355,287.355,287.0317,287.2178,4162.0
2024-05-08 11:10:00,293.16,293.44,292.93,293.01,6009.0,287.2178,287.4921,286.9925,287.0709,6009.0
2024-05-08 11:20:00,293.11,293.12,292.75,292.75,4439.0,287.1688,287.1786,286.8161,286.8161,4439.0
2024-05-08 11:30:00,292.72,292.87,292.67,292.67,7654.0,286.7867,286.9337,286.7377,286.7377,7654.0
2024-05-08 11:40:00,292.7,292.84,292.6,292.84,4869.0,286.7671,286.9043,286.6692,286.9043,4869.0
2024-05-08 11:50:00,292.81,293.28,292.63,293.0,8777.0,286.8749,287.3354,286.6986,287.0611,8777.0
2024-05-08 12:00:00,293.05,293.11,292.82,292.87,5875.0,287.11,287.1688,286.8847,286.9337,5875.0
2024-05-08 12:10:00,292.86,293.11,292.86,292.88,3009.0,286.9239,287.1688,286.9239,286.9435,3009.0
2024-05-08 12:20:00,292.88,293.01,292.81,292.91,5311.0,286.9435,287.0709,286.8749,286.9729,5311.0
2024-05-08 12:30:00,292.91,293.01,292.77,292.98,4359.0,286.9729,287.0709,286.8357,287.0415,4359.0
2024-05-08 12:40:00,292.91,292.91,292.69,292.82,6155.0,286.9729,286.9729,286.7573,286.8847,6155.0
2024-05-08 12:50:00,292.88,292.94,292.53,292.62,11269.0,286.9435,287.0023,286.6006,286.6888,11269.0
2024-05-08 13:00:00,292.62,292.73,292.35,292.44,4894.0,286.6888,286.7965,286.4242,286.5124,4894.0
2024-05-08 13:10:00,292.41,292.41,292.07,292.07,2790.0,286.483,286.483,286.1499,286.1499,2790.0
2024-05-08 13:20:00,292.11,292.36,292.01,292.2,3851.0,286.1891,286.434,286.0911,286.2773,3851.0
2024-05-08 13:30:00,292.21,292.28,291.83,292.07,7717.0,286.2871,286.3557,285.9148,286.1499,7717.0
2024-05-08 13:40:00,292.14,292.52,292.14,292.38,1567.0,286.2185,286.5908,286.2185,286.4536,1567.0
2024-05-08 13:50:00,292.39,292.79,292.39,292.79,8322.0,286.4634,286.8553,286.4634,286.8553,8322.0
2024-05-08 14:00:00,292.72,292.8,292.58,292.67,5608.0,286.7867,286.8651,286.6496,286.7377,5608.0
2024-05-08 14:10:00,292.64,292.77,292.37,292.5,8341.0,286.7084,286.8357,286.4438,286.5712,8341.0
2024-05-08 14:20:00,292.58,292.7,292.42,292.61,8634.0,286.6496,286.7671,286.4928,286.679,8634.0
2024-05-08 14:30:00,292.64,292.74,292.46,292.51,8774.0,286.7084,286.8063,286.532,286.581,8774.0
2024-05-08 14:40:00,292.76,292.77,292.51,292.51,5200.0,286.8259,286.8357,286.581,286.581,5200.0
2024-05-08 14:50:00,292.64,292.73,292.46,292.7,25779.0,286.7084,286.7965,286.532,286.7671,25779.0
2024-05-08 15:00:00,292.64,292.94,292.58,292.94,7783.0,286.7084,287.0023,286.6496,287.0023,7783.0
2024-05-08 15:10:00,292.85,292.94,292.66,292.76,6545.0,286.9141,287.0023,286.728,286.8259,6545.0
2024-05-08 15:20:00,292.7,293.25,292.7,293.12,12831.0,286.7671,287.306,286.7671,287.1786,12831.0
2024-05-08 15:30:00,293.06,293.16,292.86,292.94,18174.0,287.1198,287.2178,286.9239,287.0023,18174.0
2024-05-08 15:40:00,292.87,292.97,292.14,292.28,22890.0,286.9337,287.0317,286.2185,286.3557,22890.0
2024-05-08 15:50:00,292.15,292.99,292.15,292.66,57893.0,286.2283,287.0513,286.2283,286.728,57893.0
2024-05-09 09:30:00,292.75,293.0,292.0,292.9,10066.0,286.8161,287.0611,286.0813,286.9631,10066.0
2024-05-09 09:40:00,293.19,293.62,293.0,293.59,2792.0,287.2472,287.6685,287.0611,287.6391,2792.0
2024-05-09 09:50:00,293.42,293.57,292.75,293.1,3316.0,287.4725,287.6195,286.8161,287.159,3316.0
2024-05-09 10:00:00,293.13,293.34,293.01,293.34,2801.0,287.1884,287.3942,287.0709,287.3942,2801.0
2024-05-09 10:10:00,293.41,294.08,293.41,294.03,6293.0,287.4627,288.1192,287.4627,288.0702,6293.0
2024-05-09 10:20:00,294.25,294.65,294.24,294.63,5662.0,288.2857,288.6776,288.2759,288.658,5662.0
2024-05-09 10:30:00,294.73,294.91,294.53,294.91,7419.0,288.756,288.9323,288.56,288.9323,7419.0
2024-05-09 10:40:00,294.85,294.98,294.71,294.76,7107.0,288.8736,289.0009,288.7364,288.7854,7107.0
2024-05-09 10:50:00,294.7,294.99,294.56,294.99,4890.0,288.7266,289.0107,288.5894,289.0107,4890.0
2024-05-09 11:00:00,294.91,294.96,294.62,294.67,5012.0,288.9323,288.9813,288.6482,288.6972,5012.0
2024-05-09 11:10:00,294.64,294.8,294.51,294.56,5893.0,288.6678,288.8246,288.5405,288.5894,5893.0
2024-05-09 11:20:00,294.46,294.67,294.16,294.61,7223.0,288.4915,288.6972,288.1975,288.6384,7223.0
2024-05-09 11:30:00,294.71,294.71,294.28,294.32,1500.0,288.7364,288.7364,288.3151,288.3543,1500.0
2024-05-09 11:40:00,294.26,294.7,294.26,294.64,5267.0,288.2955,288.7266,288.2955,288.6678,5267.0
2024-05-09 11:50:00,294.65,294.82,294.64,294.75,700.0,288.6776,288.8442,288.6678,288.7756,700.0
2024-05-09 12:00:00,294.72,295.1,294.54,295.0,12995.0,288.7462,289.1185,288.5698,289.0205,12995.0
2024-05-09 12:10:00,295.0,295.09,294.93,295.0,5178.0,289.0205,289.1087,288.9519,289.0205,5178.0
2024-05-09 12:20:00,295.02,295.28,294.96,295.27,11648.0,289.0401,289.2948,288.9813,289.285,11648.0
2024-05-09 12:30:00,295.22,295.34,294.98,295.19,10005.0,289.2361,289.3536,289.0009,289.2067,10005.0
2024-05-09 12:40:00,295.25,295.34,295.13,295.3,8363.0,289.2655,289.3536,289.1479,289.3144,8363.0
2024-05-09 12:50:00,295.3,295.35,294.9,294.9,7927.0,289.3144,289.3634,288.9225,288.9225,7927.0
2024-05-09 13:00:00,295.0,295.25,294.92,295.2,21327.0,289.0205,289.2655,288.9421,289.2165,21327.0
2024-05-09 13:10:00,295.2,295.45,295.11,295.12,8966.0,289.2165,289.4614,289.1283,289.1381,8966.0
2024-05-09 13:20:00,294.93,295.13,294.9,295.13,1993.0,288.9519,289.1479,288.9225,289.1479,1993.0
2024-05-09 13:30:00,295.16,295.27,295.05,295.05,3270.0,289.1773,289.285,289.0695,289.0695,3270.0
2024-05-09 13:40:00,295.06,295.06,294.7,294.71,2263.0,289.0793,289.0793,288.7266,288.7364,2263.0
2024-05-09 13:50:00,294.79,294.79,294.57,294.62,3905.0,288.8148,288.8148,288.5992,288.6482,3905.0
2024-05-09 14:00:00,294.59,294.62,294.33,294.45,2639.0,288.6188,288.6482,288.3641,288.4817,2639.0
2024-05-09 14:10:00,294.47,294.53,294.22,294.38,3703.0,288.5013,288.56,288.2563,288.4131,3703.0
2024-05-09 14:20:00,294.3,294.3,294.17,294.18,1329.0,288.3347,288.3347,288.2073,288.2171,1329.0
2024-05-09 14:30:00,294.13,294.63,294.13,294.56,5771.0,288.1682,288.658,288.1682,288.5894,5771.0
2024-05-09 14:40:00,294.63,294.84,294.56,294.78,5493.0,288.658,288.8638,288.5894,288.805,5493.0
2024-05-09 14:50:00,294.85,295.04,294.76,294.76,7650.0,288.8736,289.0597,288.7854,288.7854,7650.0
2024-05-09 15:00:00,294.8,294.85,294.62,294.75,3658.0,288.8246,288.8736,288.6482,288.7756,3658.0
2024-05-09 15:10:00,294.81,294.94,294.74,294.8,4983.0,288.8344,288.9617,288.7658,288.8246,4983.0
2024-05-09 15:20:00,294.87,295.23,294.82,295.07,4819.0,288.8932,289.2459,288.8442,289.0891,4819.0
2024-05-09 15:30:00,295.05,295.16,294.81,295.11,7189.0,289.0695,289.1773,288.8344,289.1283,7189.0
2024-05-09 15:40:00,295.16,295.41,295.0,295.15,13051.0,289.1773,289.4222,289.0205,289.1675,13051.0
2024-05-09 15:50:00,295.26,296.27,295.24,296.02,56099.0,289.2752,290.2648,289.2557,290.0198,56099.0
2024-05-10 09:30:00,296.58,296.91,296.02,296.65,24505.0,290.5685,290.8918,290.0198,290.6371,24505.0
2024-05-10 09:40:00,296.43,297.79,296.41,297.29,18473.0,290.4215,291.754,290.4019,291.2641,18473.0
2024-05-10 09:50:00,297.48,297.58,297.29,297.55,9288.0,291.4503,291.5482,291.2641,291.5188,9288.0
2024-05-10 10:00:00,297.54,297.54,296.81,297.5,17619.0,291.509,291.509,290.7938,291.4698,17619.0
2024-05-10 10:10:00,297.56,297.62,297.07,297.28,16244.0,291.5286,291.5874,291.0486,291.2543,16244.0
2024-05-10 10:20:00,297.27,297.47,296.7,296.75,8745.0,291.2445,291.4405,290.6861,290.735,8745.0
2024-05-10 10:30:00,296.86,297.11,296.74,296.98,9704.0,290.8428,291.0878,290.7253,290.9604,9704.0
2024-05-10 10:40:00,297.08,297.21,296.53,296.56,8404.0,291.0584,291.1857,290.5195,290.5489,8404.0
2024-05-10 10:50:00,296.59,296.6,296.3,296.35,12444.0,290.5783,290.5881,290.2942,290.3432,12444.0
2024-05-10 11:00:00,296.4,296.86,296.3,296.77,9777.0,290.3921,290.8428,290.2942,290.7546,9777.0
2024-05-10 11:10:00,296.87,296.92,296.6,296.71,11846.0,290.8526,290.9016,290.5881,290.6959,11846.0
2024-05-10 11:20:00,296.68,297.08,296.52,297.05,12281.0,290.6665,291.0584,290.5097,291.029,12281.0
2024-05-10 11:30:00,297.02,297.02,296.47,296.76,8225.0,290.9996,290.9996,290.4607,290.7448,8225.0
2024-05-10 11:40:00,296.81,296.81,296.38,296.45,6020.0,290.7938,290.7938,290.3725,290.4411,6020.0
2024-05-10 11:50:00,296.47,296.53,296.32,296.45,8095.0,290.4607,290.5195,290.3138,290.4411,8095.0
2024-05-10 12:00:00,296.5,297.06,296.49,296.73,20605.0,290.4901,291.0388,290.4803,290.7155,20605.0
2024-05-10 12:10:00,296.66,296.74,296.51,296.52,13196.0,290.6469,290.7253,290.4999,290.5097,13196.0
2024-05-10 12:20:00,296.51,296.88,296.43,296.78,5636.0,290.4999,290.8624,290.4215,290.7644,5636.0
2024-05-10 12:30:00,296.93,296.94,296.6,296.64,5800.0,290.9114,290.9212,290.5881,290.6273,5800.0
2024-05-10 12:40:00,296.51,296.82,296.51,296.68,6950.0,290.4999,290.8036,290.4999,290.6665,6950.0
2024-05-10 12:50:00,296.72,296.8,296.56,296.62,2620.0,290.7057,290.784,290.5489,290.6077,2620.0
2024-05-10 13:00:00,296.7,296.78,296.59,296.63,1375.0,290.6861,290.7644,290.5783,290.6175,1375.0
2024-05-10 13:10:00,296.58,296.58,296.0,296.24,7707.0,290.5685,290.5685,290.0003,290.2354,7707.0
2024-05-10 13:20:00,296.25,296.28,296.15,296.28,3432.0,290.2452,290.2746,290.1472,290.2746,3432.0
2024-05-10 13:30:00,296.24,296.46,296.15,296.46,8918.0,290.2354,290.4509,290.1472,290.4509,8918.0
2024-05-10 13:40:00,296.4,296.74,296.35,296.74,8372.0,290.3921,290.7253,290.3432,290.7253,8372.0
2024-05-10 13:50:00,296.76,296.77,296.41,296.6,7663.0,290.7448,290.7546,290.4019,290.5881,7663.0
2024-05-10 14:00:00,296.6,296.66,296.39,296.54,12851.0,290.5881,290.6469,290.3823,290.5293,12851.0
2024-05-10 14:10:00,296.64,296.84,296.59,296.83,5866.0,290.6273,290.8232,290.5783,290.8134,5866.0
2024-05-10 14:20:00,296.76,296.87,296.68,296.87,5542.0,290.7448,290.8526,290.6665,290.8526,5542.0
2024-05-10 14:30:00,296.87,296.99,296.77,296.79,3889.0,290.8526,290.9702,290.7546,290.7742,3889.0
2024-05-10 14:40:00,296.85,297.35,296.84,297.35,8462.0,290.833,291.3229,290.8232,291.3229,8462.0
2024-05-10 14:50:00,297.26,297.57,297.17,297.26,7846.0,291.2347,291.5384,291.1465,291.2347,7846.0
2024-05-10 15:00:00,297.2,297.3,297.09,297.23,4599.0,291.1759,291.2739,291.0682,291.2053,4599.0
2024-05-10 15:10:00,297.25,297.37,297.18,297.37,5014.0,291.2249,291.3425,291.1563,291.3425,5014.0
2024-05-10 15:20:00,297.36,297.45,297.17,297.44,11920.0,291.3327,291.4209,291.1465,291.4111,11920.0
2024-05-10 15:30:00,297.45,297.88,297.4,297.81,23962.0,291.4209,291.8421,291.3719,291.7736,23962.0
2024-05-10 15:40:00,297.75,297.8,297.35,297.37,25537.0,291.7148,291.7638,291.3229,291.3425,25537.0
2024-05-10 15:50:00,297.39,297.8,296.29,296.44,99453.0,291.3621,291.7638,290.2844,290.4313,99453.0
2024-05-13 09:30:00,296.37,296.88,296.0,296.42,19983.0,290.3628,290.8624,290.0003,290.4117,19983.0
2024-05-13 09:40:00,296.67,297.33,296.58,296.7,4325.0,290.6567,291.3033,290.5685,290.6861,4325.0
2024-05-13 09:50:00,296.21,296.52,295.88,295.88,6036.0,290.206,290.5097,289.8827,289.8827,6036.0
2024-05-13 10:00:00,295.83,296.71,295.7,296.5,18704.0,289.8337,290.6959,289.7063,290.4901,18704.0
2024-05-13 10:10:00,296.5,296.76,296.46,296.57,12198.0,290.4901,290.7448,290.4509,290.5587,12198.0
2024-05-13 10:20:00,296.58,297.04,296.51,296.97,12374.0,290.5685,291.0192,290.4999,290.9506,12374.0
2024-05-13 10:30:00,296.92,296.98,295.84,296.22,10814.0,290.9016,290.9604,289.8435,290.2158,10814.0
2024-05-13 10:40:00,295.94,296.04,295.43,295.43,3142.0,289.9415,290.0394,289.4418,289.4418,3142.0
2024-05-13 10:50:00,295.21,295.56,295.19,295.21,15713.0,289.2263,289.5692,289.2067,289.2263,15713.0
2024-05-13 11:00:00,295.32,295.87,295.26,295.81,19282.0,289.334,289.8729,289.2752,289.8141,19282.0
2024-05-13 11:10:00,295.71,296.09,295.53,295.87,17750.0,289.7161,290.0884,289.5398,289.8729,17750.0
2024-05-13 11:20:00,295.9,295.9,295.4,295.4,5755.0,289.9023,289.9023,289.4124,289.4124,5755.0
2024-05-13 11:30:00,295.47,295.47,295.17,295.25,10469.0,289.481,289.481,289.1871,289.2655,10469.0
2024-05-13 11:40:00,295.31,295.46,295.03,295.03,16200.0,289.3242,289.4712,289.0499,289.0499,16200.0
2024-05-13 11:50:00,295.03,295.27,295.03,295.11,23316.0,289.0499,289.285,289.0499,289.1283,23316.0
2024-05-13 12:00:00,295.05,295.26,294.78,294.84,10028.0,289.0695,289.2752,288.805,288.8638,10028.0
2024-05-13 12:10:00,294.78,295.11,294.58,294.58,38451.0,288.805,289.1283,288.609,288.609,38451.0
2024-05-13 12:20:00,294.8,294.83,294.57,294.78,10239.0,288.8246,288.854,288.5992,288.805,10239.0
2024-05-13 12:30:00,294.77,294.88,294.64,294.75,6725.0,288.7952,288.903,288.6678,288.7756,6725.0
2024-05-13 12:40:00,294.74,294.86,294.5,294.86,10735.0,288.7658,288.8834,288.5307,288.8834,10735.0
2024-05-13 12:50:00,294.88,294.9,294.14,294.28,20723.0,288.903,288.9225,288.178,288.3151,20723.0
2024-05-13 13:00:00,294.25,294.41,293.4,293.47,10589.0,288.2857,288.4425,287.453,287.5215,10589.0
2024-05-13 13:10:00,293.5,293.51,293.11,293.33,21248.0,287.5509,287.5607,287.1688,287.3844,21248.0
2024-05-13 13:20:00,293.23,293.4,292.61,293.1,56718.0,287.2864,287.453,286.679,287.159,56718.0
2024-05-13 13:30:00,293.11,294.19,293.04,294.19,42980.0,287.1688,288.2269,287.1002,288.2269,42980.0
2024-05-13 13:40:00,294.18,294.78,294.17,294.78,6014.0,288.2171,288.805,288.2073,288.805,6014.0
2024-05-13 13:50:00,294.56,294.56,294.05,294.22,7819.0,288.5894,288.5894,288.0898,288.2563,7819.0
2024-05-13 14:00:00,294.16,294.24,294.06,294.23,4038.0,288.1975,288.2759,288.0996,288.2661,4038.0
2024-05-13 14:10:00,294.23,294.3,293.9,294.15,13435.0,288.2661,288.3347,287.9428,288.1877,13435.0
2024-05-13 14:20:00,294.2,294.2,293.6,293.96,18458.0,288.2367,288.2367,287.6489,288.0016,18458.0
2024-05-13 14:30:00,294.01,294.02,293.7,293.81,4428.0,288.0506,288.0604,287.7469,287.8546,4428.0
2024-05-13 14:40:00,293.84,294.09,293.67,293.71,43152.0,287.884,288.129,287.7175,287.7567,43152.0
2024-05-13 14:50:00,293.7,293.84,293.4,293.57,9691.0,287.7469,287.884,287.453,287.6195,9691.0
2024-05-13 15:00:00,293.57,293.77,293.41,293.42,17677.0,287.6195,287.8155,287.4627,287.4725,17677.0
2024-05-13 15:10:00,293.44,293.44,292.95,293.34,13956.0,287.4921,287.4921,287.0121,287.3942,13956.0
2024-05-13 15:20:00,293.32,293.32,292.64,292.85,15430.0,287.3746,287.3746,286.7084,286.9141,15430.0
2024-05-13 15:30:00,292.81,293.62,292.81,293.59,64765.0,286.8749,287.6685,286.8749,287.6391,64765.0
2024-05-13 15:40:00,293.6,293.69,293.26,293.48,40523.0,287.6489,287.7371,287.3158,287.5313,40523.0
2024-05-13 15:50:00,293.42,293.57,292.82,293.52,114796.0,287.4725,287.6195,286.8847,287.5705,114796.0
2024-05-14 09:30:00,293.44,293.55,292.96,293.48,13482.0,287.4921,287.5999,287.0219,287.5313,13482.0
2024-05-14 09:40:00,292.87,293.59,292.87,293.34,3088.0,286.9337,287.6391,286.9337,287.3942,3088.0
2024-05-14 09:50:00,293.57,293.58,292.98,293.3,3651.0,287.6195,287.6293,287.0415,287.355,3651.0
2024-05-14 10:00:00,293.5,294.36,293.5,294.2,4717.0,287.5509,288.3935,287.5509,288.2367,4717.0
2024-05-14 10:10:00,294.29,294.39,293.95,294.08,6092.0,288.3249,288.4229,287.9918,288.1192,6092.0
2024-05-14 10:20:00,294.07,294.08,293.56,293.68,4704.0,288.1094,288.1192,287.6097,287.7273,4704.0
2024-05-14 10:30:00,293.54,293.58,292.92,293.16,2425.0,287.5901,287.6293,286.9827,287.2178,2425.0
2024-05-14 10:40:00,293.17,293.46,292.99,293.41,3731.0,287.2276,287.5117,287.0513,287.4627,3731.0
2024-05-14 10:50:00,293.38,293.48,293.29,293.35,1925.0,287.4334,287.5313,287.3452,287.404,1925.0
2024-05-14 11:00:00,293.29,293.32,293.08,293.08,1108.0,287.3452,287.3746,287.1394,287.1394,1108.0
2024-05-14 11:10:00,292.91,292.97,292.47,292.67,1038.0,286.9729,287.0317,286.5418,286.7377,1038.0
2024-05-14 11:20:00,292.67,292.9,292.67,292.74,2574.0,286.7377,286.9631,286.7377,286.8063,2574.0
2024-05-14 11:30:00,292.7,292.93,292.55,292.93,2443.0,286.7671,286.9925,286.6202,286.9925,2443.0
2024-05-14 11:40:00,293.05,293.13,293.01,293.09,1018.0,287.11,287.1884,287.0709,287.1492,1018.0
2024-05-14 11:50:00,293.23,293.24,292.98,293.09,1932.0,287.2864,287.2962,287.0415,287.1492,1932.0
2024-05-14 12:00:00,293.11,293.14,292.93,293.01,2165.0,287.1688,287.1982,286.9925,287.0709,2165.0
2024-05-14 12:10:00,293.01,293.25,293.01,293.25,1429.0,287.0709,287.306,287.0709,287.306,1429.0
2024-05-14 12:20:00,293.17,293.46,293.17,293.38,2901.0,287.2276,287.5117,287.2276,287.4334,2901.0
2024-05-14 12:30:00,293.26,293.27,293.08,293.1,1181.0,287.3158,287.3256,287.1394,287.159,1181.0
2024-05-14 12:40:00,293.18,293.23,293.07,293.15,1200.0,287.2374,287.2864,287.1296,287.208,1200.0
2024-05-14 12:50:00,293.18,293.18,292.8,293.0,3496.0,287.2374,287.2374,286.8651,287.0611,3496.0
2024-05-14 13:00:00,292.93,292.99,292.84,292.9,1136.0,286.9925,287.0513,286.9043,286.9631,1136.0
2024-05-14 13:10:00,292.93,293.05,292.92,292.98,1877.0,286.9925,287.11,286.9827,287.0415,1877.0
2024-05-14 13:20:00,292.95,292.97,292.78,292.79,1553.0,287.0121,287.0317,286.8455,286.8553,1553.0
2024-05-14 13:30:00,292.8,293.1,292.62,293.1,3564.0,286.8651,287.159,286.6888,287.159,3564.0
2024-05-14 13:40:00,292.99,293.12,292.97,292.97,976.0,287.0513,287.1786,287.0317,287.0317,976.0
2024-05-14 13:50:00,293.04,293.09,292.98,292.98,1742.0,287.1002,287.1492,287.0415,287.0415,1742.0
2024-05-14 14:00:00,292.95,293.15,292.91,293.01,3570.0,287.0121,287.208,286.9729,287.0709,3570.0
2024-05-14 14:10:00,293.16,293.19,292.93,292.93,2006.0,287.2178,287.2472,286.9925,286.9925,2006.0
2024-05-14 14:20:00,293.07,293.12,292.94,293.05,3128.0,287.1296,287.1786,287.0023,287.11,3128.0
2024-05-14 14:30:00,292.96,293.64,292.96,293.63,15530.0,287.0219,287.6881,287.0219,287.6783,15530.0
2024-05-14 14:40:00,293.65,293.94,293.65,293.77,3107.0,287.6979,287.982,287.6979,287.8155,3107.0
2024-05-14 14:50:00,293.75,293.85,293.63,293.8,2009.0,287.7959,287.8938,287.6783,287.8448,2009.0
2024-05-14 15:00:00,293.82,293.85,293.67,293.7,2735.0,287.8644,287.8938,287.7175,287.7469,2735.0
2024-05-14 15:10:00,293.74,294.12,293.68,294.12,3838.0,287.7861,288.1584,287.7273,288.1584,3838.0
2024-05-14 15:20:00,294.07,294.29,294.07,294.18,6144.0,288.1094,288.3249,288.1094,288.2171,6144.0
2024-05-14 15:30:00,294.14,294.23,293.94,294.03,6054.0,288.178,288.2661,287.982,288.0702,6054.0
2024-05-14 15:40:00,293.99,294.21,293.99,294.05,6177.0,288.031,288.2465,288.031,288.0898,6177.0
2024-05-14 15:50:00,294.09,294.56,294.05,294.2,47860.0,288.129,288.5894,288.0898,288.2367,47860.0
2024-05-15 09:30:00,293.8,294.3,293.79,294.12,30686.0,287.8448,288.3347,287.835,288.1584,30686.0
2024-05-15 09:40:00,294.29,294.67,294.13,294.56,2777.0,288.3249,288.6972,288.1682,288.5894,2777.0
2024-05-15 09:50:00,294.83,294.84,294.22,294.23,10644.0,288.854,288.8638,288.2563,288.2661,10644.0
2024-05-15 10:00:00,294.63,294.85,294.1,294.69,6271.0,288.658,288.8736,288.1388,288.7168,6271.0
2024-05-15 10:10:00,294.69,294.91,294.06,294.25,5906.0,288.7168,288.9323,288.0996,288.2857,5906.0
2024-05-15 10:20:00,294.18,294.36,294.06,294.06,3964.0,288.2171,288.3935,288.0996,288.0996,3964.0
2024-05-15 10:30:00,294.06,294.06,293.68,293.69,13454.0,288.0996,288.0996,287.7273,287.7371,13454.0
2024-05-15 10:40:00,293.86,294.67,293.79,294.63,4477.0,287.9036,288.6972,287.835,288.658,4477.0
2024-05-15 10:50:00,294.76,294.83,294.17,294.7,3246.0,288.7854,288.854,288.2073,288.7266,3246.0
2024-05-15 11:00:00,294.54,294.85,294.32,294.79,2020.0,288.5698,288.8736,288.3543,288.8148,2020.0
2024-05-15 11:10:00,294.76,295.0,294.76,294.9,2223.0,288.7854,289.0205,288.7854,288.9225,2223.0
2024-05-15 11:20:00,294.86,295.25,294.78,295.07,11789.0,288.8834,289.2655,288.805,289.0891,11789.0
2024-05-15 11:30:00,294.98,295.11,294.71,294.71,5833.0,289.0009,289.1283,288.7364,288.7364,5833.0
2024-05-15 11:40:00,294.67,294.89,294.62,294.89,2958.0,288.6972,288.9127,288.6482,288.9127,2958.0
2024-05-15 11:50:00,294.69,294.75,294.48,294.71,2135.0,288.7168,288.7756,288.5111,288.7364,2135.0
2024-05-15 12:00:00,294.79,294.79,294.42,294.48,1299.0,288.8148,288.8148,288.4523,288.5111,1299.0
2024-05-15 12:10:00,294.48,294.59,294.32,294.32,1445.0,288.5111,288.6188,288.3543,288.3543,1445.0
2024-05-15 12:20:00,294.32,294.48,294.32,294.45,1799.0,288.3543,288.5111,288.3543,288.4817,1799.0
2024-05-15 12:30:00,294.43,294.61,294.42,294.42,3178.0,288.4621,288.6384,288.4523,288.4523,3178.0
2024-05-15 12:40:00,294.43,294.43,294.28,294.41,1688.0,288.4621,288.4621,288.3151,288.4425,1688.0
2024-05-15 12:50:00,294.39,294.63,294.35,294.35,1869.0,288.4229,288.658,288.3837,288.3837,1869.0
2024-05-15 13:00:00,294.44,294.49,294.39,294.49,830.0,288.4719,288.5209,288.4229,288.5209,830.0
2024-05-15 13:10:00,294.6,294.67,294.54,294.65,1516.0,288.6286,288.6972,288.5698,288.6776,1516.0
2024-05-15 13:20:00,294.65,294.65,294.29,294.29,2586.0,288.6776,288.6776,288.3249,288.3249,2586.0
2024-05-15 13:30:00,294.29,294.45,294.27,294.39,2093.0,288.3249,288.4817,288.3053,288.4229,2093.0
2024-05-15 13:40:00,294.4,294.47,293.91,294.01,2217.0,288.4327,288.5013,287.9526,288.0506,2217.0
2024-05-15 13:50:00,294.05,294.29,294.05,294.25,5384.0,288.0898,288.3249,288.0898,288.2857,5384.0
2024-05-15 14:00:00,294.15,294.23,294.09,294.21,5719.0,288.1877,288.2661,288.129,288.2465,5719.0
2024-05-15 14:10:00,294.2,294.47,293.94,294.3,12352.0,288.2367,288.5013,287.982,288.3347,12352.0
2024-05-15 14:20:00,294.31,294.36,294.07,294.24,14079.0,288.3445,288.3935,288.1094,288.2759,14079.0
2024-05-15 14:30:00,294.21,294.32,294.07,294.28,1915.0,288.2465,288.3543,288.1094,288.3151,1915.0
2024-05-15 14:40:00,294.31,294.31,294.0,294.02,1777.0,288.3445,288.3445,288.0408,288.0604,1777.0
2024-05-15 14:50:00,293.99,294.35,293.99,294.28,5197.0,288.031,288.3837,288.031,288.3151,5197.0
2024-05-15 15:00:00,294.22,294.73,294.22,294.73,5166.0,288.2563,288.756,288.2563,288.756,5166.0
2024-05-15 15:10:00,294.71,294.83,294.66,294.7,3026.0,288.7364,288.854,288.6874,288.7266,3026.0
2024-05-15 15:20:00,294.74,294.81,294.62,294.62,4885.0,288.7658,288.8344,288.6482,288.6482,4885.0
2024-05-15 15:30:00,294.59,294.71,294.37,294.57,9733.0,288.6188,288.7364,288.4033,288.5992,9733.0
2024-05-15 15:40:00,294.58,295.05,294.58,294.8,11385.0,288.609,289.0695,288.609,288.8246,11385.0
2024-05-15 15:50:00,294.74,295.07,294.32,294.66,63995.0,288.7658,289.0891,288.3543,288.6874,63995.0
2024-05-16 09:30:00,294.97,295.38,294.62,295.3,11961.0,288.9911,289.3928,288.6482,289.3144,11961.0
2024-05-16 09:40:00,295.33,295.47,294.91,295.11,2381.0,289.3438,289.481,288.9323,289.1283,2381.0
2024-05-16 09:50:00,295.02,295.6,295.01,295.49,3497.0,289.0401,289.6084,289.0303,289.5006,3497.0
2024-05-16 10:00:00,295.42,295.79,295.22,295.79,3344.0,289.432,289.7945,289.2361,289.7945,3344.0
2024-05-16 10:10:00,295.71,296.6,295.7,296.6,3421.0,289.7161,290.5881,289.7063,290.5881,3421.0
2024-05-16 10:20:00,296.4,296.71,296.36,296.58,5327.0,290.3921,290.6959,290.353,290.5685,5327.0
2024-05-16 10:30:00,296.61,296.76,296.43,296.74,2904.0,290.5979,290.7448,290.4215,290.7253,2904.0
2024-05-16 10:40:00,296.75,296.9,296.42,296.9,3231.0,290.735,290.882,290.4117,290.882,3231.0
2024-05-16 10:50:00,296.81,297.24,296.73,296.97,10614.0,290.7938,291.2151,290.7155,290.9506,10614.0
2024-05-16 11:00:00,296.96,296.96,296.18,296.54,7395.0,290.9408,290.9408,290.1766,290.5293,7395.0
2024-05-16 11:10:00,296.68,296.8,296.19,296.42,3764.0,290.6665,290.784,290.1864,290.4117,3764.0
2024-05-16 11:20:00,296.52,296.78,296.26,296.46,3451.0,290.5097,290.7644,290.255,290.4509,3451.0
2024-05-16 11:30:00,296.27,296.35,296.16,296.35,3264.0,290.2648,290.3432,290.157,290.3432,3264.0
2024-05-16 11:40:00,296.48,296.52,296.21,296.4,2882.0,290.4705,290.5097,290.206,290.3921,2882.0
2024-05-16 11:50:00,296.16,296.41,296.16,296.3,2961.0,290.157,290.4019,290.157,290.2942,2961.0
2024-05-16 12:00:00,296.23,296.46,296.19,296.46,3830.0,290.2256,290.4509,290.1864,290.4509,3830.0
2024-05-16 12:10:00,296.35,296.46,296.28,296.39,1888.0,290.3432,290.4509,290.2746,290.3823,1888.0
2024-05-16 12:20:00,296.39,296.55,296.34,296.43,2529.0,290.3823,290.5391,290.3334,290.4215,2529.0
2024-05-16 12:30:00,296.45,296.6,296.45,296.54,900.0,290.4411,290.5881,290.4411,290.5293,900.0
2024-05-16 12:40:00,296.51,296.69,296.5,296.69,2057.0,290.4999,290.6763,290.4901,290.6763,2057.0
2024-05-16 12:50:00,296.7,296.75,296.67,296.67,1296.0,290.6861,290.735,290.6567,290.6567,1296.0
2024-05-16 13:00:00,296.61,296.9,296.48,296.9,3380.0,290.5979,290.882,290.4705,290.882,3380.0
2024-05-16 13:10:00,296.91,297.0,296.87,296.95,2393.0,290.8918,290.98,290.8526,290.931,2393.0
2024-05-16 13:20:00,296.97,297.0,296.67,296.67,3909.0,290.9506,290.98,290.6567,290.6567,3909.0
2024-05-16 13:30:00,296.79,296.83,296.44,296.44,2023.0,290.7742,290.8134,290.4313,290.4313,2023.0
2024-05-16 13:40:00,296.51,296.67,296.5,296.6,1977.0,290.4999,290.6567,290.4901,290.5881,1977.0
2024-05-16 13:50:00,296.6,296.6,296.46,296.59,1794.0,290.5881,290.5881,290.4509,290.5783,1794.0
2024-05-16 14:00:00,296.44,296.56,296.37,296.37,1767.0,290.4313,290.5489,290.3628,290.3628,1767.0
2024-05-16 14:10:00,296.44,296.44,296.03,296.07,2913.0,290.4313,290.4313,290.0296,290.0688,2913.0
2024-05-16 14:20:00,296.14,296.5,296.13,296.43,14143.0,290.1374,290.4901,290.1276,290.4215,14143.0
2024-05-16 14:30:00,296.5,296.74,296.5,296.71,2422.0,290.4901,290.7253,290.4901,290.6959,2422.0
2024-05-16 14:40:00,296.73,296.99,296.69,296.69,3324.0,290.7155,290.9702,290.6763,290.6763,3324.0
2024-05-16 14:50:00,296.8,296.86,296.67,296.84,2845.0,290.784,290.8428,290.6567,290.8232,2845.0
2024-05-16 15:00:00,296.84,296.84,296.52,296.59,2597.0,290.8232,290.8232,290.5097,290.5783,2597.0
2024-05-16 15:10:00,296.57,296.58,296.21,296.36,3771.0,290.5587,290.5685,290.206,290.353,3771.0
2024-05-16 15:20:00,296.35,296.43,296.23,296.23,1670.0,290.3432,290.4215,290.2256,290.2256,1670.0
2024-05-16 15:30:00,296.26,296.35,296.02,296.06,7428.0,290.255,290.3432,290.0198,290.059,7428.0
2024-05-16 15:40:00,296.16,296.26,295.96,296.26,10669.0,290.157,290.255,289.9611,290.255,10669.0
2024-05-16 15:50:00,296.22,296.93,295.74,295.79,61928.0,290.2158,290.9114,289.7455,289.7945,61928.0
2024-05-17 09:30:00,296.59,296.59,295.51,296.03,36271.0,290.5783,290.5783,289.5202,290.0296,36271.0
2024-05-17 09:40:00,295.72,296.26,295.72,296.22,4428.0,289.7259,290.255,289.7259,290.2158,4428.0
2024-05-17 09:50:00,296.07,297.2,295.99,296.89,4144.0,290.0688,291.1759,289.9905,290.8722,4144.0
2024-05-17 10:00:00,296.81,296.82,296.0,296.0,1532.0,290.7938,290.8036,290.0003,290.0003,1532.0
2024-05-17 10:10:00,295.74,295.75,295.46,295.75,849.0,289.7455,289.7553,289.4712,289.7553,849.0
2024-05-17 10:20:00,295.77,296.37,295.77,296.36,2930.0,289.7749,290.3628,289.7749,290.353,2930.0
2024-05-17 10:30:00,296.31,296.35,296.01,296.16,5779.0,290.304,290.3432,290.01,290.157,5779.0
2024-05-17 10:40:00,296.26,296.37,296.26,296.3,1181.0,290.255,290.3628,290.255,290.2942,1181.0
2024-05-17 10:50:00,296.22,296.5,296.05,296.4,5171.0,290.2158,290.4901,290.0492,290.3921,5171.0
2024-05-17 11:00:00,296.4,296.55,296.08,296.33,3954.0,290.3921,290.5391,290.0786,290.3236,3954.0
2024-05-17 11:10:00,296.31,296.49,296.3,296.49,1513.0,290.304,290.4803,290.2942,290.4803,1513.0
2024-05-17 11:20:00,296.46,296.46,296.09,296.39,2894.0,290.4509,290.4509,290.0884,290.3823,2894.0
2024-05-17 11:30:00,296.33,296.7,296.33,296.54,5859.0,290.3236,290.6861,290.3236,290.5293,5859.0
2024-05-17 11:40:00,296.53,296.85,296.48,296.57,4418.0,290.5195,290.833,290.4705,290.5587,4418.0
2024-05-17 11:50:00,296.59,296.91,296.57,296.78,5743.0,290.5783,290.8918,290.5587,290.7644,5743.0
2024-05-17 12:00:00,296.95,297.05,296.89,297.05,6261.0,290.931,291.029,290.8722,291.029,6261.0
2024-05-17 12:10:00,297.03,297.03,296.74,296.78,3664.0,291.0094,291.0094,290.7253,290.7644,3664.0
2024-05-17 12:20:00,296.68,296.93,296.62,296.92,8639.0,290.6665,290.9114,290.6077,290.9016,8639.0
2024-05-17 12:30:00,296.8,296.93,296.79,296.81,2298.0,290.784,290.9114,290.7742,290.7938,2298.0
2024-05-17 12:40:00,296.75,297.0,296.63,296.66,9726.0,290.735,290.98,290.6175,290.6469,9726.0
2024-05-17 12:50:00,296.74,297.17,296.57,297.17,10040.0,290.7253,291.1465,290.5587,291.1465,10040.0
2024-05-17 13:00:00,297.17,297.49,297.17,297.49,3337.0,291.1465,291.46,291.1465,291.46,3337.0
2024-05-17 13:10:00,297.38,297.43,297.11,297.26,3021.0,291.3523,291.4013,291.0878,291.2347,3021.0
2024-05-17 13:20:00,297.32,297.58,297.24,297.56,7383.0,291.2935,291.5482,291.2151,291.5286,7383.0
2024-05-17 13:30:00,297.61,297.68,297.49,297.68,3207.0,291.5776,291.6462,291.46,291.6462,3207.0
2024-05-17 13:40:00,297.65,297.71,297.28,297.41,5885.0,291.6168,291.6756,291.2543,291.3817,5885.0
2024-05-17 13:50:00,297.49,297.73,297.49,297.73,2205.0,291.46,291.6952,291.46,291.6952,2205.0
2024-05-17 14:00:00,297.7,298.0,297.6,297.98,6755.0,291.6658,291.9597,291.5678,291.9401,6755.0
2024-05-17 14:10:00,298.0,298.05,297.76,298.0,14302.0,291.9597,292.0087,291.7246,291.9597,14302.0
2024-05-17 14:20:00,297.99,298.29,297.84,298.07,9546.0,291.9499,292.2438,291.803,292.0283,9546.0
2024-05-17 14:30:00,298.17,298.26,297.82,298.11,17988.0,292.1263,292.2144,291.7834,292.0675,17988.0
2024-05-17 14:40:00,298.1,298.14,297.89,298.01,5451.0,292.0577,292.0969,291.8519,291.9695,5451.0
2024-05-17 14:50:00,298.04,298.19,297.84,298.16,5273.0,291.9989,292.1459,291.803,292.1165,5273.0
2024-05-17 15:00:00,298.14,298.34,298.09,298.28,2815.0,292.0969,292.2928,292.0479,292.234,2815.0
2024-05-17 15:10:00,298.21,298.45,298.03,298.45,5220.0,292.1655,292.4006,291.9891,292.4006,5220.0
2024-05-17 15:20:00,298.41,298.67,298.31,298.67,6064.0,292.3614,292.6161,292.2634,292.6161,6064.0
2024-05-17 15:30:00,298.67,298.75,298.25,298.66,10945.0,292.6161,292.6945,292.2046,292.6063,10945.0
2024-05-17 15:40:00,298.59,298.59,298.28,298.35,8358.0,292.5378,292.5378,292.234,292.3026,8358.0
2024-05-17 15:50:00,298.29,299.14,298.29,299.02,93658.0,292.2438,293.0766,292.2438,292.959,93658.0
2024-05-20 09:30:00,298.5,299.58,298.5,299.28,25361.0,292.4496,293.5077,292.4496,293.2138,25361.0
2024-05-20 09:40:00,299.25,299.41,299.0,299.06,5204.0,293.1844,293.3411,292.9394,292.9982,5204.0
2024-05-20 09:50:00,299.25,299.25,298.25,298.32,6850.0,293.1844,293.1844,292.2046,292.2732,6850.0
2024-05-20 10:00:00,298.5,298.51,298.01,298.4,8572.0,292.4496,292.4594,291.9695,292.3516,8572.0
2024-05-20 10:10:00,298.47,299.29,298.4,299.1,6993.0,292.4202,293.2236,292.3516,293.0374,6993.0
2024-05-20 10:20:00,299.11,299.68,299.08,299.61,5073.0,293.0472,293.6057,293.0178,293.5371,5073.0
2024-05-20 10:30:00,299.63,299.67,299.3,299.33,2540.0,293.5567,293.5959,293.2334,293.2628,2540.0
2024-05-20 10:40:00,299.43,300.61,299.43,300.42,27077.0,293.3607,294.5168,293.3607,294.3307,27077.0
2024-05-20 10:50:00,300.42,300.66,300.29,300.62,4893.0,294.3307,294.5658,294.2033,294.5266,4893.0
2024-05-20 11:00:00,300.55,300.58,300.0,300.19,9522.0,294.458,294.4874,293.9192,294.1053,9522.0
2024-05-20 11:10:00,300.2,300.53,300.19,300.36,5770.0,294.1151,294.4384,294.1053,294.2719,5770.0
2024-05-20 11:20:00,300.3,300.51,300.23,300.23,2190.0,294.2131,294.4188,294.1445,294.1445,2190.0
2024-05-20 11:30:00,300.36,300.47,300.14,300.47,4157.0,294.2719,294.3796,294.0563,294.3796,4157.0
2024-05-20 11:40:00,300.49,300.56,300.39,300.52,11703.0,294.3992,294.4678,294.3013,294.4286,11703.0
2024-05-20 11:50:00,300.46,300.67,300.43,300.61,3073.0,294.3698,294.5756,294.3405,294.5168,3073.0
2024-05-20 12:00:00,300.59,300.95,300.35,300.95,5507.0,294.4972,294.8499,294.2621,294.8499,5507.0
2024-05-20 12:10:00,300.86,301.0,300.32,300.34,4560.0,294.7617,294.8989,294.2327,294.2523,4560.0
2024-05-20 12:20:00,300.36,300.73,300.36,300.73,3433.0,294.2719,294.6344,294.2719,294.6344,3433.0
2024-05-20 12:30:00,300.92,300.96,300.75,300.81,3430.0,294.8205,294.8597,294.654,294.7128,3430.0
2024-05-20 12:40:00,300.69,300.76,300.36,300.51,3378.0,294.5952,294.6638,294.2719,294.4188,3378.0
2024-05-20 12:50:00,300.46,300.68,300.37,300.68,3806.0,294.3698,294.5854,294.2817,294.5854,3806.0
2024-05-20 13:00:00,300.74,300.78,300.64,300.75,812.0,294.6442,294.6834,294.5462,294.654,812.0
2024-05-20 13:10:00,300.75,300.87,300.71,300.83,2200.0,294.654,294.7715,294.6148,294.7323,2200.0
2024-05-20 13:20:00,300.83,300.88,300.34,300.37,7466.0,294.7323,294.7813,294.2523,294.2817,7466.0
2024-05-20 13:30:00,300.33,300.75,300.22,300.75,7494.0,294.2425,294.654,294.1347,294.654,7494.0
2024-05-20 13:40:00,300.78,300.85,300.61,300.65,6974.0,294.6834,294.7519,294.5168,294.556,6974.0
2024-05-20 13:50:00,300.6,300.6,300.25,300.36,87180.0,294.507,294.507,294.1641,294.2719,87180.0
2024-05-20 14:00:00,300.31,300.42,299.82,299.82,4559.0,294.2229,294.3307,293.7428,293.7428,4559.0
2024-05-20 14:10:00,299.98,300.13,299.89,299.89,8602.0,293.8996,294.0465,293.8114,293.8114,8602.0
2024-05-20 14:20:00,299.9,300.18,299.89,300.18,3875.0,293.8212,294.0955,293.8114,294.0955,3875.0
2024-05-20 14:30:00,300.12,300.36,300.04,300.31,3595.0,294.0367,294.2719,293.9584,294.2229,3595.0
2024-05-20 14:40:00,300.37,300.5,300.32,300.5,4746.0,294.2817,294.409,294.2327,294.409,4746.0
2024-05-20 14:50:00,300.36,300.52,300.12,300.19,5212.0,294.2719,294.4286,294.0367,294.1053,5212.0
2024-05-20 15:00:00,300.22,300.4,300.04,300.4,63985.0,294.1347,294.3111,293.9584,294.3111,63985.0
2024-05-20 15:10:00,300.29,300.38,299.89,300.0,6251.0,294.2033,294.2915,293.8114,293.9192,6251.0
2024-05-20 15:20:00,299.88,300.0,299.64,299.64,3898.0,293.8016,293.9192,293.5665,293.5665,3898.0
2024-05-20 15:30:00,299.69,300.26,299.67,300.05,16764.0,293.6155,294.1739,293.5959,293.9682,16764.0
2024-05-20 15:40:00,300.06,300.23,300.05,300.16,6854.0,293.978,294.1445,293.9682,294.0759,6854.0
2024-05-20 15:50:00,300.25,300.41,299.84,300.32,87916.0,294.1641,294.3209,293.7624,294.2327,87916.0
2024-05-21 09:30:00,301.0,301.48,296.35,300.39,88988.0,294.8989,295.3692,290.3432,294.3013,88988.0
2024-05-21 09:40:00,300.41,300.44,300.01,300.33,3454.0,294.3209,294.3503,293.929,294.2425,3454.0
2024-05-21 09:50:00,300.53,300.53,299.58,299.58,3047.0,294.4384,294.4384,293.5077,293.5077,3047.0
2024-05-21 10:00:00,299.93,300.1,299.89,299.96,2717.0,293.8506,294.0171,293.8114,293.88,2717.0
2024-05-21 10:10:00,299.9,299.9,299.6,299.67,4740.0,293.8212,293.8212,293.5273,293.5959,4740.0
2024-05-21 10:20:00,299.66,299.72,299.29,299.54,7176.0,293.5861,293.6448,293.2236,293.4685,7176.0
2024-05-21 10:30:00,299.64,299.91,299.63,299.8,4404.0,293.5665,293.831,293.5567,293.7232,4404.0
2024-05-21 10:40:00,299.79,300.28,299.79,300.17,6201.0,293.7134,294.1935,293.7134,294.0857,6201.0
2024-05-21 10:50:00,300.17,300.29,299.99,300.07,3708.0,294.0857,294.2033,293.9094,293.9878,3708.0
2024-05-21 11:00:00,300.07,300.08,299.75,299.76,6563.0,293.9878,293.9976,293.6742,293.684,6563.0
2024-05-21 11:10:00,299.71,300.31,299.67,300.12,8731.0,293.6351,294.2229,293.5959,294.0367,8731.0
2024-05-21 11:20:00,300.16,300.54,300.11,300.51,3331.0,294.0759,294.4482,294.0269,294.4188,3331.0
2024-05-21 11:30:00,300.42,300.47,299.7,299.7,5063.0,294.3307,294.3796,293.6253,293.6253,5063.0
2024-05-21 11:40:00,299.8,300.1,299.8,299.96,1903.0,293.7232,294.0171,293.7232,293.88,1903.0
2024-05-21 11:50:00,300.04,300.06,299.58,299.64,5019.0,293.9584,293.978,293.5077,293.5665,5019.0
2024-05-21 12:00:00,299.67,299.67,299.36,299.46,3735.0,293.5959,293.5959,293.2921,293.3901,3735.0
2024-05-21 12:10:00,299.33,299.41,299.2,299.26,3758.0,293.2628,293.3411,293.1354,293.1942,3758.0
2024-05-21 12:20:00,299.33,299.4,299.17,299.2,4115.0,293.2628,293.3313,293.106,293.1354,4115.0
2024-05-21 12:30:00,299.2,299.53,299.2,299.5,6355.0,293.1354,293.4587,293.1354,293.4293,6355.0
2024-05-21 12:40:00,299.38,299.39,299.15,299.23,4057.0,293.3117,293.3215,293.0864,293.1648,4057.0
2024-05-21 12:50:00,299.28,299.28,298.96,299.0,11308.0,293.2138,293.2138,292.9003,292.9394,11308.0
2024-05-21 13:00:00,298.97,299.06,298.84,298.92,9734.0,292.9101,292.9982,292.7827,292.8611,9734.0
2024-05-21 13:10:00,298.8,298.99,298.77,298.83,10014.0,292.7435,292.9296,292.7141,292.7729,10014.0
2024-05-21 13:20:00,298.84,298.89,298.51,298.51,9089.0,292.7827,292.8317,292.4594,292.4594,9089.0
2024-05-21 13:30:00,298.61,298.61,298.42,298.5,5185.0,292.5573,292.5573,292.3712,292.4496,5185.0
2024-05-21 13:40:00,298.5,298.76,298.42,298.63,6725.0,292.4496,292.7043,292.3712,292.5769,6725.0
2024-05-21 13:50:00,298.6,298.8,298.47,298.67,9809.0,292.5476,292.7435,292.4202,292.6161,9809.0
2024-05-21 14:00:00,298.65,298.71,298.4,298.51,5892.0,292.5965,292.6553,292.3516,292.4594,5892.0
2024-05-21 14:10:00,298.46,298.7,298.32,298.58,4686.0,292.4104,292.6455,292.2732,292.528,4686.0
2024-05-21 14:20:00,298.62,298.77,298.62,298.7,3705.0,292.5671,292.7141,292.5671,292.6455,3705.0
2024-05-21 14:30:00,298.68,298.88,298.41,298.48,14428.0,292.6259,292.8219,292.3614,292.43,14428.0
2024-05-21 14:40:00,298.47,298.8,298.37,298.65,7751.0,292.4202,292.7435,292.3222,292.5965,7751.0
2024-05-21 14:50:00,298.62,298.75,298.45,298.5,14056.0,292.5671,292.6945,292.4006,292.4496,14056.0
2024-05-21 15:00:00,298.52,298.61,298.41,298.56,3252.0,292.4692,292.5573,292.3614,292.5084,3252.0
2024-05-21 15:10:00,298.6,298.73,298.32,298.56,12488.0,292.5476,292.6749,292.2732,292.5084,12488.0
2024-05-21 15:20:00,298.51,298.56,297.85,298.07,19303.0,292.4594,292.5084,291.8128,292.0283,19303.0
2024-05-21 15:30:00,298.07,298.34,298.04,298.26,12685.0,292.0283,292.2928,291.9989,292.2144,12685.0
2024-05-21 15:40:00,298.29,298.44,297.94,297.97,17770.0,292.2438,292.3908,291.9009,291.9303,17770.0
2024-05-21 15:50:00,297.93,298.04,296.58,297.12,171341.0,291.8911,291.9989,290.5685,291.0975,171341.0
2024-05-22 09:30:00,297.49,297.49,296.16,297.45,13021.0,291.46,291.46,290.157,291.4209,13021.0
2024-05-22 09:40:00,297.79,297.79,297.24,297.53,3307.0,291.754,291.754,291.2151,291.4992,3307.0
2024-05-22 09:50:00,297.71,298.18,297.66,298.17,5035.0,291.6756,292.1361,291.6266,292.1263,5035.0
2024-05-22 10:00:00,298.19,298.47,297.89,297.9,6630.0,292.1459,292.4202,291.8519,291.8617,6630.0
2024-05-22 10:10:00,297.88,298.06,297.52,297.69,5405.0,291.8421,292.0185,291.4894,291.656,5405.0
2024-05-22 10:20:00,297.69,297.84,297.59,297.84,3901.0,291.656,291.803,291.558,291.803,3901.0
2024-05-22 10:30:00,297.74,297.9,297.71,297.9,4111.0,291.705,291.8617,291.6756,291.8617,4111.0
2024-05-22 10:40:00,297.89,297.95,297.6,297.66,3589.0,291.8519,291.9107,291.5678,291.6266,3589.0
2024-05-22 10:50:00,297.66,298.33,297.65,298.33,12430.0,291.6266,292.283,291.6168,292.283,12430.0
2024-05-22 11:00:00,298.32,298.5,298.11,298.16,2950.0,292.2732,292.4496,292.0675,292.1165,2950.0
2024-05-22 11:10:00,298.16,298.26,297.91,297.92,3651.0,292.1165,292.2144,291.8715,291.8813,3651.0
2024-05-22 11:20:00,297.85,298.0,297.69,297.93,3374.0,291.8128,291.9597,291.656,291.8911,3374.0
2024-05-22 11:30:00,297.98,298.57,297.86,298.57,5542.0,291.9401,292.5182,291.8225,292.5182,5542.0
2024-05-22 11:40:00,298.61,298.71,298.35,298.44,5446.0,292.5573,292.6553,292.3026,292.3908,5446.0
2024-05-22 11:50:00,298.43,298.81,298.15,298.76,7808.0,292.381,292.7533,292.1067,292.7043,7808.0
2024-05-22 12:00:00,298.84,298.98,298.72,298.78,21742.0,292.7827,292.9198,292.6651,292.7239,21742.0
2024-05-22 12:10:00,298.78,298.8,298.56,298.79,11194.0,292.7239,292.7435,292.5084,292.7337,11194.0
2024-05-22 12:20:00,298.79,298.93,298.77,298.86,7140.0,292.7337,292.8709,292.7141,292.8023,7140.0
2024-05-22 12:30:00,298.87,299.07,298.87,299.02,5734.0,292.8121,293.008,292.8121,292.959,5734.0
2024-05-22 12:40:00,299.07,299.33,299.07,299.24,1747.0,293.008,293.2628,293.008,293.1746,1747.0
2024-05-22 12:50:00,299.31,299.36,299.07,299.19,3320.0,293.2432,293.2921,293.008,293.1256,3320.0
2024-05-22 13:00:00,299.14,299.26,299.03,299.26,3928.0,293.0766,293.1942,292.9688,293.1942,3928.0
2024-05-22 13:10:00,299.26,299.26,298.99,299.01,4007.0,293.1942,293.1942,292.9296,292.9492,4007.0
2024-05-22 13:20:00,299.02,299.02,298.59,298.63,3828.0,292.959,292.959,292.5378,292.5769,3828.0
2024-05-22 13:30:00,298.65,298.76,298.26,298.39,6667.0,292.5965,292.7043,292.2144,292.3418,6667.0
2024-05-22 13:40:00,298.46,298.47,298.25,298.41,2046.0,292.4104,292.4202,292.2046,292.3614,2046.0
2024-05-22 13:50:00,298.37,298.44,298.12,298.22,3887.0,292.3222,292.3908,292.0773,292.1753,3887.0
2024-05-22 14:00:00,298.08,298.08,297.45,297.82,7167.0,292.0381,292.0381,291.4209,291.7834,7167.0
2024-05-22 14:10:00,297.85,297.91,297.65,297.66,5674.0,291.8128,291.8715,291.6168,291.6266,5674.0
2024-05-22 14:20:00,297.59,297.59,296.91,296.91,5461.0,291.558,291.558,290.8918,290.8918,5461.0
2024-05-22 14:30:00,296.87,297.32,296.72,297.24,24214.0,290.8526,291.2935,290.7057,291.2151,24214.0
2024-05-22 14:40:00,297.33,297.42,297.05,297.42,2025.0,291.3033,291.3915,291.029,291.3915,2025.0
2024-05-22 14:50:00,297.45,297.78,297.42,297.78,8215.0,291.4209,291.7442,291.3915,291.7442,8215.0
2024-05-22 15:00:00,297.86,298.05,297.86,298.02,7734.0,291.8225,292.0087,291.8225,291.9793,7734.0
2024-05-22 15:10:00,297.93,298.39,297.91,298.0,6078.0,291.8911,292.3418,291.8715,291.9597,6078.0
2024-05-22 15:20:00,298.02,298.17,297.92,298.08,5732.0,291.9793,292.1263,291.8813,292.0381,5732.0
2024-05-22 15:30:00,298.24,298.55,297.99,297.99,16162.0,292.1948,292.4986,291.9499,291.9499,16162.0
2024-05-22 15:40:00,298.06,298.16,297.78,297.89,10509.0,292.0185,292.1165,291.7442,291.8519,10509.0
2024-05-22 15:50:00,297.92,298.1,297.69,298.09,68994.0,291.8813,292.0577,291.656,292.0479,68994.0
2024-05-23 09:30:00,297.96,297.96,297.09,297.65,13271.0,291.9205,291.9205,291.0682,291.6168,13271.0
2024-05-23 09:40:00,297.99,298.0,297.36,297.61,6402.0,291.9499,291.9597,291.3327,291.5776,6402.0
2024-05-23 09:50:00,297.61,298.11,297.37,297.9,18771.0,291.5776,292.0675,291.3425,291.8617,18771.0
2024-05-23 10:00:00,297.67,297.67,297.01,297.01,5323.0,291.6364,291.6364,290.9898,290.9898,5323.0
2024-05-23 10:10:00,297.03,297.68,297.02,297.52,12404.0,291.0094,291.6462,290.9996,291.4894,12404.0
2024-05-23 10:20:00,297.79,298.18,297.4,298.16,5642.0,291.754,292.1361,291.3719,292.1165,5642.0
2024-05-23 10:30:00,298.03,298.26,297.6,297.86,11685.0,291.9891,292.2144,291.5678,291.8225,11685.0
2024-05-23 10:40:00,298.06,298.14,297.66,297.85,6528.0,292.0185,292.0969,291.6266,291.8128,6528.0
2024-05-23 10:50:00,297.74,297.74,297.36,297.44,2038.0,291.705,291.705,291.3327,291.4111,2038.0
2024-05-23 11:00:00,297.54,297.63,297.54,297.63,835.0,291.509,291.5972,291.509,291.5972,835.0
2024-05-23 11:10:00,297.54,297.82,297.51,297.82,2200.0,291.509,291.7834,291.4796,291.7834,2200.0
2024-05-23 11:20:00,297.72,297.74,297.32,297.32,5086.0,291.6854,291.705,291.2935,291.2935,5086.0
2024-05-23 11:30:00,297.39,297.6,297.23,297.59,3852.0,291.3621,291.5678,291.2053,291.558,3852.0
2024-05-23 11:40:00,297.59,297.59,297.07,297.07,7395.0,291.558,291.558,291.0486,291.0486,7395.0
2024-05-23 11:50:00,297.18,297.22,297.05,297.05,4339.0,291.1563,291.1955,291.029,291.029,4339.0
2024-05-23 12:00:00,297.01,297.02,296.71,296.84,1805.0,290.9898,290.9996,290.6959,290.8232,1805.0
2024-05-23 12:10:00,296.81,296.81,296.59,296.67,869.0,290.7938,290.7938,290.5783,290.6567,869.0
2024-05-23 12:20:00,296.71,296.81,296.61,296.81,815.0,290.6959,290.7938,290.5979,290.7938,815.0
2024-05-23 12:30:00,296.83,297.16,296.82,297.02,5858.0,290.8134,291.1367,290.8036,290.9996,5858.0
2024-05-23 12:40:00,296.98,297.05,296.64,296.79,2524.0,290.9604,291.029,290.6273,290.7742,2524.0
2024-05-23 12:50:00,296.66,296.79,296.55,296.72,2890.0,290.6469,290.7742,290.5391,290.7057,2890.0
2024-05-23 13:00:00,296.75,296.86,296.69,296.69,694.0,290.735,290.8428,290.6763,290.6763,694.0
2024-05-23 13:10:00,296.91,296.95,296.72,296.76,2281.0,290.8918,290.931,290.7057,290.7448,2281.0
2024-05-23 13:20:00,296.67,296.67,296.2,296.48,2138.0,290.6567,290.6567,290.1962,290.4705,2138.0
2024-05-23 13:30:00,296.48,296.59,296.06,296.44,27567.0,290.4705,290.5783,290.059,290.4313,27567.0
2024-05-23 13:40:00,296.6,296.63,296.42,296.43,2776.0,290.5881,290.6175,290.4117,290.4215,2776.0
2024-05-23 13:50:00,296.61,296.63,296.42,296.53,2761.0,290.5979,290.6175,290.4117,290.5195,2761.0
2024-05-23 14:00:00,296.5,296.51,296.12,296.5,4591.0,290.4901,290.4999,290.1178,290.4901,4591.0
2024-05-23 14:10:00,296.61,296.62,296.21,296.21,2578.0,290.5979,290.6077,290.206,290.206,2578.0
2024-05-23 14:20:00,296.19,296.25,295.79,295.79,4096.0,290.1864,290.2452,289.7945,289.7945,4096.0
2024-05-23 14:30:00,295.79,295.97,295.76,295.88,6798.0,289.7945,289.9709,289.7651,289.8827,6798.0
2024-05-23 14:40:00,295.88,295.88,295.46,295.53,4737.0,289.8827,289.8827,289.4712,289.5398,4737.0
2024-05-23 14:50:00,295.45,295.51,295.15,295.22,10078.0,289.4614,289.5202,289.1675,289.2361,10078.0
2024-05-23 15:00:00,295.22,295.55,295.21,295.52,7023.0,289.2361,289.5594,289.2263,289.53,7023.0
2024-05-23 15:10:00,295.52,295.6,295.38,295.56,11132.0,289.53,289.6084,289.3928,289.5692,11132.0
2024-05-23 15:20:00,295.56,296.25,295.5,296.24,8871.0,289.5692,290.2452,289.5104,290.2354,8871.0
2024-05-23 15:30:00,296.28,296.38,296.1,296.25,9803.0,290.2746,290.3725,290.0982,290.2452,9803.0
2024-05-23 15:40:00,296.26,296.52,295.97,296.51,12652.0,290.255,290.5097,289.9709,290.4999,12652.0
2024-05-23 15:50:00,296.52,296.89,296.44,296.53,32816.0,290.5097,290.8722,290.4313,290.5195,32816.0
2024-05-24 09:30:00,299.0,299.85,297.22,299.85,33404.0,292.9394,293.7722,291.1955,293.7722,33404.0
2024-05-24 09:40:00,299.64,300.48,299.63,300.13,57193.0,293.5665,294.3894,293.5567,294.0465,57193.0
2024-05-24 09:50:00,299.99,300.09,298.95,299.32,15498.0,293.9094,294.0073,292.8905,293.253,15498.0
2024-05-24 10:00:00,299.09,299.57,298.8,299.1,11662.0,293.0276,293.4979,292.7435,293.0374,11662.0
2024-05-24 10:10:00,299.07,299.19,298.59,298.82,3749.0,293.008,293.1256,292.5378,292.7631,3749.0
2024-05-24 10:20:00,298.88,299.08,298.71,299.05,8126.0,292.8219,293.0178,292.6553,292.9884,8126.0
2024-05-24 10:30:00,299.01,299.07,298.92,298.94,4462.0,292.9492,293.008,292.8611,292.8807,4462.0
2024-05-24 10:40:00,298.92,299.21,298.55,299.06,15290.0,292.8611,293.1452,292.4986,292.9982,15290.0
2024-05-24 10:50:00,299.06,299.18,298.99,299.07,10147.0,292.9982,293.1158,292.9296,293.008,10147.0
2024-05-24 11:00:00,299.04,299.82,298.97,299.82,11194.0,292.9786,293.7428,292.9101,293.7428,11194.0
2024-05-24 11:10:00,299.85,300.13,299.85,300.1,4977.0,293.7722,294.0465,293.7722,294.0171,4977.0
2024-05-24 11:20:00,300.04,300.04,299.6,299.68,4587.0,293.9584,293.9584,293.5273,293.6057,4587.0
2024-05-24 11:30:00,299.55,299.62,299.01,299.01,3800.0,293.4783,293.5469,292.9492,292.9492,3800.0
2024-05-24 11:40:00,299.22,299.4,299.0,299.0,21476.0,293.155,293.3313,292.9394,292.9394,21476.0
2024-05-24 11:50:00,299.12,299.49,299.12,299.46,2352.0,293.057,293.4195,293.057,293.3901,2352.0
2024-05-24 12:00:00,299.49,299.96,299.49,299.91,1455.0,293.4195,293.88,293.4195,293.831,1455.0
2024-05-24 12:10:00,299.98,300.21,299.86,300.03,7175.0,293.8996,294.1249,293.782,293.9486,7175.0
2024-05-24 12:20:00,300.0,300.11,299.88,299.9,3533.0,293.9192,294.0269,293.8016,293.8212,3533.0
2024-05-24 12:30:00,299.97,300.11,299.75,299.8,5218.0,293.8898,294.0269,293.6742,293.7232,5218.0
2024-05-24 12:40:00,299.81,299.82,299.68,299.81,2053.0,293.733,293.7428,293.6057,293.733,2053.0
2024-05-24 12:50:00,299.67,299.67,299.44,299.54,4180.0,293.5959,293.5959,293.3705,293.4685,4180.0
2024-05-24 13:00:00,299.56,299.61,299.41,299.6,3234.0,293.4881,293.5371,293.3411,293.5273,3234.0
2024-05-24 13:10:00,299.63,299.86,299.63,299.85,3973.0,293.5567,293.782,293.5567,293.7722,3973.0
2024-05-24 13:20:00,299.84,299.94,299.68,299.69,5645.0,293.7624,293.8604,293.6057,293.6155,5645.0
2024-05-24 13:30:00,299.65,299.69,299.38,299.55,5142.0,293.5763,293.6155,293.3117,293.4783,5142.0
2024-05-24 13:40:00,299.55,299.66,299.39,299.43,7030.0,293.4783,293.5861,293.3215,293.3607,7030.0
2024-05-24 13:50:00,299.32,299.56,299.11,299.3,6850.0,293.253,293.4881,293.0472,293.2334,6850.0
2024-05-24 14:00:00,299.3,299.35,299.22,299.34,872.0,293.2334,293.2823,293.155,293.2726,872.0
2024-05-24 14:10:00,299.28,299.28,299.15,299.2,4255.0,293.2138,293.2138,293.0864,293.1354,4255.0
2024-05-24 14:20:00,299.15,299.27,298.96,299.06,5420.0,293.0864,293.204,292.9003,292.9982,5420.0
2024-05-24 14:30:00,299.03,299.33,299.02,299.32,6190.0,292.9688,293.2628,292.959,293.253,6190.0
2024-05-24 14:40:00,299.41,299.58,299.27,299.27,4868.0,293.3411,293.5077,293.204,293.204,4868.0
2024-05-24 14:50:00,299.25,299.42,299.24,299.4,17309.0,293.1844,293.3509,293.1746,293.3313,17309.0
2024-05-24 15:00:00,299.36,299.36,299.07,299.14,14724.0,293.2921,293.2921,293.008,293.0766,14724.0
2024-05-24 15:10:00,299.19,299.43,299.18,299.36,9781.0,293.1256,293.3607,293.1158,293.2921,9781.0
2024-05-24 15:20:00,299.4,299.42,299.23,299.35,7755.0,293.3313,293.3509,293.1648,293.2823,7755.0
2024-05-24 15:30:00,299.35,299.65,299.28,299.56,7997.0,293.2823,293.5763,293.2138,293.4881,7997.0
2024-05-24 15:40:00,299.57,299.63,299.33,299.46,10698.0,293.4979,293.5567,293.2628,293.3901,10698.0
2024-05-24 15:50:00,299.45,299.96,299.41,299.63,51681.0,293.3803,293.88,293.3411,293.5567,51681.0
2024-05-28 09:30:00,299.54,299.63,298.92,299.53,23127.0,293.4685,293.5567,292.8611,293.4587,23127.0
2024-05-28 09:40:00,299.31,299.75,299.14,299.57,4181.0,293.2432,293.6742,293.0766,293.4979,4181.0
2024-05-28 09:50:00,299.44,299.49,298.91,299.12,6776.0,293.3705,293.4195,292.8513,293.057,6776.0
2024-05-28 10:00:00,299.29,299.36,299.12,299.25,6289.0,293.2236,293.2921,293.057,293.1844,6289.0
2024-05-28 10:10:00,299.15,299.24,298.66,298.89,12378.0,293.0864,293.1746,292.6063,292.8317,12378.0
2024-05-28 10:20:00,298.89,299.19,298.73,299.01,18003.0,292.8317,293.1256,292.6749,292.9492,18003.0
2024-05-28 10:30:00,299.02,299.35,298.91,298.98,6571.0,292.959,293.2823,292.8513,292.9198,6571.0
2024-05-28 10:40:00,298.97,299.16,298.82,299.0,2390.0,292.9101,293.0962,292.7631,292.9394,2390.0
2024-05-28 10:50:00,298.93,298.93,298.4,298.57,9410.0,292.8709,292.8709,292.3516,292.5182,9410.0
2024-05-28 11:00:00,298.69,298.75,298.44,298.57,4955.0,292.6357,292.6945,292.3908,292.5182,4955.0
2024-05-28 11:10:00,298.61,298.69,298.42,298.42,1796.0,292.5573,292.6357,292.3712,292.3712,1796.0
2024-05-28 11:20:00,298.61,298.74,298.56,298.68,2101.0,292.5573,292.6847,292.5084,292.6259,2101.0
2024-05-28 11:30:00,298.59,298.65,298.14,298.29,3325.0,292.5378,292.5965,292.0969,292.2438,3325.0
2024-05-28 11:40:00,298.34,298.67,298.31,298.63,2848.0,292.2928,292.6161,292.2634,292.5769,2848.0
2024-05-28 11:50:00,298.63,298.63,298.33,298.34,4038.0,292.5769,292.5769,292.283,292.2928,4038.0
2024-05-28 12:00:00,298.38,298.39,298.26,298.32,771.0,292.332,292.3418,292.2144,292.2732,771.0
2024-05-28 12:10:00,298.33,298.47,298.33,298.47,903.0,292.283,292.4202,292.283,292.4202,903.0
2024-05-28 12:20:00,298.36,298.69,298.36,298.66,4371.0,292.3124,292.6357,292.3124,292.6063,4371.0
2024-05-28 12:30:00,298.66,298.89,298.59,298.86,2929.0,292.6063,292.8317,292.5378,292.8023,2929.0
2024-05-28 12:40:00,298.89,299.05,298.78,298.95,3510.0,292.8317,292.9884,292.7239,292.8905,3510.0
2024-05-28 12:50:00,298.95,299.03,298.68,298.71,4625.0,292.8905,292.9688,292.6259,292.6553,4625.0
2024-05-28 13:00:00,298.66,298.92,298.32,298.92,2664.0,292.6063,292.8611,292.2732,292.8611,2664.0
2024-05-28 13:10:00,298.78,298.93,298.78,298.87,1283.0,292.7239,292.8709,292.7239,292.8121,1283.0
2024-05-28 13:20:00,298.92,298.93,298.6,298.69,4702.0,292.8611,292.8709,292.5476,292.6357,4702.0
2024-05-28 13:30:00,298.66,298.78,298.62,298.76,2457.0,292.6063,292.7239,292.5671,292.7043,2457.0
2024-05-28 13:40:00,298.6,298.68,298.21,298.41,6376.0,292.5476,292.6259,292.1655,292.3614,6376.0
2024-05-28 13:50:00,298.27,298.31,297.99,298.0,6279.0,292.2242,292.2634,291.9499,291.9597,6279.0
2024-05-28 14:00:00,298.06,298.11,297.91,297.99,4188.0,292.0185,292.0675,291.8715,291.9499,4188.0
2024-05-28 14:10:00,297.97,298.17,297.93,298.09,4370.0,291.9303,292.1263,291.8911,292.0479,4370.0
2024-05-28 14:20:00,297.98,297.98,297.53,297.6,6573.0,291.9401,291.9401,291.4992,291.5678,6573.0
2024-05-28 14:30:00,297.63,297.8,297.53,297.67,8161.0,291.5972,291.7638,291.4992,291.6364,8161.0
2024-05-28 14:40:00,297.55,297.79,297.55,297.79,9418.0,291.5188,291.754,291.5188,291.754,9418.0
2024-05-28 14:50:00,297.8,297.86,297.55,297.78,4591.0,291.7638,291.8225,291.5188,291.7442,4591.0
2024-05-28 15:00:00,297.88,297.89,297.6,297.73,3767.0,291.8421,291.8519,291.5678,291.6952,3767.0
2024-05-28 15:10:00,297.75,297.77,297.59,297.75,3650.0,291.7148,291.7344,291.558,291.7148,3650.0
2024-05-28 15:20:00,297.75,297.77,297.55,297.6,7989.0,291.7148,291.7344,291.5188,291.5678,7989.0
2024-05-28 15:30:00,297.73,297.88,297.6,297.74,12392.0,291.6952,291.8421,291.5678,291.705,12392.0
2024-05-28 15:40:00,297.7,298.0,297.67,297.87,8672.0,291.6658,291.9597,291.6364,291.8323,8672.0
2024-05-28 15:50:00,297.85,297.96,297.07,297.33,69825.0,291.8128,291.9205,291.0486,291.3033,69825.0
2024-05-29 09:30:00,296.03,297.13,295.16,296.46,13860.0,290.0296,291.1073,289.1773,290.4509,13860.0
2024-05-29 09:40:00,295.79,296.33,295.6,295.87,2620.0,289.7945,290.3236,289.6084,289.8729,2620.0
2024-05-29 09:50:00,295.61,296.21,295.6,295.79,3169.0,289.6182,290.206,289.6084,289.7945,3169.0
2024-05-29 10:00:00,295.79,296.26,295.78,296.26,2162.0,289.7945,290.255,289.7847,290.255,2162.0
2024-05-29 10:10:00,296.24,296.24,295.62,295.86,5069.0,290.2354,290.2354,289.628,289.8631,5069.0
2024-05-29 10:20:00,296.01,296.02,295.58,295.98,2299.0,290.01,290.0198,289.5888,289.9807,2299.0
2024-05-29 10:30:00,295.94,296.13,295.79,295.85,2603.0,289.9415,290.1276,289.7945,289.8533,2603.0
2024-05-29 10:40:00,296.0,296.23,295.88,296.22,2992.0,290.0003,290.2256,289.8827,290.2158,2992.0
2024-05-29 10:50:00,296.18,296.61,296.18,296.61,4125.0,290.1766,290.5979,290.1766,290.5979,4125.0
2024-05-29 11:00:00,296.53,296.68,296.49,296.49,2841.0,290.5195,290.6665,290.4803,290.4803,2841.0
2024-05-29 11:10:00,296.46,296.51,296.17,296.23,2211.0,290.4509,290.4999,290.1668,290.2256,2211.0
2024-05-29 11:20:00,296.31,296.31,295.86,295.99,12901.0,290.304,290.304,289.8631,289.9905,12901.0
2024-05-29 11:30:00,296.0,296.15,295.95,296.05,6081.0,290.0003,290.1472,289.9513,290.0492,6081.0
2024-05-29 11:40:00,296.06,296.16,296.06,296.06,2817.0,290.059,290.157,290.059,290.059,2817.0
2024-05-29 11:50:00,296.06,296.17,295.82,295.82,6130.0,290.059,290.1668,289.8239,289.8239,6130.0
2024-05-29 12:00:00,295.66,295.85,295.66,295.75,838.0,289.6671,289.8533,289.6671,289.7553,838.0
2024-05-29 12:10:00,295.75,295.8,295.62,295.76,1200.0,289.7553,289.8043,289.628,289.7651,1200.0
2024-05-29 12:20:00,295.78,295.9,295.77,295.84,1819.0,289.7847,289.9023,289.7749,289.8435,1819.0
2024-05-29 12:30:00,295.77,295.8,295.75,295.75,705.0,289.7749,289.8043,289.7553,289.7553,705.0
2024-05-29 12:40:00,295.81,295.92,295.75,295.91,1034.0,289.8141,289.9219,289.7553,289.9121,1034.0
2024-05-29 12:50:00,295.85,296.02,295.77,295.77,6775.0,289.8533,290.0198,289.7749,289.7749,6775.0
2024-05-29 13:00:00,295.75,295.75,295.44,295.44,1960.0,289.7553,289.7553,289.4516,289.4516,1960.0
2024-05-29 13:10:00,295.38,295.54,295.33,295.44,3524.0,289.3928,289.5496,289.3438,289.4516,3524.0
2024-05-29 13:20:00,295.47,295.6,295.28,295.28,4505.0,289.481,289.6084,289.2948,289.2948,4505.0
2024-05-29 13:30:00,295.28,295.3,295.08,295.26,4740.0,289.2948,289.3144,289.0989,289.2752,4740.0
2024-05-29 13:40:00,295.19,295.29,294.64,295.02,28820.0,289.2067,289.3046,288.6678,289.0401,28820.0
2024-05-29 13:50:00,295.05,295.27,295.05,295.23,3372.0,289.0695,289.285,289.0695,289.2459,3372.0
2024-05-29 14:00:00,295.18,295.2,295.06,295.12,2223.0,289.1969,289.2165,289.0793,289.1381,2223.0
2024-05-29 14:10:00,295.11,295.12,294.94,295.05,3704.0,289.1283,289.1381,288.9617,289.0695,3704.0
2024-05-29 14:20:00,294.99,295.27,294.99,295.19,3711.0,289.0107,289.285,289.0107,289.2067,3711.0
2024-05-29 14:30:00,295.17,295.17,294.93,295.0,7739.0,289.1871,289.1871,288.9519,289.0205,7739.0
2024-05-29 14:40:00,295.0,295.2,294.95,294.95,2545.0,289.0205,289.2165,288.9715,288.9715,2545.0
2024-05-29 14:50:00,294.97,295.11,294.97,295.09,5959.0,288.9911,289.1283,288.9911,289.1087,5959.0
2024-05-29 15:00:00,295.14,295.35,294.86,294.86,7913.0,289.1577,289.3634,288.8834,288.8834,7913.0
2024-05-29 15:10:00,294.8,295.03,294.8,294.85,9624.0,288.8246,289.0499,288.8246,288.8736,9624.0
2024-05-29 15:20:00,294.85,295.2,294.85,295.12,8967.0,288.8736,289.2165,288.8736,289.1381,8967.0
2024-05-29 15:30:00,295.11,295.12,294.7,294.71,5679.0,289.1283,289.1381,288.7266,288.7364,5679.0
2024-05-29 15:40:00,294.7,294.8,294.21,294.24,14059.0,288.7266,288.8246,288.2465,288.2759,14059.0
2024-05-29 15:50:00,294.21,294.4,293.25,293.52,115176.0,288.2465,288.4327,287.306,287.5705,115176.0
2024-05-30 09:30:00,293.94,295.51,293.94,294.73,16386.0,287.982,289.5202,287.982,288.756,16386.0
2024-05-30 09:40:00,294.74,295.38,294.6,295.05,4951.0,288.7658,289.3928,288.6286,289.0695,4951.0
2024-05-30 09:50:00,295.08,295.15,294.59,295.15,5121.0,289.0989,289.1675,288.6188,289.1675,5121.0
2024-05-30 10:00:00,295.19,295.78,295.01,295.71,8118.0,289.2067,289.7847,289.0303,289.7161,8118.0
2024-05-30 10:10:00,295.9,296.25,295.65,296.1,4644.0,289.9023,290.2452,289.6573,290.0982,4644.0
2024-05-30 10:20:00,296.1,296.43,295.82,295.84,10643.0,290.0982,290.4215,289.8239,289.8435,10643.0
2024-05-30 10:30:00,295.96,296.06,295.88,296.01,3831.0,289.9611,290.059,289.8827,290.01,3831.0
2024-05-30 10:40:00,296.02,296.22,295.97,296.22,2074.0,290.0198,290.2158,289.9709,290.2158,2074.0
2024-05-30 10:50:00,296.25,296.25,295.66,295.67,3667.0,290.2452,290.2452,289.6671,289.6769,3667.0
2024-05-30 11:00:00,295.84,295.98,295.74,295.83,2218.0,289.8435,289.9807,289.7455,289.8337,2218.0
2024-05-30 11:10:00,295.69,296.1,295.62,295.62,11458.0,289.6965,290.0982,289.628,289.628,11458.0
2024-05-30 11:20:00,295.7,296.02,295.4,295.55,7664.0,289.7063,290.0198,289.4124,289.5594,7664.0
2024-05-30 11:30:00,295.56,295.92,295.56,295.63,2463.0,289.5692,289.9219,289.5692,289.6378,2463.0
2024-05-30 11:40:00,295.67,295.79,295.56,295.77,4222.0,289.6769,289.7945,289.5692,289.7749,4222.0
2024-05-30 11:50:00,295.71,295.83,295.56,295.56,3640.0,289.7161,289.8337,289.5692,289.5692,3640.0
2024-05-30 12:00:00,295.69,295.82,295.61,295.7,3980.0,289.6965,289.8239,289.6182,289.7063,3980.0
2024-05-30 12:10:00,295.68,295.85,295.6,295.84,1963.0,289.6867,289.8533,289.6084,289.8435,1963.0
2024-05-30 12:20:00,295.79,295.93,295.69,295.77,3681.0,289.7945,289.9317,289.6965,289.7749,3681.0
2024-05-30 12:30:00,295.78,296.12,295.75,296.02,4128.0,289.7847,290.1178,289.7553,290.0198,4128.0
2024-05-30 12:40:00,296.02,296.16,296.02,296.05,1300.0,290.0198,290.157,290.0198,290.0492,1300.0
2024-05-30 12:50:00,296.03,296.13,295.9,296.0,3875.0,290.0296,290.1276,289.9023,290.0003,3875.0
2024-05-30 13:00:00,295.95,296.15,295.74,295.75,8481.0,289.9513,290.1472,289.7455,289.7553,8481.0
2024-05-30 13:10:00,295.74,295.87,295.66,295.81,5442.0,289.7455,289.8729,289.6671,289.8141,5442.0
2024-05-30 13:20:00,295.87,296.27,295.81,295.81,7537.0,289.8729,290.2648,289.8141,289.8141,7537.0
2024-05-30 13:30:00,295.83,295.92,295.62,295.65,9216.0,289.8337,289.9219,289.628,289.6573,9216.0
2024-05-30 13:40:00,295.65,296.03,295.62,295.76,8815.0,289.6573,290.0296,289.628,289.7651,8815.0
2024-05-30 13:50:00,295.76,295.89,295.54,295.84,6947.0,289.7651,289.8925,289.5496,289.8435,6947.0
2024-05-30 14:00:00,295.76,295.89,295.67,295.87,3792.0,289.7651,289.8925,289.6769,289.8729,3792.0
2024-05-30 14:10:00,295.99,296.26,295.99,296.06,3470.0,289.9905,290.255,289.9905,290.059,3470.0
2024-05-30 14:20:00,296.05,296.13,295.93,296.13,1834.0,290.0492,290.1276,289.9317,290.1276,1834.0
2024-05-30 14:30:00,296.02,296.27,295.93,295.96,4677.0,290.0198,290.2648,289.9317,289.9611,4677.0
2024-05-30 14:40:00,295.94,296.52,295.94,296.52,4842.0,289.9415,290.5097,289.9415,290.5097,4842.0
2024-05-30 14:50:00,296.63,296.66,296.06,296.18,15186.0,290.6175,290.6469,290.059,290.1766,15186.0
2024-05-30 15:00:00,296.27,296.46,295.95,295.95,6159.0,290.2648,290.4509,289.9513,289.9513,6159.0
2024-05-30 15:10:00,295.98,296.44,295.91,296.38,7607.0,289.9807,290.4313,289.9121,290.3725,7607.0
2024-05-30 15:20:00,296.44,296.45,295.77,295.82,5651.0,290.4313,290.4411,289.7749,289.8239,5651.0
2024-05-30 15:30:00,295.9,296.02,295.77,295.95,14514.0,289.9023,290.0198,289.7749,289.9513,14514.0
2024-05-30 15:40:00,295.99,296.12,295.6,295.79,22175.0,289.9905,290.1178,289.6084,289.7945,22175.0
2024-05-30 15:50:00,295.75,296.33,295.7,296.08,64967.0,289.7553,290.3236,289.7063,290.0786,64967.0
2024-05-31 09:30:00,296.02,297.36,295.97,296.51,11551.0,290.0198,291.3327,289.9709,290.4999,11551.0
2024-05-31 09:40:00,296.63,297.22,296.37,297.06,2260.0,290.6175,291.1955,290.3628,291.0388,2260.0
2024-05-31 09:50:00,297.06,297.12,296.57,296.57,2943.0,291.0388,291.0975,290.5587,290.5587,2943.0
2024-05-31 10:00:00,296.74,296.99,296.49,296.93,12219.0,290.7253,290.9702,290.4803,290.9114,12219.0
2024-05-31 10:10:00,297.0,297.0,296.24,296.24,1473.0,290.98,290.98,290.2354,290.2354,1473.0
2024-05-31 10:20:00,296.5,296.9,296.43,296.59,5615.0,290.4901,290.882,290.4215,290.5783,5615.0
2024-05-31 10:30:00,296.84,297.24,296.63,297.24,4408.0,290.8232,291.2151,290.6175,291.2151,4408.0
2024-05-31 10:40:00,297.06,297.07,296.56,296.56,4780.0,291.0388,291.0486,290.5489,290.5489,4780.0
2024-05-31 10:50:00,296.5,296.64,296.36,296.54,8962.0,290.4901,290.6273,290.353,290.5293,8962.0
2024-05-31 11:00:00,296.63,296.63,296.31,296.41,5191.0,290.6175,290.6175,290.304,290.4019,5191.0
2024-05-31 11:10:00,296.48,296.69,296.23,296.29,6425.0,290.4705,290.6763,290.2256,290.2844,6425.0
2024-05-31 11:20:00,296.32,296.46,296.17,296.18,13640.0,290.3138,290.4509,290.1668,290.1766,13640.0
2024-05-31 11:30:00,296.26,296.26,295.62,295.95,12077.0,290.255,290.255,289.628,289.9513,12077.0
2024-05-31 11:40:00,296.13,296.38,296.13,296.37,11299.0,290.1276,290.3725,290.1276,290.3628,11299.0
2024-05-31 11:50:00,296.35,296.43,295.98,296.13,4953.0,290.3432,290.4215,289.9807,290.1276,4953.0
2024-05-31 12:00:00,296.01,296.09,295.77,296.09,5650.0,290.01,290.0884,289.7749,290.0884,5650.0
2024-05-31 12:10:00,296.24,296.24,295.38,295.55,7879.0,290.2354,290.2354,289.3928,289.5594,7879.0
2024-05-31 12:20:00,295.54,296.07,295.53,296.06,6543.0,289.5496,290.0688,289.5398,290.059,6543.0
2024-05-31 12:30:00,295.96,296.01,295.58,295.58,6098.0,289.9611,290.01,289.5888,289.5888,6098.0
2024-05-31 12:40:00,295.65,295.96,295.51,295.87,6256.0,289.6573,289.9611,289.5202,289.8729,6256.0
2024-05-31 12:50:00,295.87,296.19,295.83,296.18,7274.0,289.8729,290.1864,289.8337,290.1766,7274.0
2024-05-31 13:00:00,296.1,296.15,296.01,296.15,2375.0,290.0982,290.1472,290.01,290.1472,2375.0
2024-05-31 13:10:00,296.14,296.14,295.94,296.12,5399.0,290.1374,290.1374,289.9415,290.1178,5399.0
2024-05-31 13:20:00,296.05,296.3,296.05,296.25,3274.0,290.0492,290.2942,290.0492,290.2452,3274.0
2024-05-31 13:30:00,296.26,296.37,296.23,296.31,3991.0,290.255,290.3628,290.2256,290.304,3991.0
2024-05-31 13:40:00,296.35,296.41,296.19,296.37,13043.0,290.3432,290.4019,290.1864,290.3628,13043.0
2024-05-31 13:50:00,296.37,296.78,296.34,296.78,4959.0,290.3628,290.7644,290.3334,290.7644,4959.0
2024-05-31 14:00:00,296.8,297.04,296.71,297.04,2522.0,290.784,291.0192,290.6959,291.0192,2522.0
2024-05-31 14:10:00,297.2,297.52,297.19,297.25,4028.0,291.1759,291.4894,291.1661,291.2249,4028.0
2024-05-31 14:20:00,297.3,297.49,297.24,297.45,2635.0,291.2739,291.46,291.2151,291.4209,2635.0
2024-05-31 14:30:00,297.47,297.73,297.4,297.68,7088.0,291.4405,291.6952,291.3719,291.6462,7088.0
2024-05-31 14:40:00,297.7,297.7,297.45,297.59,3460.0,291.6658,291.6658,291.4209,291.558,3460.0
2024-05-31 14:50:00,297.58,297.65,297.37,297.65,7636.0,291.5482,291.6168,291.3425,291.6168,7636.0
2024-05-31 15:00:00,297.59,297.75,297.44,297.75,4487.0,291.558,291.7148,291.4111,291.7148,4487.0
2024-05-31 15:10:00,297.66,297.77,297.52,297.72,6390.0,291.6266,291.7344,291.4894,291.6854,6390.0
2024-05-31 15:20:00,297.69,297.86,297.67,297.75,6720.0,291.656,291.8225,291.6364,291.7148,6720.0
2024-05-31 15:30:00,297.73,297.96,297.41,297.96,18205.0,291.6952,291.9205,291.3817,291.9205,18205.0
2024-05-31 15:40:00,297.86,298.78,297.86,298.78,19197.0,291.8225,292.7239,291.8225,292.7239,19197.0
2024-05-31 15:50:00,298.93,300.23,298.68,299.92,85620.0,292.8709,294.1445,292.6259,293.8408,85620.0
2024-06-03 09:30:00,300.89,301.81,300.11,301.81,32121.0,294.7911,295.6925,294.0269,295.6925,32121.0
2024-06-03 09:40:00,302.0,302.42,301.32,301.32,10796.0,295.8786,296.2901,295.2124,295.2124,10796.0
2024-06-03 09:50:00,301.52,301.98,300.11,300.35,6052.0,295.4084,295.859,294.0269,294.2621,6052.0
2024-06-03 10:00:00,300.38,300.62,299.1,299.34,11024.0,294.2915,294.5266,293.0374,293.2726,11024.0
2024-06-03 10:10:00,299.14,299.14,298.57,298.94,2530.0,293.0766,293.0766,292.5182,292.8807,2530.0
2024-06-03 10:20:00,298.97,298.97,298.67,298.67,2139.0,292.9101,292.9101,292.6161,292.6161,2139.0
2024-06-03 10:30:00,298.27,298.68,298.04,298.67,3061.0,292.2242,292.6259,291.9989,292.6161,3061.0
2024-06-03 10:40:00,298.45,299.25,298.39,299.25,3656.0,292.4006,293.1844,292.3418,293.1844,3656.0
2024-06-03 10:50:00,299.32,299.49,298.55,298.98,4076.0,293.253,293.4195,292.4986,292.9198,4076.0
2024-06-03 11:00:00,298.98,299.1,298.68,298.85,2940.0,292.9198,293.0374,292.6259,292.7925,2940.0
2024-06-03 11:10:00,298.94,298.94,297.73,297.73,5240.0,292.8807,292.8807,291.6952,291.6952,5240.0
2024-06-03 11:20:00,297.52,297.78,297.02,297.64,4412.0,291.4894,291.7442,290.9996,291.607,4412.0
2024-06-03 11:30:00,298.13,298.28,297.04,297.04,3803.0,292.0871,292.234,291.0192,291.0192,3803.0
2024-06-03 11:40:00,297.44,297.82,297.1,297.82,2500.0,291.4111,291.7834,291.078,291.7834,2500.0
2024-06-03 11:50:00,297.89,298.55,297.87,297.97,2871.0,291.8519,292.4986,291.8323,291.9303,2871.0
2024-06-03 12:00:00,298.15,298.29,297.41,297.41,1735.0,292.1067,292.2438,291.3817,291.3817,1735.0
2024-06-03 12:10:00,297.54,297.61,296.82,297.04,4886.0,291.509,291.5776,290.8036,291.0192,4886.0
2024-06-03 12:20:00,297.17,297.17,296.44,297.1,3869.0,291.1465,291.1465,290.4313,291.078,3869.0
2024-06-03 12:30:00,297.09,297.67,297.09,297.36,1724.0,291.0682,291.6364,291.0682,291.3327,1724.0
2024-06-03 12:40:00,297.32,297.68,297.3,297.45,1287.0,291.2935,291.6462,291.2739,291.4209,1287.0
2024-06-03 12:50:00,297.55,298.2,297.43,297.97,4261.0,291.5188,292.1557,291.4013,291.9303,4261.0
2024-06-03 13:00:00,297.97,298.16,297.76,297.85,5003.0,291.9303,292.1165,291.7246,291.8128,5003.0
2024-06-03 13:10:00,297.78,297.78,297.42,297.7,2154.0,291.7442,291.7442,291.3915,291.6658,2154.0
2024-06-03 13:20:00,297.58,297.89,297.37,297.74,5298.0,291.5482,291.8519,291.3425,291.705,5298.0
2024-06-03 13:30:00,297.87,298.2,297.74,298.2,2921.0,291.8323,292.1557,291.705,292.1557,2921.0
2024-06-03 13:40:00,298.15,298.25,297.57,297.64,9212.0,292.1067,292.2046,291.5384,291.607,9212.0
2024-06-03 13:50:00,297.49,297.76,297.37,297.75,6223.0,291.46,291.7246,291.3425,291.7148,6223.0
2024-06-03 14:00:00,297.85,298.28,297.85,298.01,7367.0,291.8128,292.234,291.8128,291.9695,7367.0
2024-06-03 14:10:00,298.11,298.28,297.94,298.18,5216.0,292.0675,292.234,291.9009,292.1361,5216.0
2024-06-03 14:20:00,298.31,298.39,298.02,298.31,6230.0,292.2634,292.3418,291.9793,292.2634,6230.0
2024-06-03 14:30:00,298.3,298.45,298.05,298.23,5985.0,292.2536,292.4006,292.0087,292.185,5985.0
2024-06-03 14:40:00,298.3,298.66,298.21,298.62,4487.0,292.2536,292.6063,292.1655,292.5671,4487.0
2024-06-03 14:50:00,298.48,298.48,297.96,298.15,9326.0,292.43,292.43,291.9205,292.1067,9326.0
2024-06-03 15:00:00,298.37,298.72,298.37,298.5,4570.0,292.3222,292.6651,292.3222,292.4496,4570.0
2024-06-03 15:10:00,298.34,298.61,298.29,298.51,3475.0,292.2928,292.5573,292.2438,292.4594,3475.0
2024-06-03 15:20:00,298.54,298.66,298.31,298.43,4565.0,292.4888,292.6063,292.2634,292.381,4565.0
2024-06-03 15:30:00,298.5,298.58,298.15,298.16,8539.0,292.4496,292.528,292.1067,292.1165,8539.0
2024-06-03 15:40:00,298.2,298.52,297.99,298.14,12933.0,292.1557,292.4692,291.9499,292.0969,12933.0
2024-06-03 15:50:00,298.16,298.71,298.02,298.25,47232.0,292.1165,292.6553,291.9793,292.2046,47232.0
2024-06-04 09:30:00,298.37,298.42,297.53,298.2,14797.0,292.3222,292.3712,291.4992,292.1557,14797.0
2024-06-04 09:40:00,298.16,298.29,297.8,297.81,6006.0,292.1165,292.2438,291.7638,291.7736,6006.0
2024-06-04 09:50:00,297.78,298.22,297.69,298.12,4481.0,291.7442,292.1753,291.656,292.0773,4481.0
2024-06-04 10:00:00,298.42,298.44,297.99,298.38,10130.0,292.3712,292.3908,291.9499,292.332,10130.0
2024-06-04 10:10:00,298.38,298.95,298.1,298.81,8671.0,292.332,292.8905,292.0577,292.7533,8671.0
2024-06-04 10:20:00,298.83,299.24,298.7,299.11,4317.0,292.7729,293.1746,292.6455,293.0472,4317.0
2024-06-04 10:30:00,299.07,299.12,298.29,298.32,5162.0,293.008,293.057,292.2438,292.2732,5162.0
2024-06-04 10:40:00,298.35,298.38,298.25,298.32,1748.0,292.3026,292.332,292.2046,292.2732,1748.0
2024-06-04 10:50:00,298.27,298.27,297.7,297.87,3753.0,292.2242,292.2242,291.6658,291.8323,3753.0
2024-06-04 11:00:00,297.87,298.03,297.68,298.03,2482.0,291.8323,291.9891,291.6462,291.9891,2482.0
2024-06-04 11:10:00,297.95,298.2,297.85,298.13,3597.0,291.9107,292.1557,291.8128,292.0871,3597.0
2024-06-04 11:20:00,298.14,298.15,297.94,297.95,4131.0,292.0969,292.1067,291.9009,291.9107,4131.0
2024-06-04 11:30:00,297.94,297.94,297.47,297.54,3083.0,291.9009,291.9009,291.4405,291.509,3083.0
2024-06-04 11:40:00,297.46,297.46,297.27,297.35,3325.0,291.4307,291.4307,291.2445,291.3229,3325.0
2024-06-04 11:50:00,297.31,297.68,297.24,297.48,1700.0,291.2837,291.6462,291.2151,291.4503,1700.0
2024-06-04 12:00:00,297.28,297.35,297.01,297.02,4147.0,291.2543,291.3229,290.9898,290.9996,4147.0
2024-06-04 12:10:00,297.0,297.15,296.9,297.09,3482.0,290.98,291.1269,290.882,291.0682,3482.0
2024-06-04 12:20:00,297.08,297.55,297.0,297.52,7834.0,291.0584,291.5188,290.98,291.4894,7834.0
2024-06-04 12:30:00,297.55,297.6,297.11,297.11,2310.0,291.5188,291.5678,291.0878,291.0878,2310.0
2024-06-04 12:40:00,297.13,297.61,297.13,297.54,3048.0,291.1073,291.5776,291.1073,291.509,3048.0
2024-06-04 12:50:00,297.48,297.48,297.27,297.37,2331.0,291.4503,291.4503,291.2445,291.3425,2331.0
2024-06-04 13:00:00,297.28,297.34,297.11,297.17,4262.0,291.2543,291.3131,291.0878,291.1465,4262.0
2024-06-04 13:10:00,297.16,297.51,297.16,297.47,7349.0,291.1367,291.4796,291.1367,291.4405,7349.0
2024-06-04 13:20:00,297.54,297.57,297.27,297.41,2978.0,291.509,291.5384,291.2445,291.3817,2978.0
2024-06-04 13:30:00,297.55,297.78,297.33,297.63,3835.0,291.5188,291.7442,291.3033,291.5972,3835.0
2024-06-04 13:40:00,297.65,297.98,297.62,297.98,8758.0,291.6168,291.9401,291.5874,291.9401,8758.0
2024-06-04 13:50:00,297.96,298.47,297.95,298.41,3480.0,291.9205,292.4202,291.9107,292.3614,3480.0
2024-06-04 14:00:00,298.42,298.47,298.24,298.39,2608.0,292.3712,292.4202,292.1948,292.3418,2608.0
2024-06-04 14:10:00,298.23,298.56,298.22,298.49,14479.0,292.185,292.5084,292.1753,292.4398,14479.0
2024-06-04 14:20:00,298.59,298.92,298.52,298.73,10824.0,292.5378,292.8611,292.4692,292.6749,10824.0
2024-06-04 14:30:00,298.7,298.75,298.58,298.6,2264.0,292.6455,292.6945,292.528,292.5476,2264.0
2024-06-04 14:40:00,298.62,298.93,298.62,298.84,10087.0,292.5671,292.8709,292.5671,292.7827,10087.0
2024-06-04 14:50:00,298.85,298.93,298.72,298.73,5540.0,292.7925,292.8709,292.6651,292.6749,5540.0
2024-06-04 15:00:00,298.63,298.63,298.13,298.2,3987.0,292.5769,292.5769,292.0871,292.1557,3987.0
2024-06-04 15:10:00,298.35,298.53,298.24,298.33,4014.0,292.3026,292.479,292.1948,292.283,4014.0
2024-06-04 15:20:00,298.32,298.41,298.21,298.31,4136.0,292.2732,292.3614,292.1655,292.2634,4136.0
2024-06-04 15:30:00,298.24,298.26,297.97,298.03,5435.0,292.1948,292.2144,291.9303,291.9891,5435.0
2024-06-04 15:40:00,298.09,298.3,297.67,297.81,18570.0,292.0479,292.2536,291.6364,291.7736,18570.0
2024-06-04 15:50:00,297.74,297.97,297.28,297.32,50712.0,291.705,291.9303,291.2543,291.2935,50712.0
2024-06-05 09:30:00,297.9,297.9,296.68,297.66,17763.0,291.8617,291.8617,290.6665,291.6266,17763.0
2024-06-05 09:40:00,297.19,297.2,296.74,297.08,1206.0,291.1661,291.1759,290.7253,291.0584,1206.0
2024-06-05 09:50:00,296.66,296.66,296.11,296.53,4455.0,290.6469,290.6469,290.108,290.5195,4455.0
2024-06-05 10:00:00,296.3,296.65,295.63,296.38,3565.0,290.2942,290.6371,289.6378,290.3725,3565.0
2024-06-05 10:10:00,296.35,296.6,296.29,296.5,3282.0,290.3432,290.5881,290.2844,290.4901,3282.0
2024-06-05 10:20:00,296.42,296.95,296.37,296.89,4887.0,290.4117,290.931,290.3628,290.8722,4887.0
2024-06-05 10:30:00,297.03,297.33,296.98,297.15,1991.0,291.0094,291.3033,290.9604,291.1269,1991.0
2024-06-05 10:40:00,297.13,297.25,296.92,297.13,2556.0,291.1073,291.2249,290.9016,291.1073,2556.0
2024-06-05 10:50:00,297.12,297.65,297.12,297.65,4016.0,291.0975,291.6168,291.0975,291.6168,4016.0
2024-06-05 11:00:00,297.71,297.91,297.37,297.37,3011.0,291.6756,291.8715,291.3425,291.3425,3011.0
2024-06-05 11:10:00,297.39,297.62,297.33,297.53,2052.0,291.3621,291.5874,291.3033,291.4992,2052.0
2024-06-05 11:20:00,297.56,297.97,297.52,297.84,3779.0,291.5286,291.9303,291.4894,291.803,3779.0
2024-06-05 11:30:00,297.94,298.04,297.64,298.02,5113.0,291.9009,291.9989,291.607,291.9793,5113.0
2024-06-05 11:40:00,297.93,298.04,297.8,297.99,2164.0,291.8911,291.9989,291.7638,291.9499,2164.0
2024-06-05 11:50:00,297.99,298.04,297.85,298.02,2132.0,291.9499,291.9989,291.8128,291.9793,2132.0
2024-06-05 12:00:00,298.03,298.14,297.96,298.14,1667.0,291.9891,292.0969,291.9205,292.0969,1667.0
2024-06-05 12:10:00,298.14,298.39,298.14,298.24,1358.0,292.0969,292.3418,292.0969,292.1948,1358.0
2024-06-05 12:20:00,298.23,298.27,298.2,298.27,1904.0,292.185,292.2242,292.1557,292.2242,1904.0
2024-06-05 12:30:00,298.22,298.45,298.15,298.4,1721.0,292.1753,292.4006,292.1067,292.3516,1721.0
2024-06-05 12:40:00,298.45,298.53,298.37,298.42,1681.0,292.4006,292.479,292.3222,292.3712,1681.0
2024-06-05 12:50:00,298.4,298.46,298.3,298.37,920.0,292.3516,292.4104,292.2536,292.3222,920.0
2024-06-05 13:00:00,298.2,298.49,298.2,298.49,1166.0,292.1557,292.4398,292.1557,292.4398,1166.0
2024-06-05 13:10:00,298.4,298.46,298.27,298.31,2462.0,292.3516,292.4104,292.2242,292.2634,2462.0
2024-06-05 13:20:00,298.24,298.38,298.09,298.38,2341.0,292.1948,292.332,292.0479,292.332,2341.0
2024-06-05 13:30:00,298.37,298.52,298.28,298.52,5705.0,292.3222,292.4692,292.234,292.4692,5705.0
2024-06-05 13:40:00,298.47,298.47,298.28,298.3,2282.0,292.4202,292.4202,292.234,292.2536,2282.0
2024-06-05 13:50:00,298.31,298.48,298.22,298.47,1000.0,292.2634,292.43,292.1753,292.4202,1000.0
2024-06-05 14:00:00,298.44,298.76,298.43,298.76,1733.0,292.3908,292.7043,292.381,292.7043,1733.0
2024-06-05 14:10:00,298.71,298.79,298.67,298.75,1924.0,292.6553,292.7337,292.6161,292.6945,1924.0
2024-06-05 14:20:00,298.66,298.66,298.3,298.5,3126.0,292.6063,292.6063,292.2536,292.4496,3126.0
2024-06-05 14:30:00,298.49,298.83,298.31,298.74,1125.0,292.4398,292.7729,292.2634,292.6847,1125.0
2024-06-05 14:40:00,298.7,298.88,298.67,298.83,3465.0,292.6455,292.8219,292.6161,292.7729,3465.0
2024-06-05 14:50:00,298.77,298.82,298.67,298.69,3532.0,292.7141,292.7631,292.6161,292.6357,3532.0
2024-06-05 15:00:00,298.69,298.84,298.68,298.8,2660.0,292.6357,292.7827,292.6259,292.7435,2660.0
2024-06-05 15:10:00,298.84,299.27,298.75,299.21,8145.0,292.7827,293.204,292.6945,293.1452,8145.0
2024-06-05 15:20:00,299.15,299.45,299.13,299.37,3488.0,293.0864,293.3803,293.0668,293.3019,3488.0
2024-06-05 15:30:00,299.31,299.33,299.06,299.23,4363.0,293.2432,293.2628,292.9982,293.1648,4363.0
2024-06-05 15:40:00,299.21,299.27,298.86,299.05,12105.0,293.1452,293.204,292.8023,292.9884,12105.0
2024-06-05 15:50:00,298.97,299.65,298.96,299.49,26861.0,292.9101,293.5763,292.9003,293.4195,26861.0
2024-06-06 09:30:00,299.0,299.64,298.84,299.21,10950.0,292.9394,293.5665,292.7827,293.1452,10950.0
2024-06-06 09:40:00,298.96,299.22,298.53,299.08,2412.0,292.9003,293.155,292.479,293.0178,2412.0
2024-06-06 09:50:00,299.05,299.75,298.96,299.39,1662.0,292.9884,293.6742,292.9003,293.3215,1662.0
2024-06-06 10:00:00,299.51,299.86,299.41,299.66,5404.0,293.4391,293.782,293.3411,293.5861,5404.0
2024-06-06 10:10:00,299.53,299.83,299.49,299.83,7130.0,293.4587,293.7526,293.4195,293.7526,7130.0
2024-06-06 10:20:00,299.88,300.43,299.79,300.2,18387.0,293.8016,294.3405,293.7134,294.1151,18387.0
2024-06-06 10:30:00,300.22,300.31,299.72,299.84,12227.0,294.1347,294.2229,293.6448,293.7624,12227.0
2024-06-06 10:40:00,299.81,299.93,299.66,299.84,3345.0,293.733,293.8506,293.5861,293.7624,3345.0
2024-06-06 10:50:00,299.87,299.92,299.42,299.44,9645.0,293.7918,293.8408,293.3509,293.3705,9645.0
2024-06-06 11:00:00,299.44,299.74,299.3,299.74,3098.0,293.3705,293.6644,293.2334,293.6644,3098.0
2024-06-06 11:10:00,299.84,299.84,299.58,299.76,1550.0,293.7624,293.7624,293.5077,293.684,1550.0
2024-06-06 11:20:00,299.81,300.05,299.6,299.6,2066.0,293.733,293.9682,293.5273,293.5273,2066.0
2024-06-06 11:30:00,299.62,299.82,299.5,299.71,2652.0,293.5469,293.7428,293.4293,293.6351,2652.0
2024-06-06 11:40:00,299.77,299.77,299.55,299.71,1467.0,293.6938,293.6938,293.4783,293.6351,1467.0
2024-06-06 11:50:00,299.66,299.69,299.52,299.6,2367.0,293.5861,293.6155,293.4489,293.5273,2367.0
2024-06-06 12:00:00,299.59,299.83,299.4,299.44,6700.0,293.5175,293.7526,293.3313,293.3705,6700.0
2024-06-06 12:10:00,299.4,299.4,299.14,299.37,4445.0,293.3313,293.3313,293.0766,293.3019,4445.0
2024-06-06 12:20:00,299.25,299.39,299.16,299.25,5049.0,293.1844,293.3215,293.0962,293.1844,5049.0
2024-06-06 12:30:00,299.23,299.39,299.21,299.37,1620.0,293.1648,293.3215,293.1452,293.3019,1620.0
2024-06-06 12:40:00,299.32,299.98,299.32,299.98,5871.0,293.253,293.8996,293.253,293.8996,5871.0
2024-06-06 12:50:00,299.92,300.14,299.92,300.09,5970.0,293.8408,294.0563,293.8408,294.0073,5970.0
2024-06-06 13:00:00,300.03,300.16,299.86,300.16,318180.0,293.9486,294.0759,293.782,294.0759,318180.0
2024-06-06 13:10:00,300.08,300.33,299.95,300.09,9433.0,293.9976,294.2425,293.8702,294.0073,9433.0
2024-06-06 13:20:00,300.09,300.29,300.03,300.25,4420.0,294.0073,294.2033,293.9486,294.1641,4420.0
2024-06-06 13:30:00,300.25,300.31,300.23,300.24,2742.0,294.1641,294.2229,294.1445,294.1543,2742.0
2024-06-06 13:40:00,300.3,300.43,300.3,300.37,3910.0,294.2131,294.3405,294.2131,294.2817,3910.0
2024-06-06 13:50:00,300.38,300.5,300.37,300.44,4725.0,294.2915,294.409,294.2817,294.3503,4725.0
2024-06-06 14:00:00,300.44,300.47,299.55,299.57,6018.0,294.3503,294.3796,293.4783,293.4979,6018.0
2024-06-06 14:10:00,299.4,299.57,299.2,299.21,2736.0,293.3313,293.4979,293.1354,293.1452,2736.0
2024-06-06 14:20:00,299.26,299.33,299.12,299.22,1500.0,293.1942,293.2628,293.057,293.155,1500.0
2024-06-06 14:30:00,299.3,299.65,299.24,299.48,8754.0,293.2334,293.5763,293.1746,293.4097,8754.0
2024-06-06 14:40:00,299.48,299.68,299.43,299.57,6742.0,293.4097,293.6057,293.3607,293.4979,6742.0
2024-06-06 14:50:00,299.7,299.99,299.65,299.9,13465.0,293.6253,293.9094,293.5763,293.8212,13465.0
2024-06-06 15:00:00,299.9,299.9,299.73,299.75,3841.0,293.8212,293.8212,293.6546,293.6742,3841.0
2024-06-06 15:10:00,299.84,299.93,299.33,299.33,6327.0,293.7624,293.8506,293.2628,293.2628,6327.0
2024-06-06 15:20:00,299.42,299.57,299.36,299.53,10565.0,293.3509,293.4979,293.2921,293.4587,10565.0
2024-06-06 15:30:00,299.53,299.53,299.18,299.21,5816.0,293.4587,293.4587,293.1158,293.1452,5816.0
2024-06-06 15:40:00,299.32,299.42,298.84,298.84,16351.0,293.253,293.3509,292.7827,292.7827,16351.0
2024-06-06 15:50:00,298.94,299.12,298.1,298.36,62365.0,292.8807,293.057,292.0577,292.3124,62365.0
2024-06-07 09:30:00,298.2,298.99,297.87,298.44,11483.0,292.1557,292.9296,291.8323,292.3908,11483.0
2024-06-07 09:40:00,298.39,298.54,297.96,298.23,1459.0,292.3418,292.4888,291.9205,292.185,1459.0
2024-06-07 09:50:00,298.3,298.8,298.29,298.8,2012.0,292.2536,292.7435,292.2438,292.7435,2012.0
2024-06-07 10:00:00,298.93,299.61,298.92,299.51,4770.0,292.8709,293.5371,292.8611,293.4391,4770.0
2024-06-07 10:10:00,299.81,299.93,299.56,299.59,2916.0,293.733,293.8506,293.4881,293.5175,2916.0
2024-06-07 10:20:00,299.77,300.0,299.55,299.55,8779.0,293.6938,293.9192,293.4783,293.4783,8779.0
2024-06-07 10:30:00,299.65,299.99,299.24,299.97,5059.0,293.5763,293.9094,293.1746,293.8898,5059.0
2024-06-07 10:40:00,300.0,300.16,299.89,299.89,76070.0,293.9192,294.0759,293.8114,293.8114,76070.0
2024-06-07 10:50:00,299.86,299.99,299.43,299.43,3896.0,293.782,293.9094,293.3607,293.3607,3896.0
2024-06-07 11:00:00,299.42,299.43,299.08,299.25,2951.0,293.3509,293.3607,293.0178,293.1844,2951.0
2024-06-07 11:10:00,299.16,299.57,299.11,299.51,3323.0,293.0962,293.4979,293.0472,293.4391,3323.0
2024-06-07 11:20:00,299.49,299.57,299.18,299.39,6415.0,293.4195,293.4979,293.1158,293.3215,6415.0
2024-06-07 11:30:00,299.52,299.65,299.33,299.34,3699.0,293.4489,293.5763,293.2628,293.2726,3699.0
2024-06-07 11:40:00,299.37,299.38,299.26,299.31,1506.0,293.3019,293.3117,293.1942,293.2432,1506.0
2024-06-07 11:50:00,299.24,299.24,298.86,299.05,7177.0,293.1746,293.1746,292.8023,292.9884,7177.0
2024-06-07 12:00:00,299.07,299.3,299.05,299.21,6277.0,293.008,293.2334,292.9884,293.1452,6277.0
2024-06-07 12:10:00,299.24,299.44,299.22,299.25,6185.0,293.1746,293.3705,293.155,293.1844,6185.0
2024-06-07 12:20:00,299.16,299.39,299.15,299.33,5798.0,293.0962,293.3215,293.0864,293.2628,5798.0
2024-06-07 12:30:00,299.32,299.38,299.32,299.38,5212.0,293.253,293.3117,293.253,293.3117,5212.0
2024-06-07 12:40:00,299.38,299.39,299.13,299.13,4794.0,293.3117,293.3215,293.0668,293.0668,4794.0
2024-06-07 12:50:00,299.14,299.22,299.09,299.16,1947.0,293.0766,293.155,293.0276,293.0962,1947.0
2024-06-07 13:00:00,299.1,299.16,298.9,298.96,5104.0,293.0374,293.0962,292.8415,292.9003,5104.0
2024-06-07 13:10:00,298.97,299.36,298.96,299.2,4328.0,292.9101,293.2921,292.9003,293.1354,4328.0
2024-06-07 13:20:00,299.19,299.32,299.12,299.13,5292.0,293.1256,293.253,293.057,293.0668,5292.0
2024-06-07 13:30:00,299.18,299.23,298.9,299.13,11460.0,293.1158,293.1648,292.8415,293.0668,11460.0
2024-06-07 13:40:00,299.14,299.19,299.06,299.11,4479.0,293.0766,293.1256,292.9982,293.0472,4479.0
2024-06-07 13:50:00,299.2,299.46,299.2,299.2,5880.0,293.1354,293.3901,293.1354,293.1354,5880.0
2024-06-07 14:00:00,299.14,299.14,298.73,298.87,13858.0,293.0766,293.0766,292.6749,292.8121,13858.0
2024-06-07 14:10:00,298.93,299.01,298.93,298.99,837.0,292.8709,292.9492,292.8709,292.9296,837.0
2024-06-07 14:20:00,299.09,299.33,299.04,299.24,4954.0,293.0276,293.2628,292.9786,293.1746,4954.0
2024-06-07 14:30:00,299.25,299.46,299.22,299.46,2733.0,293.1844,293.3901,293.155,293.3901,2733.0
2024-06-07 14:40:00,299.46,299.61,299.37,299.4,3160.0,293.3901,293.5371,293.3019,293.3313,3160.0
2024-06-07 14:50:00,299.34,299.48,299.27,299.37,4687.0,293.2726,293.4097,293.204,293.3019,4687.0
2024-06-07 15:00:00,299.37,299.57,299.23,299.26,5041.0,293.3019,293.4979,293.1648,293.1942,5041.0
2024-06-07 15:10:00,299.23,299.28,298.92,299.23,5618.0,293.1648,293.2138,292.8611,293.1648,5618.0
2024-06-07 15:20:00,299.09,299.22,299.09,299.13,2418.0,293.0276,293.155,293.0276,293.0668,2418.0
2024-06-07 15:30:00,299.09,299.32,298.91,298.98,9823.0,293.0276,293.253,292.8513,292.9198,9823.0
2024-06-07 15:40:00,298.81,299.1,298.8,298.91,14437.0,292.7533,293.0374,292.7435,292.8513,14437.0
2024-06-07 15:50:00,298.91,299.26,298.73,299.22,46154.0,292.8513,293.1942,292.6749,293.155,46154.0
2024-06-10 09:30:00,300.0,300.0,298.61,298.92,23442.0,293.9192,293.9192,292.5573,292.8611,23442.0
2024-06-10 09:40:00,298.67,299.73,298.67,299.31,3731.0,292.6161,293.6546,292.6161,293.2432,3731.0
2024-06-10 09:50:00,299.5,299.71,299.02,299.43,30022.0,293.4293,293.6351,292.959,293.3607,30022.0
2024-06-10 10:00:00,299.32,299.47,298.68,298.68,8184.0,293.253,293.3999,292.6259,292.6259,8184.0
2024-06-10 10:10:00,298.44,298.47,297.77,297.77,3571.0,292.3908,292.4202,291.7344,291.7344,3571.0
2024-06-10 10:20:00,297.63,297.74,296.54,297.17,3797.0,291.5972,291.705,290.5293,291.1465,3797.0
2024-06-10 10:30:00,296.74,297.04,296.31,296.62,9067.0,290.7253,291.0192,290.304,290.6077,9067.0
2024-06-10 10:40:00,296.73,297.08,296.72,296.99,2805.0,290.7155,291.0584,290.7057,290.9702,2805.0
2024-06-10 10:50:00,296.84,296.96,296.0,296.01,7621.0,290.8232,290.9408,290.0003,290.01,7621.0
2024-06-10 11:00:00,296.1,296.34,295.97,296.21,2600.0,290.0982,290.3334,289.9709,290.206,2600.0
2024-06-10 11:10:00,296.41,296.47,295.96,296.34,7886.0,290.4019,290.4607,289.9611,290.3334,7886.0
2024-06-10 11:20:00,296.3,296.63,296.25,296.34,1737.0,290.2942,290.6175,290.2452,290.3334,1737.0
2024-06-10 11:30:00,296.53,296.7,295.94,296.06,8663.0,290.5195,290.6861,289.9415,290.059,8663.0
2024-06-10 11:40:00,296.0,296.21,295.84,295.99,4602.0,290.0003,290.206,289.8435,289.9905,4602.0
2024-06-10 11:50:00,295.92,295.97,295.75,295.84,3266.0,289.9219,289.9709,289.7553,289.8435,3266.0
2024-06-10 12:00:00,295.96,296.02,295.83,295.94,3082.0,289.9611,290.0198,289.8337,289.9415,3082.0
2024-06-10 12:10:00,295.87,296.25,295.82,295.95,4505.0,289.8729,290.2452,289.8239,289.9513,4505.0
2024-06-10 12:20:00,295.9,296.07,295.86,296.06,4078.0,289.9023,290.0688,289.8631,290.059,4078.0
2024-06-10 12:30:00,296.01,296.07,295.8,295.8,2352.0,290.01,290.0688,289.8043,289.8043,2352.0
2024-06-10 12:40:00,295.81,295.91,295.5,295.51,3569.0,289.8141,289.9121,289.5104,289.5202,3569.0
2024-06-10 12:50:00,295.53,295.92,295.53,295.74,2461.0,289.5398,289.9219,289.5398,289.7455,2461.0
2024-06-10 13:00:00,295.74,295.92,295.29,295.45,3320.0,289.7455,289.9219,289.3046,289.4614,3320.0
2024-06-10 13:10:00,295.44,295.44,295.07,295.11,3104.0,289.4516,289.4516,289.0891,289.1283,3104.0
2024-06-10 13:20:00,295.22,295.39,294.29,294.3,30567.0,289.2361,289.4026,288.3249,288.3347,30567.0
2024-06-10 13:30:00,294.41,294.62,294.26,294.4,19936.0,288.4425,288.6482,288.2955,288.4327,19936.0
2024-06-10 13:40:00,294.53,295.13,294.31,295.11,13214.0,288.56,289.1479,288.3445,289.1283,13214.0
2024-06-10 13:50:00,295.1,295.1,294.7,294.79,6547.0,289.1185,289.1185,288.7266,288.8148,6547.0
2024-06-10 14:00:00,294.68,294.97,294.59,294.79,14009.0,288.707,288.9911,288.6188,288.8148,14009.0
2024-06-10 14:10:00,294.79,294.91,294.76,294.79,6885.0,288.8148,288.9323,288.7854,288.8148,6885.0
2024-06-10 14:20:00,294.85,295.02,294.6,294.73,25673.0,288.8736,289.0401,288.6286,288.756,25673.0
2024-06-10 14:30:00,294.74,295.04,294.7,294.7,8572.0,288.7658,289.0597,288.7266,288.7266,8572.0
2024-06-10 14:40:00,294.7,294.72,294.34,294.34,8546.0,288.7266,288.7462,288.3739,288.3739,8546.0
2024-06-10 14:50:00,294.4,294.75,294.4,294.75,5635.0,288.4327,288.7756,288.4327,288.7756,5635.0
2024-06-10 15:00:00,294.78,294.99,294.53,294.65,14009.0,288.805,289.0107,288.56,288.6776,14009.0
2024-06-10 15:10:00,294.65,294.7,294.19,294.25,6322.0,288.6776,288.7266,288.2269,288.2857,6322.0
2024-06-10 15:20:00,294.38,294.72,294.38,294.56,4231.0,288.4131,288.7462,288.4131,288.5894,4231.0
2024-06-10 15:30:00,294.61,294.61,294.21,294.22,11037.0,288.6384,288.6384,288.2465,288.2563,11037.0
2024-06-10 15:40:00,294.28,294.44,293.86,294.19,17575.0,288.3151,288.4719,287.9036,288.2269,17575.0
2024-06-10 15:50:00,294.09,294.74,294.09,294.63,50379.0,288.129,288.7658,288.129,288.658,50379.0
2024-06-11 09:30:00,293.6,293.66,292.01,292.5,14811.0,287.6489,287.7077,286.0911,286.5712,14811.0
2024-06-11 09:40:00,292.5,292.59,291.58,291.73,8736.0,286.5712,286.6594,285.6698,285.8168,8736.0
2024-06-11 09:50:00,291.54,291.88,291.13,291.88,33309.0,285.6307,285.9638,285.229,285.9638,33309.0
2024-06-11 10:00:00,292.0,293.45,291.88,293.25,3254.0,286.0813,287.5019,285.9638,287.306,3254.0
2024-06-11 10:10:00,292.97,293.21,292.46,292.85,6926.0,287.0317,287.2668,286.532,286.9141,6926.0
2024-06-11 10:20:00,292.61,292.84,292.43,292.48,4020.0,286.679,286.9043,286.5026,286.5516,4020.0
2024-06-11 10:30:00,292.47,292.65,291.91,292.17,32040.0,286.5418,286.7182,285.9932,286.2479,32040.0
2024-06-11 10:40:00,292.13,293.63,292.12,293.22,86566.0,286.2087,287.6783,286.1989,287.2766,86566.0
2024-06-11 10:50:00,292.96,293.34,292.78,293.13,3356.0,287.0219,287.3942,286.8455,287.1884,3356.0
2024-06-11 11:00:00,293.21,293.36,292.96,293.05,4873.0,287.2668,287.4138,287.0219,287.11,4873.0
2024-06-11 11:10:00,293.04,293.1,292.88,293.03,2313.0,287.1002,287.159,286.9435,287.0905,2313.0
2024-06-11 11:20:00,292.94,293.0,292.71,292.71,4818.0,287.0023,287.0611,286.7769,286.7769,4818.0
2024-06-11 11:30:00,292.82,293.08,292.82,292.87,12007.0,286.8847,287.1394,286.8847,286.9337,12007.0
2024-06-11 11:40:00,292.88,292.93,292.55,292.79,4086.0,286.9435,286.9925,286.6202,286.8553,4086.0
2024-06-11 11:50:00,292.66,292.69,292.28,292.5,34317.0,286.728,286.7573,286.3557,286.5712,34317.0
2024-06-11 12:00:00,292.35,292.44,292.08,292.11,22206.0,286.4242,286.5124,286.1597,286.1891,22206.0
2024-06-11 12:10:00,292.05,292.07,291.91,291.92,3454.0,286.1303,286.1499,285.9932,286.0029,3454.0
2024-06-11 12:20:00,291.86,291.97,291.61,291.67,7011.0,285.9442,286.0519,285.6992,285.758,7011.0
2024-06-11 12:30:00,291.66,292.05,291.63,292.05,6927.0,285.7482,286.1303,285.7188,286.1303,6927.0
2024-06-11 12:40:00,292.02,292.14,291.9,291.9,3076.0,286.1009,286.2185,285.9834,285.9834,3076.0
2024-06-11 12:50:00,291.93,292.03,291.72,291.75,3040.0,286.0127,286.1107,285.807,285.8364,3040.0
2024-06-11 13:00:00,291.75,291.8,291.47,291.6,12309.0,285.8364,285.8854,285.5621,285.6894,12309.0
2024-06-11 13:10:00,291.61,291.82,291.54,291.57,27737.0,285.6992,285.905,285.6307,285.66,27737.0
2024-06-11 13:20:00,291.68,292.13,291.67,292.13,11334.0,285.7678,286.2087,285.758,286.2087,11334.0
2024-06-11 13:30:00,292.0,292.25,292.0,292.24,5168.0,286.0813,286.3263,286.0813,286.3165,5168.0
2024-06-11 13:40:00,292.25,292.33,292.17,292.31,6651.0,286.3263,286.4046,286.2479,286.385,6651.0
2024-06-11 13:50:00,292.31,292.64,292.31,292.44,9201.0,286.385,286.7084,286.385,286.5124,9201.0
2024-06-11 14:00:00,292.55,292.57,292.3,292.4,4526.0,286.6202,286.6398,286.3752,286.4732,4526.0
2024-06-11 14:10:00,292.4,292.49,292.27,292.27,9456.0,286.4732,286.5614,286.3459,286.3459,9456.0
2024-06-11 14:20:00,292.32,292.55,292.32,292.49,6015.0,286.3948,286.6202,286.3948,286.5614,6015.0
2024-06-11 14:30:00,292.54,292.73,292.4,292.66,10460.0,286.6104,286.7965,286.4732,286.728,10460.0
2024-06-11 14:40:00,292.47,292.65,292.41,292.5,10230.0,286.5418,286.7182,286.483,286.5712,10230.0
2024-06-11 14:50:00,292.56,292.69,292.46,292.52,6458.0,286.63,286.7573,286.532,286.5908,6458.0
2024-06-11 15:00:00,292.48,292.73,292.38,292.71,8924.0,286.5516,286.7965,286.4536,286.7769,8924.0
2024-06-11 15:10:00,292.6,292.6,292.36,292.37,4247.0,286.6692,286.6692,286.434,286.4438,4247.0
2024-06-11 15:20:00,292.41,292.59,292.15,292.48,10019.0,286.483,286.6594,286.2283,286.5516,10019.0
2024-06-11 15:30:00,292.49,292.67,292.31,292.42,16237.0,286.5614,286.7377,286.385,286.4928,16237.0
2024-06-11 15:40:00,292.45,292.87,292.35,292.35,17287.0,286.5222,286.9337,286.4242,286.4242,17287.0
2024-06-11 15:50:00,292.36,292.87,292.24,292.87,49246.0,286.434,286.9337,286.3165,286.9337,49246.0
2024-06-12 09:30:00,292.99,294.22,292.2,293.27,65568.0,287.0513,288.2563,286.2773,287.3256,65568.0
2024-06-12 09:40:00,293.3,294.68,293.26,294.68,13893.0,287.355,288.707,287.3158,288.707,13893.0
2024-06-12 09:50:00,294.5,294.65,293.97,294.12,12984.0,288.5307,288.6776,288.0114,288.1584,12984.0
2024-06-12 10:00:00,294.0,294.65,293.9,294.0,11288.0,288.0408,288.6776,287.9428,288.0408,11288.0
2024-06-12 10:10:00,294.0,294.95,293.84,294.79,31525.0,288.0408,288.9715,287.884,288.8148,31525.0
2024-06-12 10:20:00,294.8,295.05,294.53,294.99,7592.0,288.8246,289.0695,288.56,289.0107,7592.0
2024-06-12 10:30:00,294.99,294.99,294.49,294.81,5995.0,289.0107,289.0107,288.5209,288.8344,5995.0
2024-06-12 10:40:00,294.78,294.87,294.12,294.32,5425.0,288.805,288.8932,288.1584,288.3543,5425.0
2024-06-12 10:50:00,294.35,294.78,294.16,294.37,7868.0,288.3837,288.805,288.1975,288.4033,7868.0
2024-06-12 11:00:00,294.28,294.63,294.28,294.3,3948.0,288.3151,288.658,288.3151,288.3347,3948.0
2024-06-12 11:10:00,294.35,294.35,294.06,294.18,6266.0,288.3837,288.3837,288.0996,288.2171,6266.0
2024-06-12 11:20:00,294.16,294.75,294.16,294.75,5964.0,288.1975,288.7756,288.1975,288.7756,5964.0
2024-06-12 11:30:00,294.74,294.74,294.29,294.46,6484.0,288.7658,288.7658,288.3249,288.4915,6484.0
2024-06-12 11:40:00,294.46,294.65,294.1,294.16,7764.0,288.4915,288.6776,288.1388,288.1975,7764.0
2024-06-12 11:50:00,294.16,294.62,294.09,294.53,4653.0,288.1975,288.6482,288.129,288.56,4653.0
2024-06-12 12:00:00,294.6,294.63,294.34,294.35,9139.0,288.6286,288.658,288.3739,288.3837,9139.0
2024-06-12 12:10:00,294.39,295.2,294.35,294.98,19507.0,288.4229,289.2165,288.3837,289.0009,19507.0
2024-06-12 12:20:00,294.96,295.0,294.73,294.8,3574.0,288.9813,289.0205,288.756,288.8246,3574.0
2024-06-12 12:30:00,294.75,294.82,294.38,294.75,4500.0,288.7756,288.8442,288.4131,288.7756,4500.0
2024-06-12 12:40:00,294.67,294.91,294.58,294.74,9006.0,288.6972,288.9323,288.609,288.7658,9006.0
2024-06-12 12:50:00,294.66,294.73,294.57,294.6,5163.0,288.6874,288.756,288.5992,288.6286,5163.0
2024-06-12 13:00:00,294.66,294.74,294.57,294.6,5274.0,288.6874,288.7658,288.5992,288.6286,5274.0
2024-06-12 13:10:00,294.65,294.89,294.57,294.8,9228.0,288.6776,288.9127,288.5992,288.8246,9228.0
2024-06-12 13:20:00,294.92,295.14,294.87,294.93,5274.0,288.9421,289.1577,288.8932,288.9519,5274.0
2024-06-12 13:30:00,294.83,295.07,294.58,294.86,12520.0,288.854,289.0891,288.609,288.8834,12520.0
2024-06-12 13:40:00,294.87,294.87,294.55,294.75,6028.0,288.8932,288.8932,288.5796,288.7756,6028.0
2024-06-12 13:50:00,294.78,294.89,294.65,294.88,7343.0,288.805,288.9127,288.6776,288.903,7343.0
2024-06-12 14:00:00,294.74,294.78,293.74,294.51,9166.0,288.7658,288.805,287.7861,288.5405,9166.0
2024-06-12 14:10:00,294.6,294.86,294.43,294.82,8558.0,288.6286,288.8834,288.4621,288.8442,8558.0
2024-06-12 14:20:00,294.82,294.82,294.58,294.71,2812.0,288.8442,288.8442,288.609,288.7364,2812.0
2024-06-12 14:30:00,294.79,294.91,294.22,294.68,4474.0,288.8148,288.9323,288.2563,288.707,4474.0
2024-06-12 14:40:00,294.52,294.57,294.14,294.25,4408.0,288.5502,288.5992,288.178,288.2857,4408.0
2024-06-12 14:50:00,294.28,294.69,294.14,294.53,10096.0,288.3151,288.7168,288.178,288.56,10096.0
2024-06-12 15:00:00,294.57,294.98,294.57,294.9,3294.0,288.5992,289.0009,288.5992,288.9225,3294.0
2024-06-12 15:10:00,295.01,295.08,294.72,294.99,3649.0,289.0303,289.0989,288.7462,289.0107,3649.0
2024-06-12 15:20:00,294.92,294.98,294.25,294.38,5883.0,288.9421,289.0009,288.2857,288.4131,5883.0
2024-06-12 15:30:00,294.32,294.63,294.15,294.48,10642.0,288.3543,288.658,288.1877,288.5111,10642.0
2024-06-12 15:40:00,294.43,294.98,294.38,294.82,12554.0,288.4621,289.0009,288.4131,288.8442,12554.0
2024-06-12 15:50:00,294.75,295.0,294.22,294.34,60787.0,288.7756,289.0205,288.2563,288.3739,60787.0
2024-06-13 09:30:00,293.68,294.57,293.0,293.0,16624.0,287.7273,288.5992,287.0611,287.0611,16624.0
2024-06-13 09:40:00,293.03,293.03,292.11,292.17,3340.0,287.0905,287.0905,286.1891,286.2479,3340.0
2024-06-13 09:50:00,292.11,292.15,291.1,291.11,11590.0,286.1891,286.2283,285.1996,285.2094,11590.0
2024-06-13 10:00:00,291.16,291.38,290.72,291.32,8660.0,285.2584,285.4739,284.8273,285.4151,8660.0
2024-06-13 10:10:00,291.19,291.9,291.19,291.84,4764.0,285.2877,285.9834,285.2877,285.9246,4764.0
2024-06-13 10:20:00,291.89,292.13,291.82,291.9,2542.0,285.9736,286.2087,285.905,285.9834,2542.0
2024-06-13 10:30:00,291.98,292.19,291.18,291.28,4628.0,286.0617,286.2675,285.2779,285.3759,4628.0
2024-06-13 10:40:00,291.2,291.31,291.03,291.3,2358.0,285.2975,285.4053,285.131,285.3955,2358.0
2024-06-13 10:50:00,291.29,292.13,291.29,291.7,3534.0,285.3857,286.2087,285.3857,285.7874,3534.0
2024-06-13 11:00:00,291.57,291.62,291.25,291.33,2901.0,285.66,285.709,285.3465,285.4249,2901.0
2024-06-13 11:10:00,291.35,291.59,291.12,291.31,4361.0,285.4445,285.6796,285.2192,285.4053,4361.0
2024-06-13 11:20:00,291.53,291.8,291.39,291.73,2916.0,285.6209,285.8854,285.4837,285.8168,2916.0
2024-06-13 11:30:00,291.71,292.29,291.68,292.2,4329.0,285.7972,286.3655,285.7678,286.2773,4329.0
2024-06-13 11:40:00,292.23,292.26,291.99,291.99,2533.0,286.3067,286.3361,286.0715,286.0715,2533.0
2024-06-13 11:50:00,292.05,292.05,291.52,291.54,4850.0,286.1303,286.1303,285.6111,285.6307,4850.0
2024-06-13 12:00:00,291.41,291.5,291.31,291.31,1641.0,285.5033,285.5915,285.4053,285.4053,1641.0
2024-06-13 12:10:00,291.45,291.49,291.22,291.43,5400.0,285.5425,285.5817,285.3171,285.5229,5400.0
2024-06-13 12:20:00,291.48,291.57,291.36,291.37,1504.0,285.5719,285.66,285.4543,285.4641,1504.0
2024-06-13 12:30:00,291.42,291.8,291.38,291.72,5730.0,285.5131,285.8854,285.4739,285.807,5730.0
2024-06-13 12:40:00,291.75,291.78,291.55,291.55,1632.0,285.8364,285.8658,285.6404,285.6404,1632.0
2024-06-13 12:50:00,291.62,291.81,291.55,291.8,3490.0,285.709,285.8952,285.6404,285.8854,3490.0
2024-06-13 13:00:00,291.69,292.19,291.69,292.04,4028.0,285.7776,286.2675,285.7776,286.1205,4028.0
2024-06-13 13:10:00,291.95,292.21,291.95,292.03,2487.0,286.0323,286.2871,286.0323,286.1107,2487.0
2024-06-13 13:20:00,292.04,292.14,291.86,291.87,7284.0,286.1205,286.2185,285.9442,285.954,7284.0
2024-06-13 13:30:00,291.83,291.83,291.51,291.63,3675.0,285.9148,285.9148,285.6013,285.7188,3675.0
2024-06-13 13:40:00,291.63,291.83,291.47,291.7,15094.0,285.7188,285.9148,285.5621,285.7874,15094.0
2024-06-13 13:50:00,291.74,291.82,291.66,291.7,2818.0,285.8266,285.905,285.7482,285.7874,2818.0
2024-06-13 14:00:00,291.69,291.97,291.69,291.86,15909.0,285.7776,286.0519,285.7776,285.9442,15909.0
2024-06-13 14:10:00,291.9,291.98,291.65,291.82,13333.0,285.9834,286.0617,285.7384,285.905,13333.0
2024-06-13 14:20:00,291.82,292.39,291.77,292.15,50402.0,285.905,286.4634,285.856,286.2283,50402.0
2024-06-13 14:30:00,292.16,292.38,292.1,292.2,3676.0,286.2381,286.4536,286.1793,286.2773,3676.0
2024-06-13 14:40:00,292.32,292.37,292.26,292.31,8923.0,286.3948,286.4438,286.3361,286.385,8923.0
2024-06-13 14:50:00,292.24,292.59,292.24,292.52,6821.0,286.3165,286.6594,286.3165,286.5908,6821.0
2024-06-13 15:00:00,292.41,292.6,292.32,292.6,6423.0,286.483,286.6692,286.3948,286.6692,6423.0
2024-06-13 15:10:00,292.68,292.68,292.21,292.22,6571.0,286.7475,286.7475,286.2871,286.2969,6571.0
2024-06-13 15:20:00,292.27,292.63,292.27,292.44,6909.0,286.3459,286.6986,286.3459,286.5124,6909.0
2024-06-13 15:30:00,292.37,292.42,292.13,292.42,3641.0,286.4438,286.4928,286.2087,286.4928,3641.0
2024-06-13 15:40:00,292.51,292.77,292.16,292.69,16042.0,286.581,286.8357,286.2381,286.7573,16042.0
2024-06-13 15:50:00,292.64,292.97,292.46,292.46,27464.0,286.7084,287.0317,286.532,286.532,27464.0
2024-06-14 09:30:00,290.7,291.16,290.23,291.09,11554.0,284.8077,285.2584,284.3472,285.1898,11554.0
2024-06-14 09:40:00,291.09,291.89,290.8,290.91,2381.0,285.1898,285.9736,284.9057,285.0134,2381.0
2024-06-14 09:50:00,290.69,291.03,290.43,290.47,5514.0,284.7979,285.131,284.5432,284.5823,5514.0
2024-06-14 10:00:00,290.71,290.76,289.52,289.83,12556.0,284.8175,284.8665,283.6516,283.9553,12556.0
2024-06-14 10:10:00,289.85,289.85,289.12,289.5,14873.0,283.9749,283.9749,283.2597,283.632,14873.0
2024-06-14 10:20:00,289.5,289.76,289.05,289.23,7744.0,283.632,283.8867,283.1911,283.3675,7744.0
2024-06-14 10:30:00,289.21,289.29,288.51,288.79,5734.0,283.3479,283.4263,282.6621,282.9364,5734.0
2024-06-14 10:40:00,288.51,288.85,288.45,288.7,4007.0,282.6621,282.9952,282.6033,282.8482,4007.0
2024-06-14 10:50:00,288.72,289.24,288.7,289.19,2867.0,282.8678,283.3773,282.8482,283.3283,2867.0
2024-06-14 11:00:00,289.1,289.23,288.86,288.94,4744.0,283.2401,283.3675,283.005,283.0834,4744.0
2024-06-14 11:10:00,288.88,289.67,288.87,289.66,8806.0,283.0246,283.7986,283.0148,283.7888,8806.0
2024-06-14 11:20:00,289.74,290.49,289.74,290.4,3153.0,283.8671,284.6019,283.8671,284.5138,3153.0
2024-06-14 11:30:00,290.44,290.77,290.39,290.4,5486.0,284.5529,284.8763,284.504,284.5138,5486.0
2024-06-14 11:40:00,290.35,290.35,290.0,290.16,2737.0,284.4648,284.4648,284.1219,284.2786,2737.0
2024-06-14 11:50:00,290.12,290.38,290.02,290.38,3158.0,284.2394,284.4942,284.1415,284.4942,3158.0
2024-06-14 12:00:00,290.46,290.51,290.28,290.51,2808.0,284.5725,284.6215,284.3962,284.6215,2808.0
2024-06-14 12:10:00,290.66,290.77,290.43,290.71,2808.0,284.7685,284.8763,284.5432,284.8175,2808.0
2024-06-14 12:20:00,290.76,290.77,290.3,290.42,1706.0,284.8665,284.8763,284.4158,284.5334,1706.0
2024-06-14 12:30:00,290.39,290.78,290.21,290.78,3595.0,284.504,284.8861,284.3276,284.8861,3595.0
2024-06-14 12:40:00,290.84,291.13,290.74,290.9,2719.0,284.9448,285.229,284.8469,285.0036,2719.0
2024-06-14 12:50:00,291.01,291.03,290.59,290.75,2040.0,285.1114,285.131,284.6999,284.8567,2040.0
2024-06-14 13:00:00,290.82,291.13,290.82,291.13,1752.0,284.9252,285.229,284.9252,285.229,1752.0
2024-06-14 13:10:00,291.13,291.23,291.08,291.09,2716.0,285.229,285.3269,285.18,285.1898,2716.0
2024-06-14 13:20:00,291.23,291.43,291.19,291.26,3614.0,285.3269,285.5229,285.2877,285.3563,3614.0
2024-06-14 13:30:00,291.33,291.35,291.07,291.1,3422.0,285.4249,285.4445,285.1702,285.1996,3422.0
2024-06-14 13:40:00,291.12,291.18,290.82,291.09,3582.0,285.2192,285.2779,284.9252,285.1898,3582.0
2024-06-14 13:50:00,291.13,291.13,290.57,290.7,3231.0,285.229,285.229,284.6803,284.8077,3231.0
2024-06-14 14:00:00,290.38,290.59,290.27,290.5,2887.0,284.4942,284.6999,284.3864,284.6117,2887.0
2024-06-14 14:10:00,290.46,290.46,290.27,290.4,2982.0,284.5725,284.5725,284.3864,284.5138,2982.0
2024-06-14 14:20:00,290.33,290.63,290.33,290.56,2859.0,284.4452,284.7391,284.4452,284.6705,2859.0
2024-06-14 14:30:00,290.52,290.94,290.46,290.86,4381.0,284.6313,285.0428,284.5725,284.9644,4381.0
2024-06-14 14:40:00,290.76,290.92,290.55,290.92,2144.0,284.8665,285.0232,284.6607,285.0232,2144.0
2024-06-14 14:50:00,290.96,291.18,290.93,291.01,4048.0,285.0624,285.2779,285.033,285.1114,4048.0
2024-06-14 15:00:00,291.07,291.31,290.94,291.19,2248.0,285.1702,285.4053,285.0428,285.2877,2248.0
2024-06-14 15:10:00,291.24,291.31,291.1,291.26,4269.0,285.3367,285.4053,285.1996,285.3563,4269.0
2024-06-14 15:20:00,291.33,291.47,291.17,291.39,4587.0,285.4249,285.5621,285.2682,285.4837,4587.0
2024-06-14 15:30:00,291.45,291.5,291.23,291.5,9785.0,285.5425,285.5915,285.3269,285.5915,9785.0
2024-06-14 15:40:00,291.51,291.72,291.42,291.66,4493.0,285.6013,285.807,285.5131,285.7482,4493.0
2024-06-14 15:50:00,291.63,292.04,291.54,291.78,25901.0,285.7188,286.1205,285.6307,285.8658,25901.0
2024-06-17 09:30:00,291.18,292.17,290.66,291.74,10436.0,285.2779,286.2479,284.7685,285.8266,10436.0
2024-06-17 09:40:00,291.24,291.69,291.06,291.08,3652.0,285.3367,285.7776,285.1604,285.18,3652.0
2024-06-17 09:50:00,291.04,291.34,290.92,291.34,2615.0,285.1408,285.4347,285.0232,285.4347,2615.0
2024-06-17 10:00:00,291.34,291.91,291.33,291.88,5222.0,285.4347,285.9932,285.4249,285.9638,5222.0
2024-06-17 10:10:00,291.79,291.79,291.21,291.6,3450.0,285.8756,285.8756,285.3073,285.6894,3450.0
2024-06-17 10:20:00,291.61,292.7,291.52,292.49,9130.0,285.6992,286.7671,285.6111,286.5614,9130.0
2024-06-17 10:30:00,292.65,292.65,291.62,291.74,3442.0,286.7182,286.7182,285.709,285.8266,3442.0
2024-06-17 10:40:00,291.81,292.62,291.72,292.62,2821.0,285.8952,286.6888,285.807,286.6888,2821.0
2024-06-17 10:50:00,292.62,292.63,292.4,292.51,1316.0,286.6888,286.6986,286.4732,286.581,1316.0
2024-06-17 11:00:00,292.45,292.63,292.14,292.61,2987.0,286.5222,286.6986,286.2185,286.679,2987.0
2024-06-17 11:10:00,292.51,292.81,292.51,292.6,1247.0,286.581,286.8749,286.581,286.6692,1247.0
2024-06-17 11:20:00,292.83,293.32,292.83,292.96,1401.0,286.8945,287.3746,286.8945,287.0219,1401.0
2024-06-17 11:30:00,292.95,293.0,292.72,292.72,3150.0,287.0121,287.0611,286.7867,286.7867,3150.0
2024-06-17 11:40:00,292.69,293.0,292.69,292.8,5164.0,286.7573,287.0611,286.7573,286.8651,5164.0
2024-06-17 11:50:00,292.81,293.26,292.63,293.25,5466.0,286.8749,287.3158,286.6986,287.306,5466.0
2024-06-17 12:00:00,293.25,293.38,293.1,293.38,9100.0,287.306,287.4334,287.159,287.4334,9100.0
2024-06-17 12:10:00,293.49,293.82,293.39,293.7,4258.0,287.5411,287.8644,287.4432,287.7469,4258.0
2024-06-17 12:20:00,293.66,293.73,293.35,293.35,5114.0,287.7077,287.7763,287.404,287.404,5114.0
2024-06-17 12:30:00,293.26,293.4,293.09,293.17,1489.0,287.3158,287.453,287.1492,287.2276,1489.0
2024-06-17 12:40:00,293.1,293.28,293.01,293.28,3631.0,287.159,287.3354,287.0709,287.3354,3631.0
2024-06-17 12:50:00,293.44,293.44,293.19,293.19,1068.0,287.4921,287.4921,287.2472,287.2472,1068.0
2024-06-17 13:00:00,293.42,293.78,293.35,293.74,3104.0,287.4725,287.8252,287.404,287.7861,3104.0
2024-06-17 13:10:00,293.65,293.81,293.57,293.81,2985.0,287.6979,287.8546,287.6195,287.8546,2985.0
2024-06-17 13:20:00,293.81,293.9,293.63,293.64,3444.0,287.8546,287.9428,287.6783,287.6881,3444.0
2024-06-17 13:30:00,293.64,293.97,293.64,293.86,2394.0,287.6881,288.0114,287.6881,287.9036,2394.0
2024-06-17 13:40:00,293.86,293.86,293.55,293.55,3394.0,287.9036,287.9036,287.5999,287.5999,3394.0
2024-06-17 13:50:00,293.56,293.68,293.42,293.57,2387.0,287.6097,287.7273,287.4725,287.6195,2387.0
2024-06-17 14:00:00,293.69,293.8,293.67,293.67,1216.0,287.7371,287.8448,287.7175,287.7175,1216.0
2024-06-17 14:10:00,293.77,293.83,293.59,293.66,6633.0,287.8155,287.8742,287.6391,287.7077,6633.0
2024-06-17 14:20:00,293.72,293.89,293.58,293.72,4060.0,287.7665,287.933,287.6293,287.7665,4060.0
2024-06-17 14:30:00,293.7,293.79,293.59,293.74,2969.0,287.7469,287.835,287.6391,287.7861,2969.0
2024-06-17 14:40:00,293.7,293.7,293.54,293.59,1923.0,287.7469,287.7469,287.5901,287.6391,1923.0
2024-06-17 14:50:00,293.54,293.66,293.44,293.49,5470.0,287.5901,287.7077,287.4921,287.5411,5470.0
2024-06-17 15:00:00,293.5,293.7,293.39,293.39,5217.0,287.5509,287.7469,287.4432,287.4432,5217.0
2024-06-17 15:10:00,293.29,293.76,293.28,293.58,4150.0,287.3452,287.8057,287.3354,287.6293,4150.0
2024-06-17 15:20:00,293.58,293.79,293.5,293.79,3078.0,287.6293,287.835,287.5509,287.835,3078.0
2024-06-17 15:30:00,293.67,293.92,293.67,293.81,3660.0,287.7175,287.9624,287.7175,287.8546,3660.0
2024-06-17 15:40:00,293.86,294.19,293.47,293.47,7731.0,287.9036,288.2269,287.5215,287.5215,7731.0
2024-06-17 15:50:00,293.38,294.02,293.29,293.96,24108.0,287.4334,288.0604,287.3452,288.0016,24108.0
2024-06-18 09:30:00,293.57,294.92,293.17,294.57,20271.0,287.6195,288.9421,287.2276,288.5992,20271.0
2024-06-18 09:40:00,294.94,294.94,294.34,294.63,1015.0,288.9617,288.9617,288.3739,288.658,1015.0
2024-06-18 09:50:00,294.67,294.77,293.9,294.4,5193.0,288.6972,288.7952,287.9428,288.4327,5193.0
2024-06-18 10:00:00,294.33,294.45,294.25,294.37,1836.0,288.3641,288.4817,288.2857,288.4033,1836.0
2024-06-18 10:10:00,294.41,294.66,294.41,294.48,4882.0,288.4425,288.6874,288.4425,288.5111,4882.0
2024-06-18 10:20:00,294.66,294.88,294.39,294.48,4943.0,288.6874,288.903,288.4229,288.5111,4943.0
2024-06-18 10:30:00,294.48,294.8,294.48,294.76,3752.0,288.5111,288.8246,288.5111,288.7854,3752.0
2024-06-18 10:40:00,294.89,294.99,294.74,294.91,3324.0,288.9127,289.0107,288.7658,288.9323,3324.0
2024-06-18 10:50:00,294.91,295.0,294.88,294.97,2669.0,288.9323,289.0205,288.903,288.9911,2669.0
2024-06-18 11:00:00,294.86,295.03,294.67,295.03,5339.0,288.8834,289.0499,288.6972,289.0499,5339.0
2024-06-18 11:10:00,294.95,295.18,294.83,295.15,1995.0,288.9715,289.1969,288.854,289.1675,1995.0
2024-06-18 11:20:00,295.2,295.39,295.2,295.24,2813.0,289.2165,289.4026,289.2165,289.2557,2813.0
2024-06-18 11:30:00,295.29,295.38,295.17,295.3,3764.0,289.3046,289.3928,289.1871,289.3144,3764.0
2024-06-18 11:40:00,295.22,295.32,294.91,294.91,6110.0,289.2361,289.334,288.9323,288.9323,6110.0
2024-06-18 11:50:00,295.0,295.27,295.0,295.06,2946.0,289.0205,289.285,289.0205,289.0793,2946.0
2024-06-18 12:00:00,295.12,295.51,295.06,295.5,12431.0,289.1381,289.5202,289.0793,289.5104,12431.0
2024-06-18 12:10:00,295.63,295.64,295.42,295.42,5063.0,289.6378,289.6475,289.432,289.432,5063.0
2024-06-18 12:20:00,295.48,295.61,295.45,295.45,5752.0,289.4908,289.6182,289.4614,289.4614,5752.0
2024-06-18 12:30:00,295.23,295.37,295.16,295.36,3258.0,289.2459,289.383,289.1773,289.3732,3258.0
2024-06-18 12:40:00,295.51,295.67,295.45,295.56,1491.0,289.5202,289.6769,289.4614,289.5692,1491.0
2024-06-18 12:50:00,295.74,296.38,295.68,295.93,17556.0,289.7455,290.3725,289.6867,289.9317,17556.0
2024-06-18 13:00:00,295.81,296.11,295.81,296.01,4035.0,289.8141,290.108,289.8141,290.01,4035.0
2024-06-18 13:10:00,295.92,296.33,295.92,296.33,1730.0,289.9219,290.3236,289.9219,290.3236,1730.0
2024-06-18 13:20:00,296.34,296.45,296.23,296.29,5135.0,290.3334,290.4411,290.2256,290.2844,5135.0
2024-06-18 13:30:00,296.19,296.67,296.16,296.66,4096.0,290.1864,290.6567,290.157,290.6469,4096.0
2024-06-18 13:40:00,296.63,296.73,296.5,296.54,3822.0,290.6175,290.7155,290.4901,290.5293,3822.0
2024-06-18 13:50:00,296.54,296.54,296.26,296.48,3503.0,290.5293,290.5293,290.255,290.4705,3503.0
2024-06-18 14:00:00,296.5,296.72,296.4,296.65,5613.0,290.4901,290.7057,290.3921,290.6371,5613.0
2024-06-18 14:10:00,296.73,296.9,296.58,296.67,7216.0,290.7155,290.882,290.5685,290.6567,7216.0
2024-06-18 14:20:00,296.61,296.83,296.46,296.82,8139.0,290.5979,290.8134,290.4509,290.8036,8139.0
2024-06-18 14:30:00,296.82,296.86,296.6,296.67,5341.0,290.8036,290.8428,290.5881,290.6567,5341.0
2024-06-18 14:40:00,296.72,297.12,296.71,296.94,10454.0,290.7057,291.0975,290.6959,290.9212,10454.0
2024-06-18 14:50:00,296.97,296.97,296.83,296.85,3326.0,290.9506,290.9506,290.8134,290.833,3326.0
2024-06-18 15:00:00,296.88,296.96,296.69,296.69,3513.0,290.8624,290.9408,290.6763,290.6763,3513.0
2024-06-18 15:10:00,296.72,296.77,296.61,296.72,5285.0,290.7057,290.7546,290.5979,290.7057,5285.0
2024-06-18 15:20:00,296.72,297.1,296.67,297.03,12619.0,290.7057,291.078,290.6567,291.0094,12619.0
2024-06-18 15:30:00,296.97,297.23,296.97,297.22,5373.0,290.9506,291.2053,290.9506,291.1955,5373.0
2024-06-18 15:40:00,297.19,297.56,297.17,297.26,12841.0,291.1661,291.5286,291.1465,291.2347,12841.0
2024-06-18 15:50:00,297.27,298.05,297.27,298.02,49105.0,291.2445,292.0087,291.2445,291.9793,49105.0
2024-06-20 09:30:00,298.0,298.16,297.11,297.78,20083.0,291.9597,292.1165,291.0878,291.7442,20083.0
2024-06-20 09:40:00,297.97,299.21,297.66,299.21,7627.0,291.9303,293.1452,291.6266,293.1452,7627.0
2024-06-20 09:50:00,299.21,299.33,297.95,297.97,5564.0,293.1452,293.2628,291.9107,291.9303,5564.0
2024-06-20 10:00:00,298.05,298.51,298.05,298.34,7273.0,292.0087,292.4594,292.0087,292.2928,7273.0
2024-06-20 10:10:00,298.27,298.37,297.66,298.26,25725.0,292.2242,292.3222,291.6266,292.2144,25725.0
2024-06-20 10:20:00,298.31,298.58,298.19,298.5,5545.0,292.2634,292.528,292.1459,292.4496,5545.0
2024-06-20 10:30:00,298.5,298.52,298.08,298.18,2623.0,292.4496,292.4692,292.0381,292.1361,2623.0
2024-06-20 10:40:00,298.11,298.11,297.0,297.56,10384.0,292.0675,292.0675,290.98,291.5286,10384.0
2024-06-20 10:50:00,297.41,297.47,297.01,297.26,6745.0,291.3817,291.4405,290.9898,291.2347,6745.0
2024-06-20 11:00:00,297.38,297.7,297.25,297.6,1792.0,291.3523,291.6658,291.2249,291.5678,1792.0
2024-06-20 11:10:00,297.59,297.99,297.57,297.65,3568.0,291.558,291.9499,291.5384,291.6168,3568.0
2024-06-20 11:20:00,297.6,297.73,297.3,297.55,3570.0,291.5678,291.6952,291.2739,291.5188,3570.0
2024-06-20 11:30:00,297.53,297.77,297.47,297.48,3497.0,291.4992,291.7344,291.4405,291.4503,3497.0
2024-06-20 11:40:00,297.61,297.74,297.35,297.48,4491.0,291.5776,291.705,291.3229,291.4503,4491.0
2024-06-20 11:50:00,297.53,297.68,297.48,297.57,1283.0,291.4992,291.6462,291.4503,291.5384,1283.0
2024-06-20 12:00:00,297.49,297.6,297.37,297.49,2267.0,291.46,291.5678,291.3425,291.46,2267.0
2024-06-20 12:10:00,297.46,297.84,297.46,297.84,1649.0,291.4307,291.803,291.4307,291.803,1649.0
2024-06-20 12:20:00,297.9,297.96,297.63,297.81,1537.0,291.8617,291.9205,291.5972,291.7736,1537.0
2024-06-20 12:30:00,297.66,297.89,297.5,297.74,3772.0,291.6266,291.8519,291.4698,291.705,3772.0
2024-06-20 12:40:00,297.92,298.03,297.66,297.83,8540.0,291.8813,291.9891,291.6266,291.7932,8540.0
2024-06-20 12:50:00,297.71,298.11,297.67,298.01,1228.0,291.6756,292.0675,291.6364,291.9695,1228.0
2024-06-20 13:00:00,298.0,298.07,297.61,297.69,5213.0,291.9597,292.0283,291.5776,291.656,5213.0
2024-06-20 13:10:00,297.69,297.87,297.63,297.64,2709.0,291.656,291.8323,291.5972,291.607,2709.0
2024-06-20 13:20:00,297.46,297.66,297.27,297.66,2952.0,291.4307,291.6266,291.2445,291.6266,2952.0
2024-06-20 13:30:00,297.69,297.77,297.3,297.54,1650.0,291.656,291.7344,291.2739,291.509,1650.0
2024-06-20 13:40:00,297.68,297.95,297.43,297.72,4689.0,291.6462,291.9107,291.4013,291.6854,4689.0
2024-06-20 13:50:00,297.77,298.23,297.76,298.13,2340.0,291.7344,292.185,291.7246,292.0871,2340.0
2024-06-20 14:00:00,298.1,298.35,298.08,298.24,5055.0,292.0577,292.3026,292.0381,292.1948,5055.0
2024-06-20 14:10:00,298.22,298.69,298.14,298.56,9242.0,292.1753,292.6357,292.0969,292.5084,9242.0
2024-06-20 14:20:00,298.55,298.93,298.35,298.85,3632.0,292.4986,292.8709,292.3026,292.7925,3632.0
2024-06-20 14:30:00,298.89,299.2,298.89,298.93,6353.0,292.8317,293.1354,292.8317,292.8709,6353.0
2024-06-20 14:40:00,299.0,299.15,298.83,299.15,6169.0,292.9394,293.0864,292.7729,293.0864,6169.0
2024-06-20 14:50:00,299.1,299.18,298.91,299.02,5611.0,293.0374,293.1158,292.8513,292.959,5611.0
2024-06-20 15:00:00,298.99,299.06,298.56,298.6,5749.0,292.9296,292.9982,292.5084,292.5476,5749.0
2024-06-20 15:10:00,298.61,298.75,298.53,298.69,5767.0,292.5573,292.6945,292.479,292.6357,5767.0
2024-06-20 15:20:00,298.75,298.81,298.47,298.65,7187.0,292.6945,292.7533,292.4202,292.5965,7187.0
2024-06-20 15:30:00,298.62,298.9,298.43,298.66,11965.0,292.5671,292.8415,292.381,292.6063,11965.0
2024-06-20 15:40:00,298.66,298.8,298.52,298.58,14726.0,292.6063,292.7435,292.4692,292.528,14726.0
2024-06-20 15:50:00,298.53,299.65,298.51,299.63,76751.0,292.479,293.5763,292.4594,293.5567,76751.0
2024-06-21 09:30:00,299.56,299.64,297.65,297.65,139716.0,293.4881,293.5665,291.6168,291.6168,139716.0
2024-06-21 09:40:00,297.38,297.58,296.68,297.58,7341.0,291.3523,291.5482,290.6665,291.5482,7341.0
2024-06-21 09:50:00,297.79,298.23,297.64,298.23,1529.0,291.754,292.185,291.607,292.185,1529.0
2024-06-21 10:00:00,298.15,298.32,297.95,298.29,2166.0,292.1067,292.2732,291.9107,292.2438,2166.0
2024-06-21 10:10:00,298.29,298.78,298.29,298.76,2788.0,292.2438,292.7239,292.2438,292.7043,2788.0
2024-06-21 10:20:00,298.78,299.09,298.78,298.82,3346.0,292.7239,293.0276,292.7239,292.7631,3346.0
2024-06-21 10:30:00,298.86,299.09,298.51,299.01,4289.0,292.8023,293.0276,292.4594,292.9492,4289.0
2024-06-21 10:40:00,299.04,299.18,298.64,298.77,6221.0,292.9786,293.1158,292.5867,292.7141,6221.0
2024-06-21 10:50:00,298.71,299.0,298.64,298.92,4272.0,292.6553,292.9394,292.5867,292.8611,4272.0
2024-06-21 11:00:00,298.74,299.07,298.66,299.06,8891.0,292.6847,293.008,292.6063,292.9982,8891.0
2024-06-21 11:10:00,299.04,299.15,298.95,299.15,4561.0,292.9786,293.0864,292.8905,293.0864,4561.0
2024-06-21 11:20:00,298.96,298.96,298.74,298.74,2515.0,292.9003,292.9003,292.6847,292.6847,2515.0
2024-06-21 11:30:00,298.72,299.04,298.64,298.87,2886.0,292.6651,292.9786,292.5867,292.8121,2886.0
2024-06-21 11:40:00,298.87,298.88,298.68,298.71,3308.0,292.8121,292.8219,292.6259,292.6553,3308.0
2024-06-21 11:50:00,298.71,298.91,298.55,298.91,4128.0,292.6553,292.8513,292.4986,292.8513,4128.0
2024-06-21 12:00:00,298.92,299.04,298.83,299.04,2748.0,292.8611,292.9786,292.7729,292.9786,2748.0
2024-06-21 12:10:00,299.04,299.26,298.88,298.93,5970.0,292.9786,293.1942,292.8219,292.8709,5970.0
2024-06-21 12:20:00,298.93,299.06,298.85,299.04,3365.0,292.8709,292.9982,292.7925,292.9786,3365.0
2024-06-21 12:30:00,299.11,299.41,299.11,299.37,2415.0,293.0472,293.3411,293.0472,293.3019,2415.0
2024-06-21 12:40:00,299.47,299.68,299.36,299.65,2933.0,293.3999,293.6057,293.2921,293.5763,2933.0
2024-06-21 12:50:00,299.65,299.65,299.44,299.45,3621.0,293.5763,293.5763,293.3705,293.3803,3621.0
2024-06-21 13:00:00,299.44,299.7,299.26,299.3,3935.0,293.3705,293.6253,293.1942,293.2334,3935.0
2024-06-21 13:10:00,299.3,299.3,299.19,299.27,2903.0,293.2334,293.2334,293.1256,293.204,2903.0
2024-06-21 13:20:00,299.33,299.46,299.22,299.37,4519.0,293.2628,293.3901,293.155,293.3019,4519.0
2024-06-21 13:30:00,299.35,299.4,299.22,299.34,2478.0,293.2823,293.3313,293.155,293.2726,2478.0
2024-06-21 13:40:00,299.46,300.22,299.45,299.95,27152.0,293.3901,294.1347,293.3803,293.8702,27152.0
2024-06-21 13:50:00,299.73,299.89,299.65,299.74,6264.0,293.6546,293.8114,293.5763,293.6644,6264.0
2024-06-21 14:00:00,299.71,299.71,299.36,299.37,3774.0,293.6351,293.6351,293.2921,293.3019,3774.0
2024-06-21 14:10:00,299.5,299.77,299.34,299.65,4546.0,293.4293,293.6938,293.2726,293.5763,4546.0
2024-06-21 14:20:00,299.78,299.92,299.66,299.92,5255.0,293.7036,293.8408,293.5861,293.8408,5255.0
2024-06-21 14:30:00,299.85,299.92,299.65,299.92,2334.0,293.7722,293.8408,293.5763,293.8408,2334.0
2024-06-21 14:40:00,299.89,299.89,299.62,299.87,1641.0,293.8114,293.8114,293.5469,293.7918,1641.0
2024-06-21 14:50:00,299.77,300.05,299.77,299.83,8038.0,293.6938,293.9682,293.6938,293.7526,8038.0
2024-06-21 15:00:00,299.76,300.04,299.65,299.88,6015.0,293.684,293.9584,293.5763,293.8016,6015.0
2024-06-21 15:10:00,299.96,300.04,299.84,299.97,7729.0,293.88,293.9584,293.7624,293.8898,7729.0
2024-06-21 15:20:00,299.94,299.96,299.48,299.63,12748.0,293.8604,293.88,293.4097,293.5567,12748.0
2024-06-21 15:30:00,299.6,299.75,299.29,299.29,18137.0,293.5273,293.6742,293.2236,293.2236,18137.0
2024-06-21 15:40:00,299.17,299.17,298.2,298.25,42580.0,293.106,293.106,292.1557,292.2046,42580.0
2024-06-21 15:50:00,298.18,298.77,298.0,298.37,87857.0,292.1361,292.7141,291.9597,292.3222,87857.0
2024-06-24 09:30:00,299.48,299.97,298.47,299.34,15918.0,293.4097,293.8898,292.4202,293.2726,15918.0
2024-06-24 09:40:00,299.34,299.82,299.14,299.57,7728.0,293.2726,293.7428,293.0766,293.4979,7728.0
2024-06-24 09:50:00,299.6,300.35,299.31,300.16,16740.0,293.5273,294.2621,293.2432,294.0759,16740.0
2024-06-24 10:00:00,300.17,300.78,299.67,300.52,7474.0,294.0857,294.6834,293.5959,294.4286,7474.0
2024-06-24 10:10:00,300.43,300.66,300.26,300.42,6384.0,294.3405,294.5658,294.1739,294.3307,6384.0
2024-06-24 10:20:00,300.51,301.25,300.36,301.12,6115.0,294.4188,295.1438,294.2719,295.0165,6115.0
2024-06-24 10:30:00,301.23,301.52,300.96,301.51,12466.0,295.1242,295.4084,294.8597,295.3986,12466.0
2024-06-24 10:40:00,301.51,302.39,301.51,302.32,15765.0,295.3986,296.2607,295.3986,296.1921,15765.0
2024-06-24 10:50:00,302.23,302.75,302.22,302.41,5354.0,296.104,296.6134,296.0942,296.2803,5354.0
2024-06-24 11:00:00,302.38,302.38,301.42,301.42,6488.0,296.2509,296.2509,295.3104,295.3104,6488.0
2024-06-24 11:10:00,301.43,301.72,301.32,301.46,6586.0,295.3202,295.6043,295.2124,295.3496,6586.0
2024-06-24 11:20:00,301.25,301.52,301.01,301.41,7538.0,295.1438,295.4084,294.9087,295.3006,7538.0
2024-06-24 11:30:00,301.32,301.45,301.21,301.29,4272.0,295.2124,295.3398,295.1046,295.183,4272.0
2024-06-24 11:40:00,301.31,301.32,300.72,300.96,7325.0,295.2026,295.2124,294.6246,294.8597,7325.0
2024-06-24 11:50:00,300.95,301.11,300.84,300.9,9018.0,294.8499,295.0067,294.7421,294.8009,9018.0
2024-06-24 12:00:00,300.88,300.99,300.68,300.99,6876.0,294.7813,294.8891,294.5854,294.8891,6876.0
2024-06-24 12:10:00,300.96,301.16,300.79,301.03,8529.0,294.8597,295.0557,294.6932,294.9283,8529.0
2024-06-24 12:20:00,301.07,301.55,300.82,301.36,30669.0,294.9675,295.4378,294.7226,295.2516,30669.0
2024-06-24 12:30:00,301.27,301.34,300.71,300.76,17030.0,295.1634,295.232,294.6148,294.6638,17030.0
2024-06-24 12:40:00,300.8,300.85,300.45,300.68,5998.0,294.703,294.7519,294.3601,294.5854,5998.0
2024-06-24 12:50:00,300.55,300.57,300.31,300.55,4172.0,294.458,294.4776,294.2229,294.458,4172.0
2024-06-24 13:00:00,300.41,300.59,300.21,300.21,1796.0,294.3209,294.4972,294.1249,294.1249,1796.0
2024-06-24 13:10:00,300.32,300.67,300.32,300.67,4682.0,294.2327,294.5756,294.2327,294.5756,4682.0
2024-06-24 13:20:00,300.6,300.69,300.22,300.26,5116.0,294.507,294.5952,294.1347,294.1739,5116.0
2024-06-24 13:30:00,300.35,300.35,300.0,300.07,3019.0,294.2621,294.2621,293.9192,293.9878,3019.0
2024-06-24 13:40:00,300.12,300.23,300.0,300.1,4056.0,294.0367,294.1445,293.9192,294.0171,4056.0
2024-06-24 13:50:00,300.04,300.07,299.79,299.79,5235.0,293.9584,293.9878,293.7134,293.7134,5235.0
2024-06-24 14:00:00,299.65,299.78,299.46,299.51,4208.0,293.5763,293.7036,293.3901,293.4391,4208.0
2024-06-24 14:10:00,299.42,299.57,299.37,299.48,3578.0,293.3509,293.4979,293.3019,293.4097,3578.0
2024-06-24 14:20:00,299.43,299.59,299.1,299.19,7356.0,293.3607,293.5175,293.0374,293.1256,7356.0
2024-06-24 14:30:00,299.15,299.44,299.05,299.39,4195.0,293.0864,293.3705,292.9884,293.3215,4195.0
2024-06-24 14:40:00,299.53,299.82,299.52,299.63,4273.0,293.4587,293.7428,293.4489,293.5567,4273.0
2024-06-24 14:50:00,299.82,299.82,299.37,299.37,3448.0,293.7428,293.7428,293.3019,293.3019,3448.0
2024-06-24 15:00:00,299.31,299.31,298.81,299.06,2694.0,293.2432,293.2432,292.7533,292.9982,2694.0
2024-06-24 15:10:00,299.04,299.14,298.72,298.72,2785.0,292.9786,293.0766,292.6651,292.6651,2785.0
2024-06-24 15:20:00,298.73,299.15,298.69,299.15,10035.0,292.6749,293.0864,292.6357,293.0864,10035.0
2024-06-24 15:30:00,299.02,299.5,298.97,299.5,10570.0,292.959,293.4293,292.9101,293.4293,10570.0
2024-06-24 15:40:00,299.41,299.62,299.36,299.43,10014.0,293.3411,293.5469,293.2921,293.3607,10014.0
2024-06-24 15:50:00,299.43,299.71,298.49,298.65,40590.0,293.3607,293.6351,292.4398,292.5965,40590.0
2024-06-25 09:30:00,298.21,299.09,297.29,297.4,29575.0,292.1655,293.0276,291.2641,291.3719,29575.0
2024-06-25 09:40:00,297.27,297.71,296.15,296.74,4988.0,291.2445,291.6756,290.1472,290.7253,4988.0
2024-06-25 09:50:00,296.82,296.82,295.61,295.71,11738.0,290.8036,290.8036,289.6182,289.7161,11738.0
2024-06-25 10:00:00,295.53,296.4,295.37,295.67,13516.0,289.5398,290.3921,289.383,289.6769,13516.0
2024-06-25 10:10:00,295.55,295.96,295.24,295.84,4382.0,289.5594,289.9611,289.2557,289.8435,4382.0
2024-06-25 10:20:00,295.86,296.33,295.86,296.23,13033.0,289.8631,290.3236,289.8631,290.2256,13033.0
2024-06-25 10:30:00,296.02,296.41,295.51,295.76,4003.0,290.0198,290.4019,289.5202,289.7651,4003.0
2024-06-25 10:40:00,295.88,296.62,295.86,296.59,25338.0,289.8827,290.6077,289.8631,290.5783,25338.0
2024-06-25 10:50:00,296.58,296.76,295.96,296.09,10203.0,290.5685,290.7448,289.9611,290.0884,10203.0
2024-06-25 11:00:00,296.07,296.57,295.97,296.07,14417.0,290.0688,290.5587,289.9709,290.0688,14417.0
2024-06-25 11:10:00,295.97,296.44,295.97,296.24,3429.0,289.9709,290.4313,289.9709,290.2354,3429.0
2024-06-25 11:20:00,296.44,296.56,296.26,296.56,3356.0,290.4313,290.5489,290.255,290.5489,3356.0
2024-06-25 11:30:00,296.46,296.72,296.27,296.27,15383.0,290.4509,290.7057,290.2648,290.2648,15383.0
2024-06-25 11:40:00,296.48,296.6,296.19,296.19,6759.0,290.4705,290.5881,290.1864,290.1864,6759.0
2024-06-25 11:50:00,296.04,296.05,295.83,295.83,3312.0,290.0394,290.0492,289.8337,289.8337,3312.0
2024-06-25 12:00:00,295.83,295.83,295.35,295.37,3503.0,289.8337,289.8337,289.3634,289.383,3503.0
2024-06-25 12:10:00,295.37,295.74,295.34,295.37,1950.0,289.383,289.7455,289.3536,289.383,1950.0
2024-06-25 12:20:00,295.42,295.42,295.04,295.05,6845.0,289.432,289.432,289.0597,289.0695,6845.0
2024-06-25 12:30:00,295.0,295.27,294.72,295.27,4460.0,289.0205,289.285,288.7462,289.285,4460.0
2024-06-25 12:40:00,294.98,295.27,294.96,295.03,2267.0,289.0009,289.285,288.9813,289.0499,2267.0
2024-06-25 12:50:00,295.08,295.34,295.05,295.24,1346.0,289.0989,289.3536,289.0695,289.2557,1346.0
2024-06-25 13:00:00,295.21,295.33,294.99,295.14,15467.0,289.2263,289.3438,289.0107,289.1577,15467.0
2024-06-25 13:10:00,295.18,295.72,295.13,295.53,8786.0,289.1969,289.7259,289.1479,289.5398,8786.0
2024-06-25 13:20:00,295.67,295.91,295.67,295.74,1661.0,289.6769,289.9121,289.6769,289.7455,1661.0
2024-06-25 13:30:00,295.86,295.86,295.47,295.48,6266.0,289.8631,289.8631,289.481,289.4908,6266.0
2024-06-25 13:40:00,295.49,295.86,295.49,295.59,3946.0,289.5006,289.8631,289.5006,289.5986,3946.0
2024-06-25 13:50:00,295.6,295.62,295.51,295.6,2233.0,289.6084,289.628,289.5202,289.6084,2233.0
2024-06-25 14:00:00,295.52,295.58,295.41,295.48,3648.0,289.53,289.5888,289.4222,289.4908,3648.0
2024-06-25 14:10:00,295.59,295.62,295.43,295.5,8092.0,289.5986,289.628,289.4418,289.5104,8092.0
2024-06-25 14:20:00,295.42,295.51,295.42,295.5,10085.0,289.432,289.5202,289.432,289.5104,10085.0
2024-06-25 14:30:00,295.49,295.52,295.36,295.36,6279.0,289.5006,289.53,289.3732,289.3732,6279.0
2024-06-25 14:40:00,295.44,295.67,295.36,295.37,5416.0,289.4516,289.6769,289.3732,289.383,5416.0
2024-06-25 14:50:00,295.46,295.71,295.43,295.65,2571.0,289.4712,289.7161,289.4418,289.6573,2571.0
2024-06-25 15:00:00,295.73,296.07,295.56,296.01,4615.0,289.7357,290.0688,289.5692,290.01,4615.0
2024-06-25 15:10:00,296.11,296.21,295.93,296.0,7411.0,290.108,290.206,289.9317,290.0003,7411.0
2024-06-25 15:20:00,295.9,296.4,295.76,296.4,4131.0,289.9023,290.3921,289.7651,290.3921,4131.0
2024-06-25 15:30:00,296.28,296.31,295.75,296.0,8124.0,290.2746,290.304,289.7553,290.0003,8124.0
2024-06-25 15:40:00,295.96,295.98,295.7,295.79,8884.0,289.9611,289.9807,289.7063,289.7945,8884.0
2024-06-25 15:50:00,295.72,296.08,295.09,295.28,57623.0,289.7259,290.0786,289.1087,289.2948,57623.0
2024-06-26 09:30:00,294.31,295.31,293.6,294.23,17901.0,288.3445,289.3242,287.6489,288.2661,17901.0
2024-06-26 09:40:00,294.26,294.65,293.53,293.82,10063.0,288.2955,288.6776,287.5803,287.8644,10063.0
2024-06-26 09:50:00,293.71,294.53,293.71,294.26,10346.0,287.7567,288.56,287.7567,288.2955,10346.0
2024-06-26 10:00:00,294.09,294.4,293.75,293.75,5221.0,288.129,288.4327,287.7959,287.7959,5221.0
2024-06-26 10:10:00,293.85,294.17,293.67,294.04,3394.0,287.8938,288.2073,287.7175,288.08,3394.0
2024-06-26 10:20:00,294.11,294.32,294.04,294.19,5792.0,288.1486,288.3543,288.08,288.2269,5792.0
2024-06-26 10:30:00,294.06,294.09,293.39,293.39,8162.0,288.0996,288.129,287.4432,287.4432,8162.0
2024-06-26 10:40:00,293.36,293.64,293.32,293.48,6313.0,287.4138,287.6881,287.3746,287.5313,6313.0
2024-06-26 10:50:00,293.45,294.43,293.38,294.37,21375.0,287.5019,288.4621,287.4334,288.4033,21375.0
2024-06-26 11:00:00,294.45,294.64,294.26,294.28,7863.0,288.4817,288.6678,288.2955,288.3151,7863.0
2024-06-26 11:10:00,294.22,294.25,293.92,294.22,11795.0,288.2563,288.2857,287.9624,288.2563,11795.0
2024-06-26 11:20:00,294.25,294.55,293.96,294.46,9493.0,288.2857,288.5796,288.0016,288.4915,9493.0
2024-06-26 11:30:00,294.46,294.51,294.39,294.39,2426.0,288.4915,288.5405,288.4229,288.4229,2426.0
2024-06-26 11:40:00,294.51,294.63,294.32,294.41,4624.0,288.5405,288.658,288.3543,288.4425,4624.0
2024-06-26 11:50:00,294.43,294.65,294.35,294.51,10151.0,288.4621,288.6776,288.3837,288.5405,10151.0
2024-06-26 12:00:00,294.44,294.84,294.43,294.75,5450.0,288.4719,288.8638,288.4621,288.7756,5450.0
2024-06-26 12:10:00,294.8,295.14,294.68,295.06,13947.0,288.8246,289.1577,288.707,289.0793,13947.0
2024-06-26 12:20:00,295.11,295.11,294.83,295.0,1621.0,289.1283,289.1283,288.854,289.0205,1621.0
2024-06-26 12:30:00,294.97,295.13,294.87,295.05,3183.0,288.9911,289.1479,288.8932,289.0695,3183.0
2024-06-26 12:40:00,295.08,295.31,295.03,295.19,1638.0,289.0989,289.3242,289.0499,289.2067,1638.0
2024-06-26 12:50:00,295.21,295.26,295.12,295.24,2101.0,289.2263,289.2752,289.1381,289.2557,2101.0
2024-06-26 13:00:00,295.25,295.25,294.64,294.69,6443.0,289.2655,289.2655,288.6678,288.7168,6443.0
2024-06-26 13:10:00,294.73,294.81,294.72,294.76,1320.0,288.756,288.8344,288.7462,288.7854,1320.0
2024-06-26 13:20:00,294.69,294.77,294.62,294.71,4077.0,288.7168,288.7952,288.6482,288.7364,4077.0
2024-06-26 13:30:00,294.71,294.77,294.5,294.6,5930.0,288.7364,288.7952,288.5307,288.6286,5930.0
2024-06-26 13:40:00,294.61,294.74,294.54,294.74,2733.0,288.6384,288.7658,288.5698,288.7658,2733.0
2024-06-26 13:50:00,294.71,294.81,294.58,294.74,3628.0,288.7364,288.8344,288.609,288.7658,3628.0
2024-06-26 14:00:00,294.74,294.98,294.74,294.97,2727.0,288.7658,289.0009,288.7658,288.9911,2727.0
2024-06-26 14:10:00,294.97,295.05,294.97,295.01,2225.0,288.9911,289.0695,288.9911,289.0303,2225.0
2024-06-26 14:20:00,295.03,295.32,295.02,295.15,7596.0,289.0499,289.334,289.0401,289.1675,7596.0
2024-06-26 14:30:00,295.09,295.18,294.7,294.71,3151.0,289.1087,289.1969,288.7266,288.7364,3151.0
2024-06-26 14:40:00,294.77,295.03,294.77,294.94,7476.0,288.7952,289.0499,288.7952,288.9617,7476.0
2024-06-26 14:50:00,295.05,295.43,294.93,295.43,3049.0,289.0695,289.4418,288.9519,289.4418,3049.0
2024-06-26 15:00:00,295.3,295.31,294.79,294.88,5759.0,289.3144,289.3242,288.8148,288.903,5759.0
2024-06-26 15:10:00,294.86,295.07,294.85,295.03,5680.0,288.8834,289.0891,288.8736,289.0499,5680.0
2024-06-26 15:20:00,295.01,295.05,294.96,295.01,4180.0,289.0303,289.0695,288.9813,289.0303,4180.0
2024-06-26 15:30:00,294.97,295.15,294.97,295.12,6066.0,288.9911,289.1675,288.9911,289.1381,6066.0
2024-06-26 15:40:00,295.15,295.17,295.07,295.13,10886.0,289.1675,289.1871,289.0891,289.1479,10886.0
2024-06-26 15:50:00,295.15,295.58,294.41,294.67,119439.0,289.1675,289.5888,288.4425,288.6972,119439.0
2024-06-27 09:30:00,295.35,295.35,294.04,294.23,15828.0,289.3634,289.3634,288.08,288.2661,15828.0
2024-06-27 09:40:00,294.75,294.75,293.8,294.05,2928.0,288.7756,288.7756,287.8448,288.0898,2928.0
2024-06-27 09:50:00,294.2,294.2,293.41,293.41,4539.0,288.2367,288.2367,287.4627,287.4627,4539.0
2024-06-27 10:00:00,293.63,294.21,293.6,294.12,5138.0,287.6783,288.2465,287.6489,288.1584,5138.0
2024-06-27 10:10:00,294.27,294.43,293.51,293.74,7423.0,288.3053,288.4621,287.5607,287.7861,7423.0
2024-06-27 10:20:00,293.79,294.07,293.79,294.0,2332.0,287.835,288.1094,287.835,288.0408,2332.0
2024-06-27 10:30:00,294.0,294.54,293.98,294.1,2488.0,288.0408,288.5698,288.0212,288.1388,2488.0
2024-06-27 10:40:00,294.31,294.32,293.95,294.18,3678.0,288.3445,288.3543,287.9918,288.2171,3678.0
2024-06-27 10:50:00,294.26,294.27,293.66,293.72,2681.0,288.2955,288.3053,287.7077,287.7665,2681.0
2024-06-27 11:00:00,293.84,293.84,293.49,293.74,2219.0,287.884,287.884,287.5411,287.7861,2219.0
2024-06-27 11:10:00,293.51,293.88,293.51,293.88,3476.0,287.5607,287.9232,287.5607,287.9232,3476.0
2024-06-27 11:20:00,293.74,293.91,293.68,293.84,2323.0,287.7861,287.9526,287.7273,287.884,2323.0
2024-06-27 11:30:00,293.7,293.75,293.19,293.19,3185.0,287.7469,287.7959,287.2472,287.2472,3185.0
2024-06-27 11:40:00,293.19,293.66,293.19,293.66,4721.0,287.2472,287.7077,287.2472,287.7077,4721.0
2024-06-27 11:50:00,293.78,293.78,293.49,293.5,878.0,287.8252,287.8252,287.5411,287.5509,878.0
2024-06-27 12:00:00,293.54,293.62,293.47,293.57,712.0,287.5901,287.6685,287.5215,287.6195,712.0
2024-06-27 12:10:00,293.42,293.47,293.35,293.36,1205.0,287.4725,287.5215,287.404,287.4138,1205.0
2024-06-27 12:20:00,293.53,293.78,293.46,293.78,3041.0,287.5803,287.8252,287.5117,287.8252,3041.0
2024-06-27 12:30:00,293.72,293.74,293.32,293.32,600.0,287.7665,287.7861,287.3746,287.3746,600.0
2024-06-27 12:40:00,293.35,293.35,293.05,293.13,3708.0,287.404,287.404,287.11,287.1884,3708.0
2024-06-27 12:50:00,293.24,293.3,293.12,293.16,5139.0,287.2962,287.355,287.1786,287.2178,5139.0
2024-06-27 13:00:00,293.14,293.34,293.14,293.15,4712.0,287.1982,287.3942,287.1982,287.208,4712.0
2024-06-27 13:10:00,293.23,293.26,293.15,293.15,3679.0,287.2864,287.3158,287.208,287.208,3679.0
2024-06-27 13:20:00,293.14,293.36,293.14,293.36,2902.0,287.1982,287.4138,287.1982,287.4138,2902.0
2024-06-27 13:30:00,293.31,293.32,293.02,293.11,3225.0,287.3648,287.3746,287.0807,287.1688,3225.0
2024-06-27 13:40:00,293.02,293.09,292.79,292.83,6822.0,287.0807,287.1492,286.8553,286.8945,6822.0
2024-06-27 13:50:00,292.83,292.94,292.68,292.68,5109.0,286.8945,287.0023,286.7475,286.7475,5109.0
2024-06-27 14:00:00,292.63,292.95,292.56,292.59,4233.0,286.6986,287.0121,286.63,286.6594,4233.0
2024-06-27 14:10:00,292.72,292.72,292.45,292.45,3997.0,286.7867,286.7867,286.5222,286.5222,3997.0
2024-06-27 14:20:00,292.51,292.52,292.28,292.39,4445.0,286.581,286.5908,286.3557,286.4634,4445.0
2024-06-27 14:30:00,292.35,292.38,292.13,292.23,3623.0,286.4242,286.4536,286.2087,286.3067,3623.0
2024-06-27 14:40:00,292.14,292.24,291.86,292.19,4106.0,286.2185,286.3165,285.9442,286.2675,4106.0
2024-06-27 14:50:00,292.27,292.31,292.04,292.04,4459.0,286.3459,286.385,286.1205,286.1205,4459.0
2024-06-27 15:00:00,292.1,292.27,291.92,292.0,7530.0,286.1793,286.3459,286.0029,286.0813,7530.0
2024-06-27 15:10:00,291.92,292.1,291.83,292.1,7552.0,286.0029,286.1793,285.9148,286.1793,7552.0
2024-06-27 15:20:00,292.09,292.31,292.05,292.23,2788.0,286.1695,286.385,286.1303,286.3067,2788.0
2024-06-27 15:30:00,292.29,292.45,292.23,292.39,6579.0,286.3655,286.5222,286.3067,286.4634,6579.0
2024-06-27 15:40:00,292.45,292.57,292.33,292.45,17416.0,286.5222,286.6398,286.4046,286.5222,17416.0
2024-06-27 15:50:00,292.43,292.72,291.92,292.64,91699.0,286.5026,286.7867,286.0029,286.7084,91699.0
2024-06-28 09:30:00,293.92,294.48,292.81,293.78,16561.0,287.9624,288.5111,286.8749,287.8252,16561.0
2024-06-28 09:40:00,294.16,294.16,292.27,292.44,4390.0,288.1975,288.1975,286.3459,286.5124,4390.0
2024-06-28 09:50:00,292.64,293.47,292.38,292.75,9346.0,286.7084,287.5215,286.4536,286.8161,9346.0
2024-06-28 10:00:00,293.06,294.02,292.81,294.02,24197.0,287.1198,288.0604,286.8749,288.0604,24197.0
2024-06-28 10:10:00,293.78,293.78,292.76,292.8,24851.0,287.8252,287.8252,286.8259,286.8651,24851.0
2024-06-28 10:20:00,292.65,293.04,292.55,292.57,9326.0,286.7182,287.1002,286.6202,286.6398,9326.0
2024-06-28 10:30:00,292.62,293.03,292.31,292.67,13265.0,286.6888,287.0905,286.385,286.7377,13265.0
2024-06-28 10:40:00,292.77,293.06,292.36,292.96,6616.0,286.8357,287.1198,286.434,287.0219,6616.0
2024-06-28 10:50:00,292.79,292.83,291.9,291.91,32633.0,286.8553,286.8945,285.9834,285.9932,32633.0
2024-06-28 11:00:00,292.08,293.09,291.92,292.67,26081.0,286.1597,287.1492,286.0029,286.7377,26081.0
2024-06-28 11:10:00,292.34,292.61,291.99,292.44,6376.0,286.4144,286.679,286.0715,286.5124,6376.0
2024-06-28 11:20:00,292.25,292.33,291.76,291.92,5066.0,286.3263,286.4046,285.8462,286.0029,5066.0
2024-06-28 11:30:00,291.76,291.97,291.37,291.37,9002.0,285.8462,286.0519,285.4641,285.4641,9002.0
2024-06-28 11:40:00,291.68,291.74,291.13,291.17,43228.0,285.7678,285.8266,285.229,285.2682,43228.0
2024-06-28 11:50:00,291.34,291.59,291.21,291.47,25386.0,285.4347,285.6796,285.3073,285.5621,25386.0
2024-06-28 12:00:00,291.5,291.79,291.47,291.62,24725.0,285.5915,285.8756,285.5621,285.709,24725.0
2024-06-28 12:10:00,291.55,291.71,291.14,291.71,9798.0,285.6404,285.7972,285.2388,285.7972,9798.0
2024-06-28 12:20:00,291.72,291.79,291.4,291.42,4037.0,285.807,285.8756,285.4935,285.5131,4037.0
2024-06-28 12:30:00,291.53,291.58,291.25,291.25,7912.0,285.6209,285.6698,285.3465,285.3465,7912.0
2024-06-28 12:40:00,291.14,291.66,291.02,291.18,17172.0,285.2388,285.7482,285.1212,285.2779,17172.0
2024-06-28 12:50:00,291.19,291.64,291.04,291.52,6110.0,285.2877,285.7286,285.1408,285.6111,6110.0
2024-06-28 13:00:00,291.57,291.67,291.34,291.51,8896.0,285.66,285.758,285.4347,285.6013,8896.0
2024-06-28 13:10:00,291.44,291.45,291.19,291.19,9418.0,285.5327,285.5425,285.2877,285.2877,9418.0
2024-06-28 13:20:00,291.21,291.21,290.54,290.54,13519.0,285.3073,285.3073,284.6509,284.6509,13519.0
2024-06-28 13:30:00,290.77,291.31,290.54,291.16,16051.0,284.8763,285.4053,284.6509,285.2584,16051.0
2024-06-28 13:40:00,291.16,291.22,290.33,290.51,7200.0,285.2584,285.3171,284.4452,284.6215,7200.0
2024-06-28 13:50:00,290.35,290.94,290.29,290.92,10825.0,284.4648,285.0428,284.406,285.0232,10825.0
2024-06-28 14:00:00,291.04,291.1,290.66,290.67,13427.0,285.1408,285.1996,284.7685,284.7783,13427.0
2024-06-28 14:10:00,290.76,290.76,290.24,290.24,6626.0,284.8665,284.8665,284.357,284.357,6626.0
2024-06-28 14:20:00,290.33,290.46,289.91,290.34,15696.0,284.4452,284.5725,284.0337,284.455,15696.0
2024-06-28 14:30:00,290.35,290.6,290.01,290.35,6187.0,284.4648,284.7097,284.1317,284.4648,6187.0
2024-06-28 14:40:00,290.44,290.67,289.87,290.03,11800.0,284.5529,284.7783,283.9945,284.1513,11800.0
2024-06-28 14:50:00,289.95,290.52,289.88,290.31,6085.0,284.0729,284.6313,284.0043,284.4256,6085.0
2024-06-28 15:00:00,290.31,290.43,290.15,290.36,5357.0,284.4256,284.5432,284.2688,284.4746,5357.0
2024-06-28 15:10:00,290.26,290.58,290.14,290.5,8519.0,284.3766,284.6901,284.259,284.6117,8519.0
2024-06-28 15:20:00,290.56,290.61,290.05,290.23,7991.0,284.6705,284.7195,284.1709,284.3472,7991.0
2024-06-28 15:30:00,290.22,290.52,289.54,290.18,14827.0,284.3374,284.6313,283.6712,284.2982,14827.0
2024-06-28 15:40:00,290.11,290.11,289.59,289.89,21610.0,284.2296,284.2296,283.7202,284.0141,21610.0
2024-06-28 15:50:00,289.9,290.76,289.67,290.27,133164.0,284.0239,284.8665,283.7986,284.3864,133164.0
2024-07-01 09:30:00,291.35,293.01,290.72,291.15,61086.0,285.4445,287.0709,284.8273,285.2486,61086.0
2024-07-01 09:40:00,291.24,291.9,291.14,291.51,9571.0,285.3367,285.9834,285.2388,285.6013,9571.0
2024-07-01 09:50:00,291.71,291.89,290.93,291.04,20778.0,285.7972,285.9736,285.033,285.1408,20778.0
2024-07-01 10:00:00,291.22,291.22,289.73,289.73,12124.0,285.3171,285.3171,283.8573,283.8573,12124.0
2024-07-01 10:10:00,289.69,289.76,289.0,289.43,8541.0,283.8182,283.8867,283.1421,283.5634,8541.0
2024-07-01 10:20:00,289.37,289.37,288.26,288.71,8466.0,283.5046,283.5046,282.4171,282.858,8466.0
2024-07-01 10:30:00,288.73,288.74,287.49,287.86,16786.0,282.8776,282.8874,281.6627,282.0252,16786.0
2024-07-01 10:40:00,287.79,288.28,287.47,287.47,9553.0,281.9567,282.4367,281.6431,281.6431,9553.0
2024-07-01 10:50:00,287.54,288.28,287.54,288.07,6008.0,281.7117,282.4367,281.7117,282.231,6008.0
2024-07-01 11:00:00,288.04,288.1,287.5,287.89,9549.0,282.2016,282.2604,281.6725,282.0546,9549.0
2024-07-01 11:10:00,288.0,288.07,287.58,287.83,9230.0,282.1624,282.231,281.7509,281.9959,9230.0
2024-07-01 11:20:00,287.76,288.15,287.71,287.96,9694.0,281.9273,282.3094,281.8783,282.1232,9694.0
2024-07-01 11:30:00,287.95,288.04,287.03,287.3,25441.0,282.1134,282.2016,281.2121,281.4766,25441.0
2024-07-01 11:40:00,287.36,287.78,287.3,287.68,6860.0,281.5354,281.9469,281.4766,281.8489,6860.0
2024-07-01 11:50:00,287.68,288.05,287.67,287.94,28183.0,281.8489,282.2114,281.8391,282.1036,28183.0
2024-07-01 12:00:00,287.85,288.15,287.78,288.15,11705.0,282.0154,282.3094,281.9469,282.3094,11705.0
2024-07-01 12:10:00,288.36,288.64,288.24,288.55,13153.0,282.5151,282.7894,282.3975,282.7013,13153.0
2024-07-01 12:20:00,288.51,288.73,288.34,288.46,9822.0,282.6621,282.8776,282.4955,282.6131,9822.0
2024-07-01 12:30:00,288.46,288.73,288.37,288.47,22790.0,282.6131,282.8776,282.5249,282.6229,22790.0
2024-07-01 12:40:00,288.47,288.58,288.18,288.26,16636.0,282.6229,282.7306,282.3388,282.4171,16636.0
2024-07-01 12:50:00,288.26,288.37,287.89,288.1,18143.0,282.4171,282.5249,282.0546,282.2604,18143.0
2024-07-01 13:00:00,288.22,288.46,288.04,288.46,29439.0,282.3779,282.6131,282.2016,282.6131,29439.0
2024-07-01 13:10:00,288.62,288.62,288.07,288.22,8104.0,282.7698,282.7698,282.231,282.3779,8104.0
2024-07-01 13:20:00,288.19,288.3,288.14,288.23,10609.0,282.3486,282.4563,282.2996,282.3877,10609.0
2024-07-01 13:30:00,288.14,288.21,288.01,288.06,6841.0,282.2996,282.3681,282.1722,282.2212,6841.0
2024-07-01 13:40:00,287.99,288.14,287.64,287.71,27377.0,282.1526,282.2996,281.8097,281.8783,27377.0
2024-07-01 13:50:00,287.7,287.77,287.57,287.7,13878.0,281.8685,281.9371,281.7411,281.8685,13878.0
2024-07-01 14:00:00,287.6,287.91,287.56,287.57,14087.0,281.7705,282.0742,281.7313,281.7411,14087.0
2024-07-01 14:10:00,287.52,287.8,287.47,287.58,11046.0,281.6921,281.9665,281.6431,281.7509,11046.0
2024-07-01 14:20:00,287.58,287.88,287.46,287.54,11837.0,281.7509,282.0448,281.6334,281.7117,11837.0
2024-07-01 14:30:00,287.46,287.48,287.24,287.25,13485.0,281.6334,281.6529,281.4178,281.4276,13485.0
2024-07-01 14:40:00,287.33,287.33,287.05,287.15,9577.0,281.506,281.506,281.2317,281.3296,9577.0
2024-07-01 14:50:00,287.22,287.46,287.02,287.16,25654.0,281.3982,281.6334,281.2023,281.3394,25654.0
2024-07-01 15:00:00,287.16,287.16,286.58,286.69,32734.0,281.3394,281.3394,280.7712,280.879,32734.0
2024-07-01 15:10:00,286.7,287.46,286.66,287.46,35009.0,280.8888,281.6334,280.8496,281.6334,35009.0
2024-07-01 15:20:00,287.58,287.6,287.22,287.35,25173.0,281.7509,281.7705,281.3982,281.5256,25173.0
2024-07-01 15:30:00,287.4,287.96,287.34,287.73,18273.0,281.5746,282.1232,281.5158,281.8979,18273.0
2024-07-01 15:40:00,287.73,288.11,287.68,288.04,37659.0,281.8979,282.2702,281.8489,282.2016,37659.0
2024-07-01 15:50:00,288.05,288.47,287.39,287.87,141354.0,282.2114,282.6229,281.5648,282.035,141354.0
2024-07-02 09:30:00,285.3,286.34,284.26,285.86,40564.0,279.5171,280.5361,278.4982,280.0658,40564.0
2024-07-02 09:40:00,285.9,286.23,284.56,284.94,14393.0,280.105,280.4283,278.7921,279.1644,14393.0
2024-07-02 09:50:00,284.96,285.2,284.38,285.11,15325.0,279.184,279.4192,278.6158,279.331,15325.0
2024-07-02 10:00:00,284.94,285.24,284.84,285.01,17379.0,279.1644,279.4583,279.0665,279.233,17379.0
2024-07-02 10:10:00,284.88,285.44,284.8,285.41,8104.0,279.1056,279.6543,279.0273,279.6249,8104.0
2024-07-02 10:20:00,285.44,286.0,285.28,285.58,11972.0,279.6543,280.2029,279.4975,279.7915,11972.0
2024-07-02 10:30:00,285.54,285.54,284.85,284.85,8561.0,279.7523,279.7523,279.0763,279.0763,8561.0
2024-07-02 10:40:00,284.85,284.85,284.02,284.17,9135.0,279.0763,279.0763,278.2631,278.41,9135.0
2024-07-02 10:50:00,284.17,284.9,284.17,284.9,13378.0,278.41,279.1252,278.41,279.1252,13378.0
2024-07-02 11:00:00,284.89,285.32,284.88,285.24,5227.0,279.1154,279.5367,279.1056,279.4583,5227.0
2024-07-02 11:10:00,285.29,285.51,285.22,285.29,5279.0,279.5073,279.7229,279.4388,279.5073,5279.0
2024-07-02 11:20:00,285.34,285.66,285.34,285.57,6597.0,279.5563,279.8698,279.5563,279.7817,6597.0
2024-07-02 11:30:00,285.53,285.87,285.31,285.31,7755.0,279.7425,280.0756,279.5269,279.5269,7755.0
2024-07-02 11:40:00,285.42,285.86,285.33,285.86,9107.0,279.6347,280.0658,279.5465,280.0658,9107.0
2024-07-02 11:50:00,285.72,286.11,285.52,285.99,12325.0,279.9286,280.3107,279.7327,280.1931,12325.0
2024-07-02 12:00:00,285.99,285.99,285.67,285.7,5366.0,280.1931,280.1931,279.8796,279.909,5366.0
2024-07-02 12:10:00,285.79,286.01,285.64,285.7,5502.0,279.9972,280.2127,279.8502,279.909,5502.0
2024-07-02 12:20:00,285.57,285.68,285.38,285.49,5500.0,279.7817,279.8894,279.5955,279.7033,5500.0
2024-07-02 12:30:00,285.38,285.42,285.16,285.29,8499.0,279.5955,279.6347,279.38,279.5073,8499.0
2024-07-02 12:40:00,285.22,285.27,285.01,285.25,5516.0,279.4388,279.4877,279.233,279.4681,5516.0
2024-07-02 12:50:00,285.13,285.14,284.62,284.62,5087.0,279.3506,279.3604,278.8509,278.8509,5087.0
2024-07-02 13:00:00,284.62,284.86,284.59,284.8,11719.0,278.8509,279.0861,278.8215,279.0273,11719.0
2024-07-02 13:10:00,284.74,284.86,284.54,284.62,15084.0,278.9685,279.0861,278.7725,278.8509,15084.0
2024-07-02 13:20:00,284.62,284.69,284.42,284.51,5066.0,278.8509,278.9195,278.655,278.7431,5066.0
2024-07-02 13:30:00,284.52,284.6,284.32,284.35,6658.0,278.7529,278.8313,278.557,278.5864,6658.0
2024-07-02 13:40:00,284.34,284.53,284.2,284.38,10439.0,278.5766,278.7627,278.4394,278.6158,10439.0
2024-07-02 13:50:00,284.46,284.62,284.24,284.25,10162.0,278.6942,278.8509,278.4786,278.4884,10162.0
2024-07-02 14:00:00,284.24,284.81,284.24,284.64,16813.0,278.4786,279.0371,278.4786,278.8705,16813.0
2024-07-02 14:10:00,284.73,285.07,284.41,284.78,24854.0,278.9587,279.2918,278.6452,279.0077,24854.0
2024-07-02 14:20:00,284.76,285.13,284.76,284.97,10910.0,278.9881,279.3506,278.9881,279.1938,10910.0
2024-07-02 14:30:00,284.97,284.98,284.65,284.78,6239.0,279.1938,279.2036,278.8803,279.0077,6239.0
2024-07-02 14:40:00,284.78,284.88,284.7,284.81,14233.0,279.0077,279.1056,278.9293,279.0371,14233.0
2024-07-02 14:50:00,284.82,284.96,284.49,284.49,16607.0,279.0469,279.184,278.7236,278.7236,16607.0
2024-07-02 15:00:00,284.55,284.62,284.34,284.57,16880.0,278.7823,278.8509,278.5766,278.8019,16880.0
2024-07-02 15:10:00,284.57,284.7,284.46,284.54,10328.0,278.8019,278.9293,278.6942,278.7725,10328.0
2024-07-02 15:20:00,284.53,284.84,284.51,284.71,10394.0,278.7627,279.0665,278.7431,278.9391,10394.0
2024-07-02 15:30:00,284.67,284.93,284.6,284.68,24912.0,278.8999,279.1546,278.8313,278.9097,24912.0
2024-07-02 15:40:00,284.7,284.94,284.7,284.88,29243.0,278.9293,279.1644,278.9293,279.1056,29243.0
2024-07-02 15:50:00,284.91,285.92,284.9,285.86,122172.0,279.135,280.1246,279.1252,280.0658,122172.0
2024-07-03 09:30:00,286.47,286.59,285.39,286.25,13168.0,280.6634,280.781,279.6053,280.4479,13168.0
2024-07-03 09:40:00,286.16,286.7,286.05,286.7,4298.0,280.3597,280.8888,280.2519,280.8888,4298.0
2024-07-03 09:50:00,286.46,286.81,286.03,286.79,9820.0,280.6536,280.9965,280.2323,280.9769,9820.0
2024-07-03 10:00:00,286.79,287.04,286.54,287.0,3690.0,280.9769,281.2219,280.732,281.1827,3690.0
2024-07-03 10:10:00,287.26,287.26,286.52,286.52,5321.0,281.4374,281.4374,280.7124,280.7124,5321.0
2024-07-03 10:20:00,286.29,286.4,286.0,286.0,7752.0,280.4871,280.5948,280.2029,280.2029,7752.0
2024-07-03 10:30:00,286.19,286.56,286.14,286.16,8468.0,280.3891,280.7516,280.3401,280.3597,8468.0
2024-07-03 10:40:00,286.06,286.15,285.6,285.72,14433.0,280.2617,280.3499,279.8111,279.9286,14433.0
2024-07-03 10:50:00,285.86,286.02,285.33,285.56,13387.0,280.0658,280.2225,279.5465,279.7719,13387.0
2024-07-03 11:00:00,285.66,285.96,285.45,285.75,29578.0,279.8698,280.1638,279.6641,279.958,29578.0
2024-07-03 11:10:00,285.66,285.9,285.45,285.9,18627.0,279.8698,280.105,279.6641,280.105,18627.0
2024-07-03 11:20:00,285.9,285.95,285.08,285.13,8533.0,280.105,280.154,279.3016,279.3506,8533.0
2024-07-03 11:30:00,285.19,285.59,285.19,285.59,8465.0,279.4094,279.8013,279.4094,279.8013,8465.0
2024-07-03 11:40:00,285.59,285.71,284.95,284.95,13304.0,279.8013,279.9188,279.1742,279.1742,13304.0
2024-07-03 11:50:00,284.95,285.16,284.55,284.82,15275.0,279.1742,279.38,278.7823,279.0469,15275.0
2024-07-03 12:00:00,284.82,284.86,284.55,284.7,15546.0,279.0469,279.0861,278.7823,278.9293,15546.0
2024-07-03 12:10:00,284.6,284.75,284.33,284.33,11251.0,278.8313,278.9783,278.5668,278.5668,11251.0
2024-07-03 12:20:00,284.44,284.44,284.08,284.1,12014.0,278.6746,278.6746,278.3219,278.3415,12014.0
2024-07-03 12:30:00,284.15,284.39,284.07,284.24,19729.0,278.3904,278.6256,278.3121,278.4786,19729.0
2024-07-03 12:40:00,284.31,284.32,284.05,284.2,31271.0,278.5472,278.557,278.2925,278.4394,31271.0
2024-07-03 12:50:00,284.17,285.53,284.16,284.86,46771.0,278.41,279.7425,278.4002,279.0861,46771.0
2024-07-05 09:30:00,284.26,284.26,281.78,282.37,24374.0,279.9022,279.9022,277.4602,278.0411,24374.0
2024-07-05 09:40:00,282.38,283.18,282.33,282.97,6632.0,278.051,278.8387,278.0018,278.6319,6632.0
2024-07-05 09:50:00,283.09,283.18,282.31,282.6,8107.0,278.7501,278.8387,277.9821,278.2676,8107.0
2024-07-05 10:00:00,282.36,282.6,280.68,281.27,13048.0,278.0313,278.2676,276.3771,276.958,13048.0
2024-07-05 10:10:00,281.19,281.58,280.9,281.26,6267.0,276.8792,277.2633,276.5937,276.9482,6267.0
2024-07-05 10:20:00,281.16,281.37,280.72,280.83,8351.0,276.8497,277.0565,276.4164,276.5248,8351.0
2024-07-05 10:30:00,280.63,281.59,280.46,281.43,8228.0,276.3278,277.2731,276.1604,277.1156,8228.0
2024-07-05 10:40:00,281.32,281.73,281.27,281.39,3244.0,277.0072,277.411,276.958,277.0762,3244.0
2024-07-05 10:50:00,281.16,281.66,280.97,281.34,4289.0,276.8497,277.342,276.6626,277.0269,4289.0
2024-07-05 11:00:00,281.53,281.57,281.16,281.4,3064.0,277.214,277.2534,276.8497,277.086,3064.0
2024-07-05 11:10:00,281.59,281.75,281.33,281.53,3977.0,277.2731,277.4307,277.0171,277.214,3977.0
2024-07-05 11:20:00,281.6,281.76,281.37,281.68,1882.0,277.283,277.4405,277.0565,277.3617,1882.0
2024-07-05 11:30:00,281.81,281.81,281.3,281.33,4293.0,277.4897,277.4897,276.9876,277.0171,4293.0
2024-07-05 11:40:00,281.29,281.77,281.29,281.77,4603.0,276.9777,277.4503,276.9777,277.4503,4603.0
2024-07-05 11:50:00,281.67,282.0,281.66,281.68,4229.0,277.3519,277.6768,277.342,277.3617,4229.0
2024-07-05 12:00:00,281.99,282.15,281.63,281.88,5695.0,277.667,277.8245,277.3125,277.5587,5695.0
2024-07-05 12:10:00,281.76,282.0,281.49,281.69,3881.0,277.4405,277.6768,277.1746,277.3716,3881.0
2024-07-05 12:20:00,281.69,282.02,281.69,281.8,1975.0,277.3716,277.6965,277.3716,277.4799,1975.0
2024-07-05 12:30:00,281.81,282.03,281.6,281.92,7837.0,277.4897,277.7064,277.283,277.598,7837.0
2024-07-05 12:40:00,281.91,281.91,281.49,281.49,3378.0,277.5882,277.5882,277.1746,277.1746,3378.0
2024-07-05 12:50:00,281.67,282.04,281.53,282.02,2750.0,277.3519,277.7162,277.214,277.6965,2750.0
2024-07-05 13:00:00,282.02,282.02,281.64,281.89,2691.0,277.6965,277.6965,277.3223,277.5685,2691.0
2024-07-05 13:10:00,281.73,281.86,281.58,281.68,3155.0,277.411,277.539,277.2633,277.3617,3155.0
2024-07-05 13:20:00,281.71,281.82,281.59,281.6,1627.0,277.3913,277.4996,277.2731,277.283,1627.0
2024-07-05 13:30:00,281.8,281.81,281.44,281.71,4253.0,277.4799,277.4897,277.1254,277.3913,4253.0
2024-07-05 13:40:00,281.8,281.89,281.51,281.55,6063.0,277.4799,277.5685,277.1943,277.2337,6063.0
2024-07-05 13:50:00,281.61,281.61,281.22,281.22,5153.0,277.2928,277.2928,276.9088,276.9088,5153.0
2024-07-05 14:00:00,281.23,281.47,280.99,281.01,6677.0,276.9186,277.1549,276.6823,276.702,6677.0
2024-07-05 14:10:00,280.98,281.26,280.94,281.24,4829.0,276.6725,276.9482,276.6331,276.9285,4829.0
2024-07-05 14:20:00,281.25,281.26,280.85,280.97,11565.0,276.9383,276.9482,276.5445,276.6626,11565.0
2024-07-05 14:30:00,280.91,281.19,280.9,280.9,4188.0,276.6035,276.8792,276.5937,276.5937,4188.0
2024-07-05 14:40:00,281.19,281.36,281.09,281.35,3035.0,276.8792,277.0466,276.7808,277.0368,3035.0
2024-07-05 14:50:00,281.32,281.45,281.06,281.4,9551.0,277.0072,277.1353,276.7512,277.086,9551.0
2024-07-05 15:00:00,281.44,281.58,281.35,281.44,7992.0,277.1254,277.2633,277.0368,277.1254,7992.0
2024-07-05 15:10:00,281.44,281.58,281.03,281.03,19894.0,277.1254,277.2633,276.7217,276.7217,19894.0
2024-07-05 15:20:00,281.07,281.35,281.02,281.14,5793.0,276.7611,277.0368,276.7118,276.83,5793.0
2024-07-05 15:30:00,281.1,281.39,280.99,281.24,10253.0,276.7906,277.0762,276.6823,276.9285,10253.0
2024-07-05 15:40:00,281.27,281.31,281.05,281.1,14523.0,276.958,276.9974,276.7414,276.7906,14523.0
2024-07-05 15:50:00,281.05,281.78,280.82,281.65,115217.0,276.7414,277.4602,276.5149,277.3322,115217.0
2024-07-08 09:30:00,281.7,283.0,281.25,282.63,23724.0,277.3814,278.6615,276.9383,278.2972,23724.0
2024-07-08 09:40:00,282.73,282.96,282.51,282.84,4368.0,278.3956,278.6221,278.179,278.5039,4368.0
2024-07-08 09:50:00,282.84,282.85,281.5,281.7,4994.0,278.5039,278.5138,277.1845,277.3814,4994.0
2024-07-08 10:00:00,281.74,281.92,280.86,281.13,18389.0,277.4208,277.598,276.5543,276.8202,18389.0
2024-07-08 10:10:00,281.31,281.83,281.31,281.57,7428.0,276.9974,277.5094,276.9974,277.2534,7428.0
2024-07-08 10:20:00,281.45,281.48,280.89,281.32,8458.0,277.1353,277.1648,276.5838,277.0072,8458.0
2024-07-08 10:30:00,281.17,281.44,280.83,280.83,7296.0,276.8595,277.1254,276.5248,276.5248,7296.0
2024-07-08 10:40:00,280.88,281.33,280.83,281.31,4307.0,276.574,277.0171,276.5248,276.9974,4307.0
2024-07-08 10:50:00,281.23,281.38,280.74,281.01,40431.0,276.9186,277.0663,276.4361,276.702,40431.0
2024-07-08 11:00:00,280.88,281.21,280.83,281.15,6828.0,276.574,276.8989,276.5248,276.8399,6828.0
2024-07-08 11:10:00,281.16,281.41,280.92,280.92,6014.0,276.8497,277.0959,276.6134,276.6134,6014.0
2024-07-08 11:20:00,280.92,281.09,280.63,280.65,5101.0,276.6134,276.7808,276.3278,276.3475,5101.0
2024-07-08 11:30:00,280.64,280.85,280.07,280.07,7694.0,276.3377,276.5445,275.7764,275.7764,7694.0
2024-07-08 11:40:00,280.07,280.07,279.73,279.92,18736.0,275.7764,275.7764,275.4416,275.6287,18736.0
2024-07-08 11:50:00,279.93,279.95,279.7,279.88,7166.0,275.6386,275.6582,275.4121,275.5893,7166.0
2024-07-08 12:00:00,279.88,279.95,279.6,279.68,6145.0,275.5893,275.6582,275.3136,275.3924,6145.0
2024-07-08 12:10:00,279.78,280.09,279.71,279.78,7055.0,275.4909,275.7961,275.4219,275.4909,7055.0
2024-07-08 12:20:00,279.91,279.91,279.55,279.72,4519.0,275.6189,275.6189,275.2644,275.4318,4519.0
2024-07-08 12:30:00,279.72,280.17,279.6,280.17,5040.0,275.4318,275.8749,275.3136,275.8749,5040.0
2024-07-08 12:40:00,280.17,280.19,280.02,280.1,3321.0,275.8749,275.8946,275.7272,275.8059,3321.0
2024-07-08 12:50:00,280.05,280.36,280.03,280.36,8630.0,275.7567,276.062,275.737,276.062,8630.0
2024-07-08 13:00:00,280.3,280.34,280.21,280.27,1958.0,276.0029,276.0423,275.9143,275.9733,1958.0
2024-07-08 13:10:00,280.21,280.46,280.2,280.46,14121.0,275.9143,276.1604,275.9044,276.1604,14121.0
2024-07-08 13:20:00,280.46,280.63,280.37,280.41,13133.0,276.1604,276.3278,276.0718,276.1112,13133.0
2024-07-08 13:30:00,280.36,280.82,280.33,280.75,10527.0,276.062,276.5149,276.0324,276.446,10527.0
2024-07-08 13:40:00,280.74,280.76,280.65,280.75,1710.0,276.4361,276.4558,276.3475,276.446,1710.0
2024-07-08 13:50:00,280.75,280.83,280.53,280.68,5882.0,276.446,276.5248,276.2294,276.3771,5882.0
2024-07-08 14:00:00,280.58,281.06,280.5,280.92,6836.0,276.2786,276.7512,276.1998,276.6134,6836.0
2024-07-08 14:10:00,280.97,280.97,280.71,280.71,4163.0,276.6626,276.6626,276.4066,276.4066,4163.0
2024-07-08 14:20:00,280.77,280.77,280.6,280.69,8956.0,276.4657,276.4657,276.2983,276.3869,8956.0
2024-07-08 14:30:00,280.69,280.7,280.56,280.65,1340.0,276.3869,276.3967,276.2589,276.3475,1340.0
2024-07-08 14:40:00,280.66,280.85,280.4,280.85,5962.0,276.3574,276.5445,276.1013,276.5445,5962.0
2024-07-08 14:50:00,280.75,281.1,280.75,281.0,4337.0,276.446,276.7906,276.446,276.6922,4337.0
2024-07-08 15:00:00,281.0,281.08,280.79,281.0,4658.0,276.6922,276.7709,276.4854,276.6922,4658.0
2024-07-08 15:10:00,281.04,281.12,280.59,280.59,10459.0,276.7315,276.8103,276.2884,276.2884,10459.0
2024-07-08 15:20:00,280.59,280.59,280.4,280.4,6064.0,276.2884,276.2884,276.1013,276.1013,6064.0
2024-07-08 15:30:00,280.39,280.87,280.37,280.86,16654.0,276.0915,276.5641,276.0718,276.5543,16654.0
2024-07-08 15:40:00,280.78,281.02,280.54,280.55,8188.0,276.4755,276.7118,276.2392,276.249,8188.0
2024-07-08 15:50:00,280.56,280.98,280.21,280.4,79839.0,276.2589,276.6725,275.9143,276.1013,79839.0
2024-07-09 09:30:00,280.22,280.89,279.92,280.19,17499.0,275.9241,276.5838,275.6287,275.8946,17499.0
2024-07-09 09:40:00,280.07,280.91,279.98,280.76,7452.0,275.7764,276.6035,275.6878,276.4558,7452.0
2024-07-09 09:50:00,280.72,281.16,280.41,280.88,23447.0,276.4164,276.8497,276.1112,276.574,23447.0
2024-07-09 10:00:00,280.88,280.88,280.45,280.64,5215.0,276.574,276.574,276.1506,276.3377,5215.0
2024-07-09 10:10:00,280.64,280.84,280.34,280.34,6005.0,276.3377,276.5346,276.0423,276.0423,6005.0
2024-07-09 10:20:00,280.33,281.0,280.33,280.89,5469.0,276.0324,276.6922,276.0324,276.5838,5469.0
2024-07-09 10:30:00,280.92,280.94,280.76,280.82,6632.0,276.6134,276.6331,276.4558,276.5149,6632.0
2024-07-09 10:40:00,280.82,280.85,280.66,280.79,6198.0,276.5149,276.5445,276.3574,276.4854,6198.0
2024-07-09 10:50:00,280.8,281.0,280.54,280.54,8973.0,276.4952,276.6922,276.2392,276.2392,8973.0
2024-07-09 11:00:00,280.65,280.65,280.33,280.56,3261.0,276.3475,276.3475,276.0324,276.2589,3261.0
2024-07-09 11:10:00,280.66,280.83,280.43,280.63,6808.0,276.3574,276.5248,276.1309,276.3278,6808.0
2024-07-09 11:20:00,280.55,280.7,280.48,280.6,4365.0,276.249,276.3967,276.1801,276.2983,4365.0
2024-07-09 11:30:00,280.6,280.68,280.4,280.59,3224.0,276.2983,276.3771,276.1013,276.2884,3224.0
2024-07-09 11:40:00,280.59,280.9,280.58,280.75,3311.0,276.2884,276.5937,276.2786,276.446,3311.0
2024-07-09 11:50:00,280.77,280.8,280.64,280.71,1395.0,276.4657,276.4952,276.3377,276.4066,1395.0
2024-07-09 12:00:00,280.64,280.77,280.48,280.72,15314.0,276.3377,276.4657,276.1801,276.4164,15314.0
2024-07-09 12:10:00,280.64,280.98,280.64,280.71,5905.0,276.3377,276.6725,276.3377,276.4066,5905.0
2024-07-09 12:20:00,280.8,280.95,280.63,280.95,2400.0,276.4952,276.6429,276.3278,276.6429,2400.0
2024-07-09 12:30:00,280.83,281.14,280.8,281.14,4426.0,276.5248,276.83,276.4952,276.83,4426.0
2024-07-09 12:40:00,281.1,281.34,280.97,281.11,6464.0,276.7906,277.0269,276.6626,276.8005,6464.0
2024-07-09 12:50:00,281.18,281.18,280.87,280.97,3035.0,276.8694,276.8694,276.5641,276.6626,3035.0
2024-07-09 13:00:00,281.0,281.28,280.94,281.02,19237.0,276.6922,276.9679,276.6331,276.7118,19237.0
2024-07-09 13:10:00,280.93,280.97,280.75,280.84,2708.0,276.6232,276.6626,276.446,276.5346,2708.0
2024-07-09 13:20:00,280.84,281.04,280.83,280.98,2593.0,276.5346,276.7315,276.5248,276.6725,2593.0
2024-07-09 13:30:00,280.97,281.2,280.88,281.03,15209.0,276.6626,276.8891,276.574,276.7217,15209.0
2024-07-09 13:40:00,280.96,281.05,280.84,280.9,4042.0,276.6528,276.7414,276.5346,276.5937,4042.0
2024-07-09 13:50:00,280.9,280.99,280.69,280.76,2960.0,276.5937,276.6823,276.3869,276.4558,2960.0
2024-07-09 14:00:00,280.65,280.71,280.39,280.59,5236.0,276.3475,276.4066,276.0915,276.2884,5236.0
2024-07-09 14:10:00,280.66,280.68,280.43,280.49,10967.0,276.3574,276.3771,276.1309,276.19,10967.0
2024-07-09 14:20:00,280.58,280.66,280.49,280.61,2334.0,276.2786,276.3574,276.19,276.3081,2334.0
2024-07-09 14:30:00,280.63,281.1,280.63,281.06,2458.0,276.3278,276.7906,276.3278,276.7512,2458.0
2024-07-09 14:40:00,281.06,281.07,280.81,280.95,7041.0,276.7512,276.7611,276.5051,276.6429,7041.0
2024-07-09 14:50:00,280.86,280.91,280.69,280.81,4193.0,276.5543,276.6035,276.3869,276.5051,4193.0
2024-07-09 15:00:00,280.66,280.66,280.39,280.39,4837.0,276.3574,276.3574,276.0915,276.0915,4837.0
2024-07-09 15:10:00,280.44,280.44,280.18,280.24,10065.0,276.1407,276.1407,275.8847,275.9438,10065.0
2024-07-09 15:20:00,280.28,280.37,280.07,280.15,4584.0,275.9832,276.0718,275.7764,275.8552,4584.0
2024-07-09 15:30:00,280.26,280.34,280.12,280.22,4203.0,275.9635,276.0423,275.8256,275.9241,4203.0
2024-07-09 15:40:00,280.15,280.26,279.85,279.85,16299.0,275.8552,275.9635,275.5598,275.5598,16299.0
2024-07-09 15:50:00,279.93,280.04,279.42,279.51,66699.0,275.6386,275.7469,275.1364,275.225,66699.0
2024-07-10 09:30:00,279.66,280.44,279.57,279.62,21631.0,275.3727,276.1407,275.2841,275.3333,21631.0
2024-07-10 09:40:00,279.67,280.16,279.07,279.86,6427.0,275.3825,275.865,274.7917,275.5696,6427.0
2024-07-10 09:50:00,280.17,280.63,279.77,280.33,4552.0,275.8749,276.3278,275.481,276.0324,4552.0
2024-07-10 10:00:00,280.32,280.87,280.31,280.66,4443.0,276.0226,276.5641,276.0127,276.3574,4443.0
2024-07-10 10:10:00,280.64,281.22,280.36,281.22,4313.0,276.3377,276.9088,276.062,276.9088,4313.0
2024-07-10 10:20:00,281.3,281.42,280.98,281.29,4544.0,276.9876,277.1057,276.6725,276.9777,4544.0
2024-07-10 10:30:00,281.18,281.63,280.92,281.59,23735.0,276.8694,277.3125,276.6134,277.2731,23735.0
2024-07-10 10:40:00,281.59,281.6,281.25,281.28,5291.0,277.2731,277.283,276.9383,276.9679,5291.0
2024-07-10 10:50:00,281.28,281.46,281.23,281.36,9486.0,276.9679,277.1451,276.9186,277.0466,9486.0
2024-07-10 11:00:00,281.36,281.54,281.25,281.43,24245.0,277.0466,277.2239,276.9383,277.1156,24245.0
2024-07-10 11:10:00,281.33,281.36,280.98,281.0,4105.0,277.0171,277.0466,276.6725,276.6922,4105.0
2024-07-10 11:20:00,281.0,281.21,280.94,281.2,8625.0,276.6922,276.8989,276.6331,276.8891,8625.0
2024-07-10 11:30:00,281.22,281.51,281.15,281.46,7684.0,276.9088,277.1943,276.8399,277.1451,7684.0
2024-07-10 11:40:00,281.47,281.56,281.36,281.49,15222.0,277.1549,277.2436,277.0466,277.1746,15222.0
2024-07-10 11:50:00,281.49,281.51,281.22,281.31,5968.0,277.1746,277.1943,276.9088,276.9974,5968.0
2024-07-10 12:00:00,281.31,281.5,281.26,281.34,9975.0,276.9974,277.1845,276.9482,277.0269,9975.0
2024-07-10 12:10:00,281.33,281.5,281.22,281.42,8361.0,277.0171,277.1845,276.9088,277.1057,8361.0
2024-07-10 12:20:00,281.5,281.5,281.41,281.48,5827.0,277.1845,277.1845,277.0959,277.1648,5827.0
2024-07-10 12:30:00,281.4,281.46,281.23,281.23,5434.0,277.086,277.1451,276.9186,276.9186,5434.0
2024-07-10 12:40:00,281.21,281.5,281.15,281.39,6168.0,276.8989,277.1845,276.8399,277.0762,6168.0
2024-07-10 12:50:00,281.39,281.41,281.26,281.33,5078.0,277.0762,277.0959,276.9482,277.0171,5078.0
2024-07-10 13:00:00,281.37,281.54,281.24,281.24,15224.0,277.0565,277.2239,276.9285,276.9285,15224.0
2024-07-10 13:10:00,281.21,281.43,281.2,281.38,7342.0,276.8989,277.1156,276.8891,277.0663,7342.0
2024-07-10 13:20:00,281.38,281.39,281.0,281.07,7092.0,277.0663,277.0762,276.6922,276.7611,7092.0
2024-07-10 13:30:00,281.1,281.15,280.9,280.96,5666.0,276.7906,276.8399,276.5937,276.6528,5666.0
2024-07-10 13:40:00,280.86,281.02,280.75,280.75,5416.0,276.5543,276.7118,276.446,276.446,5416.0
2024-07-10 13:50:00,280.69,280.98,280.57,280.93,24799.0,276.3869,276.6725,276.2687,276.6232,24799.0
2024-07-10 14:00:00,280.99,281.18,280.92,281.06,4159.0,276.6823,276.8694,276.6134,276.7512,4159.0
2024-07-10 14:10:00,281.06,281.15,280.77,280.77,5050.0,276.7512,276.8399,276.4657,276.4657,5050.0
2024-07-10 14:20:00,280.85,281.29,280.84,281.22,5601.0,276.5445,276.9777,276.5346,276.9088,5601.0
2024-07-10 14:30:00,281.26,281.46,281.26,281.39,3403.0,276.9482,277.1451,276.9482,277.0762,3403.0
2024-07-10 14:40:00,281.42,281.52,281.3,281.39,19492.0,277.1057,277.2042,276.9876,277.0762,19492.0
2024-07-10 14:50:00,281.42,281.54,281.33,281.51,10206.0,277.1057,277.2239,277.0171,277.1943,10206.0
2024-07-10 15:00:00,281.49,281.74,281.49,281.63,17841.0,277.1746,277.4208,277.1746,277.3125,17841.0
2024-07-10 15:10:00,281.66,281.66,281.45,281.56,8006.0,277.342,277.342,277.1353,277.2436,8006.0
2024-07-10 15:20:00,281.58,281.66,281.49,281.58,11666.0,277.2633,277.342,277.1746,277.2633,11666.0
2024-07-10 15:30:00,281.53,281.68,281.49,281.58,19355.0,277.214,277.3617,277.1746,277.2633,19355.0
2024-07-10 15:40:00,281.54,281.56,281.21,281.32,25805.0,277.2239,277.2436,276.8989,277.0072,25805.0
2024-07-10 15:50:00,281.32,281.98,281.18,281.92,87444.0,277.0072,277.6571,276.8694,277.598,87444.0
2024-07-11 09:30:00,281.37,282.45,281.37,281.86,16778.0,277.0565,278.1199,277.0565,277.539,16778.0
2024-07-11 09:40:00,282.06,283.08,282.06,283.08,2710.0,277.7359,278.7403,277.7359,278.7403,2710.0
2024-07-11 09:50:00,283.17,283.24,282.91,283.04,2090.0,278.8289,278.8978,278.5729,278.7009,2090.0
2024-07-11 10:00:00,283.11,283.88,283.11,283.73,2918.0,278.7698,279.528,278.7698,279.3803,2918.0
2024-07-11 10:10:00,283.88,284.48,283.7,284.0,6290.0,279.528,280.1188,279.3508,279.6462,6290.0
2024-07-11 10:20:00,284.02,284.1,283.52,283.7,3455.0,279.6659,279.7446,279.1735,279.3508,3455.0
2024-07-11 10:30:00,283.54,283.92,283.54,283.92,5803.0,279.1932,279.5674,279.1932,279.5674,5803.0
2024-07-11 10:40:00,283.78,284.39,283.56,284.21,5678.0,279.4295,280.0302,279.2129,279.8529,5678.0
2024-07-11 10:50:00,284.17,284.27,283.7,284.13,3425.0,279.8136,279.912,279.3508,279.7742,3425.0
2024-07-11 11:00:00,284.19,284.28,283.79,284.14,2031.0,279.8332,279.9219,279.4394,279.784,2031.0
2024-07-11 11:10:00,284.23,284.24,283.59,283.59,4184.0,279.8726,279.8825,279.2424,279.2424,4184.0
2024-07-11 11:20:00,283.68,284.19,283.67,284.17,6715.0,279.3311,279.8332,279.3212,279.8136,6715.0
2024-07-11 11:30:00,284.07,284.91,284.07,284.85,14376.0,279.7151,280.5422,279.7151,280.4831,14376.0
2024-07-11 11:40:00,284.86,285.27,284.85,285.04,9134.0,280.493,280.8967,280.4831,280.6702,9134.0
2024-07-11 11:50:00,285.08,285.16,284.69,284.75,7492.0,280.7096,280.7884,280.3256,280.3847,7492.0
2024-07-11 12:00:00,284.63,284.69,283.95,284.19,6625.0,280.2665,280.3256,279.5969,279.8332,6625.0
2024-07-11 12:10:00,284.18,284.24,283.96,283.98,2785.0,279.8234,279.8825,279.6068,279.6265,2785.0
2024-07-11 12:20:00,284.01,284.22,283.85,283.99,2692.0,279.656,279.8628,279.4985,279.6363,2692.0
2024-07-11 12:30:00,283.9,284.41,283.9,284.02,3279.0,279.5477,280.0499,279.5477,279.6659,3279.0
2024-07-11 12:40:00,283.88,284.09,283.87,284.09,2246.0,279.528,279.7348,279.5182,279.7348,2246.0
2024-07-11 12:50:00,284.14,284.3,283.96,284.26,2505.0,279.784,279.9416,279.6068,279.9022,2505.0
2024-07-11 13:00:00,284.16,284.39,283.92,284.15,13384.0,279.8037,280.0302,279.5674,279.7939,13384.0
2024-07-11 13:10:00,284.11,284.42,284.11,284.27,22465.0,279.7545,280.0597,279.7545,279.912,22465.0
2024-07-11 13:20:00,284.27,284.31,283.94,284.11,15724.0,279.912,279.9514,279.5871,279.7545,15724.0
2024-07-11 13:30:00,284.04,284.1,283.56,283.66,39351.0,279.6855,279.7446,279.2129,279.3114,39351.0
2024-07-11 13:40:00,283.69,283.96,283.55,283.73,35814.0,279.3409,279.6068,279.2031,279.3803,35814.0
2024-07-11 13:50:00,283.73,283.88,283.5,283.83,26088.0,279.3803,279.528,279.1538,279.4788,26088.0
2024-07-11 14:00:00,283.86,284.63,283.85,284.63,7837.0,279.5083,280.2665,279.4985,280.2665,7837.0
2024-07-11 14:10:00,284.46,284.89,284.36,284.41,28760.0,280.0991,280.5225,280.0006,280.0499,28760.0
2024-07-11 14:20:00,284.41,284.77,284.04,284.19,28350.0,280.0499,280.4044,279.6855,279.8332,28350.0
2024-07-11 14:30:00,284.2,284.55,284.16,284.47,16000.0,279.8431,280.1877,279.8037,280.109,16000.0
2024-07-11 14:40:00,284.64,284.64,284.29,284.34,8155.0,280.2763,280.2763,279.9317,279.9809,8155.0
2024-07-11 14:50:00,284.37,284.75,284.1,284.21,22853.0,280.0105,280.3847,279.7446,279.8529,22853.0
2024-07-11 15:00:00,284.4,284.52,284.16,284.25,9823.0,280.04,280.1582,279.8037,279.8923,9823.0
2024-07-11 15:10:00,284.24,284.42,284.06,284.42,5345.0,279.8825,280.0597,279.7052,280.0597,5345.0
2024-07-11 15:20:00,284.44,284.67,284.19,284.3,16077.0,280.0794,280.3059,279.8332,279.9416,16077.0
2024-07-11 15:30:00,284.35,284.44,284.05,284.07,11249.0,279.9908,280.0794,279.6954,279.7151,11249.0
2024-07-11 15:40:00,284.07,284.27,283.69,284.08,10161.0,279.7151,279.912,279.3409,279.7249,10161.0
2024-07-11 15:50:00,283.98,284.29,283.81,284.12,50528.0,279.6265,279.9317,279.4591,279.7643,50528.0
2024-07-12 09:30:00,285.72,285.72,284.03,284.41,14756.0,281.3398,281.3398,279.6757,280.0499,14756.0
2024-07-12 09:40:00,284.2,284.46,283.95,284.31,2804.0,279.8431,280.0991,279.5969,279.9514,2804.0
2024-07-12 09:50:00,284.33,284.71,284.33,284.71,2601.0,279.9711,280.3453,279.9711,280.3453,2601.0
2024-07-12 10:00:00,284.49,284.97,284.29,284.96,5497.0,280.1286,280.6013,279.9317,280.5914,5497.0
2024-07-12 10:10:00,284.97,285.7,284.84,285.67,9390.0,280.6013,281.3201,280.4733,281.2906,9390.0
2024-07-12 10:20:00,285.56,285.67,285.19,285.59,8170.0,281.1822,281.2906,280.8179,281.2118,8170.0
2024-07-12 10:30:00,285.67,285.83,285.26,285.74,5438.0,281.2906,281.4481,280.8868,281.3595,5438.0
2024-07-12 10:40:00,285.6,285.72,285.37,285.51,4279.0,281.2216,281.3398,280.9952,281.133,4279.0
2024-07-12 10:50:00,285.61,285.83,285.52,285.55,3445.0,281.2315,281.4481,281.1429,281.1724,3445.0
2024-07-12 11:00:00,285.77,286.16,285.62,286.0,2990.0,281.389,281.773,281.2413,281.6155,2990.0
2024-07-12 11:10:00,286.12,286.12,285.4,285.7,8390.0,281.7337,281.7337,281.0247,281.3201,8390.0
2024-07-12 11:20:00,285.7,285.95,285.7,285.75,6306.0,281.3201,281.5663,281.3201,281.3693,6306.0
2024-07-12 11:30:00,285.67,285.84,285.3,285.65,18117.0,281.2906,281.458,280.9262,281.2709,18117.0
2024-07-12 11:40:00,285.73,285.84,285.7,285.74,3653.0,281.3496,281.458,281.3201,281.3595,3653.0
2024-07-12 11:50:00,285.67,285.85,285.2,285.47,7671.0,281.2906,281.4678,280.8278,281.0936,7671.0
2024-07-12 12:00:00,285.31,285.53,285.09,285.44,14222.0,280.9361,281.1527,280.7194,281.0641,14222.0
2024-07-12 12:10:00,285.52,285.61,285.36,285.4,5992.0,281.1429,281.2315,280.9853,281.0247,5992.0
2024-07-12 12:20:00,285.43,285.46,285.12,285.41,5457.0,281.0542,281.0838,280.749,281.0345,5457.0
2024-07-12 12:30:00,285.42,285.5,285.27,285.37,9249.0,281.0444,281.1232,280.8967,280.9952,9249.0
2024-07-12 12:40:00,285.28,285.4,285.04,285.05,37180.0,280.9065,281.0247,280.6702,280.6801,37180.0
2024-07-12 12:50:00,285.13,285.37,284.9,285.12,29743.0,280.7588,280.9952,280.5324,280.749,29743.0
2024-07-12 13:00:00,285.03,285.23,284.91,285.17,4897.0,280.6604,280.8573,280.5422,280.7982,4897.0
2024-07-12 13:10:00,285.22,285.42,285.08,285.27,21008.0,280.8475,281.0444,280.7096,280.8967,21008.0
2024-07-12 13:20:00,285.33,285.61,285.25,285.56,53259.0,280.9558,281.2315,280.877,281.1822,53259.0
2024-07-12 13:30:00,285.61,286.0,285.47,286.0,30429.0,281.2315,281.6155,281.0936,281.6155,30429.0
2024-07-12 13:40:00,285.94,286.47,285.94,286.46,5298.0,281.5564,282.0783,281.5564,282.0684,5298.0
2024-07-12 13:50:00,286.43,286.43,285.92,285.92,6391.0,282.0389,282.0389,281.5367,281.5367,6391.0
2024-07-12 14:00:00,285.92,285.94,285.69,285.9,2917.0,281.5367,281.5564,281.3103,281.517,2917.0
2024-07-12 14:10:00,285.99,286.08,285.86,285.86,3297.0,281.6057,281.6943,281.4776,281.4776,3297.0
2024-07-12 14:20:00,285.82,285.86,285.71,285.76,3962.0,281.4383,281.4776,281.3299,281.3792,3962.0
2024-07-12 14:30:00,285.7,285.75,285.34,285.41,7617.0,281.3201,281.3693,280.9656,281.0345,7617.0
2024-07-12 14:40:00,285.5,285.75,285.32,285.66,10258.0,281.1232,281.3693,280.9459,281.2807,10258.0
2024-07-12 14:50:00,285.55,285.56,285.4,285.44,4850.0,281.1724,281.1822,281.0247,281.0641,4850.0
2024-07-12 15:00:00,285.43,285.5,285.23,285.49,4835.0,281.0542,281.1232,280.8573,281.1133,4835.0
2024-07-12 15:10:00,285.44,285.45,284.82,284.84,22612.0,281.0641,281.0739,280.4536,280.4733,22612.0
2024-07-12 15:20:00,284.83,284.95,284.44,284.64,26191.0,280.4634,280.5816,280.0794,280.2763,26191.0
2024-07-12 15:30:00,284.53,284.79,284.1,284.6,33220.0,280.168,280.424,279.7446,280.237,33220.0
2024-07-12 15:40:00,284.53,284.8,284.34,284.64,13547.0,280.168,280.4339,279.9809,280.2763,13547.0
2024-07-12 15:50:00,284.63,284.76,283.69,284.0,74656.0,280.2665,280.3945,279.3409,279.6462,74656.0
2024-07-15 09:30:00,285.51,286.17,284.01,284.8,19842.0,281.133,281.7829,279.656,280.4339,19842.0
2024-07-15 09:40:00,284.82,286.25,284.67,286.2,14971.0,280.4536,281.8617,280.3059,281.8124,14971.0
2024-07-15 09:50:00,286.13,286.25,284.94,285.17,22125.0,281.7435,281.8617,280.5717,280.7982,22125.0
2024-07-15 10:00:00,285.31,285.93,285.21,285.87,12876.0,280.9361,281.5466,280.8376,281.4875,12876.0
2024-07-15 10:10:00,285.87,286.04,285.15,285.72,11574.0,281.4875,281.6549,280.7785,281.3398,11574.0
2024-07-15 10:20:00,285.63,286.51,285.42,286.25,6164.0,281.2512,282.1177,281.0444,281.8617,6164.0
2024-07-15 10:30:00,286.07,286.54,286.03,286.3,11103.0,281.6844,282.1472,281.645,281.9109,11103.0
2024-07-15 10:40:00,286.44,286.47,285.86,286.03,5294.0,282.0488,282.0783,281.4776,281.645,5294.0
2024-07-15 10:50:00,285.97,286.6,285.88,286.35,17405.0,281.586,282.2063,281.4973,281.9601,17405.0
2024-07-15 11:00:00,286.38,286.78,286.3,286.3,7362.0,281.9897,282.3835,281.9109,281.9109,7362.0
2024-07-15 11:10:00,286.37,286.89,286.37,286.71,10839.0,281.9798,282.4919,281.9798,282.3146,10839.0
2024-07-15 11:20:00,286.73,286.73,286.45,286.45,3552.0,282.3343,282.3343,282.0586,282.0586,3552.0
2024-07-15 11:30:00,286.34,286.71,286.34,286.65,4600.0,281.9503,282.3146,281.9503,282.2555,4600.0
2024-07-15 11:40:00,286.64,286.98,286.57,286.87,6085.0,282.2457,282.5805,282.1768,282.4722,6085.0
2024-07-15 11:50:00,286.84,287.0,286.75,286.88,9342.0,282.4426,282.6002,282.354,282.482,9342.0
2024-07-15 12:00:00,286.9,287.06,286.66,287.05,7333.0,282.5017,282.6592,282.2654,282.6494,7333.0
2024-07-15 12:10:00,287.02,287.2,286.84,287.01,9795.0,282.6199,282.7971,282.4426,282.61,9795.0
2024-07-15 12:20:00,286.89,286.99,286.5,286.57,4333.0,282.4919,282.5903,282.1078,282.1768,4333.0
2024-07-15 12:30:00,286.69,286.91,286.56,286.58,5132.0,282.2949,282.5115,282.1669,282.1866,5132.0
2024-07-15 12:40:00,286.52,286.63,286.25,286.25,4784.0,282.1275,282.2358,281.8617,281.8617,4784.0
2024-07-15 12:50:00,286.41,286.68,286.21,286.68,23660.0,282.0192,282.2851,281.8223,282.2851,23660.0
2024-07-15 13:00:00,286.6,286.7,286.21,286.69,3688.0,282.2063,282.3048,281.8223,282.2949,3688.0
2024-07-15 13:10:00,286.57,286.81,286.44,286.8,2791.0,282.1768,282.4131,282.0488,282.4032,2791.0
2024-07-15 13:20:00,286.63,286.78,286.23,286.25,6430.0,282.2358,282.3835,281.842,281.8617,6430.0
2024-07-15 13:30:00,286.2,286.26,286.07,286.15,5848.0,281.8124,281.8715,281.6844,281.7632,5848.0
2024-07-15 13:40:00,286.33,286.41,286.08,286.19,5725.0,281.9404,282.0192,281.6943,281.8026,5725.0
2024-07-15 13:50:00,286.19,286.34,286.13,286.13,13307.0,281.8026,281.9503,281.7435,281.7435,13307.0
2024-07-15 14:00:00,286.15,286.26,286.09,286.26,12546.0,281.7632,281.8715,281.7041,281.8715,12546.0
2024-07-15 14:10:00,286.25,286.67,286.06,286.67,32864.0,281.8617,282.2752,281.6746,282.2752,32864.0
2024-07-15 14:20:00,286.71,287.01,286.63,287.01,4476.0,282.3146,282.61,282.2358,282.61,4476.0
2024-07-15 14:30:00,287.02,287.02,286.8,287.0,3837.0,282.6199,282.6199,282.4032,282.6002,3837.0
2024-07-15 14:40:00,286.98,287.03,286.91,286.96,7234.0,282.5805,282.6297,282.5115,282.5608,7234.0
2024-07-15 14:50:00,286.92,287.04,286.85,286.92,14092.0,282.5214,282.6396,282.4525,282.5214,14092.0
2024-07-15 15:00:00,286.88,286.89,286.58,286.69,3442.0,282.482,282.4919,282.1866,282.2949,3442.0
2024-07-15 15:10:00,286.72,286.76,286.36,286.36,6168.0,282.3245,282.3638,281.97,281.97,6168.0
2024-07-15 15:20:00,286.35,286.7,286.18,286.26,6519.0,281.9601,282.3048,281.7927,281.8715,6519.0
2024-07-15 15:30:00,286.16,286.16,285.9,285.95,6134.0,281.773,281.773,281.517,281.5663,6134.0
2024-07-15 15:40:00,285.97,286.04,285.71,285.75,9433.0,281.586,281.6549,281.3299,281.3693,9433.0
2024-07-15 15:50:00,285.74,285.99,284.88,285.52,100429.0,281.3595,281.6057,280.5127,281.1429,100429.0
2024-07-16 09:30:00,285.57,286.68,285.57,286.68,16080.0,281.1921,282.2851,281.1921,282.2851,16080.0
2024-07-16 09:40:00,287.04,287.57,286.78,287.29,14148.0,282.6396,283.1614,282.3835,282.8857,14148.0
2024-07-16 09:50:00,287.11,287.82,287.11,287.57,16414.0,282.7085,283.4076,282.7085,283.1614,16414.0
2024-07-16 10:00:00,287.57,288.23,287.45,288.0,33273.0,283.1614,283.8113,283.0433,283.5848,33273.0
2024-07-16 10:10:00,287.99,288.26,287.85,287.99,9835.0,283.575,283.8409,283.4371,283.575,9835.0
2024-07-16 10:20:00,287.8,287.95,287.47,287.69,8241.0,283.3879,283.5356,283.063,283.2796,8241.0
2024-07-16 10:30:00,287.76,287.86,287.54,287.84,6554.0,283.3485,283.447,283.1319,283.4273,6554.0
2024-07-16 10:40:00,287.68,287.84,287.48,287.84,12325.0,283.2697,283.4273,283.0728,283.4273,12325.0
2024-07-16 10:50:00,287.78,288.0,287.61,287.61,10724.0,283.3682,283.5848,283.2008,283.2008,10724.0
2024-07-16 11:00:00,287.74,288.32,287.53,288.32,14624.0,283.3288,283.8999,283.122,283.8999,14624.0
2024-07-16 11:10:00,288.41,289.27,288.4,289.2,7587.0,283.9886,284.8354,283.9787,284.7664,7587.0
2024-07-16 11:20:00,289.2,289.23,288.86,288.97,7129.0,284.7664,284.796,284.4317,284.54,7129.0
2024-07-16 11:30:00,288.9,289.18,288.87,289.17,4196.0,284.471,284.7467,284.4415,284.7369,4196.0
2024-07-16 11:40:00,288.97,289.26,288.85,289.13,27095.0,284.54,284.8255,284.4218,284.6975,27095.0
2024-07-16 11:50:00,289.2,289.42,289.07,289.37,9883.0,284.7664,284.9831,284.6384,284.9338,9883.0
2024-07-16 12:00:00,289.33,289.64,289.24,289.53,9224.0,284.8944,285.1997,284.8058,285.0914,9224.0
2024-07-16 12:10:00,289.45,289.92,289.4,289.81,9507.0,285.0126,285.4754,284.9634,285.3671,9507.0
2024-07-16 12:20:00,289.78,289.92,289.78,289.82,5241.0,285.3375,285.4754,285.3375,285.3769,5241.0
2024-07-16 12:30:00,289.81,290.12,289.81,290.06,11113.0,285.3671,285.6723,285.3671,285.6133,11113.0
2024-07-16 12:40:00,290.09,290.64,290.09,290.55,10727.0,285.6428,286.1844,285.6428,286.0957,10727.0
2024-07-16 12:50:00,290.54,291.11,290.45,290.87,10212.0,286.0859,286.6472,285.9973,286.4108,10212.0
2024-07-16 13:00:00,290.93,291.24,290.92,290.96,4977.0,286.4699,286.7752,286.4601,286.4995,4977.0
2024-07-16 13:10:00,290.99,291.08,290.79,290.93,5815.0,286.529,286.6176,286.3321,286.4699,5815.0
2024-07-16 13:20:00,290.99,291.17,290.98,290.99,2733.0,286.529,286.7062,286.5192,286.529,2733.0
2024-07-16 13:30:00,290.85,290.85,290.63,290.79,2289.0,286.3911,286.3911,286.1745,286.3321,2289.0
2024-07-16 13:40:00,290.86,290.92,290.64,290.7,6342.0,286.401,286.4601,286.1844,286.2434,6342.0
2024-07-16 13:50:00,290.75,290.78,290.07,290.07,14720.0,286.2927,286.3222,285.6231,285.6231,14720.0
2024-07-16 14:00:00,290.07,290.19,290.01,290.15,10634.0,285.6231,285.7413,285.564,285.7019,10634.0
2024-07-16 14:10:00,290.08,290.56,290.03,290.2,4824.0,285.633,286.1056,285.5837,285.7511,4824.0
2024-07-16 14:20:00,290.27,290.51,290.23,290.37,4926.0,285.82,286.0564,285.7807,285.9185,4926.0
2024-07-16 14:30:00,290.43,290.61,290.43,290.48,4069.0,285.9776,286.1548,285.9776,286.0268,4069.0
2024-07-16 14:40:00,290.48,290.64,290.33,290.34,8531.0,286.0268,286.1844,285.8791,285.889,8531.0
2024-07-16 14:50:00,290.35,290.62,290.28,290.48,9237.0,285.8988,286.1647,285.8299,286.0268,9237.0
2024-07-16 15:00:00,290.46,290.56,290.35,290.44,7206.0,286.0071,286.1056,285.8988,285.9874,7206.0
2024-07-16 15:10:00,290.43,290.78,290.42,290.72,8210.0,285.9776,286.3222,285.9677,286.2631,8210.0
2024-07-16 15:20:00,290.69,291.06,290.69,290.99,6965.0,286.2336,286.5979,286.2336,286.529,6965.0
2024-07-16 15:30:00,291.0,291.13,290.79,291.08,6691.0,286.5388,286.6669,286.3321,286.6176,6691.0
2024-07-16 15:40:00,291.08,291.42,290.98,291.25,12394.0,286.6176,286.9524,286.5192,286.785,12394.0
2024-07-16 15:50:00,291.22,291.78,291.22,291.58,86397.0,286.7555,287.3069,286.7555,287.11,86397.0
2024-07-17 09:30:00,292.24,293.78,292.0,293.23,23346.0,287.7598,289.2762,287.5235,288.7347,23346.0
2024-07-17 09:40:00,293.51,293.51,292.52,292.52,4518.0,289.0104,289.0104,288.0355,288.0355,4518.0
2024-07-17 09:50:00,292.83,294.08,292.83,293.68,4967.0,288.3408,289.5716,288.3408,289.1778,4967.0
2024-07-17 10:00:00,293.8,293.98,293.39,293.5,6848.0,289.2959,289.4732,288.8922,289.0005,6848.0
2024-07-17 10:10:00,293.6,294.77,293.59,294.51,10466.0,289.099,290.2511,289.0891,289.995,10466.0
2024-07-17 10:20:00,294.42,294.43,293.9,294.32,5583.0,289.9064,289.9163,289.3944,289.8079,5583.0
2024-07-17 10:30:00,293.98,294.01,293.48,293.56,4113.0,289.4732,289.5027,288.9808,289.0596,4113.0
2024-07-17 10:40:00,293.82,294.24,293.46,294.22,7364.0,289.3156,289.7292,288.9611,289.7095,7364.0
2024-07-17 10:50:00,294.23,294.57,294.0,294.0,5467.0,289.7193,290.0541,289.4929,289.4929,5467.0
2024-07-17 11:00:00,294.0,294.61,293.97,294.29,7901.0,289.4929,290.0935,289.4633,289.7784,7901.0
2024-07-17 11:10:00,294.38,294.77,294.09,294.32,5628.0,289.867,290.2511,289.5815,289.8079,5628.0
2024-07-17 11:20:00,294.3,294.52,294.17,294.38,7866.0,289.7883,290.0049,289.6602,289.867,7866.0
2024-07-17 11:30:00,294.37,294.48,294.06,294.3,3375.0,289.8572,289.9655,289.5519,289.7883,3375.0
2024-07-17 11:40:00,294.31,294.51,294.07,294.35,6267.0,289.7981,289.995,289.5618,289.8375,6267.0
2024-07-17 11:50:00,294.38,294.51,294.21,294.48,2826.0,289.867,289.995,289.6996,289.9655,2826.0
2024-07-17 12:00:00,294.34,294.43,293.91,293.99,8195.0,289.8276,289.9163,289.4042,289.483,8195.0
2024-07-17 12:10:00,294.05,294.13,293.71,294.13,4104.0,289.5421,289.6209,289.2073,289.6209,4104.0
2024-07-17 12:20:00,294.06,294.21,294.01,294.11,5376.0,289.5519,289.6996,289.5027,289.6012,5376.0
2024-07-17 12:30:00,294.06,294.08,293.88,294.01,2639.0,289.5519,289.5716,289.3747,289.5027,2639.0
2024-07-17 12:40:00,294.07,294.24,293.91,294.24,8700.0,289.5618,289.7292,289.4042,289.7292,8700.0
2024-07-17 12:50:00,294.19,294.54,294.19,294.43,2362.0,289.6799,290.0246,289.6799,289.9163,2362.0
2024-07-17 13:00:00,294.33,294.33,293.92,294.16,5288.0,289.8178,289.8178,289.4141,289.6504,5288.0
2024-07-17 13:10:00,294.28,294.28,293.67,293.96,3494.0,289.7686,289.7686,289.1679,289.4535,3494.0
2024-07-17 13:20:00,293.78,293.94,293.39,293.59,4414.0,289.2762,289.4338,288.8922,289.0891,4414.0
2024-07-17 13:30:00,293.48,293.54,293.08,293.18,3302.0,288.9808,289.0399,288.587,288.6854,3302.0
2024-07-17 13:40:00,293.19,293.28,292.96,293.11,2876.0,288.6953,288.7839,288.4688,288.6165,2876.0
2024-07-17 13:50:00,293.18,293.46,293.1,293.36,2735.0,288.6854,288.9611,288.6067,288.8627,2735.0
2024-07-17 14:00:00,293.15,293.17,292.86,293.07,3848.0,288.6559,288.6756,288.3703,288.5771,3848.0
2024-07-17 14:10:00,293.08,293.48,293.08,293.19,6182.0,288.587,288.9808,288.587,288.6953,6182.0
2024-07-17 14:20:00,293.07,293.14,292.38,292.75,10369.0,288.5771,288.646,287.8977,288.262,10369.0
2024-07-17 14:30:00,292.91,292.95,292.7,292.93,4683.0,288.4196,288.459,288.2128,288.4393,4683.0
2024-07-17 14:40:00,293.04,293.1,292.89,293.01,5113.0,288.5476,288.6067,288.3999,288.518,5113.0
2024-07-17 14:50:00,293.11,293.17,292.74,292.81,5277.0,288.6165,288.6756,288.2522,288.3211,5277.0
2024-07-17 15:00:00,292.93,292.93,292.38,292.58,4869.0,288.4393,288.4393,287.8977,288.0946,4869.0
2024-07-17 15:10:00,292.73,293.02,292.73,292.86,13951.0,288.2423,288.5279,288.2423,288.3703,13951.0
2024-07-17 15:20:00,292.89,293.04,292.66,292.77,11094.0,288.3999,288.5476,288.1734,288.2817,11094.0
2024-07-17 15:30:00,292.78,293.01,292.39,292.46,11576.0,288.2916,288.518,287.9075,287.9765,11576.0
2024-07-17 15:40:00,292.45,292.68,292.34,292.58,13596.0,287.9666,288.1931,287.8583,288.0946,13596.0
2024-07-17 15:50:00,292.6,292.64,291.78,292.09,87091.0,288.1143,288.1537,287.3069,287.6121,87091.0
2024-07-18 09:30:00,291.4,292.64,291.17,292.64,10367.0,286.9327,288.1537,286.7062,288.1537,10367.0
2024-07-18 09:40:00,292.67,292.93,292.48,292.53,2819.0,288.1832,288.4393,287.9962,288.0454,2819.0
2024-07-18 09:50:00,292.71,293.83,292.66,293.82,2894.0,288.2226,289.3255,288.1734,289.3156,2894.0
2024-07-18 10:00:00,293.86,293.86,293.55,293.79,2692.0,289.355,289.355,289.0498,289.2861,2692.0
2024-07-18 10:10:00,293.68,294.36,293.68,294.27,4561.0,289.1778,289.8473,289.1778,289.7587,4561.0
2024-07-18 10:20:00,294.29,294.77,294.19,294.77,4998.0,289.7784,290.2511,289.6799,290.2511,4998.0
2024-07-18 10:30:00,294.55,295.24,294.39,295.24,9368.0,290.0344,290.7138,289.8769,290.7138,9368.0
2024-07-18 10:40:00,295.43,295.5,294.89,295.06,9324.0,290.9009,290.9699,290.3692,290.5366,9324.0
2024-07-18 10:50:00,294.95,295.25,294.65,294.69,4440.0,290.4283,290.7237,290.1329,290.1723,4440.0
2024-07-18 11:00:00,294.81,294.92,293.82,293.82,2384.0,290.2904,290.3988,289.3156,289.3156,2384.0
2024-07-18 11:10:00,293.71,294.34,293.7,293.91,18686.0,289.2073,289.8276,289.1975,289.4042,18686.0
2024-07-18 11:20:00,293.84,294.46,293.83,294.3,4361.0,289.3353,289.9458,289.3255,289.7883,4361.0
2024-07-18 11:30:00,294.37,294.58,294.06,294.06,5254.0,289.8572,290.064,289.5519,289.5519,5254.0
2024-07-18 11:40:00,294.22,294.55,294.13,294.23,2361.0,289.7095,290.0344,289.6209,289.7193,2361.0
2024-07-18 11:50:00,294.12,294.46,294.09,294.4,5984.0,289.611,289.9458,289.5815,289.8867,5984.0
2024-07-18 12:00:00,294.48,294.48,294.02,294.07,4001.0,289.9655,289.9655,289.5125,289.5618,4001.0
2024-07-18 12:10:00,294.23,294.23,293.82,293.86,2957.0,289.7193,289.7193,289.3156,289.355,2957.0
2024-07-18 12:20:00,294.1,294.11,293.42,293.42,2522.0,289.5913,289.6012,288.9217,288.9217,2522.0
2024-07-18 12:30:00,293.44,293.68,293.43,293.48,4142.0,288.9414,289.1778,288.9316,288.9808,4142.0
2024-07-18 12:40:00,293.5,293.77,293.4,293.73,3940.0,289.0005,289.2664,288.9021,289.227,3940.0
2024-07-18 12:50:00,293.81,294.06,293.75,294.02,32459.0,289.3058,289.5519,289.2467,289.5125,32459.0
2024-07-18 13:00:00,294.09,294.13,293.81,293.94,4798.0,289.5815,289.6209,289.3058,289.4338,4798.0
2024-07-18 13:10:00,294.01,294.02,293.54,293.54,2826.0,289.5027,289.5125,289.0399,289.0399,2826.0
2024-07-18 13:20:00,293.48,293.59,292.88,293.09,5976.0,288.9808,289.0891,288.39,288.5968,5976.0
2024-07-18 13:30:00,293.18,293.49,293.06,293.49,16698.0,288.6854,288.9907,288.5673,288.9907,16698.0
2024-07-18 13:40:00,293.42,293.65,293.29,293.65,3604.0,288.9217,289.1482,288.7937,289.1482,3604.0
2024-07-18 13:50:00,293.76,293.9,293.61,293.64,7146.0,289.2565,289.3944,289.1088,289.1384,7146.0
2024-07-18 14:00:00,293.72,293.72,293.41,293.55,5717.0,289.2171,289.2171,288.9119,289.0498,5717.0
2024-07-18 14:10:00,293.62,294.1,293.62,293.85,3814.0,289.1187,289.5913,289.1187,289.3452,3814.0
2024-07-18 14:20:00,293.95,293.99,293.68,293.7,3863.0,289.4436,289.483,289.1778,289.1975,3863.0
2024-07-18 14:30:00,293.7,293.8,293.39,293.39,4995.0,289.1975,289.2959,288.8922,288.8922,4995.0
2024-07-18 14:40:00,293.35,293.8,293.35,293.8,21551.0,288.8528,289.2959,288.8528,289.2959,21551.0
2024-07-18 14:50:00,293.81,294.4,293.77,294.4,36055.0,289.3058,289.8867,289.2664,289.8867,36055.0
2024-07-18 15:00:00,294.2,294.5,294.06,294.23,5358.0,289.6898,289.9852,289.5519,289.7193,5358.0
2024-07-18 15:10:00,294.15,294.17,293.41,293.48,6999.0,289.6406,289.6602,288.9119,288.9808,6999.0
2024-07-18 15:20:00,293.49,293.83,293.32,293.68,6802.0,288.9907,289.3255,288.8233,289.1778,6802.0
2024-07-18 15:30:00,293.65,293.74,293.42,293.51,7073.0,289.1482,289.2368,288.9217,289.0104,7073.0
2024-07-18 15:40:00,293.52,293.8,293.35,293.77,17840.0,289.0202,289.2959,288.8528,289.2664,17840.0
2024-07-18 15:50:00,293.64,294.07,293.27,293.38,67714.0,289.1384,289.5618,288.774,288.8824,67714.0
2024-07-19 09:30:00,294.36,294.36,293.0,293.28,51454.0,289.8473,289.8473,288.5082,288.7839,51454.0
2024-07-19 09:40:00,292.75,293.14,291.57,291.69,5260.0,288.262,288.646,287.1001,287.2183,5260.0
2024-07-19 09:50:00,291.51,292.25,291.23,292.25,6383.0,287.041,287.7697,286.7653,287.7697,6383.0
2024-07-19 10:00:00,292.26,292.43,291.82,291.82,2093.0,287.7795,287.9469,287.3463,287.3463,2093.0
2024-07-19 10:10:00,291.74,292.02,291.61,292.02,2029.0,287.2675,287.5432,287.1395,287.5432,2029.0
2024-07-19 10:20:00,292.25,292.25,291.7,291.7,1139.0,287.7697,287.7697,287.2281,287.2281,1139.0
2024-07-19 10:30:00,291.75,292.41,291.75,292.24,2581.0,287.2773,287.9272,287.2773,287.7598,2581.0
2024-07-19 10:40:00,291.93,291.93,291.69,291.8,630.0,287.4546,287.4546,287.2183,287.3266,630.0
2024-07-19 10:50:00,291.51,291.52,290.45,290.46,1900.0,287.041,287.0509,285.9973,286.0071,1900.0
2024-07-19 11:00:00,290.61,291.16,290.61,291.0,2817.0,286.1548,286.6964,286.1548,286.5388,2817.0
2024-07-19 11:10:00,290.94,290.94,290.39,290.71,2381.0,286.4798,286.4798,285.9382,286.2533,2381.0
2024-07-19 11:20:00,290.78,290.78,290.44,290.63,2634.0,286.3222,286.3222,285.9874,286.1745,2634.0
2024-07-19 11:30:00,290.7,291.11,290.52,291.1,7399.0,286.2434,286.6472,286.0662,286.6373,7399.0
2024-07-19 11:40:00,291.23,291.23,290.78,290.91,1000.0,286.7653,286.7653,286.3222,286.4502,1000.0
2024-07-19 11:50:00,291.03,291.03,290.49,290.86,4749.0,286.5684,286.5684,286.0367,286.401,4749.0
2024-07-19 12:00:00,290.82,291.48,290.81,291.09,5188.0,286.3616,287.0115,286.3518,286.6275,5188.0
2024-07-19 12:10:00,291.09,291.27,291.01,291.23,2412.0,286.6275,286.8047,286.5487,286.7653,2412.0
2024-07-19 12:20:00,291.04,291.09,290.31,290.5,5685.0,286.5782,286.6275,285.8594,286.0465,5685.0
2024-07-19 12:30:00,290.49,290.49,290.19,290.35,2998.0,286.0367,286.0367,285.7413,285.8988,2998.0
2024-07-19 12:40:00,290.33,290.35,289.81,290.01,6879.0,285.8791,285.8988,285.3671,285.564,6879.0
2024-07-19 12:50:00,290.01,290.06,289.78,289.78,3320.0,285.564,285.6133,285.3375,285.3375,3320.0
2024-07-19 13:00:00,289.81,289.82,289.59,289.79,3236.0,285.3671,285.3769,285.1505,285.3474,3236.0
2024-07-19 13:10:00,289.85,289.85,289.47,289.59,2709.0,285.4065,285.4065,285.0323,285.1505,2709.0
2024-07-19 13:20:00,289.7,289.7,289.33,289.68,2799.0,285.2588,285.2588,284.8944,285.2391,2799.0
2024-07-19 13:30:00,289.49,289.66,289.49,289.62,3253.0,285.052,285.2194,285.052,285.18,3253.0
2024-07-19 13:40:00,289.57,289.62,289.39,289.5,5165.0,285.1308,285.18,284.9535,285.0618,5165.0
2024-07-19 13:50:00,289.34,289.66,289.34,289.63,8494.0,284.9043,285.2194,284.9043,285.1898,8494.0
2024-07-19 14:00:00,289.54,289.63,289.35,289.54,6863.0,285.1012,285.1898,284.9141,285.1012,6863.0
2024-07-19 14:10:00,289.54,289.85,289.07,289.07,5969.0,285.1012,285.4065,284.6384,284.6384,5969.0
2024-07-19 14:20:00,289.16,289.16,288.5,288.5,9353.0,284.7271,284.7271,284.0772,284.0772,9353.0
2024-07-19 14:30:00,288.6,289.0,288.5,288.81,4501.0,284.1756,284.5695,284.0772,284.3824,4501.0
2024-07-19 14:40:00,288.81,288.88,288.48,288.64,3152.0,284.3824,284.4513,284.0575,284.215,3152.0
2024-07-19 14:50:00,288.69,289.16,288.69,289.0,5556.0,284.2643,284.7271,284.2643,284.5695,5556.0
2024-07-19 15:00:00,289.05,289.26,288.95,289.18,4303.0,284.6187,284.8255,284.5203,284.7467,4303.0
2024-07-19 15:10:00,289.23,289.38,288.94,289.05,6543.0,284.796,284.9437,284.5104,284.6187,6543.0
2024-07-19 15:20:00,289.0,289.26,289.0,289.02,8253.0,284.5695,284.8255,284.5695,284.5892,8253.0
2024-07-19 15:30:00,288.99,289.08,288.73,288.76,9159.0,284.5597,284.6483,284.3036,284.3332,9159.0
2024-07-19 15:40:00,288.86,288.86,288.49,288.83,13013.0,284.4317,284.4317,284.0673,284.4021,13013.0
2024-07-19 15:50:00,288.75,288.99,287.83,288.32,108729.0,284.3233,284.5597,283.4174,283.8999,108729.0
2024-07-22 09:30:00,288.43,289.66,288.38,288.84,11435.0,284.0082,285.2194,283.959,284.412,11435.0
2024-07-22 09:40:00,289.25,289.53,288.8,289.02,3023.0,284.8157,285.0914,284.3726,284.5892,3023.0
2024-07-22 09:50:00,288.64,288.64,287.61,287.61,3805.0,284.215,284.215,283.2008,283.2008,3805.0
2024-07-22 10:00:00,287.54,288.15,287.54,288.0,4166.0,283.1319,283.7325,283.1319,283.5848,4166.0
2024-07-22 10:10:00,288.1,288.72,288.01,288.13,3213.0,283.6833,284.2938,283.5947,283.7128,3213.0
2024-07-22 10:20:00,288.3,288.54,288.15,288.47,3729.0,283.8802,284.1166,283.7325,284.0476,3729.0
2024-07-22 10:30:00,288.47,288.66,288.19,288.49,2955.0,284.0476,284.2347,283.7719,284.0673,2955.0
2024-07-22 10:40:00,288.49,288.77,288.18,288.42,3752.0,284.0673,284.343,283.7621,283.9984,3752.0
2024-07-22 10:50:00,288.33,289.32,288.33,289.32,4032.0,283.9098,284.8846,283.9098,284.8846,4032.0
2024-07-22 11:00:00,289.24,289.39,289.02,289.18,4598.0,284.8058,284.9535,284.5892,284.7467,4598.0
2024-07-22 11:10:00,289.34,289.77,289.14,289.77,3006.0,284.9043,285.3277,284.7074,285.3277,3006.0
2024-07-22 11:20:00,289.62,289.76,289.33,289.33,3566.0,285.18,285.3179,284.8944,284.8944,3566.0
2024-07-22 11:30:00,289.41,289.49,289.12,289.12,3004.0,284.9732,285.052,284.6877,284.6877,3004.0
2024-07-22 11:40:00,289.12,289.17,288.84,288.9,4969.0,284.6877,284.7369,284.412,284.471,4969.0
2024-07-22 11:50:00,288.94,289.19,288.9,289.17,3608.0,284.5104,284.7566,284.471,284.7369,3608.0
2024-07-22 12:00:00,289.07,289.19,288.63,288.66,3710.0,284.6384,284.7566,284.2052,284.2347,3710.0
2024-07-22 12:10:00,288.79,288.99,288.79,288.95,4224.0,284.3627,284.5597,284.3627,284.5203,4224.0
2024-07-22 12:20:00,289.11,289.11,288.89,288.99,2706.0,284.6778,284.6778,284.4612,284.5597,2706.0
2024-07-22 12:30:00,288.91,289.07,288.66,288.88,5169.0,284.4809,284.6384,284.2347,284.4513,5169.0
2024-07-22 12:40:00,288.8,289.02,288.78,288.94,3723.0,284.3726,284.5892,284.3529,284.5104,3723.0
2024-07-22 12:50:00,289.02,289.38,288.99,289.38,1307.0,284.5892,284.9437,284.5597,284.9437,1307.0
2024-07-22 13:00:00,289.38,289.59,289.34,289.34,4896.0,284.9437,285.1505,284.9043,284.9043,4896.0
2024-07-22 13:10:00,289.37,289.91,289.32,289.91,5276.0,284.9338,285.4656,284.8846,285.4656,5276.0
2024-07-22 13:20:00,289.95,289.95,289.5,289.5,2603.0,285.5049,285.5049,285.0618,285.0618,2603.0
2024-07-22 13:30:00,289.61,289.73,289.42,289.5,6346.0,285.1702,285.2883,284.9831,285.0618,6346.0
2024-07-22 13:40:00,289.57,289.6,289.29,289.55,8079.0,285.1308,285.1603,284.8551,285.1111,8079.0
2024-07-22 13:50:00,289.4,289.48,289.22,289.28,3032.0,284.9634,285.0421,284.7861,284.8452,3032.0
2024-07-22 14:00:00,289.28,289.4,289.05,289.17,2826.0,284.8452,284.9634,284.6187,284.7369,2826.0
2024-07-22 14:10:00,289.18,289.28,288.94,289.28,3772.0,284.7467,284.8452,284.5104,284.8452,3772.0
2024-07-22 14:20:00,289.28,289.45,289.18,289.32,2835.0,284.8452,285.0126,284.7467,284.8846,2835.0
2024-07-22 14:30:00,289.44,289.52,289.37,289.47,3643.0,285.0028,285.0815,284.9338,285.0323,3643.0
2024-07-22 14:40:00,289.48,289.74,289.47,289.5,3455.0,285.0421,285.2982,285.0323,285.0618,3455.0
2024-07-22 14:50:00,289.63,289.79,289.48,289.77,5508.0,285.1898,285.3474,285.0421,285.3277,5508.0
2024-07-22 15:00:00,289.75,290.07,289.61,289.97,3528.0,285.308,285.6231,285.1702,285.5246,3528.0
2024-07-22 15:10:00,289.98,290.28,289.96,290.22,3662.0,285.5345,285.8299,285.5148,285.7708,3662.0
2024-07-22 15:20:00,290.22,290.35,290.19,290.24,5252.0,285.7708,285.8988,285.7413,285.7905,5252.0
2024-07-22 15:30:00,290.24,290.55,290.24,290.37,13432.0,285.7905,286.0957,285.7905,285.9185,13432.0
2024-07-22 15:40:00,290.38,290.48,290.18,290.37,13610.0,285.9284,286.0268,285.7314,285.9185,13610.0
2024-07-22 15:50:00,290.38,291.48,290.38,291.35,79440.0,285.9284,287.0115,285.9284,286.8835,79440.0
2024-07-23 09:30:00,292.68,293.17,292.05,292.73,15510.0,288.1931,288.6756,287.5727,288.2423,15510.0
2024-07-23 09:40:00,292.89,294.0,292.48,294.0,7660.0,288.3999,289.4929,287.9962,289.4929,7660.0
2024-07-23 09:50:00,293.92,294.54,293.76,294.44,5998.0,289.4141,290.0246,289.2565,289.9261,5998.0
2024-07-23 10:00:00,294.5,295.5,294.38,294.9,6019.0,289.9852,290.9699,289.867,290.3791,6019.0
2024-07-23 10:10:00,294.91,295.31,294.63,294.68,6400.0,290.3889,290.7828,290.1132,290.1624,6400.0
2024-07-23 10:20:00,294.57,295.55,294.45,295.55,20591.0,290.0541,291.0191,289.936,291.0191,20591.0
2024-07-23 10:30:00,295.57,295.58,294.36,294.64,6148.0,291.0388,291.0486,289.8473,290.123,6148.0
2024-07-23 10:40:00,294.46,294.59,294.19,294.4,6904.0,289.9458,290.0738,289.6799,289.8867,6904.0
2024-07-23 10:50:00,294.44,294.62,294.32,294.41,6392.0,289.9261,290.1034,289.8079,289.8966,6392.0
2024-07-23 11:00:00,294.59,294.92,294.33,294.81,16262.0,290.0738,290.3988,289.8178,290.2904,16262.0
2024-07-23 11:10:00,294.77,294.92,294.5,294.5,19781.0,290.2511,290.3988,289.9852,289.9852,19781.0
2024-07-23 11:20:00,294.55,294.99,294.44,294.83,10075.0,290.0344,290.4677,289.9261,290.3101,10075.0
2024-07-23 11:30:00,294.92,294.93,294.54,294.79,12484.0,290.3988,290.4086,290.0246,290.2707,12484.0
2024-07-23 11:40:00,294.88,295.08,294.79,294.88,8712.0,290.3594,290.5563,290.2707,290.3594,8712.0
2024-07-23 11:50:00,294.83,295.03,294.71,295.01,14265.0,290.3101,290.5071,290.192,290.4874,14265.0
2024-07-23 12:00:00,294.91,295.62,294.77,295.24,13071.0,290.3889,291.088,290.2511,290.7138,13071.0
2024-07-23 12:10:00,295.09,295.44,295.0,295.0,6608.0,290.5661,290.9108,290.4775,290.4775,6608.0
2024-07-23 12:20:00,295.0,295.17,294.8,295.13,9867.0,290.4775,290.6449,290.2806,290.6055,9867.0
2024-07-23 12:30:00,294.99,295.0,294.71,294.8,2336.0,290.4677,290.4775,290.192,290.2806,2336.0
2024-07-23 12:40:00,294.71,294.89,294.65,294.66,9535.0,290.192,290.3692,290.1329,290.1427,9535.0
2024-07-23 12:50:00,294.61,294.67,294.37,294.59,9848.0,290.0935,290.1526,289.8572,290.0738,9848.0
2024-07-23 13:00:00,294.59,294.74,294.38,294.59,25228.0,290.0738,290.2215,289.867,290.0738,25228.0
2024-07-23 13:10:00,294.58,294.71,294.15,294.51,12424.0,290.064,290.192,289.6406,289.995,12424.0
2024-07-23 13:20:00,294.68,294.93,294.43,294.67,15483.0,290.1624,290.4086,289.9163,290.1526,15483.0
2024-07-23 13:30:00,294.66,294.77,294.46,294.74,4980.0,290.1427,290.2511,289.9458,290.2215,4980.0
2024-07-23 13:40:00,294.75,294.81,294.33,294.33,8624.0,290.2314,290.2904,289.8178,289.8178,8624.0
2024-07-23 13:50:00,294.42,294.95,294.4,294.93,24838.0,289.9064,290.4283,289.8867,290.4086,24838.0
2024-07-23 14:00:00,294.92,295.17,294.74,294.75,18557.0,290.3988,290.6449,290.2215,290.2314,18557.0
2024-07-23 14:10:00,294.75,295.1,294.75,294.89,27616.0,290.2314,290.576,290.2314,290.3692,27616.0
2024-07-23 14:20:00,294.9,295.29,294.75,294.89,23947.0,290.3791,290.7631,290.2314,290.3692,23947.0
2024-07-23 14:30:00,294.73,295.0,294.61,294.98,12340.0,290.2117,290.4775,290.0935,290.4578,12340.0
2024-07-23 14:40:00,294.92,295.34,294.87,295.09,11303.0,290.3988,290.8123,290.3495,290.5661,11303.0
2024-07-23 14:50:00,295.14,295.18,294.92,294.96,20028.0,290.6154,290.6548,290.3988,290.4381,20028.0
2024-07-23 15:00:00,294.99,295.21,294.87,295.16,15602.0,290.4677,290.6843,290.3495,290.6351,15602.0
2024-07-23 15:10:00,295.13,295.22,295.0,295.19,12083.0,290.6055,290.6942,290.4775,290.6646,12083.0
2024-07-23 15:20:00,295.21,295.32,295.03,295.26,17397.0,290.6843,290.7926,290.5071,290.7335,17397.0
2024-07-23 15:30:00,295.18,295.38,295.1,295.28,17494.0,290.6548,290.8517,290.576,290.7532,17494.0
2024-07-23 15:40:00,295.28,295.44,295.17,295.43,29577.0,290.7532,290.9108,290.6449,290.9009,29577.0
2024-07-23 15:50:00,295.44,295.55,294.39,294.48,85713.0,290.9108,291.0191,289.8769,289.9655,85713.0
2024-07-24 09:30:00,286.0,286.49,280.5,280.87,101258.0,281.6155,282.098,276.1998,276.5641,101258.0
2024-07-24 09:40:00,281.3,282.3,277.61,277.79,65678.0,276.9876,277.9722,273.3541,273.5314,65678.0
2024-07-24 09:50:00,277.81,280.38,277.5,279.48,49178.0,273.5511,276.0817,273.2458,275.1955,49178.0
2024-07-24 10:00:00,279.3,279.89,276.79,277.44,23398.0,275.0182,275.5992,272.5467,273.1867,23398.0
2024-07-24 10:10:00,277.19,278.87,277.19,278.09,23789.0,272.9406,274.5948,272.9406,273.8268,23789.0
2024-07-24 10:20:00,278.08,279.95,277.95,279.6,44910.0,273.8169,275.6582,273.6889,275.3136,44910.0
2024-07-24 10:30:00,279.76,280.43,278.84,279.9,33091.0,275.4712,276.1309,274.5653,275.609,33091.0
2024-07-24 10:40:00,279.9,280.58,279.5,280.19,18425.0,275.609,276.2786,275.2151,275.8946,18425.0
2024-07-24 10:50:00,280.0,280.53,279.05,279.2,63880.0,275.7075,276.2294,274.772,274.9197,63880.0
2024-07-24 11:00:00,279.18,280.07,278.88,280.06,70879.0,274.9001,275.7764,274.6047,275.7666,70879.0
2024-07-24 11:10:00,279.87,280.75,279.65,280.62,16238.0,275.5795,276.446,275.3628,276.318,16238.0
2024-07-24 11:20:00,280.51,280.64,279.9,280.58,45320.0,276.2097,276.3377,275.609,276.2786,45320.0
2024-07-24 11:30:00,280.5,281.44,280.49,281.35,21070.0,276.1998,277.1254,276.19,277.0368,21070.0
2024-07-24 11:40:00,281.36,281.37,280.76,281.09,27906.0,277.0466,277.0565,276.4558,276.7808,27906.0
2024-07-24 11:50:00,281.09,282.45,281.01,282.45,25693.0,276.7808,278.1199,276.702,278.1199,25693.0
2024-07-24 12:00:00,282.48,283.2,282.38,283.2,15801.0,278.1495,278.8584,278.051,278.8584,15801.0
2024-07-24 12:10:00,283.1,283.22,282.43,282.43,18256.0,278.76,278.8781,278.1002,278.1002,18256.0
2024-07-24 12:20:00,282.44,282.63,281.41,281.75,15520.0,278.1101,278.2972,277.0959,277.4307,15520.0
2024-07-24 12:30:00,281.61,282.12,281.4,282.12,28610.0,277.2928,277.795,277.086,277.795,28610.0
2024-07-24 12:40:00,282.12,282.13,281.02,281.4,16597.0,277.795,277.8048,276.7118,277.086,16597.0
2024-07-24 12:50:00,281.48,282.68,281.39,282.56,15415.0,277.1648,278.3464,277.0762,278.2282,15415.0
2024-07-24 13:00:00,282.7,284.04,282.62,283.92,27406.0,278.3661,279.6855,278.2873,279.5674,27406.0
2024-07-24 13:10:00,283.91,284.5,283.53,283.83,22349.0,279.5575,280.1385,279.1834,279.4788,22349.0
2024-07-24 13:20:00,283.73,284.09,283.13,283.13,24935.0,279.3803,279.7348,278.7895,278.7895,24935.0
2024-07-24 13:30:00,282.96,284.19,282.9,284.09,26045.0,278.6221,279.8332,278.563,279.7348,26045.0
2024-07-24 13:40:00,284.09,284.19,282.33,282.51,25242.0,279.7348,279.8332,278.0018,278.179,25242.0
2024-07-24 13:50:00,282.27,283.36,282.09,283.0,26651.0,277.9427,279.016,277.7654,278.6615,26651.0
2024-07-24 14:00:00,283.02,284.63,283.02,284.44,31449.0,278.6812,280.2665,278.6812,280.0794,31449.0
2024-07-24 14:10:00,284.28,284.7,283.95,284.38,37950.0,279.9219,280.3354,279.5969,280.0203,37950.0
2024-07-24 14:20:00,284.28,284.68,283.2,284.11,26554.0,279.9219,280.3157,278.8584,279.7545,26554.0
2024-07-24 14:30:00,283.98,284.59,283.8,283.84,24198.0,279.6265,280.2271,279.4492,279.4886,24198.0
2024-07-24 14:40:00,283.98,284.47,283.8,283.98,20387.0,279.6265,280.109,279.4492,279.6265,20387.0
2024-07-24 14:50:00,284.0,284.55,283.84,284.55,25704.0,279.6462,280.1877,279.4886,280.1877,25704.0
2024-07-24 15:00:00,284.43,285.24,284.2,284.76,34779.0,280.0696,280.8671,279.8431,280.3945,34779.0
2024-07-24 15:10:00,284.84,284.84,283.72,283.79,9922.0,280.4733,280.4733,279.3705,279.4394,9922.0
2024-07-24 15:20:00,283.89,284.29,283.88,284.08,20288.0,279.5378,279.9317,279.528,279.7249,20288.0
2024-07-24 15:30:00,284.14,284.14,283.57,283.79,30376.0,279.784,279.784,279.2228,279.4394,30376.0
2024-07-24 15:40:00,283.75,283.77,282.6,282.8,31194.0,279.4,279.4197,278.2676,278.4646,31194.0
2024-07-24 15:50:00,282.72,284.96,282.14,284.45,355622.0,278.3858,280.5914,277.8147,280.0893,355622.0
2024-07-25 09:30:00,286.61,291.65,286.61,289.26,50688.0,282.2161,287.1789,282.2161,284.8255,50688.0
2024-07-25 09:40:00,289.28,290.03,288.58,289.92,14308.0,284.8452,285.5837,284.1559,285.4754,14308.0
2024-07-25 09:50:00,289.84,292.64,289.84,291.59,25067.0,285.3966,288.1537,285.3966,287.1198,25067.0
2024-07-25 10:00:00,291.67,291.97,290.78,291.51,20357.0,287.1986,287.494,286.3222,287.041,20357.0
2024-07-25 10:10:00,291.54,293.65,291.37,292.96,25308.0,287.0706,289.1482,286.9032,288.4688,25308.0
2024-07-25 10:20:00,292.58,293.38,292.46,293.03,23660.0,288.0946,288.8824,287.9765,288.5377,23660.0
2024-07-25 10:30:00,293.02,293.98,292.0,292.05,40213.0,288.5279,289.4732,287.5235,287.5727,40213.0
2024-07-25 10:40:00,292.05,292.29,291.73,292.26,19906.0,287.5727,287.8091,287.2577,287.7795,19906.0
2024-07-25 10:50:00,292.27,292.64,292.01,292.25,17216.0,287.7894,288.1537,287.5334,287.7697,17216.0
2024-07-25 11:00:00,292.26,293.5,292.26,293.02,122246.0,287.7795,289.0005,287.7795,288.5279,122246.0
2024-07-25 11:10:00,293.07,293.73,292.83,293.73,17739.0,288.5771,289.227,288.3408,289.227,17739.0
2024-07-25 11:20:00,293.74,294.16,293.13,293.13,20215.0,289.2368,289.6504,288.6362,288.6362,20215.0
2024-07-25 11:30:00,293.07,293.96,293.07,293.96,13615.0,288.5771,289.4535,288.5771,289.4535,13615.0
2024-07-25 11:40:00,293.77,294.38,293.77,294.36,12162.0,289.2664,289.867,289.2664,289.8473,12162.0
2024-07-25 11:50:00,294.35,294.47,293.82,294.28,11398.0,289.8375,289.9557,289.3156,289.7686,11398.0
2024-07-25 12:00:00,294.14,294.43,294.02,294.37,8295.0,289.6307,289.9163,289.5125,289.8572,8295.0
2024-07-25 12:10:00,294.34,294.9,294.2,294.59,7434.0,289.8276,290.3791,289.6898,290.0738,7434.0
2024-07-25 12:20:00,294.69,295.5,294.52,295.5,29392.0,290.1723,290.9699,290.0049,290.9699,29392.0
2024-07-25 12:30:00,295.54,295.58,295.25,295.58,7464.0,291.0092,291.0486,290.7237,291.0486,7464.0
2024-07-25 12:40:00,295.5,295.62,295.33,295.58,7589.0,290.9699,291.088,290.8025,291.0486,7589.0
2024-07-25 12:50:00,295.62,295.76,295.48,295.71,8871.0,291.088,291.2259,290.9502,291.1766,8871.0
2024-07-25 13:00:00,295.79,296.19,295.65,296.16,13123.0,291.2554,291.6493,291.1176,291.6197,13123.0
2024-07-25 13:10:00,296.08,296.18,295.72,295.72,13697.0,291.541,291.6394,291.1865,291.1865,13697.0
2024-07-25 13:20:00,295.62,295.81,295.24,295.31,9138.0,291.088,291.2751,290.7138,290.7828,9138.0
2024-07-25 13:30:00,295.41,295.41,294.93,295.17,13009.0,290.8812,290.8812,290.4086,290.6449,13009.0
2024-07-25 13:40:00,295.17,295.37,294.89,294.99,9740.0,290.6449,290.8419,290.3692,290.4677,9740.0
2024-07-25 13:50:00,294.9,295.08,294.59,294.62,8111.0,290.3791,290.5563,290.0738,290.1034,8111.0
2024-07-25 14:00:00,294.63,294.63,293.65,293.84,8797.0,290.1132,290.1132,289.1482,289.3353,8797.0
2024-07-25 14:10:00,293.79,293.93,293.47,293.7,6055.0,289.2861,289.4239,288.971,289.1975,6055.0
2024-07-25 14:20:00,293.61,293.65,293.35,293.45,6558.0,289.1088,289.1482,288.8528,288.9513,6558.0
2024-07-25 14:30:00,293.31,293.38,293.06,293.11,7272.0,288.8134,288.8824,288.5673,288.6165,7272.0
2024-07-25 14:40:00,293.01,293.15,292.81,292.81,8139.0,288.518,288.6559,288.3211,288.3211,8139.0
2024-07-25 14:50:00,292.78,292.94,292.29,292.3,9658.0,288.2916,288.4491,287.8091,287.8189,9658.0
2024-07-25 15:00:00,292.29,292.3,291.46,291.53,10995.0,287.8091,287.8189,286.9918,287.0607,10995.0
2024-07-25 15:10:00,291.58,291.85,291.47,291.66,7765.0,287.11,287.3758,287.0016,287.1887,7765.0
2024-07-25 15:20:00,291.66,292.53,291.63,292.29,14901.0,287.1887,288.0454,287.1592,287.8091,14901.0
2024-07-25 15:30:00,292.36,293.12,291.94,292.0,20913.0,287.878,288.6263,287.4644,287.5235,20913.0
2024-07-25 15:40:00,291.95,292.03,291.68,291.71,21116.0,287.4743,287.5531,287.2084,287.238,21116.0
2024-07-25 15:50:00,291.85,291.91,290.47,291.25,126459.0,287.3758,287.4349,286.017,286.785,126459.0
2024-07-26 09:30:00,290.99,292.28,290.01,290.61,45280.0,286.529,287.7992,285.564,286.1548,45280.0
2024-07-26 09:40:00,290.71,290.71,288.18,288.52,10290.0,286.2533,286.2533,283.7621,284.0969,10290.0
2024-07-26 09:50:00,288.73,289.18,288.13,288.63,9581.0,284.3036,284.7467,283.7128,284.2052,9581.0
2024-07-26 10:00:00,288.09,289.19,287.92,287.93,14313.0,283.6735,284.7566,283.5061,283.5159,14313.0
2024-07-26 10:10:00,287.98,288.68,287.63,288.68,11813.0,283.5651,284.2544,283.2205,284.2544,11813.0
2024-07-26 10:20:00,288.51,289.36,288.31,288.99,10313.0,284.087,284.924,283.8901,284.5597,10313.0
2024-07-26 10:30:00,288.64,288.65,287.66,288.43,10255.0,284.215,284.2249,283.2501,284.0082,10255.0
2024-07-26 10:40:00,288.3,289.14,288.04,288.99,12656.0,283.8802,284.7074,283.6242,284.5597,12656.0
2024-07-26 10:50:00,288.99,290.26,288.79,289.61,14553.0,284.5597,285.8102,284.3627,285.1702,14553.0
2024-07-26 11:00:00,289.94,290.15,289.63,289.85,19378.0,285.4951,285.7019,285.1898,285.4065,19378.0
2024-07-26 11:10:00,289.91,290.08,289.4,289.58,13303.0,285.4656,285.633,284.9634,285.1406,13303.0
2024-07-26 11:20:00,289.74,290.05,289.59,289.84,5995.0,285.2982,285.6034,285.1505,285.3966,5995.0
2024-07-26 11:30:00,290.0,290.16,289.38,289.38,4707.0,285.5542,285.7117,284.9437,284.9437,4707.0
2024-07-26 11:40:00,289.57,290.07,289.5,289.54,12208.0,285.1308,285.6231,285.0618,285.1012,12208.0
2024-07-26 11:50:00,289.67,290.49,289.55,290.38,3418.0,285.2292,286.0367,285.1111,285.9284,3418.0
2024-07-26 12:00:00,290.5,291.55,290.35,291.54,13684.0,286.0465,287.0804,285.8988,287.0706,13684.0
2024-07-26 12:10:00,291.72,291.83,291.15,291.15,16019.0,287.2478,287.3561,286.6865,286.6865,16019.0
2024-07-26 12:20:00,291.29,291.84,291.07,291.6,8434.0,286.8244,287.366,286.6078,287.1296,8434.0
2024-07-26 12:30:00,291.6,291.8,291.06,291.4,5574.0,287.1296,287.3266,286.5979,286.9327,5574.0
2024-07-26 12:40:00,291.55,292.62,291.46,292.57,10708.0,287.0804,288.134,286.9918,288.0848,10708.0
2024-07-26 12:50:00,292.47,292.7,292.22,292.43,12221.0,287.9863,288.2128,287.7401,287.9469,12221.0
2024-07-26 13:00:00,292.39,292.52,291.98,292.51,18586.0,287.9075,288.0355,287.5038,288.0257,18586.0
2024-07-26 13:10:00,292.54,292.6,291.89,292.07,15445.0,288.0552,288.1143,287.4152,287.5924,15445.0
2024-07-26 13:20:00,291.99,292.15,291.81,292.0,12069.0,287.5137,287.6712,287.3364,287.5235,12069.0
2024-07-26 13:30:00,292.0,292.0,291.11,291.11,16108.0,287.5235,287.5235,286.6472,286.6472,16108.0
2024-07-26 13:40:00,291.06,291.53,291.0,291.21,10056.0,286.5979,287.0607,286.5388,286.7456,10056.0
2024-07-26 13:50:00,291.21,291.5,291.06,291.19,7432.0,286.7456,287.0312,286.5979,286.7259,7432.0
2024-07-26 14:00:00,291.24,291.25,290.89,291.0,8679.0,286.7752,286.785,286.4305,286.5388,8679.0
2024-07-26 14:10:00,291.1,291.3,291.0,291.08,10081.0,286.6373,286.8342,286.5388,286.6176,10081.0
2024-07-26 14:20:00,291.15,291.26,291.07,291.23,4714.0,286.6865,286.7949,286.6078,286.7653,4714.0
2024-07-26 14:30:00,291.21,291.21,290.71,290.84,12762.0,286.7456,286.7456,286.2533,286.3813,12762.0
2024-07-26 14:40:00,290.91,291.04,290.34,290.34,6885.0,286.4502,286.5782,285.889,285.889,6885.0
2024-07-26 14:50:00,290.34,290.69,290.22,290.52,15797.0,285.889,286.2336,285.7708,286.0662,15797.0
2024-07-26 15:00:00,290.39,290.85,290.38,290.74,6996.0,285.9382,286.3911,285.9284,286.2828,6996.0
2024-07-26 15:10:00,290.86,291.43,290.81,291.26,4719.0,286.401,286.9623,286.3518,286.7949,4719.0
2024-07-26 15:20:00,291.27,291.3,290.86,291.15,8748.0,286.8047,286.8342,286.401,286.6865,8748.0
2024-07-26 15:30:00,291.04,291.1,290.33,290.51,13164.0,286.5782,286.6373,285.8791,286.0564,13164.0
2024-07-26 15:40:00,290.4,290.75,290.3,290.75,18621.0,285.948,286.2927,285.8496,286.2927,18621.0
2024-07-26 15:50:00,290.79,290.99,290.02,290.45,78350.0,286.3321,286.529,285.5739,285.9973,78350.0
2024-07-29 09:30:00,290.57,290.86,289.38,290.07,21943.0,286.1154,286.401,284.9437,285.6231,21943.0
2024-07-29 09:40:00,289.97,290.41,288.97,288.98,8385.0,285.5246,285.9579,284.54,284.5498,8385.0
2024-07-29 09:50:00,288.89,289.52,288.37,289.09,14383.0,284.4612,285.0815,283.9492,284.6581,14383.0
2024-07-29 10:00:00,289.3,289.8,288.96,289.79,18707.0,284.8649,285.3572,284.5301,285.3474,18707.0
2024-07-29 10:10:00,289.88,290.37,289.83,289.99,14324.0,285.436,285.9185,285.3868,285.5443,14324.0
2024-07-29 10:20:00,289.99,290.85,289.89,290.39,5761.0,285.5443,286.3911,285.4459,285.9382,5761.0
2024-07-29 10:30:00,290.36,290.36,289.76,289.87,13431.0,285.9087,285.9087,285.3179,285.4262,13431.0
2024-07-29 10:40:00,289.73,290.19,289.33,289.94,7383.0,285.2883,285.7413,284.8944,285.4951,7383.0
2024-07-29 10:50:00,289.93,290.32,289.76,290.11,6596.0,285.4853,285.8693,285.3179,285.6625,6596.0
2024-07-29 11:00:00,290.04,290.19,289.7,290.19,5325.0,285.5936,285.7413,285.2588,285.7413,5325.0
2024-07-29 11:10:00,290.12,290.49,290.11,290.44,3879.0,285.6723,286.0367,285.6625,285.9874,3879.0
2024-07-29 11:20:00,290.44,290.61,290.31,290.35,3884.0,285.9874,286.1548,285.8594,285.8988,3884.0
2024-07-29 11:30:00,290.27,290.5,289.84,290.01,5066.0,285.82,286.0465,285.3966,285.564,5066.0
2024-07-29 11:40:00,290.05,290.95,290.05,290.94,6997.0,285.6034,286.4896,285.6034,286.4798,6997.0
2024-07-29 11:50:00,290.99,291.04,290.82,290.91,8346.0,286.529,286.5782,286.3616,286.4502,8346.0
2024-07-29 12:00:00,290.91,290.91,290.61,290.74,5358.0,286.4502,286.4502,286.1548,286.2828,5358.0
2024-07-29 12:10:00,290.72,290.9,290.67,290.84,7585.0,286.2631,286.4404,286.2139,286.3813,7585.0
2024-07-29 12:20:00,290.79,290.79,290.56,290.64,1400.0,286.3321,286.3321,286.1056,286.1844,1400.0
2024-07-29 12:30:00,290.79,290.79,290.5,290.5,4696.0,286.3321,286.3321,286.0465,286.0465,4696.0
2024-07-29 12:40:00,290.62,290.72,290.54,290.55,3783.0,286.1647,286.2631,286.0859,286.0957,3783.0
2024-07-29 12:50:00,290.48,290.55,290.4,290.4,5856.0,286.0268,286.0957,285.948,285.948,5856.0
2024-07-29 13:00:00,290.42,290.47,290.33,290.35,5247.0,285.9677,286.017,285.8791,285.8988,5247.0
2024-07-29 13:10:00,290.48,290.6,290.33,290.6,7441.0,286.0268,286.145,285.8791,286.145,7441.0
2024-07-29 13:20:00,290.44,290.46,290.16,290.17,2892.0,285.9874,286.0071,285.7117,285.7216,2892.0
2024-07-29 13:30:00,290.13,290.13,289.99,290.1,2600.0,285.6822,285.6822,285.5443,285.6526,2600.0
2024-07-29 13:40:00,290.1,290.13,289.94,290.06,6566.0,285.6526,285.6822,285.4951,285.6133,6566.0
2024-07-29 13:50:00,290.05,290.22,290.0,290.22,5913.0,285.6034,285.7708,285.5542,285.7708,5913.0
2024-07-29 14:00:00,290.22,290.22,290.0,290.13,20129.0,285.7708,285.7708,285.5542,285.6822,20129.0
2024-07-29 14:10:00,290.04,290.06,289.72,289.75,7530.0,285.5936,285.6133,285.2785,285.308,7530.0
2024-07-29 14:20:00,289.72,289.9,289.64,289.68,2784.0,285.2785,285.4557,285.1997,285.2391,2784.0
2024-07-29 14:30:00,289.68,289.8,289.59,289.75,2220.0,285.2391,285.3572,285.1505,285.308,2220.0
2024-07-29 14:40:00,289.97,290.42,289.91,290.09,6631.0,285.5246,285.9677,285.4656,285.6428,6631.0
2024-07-29 14:50:00,290.18,290.21,289.87,290.13,4817.0,285.7314,285.761,285.4262,285.6822,4817.0
2024-07-29 15:00:00,290.04,290.21,289.93,289.93,9214.0,285.5936,285.761,285.4853,285.4853,9214.0
2024-07-29 15:10:00,289.91,290.17,289.91,290.08,7017.0,285.4656,285.7216,285.4656,285.633,7017.0
2024-07-29 15:20:00,290.0,290.38,289.98,290.08,7596.0,285.5542,285.9284,285.5345,285.633,7596.0
2024-07-29 15:30:00,290.0,290.28,289.94,290.11,14083.0,285.5542,285.8299,285.4951,285.6625,14083.0
2024-07-29 15:40:00,290.18,290.18,289.89,289.89,16978.0,285.7314,285.7314,285.4459,285.4459,16978.0
2024-07-29 15:50:00,290.04,290.09,289.42,289.49,90314.0,285.5936,285.6428,284.9831,285.052,90314.0
2024-07-30 09:30:00,291.02,291.99,290.06,290.72,12755.0,286.5585,287.5137,285.6133,286.2631,12755.0
2024-07-30 09:40:00,291.22,291.5,290.52,291.23,3468.0,286.7555,287.0312,286.0662,286.7653,3468.0
2024-07-30 09:50:00,291.23,292.35,290.88,292.22,4871.0,286.7653,287.8682,286.4207,287.7401,4871.0
2024-07-30 10:00:00,292.04,292.13,291.0,291.51,10142.0,287.5629,287.6515,286.5388,287.041,10142.0
2024-07-30 10:10:00,291.5,291.91,291.3,291.61,4087.0,287.0312,287.4349,286.8342,287.1395,4087.0
2024-07-30 10:20:00,291.7,292.64,291.7,292.22,8416.0,287.2281,288.1537,287.2281,287.7401,8416.0
2024-07-30 10:30:00,292.12,292.91,291.89,292.85,17958.0,287.6417,288.4196,287.4152,288.3605,17958.0
2024-07-30 10:40:00,292.62,292.7,292.09,292.28,18743.0,288.134,288.2128,287.6121,287.7992,18743.0
2024-07-30 10:50:00,292.17,292.25,291.8,291.84,7235.0,287.6909,287.7697,287.3266,287.366,7235.0
2024-07-30 11:00:00,291.89,292.2,291.7,291.7,4509.0,287.4152,287.7205,287.2281,287.2281,4509.0
2024-07-30 11:10:00,291.91,292.52,291.88,292.51,4164.0,287.4349,288.0355,287.4054,288.0257,4164.0
2024-07-30 11:20:00,292.65,292.89,292.1,292.1,12411.0,288.1636,288.3999,287.622,287.622,12411.0
2024-07-30 11:30:00,292.26,293.1,291.89,292.72,6635.0,287.7795,288.6067,287.4152,288.2325,6635.0
2024-07-30 11:40:00,292.81,292.86,292.57,292.67,6332.0,288.3211,288.3703,288.0848,288.1832,6332.0
2024-07-30 11:50:00,292.71,292.84,292.58,292.61,6350.0,288.2226,288.3506,288.0946,288.1242,6350.0
2024-07-30 12:00:00,292.47,292.52,292.06,292.34,2594.0,287.9863,288.0355,287.5826,287.8583,2594.0
2024-07-30 12:10:00,292.52,292.66,292.07,292.14,3340.0,288.0355,288.1734,287.5924,287.6614,3340.0
2024-07-30 12:20:00,292.05,292.24,291.96,292.09,2612.0,287.5727,287.7598,287.4841,287.6121,2612.0
2024-07-30 12:30:00,292.33,292.33,291.86,292.02,7119.0,287.8485,287.8485,287.3857,287.5432,7119.0
2024-07-30 12:40:00,291.86,291.98,291.69,291.82,4650.0,287.3857,287.5038,287.2183,287.3463,4650.0
2024-07-30 12:50:00,291.82,292.39,291.82,292.27,8477.0,287.3463,287.9075,287.3463,287.7894,8477.0
2024-07-30 13:00:00,292.35,292.93,292.27,292.71,9219.0,287.8682,288.4393,287.7894,288.2226,9219.0
2024-07-30 13:10:00,292.71,292.82,292.32,292.32,5326.0,288.2226,288.3309,287.8386,287.8386,5326.0
2024-07-30 13:20:00,292.4,292.57,291.92,291.98,4404.0,287.9174,288.0848,287.4447,287.5038,4404.0
2024-07-30 13:30:00,292.05,292.54,291.99,292.54,3439.0,287.5727,288.0552,287.5137,288.0552,3439.0
2024-07-30 13:40:00,292.44,292.73,292.22,292.35,3814.0,287.9568,288.2423,287.7401,287.8682,3814.0
2024-07-30 13:50:00,292.35,292.61,292.25,292.49,3569.0,287.8682,288.1242,287.7697,288.006,3569.0
2024-07-30 14:00:00,292.44,292.64,292.38,292.64,3613.0,287.9568,288.1537,287.8977,288.1537,3613.0
2024-07-30 14:10:00,292.66,292.92,292.56,292.67,3543.0,288.1734,288.4294,288.0749,288.1832,3543.0
2024-07-30 14:20:00,292.72,292.84,292.53,292.84,2688.0,288.2325,288.3506,288.0454,288.3506,2688.0
2024-07-30 14:30:00,292.72,292.84,292.48,292.63,9298.0,288.2325,288.3506,287.9962,288.1439,9298.0
2024-07-30 14:40:00,292.77,292.81,292.08,292.08,7569.0,288.2817,288.3211,287.6023,287.6023,7569.0
2024-07-30 14:50:00,292.15,292.42,292.15,292.42,5310.0,287.6712,287.9371,287.6712,287.9371,5310.0
2024-07-30 15:00:00,292.38,292.47,292.19,292.47,8759.0,287.8977,287.9863,287.7106,287.9863,8759.0
2024-07-30 15:10:00,292.59,292.96,292.5,292.96,8442.0,288.1045,288.4688,288.0159,288.4688,8442.0
2024-07-30 15:20:00,293.0,293.42,292.99,293.31,8897.0,288.5082,288.9217,288.4983,288.8134,8897.0
2024-07-30 15:30:00,293.34,293.43,293.0,293.43,30041.0,288.843,288.9316,288.5082,288.9316,30041.0
2024-07-30 15:40:00,293.5,293.66,293.0,293.46,31649.0,289.0005,289.1581,288.5082,288.9611,31649.0
2024-07-30 15:50:00,293.52,293.6,292.84,293.01,79285.0,289.0202,289.099,288.3506,288.518,79285.0
2024-07-31 09:30:00,294.8,295.49,293.17,294.78,21452.0,290.2806,290.96,288.6756,290.2609,21452.0
2024-07-31 09:40:00,294.37,294.83,294.18,294.71,12556.0,289.8572,290.3101,289.6701,290.192,12556.0
2024-07-31 09:50:00,294.68,294.68,294.03,294.06,12469.0,290.1624,290.1624,289.5224,289.5519,12469.0
2024-07-31 10:00:00,294.29,294.61,293.82,294.22,10332.0,289.7784,290.0935,289.3156,289.7095,10332.0
2024-07-31 10:10:00,294.48,295.07,294.37,295.05,4064.0,289.9655,290.5465,289.8572,290.5268,4064.0
2024-07-31 10:20:00,294.92,295.41,294.87,295.39,22189.0,290.3988,290.8812,290.3495,290.8615,22189.0
2024-07-31 10:30:00,295.4,295.47,295.26,295.42,6986.0,290.8714,290.9403,290.7335,290.8911,6986.0
2024-07-31 10:40:00,295.38,295.9,295.37,295.75,6428.0,290.8517,291.3637,290.8419,291.216,6428.0
2024-07-31 10:50:00,295.74,296.61,295.54,296.61,10891.0,291.2062,292.0628,291.0092,292.0628,10891.0
2024-07-31 11:00:00,296.61,297.16,296.34,297.02,18401.0,292.0628,292.6044,291.797,292.4666,18401.0
2024-07-31 11:10:00,297.12,297.92,296.83,297.62,13525.0,292.565,293.3528,292.2795,293.0574,13525.0
2024-07-31 11:20:00,297.72,298.2,297.54,297.67,19956.0,293.1558,293.6285,292.9786,293.1066,19956.0
2024-07-31 11:30:00,297.73,297.88,297.22,297.78,10756.0,293.1657,293.3134,292.6635,293.2149,10756.0
2024-07-31 11:40:00,297.64,297.98,297.49,297.95,16427.0,293.0771,293.4118,292.9294,293.3823,16427.0
2024-07-31 11:50:00,298.08,298.16,297.67,297.86,8945.0,293.5103,293.5891,293.1066,293.2937,8945.0
2024-07-31 12:00:00,297.91,298.1,297.35,297.55,7461.0,293.3429,293.53,292.7915,292.9884,7461.0
2024-07-31 12:10:00,297.53,297.66,297.31,297.66,13167.0,292.9687,293.0967,292.7521,293.0967,13167.0
2024-07-31 12:20:00,297.67,297.97,297.54,297.89,6399.0,293.1066,293.402,292.9786,293.3232,6399.0
2024-07-31 12:30:00,298.0,298.28,297.84,297.84,11346.0,293.4315,293.7072,293.274,293.274,11346.0
2024-07-31 12:40:00,297.88,298.12,297.61,298.12,3557.0,293.3134,293.5497,293.0475,293.5497,3557.0
2024-07-31 12:50:00,298.19,298.21,297.79,297.85,6536.0,293.6186,293.6383,293.2248,293.2838,6536.0
2024-07-31 13:00:00,297.74,298.2,297.69,298.04,6409.0,293.1755,293.6285,293.1263,293.4709,6409.0
2024-07-31 13:10:00,297.98,298.09,297.6,297.72,3097.0,293.4118,293.5202,293.0377,293.1558,3097.0
2024-07-31 13:20:00,297.67,297.99,297.65,297.92,7073.0,293.1066,293.4217,293.0869,293.3528,7073.0
2024-07-31 13:30:00,297.83,297.83,297.47,297.49,14748.0,293.2641,293.2641,292.9097,292.9294,14748.0
2024-07-31 13:40:00,297.54,297.79,297.5,297.63,5392.0,292.9786,293.2248,292.9392,293.0672,5392.0
2024-07-31 13:50:00,297.56,298.26,297.55,298.06,7060.0,292.9983,293.6875,292.9884,293.4906,7060.0
2024-07-31 14:00:00,298.21,298.37,297.6,298.29,7688.0,293.6383,293.7959,293.0377,293.7171,7688.0
2024-07-31 14:10:00,298.29,298.54,298.19,298.5,8632.0,293.7171,293.9633,293.6186,293.9239,8632.0
2024-07-31 14:20:00,298.42,298.61,298.19,298.34,21560.0,293.8451,294.0322,293.6186,293.7663,21560.0
2024-07-31 14:30:00,298.34,298.38,297.88,298.36,42330.0,293.7663,293.8057,293.3134,293.786,42330.0
2024-07-31 14:40:00,298.32,299.35,298.32,299.35,13580.0,293.7466,294.7608,293.7466,294.7608,13580.0
2024-07-31 14:50:00,299.24,299.74,299.21,299.72,14228.0,294.6525,295.1449,294.623,295.1252,14228.0
2024-07-31 15:00:00,299.56,299.65,299.25,299.58,19915.0,294.9676,295.0562,294.6624,294.9873,19915.0
2024-07-31 15:10:00,299.48,299.88,299.47,299.5,25833.0,294.8888,295.2827,294.879,294.9085,25833.0
2024-07-31 15:20:00,299.41,299.88,299.19,299.29,13110.0,294.8199,295.2827,294.6033,294.7018,13110.0
2024-07-31 15:30:00,299.25,299.47,298.65,299.0,39194.0,294.6624,294.879,294.0716,294.4162,39194.0
2024-07-31 15:40:00,298.99,299.54,298.91,299.53,51454.0,294.4064,294.9479,294.3276,294.9381,51454.0
2024-07-31 15:50:00,299.47,299.96,298.59,298.72,147451.0,294.879,295.3615,294.0125,294.1405,147451.0
2024-08-01 09:30:00,300.0,300.75,299.0,299.0,87723.0,295.4009,296.1394,294.4162,294.4162,87723.0
2024-08-01 09:40:00,298.94,299.25,297.42,297.42,12128.0,294.3571,294.6624,292.8604,292.8604,12128.0
2024-08-01 09:50:00,297.12,297.25,296.13,296.35,7570.0,292.565,292.693,291.5902,291.8068,7570.0
2024-08-01 10:00:00,296.11,296.16,295.46,295.5,14805.0,291.5705,291.6197,290.9305,290.9699,14805.0
2024-08-01 10:10:00,295.77,295.79,294.22,294.53,7783.0,291.2357,291.2554,289.7095,290.0147,7783.0
2024-08-01 10:20:00,294.39,294.74,294.1,294.35,13914.0,289.8769,290.2215,289.5913,289.8375,13914.0
2024-08-01 10:30:00,294.18,294.37,293.57,293.84,12203.0,289.6701,289.8572,289.0694,289.3353,12203.0
2024-08-01 10:40:00,293.72,293.74,293.2,293.24,10468.0,289.2171,289.2368,288.7051,288.7445,10468.0
2024-08-01 10:50:00,293.24,293.94,293.05,293.94,19106.0,288.7445,289.4338,288.5574,289.4338,19106.0
2024-08-01 11:00:00,293.82,294.13,293.58,293.75,14993.0,289.3156,289.6209,289.0793,289.2467,14993.0
2024-08-01 11:10:00,293.66,293.74,293.14,293.39,15795.0,289.1581,289.2368,288.646,288.8922,15795.0
2024-08-01 11:20:00,293.22,293.26,292.52,292.52,8960.0,288.7248,288.7642,288.0355,288.0355,8960.0
2024-08-01 11:30:00,292.65,292.83,292.39,292.49,10689.0,288.1636,288.3408,287.9075,288.006,10689.0
2024-08-01 11:40:00,292.51,292.93,291.97,292.06,15167.0,288.0257,288.4393,287.494,287.5826,15167.0
2024-08-01 11:50:00,292.13,292.33,291.9,292.17,8383.0,287.6515,287.8485,287.425,287.6909,8383.0
2024-08-01 12:00:00,292.01,292.37,291.94,292.32,5705.0,287.5334,287.8878,287.4644,287.8386,5705.0
2024-08-01 12:10:00,292.33,292.74,292.05,292.66,7188.0,287.8485,288.2522,287.5727,288.1734,7188.0
2024-08-01 12:20:00,292.63,292.63,291.87,292.28,6000.0,288.1439,288.1439,287.3955,287.7992,6000.0
2024-08-01 12:30:00,292.36,292.44,292.05,292.43,10798.0,287.878,287.9568,287.5727,287.9469,10798.0
2024-08-01 12:40:00,292.33,292.46,292.24,292.24,4384.0,287.8485,287.9765,287.7598,287.7598,4384.0
2024-08-01 12:50:00,292.19,292.77,292.1,292.52,5093.0,287.7106,288.2817,287.622,288.0355,5093.0
2024-08-01 13:00:00,292.66,292.66,291.96,292.05,6897.0,288.1734,288.1734,287.4841,287.5727,6897.0
2024-08-01 13:10:00,292.26,293.06,292.25,292.6,19114.0,287.7795,288.5673,287.7697,288.1143,19114.0
2024-08-01 13:20:00,292.7,293.46,292.56,293.35,4564.0,288.2128,288.9611,288.0749,288.8528,4564.0
2024-08-01 13:30:00,293.32,293.41,293.17,293.3,7713.0,288.8233,288.9119,288.6756,288.8036,7713.0
2024-08-01 13:40:00,293.35,293.35,292.82,292.9,4968.0,288.8528,288.8528,288.3309,288.4097,4968.0
2024-08-01 13:50:00,292.82,292.89,292.63,292.73,6860.0,288.3309,288.3999,288.1439,288.2423,6860.0
2024-08-01 14:00:00,292.71,292.72,291.79,292.03,14190.0,288.2226,288.2325,287.3167,287.5531,14190.0
2024-08-01 14:10:00,292.0,292.07,291.59,291.81,7514.0,287.5235,287.5924,287.1198,287.3364,7514.0
2024-08-01 14:20:00,291.84,292.11,291.8,291.85,7816.0,287.366,287.6318,287.3266,287.3758,7816.0
2024-08-01 14:30:00,291.88,291.97,291.75,291.92,3609.0,287.4054,287.494,287.2773,287.4447,3609.0
2024-08-01 14:40:00,291.97,292.05,291.65,291.73,4039.0,287.494,287.5727,287.1789,287.2577,4039.0
2024-08-01 14:50:00,291.73,292.26,291.53,292.18,10139.0,287.2577,287.7795,287.0607,287.7008,10139.0
2024-08-01 15:00:00,292.17,292.27,292.0,292.15,6245.0,287.6909,287.7894,287.5235,287.6712,6245.0
2024-08-01 15:10:00,292.05,292.29,292.05,292.24,6491.0,287.5727,287.8091,287.5727,287.7598,6491.0
2024-08-01 15:20:00,292.27,292.48,292.13,292.42,10270.0,287.7894,287.9962,287.6515,287.9371,10270.0
2024-08-01 15:30:00,292.51,292.7,292.19,292.7,17615.0,288.0257,288.2128,287.7106,288.2128,17615.0
2024-08-01 15:40:00,292.69,293.05,292.52,292.9,21698.0,288.2029,288.5574,288.0355,288.4097,21698.0
2024-08-01 15:50:00,292.85,293.47,292.47,293.43,120849.0,288.3605,288.971,287.9863,288.9316,120849.0
2024-08-02 09:30:00,292.69,295.96,291.93,295.5,41964.0,288.2029,291.4228,287.4546,290.9699,41964.0
2024-08-02 09:40:00,295.32,296.24,294.67,296.24,10733.0,290.7926,291.6985,290.1526,291.6985,10733.0
2024-08-02 09:50:00,295.97,296.89,295.65,296.13,17485.0,291.4327,292.3386,291.1176,291.5902,17485.0
2024-08-02 10:00:00,295.92,296.1,292.73,292.73,23481.0,291.3834,291.5607,288.2423,288.2423,23481.0
2024-08-02 10:10:00,292.73,293.75,292.36,292.69,14404.0,288.2423,289.2467,287.878,288.2029,14404.0
2024-08-02 10:20:00,292.37,292.37,291.35,291.98,13432.0,287.8878,287.8878,286.8835,287.5038,13432.0
2024-08-02 10:30:00,291.98,292.82,291.85,292.82,9711.0,287.5038,288.3309,287.3758,288.3309,9711.0
2024-08-02 10:40:00,292.57,292.88,291.19,291.33,14560.0,288.0848,288.39,286.7259,286.8638,14560.0
2024-08-02 10:50:00,291.33,291.6,290.92,291.19,7852.0,286.8638,287.1296,286.4601,286.7259,7852.0
2024-08-02 11:00:00,291.17,291.32,290.08,290.18,12272.0,286.7062,286.8539,285.633,285.7314,12272.0
2024-08-02 11:10:00,290.08,290.44,289.99,290.11,9658.0,285.633,285.9874,285.5443,285.6625,9658.0
2024-08-02 11:20:00,290.03,290.25,289.51,290.15,14720.0,285.5837,285.8003,285.0717,285.7019,14720.0
2024-08-02 11:30:00,290.25,290.55,289.69,290.2,5957.0,285.8003,286.0957,285.2489,285.7511,5957.0
2024-08-02 11:40:00,290.1,291.18,289.99,291.14,12179.0,285.6526,286.7161,285.5443,286.6767,12179.0
2024-08-02 11:50:00,291.23,291.69,291.02,291.12,7808.0,286.7653,287.2183,286.5585,286.657,7808.0
2024-08-02 12:00:00,291.21,291.8,291.07,291.8,8010.0,286.7456,287.3266,286.6078,287.3266,8010.0
2024-08-02 12:10:00,291.59,291.69,291.17,291.6,4697.0,287.1198,287.2183,286.7062,287.1296,4697.0
2024-08-02 12:20:00,291.5,291.73,291.23,291.51,3364.0,287.0312,287.2577,286.7653,287.041,3364.0
2024-08-02 12:30:00,291.38,291.7,291.16,291.57,3586.0,286.913,287.2281,286.6964,287.1001,3586.0
2024-08-02 12:40:00,291.63,291.7,291.21,291.47,7074.0,287.1592,287.2281,286.7456,287.0016,7074.0
2024-08-02 12:50:00,291.51,291.51,290.71,290.73,5172.0,287.041,287.041,286.2533,286.273,5172.0
2024-08-02 13:00:00,290.61,290.96,290.41,290.96,7897.0,286.1548,286.4995,285.9579,286.4995,7897.0
2024-08-02 13:10:00,290.86,291.37,290.82,291.21,3130.0,286.401,286.9032,286.3616,286.7456,3130.0
2024-08-02 13:20:00,291.06,291.35,290.95,291.15,4585.0,286.5979,286.8835,286.4896,286.6865,4585.0
2024-08-02 13:30:00,291.15,291.32,290.96,290.96,6309.0,286.6865,286.8539,286.4995,286.4995,6309.0
2024-08-02 13:40:00,291.01,291.07,290.8,290.97,9470.0,286.5487,286.6078,286.3419,286.5093,9470.0
2024-08-02 13:50:00,291.1,291.12,290.55,290.78,5217.0,286.6373,286.657,286.0957,286.3222,5217.0
2024-08-02 14:00:00,290.54,290.54,290.28,290.37,5570.0,286.0859,286.0859,285.8299,285.9185,5570.0
2024-08-02 14:10:00,290.4,291.0,290.33,291.0,5675.0,285.948,286.5388,285.8791,286.5388,5675.0
2024-08-02 14:20:00,290.86,291.35,290.86,291.35,4632.0,286.401,286.8835,286.401,286.8835,4632.0
2024-08-02 14:30:00,291.04,291.7,291.0,291.22,7465.0,286.5782,287.2281,286.5388,286.7555,7465.0
2024-08-02 14:40:00,291.22,291.58,291.05,291.42,3601.0,286.7555,287.11,286.5881,286.9524,3601.0
2024-08-02 14:50:00,291.46,291.84,291.38,291.41,18307.0,286.9918,287.366,286.913,286.9426,18307.0
2024-08-02 15:00:00,291.61,291.63,291.21,291.53,7963.0,287.1395,287.1592,286.7456,287.0607,7963.0
2024-08-02 15:10:00,291.5,291.51,291.26,291.47,5549.0,287.0312,287.041,286.7949,287.0016,5549.0
2024-08-02 15:20:00,291.48,292.14,291.34,291.88,8464.0,287.0115,287.6614,286.8736,287.4054,8464.0
2024-08-02 15:30:00,292.0,292.25,291.47,291.49,10614.0,287.5235,287.7697,287.0016,287.0213,10614.0
2024-08-02 15:40:00,291.48,291.92,291.33,291.72,14102.0,287.0115,287.4447,286.8638,287.2478,14102.0
2024-08-02 15:50:00,291.84,292.47,291.4,292.39,81513.0,287.366,287.9863,286.9327,287.9075,81513.0
2024-08-05 09:30:00,288.92,290.93,285.05,286.05,42594.0,284.4907,286.4699,280.6801,281.6647,42594.0
2024-08-05 09:40:00,286.81,288.94,284.32,284.7,17695.0,282.4131,284.5104,279.9613,280.3354,17695.0
2024-08-05 09:50:00,285.06,286.28,283.06,283.5,9162.0,280.6899,281.8912,278.7206,279.1538,9162.0
2024-08-05 10:00:00,283.86,286.61,283.86,284.64,14926.0,279.5083,282.2161,279.5083,280.2763,14926.0
2024-08-05 10:10:00,284.14,285.43,283.51,283.51,22324.0,279.784,281.0542,279.1637,279.1637,22324.0
2024-08-05 10:20:00,283.83,284.06,282.96,283.6,7364.0,279.4788,279.7052,278.6221,279.2523,7364.0
2024-08-05 10:30:00,283.21,284.38,282.76,282.88,9651.0,278.8683,280.0203,278.4252,278.5433,9651.0
2024-08-05 10:40:00,282.5,283.45,282.42,282.55,16760.0,278.1692,279.1046,278.0904,278.2184,16760.0
2024-08-05 10:50:00,282.55,283.81,282.32,283.25,8997.0,278.2184,279.4591,277.9919,278.9077,8997.0
2024-08-05 11:00:00,283.16,284.16,282.79,283.98,8007.0,278.819,279.8037,278.4547,279.6265,8007.0
2024-08-05 11:10:00,283.66,284.65,283.66,284.52,22910.0,279.3114,280.2862,279.3114,280.1582,22910.0
2024-08-05 11:20:00,284.28,285.38,284.21,285.16,18627.0,279.9219,281.005,279.8529,280.7884,18627.0
2024-08-05 11:30:00,284.97,285.41,284.82,285.11,6213.0,280.6013,281.0345,280.4536,280.7391,6213.0
2024-08-05 11:40:00,284.84,285.67,284.72,285.27,4669.0,280.4733,281.2906,280.3551,280.8967,4669.0
2024-08-05 11:50:00,285.21,286.35,285.21,286.14,6147.0,280.8376,281.9601,280.8376,281.7534,6147.0
2024-08-05 12:00:00,285.95,287.19,285.88,287.09,12709.0,281.5663,282.7873,281.4973,282.6888,12709.0
2024-08-05 12:10:00,287.09,287.48,287.01,287.35,11430.0,282.6888,283.0728,282.61,282.9448,11430.0
2024-08-05 12:20:00,287.34,287.53,286.92,286.92,4061.0,282.935,283.122,282.5214,282.5214,4061.0
2024-08-05 12:30:00,286.84,287.2,286.14,286.47,6402.0,282.4426,282.7971,281.7534,282.0783,6402.0
2024-08-05 12:40:00,286.47,286.48,285.55,285.72,4768.0,282.0783,282.0881,281.1724,281.3398,4768.0
2024-08-05 12:50:00,285.55,285.81,285.19,285.81,11487.0,281.1724,281.4284,280.8179,281.4284,11487.0
2024-08-05 13:00:00,285.41,285.61,284.56,284.67,5036.0,281.0345,281.2315,280.1976,280.3059,5036.0
2024-08-05 13:10:00,284.89,285.16,284.79,284.99,3407.0,280.5225,280.7884,280.424,280.621,3407.0
2024-08-05 13:20:00,285.16,285.66,285.01,285.4,3062.0,280.7884,281.2807,280.6407,281.0247,3062.0
2024-08-05 13:30:00,284.99,285.34,284.85,285.04,2475.0,280.621,280.9656,280.4831,280.6702,2475.0
2024-08-05 13:40:00,284.96,285.28,284.7,284.82,6951.0,280.5914,280.9065,280.3354,280.4536,6951.0
2024-08-05 13:50:00,284.73,285.16,284.36,284.99,8587.0,280.365,280.7884,280.0006,280.621,8587.0
2024-08-05 14:00:00,284.86,284.92,284.34,284.92,3769.0,280.493,280.5521,279.9809,280.5521,3769.0
2024-08-05 14:10:00,284.84,285.17,284.62,285.14,7129.0,280.4733,280.7982,280.2567,280.7687,7129.0
2024-08-05 14:20:00,285.05,285.38,285.04,285.38,4288.0,280.6801,281.005,280.6702,281.005,4288.0
2024-08-05 14:30:00,285.37,285.47,284.82,284.91,7822.0,280.9952,281.0936,280.4536,280.5422,7822.0
2024-08-05 14:40:00,284.79,284.98,284.41,284.96,8659.0,280.424,280.6111,280.0499,280.5914,8659.0
2024-08-05 14:50:00,284.53,284.98,284.43,284.63,6573.0,280.168,280.6111,280.0696,280.2665,6573.0
2024-08-05 15:00:00,284.56,285.0,284.39,284.64,6514.0,280.1976,280.6308,280.0302,280.2763,6514.0
2024-08-05 15:10:00,284.6,285.06,284.35,285.06,12061.0,280.237,280.6899,279.9908,280.6899,12061.0
2024-08-05 15:20:00,285.11,285.19,284.92,284.96,14666.0,280.7391,280.8179,280.5521,280.5914,14666.0
2024-08-05 15:30:00,284.9,285.27,284.67,285.13,28005.0,280.5324,280.8967,280.3059,280.7588,28005.0
2024-08-05 15:40:00,285.16,285.31,284.91,284.98,20197.0,280.7884,280.9361,280.5422,280.6111,20197.0
2024-08-05 15:50:00,284.98,286.14,284.76,285.92,63373.0,280.6111,281.7534,280.3945,281.5367,63373.0
2024-08-06 09:30:00,286.45,288.38,286.44,288.38,16569.0,282.0586,283.959,282.0488,283.959,16569.0
2024-08-06 09:40:00,288.33,289.05,288.2,288.2,2350.0,283.9098,284.6187,283.7818,283.7818,2350.0
2024-08-06 09:50:00,288.78,290.26,288.65,289.7,3803.0,284.3529,285.8102,284.2249,285.2588,3803.0
2024-08-06 10:00:00,289.49,290.2,289.46,289.75,11450.0,285.052,285.7511,285.0225,285.308,11450.0
2024-08-06 10:10:00,289.8,289.84,289.35,289.5,5232.0,285.3572,285.3966,284.9141,285.0618,5232.0
2024-08-06 10:20:00,289.66,290.09,289.3,289.37,13838.0,285.2194,285.6428,284.8649,284.9338,13838.0
2024-08-06 10:30:00,289.42,290.44,289.33,290.06,9083.0,284.9831,285.9874,284.8944,285.6133,9083.0
2024-08-06 10:40:00,289.99,290.42,289.99,290.31,6045.0,285.5443,285.9677,285.5443,285.8594,6045.0
2024-08-06 10:50:00,290.38,290.38,289.37,289.56,4357.0,285.9284,285.9284,284.9338,285.1209,4357.0
2024-08-06 11:00:00,289.66,289.91,289.37,289.56,5774.0,285.2194,285.4656,284.9338,285.1209,5774.0
2024-08-06 11:10:00,289.56,289.56,288.8,288.83,5728.0,285.1209,285.1209,284.3726,284.4021,5728.0
2024-08-06 11:20:00,288.83,288.85,288.25,288.33,2664.0,284.4021,284.4218,283.831,283.9098,2664.0
2024-08-06 11:30:00,288.58,288.86,288.1,288.86,5619.0,284.1559,284.4317,283.6833,284.4317,5619.0
2024-08-06 11:40:00,288.75,289.11,288.58,289.11,2431.0,284.3233,284.6778,284.1559,284.6778,2431.0
2024-08-06 11:50:00,289.09,289.35,289.0,289.0,2827.0,284.6581,284.9141,284.5695,284.5695,2827.0
2024-08-06 12:00:00,289.19,289.46,289.02,289.44,1542.0,284.7566,285.0225,284.5892,285.0028,1542.0
2024-08-06 12:10:00,289.49,289.68,289.28,289.4,5302.0,285.052,285.2391,284.8452,284.9634,5302.0
2024-08-06 12:20:00,289.6,289.68,289.21,289.48,3593.0,285.1603,285.2391,284.7763,285.0421,3593.0
2024-08-06 12:30:00,289.41,289.75,289.23,289.23,2915.0,284.9732,285.308,284.796,284.796,2915.0
2024-08-06 12:40:00,289.19,289.25,288.85,289.04,1971.0,284.7566,284.8157,284.4218,284.6089,1971.0
2024-08-06 12:50:00,289.1,289.47,289.08,289.3,2022.0,284.668,285.0323,284.6483,284.8649,2022.0
2024-08-06 13:00:00,289.41,289.57,289.25,289.51,3567.0,284.9732,285.1308,284.8157,285.0717,3567.0
2024-08-06 13:10:00,289.55,289.7,289.39,289.45,2078.0,285.1111,285.2588,284.9535,285.0126,2078.0
2024-08-06 13:20:00,289.38,289.59,289.12,289.29,2273.0,284.9437,285.1505,284.6877,284.8551,2273.0
2024-08-06 13:30:00,289.6,289.63,289.36,289.55,1250.0,285.1603,285.1898,284.924,285.1111,1250.0
2024-08-06 13:40:00,289.79,289.79,289.4,289.46,1818.0,285.3474,285.3474,284.9634,285.0225,1818.0
2024-08-06 13:50:00,289.63,289.63,289.12,289.12,7494.0,285.1898,285.1898,284.6877,284.6877,7494.0
2024-08-06 14:00:00,288.97,289.12,288.52,288.71,13708.0,284.54,284.6877,284.0969,284.284,13708.0
2024-08-06 14:10:00,288.73,288.75,288.23,288.49,10791.0,284.3036,284.3233,283.8113,284.0673,10791.0
2024-08-06 14:20:00,288.47,289.39,288.27,289.39,5585.0,284.0476,284.9535,283.8507,284.9535,5585.0
2024-08-06 14:30:00,289.45,289.81,289.34,289.45,5547.0,285.0126,285.3671,284.9043,285.0126,5547.0
2024-08-06 14:40:00,289.41,289.72,289.3,289.72,9012.0,284.9732,285.2785,284.8649,285.2785,9012.0
2024-08-06 14:50:00,289.69,289.88,288.98,288.98,5362.0,285.2489,285.436,284.5498,284.5498,5362.0
2024-08-06 15:00:00,288.87,288.92,288.3,288.59,11538.0,284.4415,284.4907,283.8802,284.1658,11538.0
2024-08-06 15:10:00,288.67,288.77,288.06,288.06,6905.0,284.2446,284.343,283.6439,283.6439,6905.0
2024-08-06 15:20:00,288.06,288.64,287.78,288.28,11275.0,283.6439,284.215,283.3682,283.8605,11275.0
2024-08-06 15:30:00,288.2,288.28,287.92,287.97,11966.0,283.7818,283.8605,283.5061,283.5553,11966.0
2024-08-06 15:40:00,287.97,287.97,286.46,286.46,25293.0,283.5553,283.5553,282.0684,282.0684,25293.0
2024-08-06 15:50:00,286.46,287.1,285.2,285.38,86843.0,282.0684,282.6986,280.8278,281.005,86843.0
2024-08-07 09:30:00,287.21,288.33,286.35,287.99,23972.0,282.8069,283.9098,281.9601,283.575,23972.0
2024-08-07 09:40:00,288.53,289.51,288.45,289.51,7162.0,284.1067,285.0717,284.0279,285.0717,7162.0
2024-08-07 09:50:00,289.4,290.55,289.39,290.22,10677.0,284.9634,286.0957,284.9535,285.7708,10677.0
2024-08-07 10:00:00,290.21,290.71,289.64,290.14,8545.0,285.761,286.2533,285.1997,285.692,8545.0
2024-08-07 10:10:00,290.15,290.15,289.16,289.96,8914.0,285.7019,285.7019,284.7271,285.5148,8914.0
2024-08-07 10:20:00,289.96,290.41,289.52,289.52,8895.0,285.5148,285.9579,285.0815,285.0815,8895.0
2024-08-07 10:30:00,289.49,289.96,289.35,289.93,8525.0,285.052,285.5148,284.9141,285.4853,8525.0
2024-08-07 10:40:00,289.84,290.39,289.77,290.28,3575.0,285.3966,285.9382,285.3277,285.8299,3575.0
2024-08-07 10:50:00,290.28,290.37,290.11,290.3,4241.0,285.8299,285.9185,285.6625,285.8496,4241.0
2024-08-07 11:00:00,290.31,290.39,289.86,290.37,10520.0,285.8594,285.9382,285.4163,285.9185,10520.0
2024-08-07 11:10:00,290.23,290.24,289.7,289.7,6985.0,285.7807,285.7905,285.2588,285.2588,6985.0
2024-08-07 11:20:00,289.79,290.63,289.79,290.48,10255.0,285.3474,286.1745,285.3474,286.0268,10255.0
2024-08-07 11:30:00,290.59,290.88,290.26,290.88,5280.0,286.1351,286.4207,285.8102,286.4207,5280.0
2024-08-07 11:40:00,290.72,290.72,289.99,290.3,14566.0,286.2631,286.2631,285.5443,285.8496,14566.0
2024-08-07 11:50:00,290.32,290.33,290.03,290.11,11904.0,285.8693,285.8791,285.5837,285.6625,11904.0
2024-08-07 12:00:00,290.2,290.33,289.7,289.7,5891.0,285.7511,285.8791,285.2588,285.2588,5891.0
2024-08-07 12:10:00,289.5,290.22,289.47,290.18,2999.0,285.0618,285.7708,285.0323,285.7314,2999.0
2024-08-07 12:20:00,290.01,290.07,289.78,290.06,7442.0,285.564,285.6231,285.3375,285.6133,7442.0
2024-08-07 12:30:00,289.93,290.0,289.76,289.76,2165.0,285.4853,285.5542,285.3179,285.3179,2165.0
2024-08-07 12:40:00,289.75,289.8,289.42,289.42,6256.0,285.308,285.3572,284.9831,284.9831,6256.0
2024-08-07 12:50:00,289.39,289.65,288.73,288.85,26841.0,284.9535,285.2095,284.3036,284.4218,26841.0
2024-08-07 13:00:00,288.85,288.85,288.29,288.34,4811.0,284.4218,284.4218,283.8704,283.9196,4811.0
2024-08-07 13:10:00,288.21,288.21,287.62,287.74,7861.0,283.7916,283.7916,283.2107,283.3288,7861.0
2024-08-07 13:20:00,287.78,288.75,287.77,288.7,5002.0,283.3682,284.3233,283.3584,284.2741,5002.0
2024-08-07 13:30:00,288.7,289.34,288.6,289.29,8248.0,284.2741,284.9043,284.1756,284.8551,8248.0
2024-08-07 13:40:00,289.14,289.19,288.35,288.35,4612.0,284.7074,284.7566,283.9295,283.9295,4612.0
2024-08-07 13:50:00,288.6,288.74,288.5,288.56,5201.0,284.1756,284.3135,284.0772,284.1363,5201.0
2024-08-07 14:00:00,288.55,288.68,288.31,288.47,4907.0,284.1264,284.2544,283.8901,284.0476,4907.0
2024-08-07 14:10:00,288.47,288.53,287.9,288.2,5888.0,284.0476,284.1067,283.4864,283.7818,5888.0
2024-08-07 14:20:00,288.25,288.7,288.18,288.7,3276.0,283.831,284.2741,283.7621,284.2741,3276.0
2024-08-07 14:30:00,288.51,288.52,287.85,288.27,5671.0,284.087,284.0969,283.4371,283.8507,5671.0
2024-08-07 14:40:00,288.18,288.36,287.83,288.02,5682.0,283.7621,283.9393,283.4174,283.6045,5682.0
2024-08-07 14:50:00,287.9,288.22,287.72,287.97,6961.0,283.4864,283.8015,283.3091,283.5553,6961.0
2024-08-07 15:00:00,288.0,288.52,287.86,288.52,4857.0,283.5848,284.0969,283.447,284.0969,4857.0
2024-08-07 15:10:00,288.31,288.89,288.2,288.89,3707.0,283.8901,284.4612,283.7818,284.4612,3707.0
2024-08-07 15:20:00,288.8,288.91,288.5,288.57,6365.0,284.3726,284.4809,284.0772,284.1461,6365.0
2024-08-07 15:30:00,288.44,288.95,288.42,288.62,19177.0,284.0181,284.5203,283.9984,284.1953,19177.0
2024-08-07 15:40:00,288.54,288.65,288.09,288.55,9468.0,284.1166,284.2249,283.6735,284.1264,9468.0
2024-08-07 15:50:00,288.59,288.74,287.0,287.33,81674.0,284.1658,284.3135,282.6002,282.9251,81674.0
2024-08-08 09:30:00,287.45,290.38,287.45,290.1,23972.0,283.0433,285.9284,283.0433,285.6526,23972.0
2024-08-08 09:40:00,290.05,290.66,289.7,289.7,7999.0,285.6034,286.2041,285.2588,285.2588,7999.0
2024-08-08 09:50:00,289.71,290.68,289.64,290.51,3895.0,285.2686,286.2238,285.1997,286.0564,3895.0
2024-08-08 10:00:00,290.77,291.81,290.77,291.6,8818.0,286.3124,287.3364,286.3124,287.1296,8818.0
2024-08-08 10:10:00,291.69,292.53,291.69,291.74,14425.0,287.2183,288.0454,287.2183,287.2675,14425.0
2024-08-08 10:20:00,291.68,292.54,291.67,292.54,4220.0,287.2084,288.0552,287.1986,288.0552,4220.0
2024-08-08 10:30:00,292.33,293.0,292.21,292.69,13263.0,287.8485,288.5082,287.7303,288.2029,13263.0
2024-08-08 10:40:00,292.7,292.95,291.32,291.46,6030.0,288.2128,288.459,286.8539,286.9918,6030.0
2024-08-08 10:50:00,291.35,291.87,291.31,291.44,10844.0,286.8835,287.3955,286.8441,286.9721,10844.0
2024-08-08 11:00:00,291.65,291.75,291.54,291.69,2703.0,287.1789,287.2773,287.0706,287.2183,2703.0
2024-08-08 11:10:00,291.53,291.68,290.74,290.9,5236.0,287.0607,287.2084,286.2828,286.4404,5236.0
2024-08-08 11:20:00,291.04,291.53,290.85,291.27,6569.0,286.5782,287.0607,286.3911,286.8047,6569.0
2024-08-08 11:30:00,291.43,291.44,291.01,291.34,2751.0,286.9623,286.9721,286.5487,286.8736,2751.0
2024-08-08 11:40:00,291.02,291.33,290.63,290.77,6918.0,286.5585,286.8638,286.1745,286.3124,6918.0
2024-08-08 11:50:00,290.94,291.27,290.94,291.16,3895.0,286.4798,286.8047,286.4798,286.6964,3895.0
2024-08-08 12:00:00,291.16,291.47,290.96,291.44,5761.0,286.6964,287.0016,286.4995,286.9721,5761.0
2024-08-08 12:10:00,291.36,291.43,291.07,291.22,2943.0,286.8933,286.9623,286.6078,286.7555,2943.0
2024-08-08 12:20:00,291.32,291.42,291.02,291.02,9361.0,286.8539,286.9524,286.5585,286.5585,9361.0
2024-08-08 12:30:00,291.04,291.16,290.28,290.28,12431.0,286.5782,286.6964,285.8299,285.8299,12431.0
2024-08-08 12:40:00,290.43,290.65,290.41,290.62,5046.0,285.9776,286.1942,285.9579,286.1647,5046.0
2024-08-08 12:50:00,290.47,290.71,290.44,290.44,2500.0,286.017,286.2533,285.9874,285.9874,2500.0
2024-08-08 13:00:00,290.54,290.54,289.99,290.5,8149.0,286.0859,286.0859,285.5443,286.0465,8149.0
2024-08-08 13:10:00,290.31,290.71,290.19,290.71,10573.0,285.8594,286.2533,285.7413,286.2533,10573.0
2024-08-08 13:20:00,290.7,290.89,290.55,290.78,9634.0,286.2434,286.4305,286.0957,286.3222,9634.0
2024-08-08 13:30:00,291.04,291.11,290.85,290.99,3966.0,286.5782,286.6472,286.3911,286.529,3966.0
2024-08-08 13:40:00,290.99,291.06,290.77,290.95,3828.0,286.529,286.5979,286.3124,286.4896,3828.0
2024-08-08 13:50:00,290.95,290.95,290.53,290.66,9637.0,286.4896,286.4896,286.0761,286.2041,9637.0
2024-08-08 14:00:00,290.76,291.35,290.64,291.34,3802.0,286.3025,286.8835,286.1844,286.8736,3802.0
2024-08-08 14:10:00,291.33,291.71,291.16,291.71,4479.0,286.8638,287.238,286.6964,287.238,4479.0
2024-08-08 14:20:00,291.71,291.71,291.23,291.36,4242.0,287.238,287.238,286.7653,286.8933,4242.0
2024-08-08 14:30:00,291.36,291.63,291.36,291.48,5252.0,286.8933,287.1592,286.8933,287.0115,5252.0
2024-08-08 14:40:00,291.34,291.74,291.21,291.74,4718.0,286.8736,287.2675,286.7456,287.2675,4718.0
2024-08-08 14:50:00,291.73,291.79,291.58,291.58,1717.0,287.2577,287.3167,287.11,287.11,1717.0
2024-08-08 15:00:00,291.53,291.61,291.08,291.56,8550.0,287.0607,287.1395,286.6176,287.0903,8550.0
2024-08-08 15:10:00,291.5,291.57,290.91,291.12,8351.0,287.0312,287.1001,286.4502,286.657,8351.0
2024-08-08 15:20:00,290.92,291.19,290.92,291.1,7458.0,286.4601,286.7259,286.4601,286.6373,7458.0
2024-08-08 15:30:00,291.08,291.14,290.49,290.74,11300.0,286.6176,286.6767,286.0367,286.2828,11300.0
2024-08-08 15:40:00,290.74,291.11,290.52,290.9,19611.0,286.2828,286.6472,286.0662,286.4404,19611.0
2024-08-08 15:50:00,290.86,291.05,290.29,290.74,90942.0,286.401,286.5881,285.8397,286.2828,90942.0
2024-08-09 09:30:00,293.29,296.7,292.0,294.58,28185.0,288.7937,292.1515,287.5235,290.064,28185.0
2024-08-09 09:40:00,294.5,294.79,292.05,292.69,9350.0,289.9852,290.2707,287.5727,288.2029,9350.0
2024-08-09 09:50:00,292.42,293.03,291.56,292.73,11697.0,287.9371,288.5377,287.0903,288.2423,11697.0
2024-08-09 10:00:00,293.0,293.69,292.82,293.39,16147.0,288.5082,289.1876,288.3309,288.8922,16147.0
2024-08-09 10:10:00,293.13,293.32,292.59,292.76,7379.0,288.6362,288.8233,288.1045,288.2719,7379.0
2024-08-09 10:20:00,292.79,293.31,292.76,293.09,4813.0,288.3014,288.8134,288.2719,288.5968,4813.0
2024-08-09 10:30:00,293.09,293.28,292.89,292.9,3422.0,288.5968,288.7839,288.3999,288.4097,3422.0
2024-08-09 10:40:00,293.16,293.49,293.06,293.23,7635.0,288.6657,288.9907,288.5673,288.7347,7635.0
2024-08-09 10:50:00,293.21,293.9,293.2,293.63,7905.0,288.715,289.3944,288.7051,289.1285,7905.0
2024-08-09 11:00:00,293.69,293.87,293.48,293.62,10988.0,289.1876,289.3648,288.9808,289.1187,10988.0
2024-08-09 11:10:00,293.61,293.81,293.47,293.71,5737.0,289.1088,289.3058,288.971,289.2073,5737.0
2024-08-09 11:20:00,293.76,293.8,293.35,293.75,5939.0,289.2565,289.2959,288.8528,289.2467,5939.0
2024-08-09 11:30:00,293.5,293.67,293.33,293.67,3615.0,289.0005,289.1679,288.8331,289.1679,3615.0
2024-08-09 11:40:00,293.68,293.75,293.45,293.47,5071.0,289.1778,289.2467,288.9513,288.971,5071.0
2024-08-09 11:50:00,293.47,293.91,293.41,293.55,4249.0,288.971,289.4042,288.9119,289.0498,4249.0
2024-08-09 12:00:00,293.56,293.8,293.44,293.72,5926.0,289.0596,289.2959,288.9414,289.2171,5926.0
2024-08-09 12:10:00,293.53,294.14,293.41,293.54,8597.0,289.0301,289.6307,288.9119,289.0399,8597.0
2024-08-09 12:20:00,293.77,293.77,293.26,293.27,2491.0,289.2664,289.2664,288.7642,288.774,2491.0
2024-08-09 12:30:00,293.39,293.75,293.23,293.52,4948.0,288.8922,289.2467,288.7347,289.0202,4948.0
2024-08-09 12:40:00,293.32,293.65,293.32,293.57,2172.0,288.8233,289.1482,288.8233,289.0694,2172.0
2024-08-09 12:50:00,293.5,293.79,293.49,293.74,4875.0,289.0005,289.2861,288.9907,289.2368,4875.0
2024-08-09 13:00:00,293.84,293.88,293.62,293.72,6734.0,289.3353,289.3747,289.1187,289.2171,6734.0
2024-08-09 13:10:00,293.72,294.07,293.68,293.98,5836.0,289.2171,289.5618,289.1778,289.4732,5836.0
2024-08-09 13:20:00,293.89,294.59,293.89,294.53,17224.0,289.3845,290.0738,289.3845,290.0147,17224.0
2024-08-09 13:30:00,294.53,294.72,294.3,294.37,14179.0,290.0147,290.2018,289.7883,289.8572,14179.0
2024-08-09 13:40:00,294.37,294.57,294.03,294.1,15027.0,289.8572,290.0541,289.5224,289.5913,15027.0
2024-08-09 13:50:00,294.27,294.28,293.85,293.97,8599.0,289.7587,289.7686,289.3452,289.4633,8599.0
2024-08-09 14:00:00,293.85,293.99,293.51,293.81,8196.0,289.3452,289.483,289.0104,289.3058,8196.0
2024-08-09 14:10:00,293.81,293.85,293.17,293.34,17107.0,289.3058,289.3452,288.6756,288.843,17107.0
2024-08-09 14:20:00,293.34,293.38,293.07,293.23,9769.0,288.843,288.8824,288.5771,288.7347,9769.0
2024-08-09 14:30:00,293.33,293.83,293.31,293.66,13292.0,288.8331,289.3255,288.8134,289.1581,13292.0
2024-08-09 14:40:00,293.66,293.93,293.31,293.31,10798.0,289.1581,289.4239,288.8134,288.8134,10798.0
2024-08-09 14:50:00,293.54,293.54,293.01,293.49,15939.0,289.0399,289.0399,288.518,288.9907,15939.0
2024-08-09 15:00:00,293.38,293.8,293.38,293.59,11169.0,288.8824,289.2959,288.8824,289.0891,11169.0
2024-08-09 15:10:00,293.64,293.8,293.43,293.67,17640.0,289.1384,289.2959,288.9316,289.1679,17640.0
2024-08-09 15:20:00,293.67,293.76,293.35,293.54,17434.0,289.1679,289.2565,288.8528,289.0399,17434.0
2024-08-09 15:30:00,293.59,293.85,293.22,293.28,16469.0,289.0891,289.3452,288.7248,288.7839,16469.0
2024-08-09 15:40:00,293.32,293.39,292.91,292.99,25977.0,288.8233,288.8922,288.4196,288.4983,25977.0
2024-08-09 15:50:00,293.08,293.16,292.31,292.84,146092.0,288.587,288.6657,287.8288,288.3506,146092.0
2024-08-12 09:30:00,294.0,294.59,294.0,294.15,12571.0,289.4929,290.0738,289.4929,289.6406,12571.0
2024-08-12 09:40:00,293.75,294.1,292.86,292.86,7872.0,289.2467,289.5913,288.3703,288.3703,7872.0
2024-08-12 09:50:00,292.81,293.04,292.41,292.94,10287.0,288.3211,288.5476,287.9272,288.4491,10287.0
2024-08-12 10:00:00,292.74,293.29,292.46,292.81,9288.0,288.2522,288.7937,287.9765,288.3211,9288.0
2024-08-12 10:10:00,293.09,293.31,292.23,292.23,18252.0,288.5968,288.8134,287.75,287.75,18252.0
2024-08-12 10:20:00,292.25,292.54,292.02,292.44,13742.0,287.7697,288.0552,287.5432,287.9568,13742.0
2024-08-12 10:30:00,292.5,292.76,292.34,292.64,16118.0,288.0159,288.2719,287.8583,288.1537,16118.0
2024-08-12 10:40:00,292.75,292.91,292.51,292.74,22104.0,288.262,288.4196,288.0257,288.2522,22104.0
2024-08-12 10:50:00,292.62,292.95,292.61,292.73,73769.0,288.134,288.459,288.1242,288.2423,73769.0
2024-08-12 11:00:00,292.75,292.87,292.41,292.41,13486.0,288.262,288.3802,287.9272,287.9272,13486.0
2024-08-12 11:10:00,292.45,292.52,292.02,292.16,5313.0,287.9666,288.0355,287.5432,287.6811,5313.0
2024-08-12 11:20:00,292.27,292.34,291.56,291.56,2959.0,287.7894,287.8583,287.0903,287.0903,2959.0
2024-08-12 11:30:00,291.67,291.8,291.19,291.46,9342.0,287.1986,287.3266,286.7259,286.9918,9342.0
2024-08-12 11:40:00,291.33,291.75,291.31,291.67,5451.0,286.8638,287.2773,286.8441,287.1986,5451.0
2024-08-12 11:50:00,291.67,292.51,291.67,292.36,3847.0,287.1986,288.0257,287.1986,287.878,3847.0
2024-08-12 12:00:00,292.36,292.52,291.91,292.12,14976.0,287.878,288.0355,287.4349,287.6417,14976.0
2024-08-12 12:10:00,292.02,292.15,291.94,291.98,2260.0,287.5432,287.6712,287.4644,287.5038,2260.0
2024-08-12 12:20:00,291.93,291.96,291.51,291.51,2883.0,287.4546,287.4841,287.041,287.041,2883.0
2024-08-12 12:30:00,291.41,291.64,291.17,291.35,9736.0,286.9426,287.169,286.7062,286.8835,9736.0
2024-08-12 12:40:00,291.35,291.68,291.34,291.52,3773.0,286.8835,287.2084,286.8736,287.0509,3773.0
2024-08-12 12:50:00,291.51,291.69,291.18,291.24,13728.0,287.041,287.2183,286.7161,286.7752,13728.0
2024-08-12 13:00:00,291.16,291.17,290.69,290.88,2232.0,286.6964,286.7062,286.2336,286.4207,2232.0
2024-08-12 13:10:00,290.9,291.09,290.79,291.04,7402.0,286.4404,286.6275,286.3321,286.5782,7402.0
2024-08-12 13:20:00,291.12,291.52,290.65,290.82,42020.0,286.657,287.0509,286.1942,286.3616,42020.0
2024-08-12 13:30:00,290.86,291.6,290.78,291.46,5690.0,286.401,287.1296,286.3222,286.9918,5690.0
2024-08-12 13:40:00,291.48,291.72,291.22,291.69,4623.0,287.0115,287.2478,286.7555,287.2183,4623.0
2024-08-12 13:50:00,291.49,291.55,291.1,291.23,5619.0,287.0213,287.0804,286.6373,286.7653,5619.0
2024-08-12 14:00:00,291.23,291.75,291.23,291.57,12726.0,286.7653,287.2773,286.7653,287.1001,12726.0
2024-08-12 14:10:00,291.56,292.07,291.31,291.86,6612.0,287.0903,287.5924,286.8441,287.3857,6612.0
2024-08-12 14:20:00,291.86,292.04,291.6,291.81,4709.0,287.3857,287.5629,287.1296,287.3364,4709.0
2024-08-12 14:30:00,291.82,291.89,291.43,291.47,8282.0,287.3463,287.4152,286.9623,287.0016,8282.0
2024-08-12 14:40:00,291.48,291.55,291.4,291.5,10410.0,287.0115,287.0804,286.9327,287.0312,10410.0
2024-08-12 14:50:00,291.51,291.86,291.5,291.8,36096.0,287.041,287.3857,287.0312,287.3266,36096.0
2024-08-12 15:00:00,291.79,291.89,291.56,291.82,6860.0,287.3167,287.4152,287.0903,287.3463,6860.0
2024-08-12 15:10:00,291.81,292.05,291.6,291.62,8334.0,287.3364,287.5727,287.1296,287.1493,8334.0
2024-08-12 15:20:00,291.83,291.98,291.61,291.74,14151.0,287.3561,287.5038,287.1395,287.2675,14151.0
2024-08-12 15:30:00,291.74,291.8,291.47,291.47,11721.0,287.2675,287.3266,287.0016,287.0016,11721.0
2024-08-12 15:40:00,291.62,291.69,291.06,291.41,28360.0,287.1493,287.2183,286.5979,286.9426,28360.0
2024-08-12 15:50:00,291.33,291.5,290.88,291.07,109302.0,286.8638,287.0312,286.4207,286.6078,109302.0
2024-08-13 09:30:00,291.85,292.49,291.48,291.64,15398.0,287.3758,288.006,287.0115,287.169,15398.0
2024-08-13 09:40:00,291.75,292.65,291.53,292.01,36156.0,287.2773,288.1636,287.0607,287.5334,36156.0
2024-08-13 09:50:00,292.0,292.3,291.19,291.38,7126.0,287.5235,287.8189,286.7259,286.913,7126.0
2024-08-13 10:00:00,291.38,291.44,289.65,290.0,14603.0,286.913,286.9721,285.2095,285.5542,14603.0
2024-08-13 10:10:00,290.13,290.3,289.53,289.77,5406.0,285.6822,285.8496,285.0914,285.3277,5406.0
2024-08-13 10:20:00,289.86,290.54,289.79,290.36,4907.0,285.4163,286.0859,285.3474,285.9087,4907.0
2024-08-13 10:30:00,290.37,290.96,289.99,290.94,4995.0,285.9185,286.4995,285.5443,286.4798,4995.0
2024-08-13 10:40:00,291.06,291.28,290.77,291.28,4769.0,286.5979,286.8146,286.3124,286.8146,4769.0
2024-08-13 10:50:00,291.17,291.36,290.91,291.27,5101.0,286.7062,286.8933,286.4502,286.8047,5101.0
2024-08-13 11:00:00,291.38,291.58,291.15,291.21,6624.0,286.913,287.11,286.6865,286.7456,6624.0
2024-08-13 11:10:00,291.15,291.43,290.87,291.16,6347.0,286.6865,286.9623,286.4108,286.6964,6347.0
2024-08-13 11:20:00,291.37,291.41,290.94,290.95,5738.0,286.9032,286.9426,286.4798,286.4896,5738.0
2024-08-13 11:30:00,290.97,291.27,290.97,291.14,4850.0,286.5093,286.8047,286.5093,286.6767,4850.0
2024-08-13 11:40:00,291.06,291.26,290.98,291.21,4809.0,286.5979,286.7949,286.5192,286.7456,4809.0
2024-08-13 11:50:00,291.09,291.27,290.85,290.86,5673.0,286.6275,286.8047,286.3911,286.401,5673.0
2024-08-13 12:00:00,290.86,291.22,290.85,291.05,5093.0,286.401,286.7555,286.3911,286.5881,5093.0
2024-08-13 12:10:00,291.14,291.27,291.0,291.17,3687.0,286.6767,286.8047,286.5388,286.7062,3687.0
2024-08-13 12:20:00,291.17,291.39,291.11,291.21,7800.0,286.7062,286.9229,286.6472,286.7456,7800.0
2024-08-13 12:30:00,291.21,291.29,291.16,291.29,2327.0,286.7456,286.8244,286.6964,286.8244,2327.0
2024-08-13 12:40:00,291.33,291.87,291.2,291.54,10244.0,286.8638,287.3955,286.7358,287.0706,10244.0
2024-08-13 12:50:00,291.58,291.72,291.37,291.42,4096.0,287.11,287.2478,286.9032,286.9524,4096.0
2024-08-13 13:00:00,291.34,291.41,291.07,291.08,5986.0,286.8736,286.9426,286.6078,286.6176,5986.0
2024-08-13 13:10:00,291.04,291.15,290.78,290.79,4623.0,286.5782,286.6865,286.3222,286.3321,4623.0
2024-08-13 13:20:00,290.79,290.79,290.54,290.7,11706.0,286.3321,286.3321,286.0859,286.2434,11706.0
2024-08-13 13:30:00,290.75,291.19,290.75,291.07,6768.0,286.2927,286.7259,286.2927,286.6078,6768.0
2024-08-13 13:40:00,291.07,291.32,291.04,291.28,12557.0,286.6078,286.8539,286.5782,286.8146,12557.0
2024-08-13 13:50:00,291.32,291.53,291.25,291.49,8216.0,286.8539,287.0607,286.785,287.0213,8216.0
2024-08-13 14:00:00,291.55,291.63,291.5,291.54,6857.0,287.0804,287.1592,287.0312,287.0706,6857.0
2024-08-13 14:10:00,291.54,291.81,291.41,291.59,7303.0,287.0706,287.3364,286.9426,287.1198,7303.0
2024-08-13 14:20:00,291.63,291.82,291.51,291.73,6124.0,287.1592,287.3463,287.041,287.2577,6124.0
2024-08-13 14:30:00,291.66,292.8,291.66,292.71,55815.0,287.1887,288.3113,287.1887,288.2226,55815.0
2024-08-13 14:40:00,292.72,292.74,292.22,292.57,11753.0,288.2325,288.2522,287.7401,288.0848,11753.0
2024-08-13 14:50:00,292.57,292.65,292.39,292.48,6318.0,288.0848,288.1636,287.9075,287.9962,6318.0
2024-08-13 15:00:00,292.52,292.77,292.41,292.41,6546.0,288.0355,288.2817,287.9272,287.9272,6546.0
2024-08-13 15:10:00,292.38,292.58,292.08,292.11,8252.0,287.8977,288.0946,287.6023,287.6318,8252.0
2024-08-13 15:20:00,292.17,292.58,292.11,292.34,7850.0,287.6909,288.0946,287.6318,287.8583,7850.0
2024-08-13 15:30:00,292.43,292.45,292.1,292.11,9698.0,287.9469,287.9666,287.622,287.6318,9698.0
2024-08-13 15:40:00,292.07,292.48,291.95,292.48,11218.0,287.5924,287.9962,287.4743,287.9962,11218.0
2024-08-13 15:50:00,292.42,292.42,291.71,292.25,83288.0,287.9371,287.9371,287.238,287.7697,83288.0
2024-08-14 09:30:00,291.71,293.49,291.71,293.49,13249.0,287.238,288.9907,287.238,288.9907,13249.0
2024-08-14 09:40:00,293.28,294.19,293.09,294.02,5255.0,288.7839,289.6799,288.5968,289.5125,5255.0
2024-08-14 09:50:00,294.18,295.17,294.18,294.39,10314.0,289.6701,290.6449,289.6701,289.8769,10314.0
2024-08-14 10:00:00,294.21,294.72,293.87,294.5,10738.0,289.6996,290.2018,289.3648,289.9852,10738.0
2024-08-14 10:10:00,294.47,294.74,294.44,294.46,5505.0,289.9557,290.2215,289.9261,289.9458,5505.0
2024-08-14 10:20:00,294.64,295.17,294.47,294.92,8822.0,290.123,290.6449,289.9557,290.3988,8822.0
2024-08-14 10:30:00,294.82,294.87,294.58,294.59,5093.0,290.3003,290.3495,290.064,290.0738,5093.0
2024-08-14 10:40:00,294.72,295.05,294.67,294.83,5228.0,290.2018,290.5268,290.1526,290.3101,5228.0
2024-08-14 10:50:00,294.85,295.09,294.45,294.74,9741.0,290.3298,290.5661,289.936,290.2215,9741.0
2024-08-14 11:00:00,294.81,294.95,294.69,294.69,3137.0,290.2904,290.4283,290.1723,290.1723,3137.0
2024-08-14 11:10:00,294.83,294.86,294.4,294.53,4371.0,290.3101,290.3397,289.8867,290.0147,4371.0
2024-08-14 11:20:00,294.56,294.64,294.34,294.43,1819.0,290.0443,290.123,289.8276,289.9163,1819.0
2024-08-14 11:30:00,294.47,294.75,294.44,294.75,3292.0,289.9557,290.2314,289.9261,290.2314,3292.0
2024-08-14 11:40:00,294.75,294.75,294.42,294.42,2386.0,290.2314,290.2314,289.9064,289.9064,2386.0
2024-08-14 11:50:00,294.47,294.68,294.4,294.53,1227.0,289.9557,290.1624,289.8867,290.0147,1227.0
2024-08-14 12:00:00,294.52,294.65,294.46,294.61,2759.0,290.0049,290.1329,289.9458,290.0935,2759.0
2024-08-14 12:10:00,294.61,294.81,294.46,294.47,5737.0,290.0935,290.2904,289.9458,289.9557,5737.0
2024-08-14 12:20:00,294.67,294.68,294.23,294.43,3657.0,290.1526,290.1624,289.7193,289.9163,3657.0
2024-08-14 12:30:00,294.43,294.71,294.39,294.55,1061.0,289.9163,290.192,289.8769,290.0344,1061.0
2024-08-14 12:40:00,294.64,294.72,294.33,294.58,7549.0,290.123,290.2018,289.8178,290.064,7549.0
2024-08-14 12:50:00,294.49,294.75,294.48,294.63,3202.0,289.9753,290.2314,289.9655,290.1132,3202.0
2024-08-14 13:00:00,294.54,294.55,294.15,294.49,2101.0,290.0246,290.0344,289.6406,289.9753,2101.0
2024-08-14 13:10:00,294.4,294.61,294.26,294.51,5686.0,289.8867,290.0935,289.7489,289.995,5686.0
2024-08-14 13:20:00,294.47,294.62,294.3,294.57,6129.0,289.9557,290.1034,289.7883,290.0541,6129.0
2024-08-14 13:30:00,294.5,294.54,294.36,294.47,5148.0,289.9852,290.0246,289.8473,289.9557,5148.0
2024-08-14 13:40:00,294.47,294.6,294.47,294.56,2640.0,289.9557,290.0837,289.9557,290.0443,2640.0
2024-08-14 13:50:00,294.54,294.54,294.36,294.42,5695.0,290.0246,290.0246,289.8473,289.9064,5695.0
2024-08-14 14:00:00,294.45,294.45,294.05,294.05,6048.0,289.936,289.936,289.5421,289.5421,6048.0
2024-08-14 14:10:00,294.17,294.26,293.93,294.04,3460.0,289.6602,289.7489,289.4239,289.5322,3460.0
2024-08-14 14:20:00,294.03,294.19,293.97,294.07,4044.0,289.5224,289.6799,289.4633,289.5618,4044.0
2024-08-14 14:30:00,294.2,294.34,294.09,294.34,4118.0,289.6898,289.8276,289.5815,289.8276,4118.0
2024-08-14 14:40:00,294.18,294.45,294.18,294.37,4601.0,289.6701,289.936,289.6701,289.8572,4601.0
2024-08-14 14:50:00,294.33,294.63,294.33,294.63,2739.0,289.8178,290.1132,289.8178,290.1132,2739.0
2024-08-14 15:00:00,294.69,294.7,294.48,294.57,9500.0,290.1723,290.1821,289.9655,290.0541,9500.0
2024-08-14 15:10:00,294.52,294.6,293.97,293.97,17260.0,290.0049,290.0837,289.4633,289.4633,17260.0
2024-08-14 15:20:00,294.03,294.15,293.91,293.95,8216.0,289.5224,289.6406,289.4042,289.4436,8216.0
2024-08-14 15:30:00,293.96,294.04,293.76,293.81,8641.0,289.4535,289.5322,289.2565,289.3058,8641.0
2024-08-14 15:40:00,293.82,293.97,293.71,293.87,30368.0,289.3156,289.4633,289.2073,289.3648,30368.0
2024-08-14 15:50:00,293.91,293.94,293.29,293.48,88486.0,289.4042,289.4338,288.7937,288.9808,88486.0
2024-08-15 09:30:00,294.99,295.97,294.51,295.87,10023.0,290.4677,291.4327,289.995,291.3342,10023.0
2024-08-15 09:40:00,295.53,295.53,294.0,294.76,2793.0,290.9994,290.9994,289.4929,290.2412,2793.0
2024-08-15 09:50:00,294.76,294.95,294.24,294.59,4607.0,290.2412,290.4283,289.7292,290.0738,4607.0
2024-08-15 10:00:00,294.34,294.41,293.89,293.93,3765.0,289.8276,289.8966,289.3845,289.4239,3765.0
2024-08-15 10:10:00,293.62,293.96,293.33,293.65,3435.0,289.1187,289.4535,288.8331,289.1482,3435.0
2024-08-15 10:20:00,293.57,293.89,293.16,293.53,6253.0,289.0694,289.3845,288.6657,289.0301,6253.0
2024-08-15 10:30:00,293.63,294.13,293.63,293.64,1820.0,289.1285,289.6209,289.1285,289.1384,1820.0
2024-08-15 10:40:00,293.57,293.94,293.44,293.55,11812.0,289.0694,289.4338,288.9414,289.0498,11812.0
2024-08-15 10:50:00,293.62,294.04,293.46,293.73,26062.0,289.1187,289.5322,288.9611,289.227,26062.0
2024-08-15 11:00:00,293.73,294.06,293.52,293.88,6422.0,289.227,289.5519,289.0202,289.3747,6422.0
2024-08-15 11:10:00,293.91,294.08,293.81,294.08,4832.0,289.4042,289.5716,289.3058,289.5716,4832.0
2024-08-15 11:20:00,294.17,294.31,294.06,294.22,1380.0,289.6602,289.7981,289.5519,289.7095,1380.0
2024-08-15 11:30:00,294.23,294.67,294.22,294.49,2852.0,289.7193,290.1526,289.7095,289.9753,2852.0
2024-08-15 11:40:00,294.5,294.64,294.27,294.63,3001.0,289.9852,290.123,289.7587,290.1132,3001.0
2024-08-15 11:50:00,294.66,294.84,294.36,294.51,2959.0,290.1427,290.32,289.8473,289.995,2959.0
2024-08-15 12:00:00,294.34,294.5,294.2,294.33,16912.0,289.8276,289.9852,289.6898,289.8178,16912.0
2024-08-15 12:10:00,294.39,294.86,294.39,294.86,2941.0,289.8769,290.3397,289.8769,290.3397,2941.0
2024-08-15 12:20:00,294.9,295.13,294.86,295.0,4980.0,290.3791,290.6055,290.3397,290.4775,4980.0
2024-08-15 12:30:00,295.05,295.13,294.92,295.12,2471.0,290.5268,290.6055,290.3988,290.5957,2471.0
2024-08-15 12:40:00,294.92,295.13,294.81,295.07,3341.0,290.3988,290.6055,290.2904,290.5465,3341.0
2024-08-15 12:50:00,295.03,295.25,294.92,295.1,3541.0,290.5071,290.7237,290.3988,290.576,3541.0
2024-08-15 13:00:00,295.1,295.19,295.06,295.06,1099.0,290.576,290.6646,290.5366,290.5366,1099.0
2024-08-15 13:10:00,295.05,295.42,295.04,295.25,4179.0,290.5268,290.8911,290.5169,290.7237,4179.0
2024-08-15 13:20:00,295.29,295.34,295.23,295.25,3664.0,290.7631,290.8123,290.704,290.7237,3664.0
2024-08-15 13:30:00,295.3,295.43,295.18,295.32,2050.0,290.7729,290.9009,290.6548,290.7926,2050.0
2024-08-15 13:40:00,295.35,295.5,295.19,295.43,11937.0,290.8222,290.9699,290.6646,290.9009,11937.0
2024-08-15 13:50:00,295.41,295.55,295.26,295.34,7396.0,290.8812,291.0191,290.7335,290.8123,7396.0
2024-08-15 14:00:00,295.22,295.43,295.19,295.25,2894.0,290.6942,290.9009,290.6646,290.7237,2894.0
2024-08-15 14:10:00,295.25,295.3,295.05,295.09,5491.0,290.7237,290.7729,290.5268,290.5661,5491.0
2024-08-15 14:20:00,295.19,295.39,294.98,295.38,3140.0,290.6646,290.8615,290.4578,290.8517,3140.0
2024-08-15 14:30:00,295.47,295.49,295.19,295.42,4315.0,290.9403,290.96,290.6646,290.8911,4315.0
2024-08-15 14:40:00,295.39,295.52,295.25,295.51,3520.0,290.8615,290.9896,290.7237,290.9797,3520.0
2024-08-15 14:50:00,295.34,295.39,295.1,295.18,4178.0,290.8123,290.8615,290.576,290.6548,4178.0
2024-08-15 15:00:00,295.18,295.56,295.18,295.45,3941.0,290.6548,291.0289,290.6548,290.9206,3941.0
2024-08-15 15:10:00,295.45,295.7,295.34,295.67,8729.0,290.9206,291.1668,290.8123,291.1373,8729.0
2024-08-15 15:20:00,295.73,295.85,295.58,295.76,9818.0,291.1963,291.3145,291.0486,291.2259,9818.0
2024-08-15 15:30:00,295.76,295.77,295.5,295.5,8952.0,291.2259,291.2357,290.9699,290.9699,8952.0
2024-08-15 15:40:00,295.56,295.56,295.18,295.48,10660.0,291.0289,291.0289,290.6548,290.9502,10660.0
2024-08-15 15:50:00,295.42,296.31,295.16,296.0,82176.0,290.8911,291.7674,290.6351,291.4622,82176.0
2024-08-16 09:30:00,296.36,297.1,295.44,295.79,42479.0,291.8167,292.5453,290.9108,291.2554,42479.0
2024-08-16 09:40:00,295.79,295.91,295.48,295.73,5449.0,291.2554,291.3736,290.9502,291.1963,5449.0
2024-08-16 09:50:00,295.73,295.89,295.53,295.6,1936.0,291.1963,291.3539,290.9994,291.0683,1936.0
2024-08-16 10:00:00,295.68,295.87,294.96,294.96,14770.0,291.1471,291.3342,290.4381,290.4381,14770.0
2024-08-16 10:10:00,295.15,295.51,294.94,294.94,4455.0,290.6252,290.9797,290.4184,290.4184,4455.0
2024-08-16 10:20:00,294.96,295.22,294.94,295.22,2548.0,290.4381,290.6942,290.4184,290.6942,2548.0
2024-08-16 10:30:00,295.39,295.39,294.88,295.15,3143.0,290.8615,290.8615,290.3594,290.6252,3143.0
2024-08-16 10:40:00,295.01,295.45,295.01,295.37,2947.0,290.4874,290.9206,290.4874,290.8419,2947.0
2024-08-16 10:50:00,295.35,295.64,295.22,295.54,3774.0,290.8222,291.1077,290.6942,291.0092,3774.0
2024-08-16 11:00:00,295.42,295.47,295.03,295.07,4954.0,290.8911,290.9403,290.5071,290.5465,4954.0
2024-08-16 11:10:00,295.03,295.42,294.95,295.22,4228.0,290.5071,290.8911,290.4283,290.6942,4228.0
2024-08-16 11:20:00,295.2,295.43,295.12,295.21,2285.0,290.6745,290.9009,290.5957,290.6843,2285.0
2024-08-16 11:30:00,295.24,295.28,294.74,294.74,8581.0,290.7138,290.7532,290.2215,290.2215,8581.0
2024-08-16 11:40:00,294.92,295.13,294.75,295.11,3918.0,290.3988,290.6055,290.2314,290.5858,3918.0
2024-08-16 11:50:00,295.22,295.39,295.15,295.31,4203.0,290.6942,290.8615,290.6252,290.7828,4203.0
2024-08-16 12:00:00,295.24,295.5,295.24,295.48,5734.0,290.7138,290.9699,290.7138,290.9502,5734.0
2024-08-16 12:10:00,295.44,295.57,295.34,295.46,6894.0,290.9108,291.0388,290.8123,290.9305,6894.0
2024-08-16 12:20:00,295.5,295.65,295.4,295.55,7667.0,290.9699,291.1176,290.8714,291.0191,7667.0
2024-08-16 12:30:00,295.51,295.79,295.51,295.65,4290.0,290.9797,291.2554,290.9797,291.1176,4290.0
2024-08-16 12:40:00,295.68,295.84,295.65,295.75,2976.0,291.1471,291.3046,291.1176,291.216,2976.0
2024-08-16 12:50:00,295.82,296.14,295.77,296.09,4770.0,291.285,291.6,291.2357,291.5508,4770.0
2024-08-16 13:00:00,296.12,296.14,295.71,295.81,5098.0,291.5804,291.6,291.1766,291.2751,5098.0
2024-08-16 13:10:00,295.78,295.85,295.69,295.75,2713.0,291.2456,291.3145,291.1569,291.216,2713.0
2024-08-16 13:20:00,295.75,295.81,295.58,295.71,3246.0,291.216,291.2751,291.0486,291.1766,3246.0
2024-08-16 13:30:00,295.78,296.24,295.78,296.24,4403.0,291.2456,291.6985,291.2456,291.6985,4403.0
2024-08-16 13:40:00,296.18,296.26,296.02,296.13,1619.0,291.6394,291.7182,291.4819,291.5902,1619.0
2024-08-16 13:50:00,296.14,296.24,295.95,296.24,3203.0,291.6,291.6985,291.413,291.6985,3203.0
2024-08-16 14:00:00,296.23,296.24,296.13,296.15,2533.0,291.6887,291.6985,291.5902,291.6099,2533.0
2024-08-16 14:10:00,296.15,296.33,296.08,296.26,1953.0,291.6099,291.7871,291.541,291.7182,1953.0
2024-08-16 14:20:00,296.32,296.61,296.21,296.53,3863.0,291.7773,292.0628,291.669,291.9841,3863.0
2024-08-16 14:30:00,296.45,296.7,296.45,296.65,1484.0,291.9053,292.1515,291.9053,292.1022,1484.0
2024-08-16 14:40:00,296.65,296.71,296.54,296.65,5486.0,292.1022,292.1613,291.9939,292.1022,5486.0
2024-08-16 14:50:00,296.7,296.72,296.58,296.59,3210.0,292.1515,292.1712,292.0333,292.0431,3210.0
2024-08-16 15:00:00,296.62,296.71,296.47,296.53,6299.0,292.0727,292.1613,291.925,291.9841,6299.0
2024-08-16 15:10:00,296.54,296.78,296.47,296.75,6837.0,291.9939,292.2302,291.925,292.2007,6837.0
2024-08-16 15:20:00,296.65,296.66,296.41,296.41,10170.0,292.1022,292.1121,291.8659,291.8659,10170.0
2024-08-16 15:30:00,296.45,296.75,296.37,296.72,13237.0,291.9053,292.2007,291.8265,292.1712,13237.0
2024-08-16 15:40:00,296.75,296.8,296.38,296.41,31136.0,292.2007,292.2499,291.8364,291.8659,31136.0
2024-08-16 15:50:00,296.46,296.84,296.04,296.59,93864.0,291.9151,292.2893,291.5016,292.0431,93864.0
2024-08-19 09:30:00,296.93,297.0,296.09,296.11,18236.0,292.3779,292.4469,291.5508,291.5705,18236.0
2024-08-19 09:40:00,296.27,296.88,296.26,296.42,4818.0,291.7281,292.3287,291.7182,291.8758,4818.0
2024-08-19 09:50:00,296.48,296.69,296.16,296.53,1197.0,291.9348,292.1416,291.6197,291.9841,1197.0
2024-08-19 10:00:00,296.26,296.59,296.26,296.34,10651.0,291.7182,292.0431,291.7182,291.797,10651.0
2024-08-19 10:10:00,296.24,296.24,295.15,295.3,4746.0,291.6985,291.6985,290.6252,290.7729,4746.0
2024-08-19 10:20:00,295.47,295.63,295.24,295.47,4878.0,290.9403,291.0979,290.7138,290.9403,4878.0
2024-08-19 10:30:00,295.47,295.65,295.22,295.62,4326.0,290.9403,291.1176,290.6942,291.088,4326.0
2024-08-19 10:40:00,295.75,295.84,295.49,295.6,2952.0,291.216,291.3046,290.96,291.0683,2952.0
2024-08-19 10:50:00,295.63,295.87,295.54,295.8,4653.0,291.0979,291.3342,291.0092,291.2653,4653.0
2024-08-19 11:00:00,295.58,295.72,295.37,295.42,2580.0,291.0486,291.1865,290.8419,290.8911,2580.0
2024-08-19 11:10:00,295.37,295.56,295.27,295.52,2663.0,290.8419,291.0289,290.7434,290.9896,2663.0
2024-08-19 11:20:00,295.38,295.54,295.24,295.34,2651.0,290.8517,291.0092,290.7138,290.8123,2651.0
2024-08-19 11:30:00,295.37,295.44,295.28,295.28,1956.0,290.8419,290.9108,290.7532,290.7532,1956.0
2024-08-19 11:40:00,295.33,295.43,295.2,295.2,5597.0,290.8025,290.9009,290.6745,290.6745,5597.0
2024-08-19 11:50:00,295.26,295.49,295.19,295.26,2300.0,290.7335,290.96,290.6646,290.7335,2300.0
2024-08-19 12:00:00,295.25,295.39,295.0,295.36,9083.0,290.7237,290.8615,290.4775,290.832,9083.0
2024-08-19 12:10:00,295.36,295.5,295.26,295.29,6785.0,290.832,290.9699,290.7335,290.7631,6785.0
2024-08-19 12:20:00,295.21,295.4,295.21,295.39,3041.0,290.6843,290.8714,290.6843,290.8615,3041.0
2024-08-19 12:30:00,295.47,295.51,295.37,295.49,3910.0,290.9403,290.9797,290.8419,290.96,3910.0
2024-08-19 12:40:00,295.38,295.54,295.33,295.37,2643.0,290.8517,291.0092,290.8025,290.8419,2643.0
2024-08-19 12:50:00,295.34,295.56,295.31,295.31,7467.0,290.8123,291.0289,290.7828,290.7828,7467.0
2024-08-19 13:00:00,295.29,295.55,295.27,295.38,24198.0,290.7631,291.0191,290.7434,290.8517,24198.0
2024-08-19 13:10:00,295.41,295.52,295.36,295.48,3620.0,290.8812,290.9896,290.832,290.9502,3620.0
2024-08-19 13:20:00,295.45,295.55,295.25,295.47,3105.0,290.9206,291.0191,290.7237,290.9403,3105.0
2024-08-19 13:30:00,295.28,295.32,295.15,295.22,4335.0,290.7532,290.7926,290.6252,290.6942,4335.0
2024-08-19 13:40:00,295.22,295.31,295.17,295.24,1632.0,290.6942,290.7828,290.6449,290.7138,1632.0
2024-08-19 13:50:00,295.16,295.3,295.13,295.3,3714.0,290.6351,290.7729,290.6055,290.7729,3714.0
2024-08-19 14:00:00,295.3,295.38,295.11,295.11,4873.0,290.7729,290.8517,290.5858,290.5858,4873.0
2024-08-19 14:10:00,295.05,295.12,294.97,295.04,4289.0,290.5268,290.5957,290.448,290.5169,4289.0
2024-08-19 14:20:00,295.11,295.11,294.82,294.92,15323.0,290.5858,290.5858,290.3003,290.3988,15323.0
2024-08-19 14:30:00,294.99,295.23,294.9,295.2,2788.0,290.4677,290.704,290.3791,290.6745,2788.0
2024-08-19 14:40:00,295.22,295.46,295.19,295.34,5877.0,290.6942,290.9305,290.6646,290.8123,5877.0
2024-08-19 14:50:00,295.32,295.46,295.06,295.19,26589.0,290.7926,290.9305,290.5366,290.6646,26589.0
2024-08-19 15:00:00,295.2,295.33,295.07,295.29,2775.0,290.6745,290.8025,290.5465,290.7631,2775.0
2024-08-19 15:10:00,295.29,295.37,295.22,295.31,2890.0,290.7631,290.8419,290.6942,290.7828,2890.0
2024-08-19 15:20:00,295.3,295.37,295.15,295.2,4567.0,290.7729,290.8419,290.6252,290.6745,4567.0
2024-08-19 15:30:00,295.24,295.26,294.89,294.95,6142.0,290.7138,290.7335,290.3692,290.4283,6142.0
2024-08-19 15:40:00,294.99,295.16,294.81,294.93,14709.0,290.4677,290.6351,290.2904,290.4086,14709.0
2024-08-19 15:50:00,294.97,295.63,294.76,295.49,64616.0,290.448,291.0979,290.2412,290.96,64616.0
2024-08-20 09:30:00,295.36,295.69,294.21,294.69,12279.0,290.832,291.1569,289.6996,290.1723,12279.0
2024-08-20 09:40:00,294.72,295.39,294.51,295.09,3550.0,290.2018,290.8615,289.995,290.5661,3550.0
2024-08-20 09:50:00,295.33,295.33,294.25,294.39,2438.0,290.8025,290.8025,289.739,289.8769,2438.0
2024-08-20 10:00:00,294.39,294.85,294.22,294.59,3818.0,289.8769,290.3298,289.7095,290.0738,3818.0
2024-08-20 10:10:00,294.55,294.55,294.27,294.51,4399.0,290.0344,290.0344,289.7587,289.995,4399.0
2024-08-20 10:20:00,294.73,294.89,294.53,294.78,1575.0,290.2117,290.3692,290.0147,290.2609,1575.0
2024-08-20 10:30:00,294.6,295.21,294.6,295.21,3043.0,290.0837,290.6843,290.0837,290.6843,3043.0
2024-08-20 10:40:00,294.89,295.15,294.89,295.15,1435.0,290.3692,290.6252,290.3692,290.6252,1435.0
2024-08-20 10:50:00,294.88,294.88,294.4,294.72,3798.0,290.3594,290.3594,289.8867,290.2018,3798.0
2024-08-20 11:00:00,294.73,294.82,294.5,294.81,1302.0,290.2117,290.3003,289.9852,290.2904,1302.0
2024-08-20 11:10:00,294.61,295.03,294.53,294.96,2320.0,290.0935,290.5071,290.0147,290.4381,2320.0
2024-08-20 11:20:00,295.17,295.17,294.89,295.04,2836.0,290.6449,290.6449,290.3692,290.5169,2836.0
2024-08-20 11:30:00,295.04,295.36,294.87,295.32,2935.0,290.5169,290.832,290.3495,290.7926,2935.0
2024-08-20 11:40:00,295.32,295.37,295.21,295.36,1750.0,290.7926,290.8419,290.6843,290.832,1750.0
2024-08-20 11:50:00,295.36,295.87,295.17,295.77,7291.0,290.832,291.3342,290.6449,291.2357,7291.0
2024-08-20 12:00:00,295.59,295.86,295.56,295.65,2731.0,291.0585,291.3243,291.0289,291.1176,2731.0
2024-08-20 12:10:00,295.75,295.88,295.64,295.73,2469.0,291.216,291.344,291.1077,291.1963,2469.0
2024-08-20 12:20:00,295.82,295.92,295.6,295.92,2332.0,291.285,291.3834,291.0683,291.3834,2332.0
2024-08-20 12:30:00,295.8,295.97,295.75,295.92,1548.0,291.2653,291.4327,291.216,291.3834,1548.0
2024-08-20 12:40:00,295.76,295.92,295.73,295.9,13596.0,291.2259,291.3834,291.1963,291.3637,13596.0
2024-08-20 12:50:00,296.0,296.12,295.95,296.03,2243.0,291.4622,291.5804,291.413,291.4917,2243.0
2024-08-20 13:00:00,295.97,295.97,295.73,295.91,4129.0,291.4327,291.4327,291.1963,291.3736,4129.0
2024-08-20 13:10:00,295.9,295.91,295.75,295.8,2123.0,291.3637,291.3736,291.216,291.2653,2123.0
2024-08-20 13:20:00,295.76,295.94,295.74,295.82,10732.0,291.2259,291.4031,291.2062,291.285,10732.0
2024-08-20 13:30:00,295.82,295.91,295.53,295.6,4132.0,291.285,291.3736,290.9994,291.0683,4132.0
2024-08-20 13:40:00,295.55,295.78,295.5,295.71,4086.0,291.0191,291.2456,290.9699,291.1766,4086.0
2024-08-20 13:50:00,295.62,295.71,295.4,295.4,3347.0,291.088,291.1766,290.8714,290.8714,3347.0
2024-08-20 14:00:00,295.31,295.48,295.22,295.28,3860.0,290.7828,290.9502,290.6942,290.7532,3860.0
2024-08-20 14:10:00,295.34,295.45,295.22,295.37,4458.0,290.8123,290.9206,290.6942,290.8419,4458.0
2024-08-20 14:20:00,295.35,295.6,295.27,295.59,6724.0,290.8222,291.0683,290.7434,291.0585,6724.0
2024-08-20 14:30:00,295.58,295.75,295.46,295.53,1877.0,291.0486,291.216,290.9305,290.9994,1877.0
2024-08-20 14:40:00,295.52,295.6,295.43,295.6,1345.0,290.9896,291.0683,290.9009,291.0683,1345.0
2024-08-20 14:50:00,295.55,295.6,295.48,295.54,1700.0,291.0191,291.0683,290.9502,291.0092,1700.0
2024-08-20 15:00:00,295.47,295.55,295.35,295.44,3812.0,290.9403,291.0191,290.8222,290.9108,3812.0
2024-08-20 15:10:00,295.51,295.57,295.37,295.4,2967.0,290.9797,291.0388,290.8419,290.8714,2967.0
2024-08-20 15:20:00,295.49,295.51,295.3,295.37,5425.0,290.96,290.9797,290.7729,290.8419,5425.0
2024-08-20 15:30:00,295.37,295.44,295.23,295.3,6946.0,290.8419,290.9108,290.704,290.7729,6946.0
2024-08-20 15:40:00,295.25,295.55,295.08,295.54,8272.0,290.7237,291.0191,290.5563,291.0092,8272.0
2024-08-20 15:50:00,295.6,295.86,295.34,295.81,39755.0,291.0683,291.3243,290.8123,291.2751,39755.0
2024-08-21 09:30:00,296.51,296.51,295.93,296.18,19367.0,291.9644,291.9644,291.3933,291.6394,19367.0
2024-08-21 09:40:00,296.17,296.34,295.3,295.45,4070.0,291.6296,291.797,290.7729,290.9206,4070.0
2024-08-21 09:50:00,295.8,295.82,295.11,295.27,15534.0,291.2653,291.285,290.5858,290.7434,15534.0
2024-08-21 10:00:00,295.38,295.56,294.99,295.32,17546.0,290.8517,291.0289,290.4677,290.7926,17546.0
2024-08-21 10:10:00,295.31,295.43,294.9,295.17,6669.0,290.7828,290.9009,290.3791,290.6449,6669.0
2024-08-21 10:20:00,295.17,295.29,294.94,295.13,29537.0,290.6449,290.7631,290.4184,290.6055,29537.0
2024-08-21 10:30:00,295.16,295.17,294.88,294.88,17892.0,290.6351,290.6449,290.3594,290.3594,17892.0
2024-08-21 10:40:00,294.96,295.19,294.17,294.5,38287.0,290.4381,290.6646,289.6602,289.9852,38287.0
2024-08-21 10:50:00,294.5,294.79,294.23,294.76,6303.0,289.9852,290.2707,289.7193,290.2412,6303.0
2024-08-21 11:00:00,294.71,294.8,294.54,294.6,4119.0,290.192,290.2806,290.0246,290.0837,4119.0
2024-08-21 11:10:00,294.67,295.1,294.61,294.85,5371.0,290.1526,290.576,290.0935,290.3298,5371.0
2024-08-21 11:20:00,294.86,295.01,294.44,294.44,8082.0,290.3397,290.4874,289.9261,289.9261,8082.0
2024-08-21 11:30:00,294.65,294.75,294.42,294.45,3684.0,290.1329,290.2314,289.9064,289.936,3684.0
2024-08-21 11:40:00,294.57,294.71,294.15,294.27,9703.0,290.0541,290.192,289.6406,289.7587,9703.0
2024-08-21 11:50:00,294.43,294.44,294.1,294.3,16695.0,289.9163,289.9261,289.5913,289.7883,16695.0
2024-08-21 12:00:00,294.3,294.3,293.87,293.93,5363.0,289.7883,289.7883,289.3648,289.4239,5363.0
2024-08-21 12:10:00,293.93,294.22,293.71,293.81,2949.0,289.4239,289.7095,289.2073,289.3058,2949.0
2024-08-21 12:20:00,293.84,294.27,293.76,294.19,5251.0,289.3353,289.7587,289.2565,289.6799,5251.0
2024-08-21 12:30:00,294.19,294.42,294.19,294.36,2012.0,289.6799,289.9064,289.6799,289.8473,2012.0
2024-08-21 12:40:00,294.36,294.55,294.24,294.41,3955.0,289.8473,290.0344,289.7292,289.8966,3955.0
2024-08-21 12:50:00,294.48,294.76,294.39,294.71,4017.0,289.9655,290.2412,289.8769,290.192,4017.0
2024-08-21 13:00:00,294.71,294.79,294.59,294.72,3530.0,290.192,290.2707,290.0738,290.2018,3530.0
2024-08-21 13:10:00,294.63,294.73,294.46,294.48,4240.0,290.1132,290.2117,289.9458,289.9655,4240.0
2024-08-21 13:20:00,294.48,294.58,294.25,294.31,4601.0,289.9655,290.064,289.739,289.7981,4601.0
2024-08-21 13:30:00,294.32,294.35,294.02,294.05,7320.0,289.8079,289.8375,289.5125,289.5421,7320.0
2024-08-21 13:40:00,294.16,294.17,293.44,293.64,14466.0,289.6504,289.6602,288.9414,289.1384,14466.0
2024-08-21 13:50:00,293.66,293.76,293.35,293.48,10825.0,289.1581,289.2565,288.8528,288.9808,10825.0
2024-08-21 14:00:00,293.55,293.82,293.49,293.63,5470.0,289.0498,289.3156,288.9907,289.1285,5470.0
2024-08-21 14:10:00,293.71,293.88,293.54,293.56,7478.0,289.2073,289.3747,289.0399,289.0596,7478.0
2024-08-21 14:20:00,293.56,293.87,293.55,293.78,4868.0,289.0596,289.3648,289.0498,289.2762,4868.0
2024-08-21 14:30:00,293.78,293.98,293.64,293.67,7768.0,289.2762,289.4732,289.1384,289.1679,7768.0
2024-08-21 14:40:00,293.67,293.67,293.38,293.5,8183.0,289.1679,289.1679,288.8824,289.0005,8183.0
2024-08-21 14:50:00,293.49,293.7,293.44,293.61,8502.0,288.9907,289.1975,288.9414,289.1088,8502.0
2024-08-21 15:00:00,293.66,293.66,293.26,293.29,8023.0,289.1581,289.1581,288.7642,288.7937,8023.0
2024-08-21 15:10:00,293.29,293.52,293.28,293.51,9473.0,288.7937,289.0202,288.7839,289.0104,9473.0
2024-08-21 15:20:00,293.4,293.47,293.17,293.29,8405.0,288.9021,288.971,288.6756,288.7937,8405.0
2024-08-21 15:30:00,293.31,293.46,293.17,293.37,10411.0,288.8134,288.9611,288.6756,288.8725,10411.0
2024-08-21 15:40:00,293.45,293.53,293.07,293.19,16061.0,288.9513,289.0301,288.5771,288.6953,16061.0
2024-08-21 15:50:00,293.21,294.09,293.02,293.99,94638.0,288.715,289.5815,288.5279,289.483,94638.0
2024-08-22 09:30:00,294.25,294.49,294.07,294.49,8693.0,289.739,289.9753,289.5618,289.9753,8693.0
2024-08-22 09:40:00,294.69,294.69,293.21,293.54,2952.0,290.1723,290.1723,288.715,289.0399,2952.0
2024-08-22 09:50:00,293.07,293.63,293.0,293.56,2803.0,288.5771,289.1285,288.5082,289.0596,2803.0
2024-08-22 10:00:00,293.56,293.94,293.47,293.64,7946.0,289.0596,289.4338,288.971,289.1384,7946.0
2024-08-22 10:10:00,293.46,293.62,293.38,293.55,2928.0,288.9611,289.1187,288.8824,289.0498,2928.0
2024-08-22 10:20:00,293.49,293.6,293.38,293.49,2385.0,288.9907,289.099,288.8824,288.9907,2385.0
2024-08-22 10:30:00,293.28,293.68,293.28,293.64,3386.0,288.7839,289.1778,288.7839,289.1384,3386.0
2024-08-22 10:40:00,293.78,293.89,293.74,293.88,1273.0,289.2762,289.3845,289.2368,289.3747,1273.0
2024-08-22 10:50:00,293.93,294.0,293.76,293.8,5841.0,289.4239,289.4929,289.2565,289.2959,5841.0
2024-08-22 11:00:00,293.81,293.82,293.49,293.62,3744.0,289.3058,289.3156,288.9907,289.1187,3744.0
2024-08-22 11:10:00,293.46,293.54,293.23,293.23,3483.0,288.9611,289.0399,288.7347,288.7347,3483.0
2024-08-22 11:20:00,293.23,293.61,293.13,293.57,7472.0,288.7347,289.1088,288.6362,289.0694,7472.0
2024-08-22 11:30:00,293.69,293.94,293.57,293.86,9421.0,289.1876,289.4338,289.0694,289.355,9421.0
2024-08-22 11:40:00,293.97,294.08,293.81,293.81,1546.0,289.4633,289.5716,289.3058,289.3058,1546.0
2024-08-22 11:50:00,293.85,293.89,293.66,293.87,1365.0,289.3452,289.3845,289.1581,289.3648,1365.0
2024-08-22 12:00:00,293.99,294.42,293.93,294.42,2506.0,289.483,289.9064,289.4239,289.9064,2506.0
2024-08-22 12:10:00,294.45,294.45,294.22,294.36,1112.0,289.936,289.936,289.7095,289.8473,1112.0
2024-08-22 12:20:00,294.53,294.67,294.42,294.42,3527.0,290.0147,290.1526,289.9064,289.9064,3527.0
2024-08-22 12:30:00,294.47,294.73,294.46,294.73,6112.0,289.9557,290.2117,289.9458,290.2117,6112.0
2024-08-22 12:40:00,294.69,294.74,294.51,294.56,1140.0,290.1723,290.2215,289.995,290.0443,1140.0
2024-08-22 12:50:00,294.41,294.41,293.98,293.98,2876.0,289.8966,289.8966,289.4732,289.4732,2876.0
2024-08-22 13:00:00,294.08,294.08,293.78,293.91,2487.0,289.5716,289.5716,289.2762,289.4042,2487.0
2024-08-22 13:10:00,293.99,294.2,293.97,293.97,1772.0,289.483,289.6898,289.4633,289.4633,1772.0
2024-08-22 13:20:00,294.06,294.06,293.49,293.49,3087.0,289.5519,289.5519,288.9907,288.9907,3087.0
2024-08-22 13:30:00,293.43,293.44,292.99,293.34,5242.0,288.9316,288.9414,288.4983,288.843,5242.0
2024-08-22 13:40:00,293.5,293.57,293.36,293.36,1321.0,289.0005,289.0694,288.8627,288.8627,1321.0
2024-08-22 13:50:00,293.55,293.55,293.11,293.11,4007.0,289.0498,289.0498,288.6165,288.6165,4007.0
2024-08-22 14:00:00,293.08,293.61,293.08,293.52,2342.0,288.587,289.1088,288.587,289.0202,2342.0
2024-08-22 14:10:00,293.64,293.88,293.62,293.88,1517.0,289.1384,289.3747,289.1187,289.3747,1517.0
2024-08-22 14:20:00,293.9,293.97,293.8,293.93,1328.0,289.3944,289.4633,289.2959,289.4239,1328.0
2024-08-22 14:30:00,293.77,293.95,293.75,293.84,2708.0,289.2664,289.4436,289.2467,289.3353,2708.0
2024-08-22 14:40:00,293.82,293.93,293.74,293.74,1442.0,289.3156,289.4239,289.2368,289.2368,1442.0
2024-08-22 14:50:00,293.76,293.88,293.65,293.67,3487.0,289.2565,289.3747,289.1482,289.1679,3487.0
2024-08-22 15:00:00,293.69,294.01,293.69,294.0,2958.0,289.1876,289.5027,289.1876,289.4929,2958.0
2024-08-22 15:10:00,294.03,294.16,293.97,294.04,2838.0,289.5224,289.6504,289.4633,289.5322,2838.0
2024-08-22 15:20:00,294.03,294.03,293.77,293.92,5695.0,289.5224,289.5224,289.2664,289.4141,5695.0
2024-08-22 15:30:00,294.12,294.26,294.09,294.22,4267.0,289.611,289.7489,289.5815,289.7095,4267.0
2024-08-22 15:40:00,294.13,294.22,293.94,293.94,10347.0,289.6209,289.7095,289.4338,289.4338,10347.0
2024-08-22 15:50:00,294.04,294.1,293.0,293.52,75431.0,289.5322,289.5913,288.5082,289.0202,75431.0
2024-08-23 09:30:00,294.34,294.55,293.59,294.36,8222.0,289.8276,290.0344,289.0891,289.8473,8222.0
2024-08-23 09:40:00,294.28,294.51,293.84,293.84,7592.0,289.7686,289.995,289.3353,289.3353,7592.0
2024-08-23 09:50:00,293.82,294.23,293.68,294.18,1453.0,289.3156,289.7193,289.1778,289.6701,1453.0
2024-08-23 10:00:00,294.3,294.56,293.88,294.1,13978.0,289.7883,290.0443,289.3747,289.5913,13978.0
2024-08-23 10:10:00,294.06,294.18,293.63,293.71,12413.0,289.5519,289.6701,289.1285,289.2073,12413.0
2024-08-23 10:20:00,293.71,294.02,293.56,293.66,2455.0,289.2073,289.5125,289.0596,289.1581,2455.0
2024-08-23 10:30:00,293.71,293.73,293.25,293.37,3559.0,289.2073,289.227,288.7544,288.8725,3559.0
2024-08-23 10:40:00,293.58,293.58,293.23,293.23,10541.0,289.0793,289.0793,288.7347,288.7347,10541.0
2024-08-23 10:50:00,293.19,294.11,293.19,293.97,24166.0,288.6953,289.6012,288.6953,289.4633,24166.0
2024-08-23 11:00:00,293.96,294.54,293.85,294.36,31421.0,289.4535,290.0246,289.3452,289.8473,31421.0
2024-08-23 11:10:00,294.28,294.83,294.16,294.72,21266.0,289.7686,290.3101,289.6504,290.2018,21266.0
2024-08-23 11:20:00,294.63,294.72,294.24,294.24,6806.0,290.1132,290.2018,289.7292,289.7292,6806.0
2024-08-23 11:30:00,294.34,294.36,294.01,294.14,3991.0,289.8276,289.8473,289.5027,289.6307,3991.0
2024-08-23 11:40:00,294.1,294.1,293.44,293.52,2947.0,289.5913,289.5913,288.9414,289.0202,2947.0
2024-08-23 11:50:00,293.44,293.52,293.16,293.16,2751.0,288.9414,289.0202,288.6657,288.6657,2751.0
2024-08-23 12:00:00,293.05,293.11,292.22,292.42,5439.0,288.5574,288.6165,287.7401,287.9371,5439.0
2024-08-23 12:10:00,292.4,292.59,292.26,292.38,2804.0,287.9174,288.1045,287.7795,287.8977,2804.0
2024-08-23 12:20:00,292.52,292.53,291.92,292.0,3970.0,288.0355,288.0454,287.4447,287.5235,3970.0
2024-08-23 12:30:00,292.0,292.14,291.87,292.1,3681.0,287.5235,287.6614,287.3955,287.622,3681.0
2024-08-23 12:40:00,291.96,291.96,291.31,291.47,2434.0,287.4841,287.4841,286.8441,287.0016,2434.0
2024-08-23 12:50:00,291.65,291.85,291.41,291.66,5147.0,287.1789,287.3758,286.9426,287.1887,5147.0
2024-08-23 13:00:00,291.63,291.8,291.51,291.52,2515.0,287.1592,287.3266,287.041,287.0509,2515.0
2024-08-23 13:10:00,291.57,291.65,291.43,291.63,5056.0,287.1001,287.1789,286.9623,287.1592,5056.0
2024-08-23 13:20:00,291.56,291.7,291.52,291.56,4633.0,287.0903,287.2281,287.0509,287.0903,4633.0
2024-08-23 13:30:00,291.62,291.62,291.44,291.56,3767.0,287.1493,287.1493,286.9721,287.0903,3767.0
2024-08-23 13:40:00,291.56,291.77,291.51,291.64,9122.0,287.0903,287.297,287.041,287.169,9122.0
2024-08-23 13:50:00,291.56,291.79,291.47,291.55,4557.0,287.0903,287.3167,287.0016,287.0804,4557.0
2024-08-23 14:00:00,291.61,291.76,291.49,291.55,4161.0,287.1395,287.2872,287.0213,287.0804,4161.0
2024-08-23 14:10:00,291.68,291.75,291.45,291.59,12125.0,287.2084,287.2773,286.9819,287.1198,12125.0
2024-08-23 14:20:00,291.55,291.75,291.3,291.65,7331.0,287.0804,287.2773,286.8342,287.1789,7331.0
2024-08-23 14:30:00,291.86,291.87,291.72,291.82,1503.0,287.3857,287.3955,287.2478,287.3463,1503.0
2024-08-23 14:40:00,291.82,292.11,291.82,292.07,3451.0,287.3463,287.6318,287.3463,287.5924,3451.0
2024-08-23 14:50:00,292.08,292.1,291.8,291.95,11561.0,287.6023,287.622,287.3266,287.4743,11561.0
2024-08-23 15:00:00,291.94,292.03,291.84,291.94,2584.0,287.4644,287.5531,287.366,287.4644,2584.0
2024-08-23 15:10:00,292.03,292.23,291.95,292.07,7574.0,287.5531,287.75,287.4743,287.5924,7574.0
2024-08-23 15:20:00,292.16,292.28,292.07,292.21,9401.0,287.6811,287.7992,287.5924,287.7303,9401.0
2024-08-23 15:30:00,292.26,292.3,292.08,292.15,16499.0,287.7795,287.8189,287.6023,287.6712,16499.0
2024-08-23 15:40:00,292.08,292.2,291.9,292.03,10595.0,287.6023,287.7205,287.425,287.5531,10595.0
2024-08-23 15:50:00,291.9,292.04,291.29,291.39,80442.0,287.425,287.5629,286.8244,286.9229,80442.0
2024-08-26 09:30:00,292.45,293.18,292.01,292.59,13144.0,287.9666,288.6854,287.5334,288.1045,13144.0
2024-08-26 09:40:00,292.43,292.91,292.35,292.62,9282.0,287.9469,288.4196,287.8682,288.134,9282.0
2024-08-26 09:50:00,292.75,292.9,292.37,292.55,13637.0,288.262,288.4097,287.8878,288.0651,13637.0
2024-08-26 10:00:00,292.56,292.86,292.32,292.57,19356.0,288.0749,288.3703,287.8386,288.0848,19356.0
2024-08-26 10:10:00,292.56,292.95,292.48,292.86,38814.0,288.0749,288.459,287.9962,288.3703,38814.0
2024-08-26 10:20:00,292.89,293.02,292.73,292.98,4123.0,288.3999,288.5279,288.2423,288.4885,4123.0
2024-08-26 10:30:00,292.9,293.04,292.77,292.77,5708.0,288.4097,288.5476,288.2817,288.2817,5708.0
2024-08-26 10:40:00,292.79,292.88,292.42,292.42,4615.0,288.3014,288.39,287.9371,287.9371,4615.0
2024-08-26 10:50:00,292.44,292.53,292.02,292.07,4632.0,287.9568,288.0454,287.5432,287.5924,4632.0
2024-08-26 11:00:00,292.05,292.14,291.45,291.45,2005.0,287.5727,287.6614,286.9819,286.9819,2005.0
2024-08-26 11:10:00,291.62,291.8,291.59,291.68,2796.0,287.1493,287.3266,287.1198,287.2084,2796.0
2024-08-26 11:20:00,291.58,291.63,291.38,291.46,2760.0,287.11,287.1592,286.913,286.9918,2760.0
2024-08-26 11:30:00,291.34,291.36,290.86,290.86,4461.0,286.8736,286.8933,286.401,286.401,4461.0
2024-08-26 11:40:00,290.89,291.04,290.42,290.46,7684.0,286.4305,286.5782,285.9677,286.0071,7684.0
2024-08-26 11:50:00,290.42,290.74,290.42,290.64,18403.0,285.9677,286.2828,285.9677,286.1844,18403.0
2024-08-26 12:00:00,290.73,291.18,290.54,291.09,4357.0,286.273,286.7161,286.0859,286.6275,4357.0
2024-08-26 12:10:00,291.05,291.22,291.04,291.07,5782.0,286.5881,286.7555,286.5782,286.6078,5782.0
2024-08-26 12:20:00,291.18,291.4,291.17,291.31,16073.0,286.7161,286.9327,286.7062,286.8441,16073.0
2024-08-26 12:30:00,291.31,291.34,291.2,291.31,4901.0,286.8441,286.8736,286.7358,286.8441,4901.0
2024-08-26 12:40:00,291.37,291.43,291.21,291.28,6827.0,286.9032,286.9623,286.7456,286.8146,6827.0
2024-08-26 12:50:00,291.3,291.57,291.27,291.56,5540.0,286.8342,287.1001,286.8047,287.0903,5540.0
2024-08-26 13:00:00,291.68,291.68,291.47,291.55,2591.0,287.2084,287.2084,287.0016,287.0804,2591.0
2024-08-26 13:10:00,291.56,291.7,291.5,291.61,2344.0,287.0903,287.2281,287.0312,287.1395,2344.0
2024-08-26 13:20:00,291.55,291.65,291.39,291.43,7481.0,287.0804,287.1789,286.9229,286.9623,7481.0
2024-08-26 13:30:00,291.32,291.51,291.0,291.03,7999.0,286.8539,287.041,286.5388,286.5684,7999.0
2024-08-26 13:40:00,291.04,291.21,290.7,290.7,5676.0,286.5782,286.7456,286.2434,286.2434,5676.0
2024-08-26 13:50:00,290.82,290.93,290.73,290.78,4425.0,286.3616,286.4699,286.273,286.3222,4425.0
2024-08-26 14:00:00,290.78,290.95,290.75,290.86,4548.0,286.3222,286.4896,286.2927,286.401,4548.0
2024-08-26 14:10:00,290.75,291.07,290.74,290.95,3729.0,286.2927,286.6078,286.2828,286.4896,3729.0
2024-08-26 14:20:00,290.92,291.15,290.92,291.14,5516.0,286.4601,286.6865,286.4601,286.6767,5516.0
2024-08-26 14:30:00,291.14,291.18,290.95,291.09,5224.0,286.6767,286.7161,286.4896,286.6275,5224.0
2024-08-26 14:40:00,291.09,291.12,291.0,291.05,4290.0,286.6275,286.657,286.5388,286.5881,4290.0
2024-08-26 14:50:00,291.06,291.13,290.87,290.98,8325.0,286.5979,286.6669,286.4108,286.5192,8325.0
2024-08-26 15:00:00,290.89,291.17,290.88,291.1,5586.0,286.4305,286.7062,286.4207,286.6373,5586.0
2024-08-26 15:10:00,291.12,291.42,291.11,291.42,3689.0,286.657,286.9524,286.6472,286.9524,3689.0
2024-08-26 15:20:00,291.42,291.48,291.23,291.3,7283.0,286.9524,287.0115,286.7653,286.8342,7283.0
2024-08-26 15:30:00,291.23,291.5,291.12,291.46,6041.0,286.7653,287.0312,286.657,286.9918,6041.0
2024-08-26 15:40:00,291.44,291.52,291.05,291.13,16174.0,286.9721,287.0509,286.5881,286.6669,16174.0
2024-08-26 15:50:00,291.18,291.25,290.73,290.97,81014.0,286.7161,286.785,286.273,286.5093,81014.0
2024-08-27 09:30:00,291.01,291.15,290.29,290.29,11087.0,286.5487,286.6865,285.8397,285.8397,11087.0
2024-08-27 09:40:00,290.51,290.94,290.46,290.46,3360.0,286.0564,286.4798,286.0071,286.0071,3360.0
2024-08-27 09:50:00,290.36,290.46,290.01,290.34,4486.0,285.9087,286.0071,285.564,285.889,4486.0
2024-08-27 10:00:00,290.22,290.25,290.05,290.25,2049.0,285.7708,285.8003,285.6034,285.8003,2049.0
2024-08-27 10:10:00,290.11,290.33,289.99,290.23,6300.0,285.6625,285.8791,285.5443,285.7807,6300.0
2024-08-27 10:20:00,290.43,290.61,290.16,290.43,7905.0,285.9776,286.1548,285.7117,285.9776,7905.0
2024-08-27 10:30:00,290.38,290.77,290.18,290.38,7966.0,285.9284,286.3124,285.7314,285.9284,7966.0
2024-08-27 10:40:00,290.25,290.53,290.24,290.34,7250.0,285.8003,286.0761,285.7905,285.889,7250.0
2024-08-27 10:50:00,290.34,290.79,290.34,290.79,10636.0,285.889,286.3321,285.889,286.3321,10636.0
2024-08-27 11:00:00,290.68,291.4,290.68,291.32,10097.0,286.2238,286.9327,286.2238,286.8539,10097.0
2024-08-27 11:10:00,291.42,291.42,290.91,291.02,3600.0,286.9524,286.9524,286.4502,286.5585,3600.0
2024-08-27 11:20:00,291.1,291.31,290.93,291.05,7620.0,286.6373,286.8441,286.4699,286.5881,7620.0
2024-08-27 11:30:00,291.07,291.26,290.87,291.11,4587.0,286.6078,286.7949,286.4108,286.6472,4587.0
2024-08-27 11:40:00,291.19,291.39,291.15,291.22,700.0,286.7259,286.9229,286.6865,286.7555,700.0
2024-08-27 11:50:00,291.09,291.27,291.09,291.15,4645.0,286.6275,286.8047,286.6275,286.6865,4645.0
2024-08-27 12:00:00,291.11,291.33,291.11,291.27,1835.0,286.6472,286.8638,286.6472,286.8047,1835.0
2024-08-27 12:10:00,291.13,291.46,291.13,291.46,1500.0,286.6669,286.9918,286.6669,286.9918,1500.0
2024-08-27 12:20:00,291.32,291.33,291.09,291.18,6291.0,286.8539,286.8638,286.6275,286.7161,6291.0
2024-08-27 12:30:00,291.15,291.2,290.94,290.95,2652.0,286.6865,286.7358,286.4798,286.4896,2652.0
2024-08-27 12:40:00,290.92,291.01,290.72,291.01,2148.0,286.4601,286.5487,286.2631,286.5487,2148.0
2024-08-27 12:50:00,290.94,290.99,290.86,290.87,2812.0,286.4798,286.529,286.401,286.4108,2812.0
2024-08-27 13:00:00,291.03,291.13,290.94,290.96,5283.0,286.5684,286.6669,286.4798,286.4995,5283.0
2024-08-27 13:10:00,291.1,291.21,291.04,291.08,8221.0,286.6373,286.7456,286.5782,286.6176,8221.0
2024-08-27 13:20:00,291.12,291.25,291.03,291.25,2449.0,286.657,286.785,286.5684,286.785,2449.0
2024-08-27 13:30:00,291.3,291.41,291.2,291.32,3175.0,286.8342,286.9426,286.7358,286.8539,3175.0
2024-08-27 13:40:00,291.23,291.36,291.1,291.1,3126.0,286.7653,286.8933,286.6373,286.6373,3126.0
2024-08-27 13:50:00,291.11,291.15,290.91,291.0,2705.0,286.6472,286.6865,286.4502,286.5388,2705.0
2024-08-27 14:00:00,290.98,291.06,290.81,290.82,4929.0,286.5192,286.5979,286.3518,286.3616,4929.0
2024-08-27 14:10:00,290.97,291.0,290.75,290.92,4189.0,286.5093,286.5388,286.2927,286.4601,4189.0
2024-08-27 14:20:00,290.83,290.91,290.71,290.88,3035.0,286.3715,286.4502,286.2533,286.4207,3035.0
2024-08-27 14:30:00,290.7,290.93,290.69,290.69,7389.0,286.2434,286.4699,286.2336,286.2336,7389.0
2024-08-27 14:40:00,290.79,290.79,290.4,290.4,4225.0,286.3321,286.3321,285.948,285.948,4225.0
2024-08-27 14:50:00,290.41,290.65,290.41,290.5,6789.0,285.9579,286.1942,285.9579,286.0465,6789.0
2024-08-27 15:00:00,290.51,290.74,290.34,290.69,9475.0,286.0564,286.2828,285.889,286.2336,9475.0
2024-08-27 15:10:00,290.73,290.8,290.42,290.51,7638.0,286.273,286.3419,285.9677,286.0564,7638.0
2024-08-27 15:20:00,290.5,290.67,290.49,290.6,16416.0,286.0465,286.2139,286.0367,286.145,16416.0
2024-08-27 15:30:00,290.6,290.69,290.38,290.46,13621.0,286.145,286.2336,285.9284,286.0071,13621.0
2024-08-27 15:40:00,290.5,290.5,289.97,290.09,19947.0,286.0465,286.0465,285.5246,285.6428,19947.0
2024-08-27 15:50:00,290.12,290.26,289.83,290.24,79398.0,285.6723,285.8102,285.3868,285.7905,79398.0
2024-08-28 09:30:00,290.99,291.81,290.5,291.65,27992.0,286.529,287.3364,286.0465,287.1789,27992.0
2024-08-28 09:40:00,292.0,294.88,291.89,294.68,132222.0,287.5235,290.3594,287.4152,290.1624,132222.0
2024-08-28 09:50:00,294.75,295.8,294.49,295.07,43560.0,290.2314,291.2653,289.9753,290.5465,43560.0
2024-08-28 10:00:00,295.25,295.66,294.86,295.36,43876.0,290.7237,291.1274,290.3397,290.832,43876.0
2024-08-28 10:10:00,295.32,296.25,295.14,295.97,26944.0,290.7926,291.7084,290.6154,291.4327,26944.0
2024-08-28 10:20:00,296.15,296.15,294.92,295.2,31057.0,291.6099,291.6099,290.3988,290.6745,31057.0
2024-08-28 10:30:00,294.99,295.8,294.91,295.49,17564.0,290.4677,291.2653,290.3889,290.96,17564.0
2024-08-28 10:40:00,295.47,295.86,295.25,295.67,26890.0,290.9403,291.3243,290.7237,291.1373,26890.0
2024-08-28 10:50:00,295.67,296.22,295.59,295.96,9791.0,291.1373,291.6788,291.0585,291.4228,9791.0
2024-08-28 11:00:00,295.99,296.05,295.66,295.7,10235.0,291.4523,291.5114,291.1274,291.1668,10235.0
2024-08-28 11:10:00,295.71,296.21,295.71,296.05,25074.0,291.1766,291.669,291.1766,291.5114,25074.0
2024-08-28 11:20:00,296.06,296.06,295.32,295.54,9019.0,291.5213,291.5213,290.7926,291.0092,9019.0
2024-08-28 11:30:00,295.48,295.56,295.29,295.45,7785.0,290.9502,291.0289,290.7631,290.9206,7785.0
2024-08-28 11:40:00,295.45,295.45,294.76,294.88,12855.0,290.9206,290.9206,290.2412,290.3594,12855.0
2024-08-28 11:50:00,294.88,295.02,294.73,294.94,7497.0,290.3594,290.4972,290.2117,290.4184,7497.0
2024-08-28 12:00:00,294.93,294.98,294.69,294.7,9875.0,290.4086,290.4578,290.1723,290.1821,9875.0
2024-08-28 12:10:00,294.76,295.05,294.71,294.92,7907.0,290.2412,290.5268,290.192,290.3988,7907.0
2024-08-28 12:20:00,294.95,295.03,294.76,295.0,14154.0,290.4283,290.5071,290.2412,290.4775,14154.0
2024-08-28 12:30:00,294.94,295.35,294.89,295.3,15474.0,290.4184,290.8222,290.3692,290.7729,15474.0
2024-08-28 12:40:00,295.3,295.58,295.17,295.5,9739.0,290.7729,291.0486,290.6449,290.9699,9739.0
2024-08-28 12:50:00,295.45,295.73,295.37,295.71,7092.0,290.9206,291.1963,290.8419,291.1766,7092.0
2024-08-28 13:00:00,295.72,296.15,295.64,296.0,9378.0,291.1865,291.6099,291.1077,291.4622,9378.0
2024-08-28 13:10:00,296.0,296.17,295.92,296.0,8312.0,291.4622,291.6296,291.3834,291.4622,8312.0
2024-08-28 13:20:00,295.98,296.03,295.76,295.81,10259.0,291.4425,291.4917,291.2259,291.2751,10259.0
2024-08-28 13:30:00,295.81,296.01,295.72,295.79,8092.0,291.2751,291.472,291.1865,291.2554,8092.0
2024-08-28 13:40:00,295.68,295.73,295.15,295.22,7830.0,291.1471,291.1963,290.6252,290.6942,7830.0
2024-08-28 13:50:00,295.21,295.29,294.84,294.99,11030.0,290.6843,290.7631,290.32,290.4677,11030.0
2024-08-28 14:00:00,295.0,295.36,294.78,295.36,12986.0,290.4775,290.832,290.2609,290.832,12986.0
2024-08-28 14:10:00,295.36,295.45,294.72,294.79,34049.0,290.832,290.9206,290.2018,290.2707,34049.0
2024-08-28 14:20:00,294.72,294.76,294.56,294.61,8211.0,290.2018,290.2412,290.0443,290.0935,8211.0
2024-08-28 14:30:00,294.56,294.69,294.48,294.64,6396.0,290.0443,290.1723,289.9655,290.123,6396.0
2024-08-28 14:40:00,294.7,294.93,294.63,294.75,5102.0,290.1821,290.4086,290.1132,290.2314,5102.0
2024-08-28 14:50:00,294.76,295.16,294.74,295.1,6350.0,290.2412,290.6351,290.2215,290.576,6350.0
2024-08-28 15:00:00,295.21,295.4,294.8,294.81,7034.0,290.6843,290.8714,290.2806,290.2904,7034.0
2024-08-28 15:10:00,294.89,294.89,294.53,294.83,11644.0,290.3692,290.3692,290.0147,290.3101,11644.0
2024-08-28 15:20:00,294.89,295.17,294.89,295.03,5019.0,290.3692,290.6449,290.3692,290.5071,5019.0
2024-08-28 15:30:00,295.16,295.37,295.02,295.17,8946.0,290.6351,290.8419,290.4972,290.6449,8946.0
2024-08-28 15:40:00,295.3,295.98,295.25,295.9,24649.0,290.7729,291.4425,290.7237,291.3637,24649.0
2024-08-28 15:50:00,296.0,297.18,295.71,296.55,164249.0,291.4622,292.6241,291.1766,292.0038,164249.0
2024-08-29 09:30:00,298.0,299.13,295.5,295.63,28717.0,293.4315,294.5442,290.9699,291.0979,28717.0
2024-08-29 09:40:00,295.64,297.06,295.63,296.49,8820.0,291.1077,292.5059,291.0979,291.9447,8820.0
2024-08-29 09:50:00,296.33,296.82,296.11,296.81,11986.0,291.7871,292.2696,291.5705,292.2598,11986.0
2024-08-29 10:00:00,296.97,298.0,296.85,297.6,19276.0,292.4173,293.4315,292.2992,293.0377,19276.0
2024-08-29 10:10:00,297.58,298.24,297.52,297.83,32007.0,293.018,293.6679,292.9589,293.2641,32007.0
2024-08-29 10:20:00,298.03,298.62,297.82,298.52,9367.0,293.4611,294.042,293.2543,293.9436,9367.0
2024-08-29 10:30:00,298.6,298.75,298.25,298.4,7774.0,294.0223,294.17,293.6777,293.8254,7774.0
2024-08-29 10:40:00,298.28,298.44,297.78,298.35,15719.0,293.7072,293.8648,293.2149,293.7762,15719.0
2024-08-29 10:50:00,298.51,298.55,298.09,298.54,9733.0,293.9337,293.9731,293.5202,293.9633,9733.0
2024-08-29 11:00:00,298.45,298.85,298.26,298.4,8473.0,293.8746,294.2685,293.6875,293.8254,8473.0
2024-08-29 11:10:00,298.39,298.9,298.25,298.66,6998.0,293.8156,294.3177,293.6777,294.0814,6998.0
2024-08-29 11:20:00,298.56,299.17,298.56,299.03,12449.0,293.9829,294.5836,293.9829,294.4457,12449.0
2024-08-29 11:30:00,299.19,299.48,299.06,299.07,7119.0,294.6033,294.8888,294.4753,294.4851,7119.0
2024-08-29 11:40:00,298.95,299.49,298.93,299.49,9341.0,294.367,294.8987,294.3473,294.8987,9341.0
2024-08-29 11:50:00,299.49,299.5,299.05,299.37,18461.0,294.8987,294.9085,294.4654,294.7805,18461.0
2024-08-29 12:00:00,299.46,299.87,299.45,299.8,12758.0,294.8692,295.2729,294.8593,295.2039,12758.0
2024-08-29 12:10:00,299.8,300.17,299.75,300.06,14917.0,295.2039,295.5683,295.1547,295.46,14917.0
2024-08-29 12:20:00,300.06,300.39,299.88,300.25,67317.0,295.46,295.7849,295.2827,295.647,67317.0
2024-08-29 12:30:00,300.29,300.95,300.29,300.79,17361.0,295.6864,296.3363,295.6864,296.1788,17361.0
2024-08-29 12:40:00,300.85,300.9,300.69,300.76,7710.0,296.2378,296.2871,296.0803,296.1492,7710.0
2024-08-29 12:50:00,300.63,300.85,300.59,300.84,39568.0,296.0212,296.2378,295.9818,296.228,39568.0
2024-08-29 13:00:00,300.85,300.85,300.3,300.4,5980.0,296.2378,296.2378,295.6963,295.7947,5980.0
2024-08-29 13:10:00,300.35,300.4,300.18,300.34,6802.0,295.7455,295.7947,295.5781,295.7357,6802.0
2024-08-29 13:20:00,300.27,300.35,299.74,300.02,63424.0,295.6667,295.7455,295.1449,295.4206,63424.0
2024-08-29 13:30:00,299.57,299.72,299.03,299.13,10039.0,294.9775,295.1252,294.4457,294.5442,10039.0
2024-08-29 13:40:00,299.15,299.5,299.07,299.44,155872.0,294.5639,294.9085,294.4851,294.8495,155872.0
2024-08-29 13:50:00,299.5,300.09,299.5,299.8,6795.0,294.9085,295.4895,294.9085,295.2039,6795.0
2024-08-29 14:00:00,299.81,300.28,299.72,300.28,10295.0,295.2138,295.6766,295.1252,295.6766,10295.0
2024-08-29 14:10:00,300.43,300.63,300.34,300.5,4104.0,295.8243,296.0212,295.7357,295.8932,4104.0
2024-08-29 14:20:00,300.46,300.46,299.69,299.77,10132.0,295.8538,295.8538,295.0956,295.1744,10132.0
2024-08-29 14:30:00,299.34,299.41,298.44,298.73,6492.0,294.751,294.8199,293.8648,294.1503,6492.0
2024-08-29 14:40:00,298.52,298.73,297.98,298.37,10408.0,293.9436,294.1503,293.4118,293.7959,10408.0
2024-08-29 14:50:00,298.13,298.46,297.86,297.98,84455.0,293.5595,293.8845,293.2937,293.4118,84455.0
2024-08-29 15:00:00,297.95,298.08,297.17,297.74,7200.0,293.3823,293.5103,292.6143,293.1755,7200.0
2024-08-29 15:10:00,297.83,298.25,297.59,298.17,7352.0,293.2641,293.6777,293.0278,293.5989,7352.0
2024-08-29 15:20:00,298.05,298.37,297.91,297.95,32244.0,293.4808,293.7959,293.3429,293.3823,32244.0
2024-08-29 15:30:00,297.94,298.29,297.56,297.74,10050.0,293.3725,293.7171,292.9983,293.1755,10050.0
2024-08-29 15:40:00,297.63,297.63,296.55,296.88,20630.0,293.0672,293.0672,292.0038,292.3287,20630.0
2024-08-29 15:50:00,296.76,298.0,296.33,297.63,84504.0,292.2105,293.4315,291.7871,293.0672,84504.0
2024-08-30 09:30:00,297.53,299.17,297.53,298.62,14559.0,292.9687,294.5836,292.9687,294.042,14559.0
2024-08-30 09:40:00,297.59,297.64,296.92,297.54,4300.0,293.0278,293.0771,292.3681,292.9786,4300.0
2024-08-30 09:50:00,297.33,297.72,297.21,297.5,1940.0,292.7718,293.1558,292.6536,292.9392,1940.0
2024-08-30 10:00:00,297.16,297.28,296.96,297.07,4720.0,292.6044,292.7226,292.4075,292.5158,4720.0
2024-08-30 10:10:00,297.18,297.67,297.17,297.61,10177.0,292.6241,293.1066,292.6143,293.0475,10177.0
2024-08-30 10:20:00,297.61,297.77,297.47,297.72,3520.0,293.0475,293.2051,292.9097,293.1558,3520.0
2024-08-30 10:30:00,297.74,297.97,297.49,297.97,1729.0,293.1755,293.402,292.9294,293.402,1729.0
2024-08-30 10:40:00,298.19,298.71,298.16,298.16,2476.0,293.6186,294.1306,293.5891,293.5891,2476.0
2024-08-30 10:50:00,298.4,298.59,298.14,298.33,4944.0,293.8254,294.0125,293.5694,293.7565,4944.0
2024-08-30 11:00:00,298.34,298.53,298.14,298.23,13000.0,293.7663,293.9534,293.5694,293.658,13000.0
2024-08-30 11:10:00,298.33,298.41,297.86,297.96,10145.0,293.7565,293.8352,293.2937,293.3921,10145.0
2024-08-30 11:20:00,297.8,297.8,296.63,296.63,9006.0,293.2346,293.2346,292.0825,292.0825,9006.0
2024-08-30 11:30:00,296.61,296.61,295.88,296.24,14289.0,292.0628,292.0628,291.344,291.6985,14289.0
2024-08-30 11:40:00,296.29,296.68,296.0,296.68,1666.0,291.7477,292.1318,291.4622,292.1318,1666.0
2024-08-30 11:50:00,296.39,296.46,296.05,296.21,3836.0,291.8462,291.9151,291.5114,291.669,3836.0
2024-08-30 12:00:00,296.19,296.43,295.9,296.38,4709.0,291.6493,291.8856,291.3637,291.8364,4709.0
2024-08-30 12:10:00,296.29,296.46,295.85,295.92,9658.0,291.7477,291.9151,291.3145,291.3834,9658.0
2024-08-30 12:20:00,295.97,296.17,295.48,295.6,11806.0,291.4327,291.6296,290.9502,291.0683,11806.0
2024-08-30 12:30:00,295.57,295.6,295.18,295.58,5461.0,291.0388,291.0683,290.6548,291.0486,5461.0
2024-08-30 12:40:00,295.43,295.91,295.43,295.91,5007.0,290.9009,291.3736,290.9009,291.3736,5007.0
2024-08-30 12:50:00,295.81,296.27,295.63,296.14,5411.0,291.2751,291.7281,291.0979,291.6,5411.0
2024-08-30 13:00:00,296.18,296.6,296.03,296.42,6367.0,291.6394,292.053,291.4917,291.8758,6367.0
2024-08-30 13:10:00,296.42,296.93,296.33,296.36,9164.0,291.8758,292.3779,291.7871,291.8167,9164.0
2024-08-30 13:20:00,296.5,296.76,295.88,295.88,5089.0,291.9545,292.2105,291.344,291.344,5089.0
2024-08-30 13:30:00,295.96,296.02,295.79,295.96,2945.0,291.4228,291.4819,291.2554,291.4228,2945.0
2024-08-30 13:40:00,295.89,296.08,295.77,295.83,3040.0,291.3539,291.541,291.2357,291.2948,3040.0
2024-08-30 13:50:00,295.84,296.23,295.68,296.08,7603.0,291.3046,291.6887,291.1471,291.541,7603.0
2024-08-30 14:00:00,296.31,296.32,295.83,296.3,14436.0,291.7674,291.7773,291.2948,291.7576,14436.0
2024-08-30 14:10:00,296.29,296.43,295.99,296.22,4551.0,291.7477,291.8856,291.4523,291.6788,4551.0
2024-08-30 14:20:00,296.23,296.78,296.23,296.38,6215.0,291.6887,292.2302,291.6887,291.8364,6215.0
2024-08-30 14:30:00,296.51,296.83,296.46,296.57,5449.0,291.9644,292.2795,291.9151,292.0235,5449.0
2024-08-30 14:40:00,296.79,296.89,296.58,296.73,8486.0,292.2401,292.3386,292.0333,292.181,8486.0
2024-08-30 14:50:00,296.74,297.05,296.6,296.87,6053.0,292.1908,292.4961,292.053,292.3189,6053.0
2024-08-30 15:00:00,296.89,297.27,296.89,297.2,3594.0,292.3386,292.7127,292.3386,292.6438,3594.0
2024-08-30 15:10:00,297.2,297.35,296.99,297.21,6159.0,292.6438,292.7915,292.437,292.6536,6159.0
2024-08-30 15:20:00,297.31,297.85,297.31,297.81,5702.0,292.7521,293.2838,292.7521,293.2444,5702.0
2024-08-30 15:30:00,297.81,298.68,297.72,298.68,8633.0,293.2444,294.1011,293.1558,294.1011,8633.0
2024-08-30 15:40:00,298.66,299.04,298.57,299.04,11801.0,294.0814,294.4556,293.9928,294.4556,11801.0
2024-08-30 15:50:00,298.92,299.68,298.55,299.28,96841.0,294.3374,295.0858,293.9731,294.6919,96841.0
2024-09-03 09:30:00,299.0,300.98,299.0,299.56,26692.0,294.4162,296.3658,294.4162,294.9676,26692.0
2024-09-03 09:40:00,299.79,300.14,298.66,298.66,10096.0,295.1941,295.5387,294.0814,294.0814,10096.0
2024-09-03 09:50:00,298.0,298.91,297.18,298.15,10104.0,293.4315,294.3276,292.6241,293.5792,10104.0
2024-09-03 10:00:00,297.93,297.93,296.39,296.39,9731.0,293.3626,293.3626,291.8462,291.8462,9731.0
2024-09-03 10:10:00,296.65,296.94,295.87,295.89,5327.0,292.1022,292.3878,291.3342,291.3539,5327.0
2024-09-03 10:20:00,295.95,296.0,295.03,295.46,7221.0,291.413,291.4622,290.5071,290.9305,7221.0
2024-09-03 10:30:00,295.27,295.57,295.15,295.42,8757.0,290.7434,291.0388,290.6252,290.8911,8757.0
2024-09-03 10:40:00,295.52,295.84,295.28,295.49,17651.0,290.9896,291.3046,290.7532,290.96,17651.0
2024-09-03 10:50:00,295.5,295.57,295.2,295.57,2686.0,290.9699,291.0388,290.6745,291.0388,2686.0
2024-09-03 11:00:00,295.66,296.2,295.44,295.99,15393.0,291.1274,291.6591,290.9108,291.4523,15393.0
2024-09-03 11:10:00,295.96,296.25,295.22,295.29,11239.0,291.4228,291.7084,290.6942,290.7631,11239.0
2024-09-03 11:20:00,295.32,296.15,295.28,296.04,10286.0,290.7926,291.6099,290.7532,291.5016,10286.0
2024-09-03 11:30:00,296.18,296.68,296.05,296.5,4086.0,291.6394,292.1318,291.5114,291.9545,4086.0
2024-09-03 11:40:00,296.5,296.94,296.28,296.94,6235.0,291.9545,292.3878,291.7379,292.3878,6235.0
2024-09-03 11:50:00,296.81,297.09,296.81,297.09,2769.0,292.2598,292.5355,292.2598,292.5355,2769.0
2024-09-03 12:00:00,297.12,297.25,296.72,297.05,2384.0,292.565,292.693,292.1712,292.4961,2384.0
2024-09-03 12:10:00,296.59,296.79,296.24,296.24,2945.0,292.0431,292.2401,291.6985,291.6985,2945.0
2024-09-03 12:20:00,296.4,296.5,295.77,296.21,4631.0,291.8561,291.9545,291.2357,291.669,4631.0
2024-09-03 12:30:00,295.94,296.16,295.73,295.84,2384.0,291.4031,291.6197,291.1963,291.3046,2384.0
2024-09-03 12:40:00,295.84,295.84,295.48,295.51,2973.0,291.3046,291.3046,290.9502,290.9797,2973.0
2024-09-03 12:50:00,295.74,296.06,295.43,295.85,8308.0,291.2062,291.5213,290.9009,291.3145,8308.0
2024-09-03 13:00:00,295.76,295.87,295.6,295.86,4061.0,291.2259,291.3342,291.0683,291.3243,4061.0
2024-09-03 13:10:00,295.84,295.98,295.68,295.98,3981.0,291.3046,291.4425,291.1471,291.4425,3981.0
2024-09-03 13:20:00,295.99,296.2,295.79,295.79,1847.0,291.4523,291.6591,291.2554,291.2554,1847.0
2024-09-03 13:30:00,295.91,295.95,295.48,295.75,5874.0,291.3736,291.413,290.9502,291.216,5874.0
2024-09-03 13:40:00,295.79,295.89,295.59,295.7,2811.0,291.2554,291.3539,291.0585,291.1668,2811.0
2024-09-03 13:50:00,295.7,295.85,295.26,295.43,5788.0,291.1668,291.3145,290.7335,290.9009,5788.0
2024-09-03 14:00:00,295.32,295.32,294.91,295.12,4854.0,290.7926,290.7926,290.3889,290.5957,4854.0
2024-09-03 14:10:00,295.13,295.45,294.96,295.26,4996.0,290.6055,290.9206,290.4381,290.7335,4996.0
2024-09-03 14:20:00,295.36,295.59,295.35,295.42,1985.0,290.832,291.0585,290.8222,290.8911,1985.0
2024-09-03 14:30:00,295.4,295.58,295.05,295.24,3509.0,290.8714,291.0486,290.5268,290.7138,3509.0
2024-09-03 14:40:00,295.06,295.25,295.0,295.16,5722.0,290.5366,290.7237,290.4775,290.6351,5722.0
2024-09-03 14:50:00,295.16,295.16,294.55,294.55,5171.0,290.6351,290.6351,290.0344,290.0344,5171.0
2024-09-03 15:00:00,294.55,294.68,294.32,294.32,5599.0,290.0344,290.1624,289.8079,289.8079,5599.0
2024-09-03 15:10:00,294.48,294.85,294.33,294.5,5650.0,289.9655,290.3298,289.8178,289.9852,5650.0
2024-09-03 15:20:00,294.59,295.06,294.56,295.06,10473.0,290.0738,290.5366,290.0443,290.5366,10473.0
2024-09-03 15:30:00,295.09,295.29,293.67,293.67,15647.0,290.5661,290.7631,289.1679,289.1679,15647.0
2024-09-03 15:40:00,293.74,294.2,293.34,294.2,20618.0,289.2368,289.6898,288.843,289.6898,20618.0
2024-09-03 15:50:00,294.16,294.93,293.38,294.82,67797.0,289.6504,290.4086,288.8824,290.3003,67797.0
2024-09-04 09:30:00,295.45,297.76,295.42,296.97,24825.0,290.9206,293.1952,290.8911,292.4173,24825.0
2024-09-04 09:40:00,296.89,296.99,295.23,295.41,6410.0,292.3386,292.437,290.704,290.8812,6410.0
2024-09-04 09:50:00,295.23,295.92,294.8,295.9,7378.0,290.704,291.3834,290.2806,291.3637,7378.0
2024-09-04 10:00:00,296.24,296.24,295.37,295.91,5314.0,291.6985,291.6985,290.8419,291.3736,5314.0
2024-09-04 10:10:00,295.52,296.28,295.47,295.86,10570.0,290.9896,291.7379,290.9403,291.3243,10570.0
2024-09-04 10:20:00,295.9,295.94,295.08,295.13,10296.0,291.3637,291.4031,290.5563,290.6055,10296.0
2024-09-04 10:30:00,295.04,295.49,294.63,295.17,6709.0,290.5169,290.96,290.1132,290.6449,6709.0
2024-09-04 10:40:00,295.01,295.25,294.58,294.59,4313.0,290.4874,290.7237,290.064,290.0738,4313.0
2024-09-04 10:50:00,294.63,295.04,294.58,294.9,3717.0,290.1132,290.5169,290.064,290.3791,3717.0
2024-09-04 11:00:00,294.97,294.97,294.4,294.49,2784.0,290.448,290.448,289.8867,289.9753,2784.0
2024-09-04 11:10:00,294.51,294.82,294.32,294.71,5824.0,289.995,290.3003,289.8079,290.192,5824.0
2024-09-04 11:20:00,294.58,294.71,294.16,294.17,4445.0,290.064,290.192,289.6504,289.6602,4445.0
2024-09-04 11:30:00,294.35,294.35,293.89,294.19,4056.0,289.8375,289.8375,289.3845,289.6799,4056.0
2024-09-04 11:40:00,294.17,294.37,294.04,294.1,2967.0,289.6602,289.8572,289.5322,289.5913,2967.0
2024-09-04 11:50:00,294.26,294.5,293.96,294.4,6083.0,289.7489,289.9852,289.4535,289.8867,6083.0
2024-09-04 12:00:00,294.4,294.45,294.0,294.44,4433.0,289.8867,289.936,289.4929,289.9261,4433.0
2024-09-04 12:10:00,294.37,294.67,294.37,294.51,3769.0,289.8572,290.1526,289.8572,289.995,3769.0
2024-09-04 12:20:00,294.51,294.59,294.28,294.44,2253.0,289.995,290.0738,289.7686,289.9261,2253.0
2024-09-04 12:30:00,294.36,294.75,294.36,294.63,3079.0,289.8473,290.2314,289.8473,290.1132,3079.0
2024-09-04 12:40:00,294.73,294.73,293.97,294.09,6484.0,290.2117,290.2117,289.4633,289.5815,6484.0
2024-09-04 12:50:00,294.03,294.36,294.02,294.2,1662.0,289.5224,289.8473,289.5125,289.6898,1662.0
2024-09-04 13:00:00,294.21,294.27,293.91,294.15,1420.0,289.6996,289.7587,289.4042,289.6406,1420.0
2024-09-04 13:10:00,294.16,294.4,294.0,294.0,1747.0,289.6504,289.8867,289.4929,289.4929,1747.0
2024-09-04 13:20:00,293.99,294.15,293.9,294.05,1918.0,289.483,289.6406,289.3944,289.5421,1918.0
2024-09-04 13:30:00,293.94,294.21,293.92,294.13,9263.0,289.4338,289.6996,289.4141,289.6209,9263.0
2024-09-04 13:40:00,294.19,294.2,293.67,293.67,6075.0,289.6799,289.6898,289.1679,289.1679,6075.0
2024-09-04 13:50:00,293.57,293.57,293.0,293.02,8932.0,289.0694,289.0694,288.5082,288.5279,8932.0
2024-09-04 14:00:00,293.18,293.47,293.09,293.23,2133.0,288.6854,288.971,288.5968,288.7347,2133.0
2024-09-04 14:10:00,293.34,293.81,293.28,293.81,2748.0,288.843,289.3058,288.7839,289.3058,2748.0
2024-09-04 14:20:00,293.97,294.33,293.97,294.27,2017.0,289.4633,289.8178,289.4633,289.7587,2017.0
2024-09-04 14:30:00,294.42,294.42,293.98,293.98,2331.0,289.9064,289.9064,289.4732,289.4732,2331.0
2024-09-04 14:40:00,294.11,294.58,293.86,294.4,3039.0,289.6012,290.064,289.355,289.8867,3039.0
2024-09-04 14:50:00,294.53,294.55,294.04,294.06,3909.0,290.0147,290.0344,289.5322,289.5519,3909.0
2024-09-04 15:00:00,294.02,294.02,293.68,293.78,1919.0,289.5125,289.5125,289.1778,289.2762,1919.0
2024-09-04 15:10:00,293.82,294.0,293.63,293.76,9758.0,289.3156,289.4929,289.1285,289.2565,9758.0
2024-09-04 15:20:00,293.63,293.97,293.63,293.89,3944.0,289.1285,289.4633,289.1285,289.3845,3944.0
2024-09-04 15:30:00,293.85,294.0,293.59,293.86,5869.0,289.3452,289.4929,289.0891,289.355,5869.0
2024-09-04 15:40:00,293.97,294.02,293.63,293.88,10057.0,289.4633,289.5125,289.1285,289.3747,10057.0
2024-09-04 15:50:00,294.02,294.7,293.44,294.23,59995.0,289.5125,290.1821,288.9414,289.7193,59995.0
2024-09-05 09:30:00,296.51,298.56,295.76,296.81,77680.0,291.9644,293.9829,291.2259,292.2598,77680.0
2024-09-05 09:40:00,297.21,299.83,296.95,298.15,55029.0,292.6536,295.2335,292.3976,293.5792,55029.0
2024-09-05 09:50:00,298.06,298.28,294.42,294.79,19195.0,293.4906,293.7072,289.9064,290.2707,19195.0
2024-09-05 10:00:00,294.74,295.76,294.65,295.16,17201.0,290.2215,291.2259,290.1329,290.6351,17201.0
2024-09-05 10:10:00,295.16,295.24,294.16,294.46,12731.0,290.6351,290.7138,289.6504,289.9458,12731.0
2024-09-05 10:20:00,294.65,296.17,294.65,295.57,16099.0,290.1329,291.6296,290.1329,291.0388,16099.0
2024-09-05 10:30:00,295.43,295.73,294.78,294.91,36758.0,290.9009,291.1963,290.2609,290.3889,36758.0
2024-09-05 10:40:00,294.91,295.59,294.91,295.43,19650.0,290.3889,291.0585,290.3889,290.9009,19650.0
2024-09-05 10:50:00,295.34,296.39,295.29,296.13,15281.0,290.8123,291.8462,290.7631,291.5902,15281.0
2024-09-05 11:00:00,296.32,297.66,296.04,297.66,14915.0,291.7773,293.0967,291.5016,293.0967,14915.0
2024-09-05 11:10:00,297.46,297.46,296.02,296.31,77226.0,292.8998,292.8998,291.4819,291.7674,77226.0
2024-09-05 11:20:00,296.56,296.71,296.09,296.28,10891.0,292.0136,292.1613,291.5508,291.7379,10891.0
2024-09-05 11:30:00,296.28,296.48,296.09,296.28,16248.0,291.7379,291.9348,291.5508,291.7379,16248.0
2024-09-05 11:40:00,296.27,296.73,296.1,296.73,6446.0,291.7281,292.181,291.5607,292.181,6446.0
2024-09-05 11:50:00,296.54,296.86,296.33,296.58,21215.0,291.9939,292.309,291.7871,292.0333,21215.0
2024-09-05 12:00:00,296.45,296.57,296.27,296.34,14003.0,291.9053,292.0235,291.7281,291.797,14003.0
2024-09-05 12:10:00,296.29,296.31,295.5,295.75,9915.0,291.7477,291.7674,290.9699,291.216,9915.0
2024-09-05 12:20:00,295.85,296.19,295.8,296.15,6953.0,291.3145,291.6493,291.2653,291.6099,6953.0
2024-09-05 12:30:00,295.98,296.2,295.71,296.03,7218.0,291.4425,291.6591,291.1766,291.4917,7218.0
2024-09-05 12:40:00,296.04,296.19,295.33,296.0,36148.0,291.5016,291.6493,290.8025,291.4622,36148.0
2024-09-05 12:50:00,296.0,296.47,295.52,295.93,6772.0,291.4622,291.925,290.9896,291.3933,6772.0
2024-09-05 13:00:00,295.94,296.53,295.82,296.27,11675.0,291.4031,291.9841,291.285,291.7281,11675.0
2024-09-05 13:10:00,296.24,296.5,295.86,296.0,8192.0,291.6985,291.9545,291.3243,291.4622,8192.0
2024-09-05 13:20:00,296.05,296.24,295.86,295.96,5655.0,291.5114,291.6985,291.3243,291.4228,5655.0
2024-09-05 13:30:00,295.93,296.25,295.83,296.03,7940.0,291.3933,291.7084,291.2948,291.4917,7940.0
2024-09-05 13:40:00,296.02,296.84,295.91,296.57,17532.0,291.4819,292.2893,291.3736,292.0235,17532.0
2024-09-05 13:50:00,296.63,296.89,296.48,296.7,17720.0,292.0825,292.3386,291.9348,292.1515,17720.0
2024-09-05 14:00:00,296.84,296.94,296.55,296.62,12681.0,292.2893,292.3878,292.0038,292.0727,12681.0
2024-09-05 14:10:00,296.75,296.84,296.51,296.69,20862.0,292.2007,292.2893,291.9644,292.1416,20862.0
2024-09-05 14:20:00,296.65,296.8,296.49,296.57,8109.0,292.1022,292.2499,291.9447,292.0235,8109.0
2024-09-05 14:30:00,296.57,297.0,296.45,296.95,13477.0,292.0235,292.4469,291.9053,292.3976,13477.0
2024-09-05 14:40:00,296.81,297.14,296.56,296.72,13484.0,292.2598,292.5847,292.0136,292.1712,13484.0
2024-09-05 14:50:00,296.77,297.06,296.56,297.06,16357.0,292.2204,292.5059,292.0136,292.5059,16357.0
2024-09-05 15:00:00,296.79,297.18,296.78,297.03,18531.0,292.2401,292.6241,292.2302,292.4764,18531.0
2024-09-05 15:10:00,297.03,297.08,296.68,297.03,43346.0,292.4764,292.5256,292.1318,292.4764,43346.0
2024-09-05 15:20:00,297.13,297.15,296.74,297.15,8774.0,292.5749,292.5946,292.1908,292.5946,8774.0
2024-09-05 15:30:00,297.01,297.59,297.01,297.43,12783.0,292.4567,293.0278,292.4567,292.8703,12783.0
2024-09-05 15:40:00,297.38,297.38,296.73,296.76,24464.0,292.821,292.821,292.181,292.2105,24464.0
2024-09-05 15:50:00,296.74,297.45,296.32,297.42,91123.0,292.1908,292.89,291.7773,292.8604,91123.0
2024-09-06 09:30:00,297.0,298.39,297.0,297.96,24132.0,292.4469,293.8156,292.4469,293.3921,24132.0
2024-09-06 09:40:00,297.94,298.41,296.6,296.92,10087.0,293.3725,293.8352,292.053,292.3681,10087.0
2024-09-06 09:50:00,296.8,296.98,296.19,296.41,8069.0,292.2499,292.4272,291.6493,291.8659,8069.0
2024-09-06 10:00:00,296.81,296.9,295.64,296.03,7577.0,292.2598,292.3484,291.1077,291.4917,7577.0
2024-09-06 10:10:00,296.08,296.19,294.77,295.06,9744.0,291.541,291.6493,290.2511,290.5366,9744.0
2024-09-06 10:20:00,295.32,295.61,295.17,295.45,13445.0,290.7926,291.0782,290.6449,290.9206,13445.0
2024-09-06 10:30:00,295.61,296.14,295.43,295.76,26733.0,291.0782,291.6,290.9009,291.2259,26733.0
2024-09-06 10:40:00,295.87,296.01,295.32,295.62,20562.0,291.3342,291.472,290.7926,291.088,20562.0
2024-09-06 10:50:00,295.61,295.71,294.94,295.09,13292.0,291.0782,291.1766,290.4184,290.5661,13292.0
2024-09-06 11:00:00,295.17,296.51,294.98,295.32,6458.0,290.6449,291.9644,290.4578,290.7926,6458.0
2024-09-06 11:10:00,294.98,295.33,294.2,294.26,42672.0,290.4578,290.8025,289.6898,289.7489,42672.0
2024-09-06 11:20:00,294.44,294.96,294.23,294.76,6834.0,289.9261,290.4381,289.7193,290.2412,6834.0
2024-09-06 11:30:00,294.91,295.42,294.65,295.02,13281.0,290.3889,290.8911,290.1329,290.4972,13281.0
2024-09-06 11:40:00,295.03,295.17,294.21,294.32,5768.0,290.5071,290.6449,289.6996,289.8079,5768.0
2024-09-06 11:50:00,294.35,294.46,294.17,294.18,9896.0,289.8375,289.9458,289.6602,289.6701,9896.0
2024-09-06 12:00:00,294.16,294.5,294.01,294.28,8338.0,289.6504,289.9852,289.5027,289.7686,8338.0
2024-09-06 12:10:00,294.21,294.24,293.77,294.11,10524.0,289.6996,289.7292,289.2664,289.6012,10524.0
2024-09-06 12:20:00,293.85,294.22,293.85,293.94,6107.0,289.3452,289.7095,289.3452,289.4338,6107.0
2024-09-06 12:30:00,293.94,294.68,293.86,294.49,11397.0,289.4338,290.1624,289.355,289.9753,11397.0
2024-09-06 12:40:00,294.49,294.8,294.29,294.54,8582.0,289.9753,290.2806,289.7784,290.0246,8582.0
2024-09-06 12:50:00,294.42,294.76,294.29,294.47,20226.0,289.9064,290.2412,289.7784,289.9557,20226.0
2024-09-06 13:00:00,294.58,294.61,294.2,294.51,10976.0,290.064,290.0935,289.6898,289.995,10976.0
2024-09-06 13:10:00,294.66,294.66,294.25,294.46,6940.0,290.1427,290.1427,289.739,289.9458,6940.0
2024-09-06 13:20:00,294.32,294.64,294.08,294.08,6803.0,289.8079,290.123,289.5716,289.5716,6803.0
2024-09-06 13:30:00,294.16,294.18,293.8,293.95,14174.0,289.6504,289.6701,289.2959,289.4436,14174.0
2024-09-06 13:40:00,293.87,293.88,293.61,293.69,8759.0,289.3648,289.3747,289.1088,289.1876,8759.0
2024-09-06 13:50:00,293.61,293.85,293.55,293.64,2680.0,289.1088,289.3452,289.0498,289.1384,2680.0
2024-09-06 14:00:00,293.85,293.85,293.43,293.67,9119.0,289.3452,289.3452,288.9316,289.1679,9119.0
2024-09-06 14:10:00,293.56,294.05,293.54,293.94,8299.0,289.0596,289.5421,289.0399,289.4338,8299.0
2024-09-06 14:20:00,293.96,294.23,293.85,294.23,8380.0,289.4535,289.7193,289.3452,289.7193,8380.0
2024-09-06 14:30:00,294.18,294.18,293.76,293.87,13562.0,289.6701,289.6701,289.2565,289.3648,13562.0
2024-09-06 14:40:00,293.87,293.96,293.65,293.67,13942.0,289.3648,289.4535,289.1482,289.1679,13942.0
2024-09-06 14:50:00,293.67,293.9,293.48,293.9,5505.0,289.1679,289.3944,288.9808,289.3944,5505.0
2024-09-06 15:00:00,294.02,294.03,293.69,293.69,8194.0,289.5125,289.5224,289.1876,289.1876,8194.0
2024-09-06 15:10:00,293.71,293.72,293.0,293.19,8963.0,289.2073,289.2171,288.5082,288.6953,8963.0
2024-09-06 15:20:00,293.23,293.5,293.12,293.31,9533.0,288.7347,289.0005,288.6263,288.8134,9533.0
2024-09-06 15:30:00,293.31,293.32,292.24,292.61,14641.0,288.8134,288.8233,287.7598,288.1242,14641.0
2024-09-06 15:40:00,292.5,293.07,292.47,293.07,19486.0,288.0159,288.5771,287.9863,288.5771,19486.0
2024-09-06 15:50:00,293.07,293.6,292.75,292.96,74152.0,288.5771,289.099,288.262,288.4688,74152.0
2024-09-09 09:30:00,295.71,300.32,295.71,299.4,70742.0,291.1766,295.716,291.1766,294.8101,70742.0
2024-09-09 09:40:00,299.55,302.47,299.53,302.11,61167.0,294.9578,297.833,294.9381,297.4785,61167.0
2024-09-09 09:50:00,301.91,302.27,301.09,301.38,40853.0,297.2816,297.6361,296.4742,296.7597,40853.0
2024-09-09 10:00:00,301.31,301.59,300.8,300.98,14764.0,296.6908,296.9665,296.1886,296.3658,14764.0
2024-09-09 10:10:00,300.97,301.93,300.8,301.76,20479.0,296.356,297.3013,296.1886,297.1339,20479.0
2024-09-09 10:20:00,301.76,302.95,301.76,302.47,49065.0,297.1339,298.3056,297.1339,297.833,49065.0
2024-09-09 10:30:00,302.41,302.63,301.34,301.95,16341.0,297.7739,297.9906,296.7203,297.321,16341.0
2024-09-09 10:40:00,301.95,302.25,301.42,302.25,34403.0,297.321,297.6164,296.7991,297.6164,34403.0
2024-09-09 10:50:00,302.23,302.58,302.02,302.09,27670.0,297.5967,297.9413,297.3899,297.4588,27670.0
2024-09-09 11:00:00,302.1,302.18,300.4,300.41,37653.0,297.4687,297.5475,295.7947,295.8046,37653.0
2024-09-09 11:10:00,300.41,300.52,299.6,299.69,18257.0,295.8046,295.9129,295.007,295.0956,18257.0
2024-09-09 11:20:00,299.83,301.21,299.59,301.21,30723.0,295.2335,296.5923,294.9972,296.5923,30723.0
2024-09-09 11:30:00,301.21,301.81,300.81,301.59,14030.0,296.5923,297.1831,296.1985,296.9665,14030.0
2024-09-09 11:40:00,301.63,302.62,301.47,302.44,9337.0,297.0059,297.9807,296.8483,297.8035,9337.0
2024-09-09 11:50:00,302.45,302.54,302.15,302.29,13853.0,297.8133,297.9019,297.5179,297.6558,13853.0
2024-09-09 12:00:00,302.3,302.51,301.96,302.17,15704.0,297.6656,297.8724,297.3308,297.5376,15704.0
2024-09-09 12:10:00,302.17,302.17,301.73,301.98,10266.0,297.5376,297.5376,297.1044,297.3505,10266.0
2024-09-09 12:20:00,301.98,302.33,301.98,302.23,6565.0,297.3505,297.6952,297.3505,297.5967,6565.0
2024-09-09 12:30:00,302.23,303.01,302.23,302.82,17507.0,297.5967,298.3647,297.5967,298.1776,17507.0
2024-09-09 12:40:00,302.79,303.1,302.49,302.77,11313.0,298.1481,298.4533,297.8527,298.1284,11313.0
2024-09-09 12:50:00,302.8,303.07,302.76,302.81,18572.0,298.1579,298.4238,298.1186,298.1678,18572.0
2024-09-09 13:00:00,302.82,302.83,302.52,302.7,12600.0,298.1776,298.1875,297.8822,298.0595,12600.0
2024-09-09 13:10:00,302.74,302.76,302.16,302.26,9965.0,298.0989,298.1186,297.5278,297.6262,9965.0
2024-09-09 13:20:00,302.26,302.37,301.69,301.86,9729.0,297.6262,297.7345,297.065,297.2324,9729.0
2024-09-09 13:30:00,301.84,302.42,301.78,302.42,9341.0,297.2127,297.7838,297.1536,297.7838,9341.0
2024-09-09 13:40:00,302.36,302.45,301.95,302.24,14751.0,297.7247,297.8133,297.321,297.6065,14751.0
2024-09-09 13:50:00,302.14,302.14,301.28,301.28,11478.0,297.5081,297.5081,296.6612,296.6612,11478.0
2024-09-09 14:00:00,301.4,301.65,301.3,301.46,10608.0,296.7794,297.0256,296.6809,296.8385,10608.0
2024-09-09 14:10:00,301.38,301.83,301.36,301.77,10772.0,296.7597,297.2028,296.74,297.1437,10772.0
2024-09-09 14:20:00,301.71,301.92,301.69,301.71,13643.0,297.0847,297.2914,297.065,297.0847,13643.0
2024-09-09 14:30:00,301.78,301.9,301.32,301.37,11499.0,297.1536,297.2717,296.7006,296.7499,11499.0
2024-09-09 14:40:00,301.45,301.83,301.38,301.67,9026.0,296.8286,297.2028,296.7597,297.0453,9026.0
2024-09-09 14:50:00,301.79,301.87,301.23,301.24,18650.0,297.1634,297.2422,296.612,296.6219,18650.0
2024-09-09 15:00:00,301.35,301.35,301.0,301.01,14774.0,296.7302,296.7302,296.3855,296.3954,14774.0
2024-09-09 15:10:00,301.04,301.19,300.59,300.66,16074.0,296.4249,296.5726,295.9818,296.0508,16074.0
2024-09-09 15:20:00,300.59,300.65,300.15,300.65,16479.0,295.9818,296.0409,295.5486,296.0409,16479.0
2024-09-09 15:30:00,300.63,301.64,300.59,301.55,22884.0,296.0212,297.0157,295.9818,296.9271,22884.0
2024-09-09 15:40:00,301.67,301.98,300.96,300.96,43416.0,297.0453,297.3505,296.3462,296.3462,43416.0
2024-09-09 15:50:00,301.02,301.72,300.75,301.49,119127.0,296.4052,297.0945,296.1394,296.868,119127.0
2024-09-10 09:30:00,303.31,305.5,303.1,304.6,52511.0,298.6601,300.8166,298.4533,299.9304,52511.0
2024-09-10 09:40:00,305.08,306.51,304.48,306.05,58602.0,300.403,301.8111,299.8122,301.3581,58602.0
2024-09-10 09:50:00,305.96,306.27,305.22,305.59,22574.0,301.2695,301.5748,300.5408,300.9052,22574.0
2024-09-10 10:00:00,305.48,305.48,302.21,302.52,16611.0,300.7969,300.7969,297.577,297.8822,16611.0
2024-09-10 10:10:00,302.52,302.52,301.18,301.63,12244.0,297.8822,297.8822,296.5628,297.0059,12244.0
2024-09-10 10:20:00,301.49,301.66,301.04,301.3,10033.0,296.868,297.0354,296.4249,296.6809,10033.0
2024-09-10 10:30:00,301.56,302.18,301.21,302.15,22930.0,296.937,297.5475,296.5923,297.5179,22930.0
2024-09-10 10:40:00,302.15,302.92,302.14,302.9,19276.0,297.5179,298.2761,297.5081,298.2564,19276.0
2024-09-10 10:50:00,302.9,303.52,302.58,303.44,16631.0,298.2564,298.8669,297.9413,298.7881,16631.0
2024-09-10 11:00:00,303.41,303.71,302.95,303.28,11375.0,298.7586,299.054,298.3056,298.6306,11375.0
2024-09-10 11:10:00,303.31,303.32,302.18,302.26,6533.0,298.6601,298.67,297.5475,297.6262,6533.0
2024-09-10 11:20:00,302.27,302.44,302.07,302.33,2947.0,297.6361,297.8035,297.4391,297.6952,2947.0
2024-09-10 11:30:00,302.42,302.42,301.87,301.94,2539.0,297.7838,297.7838,297.2422,297.3111,2539.0
2024-09-10 11:40:00,301.92,302.46,301.9,302.35,5295.0,297.2914,297.8232,297.2717,297.7148,5295.0
2024-09-10 11:50:00,302.34,302.34,301.85,301.87,3428.0,297.705,297.705,297.2225,297.2422,3428.0
2024-09-10 12:00:00,301.73,302.11,301.73,301.78,2976.0,297.1044,297.4785,297.1044,297.1536,2976.0
2024-09-10 12:10:00,301.7,302.16,301.64,302.16,2471.0,297.0748,297.5278,297.0157,297.5278,2471.0
2024-09-10 12:20:00,302.07,302.2,301.73,302.17,11156.0,297.4391,297.5671,297.1044,297.5376,11156.0
2024-09-10 12:30:00,302.18,302.34,302.0,302.27,8745.0,297.5475,297.705,297.3702,297.6361,8745.0
2024-09-10 12:40:00,302.19,302.28,301.64,301.78,4276.0,297.5573,297.6459,297.0157,297.1536,4276.0
2024-09-10 12:50:00,301.93,302.16,301.66,301.71,3849.0,297.3013,297.5278,297.0354,297.0847,3849.0
2024-09-10 13:00:00,301.4,301.65,301.3,301.45,5691.0,296.7794,297.0256,296.6809,296.8286,5691.0
2024-09-10 13:10:00,301.53,301.55,301.15,301.21,3633.0,296.9074,296.9271,296.5332,296.5923,3633.0
2024-09-10 13:20:00,301.1,301.14,300.82,301.01,3242.0,296.484,296.5234,296.2083,296.3954,3242.0
2024-09-10 13:30:00,301.07,301.42,301.07,301.42,2238.0,296.4545,296.7991,296.4545,296.7991,2238.0
2024-09-10 13:40:00,301.37,301.63,300.81,300.91,6054.0,296.7499,297.0059,296.1985,296.2969,6054.0
2024-09-10 13:50:00,300.86,300.86,300.6,300.66,3373.0,296.2477,296.2477,295.9917,296.0508,3373.0
2024-09-10 14:00:00,300.66,300.97,300.47,300.81,8452.0,296.0508,296.356,295.8637,296.1985,8452.0
2024-09-10 14:10:00,300.81,300.82,300.5,300.59,6392.0,296.1985,296.2083,295.8932,295.9818,6392.0
2024-09-10 14:20:00,300.69,301.2,300.68,301.2,2636.0,296.0803,296.5825,296.0704,296.5825,2636.0
2024-09-10 14:30:00,301.13,301.48,301.13,301.46,2685.0,296.5135,296.8582,296.5135,296.8385,2685.0
2024-09-10 14:40:00,301.58,301.76,301.44,301.57,5975.0,296.9567,297.1339,296.8188,296.9468,5975.0
2024-09-10 14:50:00,301.56,301.74,301.34,301.47,2478.0,296.937,297.1142,296.7203,296.8483,2478.0
2024-09-10 15:00:00,301.45,301.47,301.04,301.19,7809.0,296.8286,296.8483,296.4249,296.5726,7809.0
2024-09-10 15:10:00,301.18,301.71,301.15,301.64,18009.0,296.5628,297.0847,296.5332,297.0157,18009.0
2024-09-10 15:20:00,301.64,301.89,301.41,301.51,6288.0,297.0157,297.2619,296.7893,296.8877,6288.0
2024-09-10 15:30:00,301.49,301.67,301.27,301.41,16713.0,296.868,297.0453,296.6514,296.7893,16713.0
2024-09-10 15:40:00,301.45,301.82,301.39,301.57,11801.0,296.8286,297.193,296.7696,296.9468,11801.0
2024-09-10 15:50:00,301.68,302.87,301.61,302.36,85677.0,297.0551,298.2269,296.9862,297.7247,85677.0
2024-09-11 09:30:00,301.21,301.21,296.58,297.17,21390.0,296.5923,296.5923,292.0333,292.6143,21390.0
2024-09-11 09:40:00,297.18,297.64,295.52,295.73,25983.0,292.6241,293.0771,290.9896,291.1963,25983.0
2024-09-11 09:50:00,295.08,296.0,294.64,295.49,16810.0,290.5563,291.4622,290.123,290.96,16810.0
2024-09-11 10:00:00,295.01,295.27,294.44,294.93,25713.0,290.4874,290.7434,289.9261,290.4086,25713.0
2024-09-11 10:10:00,294.98,295.16,293.69,294.0,20121.0,290.4578,290.6351,289.1876,289.4929,20121.0
2024-09-11 10:20:00,293.84,294.3,293.44,293.57,8523.0,289.3353,289.7883,288.9414,289.0694,8523.0
2024-09-11 10:30:00,293.59,294.68,293.36,294.68,7044.0,289.0891,290.1624,288.8627,290.1624,7044.0
2024-09-11 10:40:00,294.68,295.4,294.67,295.29,8855.0,290.1624,290.8714,290.1526,290.7631,8855.0
2024-09-11 10:50:00,295.37,295.74,295.19,295.57,8635.0,290.8419,291.2062,290.6646,291.0388,8635.0
2024-09-11 11:00:00,295.55,295.68,295.26,295.68,8542.0,291.0191,291.1471,290.7335,291.1471,8542.0
2024-09-11 11:10:00,295.54,296.3,295.54,295.78,4424.0,291.0092,291.7576,291.0092,291.2456,4424.0
2024-09-11 11:20:00,295.77,296.15,295.49,295.92,2958.0,291.2357,291.6099,290.96,291.3834,2958.0
2024-09-11 11:30:00,296.24,296.74,296.19,296.7,2986.0,291.6985,292.1908,291.6493,292.1515,2986.0
2024-09-11 11:40:00,296.63,297.27,296.63,296.96,13393.0,292.0825,292.7127,292.0825,292.4075,13393.0
2024-09-11 11:50:00,296.91,297.0,295.7,296.37,5367.0,292.3582,292.4469,291.1668,291.8265,5367.0
2024-09-11 12:00:00,296.37,297.1,296.07,296.75,5259.0,291.8265,292.5453,291.5311,292.2007,5259.0
2024-09-11 12:10:00,296.98,296.98,296.61,296.61,5975.0,292.4272,292.4272,292.0628,292.0628,5975.0
2024-09-11 12:20:00,296.91,297.25,296.7,297.02,7448.0,292.3582,292.693,292.1515,292.4666,7448.0
2024-09-11 12:30:00,297.21,297.3,296.83,297.1,9009.0,292.6536,292.7423,292.2795,292.5453,9009.0
2024-09-11 12:40:00,297.16,297.47,296.92,297.44,2777.0,292.6044,292.9097,292.3681,292.8801,2777.0
2024-09-11 12:50:00,297.47,297.84,297.46,297.71,8199.0,292.9097,293.274,292.8998,293.146,8199.0
2024-09-11 13:00:00,297.78,298.21,297.65,298.12,7155.0,293.2149,293.6383,293.0869,293.5497,7155.0
2024-09-11 13:10:00,298.25,298.42,298.0,298.0,3595.0,293.6777,293.8451,293.4315,293.4315,3595.0
2024-09-11 13:20:00,297.86,298.11,297.55,297.94,4348.0,293.2937,293.5398,292.9884,293.3725,4348.0
2024-09-11 13:30:00,297.97,297.98,297.79,297.84,1633.0,293.402,293.4118,293.2248,293.274,1633.0
2024-09-11 13:40:00,297.8,297.91,297.64,297.77,4559.0,293.2346,293.3429,293.0771,293.2051,4559.0
2024-09-11 13:50:00,297.76,297.77,297.05,297.18,5638.0,293.1952,293.2051,292.4961,292.6241,5638.0
2024-09-11 14:00:00,297.2,297.6,297.09,297.53,6551.0,292.6438,293.0377,292.5355,292.9687,6551.0
2024-09-11 14:10:00,297.72,297.74,297.36,297.61,5980.0,293.1558,293.1755,292.8013,293.0475,5980.0
2024-09-11 14:20:00,297.61,297.99,297.51,297.75,11638.0,293.0475,293.4217,292.949,293.1854,11638.0
2024-09-11 14:30:00,297.66,298.54,297.66,298.54,7040.0,293.0967,293.9633,293.0967,293.9633,7040.0
2024-09-11 14:40:00,298.71,299.17,298.59,298.96,5180.0,294.1306,294.5836,294.0125,294.3768,5180.0
2024-09-11 14:50:00,298.96,298.96,298.37,298.49,11541.0,294.3768,294.3768,293.7959,293.914,11541.0
2024-09-11 15:00:00,298.66,298.66,298.3,298.38,7142.0,294.0814,294.0814,293.7269,293.8057,7142.0
2024-09-11 15:10:00,298.6,298.69,298.43,298.54,6906.0,294.0223,294.111,293.8549,293.9633,6906.0
2024-09-11 15:20:00,298.52,298.84,298.31,298.49,14110.0,293.9436,294.2587,293.7368,293.914,14110.0
2024-09-11 15:30:00,298.54,298.78,298.3,298.3,6103.0,293.9633,294.1996,293.7269,293.7269,6103.0
2024-09-11 15:40:00,298.34,298.45,297.66,298.29,11988.0,293.7663,293.8746,293.0967,293.7171,11988.0
2024-09-11 15:50:00,298.41,299.82,298.15,299.31,92923.0,293.8352,295.2236,293.5792,294.7215,92923.0
2024-09-12 09:30:00,299.34,300.14,297.83,299.33,19986.0,294.751,295.5387,293.2641,294.7411,19986.0
2024-09-12 09:40:00,299.29,299.52,298.37,298.49,7346.0,294.7018,294.9282,293.7959,293.914,7346.0
2024-09-12 09:50:00,298.4,298.9,297.94,297.94,7568.0,293.8254,294.3177,293.3725,293.3725,7568.0
2024-09-12 10:00:00,297.93,298.25,297.64,298.05,3431.0,293.3626,293.6777,293.0771,293.4808,3431.0
2024-09-12 10:10:00,298.24,298.44,298.04,298.25,5545.0,293.6679,293.8648,293.4709,293.6777,5545.0
2024-09-12 10:20:00,298.03,298.63,297.93,298.04,9201.0,293.4611,294.0519,293.3626,293.4709,9201.0
2024-09-12 10:30:00,298.05,298.29,297.67,298.01,13348.0,293.4808,293.7171,293.1066,293.4414,13348.0
2024-09-12 10:40:00,298.13,298.8,298.07,298.7,5225.0,293.5595,294.2193,293.5005,294.1208,5225.0
2024-09-12 10:50:00,298.41,298.41,297.87,297.97,5362.0,293.8352,293.8352,293.3035,293.402,5362.0
2024-09-12 11:00:00,297.97,298.01,297.82,297.84,2246.0,293.402,293.4414,293.2543,293.274,2246.0
2024-09-12 11:10:00,297.86,298.42,297.86,298.28,4177.0,293.2937,293.8451,293.2937,293.7072,4177.0
2024-09-12 11:20:00,298.41,298.62,298.18,298.62,1792.0,293.8352,294.042,293.6088,294.042,1792.0
2024-09-12 11:30:00,298.24,298.4,298.1,298.1,2308.0,293.6679,293.8254,293.53,293.53,2308.0
2024-09-12 11:40:00,298.12,298.12,297.58,297.75,2405.0,293.5497,293.5497,293.018,293.1854,2405.0
2024-09-12 11:50:00,297.7,297.75,297.41,297.41,2349.0,293.1361,293.1854,292.8506,292.8506,2349.0
2024-09-12 12:00:00,297.61,297.89,297.54,297.89,4898.0,293.0475,293.3232,292.9786,293.3232,4898.0
2024-09-12 12:10:00,297.61,297.7,297.55,297.57,1838.0,293.0475,293.1361,292.9884,293.0081,1838.0
2024-09-12 12:20:00,297.63,297.97,297.63,297.87,2279.0,293.0672,293.402,293.0672,293.3035,2279.0
2024-09-12 12:30:00,297.9,298.09,297.76,298.09,1074.0,293.3331,293.5202,293.1952,293.5202,1074.0
2024-09-12 12:40:00,297.91,298.38,297.79,298.05,1712.0,293.3429,293.8057,293.2248,293.4808,1712.0
2024-09-12 12:50:00,297.87,298.59,297.87,298.55,1501.0,293.3035,294.0125,293.3035,293.9731,1501.0
2024-09-12 13:00:00,298.43,298.99,298.43,298.86,1234.0,293.8549,294.4064,293.8549,294.2783,1234.0
2024-09-12 13:10:00,299.03,299.03,298.62,298.65,3073.0,294.4457,294.4457,294.042,294.0716,3073.0
2024-09-12 13:20:00,298.65,299.05,298.65,298.94,1756.0,294.0716,294.4654,294.0716,294.3571,1756.0
2024-09-12 13:30:00,298.95,299.02,298.87,298.87,1341.0,294.367,294.4359,294.2882,294.2882,1341.0
2024-09-12 13:40:00,299.0,299.48,298.95,299.24,2022.0,294.4162,294.8888,294.367,294.6525,2022.0
2024-09-12 13:50:00,299.46,299.52,299.17,299.22,5076.0,294.8692,294.9282,294.5836,294.6328,5076.0
2024-09-12 14:00:00,299.23,299.37,299.13,299.13,3106.0,294.6427,294.7805,294.5442,294.5442,3106.0
2024-09-12 14:10:00,299.18,299.35,299.08,299.32,3850.0,294.5934,294.7608,294.495,294.7313,3850.0
2024-09-12 14:20:00,299.21,299.49,299.21,299.4,5341.0,294.623,294.8987,294.623,294.8101,5341.0
2024-09-12 14:30:00,299.28,299.33,299.15,299.29,3148.0,294.6919,294.7411,294.5639,294.7018,3148.0
2024-09-12 14:40:00,299.29,299.45,299.08,299.08,3643.0,294.7018,294.8593,294.495,294.495,3643.0
2024-09-12 14:50:00,299.11,299.62,298.67,299.62,7788.0,294.5245,295.0267,294.0913,295.0267,7788.0
2024-09-12 15:00:00,299.38,299.66,299.27,299.66,6225.0,294.7904,295.0661,294.6821,295.0661,6225.0
2024-09-12 15:10:00,299.66,299.94,299.56,299.8,9813.0,295.0661,295.3418,294.9676,295.2039,9813.0
2024-09-12 15:20:00,299.88,300.72,299.71,300.72,15865.0,295.2827,296.1098,295.1153,296.1098,15865.0
2024-09-12 15:30:00,300.6,300.92,300.37,300.9,7480.0,295.9917,296.3068,295.7652,296.2871,7480.0
2024-09-12 15:40:00,300.85,300.85,300.23,300.33,8828.0,296.2378,296.2378,295.6273,295.7258,8828.0
2024-09-12 15:50:00,300.21,300.94,300.21,300.69,49527.0,295.6077,296.3265,295.6077,296.0803,49527.0
2024-09-13 09:30:00,301.08,303.01,301.05,301.88,23097.0,296.4643,298.3647,296.4348,297.2521,23097.0
2024-09-13 09:40:00,301.42,302.79,301.25,302.48,2662.0,296.7991,298.1481,296.6317,297.8429,2662.0
2024-09-13 09:50:00,302.87,302.93,301.8,302.93,4231.0,298.2269,298.286,297.1733,298.286,4231.0
2024-09-13 10:00:00,302.93,302.93,301.76,301.84,4206.0,298.286,298.286,297.1339,297.2127,4206.0
2024-09-13 10:10:00,302.24,303.37,302.13,303.37,2636.0,297.6065,298.7192,297.4982,298.7192,2636.0
2024-09-13 10:20:00,303.34,303.72,303.07,303.32,9377.0,298.6897,299.0638,298.4238,298.67,9377.0
2024-09-13 10:30:00,303.44,303.45,302.49,302.8,5700.0,298.7881,298.798,297.8527,298.1579,5700.0
2024-09-13 10:40:00,302.9,303.27,302.8,302.94,3682.0,298.2564,298.6207,298.1579,298.2958,3682.0
2024-09-13 10:50:00,302.94,303.24,302.53,303.21,5880.0,298.2958,298.5912,297.8921,298.5617,5880.0
2024-09-13 11:00:00,303.16,303.42,303.14,303.14,1484.0,298.5124,298.7684,298.4927,298.4927,1484.0
2024-09-13 11:10:00,303.18,303.45,303.09,303.32,3106.0,298.5321,298.798,298.4435,298.67,3106.0
2024-09-13 11:20:00,303.74,303.87,303.46,303.55,7053.0,299.0835,299.2115,298.8078,298.8964,7053.0
2024-09-13 11:30:00,303.57,304.02,303.57,303.94,5434.0,298.9161,299.3592,298.9161,299.2805,5434.0
2024-09-13 11:40:00,303.94,304.23,303.81,304.14,6940.0,299.2805,299.566,299.1525,299.4774,6940.0
2024-09-13 11:50:00,304.14,304.95,304.13,304.95,5589.0,299.4774,300.275,299.4676,300.275,5589.0
2024-09-13 12:00:00,304.83,304.97,304.43,304.66,13686.0,300.1568,300.2947,299.763,299.9894,13686.0
2024-09-13 12:10:00,304.79,304.79,304.19,304.19,3945.0,300.1174,300.1174,299.5266,299.5266,3945.0
2024-09-13 12:20:00,304.15,304.68,304.15,304.31,6824.0,299.4873,300.0091,299.4873,299.6448,6824.0
2024-09-13 12:30:00,304.21,304.27,303.75,303.9,4123.0,299.5463,299.6054,299.0934,299.2411,4123.0
2024-09-13 12:40:00,303.9,303.9,303.76,303.76,1305.0,299.2411,299.2411,299.1032,299.1032,1305.0
2024-09-13 12:50:00,303.75,304.41,303.75,303.96,4545.0,299.0934,299.7433,299.0934,299.3002,4545.0
2024-09-13 13:00:00,303.98,304.28,303.92,304.13,1589.0,299.3199,299.6153,299.2608,299.4676,1589.0
2024-09-13 13:10:00,304.08,304.52,304.08,304.52,2064.0,299.4183,299.8516,299.4183,299.8516,2064.0
2024-09-13 13:20:00,304.52,305.09,304.39,305.09,6369.0,299.8516,300.4128,299.7236,300.4128,6369.0
2024-09-13 13:30:00,305.2,305.84,305.0,305.66,24657.0,300.5212,301.1513,300.3242,300.9741,24657.0
2024-09-13 13:40:00,305.66,305.81,305.27,305.27,8929.0,300.9741,301.1218,300.5901,300.5901,8929.0
2024-09-13 13:50:00,305.3,305.55,304.92,304.95,4744.0,300.6196,300.8658,300.2454,300.275,4744.0
2024-09-13 14:00:00,304.95,304.95,304.32,304.72,9130.0,300.275,300.275,299.6546,300.0485,9130.0
2024-09-13 14:10:00,304.51,304.54,304.18,304.41,8170.0,299.8417,299.8713,299.5168,299.7433,8170.0
2024-09-13 14:20:00,304.46,304.46,303.66,304.06,6193.0,299.7925,299.7925,299.0048,299.3986,6193.0
2024-09-13 14:30:00,303.98,304.41,303.95,304.17,4849.0,299.3199,299.7433,299.2903,299.5069,4849.0
2024-09-13 14:40:00,304.28,304.42,304.02,304.34,2804.0,299.6153,299.7531,299.3592,299.6743,2804.0
2024-09-13 14:50:00,304.14,304.47,303.98,304.47,5080.0,299.4774,299.8023,299.3199,299.8023,5080.0
2024-09-13 15:00:00,304.35,304.47,303.91,304.22,5875.0,299.6842,299.8023,299.2509,299.5562,5875.0
2024-09-13 15:10:00,304.22,304.24,304.0,304.06,7681.0,299.5562,299.5759,299.3396,299.3986,7681.0
2024-09-13 15:20:00,304.08,304.08,303.74,303.9,6869.0,299.4183,299.4183,299.0835,299.2411,6869.0
2024-09-13 15:30:00,303.82,304.2,303.82,304.08,8215.0,299.1623,299.5365,299.1623,299.4183,8215.0
2024-09-13 15:40:00,304.15,304.52,304.08,304.21,12660.0,299.4873,299.8516,299.4183,299.5463,12660.0
2024-09-13 15:50:00,304.28,305.07,304.27,304.72,65473.0,299.6153,300.3931,299.6054,300.0485,65473.0
2024-09-16 09:30:00,307.38,309.97,307.28,307.97,39226.0,302.6677,305.218,302.5693,303.2487,39226.0
2024-09-16 09:40:00,307.97,308.36,307.33,307.77,8363.0,303.2487,303.6327,302.6185,303.0518,8363.0
2024-09-16 09:50:00,307.55,309.0,307.55,308.43,11764.0,302.8351,304.2629,302.8351,303.7016,11764.0
2024-09-16 10:00:00,308.56,308.93,307.48,308.93,10119.0,303.8296,304.194,302.7662,304.194,10119.0
2024-09-16 10:10:00,308.81,309.14,308.55,308.89,12781.0,304.0758,304.4008,303.8198,304.1546,12781.0
2024-09-16 10:20:00,308.88,308.9,308.13,308.17,7804.0,304.1447,304.1644,303.4062,303.4456,7804.0
2024-09-16 10:30:00,308.31,308.34,307.96,308.21,3841.0,303.5835,303.613,303.2388,303.485,3841.0
2024-09-16 10:40:00,308.21,308.63,307.97,308.29,9814.0,303.485,303.8986,303.2487,303.5638,9814.0
2024-09-16 10:50:00,308.28,308.64,307.84,308.13,4814.0,303.5539,303.9084,303.1207,303.4062,4814.0
2024-09-16 11:00:00,308.2,308.5,307.11,307.11,5557.0,303.4752,303.7706,302.4019,302.4019,5557.0
2024-09-16 11:10:00,307.22,307.28,306.5,306.76,4751.0,302.5102,302.5693,301.8012,302.0572,4751.0
2024-09-16 11:20:00,306.65,306.66,306.21,306.22,3169.0,301.9489,301.9588,301.5157,301.5255,3169.0
2024-09-16 11:30:00,306.22,306.75,306.15,306.61,13415.0,301.5255,302.0474,301.4566,301.9095,13415.0
2024-09-16 11:40:00,306.65,307.24,306.49,307.24,4463.0,301.9489,302.5299,301.7914,302.5299,4463.0
2024-09-16 11:50:00,307.12,307.49,306.8,307.21,7358.0,302.4117,302.776,302.0966,302.5003,7358.0
2024-09-16 12:00:00,307.18,307.59,307.16,307.59,3854.0,302.4708,302.8745,302.4511,302.8745,3854.0
2024-09-16 12:10:00,307.45,307.54,307.09,307.09,6273.0,302.7367,302.8253,302.3822,302.3822,6273.0
2024-09-16 12:20:00,307.24,307.78,307.13,307.45,7919.0,302.5299,303.0616,302.4216,302.7367,7919.0
2024-09-16 12:30:00,307.64,307.75,307.35,307.65,5658.0,302.9237,303.0321,302.6382,302.9336,5658.0
2024-09-16 12:40:00,307.66,307.81,307.53,307.74,6898.0,302.9434,303.0911,302.8154,303.0222,6898.0
2024-09-16 12:50:00,307.73,307.86,307.59,307.64,5204.0,303.0124,303.1404,302.8745,302.9237,5204.0
2024-09-16 13:00:00,307.49,307.71,307.49,307.54,2857.0,302.776,302.9927,302.776,302.8253,2857.0
2024-09-16 13:10:00,307.7,307.84,307.51,307.81,3262.0,302.9828,303.1207,302.7957,303.0911,3262.0
2024-09-16 13:20:00,307.82,307.9,307.57,307.58,3111.0,303.101,303.1798,302.8548,302.8647,3111.0
2024-09-16 13:30:00,307.56,308.01,307.56,307.92,4449.0,302.845,303.2881,302.845,303.1995,4449.0
2024-09-16 13:40:00,307.98,308.06,307.78,307.92,5751.0,303.2585,303.3373,303.0616,303.1995,5751.0
2024-09-16 13:50:00,308.04,308.04,307.8,307.88,7574.0,303.3176,303.3176,303.0813,303.1601,7574.0
2024-09-16 14:00:00,307.89,308.23,307.88,308.11,15065.0,303.1699,303.5047,303.1601,303.3865,15065.0
2024-09-16 14:10:00,308.05,308.19,307.88,308.0,4565.0,303.3275,303.4653,303.1601,303.2782,4565.0
2024-09-16 14:20:00,308.0,308.18,307.88,308.11,6466.0,303.2782,303.4555,303.1601,303.3865,6466.0
2024-09-16 14:30:00,308.18,308.35,308.03,308.03,9322.0,303.4555,303.6229,303.3078,303.3078,9322.0
2024-09-16 14:40:00,307.93,308.08,307.7,307.88,14363.0,303.2093,303.357,302.9828,303.1601,14363.0
2024-09-16 14:50:00,307.88,308.19,307.88,308.06,5867.0,303.1601,303.4653,303.1601,303.3373,5867.0
2024-09-16 15:00:00,307.97,308.02,307.35,307.48,10848.0,303.2487,303.2979,302.6382,302.7662,10848.0
2024-09-16 15:10:00,307.48,307.48,307.22,307.34,4066.0,302.7662,302.7662,302.5102,302.6283,4066.0
2024-09-16 15:20:00,307.34,307.55,307.24,307.42,7502.0,302.6283,302.8351,302.5299,302.7071,7502.0
2024-09-16 15:30:00,307.53,308.03,307.4,307.89,8039.0,302.8154,303.3078,302.6874,303.1699,8039.0
2024-09-16 15:40:00,307.98,308.26,307.66,307.67,15015.0,303.2585,303.5342,302.9434,302.9533,15015.0
2024-09-16 15:50:00,307.68,308.19,307.48,307.56,70682.0,302.9631,303.4653,302.7662,302.845,70682.0
2024-09-17 09:30:00,304.75,305.22,303.18,303.64,30164.0,300.0781,300.5408,298.5321,298.9851,30164.0
2024-09-17 09:40:00,303.49,303.76,302.71,303.76,8982.0,298.8374,299.1032,298.0693,299.1032,8982.0
2024-09-17 09:50:00,303.31,303.69,302.93,303.39,5798.0,298.6601,299.0343,298.286,298.7389,5798.0
2024-09-17 10:00:00,303.39,304.68,303.19,304.68,23639.0,298.7389,300.0091,298.542,300.0091,23639.0
2024-09-17 10:10:00,305.12,305.64,305.08,305.26,6581.0,300.4424,300.9544,300.403,300.5802,6581.0
2024-09-17 10:20:00,305.28,305.61,305.04,305.55,15805.0,300.5999,300.9249,300.3636,300.8658,15805.0
2024-09-17 10:30:00,305.63,305.63,304.34,304.48,7074.0,300.9446,300.9446,299.6743,299.8122,7074.0
2024-09-17 10:40:00,304.63,305.04,304.19,304.97,4623.0,299.9599,300.3636,299.5266,300.2947,4623.0
2024-09-17 10:50:00,304.73,305.06,304.16,304.22,4816.0,300.0584,300.3833,299.4971,299.5562,4816.0
2024-09-17 11:00:00,304.22,305.27,304.21,305.0,4812.0,299.5562,300.5901,299.5463,300.3242,4812.0
2024-09-17 11:10:00,304.96,305.6,304.81,305.26,6135.0,300.2848,300.915,300.1371,300.5802,6135.0
2024-09-17 11:20:00,305.44,305.7,304.91,304.93,12607.0,300.7575,301.0135,300.2356,300.2553,12607.0
2024-09-17 11:30:00,304.91,305.32,304.9,305.16,18706.0,300.2356,300.6393,300.2258,300.4818,18706.0
2024-09-17 11:40:00,305.31,305.32,304.76,304.76,5238.0,300.6295,300.6393,300.0879,300.0879,5238.0
2024-09-17 11:50:00,304.73,304.98,304.5,304.98,7059.0,300.0584,300.3045,299.8319,300.3045,7059.0
2024-09-17 12:00:00,305.16,305.51,304.97,305.06,5980.0,300.4818,300.8264,300.2947,300.3833,5980.0
2024-09-17 12:10:00,305.25,305.27,304.76,305.08,21615.0,300.5704,300.5901,300.0879,300.403,21615.0
2024-09-17 12:20:00,305.11,305.25,304.85,305.09,5789.0,300.4325,300.5704,300.1765,300.4128,5789.0
2024-09-17 12:30:00,305.26,305.34,304.67,304.67,9315.0,300.5802,300.659,299.9993,299.9993,9315.0
2024-09-17 12:40:00,304.59,304.85,303.18,303.2,2964.0,299.9205,300.1765,298.5321,298.5518,2964.0
2024-09-17 12:50:00,303.02,303.62,302.83,303.42,8395.0,298.3746,298.9654,298.1875,298.7684,8395.0
2024-09-17 13:00:00,303.28,303.5,302.57,302.93,19427.0,298.6306,298.8472,297.9315,298.286,19427.0
2024-09-17 13:10:00,302.94,303.59,302.92,303.59,8519.0,298.2958,298.9358,298.2761,298.9358,8519.0
2024-09-17 13:20:00,303.74,304.03,303.63,304.03,3767.0,299.0835,299.3691,298.9752,299.3691,3767.0
2024-09-17 13:30:00,304.03,304.09,303.58,303.88,4501.0,299.3691,299.4282,298.926,299.2214,4501.0
2024-09-17 13:40:00,303.74,304.15,303.48,304.02,8413.0,299.0835,299.4873,298.8275,299.3592,8413.0
2024-09-17 13:50:00,303.98,304.32,303.77,304.19,6155.0,299.3199,299.6546,299.1131,299.5266,6155.0
2024-09-17 14:00:00,304.19,304.59,304.19,304.59,4800.0,299.5266,299.9205,299.5266,299.9205,4800.0
2024-09-17 14:10:00,304.59,304.78,304.36,304.36,11949.0,299.9205,300.1076,299.694,299.694,11949.0
2024-09-17 14:20:00,304.44,304.44,304.16,304.16,4516.0,299.7728,299.7728,299.4971,299.4971,4516.0
2024-09-17 14:30:00,304.25,304.25,303.9,303.92,7060.0,299.5857,299.5857,299.2411,299.2608,7060.0
2024-09-17 14:40:00,304.06,304.07,303.15,303.2,5738.0,299.3986,299.4085,298.5026,298.5518,5738.0
2024-09-17 14:50:00,303.38,303.42,303.04,303.09,12785.0,298.7291,298.7684,298.3943,298.4435,12785.0
2024-09-17 15:00:00,303.36,303.36,303.05,303.23,4852.0,298.7094,298.7094,298.4041,298.5814,4852.0
2024-09-17 15:10:00,303.17,303.64,303.17,303.51,11967.0,298.5223,298.9851,298.5223,298.8571,11967.0
2024-09-17 15:20:00,303.5,303.58,303.09,303.54,13033.0,298.8472,298.926,298.4435,298.8866,13033.0
2024-09-17 15:30:00,303.54,303.79,303.4,303.74,9291.0,298.8866,299.1328,298.7487,299.0835,9291.0
2024-09-17 15:40:00,303.73,303.99,303.58,303.93,14486.0,299.0737,299.3297,298.926,299.2706,14486.0
2024-09-17 15:50:00,303.94,304.4,303.5,303.85,81149.0,299.2805,299.7334,298.8472,299.1919,81149.0
2024-09-18 09:30:00,303.9,306.08,303.08,305.36,15979.0,299.2411,301.3877,298.4337,300.6787,15979.0
2024-09-18 09:40:00,306.64,306.9,305.09,305.14,10010.0,301.9391,302.1951,300.4128,300.4621,10010.0
2024-09-18 09:50:00,305.38,305.38,303.39,303.39,11187.0,300.6984,300.6984,298.7389,298.7389,11187.0
2024-09-18 10:00:00,303.84,304.93,303.38,304.62,11084.0,299.182,300.2553,298.7291,299.95,11084.0
2024-09-18 10:10:00,304.91,304.92,304.16,304.66,4955.0,300.2356,300.2454,299.4971,299.9894,4955.0
2024-09-18 10:20:00,304.66,304.66,304.14,304.31,3803.0,299.9894,299.9894,299.4774,299.6448,3803.0
2024-09-18 10:30:00,304.23,304.3,303.65,303.74,3874.0,299.566,299.635,298.9949,299.0835,3874.0
2024-09-18 10:40:00,303.72,303.9,303.67,303.88,3812.0,299.0638,299.2411,299.0146,299.2214,3812.0
2024-09-18 10:50:00,303.97,304.22,303.85,304.12,1744.0,299.31,299.5562,299.1919,299.4577,1744.0
2024-09-18 11:00:00,304.1,304.29,303.99,304.14,2604.0,299.438,299.6251,299.3297,299.4774,2604.0
2024-09-18 11:10:00,304.23,304.45,304.01,304.24,3326.0,299.566,299.7827,299.3494,299.5759,3326.0
2024-09-18 11:20:00,304.43,304.66,304.32,304.66,1907.0,299.763,299.9894,299.6546,299.9894,1907.0
2024-09-18 11:30:00,304.66,304.67,304.38,304.42,4688.0,299.9894,299.9993,299.7137,299.7531,4688.0
2024-09-18 11:40:00,304.47,304.87,304.44,304.77,5118.0,299.8023,300.1962,299.7728,300.0977,5118.0
2024-09-18 11:50:00,304.77,304.77,304.43,304.57,2504.0,300.0977,300.0977,299.763,299.9008,2504.0
2024-09-18 12:00:00,304.53,304.54,304.31,304.47,3825.0,299.8614,299.8713,299.6448,299.8023,3825.0
2024-09-18 12:10:00,304.62,305.06,304.52,304.71,5900.0,299.95,300.3833,299.8516,300.0387,5900.0
2024-09-18 12:20:00,304.8,304.81,304.42,304.69,2320.0,300.1273,300.1371,299.7531,300.019,2320.0
2024-09-18 12:30:00,304.77,304.86,304.58,304.81,2945.0,300.0977,300.1864,299.9107,300.1371,2945.0
2024-09-18 12:40:00,304.78,304.87,304.61,304.73,5584.0,300.1076,300.1962,299.9402,300.0584,5584.0
2024-09-18 12:50:00,304.72,304.76,304.55,304.61,7742.0,300.0485,300.0879,299.8811,299.9402,7742.0
2024-09-18 13:00:00,304.68,304.68,304.29,304.31,7326.0,300.0091,300.0091,299.6251,299.6448,7326.0
2024-09-18 13:10:00,304.39,304.61,304.33,304.53,4521.0,299.7236,299.9402,299.6645,299.8614,4521.0
2024-09-18 13:20:00,304.52,304.52,303.9,304.14,6305.0,299.8516,299.8516,299.2411,299.4774,6305.0
2024-09-18 13:30:00,304.07,304.36,303.97,304.16,8435.0,299.4085,299.694,299.31,299.4971,8435.0
2024-09-18 13:40:00,304.11,304.27,303.81,303.95,8656.0,299.4479,299.6054,299.1525,299.2903,8656.0
2024-09-18 13:50:00,303.91,304.02,303.48,303.63,11677.0,299.2509,299.3592,298.8275,298.9752,11677.0
2024-09-18 14:00:00,303.65,306.0,303.56,305.32,18121.0,298.9949,301.3089,298.9063,300.6393,18121.0
2024-09-18 14:10:00,305.06,305.14,304.45,304.98,11053.0,300.3833,300.4621,299.7827,300.3045,11053.0
2024-09-18 14:20:00,305.0,305.01,304.1,304.44,12510.0,300.3242,300.3341,299.438,299.7728,12510.0
2024-09-18 14:30:00,304.4,304.59,303.38,303.73,14339.0,299.7334,299.9205,298.7291,299.0737,14339.0
2024-09-18 14:40:00,303.55,303.55,302.38,302.79,28059.0,298.8964,298.8964,297.7444,298.1481,28059.0
2024-09-18 14:50:00,302.59,303.18,302.54,302.54,12966.0,297.9512,298.5321,297.9019,297.9019,12966.0
2024-09-18 15:00:00,302.17,302.71,301.65,302.53,10740.0,297.5376,298.0693,297.0256,297.8921,10740.0
2024-09-18 15:10:00,302.55,303.93,302.47,303.38,10163.0,297.9118,299.2706,297.833,298.7291,10163.0
2024-09-18 15:20:00,303.41,303.68,302.26,303.49,10665.0,298.7586,299.0245,297.6262,298.8374,10665.0
2024-09-18 15:30:00,303.66,303.7,302.67,303.15,12906.0,299.0048,299.0442,298.0299,298.5026,12906.0
2024-09-18 15:40:00,303.24,303.24,302.14,302.36,17508.0,298.5912,298.5912,297.5081,297.7247,17508.0
2024-09-18 15:50:00,302.55,303.54,302.14,302.57,100024.0,297.9118,298.8866,297.5081,297.9315,100024.0
2024-09-19 09:30:00,304.84,306.46,302.52,303.13,20604.0,300.1667,301.7618,297.8822,298.4829,20604.0
2024-09-19 09:40:00,303.22,304.1,302.55,304.1,9356.0,298.5715,299.438,297.9118,299.438,9356.0
2024-09-19 09:50:00,304.42,305.1,303.53,304.9,12651.0,299.7531,300.4227,298.8768,300.2258,12651.0
2024-09-19 10:00:00,305.08,305.43,304.43,304.44,6779.0,300.403,300.7476,299.763,299.7728,6779.0
2024-09-19 10:10:00,304.47,304.67,303.79,304.15,14275.0,299.8023,299.9993,299.1328,299.4873,14275.0
2024-09-19 10:20:00,304.13,304.67,303.59,304.67,7613.0,299.4676,299.9993,298.9358,299.9993,7613.0
2024-09-19 10:30:00,304.79,305.2,304.65,305.15,4319.0,300.1174,300.5212,299.9796,300.4719,4319.0
2024-09-19 10:40:00,305.14,305.14,304.22,304.26,5525.0,300.4621,300.4621,299.5562,299.5956,5525.0
2024-09-19 10:50:00,304.31,304.85,304.29,304.75,5869.0,299.6448,300.1765,299.6251,300.0781,5869.0
2024-09-19 11:00:00,304.78,305.21,304.66,304.85,6773.0,300.1076,300.531,299.9894,300.1765,6773.0
2024-09-19 11:10:00,304.85,305.27,304.47,305.17,3714.0,300.1765,300.5901,299.8023,300.4916,3714.0
2024-09-19 11:20:00,305.16,305.16,304.82,304.85,2284.0,300.4818,300.4818,300.147,300.1765,2284.0
2024-09-19 11:30:00,304.84,304.84,304.29,304.47,1955.0,300.1667,300.1667,299.6251,299.8023,1955.0
2024-09-19 11:40:00,304.37,304.73,304.3,304.59,9308.0,299.7039,300.0584,299.635,299.9205,9308.0
2024-09-19 11:50:00,304.71,304.93,304.6,304.87,4664.0,300.0387,300.2553,299.9304,300.1962,4664.0
2024-09-19 12:00:00,304.87,305.25,304.83,305.09,4235.0,300.1962,300.5704,300.1568,300.4128,4235.0
2024-09-19 12:10:00,305.09,305.46,304.93,305.33,8896.0,300.4128,300.7772,300.2553,300.6492,8896.0
2024-09-19 12:20:00,305.21,305.77,305.16,305.68,3902.0,300.531,301.0824,300.4818,300.9938,3902.0
2024-09-19 12:30:00,305.69,305.89,305.5,305.68,2858.0,301.0036,301.2006,300.8166,300.9938,2858.0
2024-09-19 12:40:00,305.61,305.92,305.6,305.69,3813.0,300.9249,301.2301,300.915,301.0036,3813.0
2024-09-19 12:50:00,305.64,305.8,305.22,305.45,4492.0,300.9544,301.112,300.5408,300.7673,4492.0
2024-09-19 13:00:00,305.59,305.7,305.54,305.56,1521.0,300.9052,301.0135,300.8559,300.8756,1521.0
2024-09-19 13:10:00,305.63,305.7,305.41,305.63,3020.0,300.9446,301.0135,300.7279,300.9446,3020.0
2024-09-19 13:20:00,305.77,305.77,305.51,305.67,3644.0,301.0824,301.0824,300.8264,300.9839,3644.0
2024-09-19 13:30:00,305.82,306.24,305.8,306.08,8982.0,301.1316,301.5452,301.112,301.3877,8982.0
2024-09-19 13:40:00,306.13,306.31,306.04,306.07,3942.0,301.4369,301.6141,301.3483,301.3778,3942.0
2024-09-19 13:50:00,306.06,306.08,305.74,305.75,3370.0,301.368,301.3877,301.0529,301.0627,3370.0
2024-09-19 14:00:00,305.75,306.46,305.72,306.29,11905.0,301.0627,301.7618,301.0332,301.5944,11905.0
2024-09-19 14:10:00,306.33,306.34,306.03,306.11,7498.0,301.6338,301.6437,301.3384,301.4172,7498.0
2024-09-19 14:20:00,306.16,306.32,306.03,306.15,2934.0,301.4664,301.624,301.3384,301.4566,2934.0
2024-09-19 14:30:00,306.26,306.54,306.25,306.54,2837.0,301.5649,301.8406,301.5551,301.8406,2837.0
2024-09-19 14:40:00,306.49,306.65,305.94,306.03,5930.0,301.7914,301.9489,301.2498,301.3384,5930.0
2024-09-19 14:50:00,306.06,306.22,305.76,306.21,7724.0,301.368,301.5255,301.0726,301.5157,7724.0
2024-09-19 15:00:00,306.21,306.5,306.15,306.23,3590.0,301.5157,301.8012,301.4566,301.5354,3590.0
2024-09-19 15:10:00,306.33,306.45,305.94,305.95,9122.0,301.6338,301.752,301.2498,301.2597,9122.0
2024-09-19 15:20:00,306.03,306.05,305.51,305.54,27119.0,301.3384,301.3581,300.8264,300.8559,27119.0
2024-09-19 15:30:00,305.5,305.5,304.96,304.96,22139.0,300.8166,300.8166,300.2848,300.2848,22139.0
2024-09-19 15:40:00,304.99,305.09,304.84,304.98,23015.0,300.3144,300.4128,300.1667,300.3045,23015.0
2024-09-19 15:50:00,304.91,305.5,304.59,304.77,106626.0,300.2356,300.8166,299.9205,300.0977,106626.0
2024-09-20 09:30:00,304.77,305.13,303.8,303.88,150855.0,300.0977,300.4522,299.1426,299.2214,150855.0
2024-09-20 09:40:00,304.16,304.8,303.18,303.54,4670.0,299.4971,300.1273,298.5321,298.8866,4670.0
2024-09-20 09:50:00,303.51,304.49,303.26,304.32,2914.0,298.8571,299.822,298.6109,299.6546,2914.0
2024-09-20 10:00:00,304.32,304.68,303.92,304.68,3991.0,299.6546,300.0091,299.2608,300.0091,3991.0
2024-09-20 10:10:00,304.7,305.4,304.41,305.39,6054.0,300.0288,300.7181,299.7433,300.7082,6054.0
2024-09-20 10:20:00,305.42,305.74,304.96,305.1,7821.0,300.7378,301.0529,300.2848,300.4227,7821.0
2024-09-20 10:30:00,305.07,305.27,304.87,305.27,2067.0,300.3931,300.5901,300.1962,300.5901,2067.0
2024-09-20 10:40:00,305.34,305.34,304.91,305.32,3869.0,300.659,300.659,300.2356,300.6393,3869.0
2024-09-20 10:50:00,305.31,305.61,304.91,304.91,3198.0,300.6295,300.9249,300.2356,300.2356,3198.0
2024-09-20 11:00:00,304.92,305.13,304.73,305.01,4847.0,300.2454,300.4522,300.0584,300.3341,4847.0
2024-09-20 11:10:00,304.87,305.21,304.6,305.17,7889.0,300.1962,300.531,299.9304,300.4916,7889.0
2024-09-20 11:20:00,305.16,305.56,304.99,305.37,2724.0,300.4818,300.8756,300.3144,300.6885,2724.0
2024-09-20 11:30:00,305.35,305.7,305.1,305.67,7896.0,300.6689,301.0135,300.4227,300.9839,7896.0
2024-09-20 11:40:00,305.53,306.11,305.52,305.89,6326.0,300.8461,301.4172,300.8362,301.2006,6326.0
2024-09-20 11:50:00,306.03,306.05,305.63,305.9,15195.0,301.3384,301.3581,300.9446,301.2104,15195.0
2024-09-20 12:00:00,305.97,306.37,305.75,306.32,12225.0,301.2794,301.6732,301.0627,301.624,12225.0
2024-09-20 12:10:00,306.41,306.46,305.71,306.06,11703.0,301.7126,301.7618,301.0233,301.368,11703.0
2024-09-20 12:20:00,305.97,306.36,305.96,306.22,8249.0,301.2794,301.6634,301.2695,301.5255,8249.0
2024-09-20 12:30:00,306.23,306.69,306.23,306.69,8372.0,301.5354,301.9883,301.5354,301.9883,8372.0
2024-09-20 12:40:00,306.69,307.19,306.5,306.87,21026.0,301.9883,302.4806,301.8012,302.1656,21026.0
2024-09-20 12:50:00,306.79,307.21,306.69,306.81,30362.0,302.0868,302.5003,301.9883,302.1065,30362.0
2024-09-20 13:00:00,306.96,307.0,306.42,306.56,20410.0,302.2542,302.2936,301.7225,301.8603,20410.0
2024-09-20 13:10:00,306.56,307.3,306.56,307.06,19558.0,301.8603,302.589,301.8603,302.3526,19558.0
2024-09-20 13:20:00,307.06,307.12,306.72,306.96,28529.0,302.3526,302.4117,302.0179,302.2542,28529.0
2024-09-20 13:30:00,306.96,307.48,306.93,307.02,18826.0,302.2542,302.7662,302.2246,302.3133,18826.0
2024-09-20 13:40:00,306.98,307.2,306.91,306.93,19888.0,302.2739,302.4905,302.2049,302.2246,19888.0
2024-09-20 13:50:00,306.91,306.91,306.37,306.65,28886.0,302.2049,302.2049,301.6732,301.9489,28886.0
2024-09-20 14:00:00,306.52,306.57,306.0,306.06,37601.0,301.8209,301.8702,301.3089,301.368,37601.0
2024-09-20 14:10:00,306.02,306.62,305.96,306.52,13681.0,301.3286,301.9194,301.2695,301.8209,13681.0
2024-09-20 14:20:00,306.53,306.61,306.24,306.32,8588.0,301.8308,301.9095,301.5452,301.624,8588.0
2024-09-20 14:30:00,306.24,306.41,305.67,305.86,10501.0,301.5452,301.7126,300.9839,301.171,10501.0
2024-09-20 14:40:00,305.75,306.2,305.64,306.12,12901.0,301.0627,301.5058,300.9544,301.4271,12901.0
2024-09-20 14:50:00,306.06,306.69,306.04,306.54,14733.0,301.368,301.9883,301.3483,301.8406,14733.0
2024-09-20 15:00:00,306.4,306.53,305.27,305.27,15351.0,301.7028,301.8308,300.5901,300.5901,15351.0
2024-09-20 15:10:00,305.38,306.58,305.16,306.44,19949.0,300.6984,301.88,300.4818,301.7421,19949.0
2024-09-20 15:20:00,306.4,306.81,306.28,306.42,24338.0,301.7028,302.1065,301.5846,301.7225,24338.0
2024-09-20 15:30:00,306.55,306.78,306.28,306.53,34217.0,301.8505,302.0769,301.5846,301.8308,34217.0
2024-09-20 15:40:00,306.51,307.76,306.23,307.5,103909.0,301.8111,303.0419,301.5354,302.7859,103909.0
2024-09-20 15:50:00,307.6,307.69,306.72,306.77,166957.0,302.8844,302.973,302.0179,302.0671,166957.0
2024-09-23 09:30:00,307.31,308.28,306.75,307.33,16025.0,302.5988,303.5539,302.0474,302.6185,16025.0
2024-09-23 09:40:00,307.32,308.24,307.0,308.02,5810.0,302.6087,303.5146,302.2936,303.2979,5810.0
2024-09-23 09:50:00,307.93,308.03,307.29,307.54,4486.0,303.2093,303.3078,302.5791,302.8253,4486.0
2024-09-23 10:00:00,307.54,308.82,307.54,308.61,17457.0,302.8253,304.0857,302.8253,303.8789,17457.0
2024-09-23 10:10:00,308.4,308.72,308.34,308.6,6918.0,303.6721,303.9872,303.613,303.869,6918.0
2024-09-23 10:20:00,308.76,308.96,308.6,308.91,7235.0,304.0266,304.2235,303.869,304.1743,7235.0
2024-09-23 10:30:00,308.9,309.04,308.63,308.82,4879.0,304.1644,304.3023,303.8986,304.0857,4879.0
2024-09-23 10:40:00,308.93,309.31,308.92,309.12,7397.0,304.194,304.5681,304.1841,304.3811,7397.0
2024-09-23 10:50:00,309.1,309.59,309.06,309.53,7810.0,304.3614,304.8439,304.322,304.7848,7810.0
2024-09-23 11:00:00,309.55,309.55,308.94,309.0,6018.0,304.8045,304.8045,304.2038,304.2629,6018.0
2024-09-23 11:10:00,309.04,309.22,308.95,309.22,10544.0,304.3023,304.4795,304.2137,304.4795,10544.0
2024-09-23 11:20:00,309.22,309.45,309.21,309.4,5394.0,304.4795,304.706,304.4697,304.6568,5394.0
2024-09-23 11:30:00,309.5,309.6,309.28,309.6,2694.0,304.7552,304.8537,304.5386,304.8537,2694.0
2024-09-23 11:40:00,309.67,309.72,309.43,309.43,4837.0,304.9226,304.9719,304.6863,304.6863,4837.0
2024-09-23 11:50:00,309.48,309.5,308.85,308.91,2432.0,304.7355,304.7552,304.1152,304.1743,2432.0
2024-09-23 12:00:00,308.86,309.19,308.79,308.99,4074.0,304.125,304.45,304.0561,304.2531,4074.0
2024-09-23 12:10:00,309.08,309.24,308.76,308.76,4660.0,304.3417,304.4992,304.0266,304.0266,4660.0
2024-09-23 12:20:00,308.85,308.9,308.59,308.61,3321.0,304.1152,304.1644,303.8592,303.8789,3321.0
2024-09-23 12:30:00,308.72,308.72,308.43,308.51,3283.0,303.9872,303.9872,303.7016,303.7804,3283.0
2024-09-23 12:40:00,308.47,308.47,308.1,308.29,3016.0,303.741,303.741,303.3767,303.5638,3016.0
2024-09-23 12:50:00,308.18,308.29,308.12,308.13,3300.0,303.4555,303.5638,303.3964,303.4062,3300.0
2024-09-23 13:00:00,308.04,308.21,307.85,308.21,5883.0,303.3176,303.485,303.1305,303.485,5883.0
2024-09-23 13:10:00,308.15,308.48,308.13,308.48,8430.0,303.4259,303.7509,303.4062,303.7509,8430.0
2024-09-23 13:20:00,308.46,308.46,308.2,308.32,1880.0,303.7312,303.7312,303.4752,303.5933,1880.0
2024-09-23 13:30:00,308.28,308.4,308.09,308.09,3643.0,303.5539,303.6721,303.3668,303.3668,3643.0
2024-09-23 13:40:00,308.11,308.36,308.11,308.26,3922.0,303.3865,303.6327,303.3865,303.5342,3922.0
2024-09-23 13:50:00,308.18,308.22,308.04,308.15,2731.0,303.4555,303.4949,303.3176,303.4259,2731.0
2024-09-23 14:00:00,308.15,308.23,307.85,307.85,8881.0,303.4259,303.5047,303.1305,303.1305,8881.0
2024-09-23 14:10:00,307.88,307.88,307.46,307.49,5115.0,303.1601,303.1601,302.7465,302.776,5115.0
2024-09-23 14:20:00,307.66,307.76,307.46,307.71,3919.0,302.9434,303.0419,302.7465,302.9927,3919.0
2024-09-23 14:30:00,307.62,307.91,307.49,307.78,4912.0,302.9041,303.1896,302.776,303.0616,4912.0
2024-09-23 14:40:00,307.8,307.89,307.5,307.5,3618.0,303.0813,303.1699,302.7859,302.7859,3618.0
2024-09-23 14:50:00,307.6,307.73,307.54,307.6,3747.0,302.8844,303.0124,302.8253,302.8844,3747.0
2024-09-23 15:00:00,307.68,307.84,307.68,307.74,3106.0,302.9631,303.1207,302.9631,303.0222,3106.0
2024-09-23 15:10:00,307.77,307.98,307.69,307.82,7709.0,303.0518,303.2585,302.973,303.101,7709.0
2024-09-23 15:20:00,307.84,307.9,307.74,307.82,5252.0,303.1207,303.1798,303.0222,303.101,5252.0
2024-09-23 15:30:00,307.96,308.68,307.95,308.53,14433.0,303.2388,303.9478,303.229,303.8001,14433.0
2024-09-23 15:40:00,308.59,308.73,308.4,308.53,11625.0,303.8592,303.997,303.6721,303.8001,11625.0
2024-09-23 15:50:00,308.53,308.68,307.68,308.02,58933.0,303.8001,303.9478,302.9631,303.2979,58933.0
2024-09-24 09:30:00,308.0,308.52,306.06,306.94,24203.0,303.2782,303.7903,301.368,302.2345,24203.0
2024-09-24 09:40:00,306.94,307.09,305.96,306.41,5351.0,302.2345,302.3822,301.2695,301.7126,5351.0
2024-09-24 09:50:00,306.34,306.98,306.29,306.77,5168.0,301.6437,302.2739,301.5944,302.0671,5168.0
2024-09-24 10:00:00,306.99,307.26,306.43,307.26,6371.0,302.2837,302.5496,301.7323,302.5496,6371.0
2024-09-24 10:10:00,307.37,307.57,306.79,307.16,3895.0,302.6579,302.8548,302.0868,302.4511,3895.0
2024-09-24 10:20:00,307.51,307.57,306.96,306.96,6328.0,302.7957,302.8548,302.2542,302.2542,6328.0
2024-09-24 10:30:00,307.17,307.17,306.68,306.79,5486.0,302.461,302.461,301.9785,302.0868,5486.0
2024-09-24 10:40:00,306.95,307.28,306.93,306.93,5226.0,302.2443,302.5693,302.2246,302.2246,5226.0
2024-09-24 10:50:00,306.78,307.08,306.53,306.6,5533.0,302.0769,302.3723,301.8308,301.8997,5533.0
2024-09-24 11:00:00,306.63,306.63,306.26,306.37,1455.0,301.9292,301.9292,301.5649,301.6732,1455.0
2024-09-24 11:10:00,306.35,306.53,306.16,306.53,16090.0,301.6535,301.8308,301.4664,301.8308,16090.0
2024-09-24 11:20:00,306.45,306.62,306.2,306.2,6549.0,301.752,301.9194,301.5058,301.5058,6549.0
2024-09-24 11:30:00,306.29,306.52,306.03,306.03,9269.0,301.5944,301.8209,301.3384,301.3384,9269.0
2024-09-24 11:40:00,306.05,306.17,305.81,305.84,10727.0,301.3581,301.4763,301.1218,301.1513,10727.0
2024-09-24 11:50:00,305.79,306.16,305.72,305.91,2829.0,301.1021,301.4664,301.0332,301.2203,2829.0
2024-09-24 12:00:00,305.94,305.97,305.42,305.5,1624.0,301.2498,301.2794,300.7378,300.8166,1624.0
2024-09-24 12:10:00,305.54,305.96,305.54,305.79,3365.0,300.8559,301.2695,300.8559,301.1021,3365.0
2024-09-24 12:20:00,305.88,305.96,305.74,305.74,2203.0,301.1907,301.2695,301.0529,301.0529,2203.0
2024-09-24 12:30:00,305.94,305.94,305.79,305.86,721.0,301.2498,301.2498,301.1021,301.171,721.0
2024-09-24 12:40:00,305.92,306.15,305.91,306.1,1900.0,301.2301,301.4566,301.2203,301.4074,1900.0
2024-09-24 12:50:00,306.2,306.2,305.68,305.87,2982.0,301.5058,301.5058,300.9938,301.1809,2982.0
2024-09-24 13:00:00,305.87,305.87,305.45,305.82,3876.0,301.1809,301.1809,300.7673,301.1316,3876.0
2024-09-24 13:10:00,305.86,306.0,305.75,305.87,2462.0,301.171,301.3089,301.0627,301.1809,2462.0
2024-09-24 13:20:00,306.0,306.0,305.41,305.49,1120.0,301.3089,301.3089,300.7279,300.8067,1120.0
2024-09-24 13:30:00,305.56,305.6,305.11,305.26,5152.0,300.8756,300.915,300.4325,300.5802,5152.0
2024-09-24 13:40:00,305.14,305.39,305.05,305.24,4857.0,300.4621,300.7082,300.3735,300.5605,4857.0
2024-09-24 13:50:00,305.25,305.25,304.83,304.85,2989.0,300.5704,300.5704,300.1568,300.1765,2989.0
2024-09-24 14:00:00,304.97,305.13,304.67,305.02,12484.0,300.2947,300.4522,299.9993,300.3439,12484.0
2024-09-24 14:10:00,304.99,305.09,304.67,304.85,5230.0,300.3144,300.4128,299.9993,300.1765,5230.0
2024-09-24 14:20:00,304.85,304.92,304.58,304.68,4212.0,300.1765,300.2454,299.9107,300.0091,4212.0
2024-09-24 14:30:00,304.58,304.91,304.53,304.77,2743.0,299.9107,300.2356,299.8614,300.0977,2743.0
2024-09-24 14:40:00,304.78,305.34,304.77,305.17,12749.0,300.1076,300.659,300.0977,300.4916,12749.0
2024-09-24 14:50:00,305.19,305.22,304.87,304.91,3521.0,300.5113,300.5408,300.1962,300.2356,3521.0
2024-09-24 15:00:00,304.91,305.25,304.91,305.02,2421.0,300.2356,300.5704,300.2356,300.3439,2421.0
2024-09-24 15:10:00,304.99,305.19,304.35,304.43,13763.0,300.3144,300.5113,299.6842,299.763,13763.0
2024-09-24 15:20:00,304.48,304.57,304.34,304.47,19118.0,299.8122,299.9008,299.6743,299.8023,19118.0
2024-09-24 15:30:00,304.47,304.71,304.08,304.09,11017.0,299.8023,300.0387,299.4183,299.4282,11017.0
2024-09-24 15:40:00,304.08,304.36,304.07,304.12,9758.0,299.4183,299.694,299.4085,299.4577,9758.0
2024-09-24 15:50:00,304.24,304.91,304.18,304.81,59683.0,299.5759,300.2356,299.5168,300.1371,59683.0
2024-09-25 09:30:00,305.52,306.13,305.01,305.01,14121.0,300.8362,301.4369,300.3341,300.3341,14121.0
2024-09-25 09:40:00,305.56,306.48,305.38,306.2,6402.0,300.8756,301.7815,300.6984,301.5058,6402.0
2024-09-25 09:50:00,306.2,306.55,305.47,305.71,5165.0,301.5058,301.8505,300.787,301.0233,5165.0
2024-09-25 10:00:00,305.74,306.17,305.55,305.76,12078.0,301.0529,301.4763,300.8658,301.0726,12078.0
2024-09-25 10:10:00,305.79,306.04,304.79,304.85,10272.0,301.1021,301.3483,300.1174,300.1765,10272.0
2024-09-25 10:20:00,305.01,305.01,304.21,304.8,8159.0,300.3341,300.3341,299.5463,300.1273,8159.0
2024-09-25 10:30:00,304.86,305.02,304.58,304.58,5807.0,300.1864,300.3439,299.9107,299.9107,5807.0
2024-09-25 10:40:00,304.48,304.82,304.28,304.41,1867.0,299.8122,300.147,299.6153,299.7433,1867.0
2024-09-25 10:50:00,304.44,304.71,304.29,304.66,3994.0,299.7728,300.0387,299.6251,299.9894,3994.0
2024-09-25 11:00:00,304.78,304.78,304.39,304.56,4835.0,300.1076,300.1076,299.7236,299.891,4835.0
2024-09-25 11:10:00,304.62,304.84,304.49,304.81,3607.0,299.95,300.1667,299.822,300.1371,3607.0
2024-09-25 11:20:00,304.7,304.7,304.26,304.3,2182.0,300.0288,300.0288,299.5956,299.635,2182.0
2024-09-25 11:30:00,304.41,304.41,303.99,304.21,11740.0,299.7433,299.7433,299.3297,299.5463,11740.0
2024-09-25 11:40:00,304.1,304.25,303.92,304.05,2940.0,299.438,299.5857,299.2608,299.3888,2940.0
2024-09-25 11:50:00,303.87,304.27,303.79,304.27,3914.0,299.2115,299.6054,299.1328,299.6054,3914.0
2024-09-25 12:00:00,304.21,304.21,303.86,304.02,2663.0,299.5463,299.5463,299.2017,299.3592,2663.0
2024-09-25 12:10:00,303.99,304.11,303.54,303.64,3315.0,299.3297,299.4479,298.8866,298.9851,3315.0
2024-09-25 12:20:00,303.56,303.77,303.43,303.64,3620.0,298.9063,299.1131,298.7783,298.9851,3620.0
2024-09-25 12:30:00,303.43,303.52,302.91,302.96,6177.0,298.7783,298.8669,298.2663,298.3155,6177.0
2024-09-25 12:40:00,302.92,303.29,302.85,303.15,4321.0,298.2761,298.6404,298.2072,298.5026,4321.0
2024-09-25 12:50:00,303.28,303.48,303.15,303.2,2139.0,298.6306,298.8275,298.5026,298.5518,2139.0
2024-09-25 13:00:00,303.03,303.3,302.77,302.77,4170.0,298.3844,298.6503,298.1284,298.1284,4170.0
2024-09-25 13:10:00,302.74,303.19,302.62,303.12,8771.0,298.0989,298.542,297.9807,298.473,8771.0
2024-09-25 13:20:00,303.1,303.21,302.67,302.67,4144.0,298.4533,298.5617,298.0299,298.0299,4144.0
2024-09-25 13:30:00,302.58,302.66,302.12,302.12,7618.0,297.9413,298.0201,297.4884,297.4884,7618.0
2024-09-25 13:40:00,302.12,302.28,301.53,301.87,10249.0,297.4884,297.6459,296.9074,297.2422,10249.0
2024-09-25 13:50:00,302.09,302.37,301.64,302.04,7876.0,297.4588,297.7345,297.0157,297.4096,7876.0
2024-09-25 14:00:00,302.06,302.25,301.62,301.66,7765.0,297.4293,297.6164,296.996,297.0354,7765.0
2024-09-25 14:10:00,301.62,301.91,301.49,301.77,11192.0,296.996,297.2816,296.868,297.1437,11192.0
2024-09-25 14:20:00,301.9,302.07,301.62,301.87,8752.0,297.2717,297.4391,296.996,297.2422,8752.0
2024-09-25 14:30:00,301.87,302.16,301.68,302.01,6710.0,297.2422,297.5278,297.0551,297.3801,6710.0
2024-09-25 14:40:00,301.86,302.12,301.82,302.02,5172.0,297.2324,297.4884,297.193,297.3899,5172.0
2024-09-25 14:50:00,302.05,302.09,301.66,301.67,5071.0,297.4194,297.4588,297.0354,297.0453,5071.0
2024-09-25 15:00:00,301.85,301.93,301.6,301.8,7933.0,297.2225,297.3013,296.9763,297.1733,7933.0
2024-09-25 15:10:00,301.64,302.0,301.54,301.54,9196.0,297.0157,297.3702,296.9173,296.9173,9196.0
2024-09-25 15:20:00,301.55,301.74,301.37,301.48,16672.0,296.9271,297.1142,296.7499,296.8582,16672.0
2024-09-25 15:30:00,301.48,301.57,301.11,301.12,12269.0,296.8582,296.9468,296.4939,296.5037,12269.0
2024-09-25 15:40:00,301.19,301.44,301.02,301.42,21824.0,296.5726,296.8188,296.4052,296.7991,21824.0
2024-09-25 15:50:00,301.35,302.29,301.3,301.8,80115.0,296.7302,297.6558,296.6809,297.1733,80115.0
2024-09-26 09:30:00,300.93,302.29,299.66,300.81,34930.0,296.3166,297.6558,295.0661,296.1985,34930.0
2024-09-26 09:40:00,301.05,302.19,301.05,302.02,7829.0,296.4348,297.5573,296.4348,297.3899,7829.0
2024-09-26 09:50:00,302.0,302.01,300.13,300.31,3656.0,297.3702,297.3801,295.5289,295.7061,3656.0
2024-09-26 10:00:00,300.31,301.12,299.97,300.7,19581.0,295.7061,296.5037,295.3713,296.0901,19581.0
2024-09-26 10:10:00,300.64,300.92,300.39,300.86,11140.0,296.0311,296.3068,295.7849,296.2477,11140.0
2024-09-26 10:20:00,301.06,301.32,301.06,301.28,2349.0,296.4446,296.7006,296.4446,296.6612,2349.0
2024-09-26 10:30:00,301.27,302.22,301.23,301.94,3700.0,296.6514,297.5868,296.612,297.3111,3700.0
2024-09-26 10:40:00,301.94,302.57,301.91,302.55,2731.0,297.3111,297.9315,297.2816,297.9118,2731.0
2024-09-26 10:50:00,302.57,302.75,302.41,302.57,2380.0,297.9315,298.1087,297.7739,297.9315,2380.0
2024-09-26 11:00:00,302.73,302.92,302.0,302.02,6802.0,298.089,298.2761,297.3702,297.3899,6802.0
2024-09-26 11:10:00,302.04,302.19,301.75,302.01,4407.0,297.4096,297.5573,297.124,297.3801,4407.0
2024-09-26 11:20:00,302.08,302.28,301.86,301.99,3078.0,297.449,297.6459,297.2324,297.3604,3078.0
2024-09-26 11:30:00,302.16,302.2,301.86,302.13,1220.0,297.5278,297.5671,297.2324,297.4982,1220.0
2024-09-26 11:40:00,301.99,302.22,301.4,301.44,3908.0,297.3604,297.5868,296.7794,296.8188,3908.0
2024-09-26 11:50:00,301.33,301.67,301.32,301.47,1669.0,296.7105,297.0453,296.7006,296.8483,1669.0
2024-09-26 12:00:00,301.26,301.3,301.13,301.13,1005.0,296.6416,296.6809,296.5135,296.5135,1005.0
2024-09-26 12:10:00,301.52,301.52,301.31,301.31,465.0,296.8976,296.8976,296.6908,296.6908,465.0
2024-09-26 12:20:00,301.47,301.6,301.14,301.34,4632.0,296.8483,296.9763,296.5234,296.7203,4632.0
2024-09-26 12:30:00,301.28,301.44,301.11,301.35,2604.0,296.6612,296.8188,296.4939,296.7302,2604.0
2024-09-26 12:40:00,301.54,301.69,301.24,301.47,5305.0,296.9173,297.065,296.6219,296.8483,5305.0
2024-09-26 12:50:00,301.15,301.3,301.11,301.18,800.0,296.5332,296.6809,296.4939,296.5628,800.0
2024-09-26 13:00:00,301.33,301.67,301.31,301.31,2516.0,296.7105,297.0453,296.6908,296.6908,2516.0
2024-09-26 13:10:00,301.47,301.66,301.12,301.12,1698.0,296.8483,297.0354,296.5037,296.5037,1698.0
2024-09-26 13:20:00,301.32,301.55,301.13,301.33,2509.0,296.7006,296.9271,296.5135,296.7105,2509.0
2024-09-26 13:30:00,301.75,301.9,301.32,301.53,4247.0,297.124,297.2717,296.7006,296.9074,4247.0
2024-09-26 13:40:00,301.5,301.51,301.19,301.19,4334.0,296.8779,296.8877,296.5726,296.5726,4334.0
2024-09-26 13:50:00,301.19,301.5,301.07,301.5,2604.0,296.5726,296.8779,296.4545,296.8779,2604.0
2024-09-26 14:00:00,301.28,301.43,301.0,301.22,1200.0,296.6612,296.809,296.3855,296.6022,1200.0
2024-09-26 14:10:00,301.36,301.64,301.26,301.63,7856.0,296.74,297.0157,296.6416,297.0059,7856.0
2024-09-26 14:20:00,301.63,301.66,300.91,300.91,4014.0,297.0059,297.0354,296.2969,296.2969,4014.0
2024-09-26 14:30:00,301.01,301.08,300.82,301.08,5596.0,296.3954,296.4643,296.2083,296.4643,5596.0
2024-09-26 14:40:00,300.9,301.07,300.82,300.88,7178.0,296.2871,296.4545,296.2083,296.2674,7178.0
2024-09-26 14:50:00,300.91,301.06,300.8,300.88,5218.0,296.2969,296.4446,296.1886,296.2674,5218.0
2024-09-26 15:00:00,301.01,301.03,300.57,300.57,6290.0,296.3954,296.4151,295.9621,295.9621,6290.0
2024-09-26 15:10:00,300.5,300.63,300.16,300.18,6893.0,295.8932,296.0212,295.5584,295.5781,6893.0
2024-09-26 15:20:00,300.16,300.31,299.83,300.11,7003.0,295.5584,295.7061,295.2335,295.5092,7003.0
2024-09-26 15:30:00,300.19,300.21,299.86,300.15,6892.0,295.588,295.6077,295.263,295.5486,6892.0
2024-09-26 15:40:00,300.15,300.27,299.86,300.07,13788.0,295.5486,295.6667,295.263,295.4698,13788.0
2024-09-26 15:50:00,300.22,300.99,300.12,300.49,64654.0,295.6175,296.3757,295.519,295.8834,64654.0
2024-09-27 09:30:00,300.34,302.0,300.34,301.01,13575.0,295.7357,297.3702,295.7357,296.3954,13575.0
2024-09-27 09:40:00,301.24,301.64,300.77,300.93,4493.0,296.6219,297.0157,296.1591,296.3166,4493.0
2024-09-27 09:50:00,300.68,301.26,300.3,301.13,8282.0,296.0704,296.6416,295.6963,296.5135,8282.0
2024-09-27 10:00:00,300.94,301.55,300.66,301.0,8067.0,296.3265,296.9271,296.0508,296.3855,8067.0
2024-09-27 10:10:00,301.44,301.89,301.24,301.6,5183.0,296.8188,297.2619,296.6219,296.9763,5183.0
2024-09-27 10:20:00,301.62,302.0,301.46,301.59,11804.0,296.996,297.3702,296.8385,296.9665,11804.0
2024-09-27 10:30:00,301.68,302.23,301.47,301.8,13259.0,297.0551,297.5967,296.8483,297.1733,13259.0
2024-09-27 10:40:00,301.89,302.07,301.57,302.07,9402.0,297.2619,297.4391,296.9468,297.4391,9402.0
2024-09-27 10:50:00,302.14,302.35,301.7,301.72,5575.0,297.5081,297.7148,297.0748,297.0945,5575.0
2024-09-27 11:00:00,301.72,301.88,301.57,301.63,6762.0,297.0945,297.2521,296.9468,297.0059,6762.0
2024-09-27 11:10:00,301.62,302.07,301.53,301.74,5007.0,296.996,297.4391,296.9074,297.1142,5007.0
2024-09-27 11:20:00,301.73,301.91,301.61,301.83,4350.0,297.1044,297.2816,296.9862,297.2028,4350.0
2024-09-27 11:30:00,301.88,302.15,301.64,301.79,3687.0,297.2521,297.5179,297.0157,297.1634,3687.0
2024-09-27 11:40:00,301.67,301.89,301.4,301.89,7880.0,297.0453,297.2619,296.7794,297.2619,7880.0
2024-09-27 11:50:00,301.8,301.86,301.55,301.71,7395.0,297.1733,297.2324,296.9271,297.0847,7395.0
2024-09-27 12:00:00,301.61,301.61,301.22,301.39,5092.0,296.9862,296.9862,296.6022,296.7696,5092.0
2024-09-27 12:10:00,301.32,301.84,301.25,301.75,4685.0,296.7006,297.2127,296.6317,297.124,4685.0
2024-09-27 12:20:00,301.75,301.83,301.54,301.59,6051.0,297.124,297.2028,296.9173,296.9665,6051.0
2024-09-27 12:30:00,301.52,301.76,301.4,301.72,5242.0,296.8976,297.1339,296.7794,297.0945,5242.0
2024-09-27 12:40:00,301.73,301.76,301.58,301.76,4032.0,297.1044,297.1339,296.9567,297.1339,4032.0
2024-09-27 12:50:00,301.8,302.03,301.68,301.68,3743.0,297.1733,297.3998,297.0551,297.0551,3743.0
2024-09-27 13:00:00,301.77,301.92,301.35,301.38,7112.0,297.1437,297.2914,296.7302,296.7597,7112.0
2024-09-27 13:10:00,301.4,301.42,301.17,301.29,3556.0,296.7794,296.7991,296.5529,296.6711,3556.0
2024-09-27 13:20:00,301.28,301.4,301.03,301.19,4325.0,296.6612,296.7794,296.4151,296.5726,4325.0
2024-09-27 13:30:00,301.3,301.31,301.05,301.13,6254.0,296.6809,296.6908,296.4348,296.5135,6254.0
2024-09-27 13:40:00,301.13,301.41,301.07,301.23,6539.0,296.5135,296.7893,296.4545,296.612,6539.0
2024-09-27 13:50:00,301.21,301.21,300.73,300.73,9330.0,296.5923,296.5923,296.1197,296.1197,9330.0
2024-09-27 14:00:00,300.67,300.84,300.54,300.75,7310.0,296.0606,296.228,295.9326,296.1394,7310.0
2024-09-27 14:10:00,300.64,300.86,300.19,300.19,10145.0,296.0311,296.2477,295.588,295.588,10145.0
2024-09-27 14:20:00,300.23,300.65,300.21,300.65,7198.0,295.6273,296.0409,295.6077,296.0409,7198.0
2024-09-27 14:30:00,300.82,300.87,300.48,300.87,4268.0,296.2083,296.2575,295.8735,296.2575,4268.0
2024-09-27 14:40:00,300.58,301.3,300.56,301.2,3736.0,295.972,296.6809,295.9523,296.5825,3736.0
2024-09-27 14:50:00,301.16,301.36,301.01,301.36,5097.0,296.5431,296.74,296.3954,296.74,5097.0
2024-09-27 15:00:00,301.36,301.58,301.2,301.38,6974.0,296.74,296.9567,296.5825,296.7597,6974.0
2024-09-27 15:10:00,301.2,301.55,301.19,301.51,16267.0,296.5825,296.9271,296.5726,296.8877,16267.0
2024-09-27 15:20:00,301.56,301.95,301.48,301.53,7838.0,296.937,297.321,296.8582,296.9074,7838.0
2024-09-27 15:30:00,301.51,301.71,301.35,301.36,9769.0,296.8877,297.0847,296.7302,296.74,9769.0
2024-09-27 15:40:00,301.35,301.49,301.06,301.1,9562.0,296.7302,296.868,296.4446,296.484,9562.0
2024-09-27 15:50:00,300.92,301.12,299.97,300.22,54314.0,296.3068,296.5037,295.3713,295.6175,54314.0
2024-09-30 09:30:00,300.0,300.72,298.9,299.46,25219.0,295.4009,296.1098,294.3177,294.8692,25219.0
2024-09-30 09:40:00,299.09,300.07,298.88,300.07,3295.0,294.5048,295.4698,294.298,295.4698,3295.0
2024-09-30 09:50:00,300.08,300.09,298.94,299.85,6030.0,295.4796,295.4895,294.3571,295.2532,6030.0
2024-09-30 10:00:00,299.85,301.05,299.64,300.52,7338.0,295.2532,296.4348,295.0464,295.9129,7338.0
2024-09-30 10:10:00,300.78,300.87,300.33,300.81,6469.0,296.1689,296.2575,295.7258,296.1985,6469.0
2024-09-30 10:20:00,300.93,300.95,300.43,300.44,4951.0,296.3166,296.3363,295.8243,295.8341,4951.0
2024-09-30 10:30:00,300.45,301.0,300.34,300.87,9717.0,295.844,296.3855,295.7357,296.2575,9717.0
2024-09-30 10:40:00,300.95,301.65,300.95,301.65,14328.0,296.3363,297.0256,296.3363,297.0256,14328.0
2024-09-30 10:50:00,301.67,301.67,301.05,301.11,3424.0,297.0453,297.0453,296.4348,296.4939,3424.0
2024-09-30 11:00:00,301.18,301.3,300.81,301.21,2695.0,296.5628,296.6809,296.1985,296.5923,2695.0
2024-09-30 11:10:00,301.41,301.48,300.67,300.81,2859.0,296.7893,296.8582,296.0606,296.1985,2859.0
2024-09-30 11:20:00,300.86,300.95,300.08,300.39,4209.0,296.2477,296.3363,295.4796,295.7849,4209.0
2024-09-30 11:30:00,300.28,300.53,300.24,300.34,3374.0,295.6766,295.9227,295.6372,295.7357,3374.0
2024-09-30 11:40:00,300.32,300.32,299.54,299.54,8553.0,295.716,295.716,294.9479,294.9479,8553.0
2024-09-30 11:50:00,299.71,300.09,299.46,300.0,5875.0,295.1153,295.4895,294.8692,295.4009,5875.0
2024-09-30 12:00:00,299.9,300.12,299.87,299.94,3562.0,295.3024,295.519,295.2729,295.3418,3562.0
2024-09-30 12:10:00,299.97,299.97,299.52,299.52,2967.0,295.3713,295.3713,294.9282,294.9282,2967.0
2024-09-30 12:20:00,299.51,299.73,299.5,299.72,2541.0,294.9184,295.135,294.9085,295.1252,2541.0
2024-09-30 12:30:00,299.65,299.65,299.38,299.56,6960.0,295.0562,295.0562,294.7904,294.9676,6960.0
2024-09-30 12:40:00,299.44,299.45,298.61,298.68,9823.0,294.8495,294.8593,294.0322,294.1011,9823.0
2024-09-30 12:50:00,298.71,298.95,298.7,298.78,9598.0,294.1306,294.367,294.1208,294.1996,9598.0
2024-09-30 13:00:00,298.92,298.93,298.56,298.57,2883.0,294.3374,294.3473,293.9829,293.9928,2883.0
2024-09-30 13:10:00,298.79,299.13,298.51,299.13,3498.0,294.2094,294.5442,293.9337,294.5442,3498.0
2024-09-30 13:20:00,299.0,299.13,298.65,298.85,2718.0,294.4162,294.5442,294.0716,294.2685,2718.0
2024-09-30 13:30:00,298.79,299.05,298.74,298.95,5681.0,294.2094,294.4654,294.1602,294.367,5681.0
2024-09-30 13:40:00,299.04,299.21,299.0,299.0,2728.0,294.4556,294.623,294.4162,294.4162,2728.0
2024-09-30 13:50:00,299.17,299.17,298.68,299.1,4668.0,294.5836,294.5836,294.1011,294.5147,4668.0
2024-09-30 14:00:00,298.92,299.16,298.83,298.99,2984.0,294.3374,294.5738,294.2488,294.4064,2984.0
2024-09-30 14:10:00,299.12,299.12,298.28,298.28,11188.0,294.5344,294.5344,293.7072,293.7072,11188.0
2024-09-30 14:20:00,298.23,298.52,297.66,298.28,5254.0,293.658,293.9436,293.0967,293.7072,5254.0
2024-09-30 14:30:00,298.55,298.78,298.14,298.78,10896.0,293.9731,294.1996,293.5694,294.1996,10896.0
2024-09-30 14:40:00,298.68,298.93,298.57,298.71,4299.0,294.1011,294.3473,293.9928,294.1306,4299.0
2024-09-30 14:50:00,298.84,298.92,298.67,298.74,2671.0,294.2587,294.3374,294.0913,294.1602,2671.0
2024-09-30 15:00:00,298.68,298.97,298.59,298.89,4506.0,294.1011,294.3867,294.0125,294.3079,4506.0
2024-09-30 15:10:00,299.04,299.4,298.96,299.36,3322.0,294.4556,294.8101,294.3768,294.7707,3322.0
2024-09-30 15:20:00,299.37,299.53,298.92,298.92,8700.0,294.7805,294.9381,294.3374,294.3374,8700.0
2024-09-30 15:30:00,299.11,299.77,299.04,299.68,14977.0,294.5245,295.1744,294.4556,295.0858,14977.0
2024-09-30 15:40:00,299.7,300.87,299.67,300.79,16717.0,295.1055,296.2575,295.0759,296.1788,16717.0
2024-09-30 15:50:00,300.65,302.26,300.41,302.09,138504.0,296.0409,297.6262,295.8046,297.4588,138504.0
2024-10-01 09:30:00,297.64,298.59,294.5,298.59,60408.0,293.0771,294.0125,289.9852,294.0125,60408.0
2024-10-01 09:40:00,298.2,300.1,297.76,299.75,25606.0,293.6285,295.4993,293.1952,295.1547,25606.0
2024-10-01 09:50:00,299.88,302.02,299.38,301.76,20485.0,295.2827,297.3899,294.7904,297.1339,20485.0
2024-10-01 10:00:00,301.68,303.28,300.81,302.69,31873.0,297.0551,298.6306,296.1985,298.0496,31873.0
2024-10-01 10:10:00,302.98,303.3,302.13,302.99,29649.0,298.3352,298.6503,297.4982,298.345,29649.0
2024-10-01 10:20:00,303.12,304.25,302.99,303.7,19796.0,298.473,299.5857,298.345,299.0442,19796.0
2024-10-01 10:30:00,303.72,304.51,303.39,303.94,27536.0,299.0638,299.8417,298.7389,299.2805,27536.0
2024-10-01 10:40:00,304.09,304.22,303.53,303.53,12074.0,299.4282,299.5562,298.8768,298.8768,12074.0
2024-10-01 10:50:00,303.53,303.78,303.12,303.35,14322.0,298.8768,299.1229,298.473,298.6995,14322.0
2024-10-01 11:00:00,303.35,303.51,302.73,303.07,11506.0,298.6995,298.8571,298.089,298.4238,11506.0
2024-10-01 11:10:00,303.3,304.09,303.17,304.09,15921.0,298.6503,299.4282,298.5223,299.4282,15921.0
2024-10-01 11:20:00,304.16,305.9,304.11,305.86,24744.0,299.4971,301.2104,299.4479,301.171,24744.0
2024-10-01 11:30:00,305.69,306.35,305.65,306.35,18254.0,301.0036,301.6535,300.9643,301.6535,18254.0
2024-10-01 11:40:00,306.46,306.71,306.29,306.65,20426.0,301.7618,302.008,301.5944,301.9489,20426.0
2024-10-01 11:50:00,306.66,307.05,306.51,306.9,9679.0,301.9588,302.3428,301.8111,302.1951,9679.0
2024-10-01 12:00:00,306.72,306.73,306.21,306.39,10401.0,302.0179,302.0277,301.5157,301.6929,10401.0
2024-10-01 12:10:00,306.39,306.84,305.65,305.75,14535.0,301.6929,302.136,300.9643,301.0627,14535.0
2024-10-01 12:20:00,305.75,306.38,305.73,306.35,10836.0,301.0627,301.6831,301.043,301.6535,10836.0
2024-10-01 12:30:00,306.3,306.52,305.7,306.35,9078.0,301.6043,301.8209,301.0135,301.6535,9078.0
2024-10-01 12:40:00,306.41,306.52,305.59,306.07,6341.0,301.7126,301.8209,300.9052,301.3778,6341.0
2024-10-01 12:50:00,306.42,306.99,305.65,305.8,16222.0,301.7225,302.2837,300.9643,301.112,16222.0
2024-10-01 13:00:00,306.17,306.43,305.83,306.43,10584.0,301.4763,301.7323,301.1415,301.7323,10584.0
2024-10-01 13:10:00,306.41,306.42,305.98,306.17,8323.0,301.7126,301.7225,301.2892,301.4763,8323.0
2024-10-01 13:20:00,306.32,306.5,305.84,305.85,10817.0,301.624,301.8012,301.1513,301.1612,10817.0
2024-10-01 13:30:00,305.73,306.34,305.55,305.63,20706.0,301.043,301.6437,300.8658,300.9446,20706.0
2024-10-01 13:40:00,305.55,305.58,305.0,305.0,14959.0,300.8658,300.8953,300.3242,300.3242,14959.0
2024-10-01 13:50:00,304.95,306.05,304.92,306.05,11263.0,300.275,301.3581,300.2454,301.3581,11263.0
2024-10-01 14:00:00,306.1,306.32,305.96,306.09,8749.0,301.4074,301.624,301.2695,301.3975,8749.0
2024-10-01 14:10:00,305.76,306.26,305.57,306.09,5076.0,301.0726,301.5649,300.8855,301.3975,5076.0
2024-10-01 14:20:00,306.09,306.67,305.92,306.55,12196.0,301.3975,301.9686,301.2301,301.8505,12196.0
2024-10-01 14:30:00,306.46,306.66,306.29,306.29,6634.0,301.7618,301.9588,301.5944,301.5944,6634.0
2024-10-01 14:40:00,306.29,306.42,306.06,306.2,7841.0,301.5944,301.7225,301.368,301.5058,7841.0
2024-10-01 14:50:00,306.17,306.64,306.17,306.28,11173.0,301.4763,301.9391,301.4763,301.5846,11173.0
2024-10-01 15:00:00,306.27,306.36,305.86,306.06,12856.0,301.5748,301.6634,301.171,301.368,12856.0
2024-10-01 15:10:00,305.96,306.05,305.7,305.99,6704.0,301.2695,301.3581,301.0135,301.299,6704.0
2024-10-01 15:20:00,305.99,306.4,305.75,305.87,19406.0,301.299,301.7028,301.0627,301.1809,19406.0
2024-10-01 15:30:00,305.87,305.92,305.28,305.6,9809.0,301.1809,301.2301,300.5999,300.915,9809.0
2024-10-01 15:40:00,305.71,305.95,305.33,305.38,16179.0,301.0233,301.2597,300.6492,300.6984,16179.0
2024-10-01 15:50:00,305.52,305.74,305.06,305.37,79900.0,300.8362,301.0529,300.3833,300.6885,79900.0
2024-10-02 09:30:00,305.5,306.62,303.48,303.48,28729.0,300.8166,301.9194,298.8275,298.8275,28729.0
2024-10-02 09:40:00,303.27,305.12,303.14,305.04,9437.0,298.6207,300.4424,298.4927,300.3636,9437.0
2024-10-02 09:50:00,304.98,305.26,304.3,304.58,7249.0,300.3045,300.5802,299.635,299.9107,7249.0
2024-10-02 10:00:00,304.12,304.48,303.87,304.28,14436.0,299.4577,299.8122,299.2115,299.6153,14436.0
2024-10-02 10:10:00,304.01,304.95,303.85,304.69,8905.0,299.3494,300.275,299.1919,300.019,8905.0
2024-10-02 10:20:00,304.85,304.94,304.33,304.75,18011.0,300.1765,300.2651,299.6645,300.0781,18011.0
2024-10-02 10:30:00,304.94,304.94,304.62,304.72,3210.0,300.2651,300.2651,299.95,300.0485,3210.0
2024-10-02 10:40:00,304.65,305.11,304.54,304.9,5626.0,299.9796,300.4325,299.8713,300.2258,5626.0
2024-10-02 10:50:00,304.9,305.02,304.35,304.5,8550.0,300.2258,300.3439,299.6842,299.8319,8550.0
2024-10-02 11:00:00,304.55,304.66,304.27,304.48,3123.0,299.8811,299.9894,299.6054,299.8122,3123.0
2024-10-02 11:10:00,304.44,304.82,304.31,304.69,7980.0,299.7728,300.147,299.6448,300.019,7980.0
2024-10-02 11:20:00,304.69,304.69,304.2,304.66,6058.0,300.019,300.019,299.5365,299.9894,6058.0
2024-10-02 11:30:00,304.74,305.15,304.65,305.06,6099.0,300.0682,300.4719,299.9796,300.3833,6099.0
2024-10-02 11:40:00,305.06,305.45,304.72,304.79,25133.0,300.3833,300.7673,300.0485,300.1174,25133.0
2024-10-02 11:50:00,304.79,305.15,304.5,304.76,8529.0,300.1174,300.4719,299.8319,300.0879,8529.0
2024-10-02 12:00:00,304.8,304.8,304.42,304.57,7482.0,300.1273,300.1273,299.7531,299.9008,7482.0
2024-10-02 12:10:00,304.58,304.79,304.13,304.18,9388.0,299.9107,300.1174,299.4676,299.5168,9388.0
2024-10-02 12:20:00,304.27,304.43,303.99,304.03,9068.0,299.6054,299.763,299.3297,299.3691,9068.0
2024-10-02 12:30:00,304.12,304.12,303.41,303.51,10329.0,299.4577,299.4577,298.7586,298.8571,10329.0
2024-10-02 12:40:00,303.6,303.67,303.11,303.3,7693.0,298.9457,299.0146,298.4632,298.6503,7693.0
2024-10-02 12:50:00,303.31,303.53,303.29,303.44,7267.0,298.6601,298.8768,298.6404,298.7881,7267.0
2024-10-02 13:00:00,303.49,303.51,303.14,303.29,4208.0,298.8374,298.8571,298.4927,298.6404,4208.0
2024-10-02 13:10:00,303.26,303.67,303.1,303.53,9132.0,298.6109,299.0146,298.4533,298.8768,9132.0
2024-10-02 13:20:00,303.58,303.99,303.58,303.85,6347.0,298.926,299.3297,298.926,299.1919,6347.0
2024-10-02 13:30:00,303.7,303.78,303.52,303.75,3002.0,299.0442,299.1229,298.8669,299.0934,3002.0
2024-10-02 13:40:00,303.67,303.99,303.5,303.79,6473.0,299.0146,299.3297,298.8472,299.1328,6473.0
2024-10-02 13:50:00,303.81,304.34,303.81,304.34,7824.0,299.1525,299.6743,299.1525,299.6743,7824.0
2024-10-02 14:00:00,304.27,304.56,304.22,304.38,3936.0,299.6054,299.891,299.5562,299.7137,3936.0
2024-10-02 14:10:00,304.38,304.49,304.1,304.1,6021.0,299.7137,299.822,299.438,299.438,6021.0
2024-10-02 14:20:00,304.1,304.14,303.75,303.77,5136.0,299.438,299.4774,299.0934,299.1131,5136.0
2024-10-02 14:30:00,303.85,304.0,303.74,303.85,6424.0,299.1919,299.3396,299.0835,299.1919,6424.0
2024-10-02 14:40:00,303.93,304.19,303.82,304.19,4498.0,299.2706,299.5266,299.1623,299.5266,4498.0
2024-10-02 14:50:00,304.04,304.3,304.02,304.09,9829.0,299.3789,299.635,299.3592,299.4282,9829.0
2024-10-02 15:00:00,304.09,304.3,303.97,304.03,11002.0,299.4282,299.635,299.31,299.3691,11002.0
2024-10-02 15:10:00,304.11,304.32,304.03,304.12,5042.0,299.4479,299.6546,299.3691,299.4577,5042.0
2024-10-02 15:20:00,304.12,304.37,303.98,304.26,8872.0,299.4577,299.7039,299.3199,299.5956,8872.0
2024-10-02 15:30:00,304.34,304.34,303.79,303.92,16804.0,299.6743,299.6743,299.1328,299.2608,16804.0
2024-10-02 15:40:00,303.81,304.09,303.59,304.04,22388.0,299.1525,299.4282,298.9358,299.3789,22388.0
2024-10-02 15:50:00,303.99,304.07,303.39,303.8,97727.0,299.3297,299.4085,298.7389,299.1426,97727.0
2024-10-03 09:30:00,304.04,304.87,303.53,303.54,10632.0,299.3789,300.1962,298.8768,298.8866,10632.0
2024-10-03 09:40:00,303.54,303.87,302.94,303.58,10663.0,298.8866,299.2115,298.2958,298.926,10663.0
2024-10-03 09:50:00,303.36,303.86,303.02,303.81,1800.0,298.7094,299.2017,298.3746,299.1525,1800.0
2024-10-03 10:00:00,304.01,304.52,303.64,303.77,4951.0,299.3494,299.8516,298.9851,299.1131,4951.0
2024-10-03 10:10:00,304.4,304.85,304.01,304.55,48244.0,299.7334,300.1765,299.3494,299.8811,48244.0
2024-10-03 10:20:00,304.55,304.8,304.11,304.2,5554.0,299.8811,300.1273,299.4479,299.5365,5554.0
2024-10-03 10:30:00,304.1,304.32,303.51,304.09,13125.0,299.438,299.6546,298.8571,299.4282,13125.0
2024-10-03 10:40:00,304.08,304.29,303.46,303.71,12485.0,299.4183,299.6251,298.8078,299.054,12485.0
2024-10-03 10:50:00,303.83,304.06,303.31,303.31,8189.0,299.1722,299.3986,298.6601,298.6601,8189.0
2024-10-03 11:00:00,303.22,303.43,302.78,303.26,18638.0,298.5715,298.7783,298.1383,298.6109,18638.0
2024-10-03 11:10:00,303.18,303.25,302.82,303.25,4810.0,298.5321,298.601,298.1776,298.601,4810.0
2024-10-03 11:20:00,303.3,303.36,302.68,302.85,5980.0,298.6503,298.7094,298.0398,298.2072,5980.0
2024-10-03 11:30:00,302.83,303.31,302.7,302.9,6758.0,298.1875,298.6601,298.0595,298.2564,6758.0
2024-10-03 11:40:00,303.1,303.27,302.89,303.12,5103.0,298.4533,298.6207,298.2466,298.473,5103.0
2024-10-03 11:50:00,302.98,303.41,302.98,303.11,14483.0,298.3352,298.7586,298.3352,298.4632,14483.0
2024-10-03 12:00:00,303.13,303.34,303.03,303.11,2339.0,298.4829,298.6897,298.3844,298.4632,2339.0
2024-10-03 12:10:00,303.04,303.04,302.78,302.86,971.0,298.3943,298.3943,298.1383,298.217,971.0
2024-10-03 12:20:00,302.79,302.86,302.38,302.38,1448.0,298.1481,298.217,297.7444,297.7444,1448.0
2024-10-03 12:30:00,302.31,302.43,301.89,302.06,6839.0,297.6755,297.7936,297.2619,297.4293,6839.0
2024-10-03 12:40:00,302.03,302.14,301.43,301.49,5855.0,297.3998,297.5081,296.809,296.868,5855.0
2024-10-03 12:50:00,301.52,301.86,301.26,301.65,4367.0,296.8976,297.2324,296.6416,297.0256,4367.0
2024-10-03 13:00:00,301.25,301.25,301.01,301.14,1187.0,296.6317,296.6317,296.3954,296.5234,1187.0
2024-10-03 13:10:00,301.01,301.13,300.89,300.89,2181.0,296.3954,296.5135,296.2772,296.2772,2181.0
2024-10-03 13:20:00,300.85,301.38,300.84,300.86,8782.0,296.2378,296.7597,296.228,296.2477,8782.0
2024-10-03 13:30:00,300.84,301.41,300.84,301.01,5120.0,296.228,296.7893,296.228,296.3954,5120.0
2024-10-03 13:40:00,300.88,301.15,300.6,300.89,4008.0,296.2674,296.5332,295.9917,296.2772,4008.0
2024-10-03 13:50:00,300.76,301.05,300.75,300.88,2431.0,296.1492,296.4348,296.1394,296.2674,2431.0
2024-10-03 14:00:00,300.78,300.91,300.72,300.78,2235.0,296.1689,296.2969,296.1098,296.1689,2235.0
2024-10-03 14:10:00,300.78,301.19,300.78,301.1,8961.0,296.1689,296.5726,296.1689,296.484,8961.0
2024-10-03 14:20:00,301.0,301.31,300.98,301.08,5143.0,296.3855,296.6908,296.3658,296.4643,5143.0
2024-10-03 14:30:00,301.07,301.07,300.8,300.8,3986.0,296.4545,296.4545,296.1886,296.1886,3986.0
2024-10-03 14:40:00,300.8,300.91,300.39,300.4,9972.0,296.1886,296.2969,295.7849,295.7947,9972.0
2024-10-03 14:50:00,300.42,300.66,300.27,300.31,17460.0,295.8144,296.0508,295.6667,295.7061,17460.0
2024-10-03 15:00:00,300.27,300.31,299.5,299.72,14393.0,295.6667,295.7061,294.9085,295.1252,14393.0
2024-10-03 15:10:00,299.55,299.75,299.32,299.65,13043.0,294.9578,295.1547,294.7313,295.0562,13043.0
2024-10-03 15:20:00,299.72,299.98,299.54,299.94,9458.0,295.1252,295.3812,294.9479,295.3418,9458.0
2024-10-03 15:30:00,299.97,300.07,299.74,299.82,15833.0,295.3713,295.4698,295.1449,295.2236,15833.0
2024-10-03 15:40:00,299.81,299.86,299.38,299.84,16134.0,295.2138,295.263,294.7904,295.2433,16134.0
2024-10-03 15:50:00,299.77,299.87,299.04,299.6,138007.0,295.1744,295.2729,294.4556,295.007,138007.0
2024-10-04 09:30:00,300.04,300.77,299.61,300.6,16491.0,295.4403,296.1591,295.0169,295.9917,16491.0
2024-10-04 09:40:00,300.37,300.9,300.27,300.59,4279.0,295.7652,296.2871,295.6667,295.9818,4279.0
2024-10-04 09:50:00,300.43,300.77,299.62,299.62,6307.0,295.8243,296.1591,295.0267,295.0267,6307.0
2024-10-04 10:00:00,300.37,301.24,299.96,300.53,9346.0,295.7652,296.6219,295.3615,295.9227,9346.0
2024-10-04 10:10:00,300.4,300.83,300.29,300.49,8266.0,295.7947,296.2181,295.6864,295.8834,8266.0
2024-10-04 10:20:00,300.38,300.49,299.23,299.46,5196.0,295.775,295.8834,294.6427,294.8692,5196.0
2024-10-04 10:30:00,299.24,299.65,297.84,298.06,12153.0,294.6525,295.0562,293.274,293.4906,12153.0
2024-10-04 10:40:00,298.1,298.91,298.1,298.71,5494.0,293.53,294.3276,293.53,294.1306,5494.0
2024-10-04 10:50:00,298.71,299.0,298.7,298.7,4106.0,294.1306,294.4162,294.1208,294.1208,4106.0
2024-10-04 11:00:00,298.5,298.75,298.0,298.17,10285.0,293.9239,294.17,293.4315,293.5989,10285.0
2024-10-04 11:10:00,298.17,298.5,298.12,298.38,4211.0,293.5989,293.9239,293.5497,293.8057,4211.0
2024-10-04 11:20:00,298.48,298.48,298.08,298.09,2801.0,293.9042,293.9042,293.5103,293.5202,2801.0
2024-10-04 11:30:00,298.24,298.55,298.17,298.55,2115.0,293.6679,293.9731,293.5989,293.9731,2115.0
2024-10-04 11:40:00,298.86,298.98,298.6,298.69,3314.0,294.2783,294.3965,294.0223,294.111,3314.0
2024-10-04 11:50:00,298.53,299.4,298.53,299.23,6391.0,293.9534,294.8101,293.9534,294.6427,6391.0
2024-10-04 12:00:00,299.39,299.51,298.98,298.98,4154.0,294.8002,294.9184,294.3965,294.3965,4154.0
2024-10-04 12:10:00,299.15,299.31,298.95,298.95,3478.0,294.5639,294.7215,294.367,294.367,3478.0
2024-10-04 12:20:00,299.15,299.15,298.56,298.56,3515.0,294.5639,294.5639,293.9829,293.9829,3515.0
2024-10-04 12:30:00,298.56,299.5,298.56,299.5,3235.0,293.9829,294.9085,293.9829,294.9085,3235.0
2024-10-04 12:40:00,299.34,299.67,299.16,299.31,8544.0,294.751,295.0759,294.5738,294.7215,8544.0
2024-10-04 12:50:00,299.21,299.21,298.83,299.04,1444.0,294.623,294.623,294.2488,294.4556,1444.0
2024-10-04 13:00:00,298.94,299.31,298.85,298.85,1586.0,294.3571,294.7215,294.2685,294.2685,1586.0
2024-10-04 13:10:00,298.95,299.32,298.94,299.28,3637.0,294.367,294.7313,294.3571,294.6919,3637.0
2024-10-04 13:20:00,299.46,299.67,299.27,299.35,3998.0,294.8692,295.0759,294.6821,294.7608,3998.0
2024-10-04 13:30:00,299.34,299.37,298.73,299.0,5677.0,294.751,294.7805,294.1503,294.4162,5677.0
2024-10-04 13:40:00,299.0,299.32,298.89,298.91,5702.0,294.4162,294.7313,294.3079,294.3276,5702.0
2024-10-04 13:50:00,298.94,298.99,298.61,298.63,7124.0,294.3571,294.4064,294.0322,294.0519,7124.0
2024-10-04 14:00:00,298.75,299.01,298.64,298.69,4705.0,294.17,294.426,294.0617,294.111,4705.0
2024-10-04 14:10:00,298.78,298.88,298.61,298.8,9681.0,294.1996,294.298,294.0322,294.2193,9681.0
2024-10-04 14:20:00,298.8,298.84,298.44,298.55,3359.0,294.2193,294.2587,293.8648,293.9731,3359.0
2024-10-04 14:30:00,298.45,298.86,298.35,298.78,5992.0,293.8746,294.2783,293.7762,294.1996,5992.0
2024-10-04 14:40:00,298.75,299.41,298.75,299.32,52082.0,294.17,294.8199,294.17,294.7313,52082.0
2024-10-04 14:50:00,299.34,300.19,299.34,300.14,16443.0,294.751,295.588,294.751,295.5387,16443.0
2024-10-04 15:00:00,300.1,300.62,299.98,300.45,11505.0,295.4993,296.0114,295.3812,295.844,11505.0
2024-10-04 15:10:00,300.45,300.62,300.22,300.32,10907.0,295.844,296.0114,295.6175,295.716,10907.0
2024-10-04 15:20:00,300.32,300.54,300.15,300.53,5781.0,295.716,295.9326,295.5486,295.9227,5781.0
2024-10-04 15:30:00,300.44,300.58,300.17,300.19,9952.0,295.8341,295.972,295.5683,295.588,9952.0
2024-10-04 15:40:00,300.12,300.33,299.94,300.27,17605.0,295.519,295.7258,295.3418,295.6667,17605.0
2024-10-04 15:50:00,300.28,300.83,300.09,300.58,116185.0,295.6766,296.2181,295.4895,295.972,116185.0
2024-10-07 09:30:00,299.3,300.51,297.85,298.21,17027.0,294.7116,295.9031,293.2838,293.6383,17027.0
2024-10-07 09:40:00,298.61,299.63,298.0,299.1,4441.0,294.0322,295.0365,293.4315,294.5147,4441.0
2024-10-07 09:50:00,299.25,299.44,298.45,298.58,4681.0,294.6624,294.8495,293.8746,294.0026,4681.0
2024-10-07 10:00:00,298.31,299.28,298.31,299.1,5166.0,293.7368,294.6919,293.7368,294.5147,5166.0
2024-10-07 10:10:00,299.08,299.19,298.68,298.92,3413.0,294.495,294.6033,294.1011,294.3374,3413.0
2024-10-07 10:20:00,298.88,298.89,298.11,298.12,2050.0,294.298,294.3079,293.5398,293.5497,2050.0
2024-10-07 10:30:00,298.0,298.45,298.0,298.26,8474.0,293.4315,293.8746,293.4315,293.6875,8474.0
2024-10-07 10:40:00,298.35,298.63,298.13,298.48,5418.0,293.7762,294.0519,293.5595,293.9042,5418.0
2024-10-07 10:50:00,298.38,299.0,298.22,298.48,10772.0,293.8057,294.4162,293.6482,293.9042,10772.0
2024-10-07 11:00:00,298.38,299.61,298.38,299.5,4033.0,293.8057,295.0169,293.8057,294.9085,4033.0
2024-10-07 11:10:00,299.55,299.87,299.29,299.87,4117.0,294.9578,295.2729,294.7018,295.2729,4117.0
2024-10-07 11:20:00,299.82,300.1,299.16,299.46,3388.0,295.2236,295.4993,294.5738,294.8692,3388.0
2024-10-07 11:30:00,299.15,299.62,298.99,299.53,3213.0,294.5639,295.0267,294.4064,294.9381,3213.0
2024-10-07 11:40:00,299.52,299.52,299.12,299.23,1327.0,294.9282,294.9282,294.5344,294.6427,1327.0
2024-10-07 11:50:00,299.21,299.39,298.7,298.87,6000.0,294.623,294.8002,294.1208,294.2882,6000.0
2024-10-07 12:00:00,299.04,299.18,298.7,298.74,2669.0,294.4556,294.5934,294.1208,294.1602,2669.0
2024-10-07 12:10:00,298.69,298.92,298.53,298.69,2279.0,294.111,294.3374,293.9534,294.111,2279.0
2024-10-07 12:20:00,298.78,299.0,298.62,299.0,1705.0,294.1996,294.4162,294.042,294.4162,1705.0
2024-10-07 12:30:00,298.98,299.33,298.79,299.01,3710.0,294.3965,294.7411,294.2094,294.426,3710.0
2024-10-07 12:40:00,299.01,299.16,298.81,299.0,1943.0,294.426,294.5738,294.2291,294.4162,1943.0
2024-10-07 12:50:00,299.04,299.26,298.96,299.1,2974.0,294.4556,294.6722,294.3768,294.5147,2974.0
2024-10-07 13:00:00,299.11,299.17,298.66,298.66,1667.0,294.5245,294.5836,294.0814,294.0814,1667.0
2024-10-07 13:10:00,298.81,299.32,298.81,299.31,3236.0,294.2291,294.7313,294.2291,294.7215,3236.0
2024-10-07 13:20:00,299.25,299.31,298.94,299.05,2477.0,294.6624,294.7215,294.3571,294.4654,2477.0
2024-10-07 13:30:00,299.05,299.13,298.84,298.99,3182.0,294.4654,294.5442,294.2587,294.4064,3182.0
2024-10-07 13:40:00,298.99,298.99,298.48,298.52,4603.0,294.4064,294.4064,293.9042,293.9436,4603.0
2024-10-07 13:50:00,298.41,298.41,298.09,298.13,5980.0,293.8352,293.8352,293.5202,293.5595,5980.0
2024-10-07 14:00:00,298.06,298.13,297.85,297.91,8753.0,293.4906,293.5595,293.2838,293.3429,8753.0
2024-10-07 14:10:00,297.89,298.03,297.66,297.66,3790.0,293.3232,293.4611,293.0967,293.0967,3790.0
2024-10-07 14:20:00,297.72,297.78,297.39,297.64,3429.0,293.1558,293.2149,292.8309,293.0771,3429.0
2024-10-07 14:30:00,297.59,297.72,297.0,297.04,5780.0,293.0278,293.1558,292.4469,292.4863,5780.0
2024-10-07 14:40:00,297.13,297.25,296.71,296.72,6956.0,292.5749,292.693,292.1613,292.1712,6956.0
2024-10-07 14:50:00,296.76,297.1,296.74,296.91,2335.0,292.2105,292.5453,292.1908,292.3582,2335.0
2024-10-07 15:00:00,297.04,297.34,296.88,297.34,4229.0,292.4863,292.7817,292.3287,292.7817,4229.0
2024-10-07 15:10:00,297.24,297.57,297.06,297.56,3109.0,292.6832,293.0081,292.5059,292.9983,3109.0
2024-10-07 15:20:00,297.48,297.51,297.27,297.41,4607.0,292.9195,292.949,292.7127,292.8506,4607.0
2024-10-07 15:30:00,297.33,297.41,297.1,297.34,5617.0,292.7718,292.8506,292.5453,292.7817,5617.0
2024-10-07 15:40:00,297.34,297.5,297.19,297.28,10962.0,292.7817,292.9392,292.634,292.7226,10962.0
2024-10-07 15:50:00,297.28,298.05,297.06,297.32,67512.0,292.7226,293.4808,292.5059,292.762,67512.0
2024-10-08 09:30:00,297.95,298.11,296.02,297.63,55542.0,293.3823,293.5398,291.4819,293.0672,55542.0
2024-10-08 09:40:00,297.27,298.06,296.53,297.18,11266.0,292.7127,293.4906,291.9841,292.6241,11266.0
2024-10-08 09:50:00,297.13,297.13,296.22,296.34,9689.0,292.5749,292.5749,291.6788,291.797,9689.0
2024-10-08 10:00:00,296.0,296.62,295.38,296.23,8895.0,291.4622,292.0727,290.8517,291.6887,8895.0
2024-10-08 10:10:00,296.34,296.34,295.94,296.13,2311.0,291.797,291.797,291.4031,291.5902,2311.0
2024-10-08 10:20:00,296.17,296.18,295.73,295.94,8375.0,291.6296,291.6394,291.1963,291.4031,8375.0
2024-10-08 10:30:00,295.79,296.26,295.2,295.57,6519.0,291.2554,291.7182,290.6745,291.0388,6519.0
2024-10-08 10:40:00,295.57,296.53,295.17,295.55,14124.0,291.0388,291.9841,290.6449,291.0191,14124.0
2024-10-08 10:50:00,295.64,295.87,295.14,295.14,3980.0,291.1077,291.3342,290.6154,290.6154,3980.0
2024-10-08 11:00:00,295.46,295.47,295.05,295.19,21006.0,290.9305,290.9403,290.5268,290.6646,21006.0
2024-10-08 11:10:00,295.34,295.97,295.15,295.65,11646.0,290.8123,291.4327,290.6252,291.1176,11646.0
2024-10-08 11:20:00,295.68,295.87,295.24,295.8,6602.0,291.1471,291.3342,290.7138,291.2653,6602.0
2024-10-08 11:30:00,295.81,295.97,295.61,295.78,6521.0,291.2751,291.4327,291.0782,291.2456,6521.0
2024-10-08 11:40:00,295.78,295.84,295.55,295.55,2771.0,291.2456,291.3046,291.0191,291.0191,2771.0
2024-10-08 11:50:00,295.6,295.83,295.6,295.71,5769.0,291.0683,291.2948,291.0683,291.1766,5769.0
2024-10-08 12:00:00,295.83,296.24,295.63,296.07,9290.0,291.2948,291.6985,291.0979,291.5311,9290.0
2024-10-08 12:10:00,296.13,296.19,295.7,295.7,3881.0,291.5902,291.6493,291.1668,291.1668,3881.0
2024-10-08 12:20:00,295.83,296.1,295.72,295.85,6648.0,291.2948,291.5607,291.1865,291.3145,6648.0
2024-10-08 12:30:00,295.93,296.06,295.77,296.06,4249.0,291.3933,291.5213,291.2357,291.5213,4249.0
2024-10-08 12:40:00,295.99,296.1,295.79,295.9,1623.0,291.4523,291.5607,291.2554,291.3637,1623.0
2024-10-08 12:50:00,295.84,295.97,295.76,295.82,4751.0,291.3046,291.4327,291.2259,291.285,4751.0
2024-10-08 13:00:00,295.9,296.07,295.65,295.69,8893.0,291.3637,291.5311,291.1176,291.1569,8893.0
2024-10-08 13:10:00,295.83,295.91,295.68,295.79,2965.0,291.2948,291.3736,291.1471,291.2554,2965.0
2024-10-08 13:20:00,295.72,295.93,295.64,295.75,4780.0,291.1865,291.3933,291.1077,291.216,4780.0
2024-10-08 13:30:00,295.81,295.81,295.46,295.49,5119.0,291.2751,291.2751,290.9305,290.96,5119.0
2024-10-08 13:40:00,295.62,296.05,295.57,295.83,10531.0,291.088,291.5114,291.0388,291.2948,10531.0
2024-10-08 13:50:00,295.75,296.06,295.75,295.96,5024.0,291.216,291.5213,291.216,291.4228,5024.0
2024-10-08 14:00:00,296.04,296.43,295.98,296.33,7792.0,291.5016,291.8856,291.4425,291.7871,7792.0
2024-10-08 14:10:00,296.33,296.62,296.31,296.62,3368.0,291.7871,292.0727,291.7674,292.0727,3368.0
2024-10-08 14:20:00,296.54,296.9,296.5,296.9,6501.0,291.9939,292.3484,291.9545,292.3484,6501.0
2024-10-08 14:30:00,296.84,297.06,296.74,297.0,7363.0,292.2893,292.5059,292.1908,292.4469,7363.0
2024-10-08 14:40:00,297.0,297.06,296.71,296.86,3571.0,292.4469,292.5059,292.1613,292.309,3571.0
2024-10-08 14:50:00,296.96,297.09,296.84,296.84,6426.0,292.4075,292.5355,292.2893,292.2893,6426.0
2024-10-08 15:00:00,296.8,296.86,296.53,296.53,3634.0,292.2499,292.309,291.9841,291.9841,3634.0
2024-10-08 15:10:00,296.66,297.03,296.66,296.96,7031.0,292.1121,292.4764,292.1121,292.4075,7031.0
2024-10-08 15:20:00,297.0,297.06,296.59,296.63,12521.0,292.4469,292.5059,292.0431,292.0825,12521.0
2024-10-08 15:30:00,296.6,297.05,296.6,297.0,7098.0,292.053,292.4961,292.053,292.4469,7098.0
2024-10-08 15:40:00,297.0,297.59,296.78,297.41,13198.0,292.4469,293.0278,292.2302,292.8506,13198.0
2024-10-08 15:50:00,297.39,297.54,296.9,296.94,75932.0,292.8309,292.9786,292.3484,292.3878,75932.0
2024-10-09 09:30:00,296.1,296.78,295.67,296.48,10129.0,291.5607,292.2302,291.1373,291.9348,10129.0
2024-10-09 09:40:00,296.26,297.31,296.25,297.04,3279.0,291.7182,292.7521,291.7084,292.4863,3279.0
2024-10-09 09:50:00,297.18,297.51,297.0,297.49,4134.0,292.6241,292.949,292.4469,292.9294,4134.0
2024-10-09 10:00:00,297.5,297.68,297.5,297.52,3606.0,292.9392,293.1164,292.9392,292.9589,3606.0
2024-10-09 10:10:00,297.52,297.85,297.23,297.25,4255.0,292.9589,293.2838,292.6733,292.693,4255.0
2024-10-09 10:20:00,297.19,297.74,297.02,297.51,3217.0,292.634,293.1755,292.4666,292.949,3217.0
2024-10-09 10:30:00,297.55,297.93,297.36,297.75,2624.0,292.9884,293.3626,292.8013,293.1854,2624.0
2024-10-09 10:40:00,297.92,298.65,297.83,298.65,20437.0,293.3528,294.0716,293.2641,294.0716,20437.0
2024-10-09 10:50:00,298.65,299.56,298.53,299.02,10863.0,294.0716,294.9676,293.9534,294.4359,10863.0
2024-10-09 11:00:00,299.02,299.02,298.37,298.49,3022.0,294.4359,294.4359,293.7959,293.914,3022.0
2024-10-09 11:10:00,298.4,298.86,298.33,298.69,3059.0,293.8254,294.2783,293.7565,294.111,3059.0
2024-10-09 11:20:00,298.86,299.3,298.86,298.98,2718.0,294.2783,294.7116,294.2783,294.3965,2718.0
2024-10-09 11:30:00,299.24,299.64,299.0,299.47,4036.0,294.6525,295.0464,294.4162,294.879,4036.0
2024-10-09 11:40:00,299.76,300.13,299.46,300.03,10894.0,295.1646,295.5289,294.8692,295.4304,10894.0
2024-10-09 11:50:00,299.96,300.03,299.78,299.79,2674.0,295.3615,295.4304,295.1842,295.1941,2674.0
2024-10-09 12:00:00,299.87,300.05,299.82,300.05,4244.0,295.2729,295.4501,295.2236,295.4501,4244.0
2024-10-09 12:10:00,300.03,300.05,299.83,299.86,4329.0,295.4304,295.4501,295.2335,295.263,4329.0
2024-10-09 12:20:00,299.97,299.97,299.46,299.49,4612.0,295.3713,295.3713,294.8692,294.8987,4612.0
2024-10-09 12:30:00,299.44,299.77,299.26,299.68,1700.0,294.8495,295.1744,294.6722,295.0858,1700.0
2024-10-09 12:40:00,299.68,299.73,299.56,299.63,2306.0,295.0858,295.135,294.9676,295.0365,2306.0
2024-10-09 12:50:00,299.53,299.56,299.21,299.41,3043.0,294.9381,294.9676,294.623,294.8199,3043.0
2024-10-09 13:00:00,299.32,299.53,299.32,299.41,565.0,294.7313,294.9381,294.7313,294.8199,565.0
2024-10-09 13:10:00,299.44,299.75,299.43,299.63,3623.0,294.8495,295.1547,294.8396,295.0365,3623.0
2024-10-09 13:20:00,299.75,299.87,299.51,299.67,5855.0,295.1547,295.2729,294.9184,295.0759,5855.0
2024-10-09 13:30:00,299.8,299.8,299.36,299.38,7557.0,295.2039,295.2039,294.7707,294.7904,7557.0
2024-10-09 13:40:00,299.44,299.44,298.86,299.06,9492.0,294.8495,294.8495,294.2783,294.4753,9492.0
2024-10-09 13:50:00,299.01,299.02,298.53,298.68,4781.0,294.426,294.4359,293.9534,294.1011,4781.0
2024-10-09 14:00:00,298.65,298.82,298.57,298.65,5812.0,294.0716,294.239,293.9928,294.0716,5812.0
2024-10-09 14:10:00,298.72,298.73,298.45,298.54,5170.0,294.1405,294.1503,293.8746,293.9633,5170.0
2024-10-09 14:20:00,298.46,298.46,298.07,298.31,8039.0,293.8845,293.8845,293.5005,293.7368,8039.0
2024-10-09 14:30:00,298.31,298.59,298.31,298.48,5611.0,293.7368,294.0125,293.7368,293.9042,5611.0
2024-10-09 14:40:00,298.48,298.49,298.17,298.32,19183.0,293.9042,293.914,293.5989,293.7466,19183.0
2024-10-09 14:50:00,298.25,298.26,297.82,298.11,10345.0,293.6777,293.6875,293.2543,293.5398,10345.0
2024-10-09 15:00:00,298.08,298.16,297.93,298.04,7325.0,293.5103,293.5891,293.3626,293.4709,7325.0
2024-10-09 15:10:00,298.04,298.22,297.81,298.11,6792.0,293.4709,293.6482,293.2444,293.5398,6792.0
2024-10-09 15:20:00,298.23,298.67,298.18,298.67,14546.0,293.658,294.0913,293.6088,294.0913,14546.0
2024-10-09 15:30:00,298.75,298.93,298.53,298.69,11312.0,294.17,294.3473,293.9534,294.111,11312.0
2024-10-09 15:40:00,298.65,298.9,298.57,298.65,11091.0,294.0716,294.3177,293.9928,294.0716,11091.0
2024-10-09 15:50:00,298.54,299.02,298.47,298.59,60222.0,293.9633,294.4359,293.8943,294.0125,60222.0
2024-10-10 09:30:00,298.5,298.5,297.3,297.5,13105.0,293.9239,293.9239,292.7423,292.9392,13105.0
2024-10-10 09:40:00,297.84,298.19,297.07,298.13,6264.0,293.274,293.6186,292.5158,293.5595,6264.0
2024-10-10 09:50:00,298.12,298.5,297.58,297.64,6687.0,293.5497,293.9239,293.018,293.0771,6687.0
2024-10-10 10:00:00,297.84,298.62,297.79,298.62,30900.0,293.274,294.042,293.2248,294.042,30900.0
2024-10-10 10:10:00,298.5,298.53,297.76,297.98,6982.0,293.9239,293.9534,293.1952,293.4118,6982.0
2024-10-10 10:20:00,297.88,298.22,297.36,297.36,2543.0,293.3134,293.6482,292.8013,292.8013,2543.0
2024-10-10 10:30:00,297.45,297.74,297.3,297.3,4429.0,292.89,293.1755,292.7423,292.7423,4429.0
2024-10-10 10:40:00,297.34,297.74,297.34,297.66,4748.0,292.7817,293.1755,292.7817,293.0967,4748.0
2024-10-10 10:50:00,297.65,297.8,297.24,297.25,1725.0,293.0869,293.2346,292.6832,292.693,1725.0
2024-10-10 11:00:00,297.39,297.39,297.0,297.16,2216.0,292.8309,292.8309,292.4469,292.6044,2216.0
2024-10-10 11:10:00,297.21,297.61,297.2,297.25,3465.0,292.6536,293.0475,292.6438,292.693,3465.0
2024-10-10 11:20:00,297.13,297.41,296.76,297.41,22142.0,292.5749,292.8506,292.2105,292.8506,22142.0
2024-10-10 11:30:00,297.65,297.65,296.92,297.07,10708.0,293.0869,293.0869,292.3681,292.5158,10708.0
2024-10-10 11:40:00,296.93,297.36,296.93,297.0,3997.0,292.3779,292.8013,292.3779,292.4469,3997.0
2024-10-10 11:50:00,296.98,297.03,296.09,296.56,12028.0,292.4272,292.4764,291.5508,292.0136,12028.0
2024-10-10 12:00:00,296.53,296.53,296.28,296.28,1231.0,291.9841,291.9841,291.7379,291.7379,1231.0
2024-10-10 12:10:00,296.43,296.67,296.3,296.43,3657.0,291.8856,292.1219,291.7576,291.8856,3657.0
2024-10-10 12:20:00,296.45,296.7,296.3,296.7,2957.0,291.9053,292.1515,291.7576,292.1515,2957.0
2024-10-10 12:30:00,296.72,296.72,296.49,296.72,3225.0,292.1712,292.1712,291.9447,292.1712,3225.0
2024-10-10 12:40:00,296.55,296.55,295.81,296.17,7703.0,292.0038,292.0038,291.2751,291.6296,7703.0
2024-10-10 12:50:00,296.38,296.4,295.76,295.76,4905.0,291.8364,291.8561,291.2259,291.2259,4905.0
2024-10-10 13:00:00,295.68,295.86,295.28,295.28,5404.0,291.1471,291.3243,290.7532,290.7532,5404.0
2024-10-10 13:10:00,295.4,295.79,295.24,295.78,3322.0,290.8714,291.2554,290.7138,291.2456,3322.0
2024-10-10 13:20:00,295.79,296.1,295.56,295.56,7692.0,291.2554,291.5607,291.0289,291.0289,7692.0
2024-10-10 13:30:00,295.54,295.88,295.53,295.76,3712.0,291.0092,291.344,290.9994,291.2259,3712.0
2024-10-10 13:40:00,295.73,296.01,295.72,295.72,5788.0,291.1963,291.472,291.1865,291.1865,5788.0
2024-10-10 13:50:00,295.77,296.14,295.31,296.14,14851.0,291.2357,291.6,290.7828,291.6,14851.0
2024-10-10 14:00:00,296.01,296.13,295.67,295.67,4801.0,291.472,291.5902,291.1373,291.1373,4801.0
2024-10-10 14:10:00,295.88,295.9,295.58,295.66,2677.0,291.344,291.3637,291.0486,291.1274,2677.0
2024-10-10 14:20:00,295.66,295.79,295.58,295.73,2203.0,291.1274,291.2554,291.0486,291.1963,2203.0
2024-10-10 14:30:00,295.73,295.73,295.34,295.5,4005.0,291.1963,291.1963,290.8123,290.9699,4005.0
2024-10-10 14:40:00,295.39,295.58,295.24,295.53,4561.0,290.8615,291.0486,290.7138,290.9994,4561.0
2024-10-10 14:50:00,295.51,295.69,295.31,295.63,5212.0,290.9797,291.1569,290.7828,291.0979,5212.0
2024-10-10 15:00:00,295.67,295.9,295.55,295.55,6840.0,291.1373,291.3637,291.0191,291.0191,6840.0
2024-10-10 15:10:00,295.7,295.7,295.02,295.41,29271.0,291.1668,291.1668,290.4972,290.8812,29271.0
2024-10-10 15:20:00,295.57,295.65,295.49,295.53,4240.0,291.0388,291.1176,290.96,290.9994,4240.0
2024-10-10 15:30:00,295.56,296.25,295.56,296.24,8462.0,291.0289,291.7084,291.0289,291.6985,8462.0
2024-10-10 15:40:00,296.31,296.38,296.11,296.19,11138.0,291.7674,291.8364,291.5705,291.6493,11138.0
2024-10-10 15:50:00,296.19,296.73,295.81,296.09,63409.0,291.6493,292.181,291.2751,291.5508,63409.0
2024-10-11 09:30:00,295.0,296.68,294.29,295.95,79141.0,291.855,293.5171,291.1526,292.7949,79141.0
2024-10-11 09:40:00,296.23,296.8,295.89,296.31,13959.0,293.0719,293.6358,292.7355,293.1511,13959.0
2024-10-11 09:50:00,296.44,297.58,296.39,297.5,12345.0,293.2797,294.4075,293.2302,294.3284,12345.0
2024-10-11 10:00:00,297.44,298.25,297.16,298.14,39120.0,294.269,295.0704,293.992,294.9615,39120.0
2024-10-11 10:10:00,298.24,299.02,298.17,298.95,18581.0,295.0605,295.8322,294.9912,295.7629,18581.0
2024-10-11 10:20:00,298.94,299.24,298.74,299.24,13972.0,295.753,296.0498,295.5552,296.0498,13972.0
2024-10-11 10:30:00,299.22,299.22,298.83,299.09,8375.0,296.03,296.03,295.6442,295.9014,8375.0
2024-10-11 10:40:00,299.18,299.63,299.09,299.63,15685.0,295.9905,296.4357,295.9014,296.4357,15685.0
2024-10-11 10:50:00,299.58,299.78,298.99,298.99,9179.0,296.3862,296.5841,295.8025,295.8025,9179.0
2024-10-11 11:00:00,298.86,298.86,298.22,298.5,8436.0,295.6739,295.6739,295.0407,295.3177,8436.0
2024-10-11 11:10:00,298.26,298.49,298.2,298.48,3323.0,295.0803,295.3078,295.0209,295.2979,3323.0
2024-10-11 11:20:00,298.38,298.38,297.84,298.15,9768.0,295.199,295.199,294.6647,294.9714,9768.0
2024-10-11 11:30:00,298.16,298.67,298.03,298.64,3730.0,294.9813,295.4859,294.8527,295.4562,3730.0
2024-10-11 11:40:00,298.64,298.66,298.18,298.55,5528.0,295.4562,295.476,295.0011,295.3672,5528.0
2024-10-11 11:50:00,298.59,298.59,298.29,298.41,3880.0,295.4068,295.4068,295.1099,295.2287,3880.0
2024-10-11 12:00:00,298.47,298.5,298.11,298.27,8657.0,295.288,295.3177,294.9319,295.0902,8657.0
2024-10-11 12:10:00,298.18,298.32,297.97,298.14,5190.0,295.0011,295.1396,294.7934,294.9615,5190.0
2024-10-11 12:20:00,298.17,298.26,297.84,297.96,5258.0,294.9912,295.0803,294.6647,294.7835,5258.0
2024-10-11 12:30:00,297.94,298.22,297.79,298.12,3695.0,294.7637,295.0407,294.6153,294.9418,3695.0
2024-10-11 12:40:00,298.07,298.09,297.48,297.66,6283.0,294.8923,294.9121,294.3086,294.4867,6283.0
2024-10-11 12:50:00,297.78,297.78,297.5,297.65,4334.0,294.6054,294.6054,294.3284,294.4768,4334.0
2024-10-11 13:00:00,297.75,297.76,297.38,297.63,5021.0,294.5757,294.5856,294.2097,294.457,5021.0
2024-10-11 13:10:00,297.47,297.65,297.39,297.53,3125.0,294.2987,294.4768,294.2195,294.3581,3125.0
2024-10-11 13:20:00,297.54,297.62,297.43,297.62,3628.0,294.3679,294.4471,294.2591,294.4471,3628.0
2024-10-11 13:30:00,297.68,297.7,297.42,297.62,6485.0,294.5065,294.5262,294.2492,294.4471,6485.0
2024-10-11 13:40:00,297.71,298.11,297.67,297.94,5314.0,294.5361,294.9319,294.4966,294.7637,5314.0
2024-10-11 13:50:00,297.96,298.14,297.79,297.87,1742.0,294.7835,294.9615,294.6153,294.6944,1742.0
2024-10-11 14:00:00,297.88,298.08,297.82,297.84,2421.0,294.7043,294.9022,294.645,294.6647,2421.0
2024-10-11 14:10:00,297.95,298.15,297.83,298.1,4804.0,294.7736,294.9714,294.6549,294.922,4804.0
2024-10-11 14:20:00,298.05,298.27,298.04,298.17,3230.0,294.8725,295.0902,294.8626,294.9912,3230.0
2024-10-11 14:30:00,298.11,298.29,297.95,298.05,4463.0,294.9319,295.1099,294.7736,294.8725,4463.0
2024-10-11 14:40:00,298.04,298.41,297.98,298.04,5302.0,294.8626,295.2287,294.8033,294.8626,5302.0
2024-10-11 14:50:00,298.1,298.57,298.01,298.57,6408.0,294.922,295.387,294.8329,295.387,6408.0
2024-10-11 15:00:00,298.59,298.79,298.39,298.66,7742.0,295.4068,295.6046,295.2089,295.476,7742.0
2024-10-11 15:10:00,298.75,298.95,298.53,298.62,15614.0,295.565,295.7629,295.3474,295.4364,15614.0
2024-10-11 15:20:00,298.67,298.86,298.43,298.75,7776.0,295.4859,295.6739,295.2485,295.565,7776.0
2024-10-11 15:30:00,298.66,299.16,298.66,299.04,19692.0,295.476,295.9707,295.476,295.852,19692.0
2024-10-11 15:40:00,298.98,299.12,298.78,298.79,22029.0,295.7926,295.9311,295.5947,295.6046,22029.0
2024-10-11 15:50:00,298.92,299.66,298.92,299.38,59949.0,295.7332,296.4653,295.7332,296.1883,59949.0
2024-10-14 09:30:00,299.59,300.16,299.15,300.0,19981.0,296.3961,296.96,295.9608,296.8017,19981.0
2024-10-14 09:40:00,299.6,300.0,298.68,299.3,5332.0,296.406,296.8017,295.4958,296.1092,5332.0
2024-10-14 09:50:00,299.21,299.43,298.9,299.43,2504.0,296.0201,296.2378,295.7134,296.2378,2504.0
2024-10-14 10:00:00,299.43,299.49,298.94,299.33,3120.0,296.2378,296.2972,295.753,296.1389,3120.0
2024-10-14 10:10:00,299.38,299.9,299.38,299.76,6866.0,296.1883,296.7028,296.1883,296.5643,6866.0
2024-10-14 10:20:00,299.97,300.15,299.57,299.63,4181.0,296.772,296.9501,296.3763,296.4357,4181.0
2024-10-14 10:30:00,299.7,299.89,299.6,299.72,2735.0,296.5049,296.6929,296.406,296.5247,2735.0
2024-10-14 10:40:00,299.72,299.97,299.64,299.86,2118.0,296.5247,296.772,296.4456,296.6632,2118.0
2024-10-14 10:50:00,299.86,300.65,299.85,300.65,6566.0,296.6632,297.4448,296.6533,297.4448,6566.0
2024-10-14 11:00:00,300.66,300.91,300.04,300.1,4820.0,297.4547,297.702,296.8413,296.9007,4820.0
2024-10-14 11:10:00,300.29,300.51,300.03,300.4,4045.0,297.0886,297.3063,296.8314,297.1975,4045.0
2024-10-14 11:20:00,300.39,300.66,300.17,300.58,3398.0,297.1876,297.4547,296.9699,297.3755,3398.0
2024-10-14 11:30:00,300.66,300.84,300.44,300.44,3416.0,297.4547,297.6328,297.237,297.237,3416.0
2024-10-14 11:40:00,300.57,300.9,300.57,300.72,3288.0,297.3656,297.6921,297.3656,297.514,3288.0
2024-10-14 11:50:00,300.74,300.85,300.41,300.47,3180.0,297.5338,297.6427,297.2073,297.2667,3180.0
2024-10-14 12:00:00,300.53,300.63,300.53,300.58,1834.0,297.3261,297.425,297.3261,297.3755,1834.0
2024-10-14 12:10:00,300.67,300.79,300.66,300.67,1334.0,297.4646,297.5833,297.4547,297.4646,1334.0
2024-10-14 12:20:00,300.58,300.86,300.58,300.78,3573.0,297.3755,297.6526,297.3755,297.5734,3573.0
2024-10-14 12:30:00,300.9,301.0,300.77,300.85,7079.0,297.6921,297.7911,297.5635,297.6427,7079.0
2024-10-14 12:40:00,300.7,300.97,300.67,300.93,4320.0,297.4943,297.7614,297.4646,297.7218,4320.0
2024-10-14 12:50:00,301.1,301.2,301.0,301.2,778.0,297.89,297.9889,297.7911,297.9889,778.0
2024-10-14 13:00:00,301.2,301.55,301.19,301.55,2848.0,297.9889,298.3352,297.979,298.3352,2848.0
2024-10-14 13:10:00,301.45,301.81,301.45,301.69,2822.0,298.2363,298.5924,298.2363,298.4737,2822.0
2024-10-14 13:20:00,301.69,301.7,301.47,301.58,4005.0,298.4737,298.4836,298.256,298.3649,4005.0
2024-10-14 13:30:00,301.57,301.68,301.43,301.48,2735.0,298.355,298.4638,298.2165,298.2659,2735.0
2024-10-14 13:40:00,301.53,301.6,301.43,301.44,3441.0,298.3154,298.3847,298.2165,298.2264,3441.0
2024-10-14 13:50:00,301.29,301.43,301.24,301.24,1370.0,298.078,298.2165,298.0285,298.0285,1370.0
2024-10-14 14:00:00,301.47,301.47,301.08,301.41,5616.0,298.256,298.256,297.8702,298.1967,5616.0
2024-10-14 14:10:00,301.26,301.44,301.16,301.44,3263.0,298.0483,298.2264,297.9494,298.2264,3263.0
2024-10-14 14:20:00,301.41,301.67,301.38,301.38,1397.0,298.1967,298.4539,298.167,298.167,1397.0
2024-10-14 14:30:00,301.42,301.55,301.39,301.55,1500.0,298.2066,298.3352,298.1769,298.3352,1500.0
2024-10-14 14:40:00,301.46,301.48,301.35,301.35,913.0,298.2462,298.2659,298.1373,298.1373,913.0
2024-10-14 14:50:00,301.44,301.65,301.44,301.61,4098.0,298.2264,298.4341,298.2264,298.3946,4098.0
2024-10-14 15:00:00,301.61,301.65,301.37,301.51,3972.0,298.3946,298.4341,298.1571,298.2956,3972.0
2024-10-14 15:10:00,301.58,301.86,301.58,301.86,1303.0,298.3649,298.6419,298.3649,298.6419,1303.0
2024-10-14 15:20:00,301.69,301.96,301.58,301.65,6801.0,298.4737,298.7408,298.3649,298.4341,6801.0
2024-10-14 15:30:00,301.66,301.81,301.42,301.42,7032.0,298.444,298.5924,298.2066,298.2066,7032.0
2024-10-14 15:40:00,301.45,301.86,301.26,301.84,6873.0,298.2363,298.6419,298.0483,298.6221,6873.0
2024-10-14 15:50:00,301.88,302.36,301.76,301.85,57094.0,298.6617,299.1366,298.543,298.632,57094.0
2024-10-15 09:30:00,303.59,303.86,302.16,302.64,15643.0,300.3534,300.6206,298.9387,299.4136,15643.0
2024-10-15 09:40:00,302.03,302.1,300.86,301.24,7491.0,298.8101,298.8793,297.6526,298.0285,7491.0
2024-10-15 09:50:00,301.47,301.51,300.49,300.82,7265.0,298.256,298.2956,297.2865,297.613,7265.0
2024-10-15 10:00:00,300.92,301.31,300.17,300.8,8324.0,297.7119,298.0978,296.9699,297.5932,8324.0
2024-10-15 10:10:00,300.84,302.75,300.74,302.53,5452.0,297.6328,299.5224,297.5338,299.3047,5452.0
2024-10-15 10:20:00,302.53,302.76,302.3,302.5,4372.0,299.3047,299.5323,299.0772,299.2751,4372.0
2024-10-15 10:30:00,302.82,303.6,302.57,303.05,8152.0,299.5917,300.3633,299.3443,299.8192,8152.0
2024-10-15 10:40:00,303.3,303.7,302.69,302.94,6126.0,300.0665,300.4623,299.463,299.7104,6126.0
2024-10-15 10:50:00,302.91,302.93,302.58,302.75,2594.0,299.6807,299.7005,299.3542,299.5224,2594.0
2024-10-15 11:00:00,302.83,303.08,302.65,303.08,2839.0,299.6015,299.8489,299.4235,299.8489,2839.0
2024-10-15 11:10:00,303.1,303.2,302.67,302.68,2809.0,299.8687,299.9676,299.4433,299.4531,2809.0
2024-10-15 11:20:00,302.68,302.92,302.41,302.64,2886.0,299.4531,299.6906,299.186,299.4136,2886.0
2024-10-15 11:30:00,302.64,302.73,302.19,302.19,3614.0,299.4136,299.5026,298.9684,298.9684,3614.0
2024-10-15 11:40:00,302.1,302.59,302.06,302.11,14301.0,298.8793,299.3641,298.8398,298.8892,14301.0
2024-10-15 11:50:00,302.01,302.2,301.67,302.2,9564.0,298.7903,298.9783,298.4539,298.9783,9564.0
2024-10-15 12:00:00,302.27,302.62,302.06,302.26,5037.0,299.0475,299.3938,298.8398,299.0376,5037.0
2024-10-15 12:10:00,302.27,302.48,302.08,302.47,3508.0,299.0475,299.2553,298.8595,299.2454,3508.0
2024-10-15 12:20:00,302.63,302.74,302.63,302.67,1193.0,299.4037,299.5125,299.4037,299.4433,1193.0
2024-10-15 12:30:00,302.67,302.67,302.39,302.52,2562.0,299.4433,299.4433,299.1662,299.2949,2562.0
2024-10-15 12:40:00,302.34,302.34,302.13,302.13,1062.0,299.1168,299.1168,298.909,298.909,1062.0
2024-10-15 12:50:00,302.22,302.45,302.2,302.3,2076.0,298.9981,299.2256,298.9783,299.0772,2076.0
2024-10-15 13:00:00,302.37,302.37,302.03,302.18,3165.0,299.1465,299.1465,298.8101,298.9585,3165.0
2024-10-15 13:10:00,301.98,302.03,301.6,301.81,2585.0,298.7606,298.8101,298.3847,298.5924,2585.0
2024-10-15 13:20:00,301.95,302.38,301.88,302.26,3017.0,298.7309,299.1563,298.6617,299.0376,3017.0
2024-10-15 13:30:00,302.27,302.49,302.15,302.28,2200.0,299.0475,299.2652,298.9288,299.0574,2200.0
2024-10-15 13:40:00,302.41,302.49,302.21,302.41,2541.0,299.186,299.2652,298.9882,299.186,2541.0
2024-10-15 13:50:00,302.35,302.35,301.66,301.97,3391.0,299.1267,299.1267,298.444,298.7507,3391.0
2024-10-15 14:00:00,301.97,302.06,301.66,301.89,3827.0,298.7507,298.8398,298.444,298.6716,3827.0
2024-10-15 14:10:00,301.87,301.87,301.07,301.16,3886.0,298.6518,298.6518,297.8603,297.9494,3886.0
2024-10-15 14:20:00,301.25,301.25,300.78,300.81,1778.0,298.0384,298.0384,297.5734,297.6031,1778.0
2024-10-15 14:30:00,300.85,301.07,300.51,300.62,3579.0,297.6427,297.8603,297.3063,297.4151,3579.0
2024-10-15 14:40:00,300.58,300.84,300.52,300.81,4414.0,297.3755,297.6328,297.3162,297.6031,4414.0
2024-10-15 14:50:00,300.82,300.93,300.7,300.83,6017.0,297.613,297.7218,297.4943,297.6229,6017.0
2024-10-15 15:00:00,300.85,300.9,300.51,300.67,4208.0,297.6427,297.6921,297.3063,297.4646,4208.0
2024-10-15 15:10:00,300.83,301.09,300.83,301.05,2604.0,297.6229,297.8801,297.6229,297.8405,2604.0
2024-10-15 15:20:00,301.06,301.19,300.81,300.81,6823.0,297.8504,297.979,297.6031,297.6031,6823.0
2024-10-15 15:30:00,300.76,300.77,300.39,300.39,4394.0,297.5536,297.5635,297.1876,297.1876,4394.0
2024-10-15 15:40:00,300.44,300.72,300.31,300.58,9321.0,297.237,297.514,297.1084,297.3755,9321.0
2024-10-15 15:50:00,300.47,300.75,299.85,300.34,50070.0,297.2667,297.5437,296.6533,297.1381,50070.0
2024-10-16 09:30:00,300.14,301.76,300.14,301.54,12014.0,296.9402,298.543,296.9402,298.3253,12014.0
2024-10-16 09:40:00,301.02,302.95,300.95,302.72,18504.0,297.8108,299.7203,297.7416,299.4927,18504.0
2024-10-16 09:50:00,302.62,303.29,302.46,303.13,7254.0,299.3938,300.0566,299.2355,299.8983,7254.0
2024-10-16 10:00:00,303.37,303.6,302.87,303.53,4564.0,300.1358,300.3633,299.6411,300.2941,4564.0
2024-10-16 10:10:00,303.46,303.67,302.97,303.67,3920.0,300.2248,300.4326,299.7401,300.4326,3920.0
2024-10-16 10:20:00,303.6,303.84,303.27,303.82,3786.0,300.3633,300.6008,300.0369,300.581,3786.0
2024-10-16 10:30:00,303.52,303.95,303.44,303.72,6482.0,300.2842,300.7096,300.205,300.4821,6482.0
2024-10-16 10:40:00,303.93,303.93,303.35,303.58,9788.0,300.6898,300.6898,300.116,300.3436,9788.0
2024-10-16 10:50:00,303.59,304.18,303.57,303.99,7073.0,300.3534,300.9372,300.3337,300.7492,7073.0
2024-10-16 11:00:00,304.07,304.08,303.71,303.71,1663.0,300.8283,300.8382,300.4722,300.4722,1663.0
2024-10-16 11:10:00,303.85,304.42,303.81,304.42,7048.0,300.6107,301.1746,300.5711,301.1746,7048.0
2024-10-16 11:20:00,304.35,304.55,304.01,304.22,5033.0,301.1053,301.3032,300.769,300.9767,5033.0
2024-10-16 11:30:00,304.14,304.48,304.1,304.2,3067.0,300.8976,301.234,300.858,300.9569,3067.0
2024-10-16 11:40:00,304.3,304.39,303.89,303.89,5380.0,301.0559,301.1449,300.6502,300.6502,5380.0
2024-10-16 11:50:00,303.9,304.02,303.56,303.57,7804.0,300.6601,300.7789,300.3238,300.3337,7804.0
2024-10-16 12:00:00,303.8,304.18,303.71,303.76,7864.0,300.5612,300.9372,300.4722,300.5216,7864.0
2024-10-16 12:10:00,303.76,304.44,303.74,304.44,7973.0,300.5216,301.1944,300.5018,301.1944,7973.0
2024-10-16 12:20:00,304.44,304.44,304.21,304.22,2600.0,301.1944,301.1944,300.9668,300.9767,2600.0
2024-10-16 12:30:00,304.25,304.49,304.16,304.47,2329.0,301.0064,301.2439,300.9174,301.2241,2329.0
2024-10-16 12:40:00,304.5,304.57,304.27,304.27,3272.0,301.2537,301.323,301.0262,301.0262,3272.0
2024-10-16 12:50:00,304.4,304.41,304.26,304.36,3619.0,301.1548,301.1647,301.0163,301.1152,3619.0
2024-10-16 13:00:00,304.45,304.71,304.43,304.56,2797.0,301.2043,301.4615,301.1845,301.3131,2797.0
2024-10-16 13:10:00,304.72,304.72,304.65,304.65,300.0,301.4714,301.4714,301.4021,301.4021,300.0
2024-10-16 13:20:00,304.69,305.16,304.64,305.13,7369.0,301.4417,301.9067,301.3923,301.877,7369.0
2024-10-16 13:30:00,304.95,305.03,304.66,304.88,6644.0,301.6989,301.7781,301.412,301.6297,6644.0
2024-10-16 13:40:00,304.88,305.01,304.76,304.81,4066.0,301.6297,301.7583,301.511,301.5604,4066.0
2024-10-16 13:50:00,304.71,305.2,304.71,305.05,3155.0,301.4615,301.9463,301.4615,301.7979,3155.0
2024-10-16 14:00:00,305.21,305.59,304.99,305.43,6795.0,301.9562,302.3321,301.7385,302.1738,6795.0
2024-10-16 14:10:00,305.43,305.61,305.34,305.5,12775.0,302.1738,302.3519,302.0848,302.2431,12775.0
2024-10-16 14:20:00,305.56,305.94,305.55,305.94,6690.0,302.3024,302.6784,302.2926,302.6784,6690.0
2024-10-16 14:30:00,305.95,306.06,305.86,305.93,4817.0,302.6883,302.7971,302.5992,302.6685,4817.0
2024-10-16 14:40:00,305.83,305.87,305.43,305.47,6508.0,302.5696,302.6091,302.1738,302.2134,6508.0
2024-10-16 14:50:00,305.34,305.38,304.66,304.87,5006.0,302.0848,302.1244,301.412,301.6198,5006.0
2024-10-16 15:00:00,304.87,304.89,304.13,304.24,13115.0,301.6198,301.6396,300.8877,300.9965,13115.0
2024-10-16 15:10:00,304.36,304.66,304.28,304.54,9863.0,301.1152,301.412,301.0361,301.2933,9863.0
2024-10-16 15:20:00,304.59,304.65,304.11,304.28,13736.0,301.3428,301.4021,300.8679,301.0361,13736.0
2024-10-16 15:30:00,304.36,305.04,304.21,304.91,30936.0,301.1152,301.788,300.9668,301.6594,30936.0
2024-10-16 15:40:00,304.86,305.44,304.86,305.13,5074.0,301.6099,302.1837,301.6099,301.877,5074.0
2024-10-16 15:50:00,305.26,305.32,304.61,304.99,61567.0,302.0056,302.065,301.3626,301.7385,61567.0
2024-10-17 09:30:00,307.0,307.36,305.64,306.37,55127.0,303.7271,304.0833,302.3816,303.1038,55127.0
2024-10-17 09:40:00,306.3,306.83,306.01,306.58,31174.0,303.0346,303.5589,302.7476,303.3116,31174.0
2024-10-17 09:50:00,306.58,307.04,306.33,306.75,13688.0,303.3116,303.7667,303.0642,303.4798,13688.0
2024-10-17 10:00:00,306.96,307.28,306.5,307.28,5823.0,303.6875,304.0041,303.2324,304.0041,5823.0
2024-10-17 10:10:00,307.5,307.67,307.32,307.41,3655.0,304.2218,304.3899,304.0437,304.1327,3655.0
2024-10-17 10:20:00,307.38,307.59,306.48,306.55,4721.0,304.103,304.3108,303.2126,303.2819,4721.0
2024-10-17 10:30:00,306.55,306.82,306.15,306.82,10476.0,303.2819,303.549,302.8862,303.549,10476.0
2024-10-17 10:40:00,306.59,306.83,306.53,306.53,1716.0,303.3215,303.5589,303.2621,303.2621,1716.0
2024-10-17 10:50:00,306.8,306.91,306.37,306.4,3009.0,303.5292,303.6381,303.1038,303.1335,3009.0
2024-10-17 11:00:00,306.38,306.77,306.21,306.44,3889.0,303.1137,303.4995,302.9455,303.1731,3889.0
2024-10-17 11:10:00,306.26,306.72,306.25,306.59,3788.0,302.995,303.4501,302.9851,303.3215,3788.0
2024-10-17 11:20:00,306.66,306.66,306.52,306.6,2119.0,303.3907,303.3907,303.2522,303.3314,2119.0
2024-10-17 11:30:00,306.74,306.84,306.66,306.84,2091.0,303.4699,303.5688,303.3907,303.5688,2091.0
2024-10-17 11:40:00,306.83,307.02,306.7,306.72,3494.0,303.5589,303.7469,303.4303,303.4501,3494.0
2024-10-17 11:50:00,306.71,306.71,306.34,306.52,5219.0,303.4402,303.4402,303.0741,303.2522,5219.0
2024-10-17 12:00:00,306.48,306.79,306.48,306.68,2430.0,303.2126,303.5193,303.2126,303.4105,2430.0
2024-10-17 12:10:00,306.55,306.9,306.55,306.74,3366.0,303.2819,303.6282,303.2819,303.4699,3366.0
2024-10-17 12:20:00,306.74,306.75,306.62,306.7,1858.0,303.4699,303.4798,303.3511,303.4303,1858.0
2024-10-17 12:30:00,306.7,307.0,306.69,307.0,2116.0,303.4303,303.7271,303.4204,303.7271,2116.0
2024-10-17 12:40:00,306.87,306.87,306.53,306.66,9760.0,303.5985,303.5985,303.2621,303.3907,9760.0
2024-10-17 12:50:00,306.64,306.9,306.64,306.88,1720.0,303.3709,303.6282,303.3709,303.6084,1720.0
2024-10-17 13:00:00,307.0,307.0,306.31,306.4,4928.0,303.7271,303.7271,303.0444,303.1335,4928.0
2024-10-17 13:10:00,306.53,306.58,306.35,306.38,1901.0,303.2621,303.3116,303.084,303.1137,1901.0
2024-10-17 13:20:00,306.38,306.63,306.28,306.63,5864.0,303.1137,303.361,303.0148,303.361,5864.0
2024-10-17 13:30:00,306.51,306.68,306.35,306.35,3615.0,303.2423,303.4105,303.084,303.084,3615.0
2024-10-17 13:40:00,306.49,306.72,306.49,306.55,3364.0,303.2225,303.4501,303.2225,303.2819,3364.0
2024-10-17 13:50:00,306.55,306.72,306.37,306.59,4203.0,303.2819,303.4501,303.1038,303.3215,4203.0
2024-10-17 14:00:00,306.59,306.75,306.17,306.39,17419.0,303.3215,303.4798,302.9059,303.1236,17419.0
2024-10-17 14:10:00,306.35,306.68,306.24,306.45,8714.0,303.084,303.4105,302.9752,303.183,8714.0
2024-10-17 14:20:00,306.45,306.82,306.39,306.82,4568.0,303.183,303.549,303.1236,303.549,4568.0
2024-10-17 14:30:00,306.69,306.79,306.55,306.73,5356.0,303.4204,303.5193,303.2819,303.46,5356.0
2024-10-17 14:40:00,306.67,307.0,306.52,306.99,5259.0,303.4006,303.7271,303.2522,303.7172,5259.0
2024-10-17 14:50:00,307.0,307.07,306.82,306.93,3787.0,303.7271,303.7963,303.549,303.6578,3787.0
2024-10-17 15:00:00,307.03,307.13,306.79,307.01,10360.0,303.7568,303.8557,303.5193,303.737,10360.0
2024-10-17 15:10:00,307.21,307.4,307.1,307.18,3234.0,303.9349,304.1228,303.826,303.9052,3234.0
2024-10-17 15:20:00,307.16,307.29,306.99,307.19,11322.0,303.8854,304.014,303.7172,303.9151,11322.0
2024-10-17 15:30:00,307.11,307.44,307.1,307.42,7624.0,303.8359,304.1624,303.826,304.1426,7624.0
2024-10-17 15:40:00,307.41,307.97,307.33,307.97,21624.0,304.1327,304.6868,304.0536,304.6868,21624.0
2024-10-17 15:50:00,307.75,308.32,307.61,308.25,96895.0,304.4691,305.033,304.3306,304.9638,96895.0
2024-10-18 09:30:00,310.0,310.22,307.71,308.1,115834.0,306.6951,306.9128,304.4295,304.8154,115834.0
2024-10-18 09:40:00,308.1,309.17,308.06,309.17,3002.0,304.8154,305.874,304.7758,305.874,3002.0
2024-10-18 09:50:00,309.44,309.44,308.27,308.35,10436.0,306.1411,306.1411,304.9836,305.0627,10436.0
2024-10-18 10:00:00,308.5,308.51,307.61,308.05,6827.0,305.2111,305.221,304.3306,304.7659,6827.0
2024-10-18 10:10:00,308.25,308.67,308.04,308.63,6156.0,304.9638,305.3793,304.756,305.3397,6156.0
2024-10-18 10:20:00,308.67,308.88,308.18,308.24,6154.0,305.3793,305.587,304.8945,304.9539,6154.0
2024-10-18 10:30:00,308.08,308.95,308.08,308.82,3371.0,304.7956,305.6563,304.7956,305.5277,3371.0
2024-10-18 10:40:00,308.96,309.27,308.72,309.27,2375.0,305.6662,305.9729,305.4288,305.9729,2375.0
2024-10-18 10:50:00,309.28,309.55,309.28,309.5,12422.0,305.9828,306.2499,305.9828,306.2004,12422.0
2024-10-18 11:00:00,309.59,309.73,309.28,309.73,4704.0,306.2895,306.428,305.9828,306.428,4704.0
2024-10-18 11:10:00,309.41,309.81,309.36,309.48,3905.0,306.1114,306.5071,306.0619,306.1807,3905.0
2024-10-18 11:20:00,309.49,309.57,309.24,309.57,8736.0,306.1905,306.2697,305.9432,306.2697,8736.0
2024-10-18 11:30:00,309.45,309.63,309.32,309.5,3082.0,306.151,306.3291,306.0224,306.2004,3082.0
2024-10-18 11:40:00,309.51,309.82,309.51,309.81,6683.0,306.2103,306.517,306.2103,306.5071,6683.0
2024-10-18 11:50:00,309.76,309.78,309.3,309.41,3247.0,306.4577,306.4775,306.0026,306.1114,3247.0
2024-10-18 12:00:00,309.42,309.78,309.25,309.77,47142.0,306.1213,306.4775,305.9531,306.4676,47142.0
2024-10-18 12:10:00,309.94,309.95,309.58,309.81,3796.0,306.6357,306.6456,306.2796,306.5071,3796.0
2024-10-18 12:20:00,310.0,310.17,309.87,309.98,12916.0,306.6951,306.8633,306.5665,306.6753,12916.0
2024-10-18 12:30:00,309.98,310.02,309.85,310.02,2030.0,306.6753,306.7149,306.5467,306.7149,2030.0
2024-10-18 12:40:00,310.07,310.3,310.01,310.18,6599.0,306.7644,306.9919,306.705,306.8732,6599.0
2024-10-18 12:50:00,310.19,310.58,310.11,310.48,9976.0,306.8831,307.2689,306.8039,307.17,9976.0
2024-10-18 13:00:00,310.36,310.4,310.11,310.23,2758.0,307.0513,307.0908,306.8039,306.9227,2758.0
2024-10-18 13:10:00,310.23,310.25,309.81,309.81,10905.0,306.9227,306.9424,306.5071,306.5071,10905.0
2024-10-18 13:20:00,309.81,309.81,309.39,309.39,9021.0,306.5071,306.5071,306.0916,306.0916,9021.0
2024-10-18 13:30:00,309.37,309.45,309.17,309.27,8274.0,306.0718,306.151,305.874,305.9729,8274.0
2024-10-18 13:40:00,309.22,309.31,308.85,308.89,11599.0,305.9234,306.0125,305.5574,305.5969,11599.0
2024-10-18 13:50:00,308.88,309.03,308.7,308.7,8521.0,305.587,305.7355,305.409,305.409,8521.0
2024-10-18 14:00:00,308.7,309.05,308.37,308.96,12339.0,305.409,305.7552,305.0825,305.6662,12339.0
2024-10-18 14:10:00,309.12,309.35,308.97,309.3,7332.0,305.8245,306.052,305.6761,306.0026,7332.0
2024-10-18 14:20:00,309.3,309.44,309.15,309.34,7099.0,306.0026,306.1411,305.8542,306.0421,7099.0
2024-10-18 14:30:00,309.27,309.37,308.91,308.91,7763.0,305.9729,306.0718,305.6167,305.6167,7763.0
2024-10-18 14:40:00,308.9,309.07,308.83,308.93,5778.0,305.6068,305.775,305.5376,305.6365,5778.0
2024-10-18 14:50:00,308.94,308.94,308.56,308.73,7338.0,305.6464,305.6464,305.2705,305.4386,7338.0
2024-10-18 15:00:00,308.66,308.67,308.43,308.63,13432.0,305.3694,305.3793,305.1418,305.3397,13432.0
2024-10-18 15:10:00,308.63,308.7,308.44,308.53,6697.0,305.3397,305.409,305.1517,305.2408,6697.0
2024-10-18 15:20:00,308.53,308.62,308.35,308.41,7698.0,305.2408,305.3298,305.0627,305.1221,7698.0
2024-10-18 15:30:00,308.41,308.45,308.22,308.22,14244.0,305.1221,305.1616,304.9341,304.9341,14244.0
2024-10-18 15:40:00,308.22,308.31,308.0,308.03,50426.0,304.9341,305.0231,304.7164,304.7461,50426.0
2024-10-18 15:50:00,308.15,308.95,308.07,308.44,64650.0,304.8648,305.6563,304.7857,305.1517,64650.0
2024-10-21 09:30:00,309.13,310.23,308.52,309.67,33131.0,305.8344,306.9227,305.2309,306.3686,33131.0
2024-10-21 09:40:00,309.68,310.85,309.67,310.0,33518.0,306.3785,307.536,306.3686,306.6951,33518.0
2024-10-21 09:50:00,310.0,310.12,309.21,309.21,3933.0,306.6951,306.8138,305.9135,305.9135,3933.0
2024-10-21 10:00:00,309.21,310.16,309.05,309.75,7107.0,305.9135,306.8534,305.7552,306.4478,7107.0
2024-10-21 10:10:00,309.73,309.75,308.75,309.03,16172.0,306.428,306.4478,305.4584,305.7355,16172.0
2024-10-21 10:20:00,308.75,309.24,308.31,308.31,4122.0,305.4584,305.9432,305.0231,305.0231,4122.0
2024-10-21 10:30:00,308.47,309.2,308.31,308.94,3380.0,305.1814,305.9036,305.0231,305.6464,3380.0
2024-10-21 10:40:00,309.29,309.39,309.01,309.01,2956.0,305.9927,306.0916,305.7157,305.7157,2956.0
2024-10-21 10:50:00,308.86,308.93,308.62,308.62,6897.0,305.5673,305.6365,305.3298,305.3298,6897.0
2024-10-21 11:00:00,308.61,308.67,307.85,308.01,12334.0,305.3199,305.3793,304.568,304.7263,12334.0
2024-10-21 11:10:00,308.0,308.29,307.78,307.84,5208.0,304.7164,305.0033,304.4988,304.5581,5208.0
2024-10-21 11:20:00,307.69,307.83,307.45,307.69,4521.0,304.4097,304.5482,304.1723,304.4097,4521.0
2024-10-21 11:30:00,307.57,307.61,307.01,307.13,17501.0,304.291,304.3306,303.737,303.8557,17501.0
2024-10-21 11:40:00,307.18,307.73,307.02,307.54,4920.0,303.9052,304.4493,303.7469,304.2613,4920.0
2024-10-21 11:50:00,307.56,308.04,307.48,307.87,6410.0,304.2811,304.756,304.202,304.5878,6410.0
2024-10-21 12:00:00,307.87,308.07,307.8,307.91,7622.0,304.5878,304.7857,304.5186,304.6274,7622.0
2024-10-21 12:10:00,307.91,308.13,307.7,307.76,5546.0,304.6274,304.845,304.4196,304.479,5546.0
2024-10-21 12:20:00,307.75,307.87,307.7,307.85,4796.0,304.4691,304.5878,304.4196,304.568,4796.0
2024-10-21 12:30:00,307.77,308.1,307.77,308.03,2310.0,304.4889,304.8154,304.4889,304.7461,2310.0
2024-10-21 12:40:00,307.88,308.03,307.8,307.84,3440.0,304.5977,304.7461,304.5186,304.5581,3440.0
2024-10-21 12:50:00,308.02,308.3,307.91,308.24,5909.0,304.7362,305.0132,304.6274,304.9539,5909.0
2024-10-21 13:00:00,308.34,308.41,308.2,308.31,2940.0,305.0528,305.1221,304.9143,305.0231,2940.0
2024-10-21 13:10:00,308.32,308.54,308.32,308.43,3992.0,305.033,305.2507,305.033,305.1418,3992.0
2024-10-21 13:20:00,308.48,308.86,308.48,308.56,3990.0,305.1913,305.5673,305.1913,305.2705,3990.0
2024-10-21 13:30:00,308.5,308.67,307.93,307.93,3000.0,305.2111,305.3793,304.6472,304.6472,3000.0
2024-10-21 13:40:00,308.1,308.27,307.93,308.26,4821.0,304.8154,304.9836,304.6472,304.9737,4821.0
2024-10-21 13:50:00,308.26,308.44,308.01,308.12,8855.0,304.9737,305.1517,304.7263,304.8352,8855.0
2024-10-21 14:00:00,308.11,308.42,307.9,308.3,48624.0,304.8253,305.132,304.6175,305.0132,48624.0
2024-10-21 14:10:00,308.13,308.25,307.92,308.18,8690.0,304.845,304.9638,304.6373,304.8945,8690.0
2024-10-21 14:20:00,308.25,308.29,308.05,308.06,5671.0,304.9638,305.0033,304.7659,304.7758,5671.0
2024-10-21 14:30:00,308.05,308.17,307.9,308.15,23537.0,304.7659,304.8846,304.6175,304.8648,23537.0
2024-10-21 14:40:00,308.15,308.17,307.58,307.86,21382.0,304.8648,304.8846,304.3009,304.5779,21382.0
2024-10-21 14:50:00,307.85,307.93,307.67,307.67,7130.0,304.568,304.6472,304.3899,304.3899,7130.0
2024-10-21 15:00:00,307.7,307.81,307.6,307.81,13247.0,304.4196,304.5285,304.3207,304.5285,13247.0
2024-10-21 15:10:00,307.81,308.17,307.78,308.05,7901.0,304.5285,304.8846,304.4988,304.7659,7901.0
2024-10-21 15:20:00,308.16,308.48,308.07,308.07,12935.0,304.8747,305.1913,304.7857,304.7857,12935.0
2024-10-21 15:30:00,308.12,308.12,307.62,307.84,11456.0,304.8352,304.8352,304.3405,304.5581,11456.0
2024-10-21 15:40:00,307.74,308.08,307.65,307.81,30201.0,304.4592,304.7956,304.3702,304.5285,30201.0
2024-10-21 15:50:00,307.83,308.31,307.24,308.28,115866.0,304.5482,305.0231,303.9645,304.9934,115866.0
2024-10-22 09:30:00,307.7,308.77,306.62,307.08,26457.0,304.4196,305.4782,303.3511,303.8062,26457.0
2024-10-22 09:40:00,306.91,307.02,305.32,306.5,8596.0,303.6381,303.7469,302.065,303.2324,8596.0
2024-10-22 09:50:00,306.5,307.04,305.5,306.32,18670.0,303.2324,303.7667,302.2431,303.0543,18670.0
2024-10-22 10:00:00,306.1,306.22,305.61,305.64,18316.0,302.8367,302.9554,302.3519,302.3816,18316.0
2024-10-22 10:10:00,305.8,306.09,305.27,305.53,12652.0,302.5399,302.8268,302.0155,302.2728,12652.0
2024-10-22 10:20:00,305.38,305.74,304.05,304.3,15040.0,302.1244,302.4805,300.8085,301.0559,15040.0
2024-10-22 10:30:00,304.3,305.04,304.21,305.04,26285.0,301.0559,301.788,300.9668,301.788,26285.0
2024-10-22 10:40:00,304.69,304.82,303.91,304.16,14392.0,301.4417,301.5703,300.67,300.9174,14392.0
2024-10-22 10:50:00,304.34,304.62,304.07,304.41,15525.0,301.0955,301.3725,300.8283,301.1647,15525.0
2024-10-22 11:00:00,304.41,305.11,304.38,305.11,14879.0,301.1647,301.8572,301.135,301.8572,14879.0
2024-10-22 11:10:00,305.09,305.84,305.09,305.82,4101.0,301.8375,302.5795,301.8375,302.5597,4101.0
2024-10-22 11:20:00,305.69,305.85,305.41,305.42,5449.0,302.4311,302.5894,302.154,302.1639,5449.0
2024-10-22 11:30:00,305.48,306.01,305.38,305.95,7411.0,302.2233,302.7476,302.1244,302.6883,7411.0
2024-10-22 11:40:00,306.05,306.05,305.31,305.42,7120.0,302.7872,302.7872,302.0551,302.1639,7120.0
2024-10-22 11:50:00,305.65,305.7,305.5,305.55,5113.0,302.3915,302.441,302.2431,302.2926,5113.0
2024-10-22 12:00:00,305.54,305.78,305.46,305.5,6700.0,302.2827,302.5201,302.2035,302.2431,6700.0
2024-10-22 12:10:00,305.6,305.75,305.43,305.52,4564.0,302.342,302.4904,302.1738,302.2629,4564.0
2024-10-22 12:20:00,305.46,305.78,305.44,305.68,4856.0,302.2035,302.5201,302.1837,302.4212,4856.0
2024-10-22 12:30:00,305.69,305.73,305.5,305.59,3223.0,302.4311,302.4706,302.2431,302.3321,3223.0
2024-10-22 12:40:00,305.54,305.68,305.17,305.3,19742.0,302.2827,302.4212,301.9166,302.0452,19742.0
2024-10-22 12:50:00,305.29,305.49,304.97,304.97,4137.0,302.0353,302.2332,301.7187,301.7187,4137.0
2024-10-22 13:00:00,304.9,304.97,304.64,304.81,12046.0,301.6495,301.7187,301.3923,301.5604,12046.0
2024-10-22 13:10:00,304.73,305.13,304.73,305.11,9306.0,301.4813,301.877,301.4813,301.8572,9306.0
2024-10-22 13:20:00,305.07,305.08,304.83,304.96,4898.0,301.8177,301.8276,301.5802,301.7088,4898.0
2024-10-22 13:30:00,304.96,305.02,304.51,304.64,10904.0,301.7088,301.7682,301.2636,301.3923,10904.0
2024-10-22 13:40:00,304.65,304.96,304.6,304.87,3016.0,301.4021,301.7088,301.3527,301.6198,3016.0
2024-10-22 13:50:00,304.81,305.39,304.7,305.28,12297.0,301.5604,302.1343,301.4516,302.0254,12297.0
2024-10-22 14:00:00,305.31,305.45,305.11,305.34,6441.0,302.0551,302.1936,301.8572,302.0848,6441.0
2024-10-22 14:10:00,305.42,306.1,305.36,305.99,7505.0,302.1639,302.8367,302.1046,302.7279,7505.0
2024-10-22 14:20:00,305.96,306.1,305.48,305.64,9949.0,302.6982,302.8367,302.2233,302.3816,9949.0
2024-10-22 14:30:00,305.6,305.85,305.57,305.76,4122.0,302.342,302.5894,302.3123,302.5003,4122.0
2024-10-22 14:40:00,305.75,305.79,305.59,305.68,5298.0,302.4904,302.53,302.3321,302.4212,5298.0
2024-10-22 14:50:00,305.77,305.92,305.62,305.85,16943.0,302.5102,302.6586,302.3618,302.5894,16943.0
2024-10-22 15:00:00,305.85,305.92,305.6,305.69,13230.0,302.5894,302.6586,302.342,302.4311,13230.0
2024-10-22 15:10:00,305.8,306.37,305.78,306.37,10357.0,302.5399,303.1038,302.5201,303.1038,10357.0
2024-10-22 15:20:00,306.22,306.66,306.22,306.32,14154.0,302.9554,303.3907,302.9554,303.0543,14154.0
2024-10-22 15:30:00,306.36,306.39,306.07,306.3,14851.0,303.0939,303.1236,302.807,303.0346,14851.0
2024-10-22 15:40:00,306.25,306.47,306.24,306.27,17395.0,302.9851,303.2027,302.9752,303.0049,17395.0
2024-10-22 15:50:00,306.27,306.77,305.92,305.98,89723.0,303.0049,303.4995,302.6586,302.718,89723.0
2024-10-23 09:30:00,304.85,313.12,304.85,307.75,96737.0,301.6,309.7818,301.6,304.4691,96737.0
2024-10-23 09:40:00,307.18,307.59,302.06,304.87,42120.0,303.9052,304.3108,298.8398,301.6198,42120.0
2024-10-23 09:50:00,304.55,307.27,304.15,305.57,19756.0,301.3032,303.9942,300.9075,302.3123,19756.0
2024-10-23 10:00:00,305.13,306.14,304.13,305.89,15758.0,301.877,302.8763,300.8877,302.6289,15758.0
2024-10-23 10:10:00,306.05,306.64,304.05,304.32,16722.0,302.7872,303.3709,300.8085,301.0757,16722.0
2024-10-23 10:20:00,304.32,305.34,303.99,305.08,14557.0,301.0757,302.0848,300.7492,301.8276,14557.0
2024-10-23 10:30:00,305.09,305.09,303.46,303.88,10811.0,301.8375,301.8375,300.2248,300.6404,10811.0
2024-10-23 10:40:00,303.69,304.14,302.46,302.69,13505.0,300.4524,300.8976,299.2355,299.463,13505.0
2024-10-23 10:50:00,302.67,303.88,302.34,303.7,16507.0,299.4433,300.6404,299.1168,300.4623,16507.0
2024-10-23 11:00:00,303.65,303.87,301.98,302.23,8453.0,300.4128,300.6305,298.7606,299.0079,8453.0
2024-10-23 11:10:00,302.23,302.4,300.71,301.79,21346.0,299.0079,299.1761,297.5041,298.5726,21346.0
2024-10-23 11:20:00,301.7,302.41,301.54,301.82,9346.0,298.4836,299.186,298.3253,298.6023,9346.0
2024-10-23 11:30:00,301.79,302.27,301.36,302.03,5736.0,298.5726,299.0475,298.1472,298.8101,5736.0
2024-10-23 11:40:00,302.13,302.32,301.65,302.05,6435.0,298.909,299.097,298.4341,298.8299,6435.0
2024-10-23 11:50:00,302.05,302.9,301.86,302.86,8218.0,298.8299,299.6708,298.6419,299.6312,8218.0
2024-10-23 12:00:00,302.9,302.9,301.97,302.49,9445.0,299.6708,299.6708,298.7507,299.2652,9445.0
2024-10-23 12:10:00,302.5,302.5,302.15,302.46,4789.0,299.2751,299.2751,298.9288,299.2355,4789.0
2024-10-23 12:20:00,302.62,303.06,302.31,302.31,11861.0,299.3938,299.8291,299.0871,299.0871,11861.0
2024-10-23 12:30:00,302.36,303.19,302.36,303.18,8331.0,299.1366,299.9577,299.1366,299.9478,8331.0
2024-10-23 12:40:00,303.1,303.31,303.01,303.14,4718.0,299.8687,300.0764,299.7796,299.9082,4718.0
2024-10-23 12:50:00,303.29,303.43,302.77,302.77,2206.0,300.0566,300.1952,299.5422,299.5422,2206.0
2024-10-23 13:00:00,302.74,302.86,302.27,302.29,3615.0,299.5125,299.6312,299.0475,299.0673,3615.0
2024-10-23 13:10:00,302.29,302.76,302.22,302.75,4603.0,299.0673,299.5323,298.9981,299.5224,4603.0
2024-10-23 13:20:00,302.9,302.98,302.61,302.63,4175.0,299.6708,299.7499,299.3839,299.4037,4175.0
2024-10-23 13:30:00,302.63,303.03,302.31,302.51,8396.0,299.4037,299.7994,299.0871,299.285,8396.0
2024-10-23 13:40:00,302.67,303.14,302.67,303.14,4829.0,299.4433,299.9082,299.4433,299.9082,4829.0
2024-10-23 13:50:00,303.17,303.4,303.02,303.08,8429.0,299.9379,300.1655,299.7895,299.8489,8429.0
2024-10-23 14:00:00,303.2,303.36,303.0,303.14,5865.0,299.9676,300.1259,299.7697,299.9082,5865.0
2024-10-23 14:10:00,302.97,303.14,302.44,302.48,5838.0,299.7401,299.9082,299.2157,299.2553,5838.0
2024-10-23 14:20:00,302.56,303.01,302.1,302.1,12321.0,299.3344,299.7796,298.8793,298.8793,12321.0
2024-10-23 14:30:00,302.14,302.92,302.14,302.89,8643.0,298.9189,299.6906,298.9189,299.6609,8643.0
2024-10-23 14:40:00,302.73,303.36,302.73,303.35,11091.0,299.5026,300.1259,299.5026,300.116,11091.0
2024-10-23 14:50:00,303.43,303.91,303.06,303.68,10871.0,300.1952,300.67,299.8291,300.4425,10871.0
2024-10-23 15:00:00,303.8,303.98,303.13,303.13,25799.0,300.5612,300.7393,299.8983,299.8983,25799.0
2024-10-23 15:10:00,303.34,303.55,303.12,303.29,18951.0,300.1061,300.3139,299.8885,300.0566,18951.0
2024-10-23 15:20:00,303.25,303.28,302.0,302.19,19697.0,300.0171,300.0468,298.7804,298.9684,19697.0
2024-10-23 15:30:00,302.19,303.47,302.0,303.34,20845.0,298.9684,300.2347,298.7804,300.1061,20845.0
2024-10-23 15:40:00,303.41,304.05,303.21,304.05,20635.0,300.1754,300.8085,299.9775,300.8085,20635.0
2024-10-23 15:50:00,304.11,304.85,303.92,304.3,90950.0,300.8679,301.6,300.6799,301.0559,90950.0
2024-10-24 09:30:00,301.73,303.67,300.65,300.94,26318.0,298.5133,300.4326,297.4448,297.7317,26318.0
2024-10-24 09:40:00,300.52,303.62,300.52,303.06,9188.0,297.3162,300.3831,297.3162,299.8291,9188.0
2024-10-24 09:50:00,303.07,303.5,302.41,303.16,6795.0,299.839,300.2644,299.186,299.928,6795.0
2024-10-24 10:00:00,303.14,304.24,302.94,303.99,14522.0,299.9082,300.9965,299.7104,300.7492,14522.0
2024-10-24 10:10:00,304.33,304.4,303.86,304.03,7933.0,301.0856,301.1548,300.6206,300.7888,7933.0
2024-10-24 10:20:00,304.07,304.55,303.67,304.54,5261.0,300.8283,301.3032,300.4326,301.2933,5261.0
2024-10-24 10:30:00,304.55,304.88,304.35,304.6,4130.0,301.3032,301.6297,301.1053,301.3527,4130.0
2024-10-24 10:40:00,304.82,304.99,304.04,304.15,10644.0,301.5703,301.7385,300.7986,300.9075,10644.0
2024-10-24 10:50:00,304.13,304.19,303.26,304.12,13276.0,300.8877,300.947,300.027,300.8778,13276.0
2024-10-24 11:00:00,304.27,304.46,303.62,303.95,5939.0,301.0262,301.2142,300.3831,300.7096,5939.0
2024-10-24 11:10:00,304.08,304.48,303.84,304.48,13470.0,300.8382,301.234,300.6008,301.234,13470.0
2024-10-24 11:20:00,304.48,304.72,304.31,304.31,4638.0,301.234,301.4714,301.0658,301.0658,4638.0
2024-10-24 11:30:00,304.28,304.38,303.82,303.82,2729.0,301.0361,301.135,300.581,300.581,2729.0
2024-10-24 11:40:00,303.81,303.84,303.27,303.32,4264.0,300.5711,300.6008,300.0369,300.0863,4264.0
2024-10-24 11:50:00,303.36,303.56,303.25,303.25,6391.0,300.1259,300.3238,300.0171,300.0171,6391.0
2024-10-24 12:00:00,303.27,303.27,302.71,302.9,7135.0,300.0369,300.0369,299.4828,299.6708,7135.0
2024-10-24 12:10:00,302.98,303.14,302.68,303.0,3597.0,299.7499,299.9082,299.4531,299.7697,3597.0
2024-10-24 12:20:00,302.93,303.58,302.84,303.58,5653.0,299.7005,300.3436,299.6114,300.3436,5653.0
2024-10-24 12:30:00,303.55,303.68,303.35,303.36,6034.0,300.3139,300.4425,300.116,300.1259,6034.0
2024-10-24 12:40:00,303.41,303.71,303.32,303.71,4473.0,300.1754,300.4722,300.0863,300.4722,4473.0
2024-10-24 12:50:00,303.6,303.61,303.13,303.41,3798.0,300.3633,300.3732,299.8983,300.1754,3798.0
2024-10-24 13:00:00,303.4,303.52,303.03,303.18,4806.0,300.1655,300.2842,299.7994,299.9478,4806.0
2024-10-24 13:10:00,303.16,303.5,303.16,303.43,4990.0,299.928,300.2644,299.928,300.1952,4990.0
2024-10-24 13:20:00,303.43,303.82,303.36,303.59,7006.0,300.1952,300.581,300.1259,300.3534,7006.0
2024-10-24 13:30:00,303.56,303.83,303.38,303.64,5940.0,300.3238,300.5909,300.1457,300.4029,5940.0
2024-10-24 13:40:00,303.7,303.81,303.32,303.38,5107.0,300.4623,300.5711,300.0863,300.1457,5107.0
2024-10-24 13:50:00,303.18,303.26,303.0,303.0,2827.0,299.9478,300.027,299.7697,299.7697,2827.0
2024-10-24 14:00:00,303.01,303.04,302.56,302.97,11054.0,299.7796,299.8093,299.3344,299.7401,11054.0
2024-10-24 14:10:00,303.0,303.34,302.93,303.21,3676.0,299.7697,300.1061,299.7005,299.9775,3676.0
2024-10-24 14:20:00,303.2,303.33,302.7,302.79,2345.0,299.9676,300.0962,299.4729,299.562,2345.0
2024-10-24 14:30:00,302.7,302.93,302.5,302.5,5418.0,299.4729,299.7005,299.2751,299.2751,5418.0
2024-10-24 14:40:00,302.5,302.87,302.42,302.78,5069.0,299.2751,299.6411,299.1959,299.5521,5069.0
2024-10-24 14:50:00,302.81,302.81,302.23,302.38,4442.0,299.5818,299.5818,299.0079,299.1563,4442.0
2024-10-24 15:00:00,302.2,302.55,301.99,302.1,9645.0,298.9783,299.3245,298.7705,298.8793,9645.0
2024-10-24 15:10:00,302.07,302.72,302.0,302.72,9425.0,298.8497,299.4927,298.7804,299.4927,9425.0
2024-10-24 15:20:00,302.72,303.06,302.72,302.86,3519.0,299.4927,299.8291,299.4927,299.6312,3519.0
2024-10-24 15:30:00,302.84,302.84,302.54,302.67,7642.0,299.6114,299.6114,299.3146,299.4433,7642.0
2024-10-24 15:40:00,302.67,302.91,302.56,302.59,9072.0,299.4433,299.6807,299.3344,299.3641,9072.0
2024-10-24 15:50:00,302.7,303.03,301.23,301.31,108050.0,299.4729,299.7994,298.0186,298.0978,108050.0
2024-10-25 09:30:00,304.52,304.99,302.07,303.04,20288.0,301.2735,301.7385,298.8497,299.8093,20288.0
2024-10-25 09:40:00,303.0,303.26,302.78,303.13,6533.0,299.7697,300.027,299.5521,299.8983,6533.0
2024-10-25 09:50:00,303.03,304.0,302.98,303.32,13670.0,299.7994,300.7591,299.7499,300.0863,13670.0
2024-10-25 10:00:00,303.5,304.0,303.31,303.81,10526.0,300.2644,300.7591,300.0764,300.5711,10526.0
2024-10-25 10:10:00,303.78,304.13,303.53,303.98,11010.0,300.5414,300.8877,300.2941,300.7393,11010.0
2024-10-25 10:20:00,303.94,304.45,303.65,304.06,11179.0,300.6997,301.2043,300.4128,300.8184,11179.0
2024-10-25 10:30:00,304.12,304.12,302.95,303.07,6704.0,300.8778,300.8778,299.7203,299.839,6704.0
2024-10-25 10:40:00,303.24,303.86,303.06,303.86,13686.0,300.0072,300.6206,299.8291,300.6206,13686.0
2024-10-25 10:50:00,303.66,304.21,303.61,303.69,10599.0,300.4227,300.9668,300.3732,300.4524,10599.0
2024-10-25 11:00:00,303.9,304.11,303.43,303.91,9317.0,300.6601,300.8679,300.1952,300.67,9317.0
2024-10-25 11:10:00,303.9,303.9,303.61,303.8,6501.0,300.6601,300.6601,300.3732,300.5612,6501.0
2024-10-25 11:20:00,303.57,304.04,303.11,303.82,8168.0,300.3337,300.7986,299.8786,300.581,8168.0
2024-10-25 11:30:00,303.99,304.12,303.23,303.42,9032.0,300.7492,300.8778,299.9973,300.1853,9032.0
2024-10-25 11:40:00,303.88,303.88,302.76,303.29,36673.0,300.6404,300.6404,299.5323,300.0566,36673.0
2024-10-25 11:50:00,303.31,303.55,303.3,303.41,4844.0,300.0764,300.3139,300.0665,300.1754,4844.0
2024-10-25 12:00:00,303.26,303.39,302.91,303.33,3762.0,300.027,300.1556,299.6807,300.0962,3762.0
2024-10-25 12:10:00,303.32,303.4,303.12,303.12,4283.0,300.0863,300.1655,299.8885,299.8885,4283.0
2024-10-25 12:20:00,303.26,304.02,303.25,303.88,8018.0,300.027,300.7789,300.0171,300.6404,8018.0
2024-10-25 12:30:00,303.88,304.03,303.6,303.6,10423.0,300.6404,300.7888,300.3633,300.3633,10423.0
2024-10-25 12:40:00,303.76,303.99,303.6,303.96,13436.0,300.5216,300.7492,300.3633,300.7195,13436.0
2024-10-25 12:50:00,303.95,303.95,303.6,303.61,5456.0,300.7096,300.7096,300.3633,300.3732,5456.0
2024-10-25 13:00:00,303.58,303.6,302.89,302.9,8994.0,300.3436,300.3633,299.6609,299.6708,8994.0
2024-10-25 13:10:00,302.99,303.24,302.79,303.1,9065.0,299.7598,300.0072,299.562,299.8687,9065.0
2024-10-25 13:20:00,303.09,303.45,302.24,303.11,14149.0,299.8588,300.2149,299.0178,299.8786,14149.0
2024-10-25 13:30:00,303.25,303.4,302.93,303.0,9618.0,300.0171,300.1655,299.7005,299.7697,9618.0
2024-10-25 13:40:00,303.04,303.17,302.48,302.95,21204.0,299.8093,299.9379,299.2553,299.7203,21204.0
2024-10-25 13:50:00,302.86,303.11,302.72,302.8,14091.0,299.6312,299.8786,299.4927,299.5719,14091.0
2024-10-25 14:00:00,302.81,303.17,302.53,302.96,15867.0,299.5818,299.9379,299.3047,299.7302,15867.0
2024-10-25 14:10:00,302.96,303.27,302.55,303.13,13057.0,299.7302,300.0369,299.3245,299.8983,13057.0
2024-10-25 14:20:00,303.05,303.75,303.04,303.75,29519.0,299.8192,300.5117,299.8093,300.5117,29519.0
2024-10-25 14:30:00,303.75,303.93,303.61,303.93,9173.0,300.5117,300.6898,300.3732,300.6898,9173.0
2024-10-25 14:40:00,303.92,304.02,303.68,303.88,22484.0,300.6799,300.7789,300.4425,300.6404,22484.0
2024-10-25 14:50:00,303.87,303.95,303.65,303.89,16630.0,300.6305,300.7096,300.4128,300.6502,16630.0
2024-10-25 15:00:00,303.89,303.95,303.54,303.54,5080.0,300.6502,300.7096,300.304,300.304,5080.0
2024-10-25 15:10:00,303.6,303.66,303.24,303.52,10045.0,300.3633,300.4227,300.0072,300.2842,10045.0
2024-10-25 15:20:00,303.5,303.62,303.16,303.49,8975.0,300.2644,300.3831,299.928,300.2545,8975.0
2024-10-25 15:30:00,303.48,303.82,303.11,303.62,18672.0,300.2446,300.581,299.8786,300.3831,18672.0
2024-10-25 15:40:00,303.68,304.0,303.23,303.9,23497.0,300.4425,300.7591,299.9973,300.6601,23497.0
2024-10-25 15:50:00,303.89,303.96,302.33,302.48,132457.0,300.6502,300.7195,299.1069,299.2553,132457.0
2024-10-28 09:30:00,303.04,304.41,302.14,302.14,19964.0,299.8093,301.1647,298.9189,298.9189,19964.0
2024-10-28 09:40:00,302.96,303.99,302.96,303.86,7607.0,299.7302,300.7492,299.7302,300.6206,7607.0
2024-10-28 09:50:00,303.86,304.26,303.68,303.68,10730.0,300.6206,301.0163,300.4425,300.4425,10730.0
2024-10-28 10:00:00,303.73,303.77,303.07,303.15,10946.0,300.492,300.5315,299.839,299.9181,10946.0
2024-10-28 10:10:00,303.12,303.48,302.83,303.04,12794.0,299.8885,300.2446,299.6015,299.8093,12794.0
2024-10-28 10:20:00,303.06,303.94,302.98,303.91,20272.0,299.8291,300.6997,299.7499,300.67,20272.0
2024-10-28 10:30:00,303.97,304.33,303.73,303.74,9432.0,300.7294,301.0856,300.492,300.5018,9432.0
2024-10-28 10:40:00,303.62,303.67,302.93,303.58,12329.0,300.3831,300.4326,299.7005,300.3436,12329.0
2024-10-28 10:50:00,303.62,304.4,303.56,303.78,13661.0,300.3831,301.1548,300.3238,300.5414,13661.0
2024-10-28 11:00:00,303.68,304.04,303.67,303.88,6709.0,300.4425,300.7986,300.4326,300.6404,6709.0
2024-10-28 11:10:00,303.9,304.3,303.82,304.13,9678.0,300.6601,301.0559,300.581,300.8877,9678.0
2024-10-28 11:20:00,304.12,304.23,303.73,303.73,6332.0,300.8778,300.9866,300.492,300.492,6332.0
2024-10-28 11:30:00,303.73,303.74,303.36,303.36,6856.0,300.492,300.5018,300.1259,300.1259,6856.0
2024-10-28 11:40:00,303.44,303.55,303.2,303.5,6359.0,300.205,300.3139,299.9676,300.2644,6359.0
2024-10-28 11:50:00,303.5,304.17,303.5,304.16,9684.0,300.2644,300.9273,300.2644,300.9174,9684.0
2024-10-28 12:00:00,304.16,304.31,303.87,304.01,18962.0,300.9174,301.0658,300.6305,300.769,18962.0
2024-10-28 12:10:00,304.14,304.45,303.88,303.9,8032.0,300.8976,301.2043,300.6404,300.6601,8032.0
2024-10-28 12:20:00,303.9,304.34,303.88,304.17,6043.0,300.6601,301.0955,300.6404,300.9273,6043.0
2024-10-28 12:30:00,304.12,304.22,303.83,303.97,3985.0,300.8778,300.9767,300.5909,300.7294,3985.0
2024-10-28 12:40:00,304.02,304.29,304.02,304.07,7502.0,300.7789,301.046,300.7789,300.8283,7502.0
2024-10-28 12:50:00,304.06,304.29,303.86,303.88,4523.0,300.8184,301.046,300.6206,300.6404,4523.0
2024-10-28 13:00:00,303.88,303.93,303.67,303.67,6203.0,300.6404,300.6898,300.4326,300.4326,6203.0
2024-10-28 13:10:00,303.79,303.97,303.74,303.94,3664.0,300.5513,300.7294,300.5018,300.6997,3664.0
2024-10-28 13:20:00,304.02,304.13,303.94,303.97,7197.0,300.7789,300.8877,300.6997,300.7294,7197.0
2024-10-28 13:30:00,304.04,304.08,303.83,303.93,6760.0,300.7986,300.8382,300.5909,300.6898,6760.0
2024-10-28 13:40:00,303.93,304.37,303.87,304.27,7097.0,300.6898,301.1251,300.6305,301.0262,7097.0
2024-10-28 13:50:00,304.23,304.34,304.06,304.21,3919.0,300.9866,301.0955,300.8184,300.9668,3919.0
2024-10-28 14:00:00,304.18,304.24,303.94,304.19,6945.0,300.9372,300.9965,300.6997,300.947,6945.0
2024-10-28 14:10:00,304.17,304.43,304.1,304.4,4715.0,300.9273,301.1845,300.858,301.1548,4715.0
2024-10-28 14:20:00,304.37,304.43,304.23,304.3,4135.0,301.1251,301.1845,300.9866,301.0559,4135.0
2024-10-28 14:30:00,304.36,304.36,304.08,304.11,6974.0,301.1152,301.1152,300.8382,300.8679,6974.0
2024-10-28 14:40:00,304.18,304.29,304.12,304.27,7525.0,300.9372,301.046,300.8778,301.0262,7525.0
2024-10-28 14:50:00,304.24,304.5,304.16,304.16,19170.0,300.9965,301.2537,300.9174,300.9174,19170.0
2024-10-28 15:00:00,303.99,304.69,303.97,304.43,9899.0,300.7492,301.4417,300.7294,301.1845,9899.0
2024-10-28 15:10:00,304.43,304.44,304.19,304.21,8929.0,301.1845,301.1944,300.947,300.9668,8929.0
2024-10-28 15:20:00,304.26,304.43,304.13,304.24,9273.0,301.0163,301.1845,300.8877,300.9965,9273.0
2024-10-28 15:30:00,304.29,304.53,304.24,304.51,12369.0,301.046,301.2834,300.9965,301.2636,12369.0
2024-10-28 15:40:00,304.51,304.71,304.37,304.58,16272.0,301.2636,301.4615,301.1251,301.3329,16272.0
2024-10-28 15:50:00,304.54,304.54,303.72,303.99,61454.0,301.2933,301.2933,300.4821,300.7492,61454.0
2024-10-29 09:30:00,303.23,305.16,302.46,303.12,21777.0,299.9973,301.9067,299.2355,299.8885,21777.0
2024-10-29 09:40:00,302.82,302.85,302.03,302.03,3037.0,299.5917,299.6213,298.8101,298.8101,3037.0
2024-10-29 09:50:00,302.05,303.06,302.05,302.61,3638.0,298.8299,299.8291,298.8299,299.3839,3638.0
2024-10-29 10:00:00,302.99,303.81,302.59,303.66,6479.0,299.7598,300.5711,299.3641,300.4227,6479.0
2024-10-29 10:10:00,303.91,304.02,303.57,303.98,3145.0,300.67,300.7789,300.3337,300.7393,3145.0
2024-10-29 10:20:00,303.98,304.47,303.83,304.0,4022.0,300.7393,301.2241,300.5909,300.7591,4022.0
2024-10-29 10:30:00,304.06,304.78,304.03,304.75,5541.0,300.8184,301.5308,300.7888,301.5011,5541.0
2024-10-29 10:40:00,304.7,304.83,304.52,304.72,13810.0,301.4516,301.5802,301.2735,301.4714,13810.0
2024-10-29 10:50:00,304.74,304.85,304.53,304.59,6976.0,301.4912,301.6,301.2834,301.3428,6976.0
2024-10-29 11:00:00,304.5,304.88,304.26,304.26,13486.0,301.2537,301.6297,301.0163,301.0163,13486.0
2024-10-29 11:10:00,304.26,304.26,303.42,303.42,5793.0,301.0163,301.0163,300.1853,300.1853,5793.0
2024-10-29 11:20:00,303.38,303.55,303.18,303.35,7565.0,300.1457,300.3139,299.9478,300.116,7565.0
2024-10-29 11:30:00,303.24,303.61,303.03,303.6,9318.0,300.0072,300.3732,299.7994,300.3633,9318.0
2024-10-29 11:40:00,303.58,303.75,303.58,303.63,3091.0,300.3436,300.5117,300.3436,300.393,3091.0
2024-10-29 11:50:00,303.63,303.68,303.48,303.68,2691.0,300.393,300.4425,300.2446,300.4425,2691.0
2024-10-29 12:00:00,303.72,304.16,303.72,304.15,3624.0,300.4821,300.9174,300.4821,300.9075,3624.0
2024-10-29 12:10:00,304.18,304.28,303.85,303.86,2998.0,300.9372,301.0361,300.6107,300.6206,2998.0
2024-10-29 12:20:00,303.85,303.9,303.68,303.79,2062.0,300.6107,300.6601,300.4425,300.5513,2062.0
2024-10-29 12:30:00,303.8,303.8,303.3,303.3,6515.0,300.5612,300.5612,300.0665,300.0665,6515.0
2024-10-29 12:40:00,303.49,303.75,303.31,303.69,9112.0,300.2545,300.5117,300.0764,300.4524,9112.0
2024-10-29 12:50:00,303.75,303.99,303.62,303.72,12615.0,300.5117,300.7492,300.3831,300.4821,12615.0
2024-10-29 13:00:00,303.59,303.75,303.46,303.54,3938.0,300.3534,300.5117,300.2248,300.304,3938.0
2024-10-29 13:10:00,303.5,303.65,303.26,303.26,5379.0,300.2644,300.4128,300.027,300.027,5379.0
2024-10-29 13:20:00,303.34,303.47,303.26,303.46,4626.0,300.1061,300.2347,300.027,300.2248,4626.0
2024-10-29 13:30:00,303.46,303.46,302.97,302.98,5203.0,300.2248,300.2248,299.7401,299.7499,5203.0
2024-10-29 13:40:00,302.92,303.09,302.71,303.02,8071.0,299.6906,299.8588,299.4828,299.7895,8071.0
2024-10-29 13:50:00,303.09,303.27,303.07,303.26,3435.0,299.8588,300.0369,299.839,300.027,3435.0
2024-10-29 14:00:00,303.31,303.38,302.97,302.97,4296.0,300.0764,300.1457,299.7401,299.7401,4296.0
2024-10-29 14:10:00,303.06,303.14,302.86,303.13,9297.0,299.8291,299.9082,299.6312,299.8983,9297.0
2024-10-29 14:20:00,303.13,303.18,303.03,303.14,2128.0,299.8983,299.9478,299.7994,299.9082,2128.0
2024-10-29 14:30:00,303.21,303.49,303.21,303.33,6542.0,299.9775,300.2545,299.9775,300.0962,6542.0
2024-10-29 14:40:00,303.33,303.59,303.24,303.51,7729.0,300.0962,300.3534,300.0072,300.2743,7729.0
2024-10-29 14:50:00,303.44,303.48,303.24,303.24,7551.0,300.205,300.2446,300.0072,300.0072,7551.0
2024-10-29 15:00:00,303.27,303.27,302.8,302.93,7058.0,300.0369,300.0369,299.5719,299.7005,7058.0
2024-10-29 15:10:00,302.95,303.04,302.68,302.69,10620.0,299.7203,299.8093,299.4531,299.463,10620.0
2024-10-29 15:20:00,302.68,302.84,302.51,302.84,10913.0,299.4531,299.6114,299.285,299.6114,10913.0
2024-10-29 15:30:00,302.84,302.88,302.55,302.81,11758.0,299.6114,299.651,299.3245,299.5818,11758.0
2024-10-29 15:40:00,302.81,302.81,302.31,302.41,10544.0,299.5818,299.5818,299.0871,299.186,10544.0
2024-10-29 15:50:00,302.37,302.4,301.73,301.86,73735.0,299.1465,299.1761,298.5133,298.6419,73735.0
2024-10-30 09:30:00,301.82,302.91,301.82,302.61,21322.0,298.6023,299.6807,298.6023,299.3839,21322.0
2024-10-30 09:40:00,302.74,303.43,302.74,303.17,3806.0,299.5125,300.1952,299.5125,299.9379,3806.0
2024-10-30 09:50:00,303.13,303.88,303.13,303.77,9933.0,299.8983,300.6404,299.8983,300.5315,9933.0
2024-10-30 10:00:00,303.59,303.79,303.21,303.37,4989.0,300.3534,300.5513,299.9775,300.1358,4989.0
2024-10-30 10:10:00,303.37,303.37,302.93,303.12,8342.0,300.1358,300.1358,299.7005,299.8885,8342.0
2024-10-30 10:20:00,303.12,303.12,302.53,302.68,5663.0,299.8885,299.8885,299.3047,299.4531,5663.0
2024-10-30 10:30:00,302.68,303.06,302.6,303.05,5378.0,299.4531,299.8291,299.374,299.8192,5378.0
2024-10-30 10:40:00,303.21,303.21,302.91,303.0,2360.0,299.9775,299.9775,299.6807,299.7697,2360.0
2024-10-30 10:50:00,303.13,303.67,303.08,303.48,5510.0,299.8983,300.4326,299.8489,300.2446,5510.0
2024-10-30 11:00:00,303.62,303.62,303.06,303.22,3861.0,300.3831,300.3831,299.8291,299.9874,3861.0
2024-10-30 11:10:00,303.29,303.4,303.12,303.25,6183.0,300.0566,300.1655,299.8885,300.0171,6183.0
2024-10-30 11:20:00,303.24,303.46,303.12,303.34,3435.0,300.0072,300.2248,299.8885,300.1061,3435.0
2024-10-30 11:30:00,303.51,303.64,303.42,303.56,3429.0,300.2743,300.4029,300.1853,300.3238,3429.0
2024-10-30 11:40:00,303.66,303.9,303.6,303.76,6067.0,300.4227,300.6601,300.3633,300.5216,6067.0
2024-10-30 11:50:00,303.85,304.02,303.78,303.96,6655.0,300.6107,300.7789,300.5414,300.7195,6655.0
2024-10-30 12:00:00,303.95,304.12,303.72,303.73,4413.0,300.7096,300.8778,300.4821,300.492,4413.0
2024-10-30 12:10:00,303.72,303.78,303.53,303.54,2901.0,300.4821,300.5414,300.2941,300.304,2901.0
2024-10-30 12:20:00,303.6,303.72,303.52,303.6,5043.0,300.3633,300.4821,300.2842,300.3633,5043.0
2024-10-30 12:30:00,303.49,303.49,303.3,303.42,5440.0,300.2545,300.2545,300.0665,300.1853,5440.0
2024-10-30 12:40:00,303.31,303.39,303.22,303.22,2037.0,300.0764,300.1556,299.9874,299.9874,2037.0
2024-10-30 12:50:00,303.22,303.24,303.01,303.11,8611.0,299.9874,300.0072,299.7796,299.8786,8611.0
2024-10-30 13:00:00,303.17,303.43,303.16,303.42,5074.0,299.9379,300.1952,299.928,300.1853,5074.0
2024-10-30 13:10:00,303.29,303.53,303.27,303.43,2514.0,300.0566,300.2941,300.0369,300.1952,2514.0
2024-10-30 13:20:00,303.48,303.52,302.98,303.03,6407.0,300.2446,300.2842,299.7499,299.7994,6407.0
2024-10-30 13:30:00,302.92,302.98,302.65,302.88,5283.0,299.6906,299.7499,299.4235,299.651,5283.0
2024-10-30 13:40:00,302.88,302.96,302.46,302.5,4496.0,299.651,299.7302,299.2355,299.2751,4496.0
2024-10-30 13:50:00,302.5,303.5,302.23,302.75,17614.0,299.2751,300.2644,299.0079,299.5224,17614.0
2024-10-30 14:00:00,302.78,303.03,302.71,302.89,6020.0,299.5521,299.7994,299.4828,299.6609,6020.0
2024-10-30 14:10:00,302.89,303.01,302.8,302.94,3597.0,299.6609,299.7796,299.5719,299.7104,3597.0
2024-10-30 14:20:00,302.94,303.0,302.65,302.65,7989.0,299.7104,299.7697,299.4235,299.4235,7989.0
2024-10-30 14:30:00,302.64,302.98,302.54,302.84,5369.0,299.4136,299.7499,299.3146,299.6114,5369.0
2024-10-30 14:40:00,302.85,302.94,302.68,302.8,7787.0,299.6213,299.7104,299.4531,299.5719,7787.0
2024-10-30 14:50:00,302.8,302.86,302.67,302.73,6514.0,299.5719,299.6312,299.4433,299.5026,6514.0
2024-10-30 15:00:00,302.73,302.73,302.46,302.72,4636.0,299.5026,299.5026,299.2355,299.4927,4636.0
2024-10-30 15:10:00,302.72,302.87,302.41,302.41,6523.0,299.4927,299.6411,299.186,299.186,6523.0
2024-10-30 15:20:00,302.47,302.74,302.4,302.72,16864.0,299.2454,299.5125,299.1761,299.4927,16864.0
2024-10-30 15:30:00,302.73,302.83,302.35,302.53,13478.0,299.5026,299.6015,299.1267,299.3047,13478.0
2024-10-30 15:40:00,302.52,302.52,301.96,301.96,15321.0,299.2949,299.2949,298.7408,298.7408,15321.0
2024-10-30 15:50:00,301.94,301.96,301.16,301.5,79657.0,298.721,298.7408,297.9494,298.2857,79657.0
2024-10-31 09:30:00,300.32,301.37,299.67,300.55,25521.0,297.1183,298.1571,296.4752,297.3459,25521.0
2024-10-31 09:40:00,300.15,300.41,298.53,298.97,13612.0,296.9501,297.2073,295.3474,295.7827,13612.0
2024-10-31 09:50:00,299.16,299.43,298.1,299.18,37229.0,295.9707,296.2378,294.922,295.9905,37229.0
2024-10-31 10:00:00,299.48,299.8,298.54,298.65,13083.0,296.2873,296.6039,295.3573,295.4661,13083.0
2024-10-31 10:10:00,298.65,298.77,298.03,298.63,12082.0,295.4661,295.5848,294.8527,295.4463,12082.0
2024-10-31 10:20:00,298.73,299.03,297.87,298.06,7017.0,295.5453,295.8421,294.6944,294.8824,7017.0
2024-10-31 10:30:00,298.06,298.67,298.06,298.62,3830.0,294.8824,295.4859,294.8824,295.4364,3830.0
2024-10-31 10:40:00,298.65,298.66,297.14,297.44,13282.0,295.4661,295.476,293.9722,294.269,13282.0
2024-10-31 10:50:00,297.31,297.52,297.03,297.18,11378.0,294.1404,294.3482,293.8634,294.0118,11378.0
2024-10-31 11:00:00,297.0,297.0,295.32,296.09,32823.0,293.8337,293.8337,292.1716,292.9334,32823.0
2024-10-31 11:10:00,296.09,296.41,295.57,295.67,7794.0,292.9334,293.25,292.4189,292.5179,7794.0
2024-10-31 11:20:00,295.67,295.83,295.11,295.64,12576.0,292.5179,292.6762,291.9639,292.4882,12576.0
2024-10-31 11:30:00,295.55,296.14,295.55,296.06,8180.0,292.3992,292.9829,292.3992,292.9037,8180.0
2024-10-31 11:40:00,296.06,296.15,295.81,296.08,6007.0,292.9037,292.9928,292.6564,292.9235,6007.0
2024-10-31 11:50:00,295.95,296.2,295.11,295.95,21265.0,292.7949,293.0422,291.9639,292.7949,21265.0
2024-10-31 12:00:00,295.91,296.48,295.71,295.85,14674.0,292.7553,293.3192,292.5575,292.696,14674.0
2024-10-31 12:10:00,295.85,296.29,295.83,296.29,10540.0,292.696,293.1313,292.6762,293.1313,10540.0
2024-10-31 12:20:00,296.44,296.44,295.97,296.08,8479.0,293.2797,293.2797,292.8147,292.9235,8479.0
2024-10-31 12:30:00,296.07,296.53,295.81,296.4,16527.0,292.9136,293.3687,292.6564,293.2401,16527.0
2024-10-31 12:40:00,296.39,296.54,296.1,296.38,12837.0,293.2302,293.3786,292.9433,293.2203,12837.0
2024-10-31 12:50:00,296.38,296.38,295.58,296.0,9505.0,293.2203,293.2203,292.4288,292.8444,9505.0
2024-10-31 13:00:00,296.09,296.1,295.82,296.1,9518.0,292.9334,292.9433,292.6663,292.9433,9518.0
2024-10-31 13:10:00,296.1,296.36,296.04,296.35,6714.0,292.9433,293.2005,292.8839,293.1906,6714.0
2024-10-31 13:20:00,296.25,296.42,296.23,296.29,4140.0,293.0917,293.2599,293.0719,293.1313,4140.0
2024-10-31 13:30:00,296.29,296.29,295.47,295.47,7174.0,293.1313,293.1313,292.32,292.32,7174.0
2024-10-31 13:40:00,295.48,295.6,295.34,295.41,7621.0,292.3299,292.4486,292.1914,292.2607,7621.0
2024-10-31 13:50:00,295.4,295.76,295.25,295.73,9735.0,292.2508,292.6069,292.1024,292.5772,9735.0
2024-10-31 14:00:00,295.79,295.8,294.96,295.13,8283.0,292.6366,292.6465,291.8154,291.9836,8283.0
2024-10-31 14:10:00,295.13,295.14,294.83,294.85,6285.0,291.9836,291.9935,291.6868,291.7066,6285.0
2024-10-31 14:20:00,294.9,295.28,294.89,295.16,7298.0,291.7561,292.132,291.7462,292.0133,7298.0
2024-10-31 14:30:00,295.19,295.88,295.15,295.88,10424.0,292.043,292.7256,292.0034,292.7256,10424.0
2024-10-31 14:40:00,295.82,295.91,295.51,295.88,7438.0,292.6663,292.7553,292.3596,292.7256,7438.0
2024-10-31 14:50:00,295.88,295.88,295.39,295.59,8105.0,292.7256,292.7256,292.2409,292.4387,8105.0
2024-10-31 15:00:00,295.58,295.58,294.88,294.97,14832.0,292.4288,292.4288,291.7363,291.8253,14832.0
2024-10-31 15:10:00,294.9,294.9,294.25,294.43,22263.0,291.7561,291.7561,291.113,291.2911,22263.0
2024-10-31 15:20:00,294.38,294.49,293.7,293.74,18604.0,291.2416,291.3505,290.5689,290.6085,18604.0
2024-10-31 15:30:00,293.82,293.82,292.61,292.63,32309.0,290.6876,290.6876,289.4905,289.5103,32309.0
2024-10-31 15:40:00,292.62,293.2,292.48,293.19,32164.0,289.5004,290.0742,289.3619,290.0643,32164.0
2024-10-31 15:50:00,293.14,293.3,291.31,291.62,173527.0,290.0149,290.1731,288.2044,288.5111,173527.0
2024-11-01 09:30:00,292.96,294.26,292.31,293.52,36682.0,289.8368,291.1229,289.1937,290.3908,36682.0
2024-11-01 09:40:00,293.51,294.28,293.02,294.28,5895.0,290.3809,291.1427,289.8961,291.1427,5895.0
2024-11-01 09:50:00,294.28,294.54,293.6,293.6,12560.0,291.1427,291.3999,290.4699,290.4699,12560.0
2024-11-01 10:00:00,293.6,294.24,293.42,294.21,13292.0,290.4699,291.1031,290.2919,291.0734,13292.0
2024-11-01 10:10:00,294.14,294.38,293.43,294.25,28827.0,291.0042,291.2416,290.3018,291.113,28827.0
2024-11-01 10:20:00,294.52,294.52,293.93,294.32,6925.0,291.3801,291.3801,290.7964,291.1823,6925.0
2024-11-01 10:30:00,294.5,294.87,294.25,294.43,19111.0,291.3604,291.7264,291.113,291.2911,19111.0
2024-11-01 10:40:00,294.43,294.43,293.44,293.65,6778.0,291.2911,291.2911,290.3117,290.5194,6778.0
2024-11-01 10:50:00,293.65,294.12,293.45,293.92,9077.0,290.5194,290.9844,290.3215,290.7865,9077.0
2024-11-01 11:00:00,293.98,294.08,293.84,293.89,9478.0,290.8459,290.9448,290.7074,290.7569,9478.0
2024-11-01 11:10:00,294.04,294.51,294.04,294.37,8958.0,290.9053,291.3702,290.9053,291.2317,8958.0
2024-11-01 11:20:00,294.44,294.72,293.94,294.31,9208.0,291.301,291.578,290.8063,291.1724,9208.0
2024-11-01 11:30:00,294.35,294.4,294.04,294.22,10408.0,291.212,291.2614,290.9053,291.0833,10408.0
2024-11-01 11:40:00,294.04,294.35,294.04,294.08,8099.0,290.9053,291.212,290.9053,290.9448,8099.0
2024-11-01 11:50:00,294.01,294.16,293.69,294.03,11328.0,290.8756,291.024,290.559,290.8954,11328.0
2024-11-01 12:00:00,294.03,294.27,293.86,294.11,6318.0,290.8954,291.1328,290.7272,290.9745,6318.0
2024-11-01 12:10:00,294.19,294.36,293.95,294.3,8727.0,291.0537,291.2218,290.8162,291.1625,8727.0
2024-11-01 12:20:00,294.35,294.35,293.9,293.96,9377.0,291.212,291.212,290.7668,290.8261,9377.0
2024-11-01 12:30:00,293.96,294.72,293.95,294.6,8436.0,290.8261,291.578,290.8162,291.4593,8436.0
2024-11-01 12:40:00,294.59,294.6,294.01,294.07,14238.0,291.4494,291.4593,290.8756,290.9349,14238.0
2024-11-01 12:50:00,294.07,294.14,293.87,293.95,7685.0,290.9349,291.0042,290.7371,290.8162,7685.0
2024-11-01 13:00:00,293.99,294.13,293.88,293.88,9501.0,290.8558,290.9943,290.747,290.747,9501.0
2024-11-01 13:10:00,293.89,294.49,293.75,294.31,12299.0,290.7569,291.3505,290.6183,291.1724,12299.0
2024-11-01 13:20:00,294.31,294.43,294.14,294.25,12949.0,291.1724,291.2911,291.0042,291.113,12949.0
2024-11-01 13:30:00,294.25,294.25,293.28,293.28,11945.0,291.113,291.113,290.1534,290.1534,11945.0
2024-11-01 13:40:00,293.28,293.57,293.06,293.55,13976.0,290.1534,290.4403,289.9357,290.4205,13976.0
2024-11-01 13:50:00,293.62,293.65,292.84,292.98,12070.0,290.4897,290.5194,289.7181,289.8566,12070.0
2024-11-01 14:00:00,292.98,293.37,292.81,293.0,13653.0,289.8566,290.2424,289.6884,289.8763,13653.0
2024-11-01 14:10:00,293.0,293.2,292.91,293.17,11312.0,289.8763,290.0742,289.7873,290.0445,11312.0
2024-11-01 14:20:00,293.16,293.43,293.05,293.34,8885.0,290.0346,290.3018,289.9258,290.2127,8885.0
2024-11-01 14:30:00,293.37,294.03,293.24,294.01,11369.0,290.2424,290.8954,290.1138,290.8756,11369.0
2024-11-01 14:40:00,294.05,294.39,294.01,294.26,11455.0,290.9152,291.2515,290.8756,291.1229,11455.0
2024-11-01 14:50:00,294.31,294.37,294.08,294.25,10069.0,291.1724,291.2317,290.9448,291.113,10069.0
2024-11-01 15:00:00,294.25,294.58,294.03,294.56,16440.0,291.113,291.4395,290.8954,291.4197,16440.0
2024-11-01 15:10:00,294.53,294.66,294.43,294.52,13854.0,291.39,291.5186,291.2911,291.3801,13854.0
2024-11-01 15:20:00,294.56,294.6,294.03,294.09,17556.0,291.4197,291.4593,290.8954,290.9547,17556.0
2024-11-01 15:30:00,294.09,294.09,293.56,293.56,20173.0,290.9547,290.9547,290.4304,290.4304,20173.0
2024-11-01 15:40:00,293.56,293.92,293.44,293.56,12880.0,290.4304,290.7865,290.3117,290.4304,12880.0
2024-11-01 15:50:00,293.5,293.6,292.94,293.06,79739.0,290.371,290.4699,289.817,289.9357,79739.0
2024-11-04 09:30:00,293.62,294.54,293.51,293.95,53783.0,290.4897,291.3999,290.3809,290.8162,53783.0
2024-11-04 09:40:00,294.43,295.49,294.43,295.32,7735.0,291.2911,292.3398,291.2911,292.1716,7735.0
2024-11-04 09:50:00,295.56,295.56,294.58,294.86,12658.0,292.4091,292.4091,291.4395,291.7165,12658.0
2024-11-04 10:00:00,295.02,295.29,294.76,294.76,9815.0,291.8748,292.1419,291.6176,291.6176,9815.0
2024-11-04 10:10:00,294.76,295.02,294.54,294.67,7063.0,291.6176,291.8748,291.3999,291.5285,7063.0
2024-11-04 10:20:00,294.67,294.91,294.45,294.45,6334.0,291.5285,291.766,291.3109,291.3109,6334.0
2024-11-04 10:30:00,294.45,294.5,293.84,293.93,5687.0,291.3109,291.3604,290.7074,290.7964,5687.0
2024-11-04 10:40:00,293.99,294.09,293.47,293.89,15646.0,290.8558,290.9547,290.3413,290.7569,15646.0
2024-11-04 10:50:00,294.0,294.38,293.96,294.11,8837.0,290.8657,291.2416,290.8261,290.9745,8837.0
2024-11-04 11:00:00,294.25,294.43,293.93,294.36,7367.0,291.113,291.2911,290.7964,291.2218,7367.0
2024-11-04 11:10:00,294.54,294.7,294.36,294.52,7404.0,291.3999,291.5582,291.2218,291.3801,7404.0
2024-11-04 11:20:00,294.52,294.53,293.94,294.02,8823.0,291.3801,291.39,290.8063,290.8855,8823.0
2024-11-04 11:30:00,293.97,293.97,293.0,293.0,6695.0,290.836,290.836,289.8763,289.8763,6695.0
2024-11-04 11:40:00,292.85,293.13,292.43,292.43,5366.0,289.7279,290.005,289.3124,289.3124,5366.0
2024-11-04 11:50:00,292.35,292.77,292.35,292.77,8288.0,289.2333,289.6488,289.2333,289.6488,8288.0
2024-11-04 12:00:00,292.82,292.83,292.49,292.54,6158.0,289.6983,289.7082,289.3718,289.4212,6158.0
2024-11-04 12:10:00,292.6,293.15,292.51,293.13,7742.0,289.4806,290.0247,289.3916,290.005,7742.0
2024-11-04 12:20:00,293.16,293.5,293.16,293.44,7307.0,290.0346,290.371,290.0346,290.3117,7307.0
2024-11-04 12:30:00,293.5,293.56,293.25,293.25,4123.0,290.371,290.4304,290.1237,290.1237,4123.0
2024-11-04 12:40:00,293.36,293.73,293.29,293.73,4800.0,290.2325,290.5986,290.1633,290.5986,4800.0
2024-11-04 12:50:00,293.75,293.94,293.67,293.68,5675.0,290.6183,290.8063,290.5392,290.5491,5675.0
2024-11-04 13:00:00,293.68,293.69,293.31,293.39,4777.0,290.5491,290.559,290.183,290.2622,4777.0
2024-11-04 13:10:00,293.51,294.1,293.39,294.0,20020.0,290.3809,290.9646,290.2622,290.8657,20020.0
2024-11-04 13:20:00,294.0,294.0,293.7,293.94,10343.0,290.8657,290.8657,290.5689,290.8063,10343.0
2024-11-04 13:30:00,293.86,294.06,293.86,293.96,5231.0,290.7272,290.925,290.7272,290.8261,5231.0
2024-11-04 13:40:00,294.03,294.48,294.02,294.36,4921.0,290.8954,291.3406,290.8855,291.2218,4921.0
2024-11-04 13:50:00,294.36,294.36,294.01,294.03,4455.0,291.2218,291.2218,290.8756,290.8954,4455.0
2024-11-04 14:00:00,294.04,294.31,294.01,294.01,6319.0,290.9053,291.1724,290.8756,290.8756,6319.0
2024-11-04 14:10:00,294.16,294.16,293.81,293.86,5364.0,291.024,291.024,290.6777,290.7272,5364.0
2024-11-04 14:20:00,293.86,294.02,293.75,293.84,6014.0,290.7272,290.8855,290.6183,290.7074,6014.0
2024-11-04 14:30:00,293.85,294.19,293.77,294.09,15762.0,290.7173,291.0537,290.6381,290.9547,15762.0
2024-11-04 14:40:00,294.17,294.17,293.88,293.9,7815.0,291.0339,291.0339,290.747,290.7668,7815.0
2024-11-04 14:50:00,293.9,294.03,293.83,293.93,8799.0,290.7668,290.8954,290.6975,290.7964,8799.0
2024-11-04 15:00:00,293.98,293.98,293.87,293.91,9538.0,290.8459,290.8459,290.7371,290.7766,9538.0
2024-11-04 15:10:00,293.9,294.0,293.73,293.96,10792.0,290.7668,290.8657,290.5986,290.8261,10792.0
2024-11-04 15:20:00,294.0,294.0,293.61,293.68,10222.0,290.8657,290.8657,290.4798,290.5491,10222.0
2024-11-04 15:30:00,293.63,293.75,293.54,293.74,9836.0,290.4996,290.6183,290.4106,290.6085,9836.0
2024-11-04 15:40:00,293.74,294.01,293.72,293.79,15548.0,290.6085,290.8756,290.5887,290.6579,15548.0
2024-11-04 15:50:00,293.72,293.79,293.24,293.74,49457.0,290.5887,290.6579,290.1138,290.6085,49457.0
2024-11-05 09:30:00,294.56,296.4,294.56,295.69,22067.0,291.4197,293.2401,291.4197,292.5377,22067.0
2024-11-05 09:40:00,295.41,295.65,294.53,295.37,7964.0,292.2607,292.4981,291.39,292.2211,7964.0
2024-11-05 09:50:00,295.37,295.84,295.22,295.84,5460.0,292.2211,292.6861,292.0727,292.6861,5460.0
2024-11-05 10:00:00,295.69,296.41,295.68,296.14,8145.0,292.5377,293.25,292.5278,292.9829,8145.0
2024-11-05 10:10:00,296.05,296.25,295.65,295.97,7428.0,292.8938,293.0917,292.4981,292.8147,7428.0
2024-11-05 10:20:00,295.82,296.48,295.81,295.98,6233.0,292.6663,293.3192,292.6564,292.8246,6233.0
2024-11-05 10:30:00,296.09,296.45,296.08,296.32,8089.0,292.9334,293.2896,292.9235,293.161,8089.0
2024-11-05 10:40:00,296.32,296.32,295.96,295.97,3712.0,293.161,293.161,292.8048,292.8147,3712.0
2024-11-05 10:50:00,296.12,296.13,295.71,295.85,4928.0,292.9631,292.973,292.5575,292.696,4928.0
2024-11-05 11:00:00,295.85,296.21,295.5,296.2,5513.0,292.696,293.0521,292.3497,293.0422,5513.0
2024-11-05 11:10:00,296.2,296.2,295.69,295.76,3857.0,293.0422,293.0422,292.5377,292.6069,3857.0
2024-11-05 11:20:00,295.85,296.02,295.63,295.74,6040.0,292.696,292.8641,292.4783,292.5871,6040.0
2024-11-05 11:30:00,295.75,295.78,295.44,295.59,8553.0,292.597,292.6267,292.2903,292.4387,8553.0
2024-11-05 11:40:00,295.66,295.87,295.41,295.74,6397.0,292.508,292.7157,292.2607,292.5871,6397.0
2024-11-05 11:50:00,295.73,295.91,295.51,295.76,4382.0,292.5772,292.7553,292.3596,292.6069,4382.0
2024-11-05 12:00:00,295.76,296.18,295.68,296.17,3898.0,292.6069,293.0224,292.5278,293.0125,3898.0
2024-11-05 12:10:00,296.14,296.22,295.85,296.07,5880.0,292.9829,293.062,292.696,292.9136,5880.0
2024-11-05 12:20:00,296.09,296.33,296.07,296.22,4203.0,292.9334,293.1708,292.9136,293.062,4203.0
2024-11-05 12:30:00,296.22,296.4,296.11,296.15,3521.0,293.062,293.2401,292.9532,292.9928,3521.0
2024-11-05 12:40:00,296.15,296.36,296.11,296.36,3714.0,292.9928,293.2005,292.9532,293.2005,3714.0
2024-11-05 12:50:00,296.27,296.5,296.18,296.36,8624.0,293.1115,293.339,293.0224,293.2005,8624.0
2024-11-05 13:00:00,296.36,296.48,296.15,296.25,3020.0,293.2005,293.3192,292.9928,293.0917,3020.0
2024-11-05 13:10:00,296.25,296.25,295.72,295.77,14919.0,293.0917,293.0917,292.5673,292.6168,14919.0
2024-11-05 13:20:00,295.82,295.86,295.25,295.33,6151.0,292.6663,292.7059,292.1024,292.1815,6151.0
2024-11-05 13:30:00,295.44,295.46,295.14,295.42,4845.0,292.2903,292.3101,291.9935,292.2705,4845.0
2024-11-05 13:40:00,295.51,295.79,295.51,295.61,5590.0,292.3596,292.6366,292.3596,292.4585,5590.0
2024-11-05 13:50:00,295.59,295.95,295.43,295.87,6885.0,292.4387,292.7949,292.2804,292.7157,6885.0
2024-11-05 14:00:00,295.87,295.96,295.82,295.87,5159.0,292.7157,292.8048,292.6663,292.7157,5159.0
2024-11-05 14:10:00,295.87,295.87,295.72,295.78,3500.0,292.7157,292.7157,292.5673,292.6267,3500.0
2024-11-05 14:20:00,295.73,296.16,295.71,296.06,7017.0,292.5772,293.0027,292.5575,292.9037,7017.0
2024-11-05 14:30:00,296.06,296.09,295.9,295.94,4589.0,292.9037,292.9334,292.7454,292.785,4589.0
2024-11-05 14:40:00,295.94,296.17,295.87,295.89,7002.0,292.785,293.0125,292.7157,292.7355,7002.0
2024-11-05 14:50:00,296.0,296.3,296.0,296.3,4566.0,292.8444,293.1412,292.8444,293.1412,4566.0
2024-11-05 15:00:00,296.25,296.29,295.94,296.21,7327.0,293.0917,293.1313,292.785,293.0521,7327.0
2024-11-05 15:10:00,296.22,296.36,295.9,295.93,6960.0,293.062,293.2005,292.7454,292.7751,6960.0
2024-11-05 15:20:00,295.98,296.05,295.83,295.89,6422.0,292.8246,292.8938,292.6762,292.7355,6422.0
2024-11-05 15:30:00,295.95,296.3,295.89,296.1,10973.0,292.7949,293.1412,292.7355,292.9433,10973.0
2024-11-05 15:40:00,296.02,296.2,295.82,296.18,19231.0,292.8641,293.0422,292.6663,293.0224,19231.0
2024-11-05 15:50:00,296.04,296.99,295.99,296.81,48743.0,292.8839,293.8238,292.8345,293.6457,48743.0
2024-11-06 09:30:00,305.04,306.66,303.25,304.45,50674.0,301.788,303.3907,300.0171,301.2043,50674.0
2024-11-06 09:40:00,304.49,304.77,303.43,304.17,14922.0,301.2439,301.5209,300.1952,300.9273,14922.0
2024-11-06 09:50:00,304.49,304.67,302.78,303.47,21506.0,301.2439,301.4219,299.5521,300.2347,21506.0
2024-11-06 10:00:00,303.11,306.2,303.11,305.77,96357.0,299.8786,302.9356,299.8786,302.5102,96357.0
2024-11-06 10:10:00,305.78,305.81,304.19,304.69,10341.0,302.5201,302.5498,300.947,301.4417,10341.0
2024-11-06 10:20:00,304.8,305.82,304.68,305.82,16492.0,301.5505,302.5597,301.4318,302.5597,16492.0
2024-11-06 10:30:00,305.52,305.8,304.77,304.77,7218.0,302.2629,302.5399,301.5209,301.5209,7218.0
2024-11-06 10:40:00,304.59,305.61,304.3,304.54,22819.0,301.3428,302.3519,301.0559,301.2933,22819.0
2024-11-06 10:50:00,304.44,304.69,303.84,304.33,10264.0,301.1944,301.4417,300.6008,301.0856,10264.0
2024-11-06 11:00:00,304.23,304.47,303.93,304.31,13572.0,300.9866,301.2241,300.6898,301.0658,13572.0
2024-11-06 11:10:00,304.19,305.77,303.89,305.77,16365.0,300.947,302.5102,300.6502,302.5102,16365.0
2024-11-06 11:20:00,305.77,306.32,305.6,306.23,26434.0,302.5102,303.0543,302.342,302.9653,26434.0
2024-11-06 11:30:00,306.26,306.76,306.18,306.64,23492.0,302.995,303.4897,302.9158,303.3709,23492.0
2024-11-06 11:40:00,306.7,306.7,305.48,305.5,26553.0,303.4303,303.4303,302.2233,302.2431,26553.0
2024-11-06 11:50:00,305.5,305.83,305.13,305.74,31614.0,302.2431,302.5696,301.877,302.4805,31614.0
2024-11-06 12:00:00,305.7,305.7,305.26,305.36,3038.0,302.441,302.441,302.0056,302.1046,3038.0
2024-11-06 12:10:00,305.4,305.72,305.24,305.51,28673.0,302.1441,302.4607,301.9859,302.253,28673.0
2024-11-06 12:20:00,305.47,305.62,305.22,305.51,8671.0,302.2134,302.3618,301.9661,302.253,8671.0
2024-11-06 12:30:00,305.54,306.63,305.41,306.49,10649.0,302.2827,303.361,302.154,303.2225,10649.0
2024-11-06 12:40:00,306.49,307.02,306.29,307.02,7157.0,303.2225,303.7469,303.0247,303.7469,7157.0
2024-11-06 12:50:00,306.77,307.02,306.18,306.31,4212.0,303.4995,303.7469,302.9158,303.0444,4212.0
2024-11-06 13:00:00,306.23,306.29,305.75,305.75,4277.0,302.9653,303.0247,302.4904,302.4904,4277.0
2024-11-06 13:10:00,306.07,306.89,306.06,306.71,12451.0,302.807,303.6183,302.7971,303.4402,12451.0
2024-11-06 13:20:00,306.72,307.0,306.24,306.85,14116.0,303.4501,303.7271,302.9752,303.5787,14116.0
2024-11-06 13:30:00,306.85,307.2,306.7,306.93,3078.0,303.5787,303.925,303.4303,303.6578,3078.0
2024-11-06 13:40:00,307.07,307.21,306.94,307.01,1350.0,303.7963,303.9349,303.6677,303.737,1350.0
2024-11-06 13:50:00,307.15,307.47,306.72,307.12,12546.0,303.8755,304.1921,303.4501,303.8458,12546.0
2024-11-06 14:00:00,307.1,307.47,306.83,306.96,14755.0,303.826,304.1921,303.5589,303.6875,14755.0
2024-11-06 14:10:00,306.93,307.36,306.86,307.27,6590.0,303.6578,304.0833,303.5886,303.9942,6590.0
2024-11-06 14:20:00,307.36,307.51,307.13,307.26,9643.0,304.0833,304.2317,303.8557,303.9843,9643.0
2024-11-06 14:30:00,307.15,307.58,307.08,307.08,10304.0,303.8755,304.3009,303.8062,303.8062,10304.0
2024-11-06 14:40:00,306.88,307.02,306.59,306.77,5647.0,303.6084,303.7469,303.3215,303.4995,5647.0
2024-11-06 14:50:00,306.79,307.56,306.63,307.47,9507.0,303.5193,304.2811,303.361,304.1921,9507.0
2024-11-06 15:00:00,307.42,307.67,307.38,307.49,5854.0,304.1426,304.3899,304.103,304.2119,5854.0
2024-11-06 15:10:00,307.51,308.03,307.43,308.03,13675.0,304.2317,304.7461,304.1525,304.7461,13675.0
2024-11-06 15:20:00,308.03,308.61,307.86,308.19,36515.0,304.7461,305.3199,304.5779,304.9044,36515.0
2024-11-06 15:30:00,308.12,308.66,307.99,308.49,23390.0,304.8352,305.3694,304.7065,305.2012,23390.0
2024-11-06 15:40:00,308.5,309.01,308.23,308.65,37916.0,305.2111,305.7157,304.944,305.3595,37916.0
2024-11-06 15:50:00,308.74,308.97,308.1,308.44,107707.0,305.4485,305.6761,304.8154,305.1517,107707.0
2024-11-07 09:30:00,308.51,309.07,305.86,305.97,16798.0,305.221,305.775,302.5992,302.7081,16798.0
2024-11-07 09:40:00,305.81,306.11,304.52,305.1,9878.0,302.5498,302.8466,301.2735,301.8473,9878.0
2024-11-07 09:50:00,305.34,306.7,305.34,306.25,8598.0,302.0848,303.4303,302.0848,302.9851,8598.0
2024-11-07 10:00:00,306.38,306.67,306.24,306.25,3611.0,303.1137,303.4006,302.9752,302.9851,3611.0
2024-11-07 10:10:00,306.54,307.48,306.53,306.92,2623.0,303.272,304.202,303.2621,303.6479,2623.0
2024-11-07 10:20:00,306.95,307.49,306.7,306.86,4302.0,303.6776,304.2119,303.4303,303.5886,4302.0
2024-11-07 10:30:00,306.74,307.42,306.74,307.06,2174.0,303.4699,304.1426,303.4699,303.7865,2174.0
2024-11-07 10:40:00,307.0,307.32,307.0,307.06,1639.0,303.7271,304.0437,303.7271,303.7865,1639.0
2024-11-07 10:50:00,307.05,307.19,306.81,306.94,3971.0,303.7766,303.9151,303.5391,303.6677,3971.0
2024-11-07 11:00:00,307.19,307.2,306.34,306.34,5632.0,303.9151,303.925,303.0741,303.0741,5632.0
2024-11-07 11:10:00,306.34,306.42,306.23,306.42,3023.0,303.0741,303.1533,302.9653,303.1533,3023.0
2024-11-07 11:20:00,306.4,306.61,306.16,306.48,4132.0,303.1335,303.3412,302.896,303.2126,4132.0
2024-11-07 11:30:00,306.64,306.64,306.1,306.21,5117.0,303.3709,303.3709,302.8367,302.9455,5117.0
2024-11-07 11:40:00,306.13,306.29,305.86,305.97,2806.0,302.8664,303.0247,302.5992,302.7081,2806.0
2024-11-07 11:50:00,305.91,306.3,305.83,305.93,8322.0,302.6487,303.0346,302.5696,302.6685,8322.0
2024-11-07 12:00:00,305.96,306.0,305.79,305.87,4050.0,302.6982,302.7378,302.53,302.6091,4050.0
2024-11-07 12:10:00,305.81,306.28,305.75,306.11,11244.0,302.5498,303.0148,302.4904,302.8466,11244.0
2024-11-07 12:20:00,306.13,306.78,306.12,306.77,2463.0,302.8664,303.5094,302.8565,303.4995,2463.0
2024-11-07 12:30:00,306.73,306.74,306.25,306.26,3184.0,303.46,303.4699,302.9851,302.995,3184.0
2024-11-07 12:40:00,306.34,306.51,306.18,306.25,1054.0,303.0741,303.2423,302.9158,302.9851,1054.0
2024-11-07 12:50:00,306.36,306.51,306.28,306.35,4672.0,303.0939,303.2423,303.0148,303.084,4672.0
2024-11-07 13:00:00,306.29,306.4,306.01,306.09,6647.0,303.0247,303.1335,302.7476,302.8268,6647.0
2024-11-07 13:10:00,306.12,306.12,305.79,306.09,13570.0,302.8565,302.8565,302.53,302.8268,13570.0
2024-11-07 13:20:00,305.96,305.96,305.5,305.68,3614.0,302.6982,302.6982,302.2431,302.4212,3614.0
2024-11-07 13:30:00,305.59,305.6,305.2,305.2,3699.0,302.3321,302.342,301.9463,301.9463,3699.0
2024-11-07 13:40:00,305.23,305.4,305.23,305.24,1996.0,301.976,302.1441,301.976,301.9859,1996.0
2024-11-07 13:50:00,305.41,305.74,305.4,305.74,3621.0,302.154,302.4805,302.1441,302.4805,3621.0
2024-11-07 14:00:00,305.55,305.77,305.35,305.41,7237.0,302.2926,302.5102,302.0947,302.154,7237.0
2024-11-07 14:10:00,305.5,305.73,305.5,305.67,3353.0,302.2431,302.4706,302.2431,302.4113,3353.0
2024-11-07 14:20:00,305.75,306.19,305.7,306.09,2998.0,302.4904,302.9257,302.441,302.8268,2998.0
2024-11-07 14:30:00,306.18,306.71,306.18,306.45,13025.0,302.9158,303.4402,302.9158,303.183,13025.0
2024-11-07 14:40:00,306.41,306.41,305.91,306.1,7146.0,303.1434,303.1434,302.6487,302.8367,7146.0
2024-11-07 14:50:00,306.12,306.39,305.93,306.36,3774.0,302.8565,303.1236,302.6685,303.0939,3774.0
2024-11-07 15:00:00,306.56,306.77,306.55,306.66,3151.0,303.2918,303.4995,303.2819,303.3907,3151.0
2024-11-07 15:10:00,306.56,307.17,306.56,307.05,1814.0,303.2918,303.8953,303.2918,303.7766,1814.0
2024-11-07 15:20:00,307.05,307.23,306.74,306.98,15730.0,303.7766,303.9546,303.4699,303.7073,15730.0
2024-11-07 15:30:00,307.04,307.1,306.66,306.66,11957.0,303.7667,303.826,303.3907,303.3907,11957.0
2024-11-07 15:40:00,306.67,307.19,306.59,306.9,24112.0,303.4006,303.9151,303.3215,303.6282,24112.0
2024-11-07 15:50:00,306.8,306.8,305.88,306.13,66133.0,303.5292,303.5292,302.619,302.8664,66133.0
2024-11-08 09:30:00,307.5,307.53,306.18,306.69,16109.0,304.2218,304.2514,302.9158,303.4204,16109.0
2024-11-08 09:40:00,307.37,308.48,307.19,308.48,7998.0,304.0931,305.1913,303.9151,305.1913,7998.0
2024-11-08 09:50:00,308.48,308.78,308.26,308.51,5142.0,305.1913,305.4881,304.9737,305.221,5142.0
2024-11-08 10:00:00,308.43,309.22,308.08,308.59,12364.0,305.1418,305.9234,304.7956,305.3001,12364.0
2024-11-08 10:10:00,308.71,308.89,308.49,308.6,2601.0,305.4189,305.5969,305.2012,305.31,2601.0
2024-11-08 10:20:00,308.68,309.48,308.63,309.0,4543.0,305.3892,306.1807,305.3397,305.7058,4543.0
2024-11-08 10:30:00,308.99,309.15,308.57,308.8,4715.0,305.6959,305.8542,305.2804,305.5079,4715.0
2024-11-08 10:40:00,309.01,309.5,308.84,309.27,10843.0,305.7157,306.2004,305.5475,305.9729,10843.0
2024-11-08 10:50:00,309.25,309.86,309.24,309.86,4377.0,305.9531,306.5566,305.9432,306.5566,4377.0
2024-11-08 11:00:00,309.83,310.22,309.83,309.95,16823.0,306.5269,306.9128,306.5269,306.6456,16823.0
2024-11-08 11:10:00,309.75,309.88,309.13,309.35,5051.0,306.4478,306.5764,305.8344,306.052,5051.0
2024-11-08 11:20:00,309.4,309.56,309.22,309.51,7839.0,306.1015,306.2598,305.9234,306.2103,7839.0
2024-11-08 11:30:00,309.6,309.6,309.03,309.03,14110.0,306.2994,306.2994,305.7355,305.7355,14110.0
2024-11-08 11:40:00,309.2,309.36,309.04,309.36,1516.0,305.9036,306.0619,305.7453,306.0619,1516.0
2024-11-08 11:50:00,309.37,309.72,309.25,309.67,22097.0,306.0718,306.4181,305.9531,306.3686,22097.0
2024-11-08 12:00:00,309.67,309.7,309.33,309.38,15944.0,306.3686,306.3983,306.0323,306.0817,15944.0
2024-11-08 12:10:00,309.38,309.38,309.2,309.2,7265.0,306.0817,306.0817,305.9036,305.9036,7265.0
2024-11-08 12:20:00,309.2,309.62,309.2,309.23,15572.0,305.9036,306.3192,305.9036,305.9333,15572.0
2024-11-08 12:30:00,309.23,309.61,309.2,309.6,7215.0,305.9333,306.3093,305.9036,306.2994,7215.0
2024-11-08 12:40:00,309.5,309.62,309.43,309.46,2554.0,306.2004,306.3192,306.1312,306.1609,2554.0
2024-11-08 12:50:00,309.48,309.48,309.45,309.45,229.0,306.1807,306.1807,306.151,306.151,229.0
2024-11-08 13:00:00,309.56,309.57,309.43,309.52,10660.0,306.2598,306.2697,306.1312,306.2202,10660.0
2024-11-08 13:10:00,309.52,309.72,309.41,309.68,9490.0,306.2202,306.4181,306.1114,306.3785,9490.0
2024-11-08 13:20:00,309.69,309.71,309.41,309.56,6808.0,306.3884,306.4082,306.1114,306.2598,6808.0
2024-11-08 13:30:00,309.51,309.58,309.35,309.48,9063.0,306.2103,306.2796,306.052,306.1807,9063.0
2024-11-08 13:40:00,309.54,309.68,309.46,309.5,8955.0,306.24,306.3785,306.1609,306.2004,8955.0
2024-11-08 13:50:00,309.52,309.75,309.37,309.68,7699.0,306.2202,306.4478,306.0718,306.3785,7699.0
2024-11-08 14:00:00,309.72,309.81,309.71,309.75,9110.0,306.4181,306.5071,306.4082,306.4478,9110.0
2024-11-08 14:10:00,309.75,309.76,309.46,309.74,9682.0,306.4478,306.4577,306.1609,306.4379,9682.0
2024-11-08 14:20:00,309.74,309.99,309.66,309.99,8509.0,306.4379,306.6852,306.3587,306.6852,8509.0
2024-11-08 14:30:00,309.99,310.2,309.77,309.79,12883.0,306.6852,306.893,306.4676,306.4873,12883.0
2024-11-08 14:40:00,309.81,309.81,309.4,309.43,6578.0,306.5071,306.5071,306.1015,306.1312,6578.0
2024-11-08 14:50:00,309.47,309.78,309.47,309.75,2001.0,306.1708,306.4775,306.1708,306.4478,2001.0
2024-11-08 15:00:00,309.77,309.84,309.43,309.72,6588.0,306.4676,306.5368,306.1312,306.4181,6588.0
2024-11-08 15:10:00,309.71,309.71,309.37,309.42,8660.0,306.4082,306.4082,306.0718,306.1213,8660.0
2024-11-08 15:20:00,309.43,309.43,309.07,309.29,11047.0,306.1312,306.1312,305.775,305.9927,11047.0
2024-11-08 15:30:00,309.29,309.39,309.07,309.28,25779.0,305.9927,306.0916,305.775,305.9828,25779.0
2024-11-08 15:40:00,309.25,309.36,309.14,309.33,23012.0,305.9531,306.0619,305.8443,306.0323,23012.0
2024-11-08 15:50:00,309.33,309.64,309.28,309.55,52707.0,306.0323,306.3389,305.9828,306.2499,52707.0
2024-11-11 09:30:00,312.08,313.63,311.29,313.11,33030.0,308.7529,310.2864,307.9714,309.772,33030.0
2024-11-11 09:40:00,313.3,313.65,312.79,313.64,4196.0,309.9599,310.3062,309.4554,310.2963,4196.0
2024-11-11 09:50:00,313.7,314.95,313.58,314.69,12479.0,310.3557,311.5923,310.2369,311.3351,12479.0
2024-11-11 10:00:00,314.9,315.45,314.54,314.83,20453.0,311.5429,312.087,311.1867,311.4736,20453.0
2024-11-11 10:10:00,314.69,314.84,314.4,314.81,10093.0,311.3351,311.4835,311.0482,311.4538,10093.0
2024-11-11 10:20:00,315.04,315.53,315.04,315.41,13625.0,311.6814,312.1662,311.6814,312.0474,13625.0
2024-11-11 10:30:00,315.42,315.54,315.02,315.16,25032.0,312.0573,312.176,311.6616,311.8001,25032.0
2024-11-11 10:40:00,315.07,315.16,314.7,315.1,6214.0,311.7111,311.8001,311.345,311.7407,6214.0
2024-11-11 10:50:00,314.87,315.52,314.63,315.29,10955.0,311.5132,312.1563,311.2757,311.9287,10955.0
2024-11-11 11:00:00,315.4,315.66,314.82,314.92,8664.0,312.0375,312.2948,311.4637,311.5627,8664.0
2024-11-11 11:10:00,314.77,315.02,313.51,313.51,8856.0,311.4143,311.6616,310.1677,310.1677,8856.0
2024-11-11 11:20:00,313.56,314.14,313.49,314.13,6066.0,310.2172,310.791,310.1479,310.7811,6066.0
2024-11-11 11:30:00,314.09,314.77,314.08,314.77,3074.0,310.7415,311.4143,310.7316,311.4143,3074.0
2024-11-11 11:40:00,314.64,315.03,314.63,314.93,3321.0,311.2856,311.6715,311.2757,311.5726,3321.0
2024-11-11 11:50:00,314.81,315.01,314.5,314.93,6486.0,311.4538,311.6517,311.1471,311.5726,6486.0
2024-11-11 12:00:00,314.93,315.44,314.85,315.3,4477.0,311.5726,312.0771,311.4934,311.9386,4477.0
2024-11-11 12:10:00,315.44,315.61,315.36,315.5,8044.0,312.0771,312.2453,311.998,312.1365,8044.0
2024-11-11 12:20:00,315.59,315.93,315.56,315.79,4875.0,312.2255,312.5619,312.1958,312.4234,4875.0
2024-11-11 12:30:00,315.67,315.74,315.32,315.4,4259.0,312.3047,312.3739,311.9584,312.0375,4259.0
2024-11-11 12:40:00,315.53,315.58,315.18,315.34,6089.0,312.1662,312.2156,311.8199,311.9782,6089.0
2024-11-11 12:50:00,315.34,315.43,314.86,314.86,4570.0,311.9782,312.0672,311.5033,311.5033,4570.0
2024-11-11 13:00:00,315.15,315.38,314.95,315.31,4915.0,311.7902,312.0178,311.5923,311.9485,4915.0
2024-11-11 13:10:00,315.32,315.45,315.06,315.12,4331.0,311.9584,312.087,311.7012,311.7605,4331.0
2024-11-11 13:20:00,315.11,315.17,315.0,315.1,2205.0,311.7506,311.81,311.6418,311.7407,2205.0
2024-11-11 13:30:00,315.1,315.16,314.85,315.01,4628.0,311.7407,311.8001,311.4934,311.6517,4628.0
2024-11-11 13:40:00,315.01,315.18,315.0,315.0,3984.0,311.6517,311.8199,311.6418,311.6418,3984.0
2024-11-11 13:50:00,315.0,315.01,314.49,314.57,7254.0,311.6418,311.6517,311.1372,311.2164,7254.0
2024-11-11 14:00:00,314.55,314.55,313.68,313.68,10956.0,311.1966,311.1966,310.3359,310.3359,10956.0
2024-11-11 14:10:00,313.68,313.86,313.59,313.61,3546.0,310.3359,310.514,310.2468,310.2666,3546.0
2024-11-11 14:20:00,313.67,314.83,313.66,314.83,8912.0,310.326,311.4736,310.3161,311.4736,8912.0
2024-11-11 14:30:00,314.74,314.83,314.64,314.66,3873.0,311.3846,311.4736,311.2856,311.3054,3873.0
2024-11-11 14:40:00,314.66,314.66,314.38,314.46,5011.0,311.3054,311.3054,311.0284,311.1076,5011.0
2024-11-11 14:50:00,314.48,314.71,314.47,314.59,3887.0,311.1273,311.3549,311.1175,311.2362,3887.0
2024-11-11 15:00:00,314.59,314.59,313.79,314.2,7519.0,311.2362,311.2362,310.4447,310.8503,7519.0
2024-11-11 15:10:00,314.24,314.26,313.95,314.06,8315.0,310.8899,310.9097,310.603,310.7118,8315.0
2024-11-11 15:20:00,314.17,314.19,314.0,314.17,7566.0,310.8207,310.8404,310.6525,310.8207,7566.0
2024-11-11 15:30:00,314.11,314.19,313.87,314.17,14097.0,310.7613,310.8404,310.5239,310.8207,14097.0
2024-11-11 15:40:00,314.15,314.42,313.96,314.1,9381.0,310.8009,311.068,310.6129,310.7514,9381.0
2024-11-11 15:50:00,314.13,314.26,313.66,313.98,56453.0,310.7811,310.9097,310.3161,310.6327,56453.0
2024-11-12 09:30:00,315.0,315.0,313.46,314.24,14671.0,311.6418,311.6418,310.1182,310.8899,14671.0
2024-11-12 09:40:00,314.22,314.61,313.88,314.25,4466.0,310.8701,311.256,310.5337,310.8998,4466.0
2024-11-12 09:50:00,313.96,314.21,313.39,313.45,7261.0,310.6129,310.8602,310.049,310.1083,7261.0
2024-11-12 10:00:00,313.75,314.13,313.45,313.92,7656.0,310.4051,310.7811,310.1083,310.5733,7656.0
2024-11-12 10:10:00,314.0,314.48,313.72,314.19,10031.0,310.6525,311.1273,310.3755,310.8404,10031.0
2024-11-12 10:20:00,314.27,314.27,313.45,313.61,11790.0,310.9196,310.9196,310.1083,310.2666,11790.0
2024-11-12 10:30:00,313.54,313.54,312.59,312.9,11366.0,310.1974,310.1974,309.2575,309.5642,11366.0
2024-11-12 10:40:00,312.88,312.88,311.52,311.72,7110.0,309.5444,309.5444,308.1989,308.3968,7110.0
2024-11-12 10:50:00,312.05,312.45,311.67,312.45,5860.0,308.7233,309.119,308.3473,309.119,5860.0
2024-11-12 11:00:00,312.44,312.45,311.83,312.01,5903.0,309.1091,309.119,308.5056,308.6837,5903.0
2024-11-12 11:10:00,312.15,312.53,311.75,312.53,5707.0,308.8222,309.1981,308.4265,309.1981,5707.0
2024-11-12 11:20:00,312.31,312.56,312.2,312.46,4155.0,308.9805,309.2278,308.8717,309.1289,4155.0
2024-11-12 11:30:00,312.38,312.38,311.84,311.92,3450.0,309.0497,309.0497,308.5155,308.5946,3450.0
2024-11-12 11:40:00,312.08,312.14,311.67,311.67,5678.0,308.7529,308.8123,308.3473,308.3473,5678.0
2024-11-12 11:50:00,311.77,311.77,311.41,311.41,4418.0,308.4462,308.4462,308.0901,308.0901,4418.0
2024-11-12 12:00:00,311.41,311.44,311.03,311.15,8492.0,308.0901,308.1198,307.7141,307.8328,8492.0
2024-11-12 12:10:00,311.04,311.24,311.01,311.07,8757.0,307.724,307.9219,307.6943,307.7537,8757.0
2024-11-12 12:20:00,311.0,311.31,311.0,311.16,5205.0,307.6844,307.9911,307.6844,307.8427,5205.0
2024-11-12 12:30:00,311.16,311.24,310.78,311.18,5254.0,307.8427,307.9219,307.4668,307.8625,5254.0
2024-11-12 12:40:00,311.11,311.37,311.09,311.13,6675.0,307.7933,308.0505,307.7735,307.8131,6675.0
2024-11-12 12:50:00,311.04,311.48,310.62,310.96,7192.0,307.724,308.1593,307.3085,307.6449,7192.0
2024-11-12 13:00:00,311.12,311.24,310.86,311.0,3926.0,307.8032,307.9219,307.5459,307.6844,3926.0
2024-11-12 13:10:00,311.12,311.38,311.02,311.21,2381.0,307.8032,308.0604,307.7042,307.8922,2381.0
2024-11-12 13:20:00,311.31,311.74,311.22,311.64,6511.0,307.9911,308.4166,307.9021,308.3176,6511.0
2024-11-12 13:30:00,311.73,312.1,311.64,311.84,3420.0,308.4067,308.7727,308.3176,308.5155,3420.0
2024-11-12 13:40:00,311.66,312.16,311.66,312.16,1568.0,308.3374,308.8321,308.3374,308.8321,1568.0
2024-11-12 13:50:00,312.23,312.43,311.97,312.39,5302.0,308.9013,309.0992,308.6441,309.0596,5302.0
2024-11-12 14:00:00,312.37,312.85,312.33,312.74,3300.0,309.0398,309.5147,309.0003,309.4059,3300.0
2024-11-12 14:10:00,312.68,312.85,312.55,312.85,2164.0,309.3465,309.5147,309.2179,309.5147,2164.0
2024-11-12 14:20:00,312.84,312.91,312.68,312.86,3055.0,309.5048,309.5741,309.3465,309.5246,3055.0
2024-11-12 14:30:00,312.87,313.03,312.74,312.84,7299.0,309.5345,309.6928,309.4059,309.5048,7299.0
2024-11-12 14:40:00,312.91,313.07,312.84,312.88,3766.0,309.5741,309.7324,309.5048,309.5444,3766.0
2024-11-12 14:50:00,312.98,313.21,312.79,312.99,6009.0,309.6433,309.8709,309.4554,309.6532,6009.0
2024-11-12 15:00:00,312.92,312.92,312.52,312.64,3504.0,309.584,309.584,309.1882,309.307,3504.0
2024-11-12 15:10:00,312.75,312.75,312.31,312.42,4054.0,309.4158,309.4158,308.9805,309.0893,4054.0
2024-11-12 15:20:00,312.46,312.53,312.36,312.53,4152.0,309.1289,309.1981,309.0299,309.1981,4152.0
2024-11-12 15:30:00,312.46,312.83,312.46,312.77,7819.0,309.1289,309.4949,309.1289,309.4356,7819.0
2024-11-12 15:40:00,312.76,312.88,312.66,312.73,10785.0,309.4257,309.5444,309.3268,309.396,10785.0
2024-11-12 15:50:00,312.67,312.69,311.99,312.05,64345.0,309.3366,309.3564,308.6639,308.7233,64345.0
2024-11-13 09:30:00,313.44,313.44,311.68,313.11,22361.0,310.0984,310.0984,308.3572,309.772,22361.0
2024-11-13 09:40:00,312.64,313.81,312.05,313.81,3482.0,309.307,310.4645,308.7233,310.4645,3482.0
2024-11-13 09:50:00,313.82,314.19,313.16,314.19,7472.0,310.4744,310.8404,309.8214,310.8404,7472.0
2024-11-13 10:00:00,314.05,314.2,313.18,313.47,10027.0,310.7019,310.8503,309.8412,310.1281,10027.0
2024-11-13 10:10:00,314.19,314.19,313.34,313.88,8017.0,310.8404,310.8404,309.9995,310.5337,8017.0
2024-11-13 10:20:00,314.05,314.4,313.64,314.01,10738.0,310.7019,311.0482,310.2963,310.6624,10738.0
2024-11-13 10:30:00,314.0,314.88,313.85,314.63,3772.0,310.6525,311.5231,310.5041,311.2757,3772.0
2024-11-13 10:40:00,314.66,315.48,314.59,315.48,5929.0,311.3054,312.1167,311.2362,312.1167,5929.0
2024-11-13 10:50:00,315.73,316.83,315.54,316.59,25379.0,312.364,313.4523,312.176,313.2149,25379.0
2024-11-13 11:00:00,316.48,316.87,316.11,316.27,9301.0,313.106,313.4919,312.74,312.8983,9301.0
2024-11-13 11:10:00,316.32,316.32,315.26,315.27,15445.0,312.9477,312.9477,311.899,311.9089,15445.0
2024-11-13 11:20:00,315.21,315.84,314.85,315.84,19255.0,311.8496,312.4728,311.4934,312.4728,19255.0
2024-11-13 11:30:00,315.94,316.17,315.82,316.02,3325.0,312.5718,312.7993,312.4531,312.6509,3325.0
2024-11-13 11:40:00,316.01,316.33,315.83,316.32,2069.0,312.641,312.9576,312.463,312.9477,2069.0
2024-11-13 11:50:00,316.3,316.41,316.0,316.12,4166.0,312.9279,313.0368,312.6311,312.7499,4166.0
2024-11-13 12:00:00,316.12,316.27,316.0,316.21,5639.0,312.7499,312.8983,312.6311,312.8389,5639.0
2024-11-13 12:10:00,316.25,316.31,315.94,315.97,4923.0,312.8785,312.9378,312.5718,312.6015,4923.0
2024-11-13 12:20:00,316.06,316.25,315.88,316.25,3598.0,312.6905,312.8785,312.5124,312.8785,3598.0
2024-11-13 12:30:00,316.16,316.51,316.1,316.49,4785.0,312.7894,313.1357,312.7301,313.1159,4785.0
2024-11-13 12:40:00,316.4,316.9,316.36,316.83,18263.0,313.0269,313.5215,312.9873,313.4523,18263.0
2024-11-13 12:50:00,316.76,316.76,316.19,316.28,5847.0,313.383,313.383,312.8191,312.9082,5847.0
2024-11-13 13:00:00,316.28,316.29,315.74,315.74,2905.0,312.9082,312.9181,312.3739,312.3739,2905.0
2024-11-13 13:10:00,315.78,315.89,315.59,315.59,5676.0,312.4135,312.5223,312.2255,312.2255,5676.0
2024-11-13 13:20:00,315.6,315.87,315.59,315.69,5237.0,312.2354,312.5025,312.2255,312.3244,5237.0
2024-11-13 13:30:00,315.82,315.82,315.33,315.54,5439.0,312.4531,312.4531,311.9683,312.176,5439.0
2024-11-13 13:40:00,315.54,315.67,315.37,315.63,1943.0,312.176,312.3047,312.0079,312.2651,1943.0
2024-11-13 13:50:00,315.55,315.68,315.38,315.57,2818.0,312.1859,312.3146,312.0178,312.2057,2818.0
2024-11-13 14:00:00,315.51,315.92,315.47,315.92,4739.0,312.1464,312.552,312.1068,312.552,4739.0
2024-11-13 14:10:00,315.81,315.85,315.5,315.5,3686.0,312.4432,312.4827,312.1365,312.1365,3686.0
2024-11-13 14:20:00,315.67,315.67,315.13,315.46,9517.0,312.3047,312.3047,311.7704,312.0969,9517.0
2024-11-13 14:30:00,315.3,315.47,315.0,315.0,4363.0,311.9386,312.1068,311.6418,311.6418,4363.0
2024-11-13 14:40:00,315.06,315.14,314.8,314.81,3806.0,311.7012,311.7803,311.4439,311.4538,3806.0
2024-11-13 14:50:00,314.92,315.02,314.55,314.58,5850.0,311.5627,311.6616,311.1966,311.2263,5850.0
2024-11-13 15:00:00,314.72,314.75,314.47,314.74,11847.0,311.3648,311.3945,311.1175,311.3846,11847.0
2024-11-13 15:10:00,314.75,315.14,314.68,314.77,8791.0,311.3945,311.7803,311.3252,311.4143,8791.0
2024-11-13 15:20:00,314.77,314.9,314.72,314.85,3827.0,311.4143,311.5429,311.3648,311.4934,3827.0
2024-11-13 15:30:00,314.78,315.09,314.5,314.99,7522.0,311.4241,311.7308,311.1471,311.6319,7522.0
2024-11-13 15:40:00,315.09,315.13,314.75,314.81,6387.0,311.7308,311.7704,311.3945,311.4538,6387.0
2024-11-13 15:50:00,314.81,314.81,313.75,314.02,77915.0,311.4538,311.4538,310.4051,310.6723,77915.0
2024-11-14 09:30:00,314.1,314.85,312.75,312.94,14621.0,310.7514,311.4934,309.4158,309.6038,14621.0
2024-11-14 09:40:00,312.71,313.04,312.25,313.03,10400.0,309.3762,309.7027,308.9211,309.6928,10400.0
2024-11-14 09:50:00,312.78,312.78,311.03,311.25,9669.0,309.4455,309.4455,307.7141,307.9318,9669.0
2024-11-14 10:00:00,311.25,311.29,308.73,308.77,15789.0,307.9318,307.9714,305.4386,305.4782,15789.0
2024-11-14 10:10:00,308.63,308.81,306.61,306.88,25647.0,305.3397,305.5178,303.3412,303.6084,25647.0
2024-11-14 10:20:00,306.85,307.34,306.02,306.99,21641.0,303.5787,304.0635,302.7575,303.7172,21641.0
2024-11-14 10:30:00,306.13,306.33,305.12,305.12,15061.0,302.8664,303.0642,301.8671,301.8671,15061.0
2024-11-14 10:40:00,305.15,305.15,303.51,303.62,14653.0,301.8968,301.8968,300.2743,300.3831,14653.0
2024-11-14 10:50:00,303.62,303.93,302.28,303.56,14625.0,300.3831,300.6898,299.0574,300.3238,14625.0
2024-11-14 11:00:00,303.63,303.67,301.61,301.82,16164.0,300.393,300.4326,298.3946,298.6023,16164.0
2024-11-14 11:10:00,301.82,302.35,301.32,301.32,21833.0,298.6023,299.1267,298.1076,298.1076,21833.0
2024-11-14 11:20:00,301.38,301.38,299.3,299.65,20258.0,298.167,298.167,296.1092,296.4554,20258.0
2024-11-14 11:30:00,299.5,299.54,298.04,298.13,31961.0,296.307,296.3466,294.8626,294.9517,31961.0
2024-11-14 11:40:00,298.33,298.83,297.23,297.49,25690.0,295.1495,295.6442,294.0612,294.3185,25690.0
2024-11-14 11:50:00,297.44,297.8,296.53,297.42,39085.0,294.269,294.6252,293.3687,294.2492,39085.0
2024-11-14 12:00:00,297.23,297.65,296.29,296.29,18960.0,294.0612,294.4768,293.1313,293.1313,18960.0
2024-11-14 12:10:00,296.25,296.36,295.15,295.42,21946.0,293.0917,293.2005,292.0034,292.2705,21946.0
2024-11-14 12:20:00,295.41,295.53,294.33,294.6,31084.0,292.2607,292.3794,291.1922,291.4593,31084.0
2024-11-14 12:30:00,294.66,295.08,293.32,293.57,32800.0,291.5186,291.9342,290.1929,290.4403,32800.0
2024-11-14 12:40:00,293.57,293.7,292.32,292.68,27647.0,290.4403,290.5689,289.2036,289.5598,27647.0
2024-11-14 12:50:00,292.87,293.12,291.8,292.07,48054.0,289.7477,289.9951,288.6891,288.9563,48054.0
2024-11-14 13:00:00,292.32,293.15,292.05,292.47,28481.0,289.2036,290.0247,288.9365,289.352,28481.0
2024-11-14 13:10:00,292.59,294.32,292.49,294.19,31408.0,289.4707,291.1823,289.3718,291.0537,31408.0
2024-11-14 13:20:00,294.34,294.53,293.25,293.29,33088.0,291.2021,291.39,290.1237,290.1633,33088.0
2024-11-14 13:30:00,293.04,293.17,292.3,292.76,33321.0,289.9159,290.0445,289.1838,289.6389,33321.0
2024-11-14 13:40:00,292.68,293.44,292.56,293.35,8799.0,289.5598,290.3117,289.441,290.2226,8799.0
2024-11-14 13:50:00,293.27,293.94,292.96,293.26,16780.0,290.1435,290.8063,289.8368,290.1336,16780.0
2024-11-14 14:00:00,293.13,294.61,293.02,294.31,15129.0,290.005,291.4692,289.8961,291.1724,15129.0
2024-11-14 14:10:00,294.13,294.89,294.01,294.19,17093.0,290.9943,291.7462,290.8756,291.0537,17093.0
2024-11-14 14:20:00,294.14,295.38,294.0,295.34,13661.0,291.0042,292.231,290.8657,292.1914,13661.0
2024-11-14 14:30:00,295.25,295.34,294.41,294.42,15657.0,292.1024,292.1914,291.2713,291.2812,15657.0
2024-11-14 14:40:00,294.53,294.76,294.22,294.22,7991.0,291.39,291.6176,291.0833,291.0833,7991.0
2024-11-14 14:50:00,294.31,294.69,294.2,294.39,8535.0,291.1724,291.5483,291.0636,291.2515,8535.0
2024-11-14 15:00:00,294.0,294.15,292.79,292.79,19193.0,290.8657,291.0141,289.6686,289.6686,19193.0
2024-11-14 15:10:00,292.81,293.69,292.81,293.3,20190.0,289.6884,290.559,289.6884,290.1731,20190.0
2024-11-14 15:20:00,293.28,293.28,292.7,293.13,15349.0,290.1534,290.1534,289.5795,290.005,15349.0
2024-11-14 15:30:00,292.87,293.1,292.33,293.02,28351.0,289.7477,289.9753,289.2135,289.8961,28351.0
2024-11-14 15:40:00,292.96,293.17,292.22,292.32,28669.0,289.8368,290.0445,289.1047,289.2036,28669.0
2024-11-14 15:50:00,292.3,292.9,292.0,292.57,143624.0,289.1838,289.7774,288.887,289.4509,143624.0
2024-11-15 09:30:00,290.83,294.31,290.14,292.54,100209.0,287.7295,291.1724,287.0468,289.4212,100209.0
2024-11-15 09:40:00,292.54,295.0,291.85,293.49,31652.0,289.4212,291.855,288.7386,290.3611,31652.0
2024-11-15 09:50:00,293.59,293.59,288.37,288.38,37046.0,290.4601,290.4601,285.2957,285.3056,37046.0
2024-11-15 10:00:00,288.55,289.3,285.68,287.73,61462.0,285.4738,286.2158,282.6344,284.6625,61462.0
2024-11-15 10:10:00,288.0,288.89,287.05,288.65,15172.0,284.9296,285.8102,283.9898,285.5727,15172.0
2024-11-15 10:20:00,288.75,288.94,286.22,287.23,26620.0,285.6717,285.8596,283.1686,284.1679,26620.0
2024-11-15 10:30:00,286.99,286.99,286.01,286.31,21197.0,283.9304,283.9304,282.9609,283.2577,21197.0
2024-11-15 10:40:00,286.31,287.85,285.78,287.09,26984.0,283.2577,284.7812,282.7333,284.0294,26984.0
2024-11-15 10:50:00,287.15,288.57,287.15,288.16,22223.0,284.0887,285.4936,284.0887,285.0879,22223.0
2024-11-15 11:00:00,288.27,289.37,288.06,289.16,38941.0,285.1968,286.285,284.989,286.0773,38941.0
2024-11-15 11:10:00,289.3,290.49,288.82,288.85,16308.0,286.2158,287.3931,285.7409,285.7706,16308.0
2024-11-15 11:20:00,288.82,288.92,288.25,288.44,13210.0,285.7409,285.8398,285.177,285.365,13210.0
2024-11-15 11:30:00,288.85,288.9,287.95,287.95,10474.0,285.7706,285.8201,284.8802,284.8802,10474.0
2024-11-15 11:40:00,287.96,288.55,287.95,288.01,9232.0,284.8901,285.4738,284.8802,284.9395,9232.0
2024-11-15 11:50:00,288.02,289.08,287.91,288.74,30239.0,284.9494,285.9981,284.8406,285.6618,30239.0
2024-11-15 12:00:00,288.82,288.9,287.8,287.88,13974.0,285.7409,285.8201,284.7318,284.8109,13974.0
2024-11-15 12:10:00,287.96,288.42,287.87,288.09,11660.0,284.8901,285.3452,284.801,285.0187,11660.0
2024-11-15 12:20:00,288.23,288.51,287.85,287.88,5922.0,285.1572,285.4342,284.7812,284.8109,5922.0
2024-11-15 12:30:00,287.78,288.24,287.46,288.1,7290.0,284.712,285.1671,284.3954,285.0286,7290.0
2024-11-15 12:40:00,287.99,288.06,287.73,287.73,3173.0,284.9198,284.989,284.6625,284.6625,3173.0
2024-11-15 12:50:00,287.82,287.91,287.62,287.82,9509.0,284.7516,284.8406,284.5537,284.7516,9509.0
2024-11-15 13:00:00,287.81,288.01,287.31,287.31,9584.0,284.7417,284.9395,284.247,284.247,9584.0
2024-11-15 13:10:00,287.42,287.79,287.31,287.72,14728.0,284.3558,284.7219,284.247,284.6526,14728.0
2024-11-15 13:20:00,287.7,287.86,287.61,287.76,6950.0,284.6328,284.7911,284.5438,284.6922,6950.0
2024-11-15 13:30:00,287.74,287.74,286.85,286.96,19622.0,284.6724,284.6724,283.7919,283.9007,19622.0
2024-11-15 13:40:00,286.9,286.97,286.26,286.39,13424.0,283.8414,283.9106,283.2082,283.3368,13424.0
2024-11-15 13:50:00,286.31,287.06,286.26,287.01,30876.0,283.2577,283.9997,283.2082,283.9502,30876.0
2024-11-15 14:00:00,287.04,287.9,286.74,287.9,18751.0,283.9799,284.8307,283.6831,284.8307,18751.0
2024-11-15 14:10:00,287.97,288.17,287.25,287.46,8455.0,284.9,285.0978,284.1876,284.3954,8455.0
2024-11-15 14:20:00,287.27,287.83,286.87,287.73,6808.0,284.2074,284.7615,283.8117,284.6625,6808.0
2024-11-15 14:30:00,287.67,288.07,287.37,287.47,11982.0,284.6032,284.9989,284.3064,284.4053,11982.0
2024-11-15 14:40:00,287.53,288.11,287.4,288.07,14697.0,284.4647,285.0385,284.336,284.9989,14697.0
2024-11-15 14:50:00,287.93,288.4,287.79,287.89,16659.0,284.8604,285.3254,284.7219,284.8208,16659.0
2024-11-15 15:00:00,287.89,288.3,287.4,288.29,13610.0,284.8208,285.2265,284.336,285.2166,13610.0
2024-11-15 15:10:00,288.26,288.46,288.04,288.44,17076.0,285.1869,285.3847,284.9692,285.365,17076.0
2024-11-15 15:20:00,288.47,288.83,288.25,288.65,22257.0,285.3946,285.7508,285.177,285.5727,22257.0
2024-11-15 15:30:00,288.6,289.04,288.51,288.86,24017.0,285.5233,285.9586,285.4342,285.7805,24017.0
2024-11-15 15:40:00,288.85,288.85,288.1,288.19,19890.0,285.7706,285.7706,285.0286,285.1176,19890.0
2024-11-15 15:50:00,288.21,288.29,287.53,288.0,114135.0,285.1374,285.2166,284.4647,284.9296,114135.0
2024-11-18 09:30:00,287.0,287.68,286.01,287.35,32748.0,283.9403,284.6131,282.9609,284.2866,32748.0
2024-11-18 09:40:00,286.91,288.0,286.35,286.35,5808.0,283.8513,284.9296,283.2972,283.2972,5808.0
2024-11-18 09:50:00,286.72,287.42,286.29,287.18,10759.0,283.6633,284.3558,283.2379,284.1184,10759.0
2024-11-18 10:00:00,287.14,287.73,286.44,286.58,4968.0,284.0788,284.6625,283.3863,283.5248,4968.0
2024-11-18 10:10:00,286.5,286.84,286.18,286.6,7931.0,283.4456,283.782,283.1291,283.5446,7931.0
2024-11-18 10:20:00,286.37,286.84,286.2,286.61,7216.0,283.317,283.782,283.1488,283.5545,7216.0
2024-11-18 10:30:00,286.44,286.48,285.7,285.83,7127.0,283.3863,283.4259,282.6542,282.7828,7127.0
2024-11-18 10:40:00,285.83,285.87,285.29,285.69,9089.0,282.7828,282.8224,282.2485,282.6443,9089.0
2024-11-18 10:50:00,285.59,285.97,285.5,285.85,7542.0,282.5453,282.9213,282.4563,282.8026,7542.0
2024-11-18 11:00:00,285.98,286.25,285.79,285.79,6772.0,282.9312,283.1983,282.7432,282.7432,6772.0
2024-11-18 11:10:00,285.79,286.43,285.69,286.43,12675.0,282.7432,283.3764,282.6443,283.3764,12675.0
2024-11-18 11:20:00,286.43,287.41,286.28,287.18,13250.0,283.3764,284.3459,283.228,284.1184,13250.0
2024-11-18 11:30:00,287.33,287.34,286.6,286.81,11171.0,284.2668,284.2767,283.5446,283.7523,11171.0
2024-11-18 11:40:00,286.7,286.91,286.63,286.75,7122.0,283.6435,283.8513,283.5743,283.693,7122.0
2024-11-18 11:50:00,286.69,286.76,286.37,286.47,8704.0,283.6336,283.7029,283.317,283.416,8704.0
2024-11-18 12:00:00,286.5,286.5,285.89,286.03,10303.0,283.4456,283.4456,282.8421,282.9807,10303.0
2024-11-18 12:10:00,285.96,286.53,285.94,286.51,12161.0,282.9114,283.4753,282.8916,283.4555,12161.0
2024-11-18 12:20:00,286.4,286.94,286.39,286.72,8033.0,283.3467,283.881,283.3368,283.6633,8033.0
2024-11-18 12:30:00,286.7,287.04,286.58,286.72,15775.0,283.6435,283.9799,283.5248,283.6633,15775.0
2024-11-18 12:40:00,286.72,287.21,286.69,287.2,18149.0,283.6633,284.1481,283.6336,284.1382,18149.0
2024-11-18 12:50:00,287.19,287.94,287.19,287.59,21546.0,284.1283,284.8703,284.1283,284.524,21546.0
2024-11-18 13:00:00,287.62,287.63,287.36,287.6,1503.0,284.5537,284.5636,284.2965,284.5339,1503.0
2024-11-18 13:10:00,287.43,287.63,287.43,287.47,4036.0,284.3657,284.5636,284.3657,284.4053,4036.0
2024-11-18 13:20:00,287.54,287.65,286.47,286.78,17006.0,284.4746,284.5834,283.416,283.7227,17006.0
2024-11-18 13:30:00,286.88,287.31,286.87,286.97,21731.0,283.8216,284.247,283.8117,283.9106,21731.0
2024-11-18 13:40:00,286.99,287.15,286.99,287.05,6722.0,283.9304,284.0887,283.9304,283.9898,6722.0
2024-11-18 13:50:00,287.05,287.4,287.02,287.35,7982.0,283.9898,284.336,283.9601,284.2866,7982.0
2024-11-18 14:00:00,287.4,287.52,287.3,287.52,8916.0,284.336,284.4548,284.2371,284.4548,8916.0
2024-11-18 14:10:00,287.5,287.75,287.4,287.4,12271.0,284.435,284.6823,284.336,284.336,12271.0
2024-11-18 14:20:00,287.41,287.53,287.21,287.37,19053.0,284.3459,284.4647,284.1481,284.3064,19053.0
2024-11-18 14:30:00,287.36,287.78,287.26,287.75,17955.0,284.2965,284.712,284.1975,284.6823,17955.0
2024-11-18 14:40:00,287.77,287.79,287.25,287.25,10563.0,284.7021,284.7219,284.1876,284.1876,10563.0
2024-11-18 14:50:00,287.26,287.47,287.05,287.42,10355.0,284.1975,284.4053,283.9898,284.3558,10355.0
2024-11-18 15:00:00,287.44,287.53,287.12,287.22,8189.0,284.3756,284.4647,284.059,284.158,8189.0
2024-11-18 15:10:00,287.22,287.43,287.04,287.1,12056.0,284.158,284.3657,283.9799,284.0392,12056.0
2024-11-18 15:20:00,287.15,287.17,286.88,286.99,15315.0,284.0887,284.1085,283.8216,283.9304,15315.0
2024-11-18 15:30:00,287.01,287.16,286.92,286.95,15367.0,283.9502,284.0986,283.8612,283.8908,15367.0
2024-11-18 15:40:00,286.9,287.04,286.66,286.91,14855.0,283.8414,283.9799,283.6039,283.8513,14855.0
2024-11-18 15:50:00,286.91,286.91,286.03,286.08,121832.0,283.8513,283.8513,282.9807,283.0301,121832.0
2024-11-19 09:30:00,287.29,288.0,284.47,286.65,52676.0,284.2272,284.9296,281.4373,283.594,52676.0
2024-11-19 09:40:00,286.56,286.57,284.9,285.12,11456.0,283.505,283.5149,281.8627,282.0804,11456.0
2024-11-19 09:50:00,284.75,286.03,284.65,285.52,12037.0,281.7143,282.9807,281.6154,282.4761,12037.0
2024-11-19 10:00:00,285.52,285.55,284.62,284.62,10006.0,282.4761,282.5058,281.5857,281.5857,10006.0
2024-11-19 10:10:00,284.65,285.2,284.46,285.03,13440.0,281.6154,282.1595,281.4274,281.9913,13440.0
2024-11-19 10:20:00,284.85,284.89,284.12,284.75,11811.0,281.8132,281.8528,281.091,281.7143,11811.0
2024-11-19 10:30:00,284.75,285.01,284.1,284.73,12441.0,281.7143,281.9715,281.0712,281.6945,12441.0
2024-11-19 10:40:00,284.56,284.91,284.21,284.73,17879.0,281.5263,281.8726,281.1801,281.6945,17879.0
2024-11-19 10:50:00,284.52,284.78,283.66,283.99,11180.0,281.4867,281.744,280.6359,280.9624,11180.0
2024-11-19 11:00:00,284.0,284.72,283.85,284.67,19855.0,280.9723,281.6846,280.8239,281.6352,19855.0
2024-11-19 11:10:00,284.4,285.15,284.35,284.37,22472.0,281.368,282.11,281.3186,281.3383,22472.0
2024-11-19 11:20:00,284.35,285.0,284.35,284.96,14328.0,281.3186,281.9616,281.3186,281.9221,14328.0
2024-11-19 11:30:00,284.95,285.06,284.36,284.5,10046.0,281.9122,282.021,281.3285,281.467,10046.0
2024-11-19 11:40:00,284.39,284.49,284.01,284.01,8553.0,281.3581,281.4571,280.9822,280.9822,8553.0
2024-11-19 11:50:00,284.01,284.57,283.99,284.57,27783.0,280.9822,281.5362,280.9624,281.5362,27783.0
2024-11-19 12:00:00,284.56,284.56,283.93,284.17,9222.0,281.5263,281.5263,280.903,281.1405,9222.0
2024-11-19 12:10:00,284.13,284.14,283.3,283.61,16027.0,281.1009,281.1108,280.2798,280.5865,16027.0
2024-11-19 12:20:00,283.61,283.61,283.14,283.3,8740.0,280.5865,280.5865,280.1215,280.2798,8740.0
2024-11-19 12:30:00,283.16,283.3,282.82,283.01,14390.0,280.1412,280.2798,279.8049,279.9928,14390.0
2024-11-19 12:40:00,283.07,283.29,282.85,282.85,7118.0,280.0522,280.2699,279.8346,279.8346,7118.0
2024-11-19 12:50:00,283.14,283.22,282.72,282.73,11281.0,280.1215,280.2006,279.7059,279.7158,11281.0
2024-11-19 13:00:00,282.77,283.07,282.77,283.03,12293.0,279.7554,280.0522,279.7554,280.0126,12293.0
2024-11-19 13:10:00,283.11,283.27,282.97,283.12,9680.0,280.0918,280.2501,279.9533,280.1017,9680.0
2024-11-19 13:20:00,283.09,283.35,282.97,283.16,9426.0,280.072,280.3292,279.9533,280.1412,9426.0
2024-11-19 13:30:00,283.15,283.19,282.5,282.83,8727.0,280.1314,280.1709,279.4883,279.8148,8727.0
2024-11-19 13:40:00,282.71,283.36,282.7,283.23,2292.0,279.696,280.3391,279.6862,280.2105,2292.0
2024-11-19 13:50:00,283.29,283.61,283.09,283.4,11619.0,280.2699,280.5865,280.072,280.3787,11619.0
2024-11-19 14:00:00,283.29,283.47,282.96,282.98,6061.0,280.2699,280.4479,279.9434,279.9632,6061.0
2024-11-19 14:10:00,283.25,283.25,282.45,282.45,11296.0,280.2303,280.2303,279.4388,279.4388,11296.0
2024-11-19 14:20:00,282.47,282.62,282.07,282.17,12394.0,279.4586,279.607,279.0629,279.1618,12394.0
2024-11-19 14:30:00,282.17,282.27,281.54,281.61,28187.0,279.1618,279.2607,278.5385,278.6078,28187.0
2024-11-19 14:40:00,281.56,281.65,281.27,281.4,20437.0,278.5583,278.6473,278.2714,278.4,20437.0
2024-11-19 14:50:00,281.4,281.57,281.17,281.18,16225.0,278.4,278.5682,278.1725,278.1824,16225.0
2024-11-19 15:00:00,281.13,281.13,279.68,279.94,61146.0,278.1329,278.1329,276.6983,276.9556,61146.0
2024-11-19 15:10:00,279.94,280.36,279.61,280.36,39091.0,276.9556,277.3711,276.6291,277.3711,39091.0
2024-11-19 15:20:00,280.4,281.09,280.26,280.68,27139.0,277.4107,278.0933,277.2722,277.6877,27139.0
2024-11-19 15:30:00,280.72,281.03,280.26,280.92,16230.0,277.7273,278.034,277.2722,277.9251,16230.0
2024-11-19 15:40:00,280.99,281.3,280.65,281.08,32460.0,277.9944,278.3011,277.658,278.0834,32460.0
2024-11-19 15:50:00,281.24,281.53,280.7,280.96,147628.0,278.2417,278.5286,277.7075,277.9647,147628.0
2024-11-20 09:30:00,281.47,282.0,280.57,280.81,31201.0,278.4693,278.9936,277.5789,277.8163,31201.0
2024-11-20 09:40:00,281.11,281.57,279.18,280.03,13635.0,278.1131,278.5682,276.2037,277.0446,13635.0
2024-11-20 09:50:00,280.05,280.35,279.59,279.66,5717.0,277.0644,277.3612,276.6093,276.6786,5717.0
2024-11-20 10:00:00,279.82,280.02,279.26,279.39,6276.0,276.8369,277.0347,276.2828,276.4114,6276.0
2024-11-20 10:10:00,279.35,279.88,278.58,279.58,26955.0,276.3719,276.8962,275.6101,276.5994,26955.0
2024-11-20 10:20:00,279.33,279.72,278.95,279.49,7269.0,276.3521,276.7379,275.9761,276.5104,7269.0
2024-11-20 10:30:00,279.37,279.72,279.17,279.72,7753.0,276.3917,276.7379,276.1938,276.7379,7753.0
2024-11-20 10:40:00,279.71,279.91,279.4,279.55,8932.0,276.728,276.9259,276.4213,276.5697,8932.0
2024-11-20 10:50:00,279.55,279.61,279.11,279.61,6789.0,276.5697,276.6291,276.1344,276.6291,6789.0
2024-11-20 11:00:00,279.5,279.87,278.8,279.02,9092.0,276.5203,276.8863,275.8277,276.0454,9092.0
2024-11-20 11:10:00,279.08,279.27,278.67,279.19,15409.0,276.1047,276.2927,275.6991,276.2136,15409.0
2024-11-20 11:20:00,279.18,279.34,278.12,278.24,29629.0,276.2037,276.362,275.155,275.2737,29629.0
2024-11-20 11:30:00,278.18,278.98,278.18,278.98,8870.0,275.2143,276.0058,275.2143,276.0058,8870.0
2024-11-20 11:40:00,278.95,279.44,278.82,279.44,7698.0,275.9761,276.4609,275.8475,276.4609,7698.0
2024-11-20 11:50:00,279.42,279.72,279.22,279.28,8607.0,276.4411,276.7379,276.2433,276.3026,8607.0
2024-11-20 12:00:00,279.31,279.31,278.96,279.14,7825.0,276.3323,276.3323,275.986,276.1641,7825.0
2024-11-20 12:10:00,279.1,279.1,278.33,278.33,4882.0,276.1245,276.1245,275.3627,275.3627,4882.0
2024-11-20 12:20:00,278.3,278.6,278.2,278.38,15306.0,275.3331,275.6299,275.2341,275.4122,15306.0
2024-11-20 12:30:00,278.45,279.13,278.34,279.13,20323.0,275.4815,276.1542,275.3726,276.1542,20323.0
2024-11-20 12:40:00,279.12,279.18,278.77,278.92,7575.0,276.1443,276.2037,275.7981,275.9465,7575.0
2024-11-20 12:50:00,278.92,279.1,278.74,278.78,8284.0,275.9465,276.1245,275.7684,275.8079,8284.0
2024-11-20 13:00:00,278.69,279.07,278.54,278.9,7414.0,275.7189,276.0949,275.5705,275.9267,7414.0
2024-11-20 13:10:00,278.93,279.19,278.84,278.84,15529.0,275.9563,276.2136,275.8673,275.8673,15529.0
2024-11-20 13:20:00,278.76,278.83,278.5,278.8,10543.0,275.7882,275.8574,275.5309,275.8277,10543.0
2024-11-20 13:30:00,278.77,279.02,278.56,279.01,9763.0,275.7981,276.0454,275.5903,276.0355,9763.0
2024-11-20 13:40:00,279.04,279.23,278.71,278.75,7493.0,276.0652,276.2531,275.7387,275.7783,7493.0
2024-11-20 13:50:00,278.84,278.87,278.55,278.62,10878.0,275.8673,275.897,275.5804,275.6496,10878.0
2024-11-20 14:00:00,278.63,278.71,278.23,278.42,10783.0,275.6595,275.7387,275.2638,275.4518,10783.0
2024-11-20 14:10:00,278.51,278.63,278.24,278.37,27250.0,275.5408,275.6595,275.2737,275.4023,27250.0
2024-11-20 14:20:00,278.39,278.75,278.32,278.65,32713.0,275.4221,275.7783,275.3528,275.6793,32713.0
2024-11-20 14:30:00,278.65,279.18,278.61,279.15,34679.0,275.6793,276.2037,275.6398,276.174,34679.0
2024-11-20 14:40:00,279.28,279.83,279.28,279.39,8486.0,276.3026,276.8467,276.3026,276.4114,8486.0
2024-11-20 14:50:00,279.55,279.68,279.12,279.13,9438.0,276.5697,276.6983,276.1443,276.1542,9438.0
2024-11-20 15:00:00,279.14,279.62,279.11,279.34,13219.0,276.1641,276.639,276.1344,276.362,13219.0
2024-11-20 15:10:00,279.43,279.69,279.25,279.28,22525.0,276.451,276.7082,276.2729,276.3026,22525.0
2024-11-20 15:20:00,279.36,279.84,279.24,279.45,33545.0,276.3818,276.8566,276.263,276.4708,33545.0
2024-11-20 15:30:00,279.54,280.15,279.45,279.69,21140.0,276.5598,277.1633,276.4708,276.7082,21140.0
2024-11-20 15:40:00,279.61,280.41,279.53,280.41,40258.0,276.6291,277.4206,276.5499,277.4206,40258.0
2024-11-20 15:50:00,280.42,280.68,279.6,280.06,152250.0,277.4305,277.6877,276.6192,277.0743,152250.0
2024-11-21 09:30:00,280.7,281.1,279.01,280.6,63013.0,277.7075,278.1032,276.0355,277.6085,63013.0
2024-11-21 09:40:00,280.54,281.66,279.96,281.24,48955.0,277.5492,278.6572,276.9754,278.2417,48955.0
2024-11-21 09:50:00,281.38,282.38,281.09,281.79,37488.0,278.3802,279.3696,278.0933,278.7859,37488.0
2024-11-21 10:00:00,281.9,282.55,281.79,282.17,37609.0,278.8947,279.5378,278.7859,279.1618,37609.0
2024-11-21 10:10:00,282.19,283.5,282.18,282.27,35481.0,279.1816,280.4776,279.1717,279.2607,35481.0
2024-11-21 10:20:00,282.53,282.67,282.0,282.0,8861.0,279.518,279.6565,278.9936,278.9936,8861.0
2024-11-21 10:30:00,282.0,282.15,281.64,281.91,11455.0,278.9936,279.142,278.6375,278.9046,11455.0
2024-11-21 10:40:00,282.11,282.55,281.93,282.44,10327.0,279.1024,279.5378,278.9244,279.4289,10327.0
2024-11-21 10:50:00,282.6,282.77,282.26,282.38,10866.0,279.5872,279.7554,279.2508,279.3696,10866.0
2024-11-21 11:00:00,282.45,282.54,281.83,281.83,8308.0,279.4388,279.5279,278.8254,278.8254,8308.0
2024-11-21 11:10:00,281.77,282.32,281.55,282.21,20249.0,278.7661,279.3102,278.5484,279.2014,20249.0
2024-11-21 11:20:00,282.26,282.33,281.97,282.02,5500.0,279.2508,279.3201,278.9639,279.0134,5500.0
2024-11-21 11:30:00,282.13,282.27,281.44,281.46,11300.0,279.1222,279.2607,278.4396,278.4594,11300.0
2024-11-21 11:40:00,281.6,281.76,281.18,281.18,6857.0,278.5979,278.7562,278.1824,278.1824,6857.0
2024-11-21 11:50:00,281.4,281.48,281.15,281.15,7215.0,278.4,278.4792,278.1527,278.1527,7215.0
2024-11-21 12:00:00,281.29,281.38,280.96,281.36,9581.0,278.2912,278.3802,277.9647,278.3604,9581.0
2024-11-21 12:10:00,281.35,281.36,280.85,281.01,10546.0,278.3505,278.3604,277.8559,278.0142,10546.0
2024-11-21 12:20:00,280.97,281.71,280.79,281.62,31136.0,277.9746,278.7067,277.7965,278.6177,31136.0
2024-11-21 12:30:00,281.69,281.8,281.17,281.56,11301.0,278.6869,278.7957,278.1725,278.5583,11301.0
2024-11-21 12:40:00,281.45,281.63,280.92,280.98,26946.0,278.4495,278.6276,277.9251,277.9845,26946.0
2024-11-21 12:50:00,280.98,281.48,280.8,281.03,35229.0,277.9845,278.4792,277.8064,278.034,35229.0
2024-11-21 13:00:00,281.16,281.5,281.06,281.42,37621.0,278.1626,278.4989,278.0636,278.4198,37621.0
2024-11-21 13:10:00,281.44,281.55,280.77,280.99,18348.0,278.4396,278.5484,277.7767,277.9944,18348.0
2024-11-21 13:20:00,280.91,281.03,280.71,280.94,17308.0,277.9152,278.034,277.7174,277.9449,17308.0
2024-11-21 13:30:00,280.93,280.95,280.51,280.83,12912.0,277.935,277.9548,277.5195,277.8361,12912.0
2024-11-21 13:40:00,280.91,280.97,280.77,280.78,9487.0,277.9152,277.9746,277.7767,277.7866,9487.0
2024-11-21 13:50:00,280.83,280.95,280.65,280.85,19875.0,277.8361,277.9548,277.658,277.8559,19875.0
2024-11-21 14:00:00,280.97,281.14,280.87,281.14,8113.0,277.9746,278.1428,277.8757,278.1428,8113.0
2024-11-21 14:10:00,281.07,281.17,280.85,280.99,8129.0,278.0735,278.1725,277.8559,277.9944,8129.0
2024-11-21 14:20:00,280.99,281.14,280.75,281.13,18818.0,277.9944,278.1428,277.7569,278.1329,18818.0
2024-11-21 14:30:00,281.2,281.21,280.63,280.66,5602.0,278.2021,278.212,277.6382,277.6679,5602.0
2024-11-21 14:40:00,280.74,280.8,280.28,280.28,12554.0,277.747,277.8064,277.292,277.292,12554.0
2024-11-21 14:50:00,280.35,280.4,280.14,280.23,13557.0,277.3612,277.4107,277.1534,277.2425,13557.0
2024-11-21 15:00:00,280.19,280.62,280.12,280.61,26794.0,277.2029,277.6283,277.1337,277.6184,26794.0
2024-11-21 15:10:00,280.61,280.69,280.24,280.26,17934.0,277.6184,277.6976,277.2524,277.2722,17934.0
2024-11-21 15:20:00,280.25,280.94,280.24,280.68,16256.0,277.2623,277.9449,277.2524,277.6877,16256.0
2024-11-21 15:30:00,280.63,280.96,280.19,280.37,28163.0,277.6382,277.9647,277.2029,277.381,28163.0
2024-11-21 15:40:00,280.31,280.44,279.83,279.94,51014.0,277.3216,277.4502,276.8467,276.9556,51014.0
2024-11-21 15:50:00,279.91,280.07,279.45,279.8,135307.0,276.9259,277.0842,276.4708,276.8171,135307.0
2024-11-22 09:30:00,280.76,282.37,280.76,282.34,55170.0,277.7668,279.3597,277.7668,279.33,55170.0
2024-11-22 09:40:00,282.24,283.25,281.91,282.75,44703.0,279.2311,280.2303,278.9046,279.7356,44703.0
2024-11-22 09:50:00,282.72,283.6,282.49,283.0,30503.0,279.7059,280.5766,279.4784,279.983,30503.0
2024-11-22 10:00:00,283.02,283.02,282.29,282.43,18584.0,280.0027,280.0027,279.2805,279.419,18584.0
2024-11-22 10:10:00,282.43,282.85,282.07,282.48,15923.0,279.419,279.8346,279.0629,279.4685,15923.0
2024-11-22 10:20:00,282.59,282.59,281.7,281.84,14092.0,279.5773,279.5773,278.6968,278.8353,14092.0
2024-11-22 10:30:00,281.84,282.76,281.51,281.75,11170.0,278.8353,279.7455,278.5088,278.7463,11170.0
2024-11-22 10:40:00,281.78,281.78,281.23,281.42,11925.0,278.776,278.776,278.2318,278.4198,11925.0
2024-11-22 10:50:00,281.44,281.62,281.18,281.6,14237.0,278.4396,278.6177,278.1824,278.5979,14237.0
2024-11-22 11:00:00,281.6,281.69,280.83,281.3,17505.0,278.5979,278.6869,277.8361,278.3011,17505.0
2024-11-22 11:10:00,281.3,281.48,281.05,281.2,18017.0,278.3011,278.4792,278.0537,278.2021,18017.0
2024-11-22 11:20:00,281.0,281.66,280.84,281.49,12982.0,278.0043,278.6572,277.846,278.4891,12982.0
2024-11-22 11:30:00,281.49,281.61,281.08,281.37,7260.0,278.4891,278.6078,278.0834,278.3703,7260.0
2024-11-22 11:40:00,281.3,281.61,280.76,280.76,13420.0,278.3011,278.6078,277.7668,277.7668,13420.0
2024-11-22 11:50:00,280.75,280.94,280.45,280.51,5437.0,277.7569,277.9449,277.4601,277.5195,5437.0
2024-11-22 12:00:00,280.67,280.98,280.38,280.88,13278.0,277.6778,277.9845,277.3909,277.8856,13278.0
2024-11-22 12:10:00,280.99,281.65,280.72,281.49,16754.0,277.9944,278.6473,277.7273,278.4891,16754.0
2024-11-22 12:20:00,281.65,281.89,281.48,281.49,8045.0,278.6473,278.8848,278.4792,278.4891,8045.0
2024-11-22 12:30:00,281.46,281.46,281.02,281.07,5888.0,278.4594,278.4594,278.0241,278.0735,5888.0
2024-11-22 12:40:00,280.97,281.71,280.97,281.38,5816.0,277.9746,278.7067,277.9746,278.3802,5816.0
2024-11-22 12:50:00,281.36,281.5,281.28,281.39,6574.0,278.3604,278.4989,278.2813,278.3901,6574.0
2024-11-22 13:00:00,281.5,281.62,281.31,281.46,5459.0,278.4989,278.6177,278.311,278.4594,5459.0
2024-11-22 13:10:00,281.44,281.61,281.21,281.54,6224.0,278.4396,278.6078,278.212,278.5385,6224.0
2024-11-22 13:20:00,281.6,281.6,281.25,281.26,7323.0,278.5979,278.5979,278.2516,278.2615,7323.0
2024-11-22 13:30:00,281.28,281.61,281.18,281.22,5644.0,278.2813,278.6078,278.1824,278.2219,5644.0
2024-11-22 13:40:00,281.2,281.29,280.99,281.09,6341.0,278.2021,278.2912,277.9944,278.0933,6341.0
2024-11-22 13:50:00,280.97,281.2,280.89,281.15,8563.0,277.9746,278.2021,277.8954,278.1527,8563.0
2024-11-22 14:00:00,281.15,281.25,280.88,281.02,7689.0,278.1527,278.2516,277.8856,278.0241,7689.0
2024-11-22 14:10:00,280.96,281.06,280.79,280.9,5434.0,277.9647,278.0636,277.7965,277.9053,5434.0
2024-11-22 14:20:00,280.9,281.26,280.81,280.84,8063.0,277.9053,278.2615,277.8163,277.846,8063.0
2024-11-22 14:30:00,280.84,281.05,280.71,280.98,6180.0,277.846,278.0537,277.7174,277.9845,6180.0
2024-11-22 14:40:00,280.81,281.03,280.7,280.84,10640.0,277.8163,278.034,277.7075,277.846,10640.0
2024-11-22 14:50:00,280.83,280.89,280.11,280.21,11647.0,277.8361,277.8954,277.1238,277.2227,11647.0
2024-11-22 15:00:00,280.2,280.66,279.92,280.66,10763.0,277.2128,277.6679,276.9358,277.6679,10763.0
2024-11-22 15:10:00,280.82,281.14,280.7,281.06,7081.0,277.8262,278.1428,277.7075,278.0636,7081.0
2024-11-22 15:20:00,281.18,281.35,280.6,280.71,8275.0,278.1824,278.3505,277.6085,277.7174,8275.0
2024-11-22 15:30:00,280.86,281.1,280.71,280.82,9480.0,277.8658,278.1032,277.7174,277.8262,9480.0
2024-11-22 15:40:00,280.81,281.43,280.78,281.12,13945.0,277.8163,278.4297,277.7866,278.123,13945.0
2024-11-22 15:50:00,281.12,282.08,281.07,281.72,148507.0,278.123,279.0728,278.0735,278.7166,148507.0
2024-11-25 09:30:00,283.26,284.15,282.59,282.59,26240.0,280.2402,281.1207,279.5773,279.5773,26240.0
2024-11-25 09:40:00,282.54,282.69,281.51,282.04,25381.0,279.5279,279.6763,278.5088,279.0332,25381.0
2024-11-25 09:50:00,282.26,282.56,281.91,282.4,13012.0,279.2508,279.5476,278.9046,279.3894,13012.0
2024-11-25 10:00:00,282.7,283.06,282.11,282.9,19732.0,279.6862,280.0423,279.1024,279.884,19732.0
2024-11-25 10:10:00,282.7,282.82,282.44,282.49,7553.0,279.6862,279.8049,279.4289,279.4784,7553.0
2024-11-25 10:20:00,282.27,282.36,281.8,282.34,9075.0,279.2607,279.3498,278.7957,279.33,9075.0
2024-11-25 10:30:00,282.39,282.57,281.6,281.88,7822.0,279.3795,279.5575,278.5979,278.8749,7822.0
2024-11-25 10:40:00,281.99,282.03,281.34,281.97,13027.0,278.9837,279.0233,278.3407,278.9639,13027.0
2024-11-25 10:50:00,281.85,281.95,280.43,280.51,22185.0,278.8452,278.9441,277.4404,277.5195,22185.0
2024-11-25 11:00:00,280.55,280.67,279.52,279.52,22318.0,277.5591,277.6778,276.5401,276.5401,22318.0
2024-11-25 11:10:00,279.42,279.93,279.29,279.42,20434.0,276.4411,276.9457,276.3125,276.4411,20434.0
2024-11-25 11:20:00,279.45,279.84,279.32,279.4,28871.0,276.4708,276.8566,276.3422,276.4213,28871.0
2024-11-25 11:30:00,279.5,280.68,279.41,280.49,30129.0,276.5203,277.6877,276.4312,277.4997,30129.0
2024-11-25 11:40:00,280.53,281.25,280.51,280.51,6953.0,277.5393,278.2516,277.5195,277.5195,6953.0
2024-11-25 11:50:00,280.67,281.43,280.67,281.38,13229.0,277.6778,278.4297,277.6778,278.3802,13229.0
2024-11-25 12:00:00,281.4,282.04,281.26,281.75,11674.0,278.4,279.0332,278.2615,278.7463,11674.0
2024-11-25 12:10:00,281.85,282.07,281.41,281.5,5293.0,278.8452,279.0629,278.4099,278.4989,5293.0
2024-11-25 12:20:00,281.45,281.65,281.38,281.56,7724.0,278.4495,278.6473,278.3802,278.5583,7724.0
2024-11-25 12:30:00,281.56,281.96,281.39,281.5,10774.0,278.5583,278.954,278.3901,278.4989,10774.0
2024-11-25 12:40:00,281.5,281.52,280.92,281.17,7849.0,278.4989,278.5187,277.9251,278.1725,7849.0
2024-11-25 12:50:00,281.08,281.32,281.01,281.32,6462.0,278.0834,278.3209,278.0142,278.3209,6462.0
2024-11-25 13:00:00,281.32,281.61,281.28,281.56,3279.0,278.3209,278.6078,278.2813,278.5583,3279.0
2024-11-25 13:10:00,281.47,281.56,281.22,281.27,3862.0,278.4693,278.5583,278.2219,278.2714,3862.0
2024-11-25 13:20:00,281.27,281.36,280.98,280.98,3790.0,278.2714,278.3604,277.9845,277.9845,3790.0
2024-11-25 13:30:00,281.02,281.14,280.86,280.86,6303.0,278.0241,278.1428,277.8658,277.8658,6303.0
2024-11-25 13:40:00,281.04,281.1,280.67,280.7,4377.0,278.0438,278.1032,277.6778,277.7075,4377.0
2024-11-25 13:50:00,280.71,280.87,280.46,280.72,11492.0,277.7174,277.8757,277.47,277.7273,11492.0
2024-11-25 14:00:00,280.76,281.42,280.76,281.42,13669.0,277.7668,278.4198,277.7668,278.4198,13669.0
2024-11-25 14:10:00,281.33,281.46,281.25,281.38,7276.0,278.3308,278.4594,278.2516,278.3802,7276.0
2024-11-25 14:20:00,281.39,281.68,281.25,281.28,10943.0,278.3901,278.677,278.2516,278.2813,10943.0
2024-11-25 14:30:00,281.38,281.55,281.16,281.16,16437.0,278.3802,278.5484,278.1626,278.1626,16437.0
2024-11-25 14:40:00,281.12,281.46,281.02,281.46,13248.0,278.123,278.4594,278.0241,278.4594,13248.0
2024-11-25 14:50:00,281.44,281.47,281.14,281.34,8122.0,278.4396,278.4693,278.1428,278.3407,8122.0
2024-11-25 15:00:00,281.42,281.47,281.22,281.45,9713.0,278.4198,278.4693,278.2219,278.4495,9713.0
2024-11-25 15:10:00,281.38,281.57,281.35,281.57,10765.0,278.3802,278.5682,278.3505,278.5682,10765.0
2024-11-25 15:20:00,281.52,281.87,281.4,281.78,13040.0,278.5187,278.865,278.4,278.776,13040.0
2024-11-25 15:30:00,281.75,281.92,281.64,281.72,15790.0,278.7463,278.9145,278.6375,278.7166,15790.0
2024-11-25 15:40:00,281.7,281.89,280.96,281.21,38087.0,278.6968,278.8848,277.9647,278.212,38087.0
2024-11-25 15:50:00,281.27,281.48,280.71,281.41,103108.0,278.2714,278.4792,277.7174,278.4099,103108.0
2024-11-26 09:30:00,281.08,282.06,279.56,280.21,28058.0,278.0834,279.053,276.5796,277.2227,28058.0
2024-11-26 09:40:00,280.1,280.99,279.95,280.36,17499.0,277.1139,277.9944,276.9655,277.3711,17499.0
2024-11-26 09:50:00,280.28,280.95,280.0,280.95,18600.0,277.292,277.9548,277.0149,277.9548,18600.0
2024-11-26 10:00:00,281.22,281.34,280.3,281.15,14122.0,278.2219,278.3407,277.3117,278.1527,14122.0
2024-11-26 10:10:00,281.04,281.4,280.53,280.53,15857.0,278.0438,278.4,277.5393,277.5393,15857.0
2024-11-26 10:20:00,280.57,281.27,280.21,281.27,14671.0,277.5789,278.2714,277.2227,278.2714,14671.0
2024-11-26 10:30:00,281.28,281.28,280.6,280.86,7779.0,278.2813,278.2813,277.6085,277.8658,7779.0
2024-11-26 10:40:00,280.96,281.41,280.74,280.88,8822.0,277.9647,278.4099,277.747,277.8856,8822.0
2024-11-26 10:50:00,280.98,281.27,280.83,281.25,10930.0,277.9845,278.2714,277.8361,278.2516,10930.0
2024-11-26 11:00:00,281.21,281.75,281.04,281.29,5195.0,278.212,278.7463,278.0438,278.2912,5195.0
2024-11-26 11:10:00,281.29,281.29,280.33,280.72,8032.0,278.2912,278.2912,277.3414,277.7273,8032.0
2024-11-26 11:20:00,280.8,281.36,280.74,281.21,17889.0,277.8064,278.3604,277.747,278.212,17889.0
2024-11-26 11:30:00,281.3,281.69,280.95,281.62,21520.0,278.3011,278.6869,277.9548,278.6177,21520.0
2024-11-26 11:40:00,281.57,282.2,281.56,282.18,17563.0,278.5682,279.1915,278.5583,279.1717,17563.0
2024-11-26 11:50:00,282.18,282.26,281.88,281.93,12070.0,279.1717,279.2508,278.8749,278.9244,12070.0
2024-11-26 12:00:00,281.87,282.05,281.44,282.05,10055.0,278.865,279.0431,278.4396,279.0431,10055.0
2024-11-26 12:10:00,282.14,282.29,281.87,282.2,7700.0,279.1321,279.2805,278.865,279.1915,7700.0
2024-11-26 12:20:00,282.13,282.47,281.83,281.92,3564.0,279.1222,279.4586,278.8254,278.9145,3564.0
2024-11-26 12:30:00,282.02,282.14,281.89,281.96,2204.0,279.0134,279.1321,278.8848,278.954,2204.0
2024-11-26 12:40:00,281.96,281.96,281.62,281.62,5994.0,278.954,278.954,278.6177,278.6177,5994.0
2024-11-26 12:50:00,281.6,282.0,281.57,281.82,3719.0,278.5979,278.9936,278.5682,278.8155,3719.0
2024-11-26 13:00:00,281.81,282.0,281.56,281.68,3503.0,278.8056,278.9936,278.5583,278.677,3503.0
2024-11-26 13:10:00,281.68,281.78,281.55,281.66,6625.0,278.677,278.776,278.5484,278.6572,6625.0
2024-11-26 13:20:00,281.79,281.8,281.43,281.6,8264.0,278.7859,278.7957,278.4297,278.5979,8264.0
2024-11-26 13:30:00,281.63,281.78,281.58,281.63,4627.0,278.6276,278.776,278.5781,278.6276,4627.0
2024-11-26 13:40:00,281.61,281.99,281.6,281.81,12989.0,278.6078,278.9837,278.5979,278.8056,12989.0
2024-11-26 13:50:00,281.74,281.85,281.53,281.62,8052.0,278.7364,278.8452,278.5286,278.6177,8052.0
2024-11-26 14:00:00,281.52,281.76,281.42,281.7,13262.0,278.5187,278.7562,278.4198,278.6968,13262.0
2024-11-26 14:10:00,281.7,282.13,281.69,281.75,6568.0,278.6968,279.1222,278.6869,278.7463,6568.0
2024-11-26 14:20:00,281.85,282.77,281.62,282.59,32054.0,278.8452,279.7554,278.6177,279.5773,32054.0
2024-11-26 14:30:00,282.61,282.95,282.6,282.9,8611.0,279.5971,279.9335,279.5872,279.884,8611.0
2024-11-26 14:40:00,282.9,283.25,282.59,283.24,19091.0,279.884,280.2303,279.5773,280.2204,19091.0
2024-11-26 14:50:00,283.16,283.37,282.55,282.55,12401.0,280.1412,280.349,279.5378,279.5378,12401.0
2024-11-26 15:00:00,282.62,282.92,282.35,282.36,14188.0,279.607,279.9038,279.3399,279.3498,14188.0
2024-11-26 15:10:00,282.34,282.87,282.34,282.36,9359.0,279.33,279.8543,279.33,279.3498,9359.0
2024-11-26 15:20:00,282.19,282.52,282.19,282.39,7997.0,279.1816,279.5081,279.1816,279.3795,7997.0
2024-11-26 15:30:00,282.56,282.58,282.35,282.55,8016.0,279.5476,279.5674,279.3399,279.5378,8016.0
2024-11-26 15:40:00,282.53,282.78,282.51,282.78,12766.0,279.518,279.7653,279.4982,279.7653,12766.0
2024-11-26 15:50:00,282.78,282.96,282.01,282.02,66956.0,279.7653,279.9434,279.0035,279.0134,66956.0
2024-11-27 09:30:00,282.92,284.42,282.57,284.31,27480.0,279.9038,281.3878,279.5575,281.279,27480.0
2024-11-27 09:40:00,284.36,285.0,284.13,284.64,18237.0,281.3285,281.9616,281.1009,281.6055,18237.0
2024-11-27 09:50:00,284.61,285.26,284.31,284.42,7117.0,281.5758,282.2189,281.279,281.3878,7117.0
2024-11-27 10:00:00,284.79,285.46,284.19,285.46,21946.0,281.7539,282.4167,281.1603,282.4167,21946.0
2024-11-27 10:10:00,285.2,286.01,285.19,285.29,34196.0,282.1595,282.9609,282.1496,282.2485,34196.0
2024-11-27 10:20:00,285.16,285.17,284.7,285.04,7156.0,282.1199,282.1298,281.6648,282.0012,7156.0
2024-11-27 10:30:00,284.97,285.37,284.66,285.21,10943.0,281.932,282.3277,281.6253,282.1694,10943.0
2024-11-27 10:40:00,285.23,285.61,284.88,284.93,5406.0,282.1892,282.5651,281.8429,281.8924,5406.0
2024-11-27 10:50:00,284.81,285.14,284.67,284.67,9205.0,281.7737,282.1001,281.6352,281.6352,9205.0
2024-11-27 11:00:00,284.67,284.96,284.44,284.81,12274.0,281.6352,281.9221,281.4076,281.7737,12274.0
2024-11-27 11:10:00,284.89,285.2,284.3,284.39,7922.0,281.8528,282.1595,281.2691,281.3581,7922.0
2024-11-27 11:20:00,284.22,284.37,283.62,283.62,7145.0,281.1899,281.3383,280.5963,280.5963,7145.0
2024-11-27 11:30:00,283.67,284.52,283.44,284.38,21897.0,280.6458,281.4867,280.4183,281.3482,21897.0
2024-11-27 11:40:00,284.38,284.79,284.34,284.41,8830.0,281.3482,281.7539,281.3087,281.3779,8830.0
2024-11-27 11:50:00,284.45,285.02,284.33,285.01,13396.0,281.4175,281.9814,281.2988,281.9715,13396.0
2024-11-27 12:00:00,284.91,285.24,284.91,285.15,10622.0,281.8726,282.1991,281.8726,282.11,10622.0
2024-11-27 12:10:00,285.11,285.28,284.68,284.93,10283.0,282.0705,282.2386,281.645,281.8924,10283.0
2024-11-27 12:20:00,284.83,285.18,284.79,285.0,4995.0,281.7934,282.1397,281.7539,281.9616,4995.0
2024-11-27 12:30:00,284.93,284.93,284.6,284.69,4413.0,281.8924,281.8924,281.5659,281.6549,4413.0
2024-11-27 12:40:00,284.76,284.86,284.34,284.37,7059.0,281.7242,281.8231,281.3087,281.3383,7059.0
2024-11-27 12:50:00,284.35,284.43,284.24,284.24,3404.0,281.3186,281.3977,281.2097,281.2097,3404.0
2024-11-27 13:00:00,284.34,284.34,284.09,284.18,3801.0,281.3087,281.3087,281.0613,281.1504,3801.0
2024-11-27 13:10:00,284.12,284.26,284.08,284.19,4100.0,281.091,281.2295,281.0514,281.1603,4100.0
2024-11-27 13:20:00,284.21,284.21,283.91,283.92,3732.0,281.1801,281.1801,280.8833,280.8931,3732.0
2024-11-27 13:30:00,283.88,283.95,283.77,283.8,4759.0,280.8536,280.9228,280.7447,280.7744,4759.0
2024-11-27 13:40:00,283.85,283.87,283.56,283.76,3498.0,280.8239,280.8437,280.537,280.7349,3498.0
2024-11-27 13:50:00,283.78,283.87,283.57,283.77,5863.0,280.7546,280.8437,280.5469,280.7447,5863.0
2024-11-27 14:00:00,283.79,283.95,283.79,283.79,3325.0,280.7645,280.9228,280.7645,280.7645,3325.0
2024-11-27 14:10:00,283.81,283.95,283.71,283.95,5531.0,280.7843,280.9228,280.6854,280.9228,5531.0
2024-11-27 14:20:00,283.87,283.87,283.55,283.75,4879.0,280.8437,280.8437,280.5271,280.725,4879.0
2024-11-27 14:30:00,283.72,283.82,283.53,283.53,5268.0,280.6953,280.7942,280.5073,280.5073,5268.0
2024-11-27 14:40:00,283.17,283.59,283.06,283.31,11362.0,280.1511,280.5667,280.0423,280.2896,11362.0
2024-11-27 14:50:00,283.27,283.73,283.21,283.61,6701.0,280.2501,280.7052,280.1907,280.5865,6701.0
2024-11-27 15:00:00,283.6,283.61,283.3,283.38,8632.0,280.5766,280.5865,280.2798,280.3589,8632.0
2024-11-27 15:10:00,283.4,283.56,283.25,283.48,7871.0,280.3787,280.537,280.2303,280.4578,7871.0
2024-11-27 15:20:00,283.48,283.62,283.4,283.54,6423.0,280.4578,280.5963,280.3787,280.5172,6423.0
2024-11-27 15:30:00,283.55,283.61,283.33,283.53,20288.0,280.5271,280.5865,280.3094,280.5073,20288.0
2024-11-27 15:40:00,283.49,283.65,283.2,283.36,17187.0,280.4677,280.626,280.1808,280.3391,17187.0
2024-11-27 15:50:00,283.39,283.43,282.26,282.31,77577.0,280.3688,280.4084,279.2508,279.3003,77577.0
2024-11-29 09:30:00,283.18,284.34,283.18,283.84,20034.0,280.161,281.3087,280.161,280.814,20034.0
2024-11-29 09:40:00,283.86,284.18,283.29,283.4,5572.0,280.8338,281.1504,280.2699,280.3787,5572.0
2024-11-29 09:50:00,283.55,283.69,282.83,283.03,5262.0,280.5271,280.6656,279.8148,280.0126,5262.0
2024-11-29 10:00:00,283.09,283.29,282.63,282.98,13199.0,280.072,280.2699,279.6169,279.9632,13199.0
2024-11-29 10:10:00,282.98,283.1,282.48,282.79,9290.0,279.9632,280.0819,279.4685,279.7752,9290.0
2024-11-29 10:20:00,282.8,283.18,282.71,282.93,4988.0,279.7851,280.161,279.696,279.9137,4988.0
2024-11-29 10:30:00,283.11,283.83,283.1,283.44,4225.0,280.0918,280.8041,280.0819,280.4183,4225.0
2024-11-29 10:40:00,283.43,283.66,282.81,283.66,7236.0,280.4084,280.6359,279.795,280.6359,7236.0
2024-11-29 10:50:00,283.73,283.92,283.46,283.79,6234.0,280.7052,280.8931,280.4381,280.7645,6234.0
2024-11-29 11:00:00,283.85,283.95,283.78,283.95,4909.0,280.8239,280.9228,280.7546,280.9228,4909.0
2024-11-29 11:10:00,283.81,283.95,283.41,283.95,8767.0,280.7843,280.9228,280.3886,280.9228,8767.0
2024-11-29 11:20:00,283.88,283.97,283.63,283.84,6014.0,280.8536,280.9426,280.6062,280.814,6014.0
2024-11-29 11:30:00,283.92,284.07,283.85,283.85,3221.0,280.8931,281.0415,280.8239,280.8239,3221.0
2024-11-29 11:40:00,283.72,283.98,283.47,283.47,5060.0,280.6953,280.9525,280.4479,280.4479,5060.0
2024-11-29 11:50:00,283.59,283.84,283.49,283.83,7595.0,280.5667,280.814,280.4677,280.8041,7595.0
2024-11-29 12:00:00,283.85,283.92,283.51,283.72,5995.0,280.8239,280.8931,280.4875,280.6953,5995.0
2024-11-29 12:10:00,283.62,284.06,283.62,284.04,4815.0,280.5963,281.0317,280.5963,281.0119,4815.0
2024-11-29 12:20:00,284.03,284.03,283.52,283.71,4497.0,281.002,281.002,280.4974,280.6854,4497.0
2024-11-29 12:30:00,283.82,284.08,283.73,283.74,8152.0,280.7942,281.0514,280.7052,280.7151,8152.0
2024-11-29 12:40:00,283.77,284.08,283.72,284.01,7403.0,280.7447,281.0514,280.6953,280.9822,7403.0
2024-11-29 12:50:00,284.05,284.41,283.86,284.01,31460.0,281.0218,281.3779,280.8338,280.9822,31460.0
2024-12-02 09:30:00,282.9,283.16,277.62,277.64,37155.0,279.884,280.1412,274.6603,274.6801,37155.0
2024-12-02 09:40:00,277.63,277.91,276.38,277.37,42987.0,274.6702,274.9472,273.4335,274.413,42987.0
2024-12-02 09:50:00,277.13,277.7,276.57,277.05,15205.0,274.1755,274.7395,273.6215,274.0964,15205.0
2024-12-02 10:00:00,277.63,277.97,276.56,277.72,20335.0,274.6702,275.0066,273.6116,274.7592,20335.0
2024-12-02 10:10:00,277.53,277.83,276.62,277.5,21885.0,274.5713,274.8681,273.671,274.5416,21885.0
2024-12-02 10:20:00,277.52,277.76,277.16,277.43,16854.0,274.5614,274.7988,274.2052,274.4723,16854.0
2024-12-02 10:30:00,277.62,277.9,277.16,277.5,12531.0,274.6603,274.9373,274.2052,274.5416,12531.0
2024-12-02 10:40:00,277.5,277.88,277.26,277.55,21907.0,274.5416,274.9175,274.3041,274.5911,21907.0
2024-12-02 10:50:00,277.59,278.24,277.23,277.46,22809.0,274.6306,275.2737,274.2745,274.502,22809.0
2024-12-02 11:00:00,277.6,277.68,277.0,277.66,14268.0,274.6405,274.7197,274.0469,274.6999,14268.0
2024-12-02 11:10:00,277.54,277.56,276.87,277.16,12424.0,274.5812,274.6009,273.9183,274.2052,12424.0
2024-12-02 11:20:00,277.01,277.09,276.61,276.88,17809.0,274.0568,274.136,273.6611,273.9282,17809.0
2024-12-02 11:30:00,277.04,277.24,276.88,277.16,13602.0,274.0865,274.2844,273.9282,274.2052,13602.0
2024-12-02 11:40:00,277.12,277.31,276.88,277.11,10123.0,274.1656,274.3536,273.9282,274.1557,10123.0
2024-12-02 11:50:00,277.18,277.55,277.07,277.47,13004.0,274.225,274.5911,274.1162,274.5119,13004.0
2024-12-02 12:00:00,277.29,277.46,277.28,277.38,5515.0,274.3338,274.502,274.3239,274.4229,5515.0
2024-12-02 12:10:00,277.27,277.53,277.16,277.28,8628.0,274.314,274.5713,274.2052,274.3239,8628.0
2024-12-02 12:20:00,277.29,277.55,276.95,277.03,13884.0,274.3338,274.5911,273.9975,274.0766,13884.0
2024-12-02 12:30:00,277.09,277.45,277.04,277.21,18392.0,274.136,274.4921,274.0865,274.2547,18392.0
2024-12-02 12:40:00,277.19,277.3,277.09,277.23,8500.0,274.2349,274.3437,274.136,274.2745,8500.0
2024-12-02 12:50:00,277.28,277.32,276.93,277.07,18479.0,274.3239,274.3635,273.9777,274.1162,18479.0
2024-12-02 13:00:00,277.02,277.33,276.94,277.13,14566.0,274.0667,274.3734,273.9876,274.1755,14566.0
2024-12-02 13:10:00,277.16,277.28,276.87,276.89,13392.0,274.2052,274.3239,273.9183,273.9381,13392.0
2024-12-02 13:20:00,277.02,277.43,277.02,277.39,11617.0,274.0667,274.4723,274.0667,274.4328,11617.0
2024-12-02 13:30:00,277.4,277.66,277.22,277.36,14577.0,274.4427,274.6999,274.2646,274.4031,14577.0
2024-12-02 13:40:00,277.26,277.31,277.03,277.13,8387.0,274.3041,274.3536,274.0766,274.1755,8387.0
2024-12-02 13:50:00,277.15,277.29,277.0,277.29,19511.0,274.1953,274.3338,274.0469,274.3338,19511.0
2024-12-02 14:00:00,277.31,277.37,276.78,276.8,7204.0,274.3536,274.413,273.8293,273.8491,7204.0
2024-12-02 14:10:00,276.7,276.82,276.45,276.48,11049.0,273.7501,273.8688,273.5028,273.5325,11049.0
2024-12-02 14:20:00,276.53,276.64,276.23,276.49,13856.0,273.5819,273.6908,273.2851,273.5424,13856.0
2024-12-02 14:30:00,276.59,276.66,276.31,276.63,11030.0,273.6413,273.7105,273.3643,273.6809,11030.0
2024-12-02 14:40:00,276.65,276.79,276.44,276.74,12389.0,273.7007,273.8392,273.4929,273.7897,12389.0
2024-12-02 14:50:00,276.64,276.75,276.53,276.56,10329.0,273.6908,273.7996,273.5819,273.6116,10329.0
2024-12-02 15:00:00,276.59,276.77,276.4,276.4,13433.0,273.6413,273.8194,273.4533,273.4533,13433.0
2024-12-02 15:10:00,276.37,276.52,275.93,276.49,36915.0,273.4236,273.572,272.9883,273.5424,36915.0
2024-12-02 15:20:00,276.51,276.6,276.23,276.31,13316.0,273.5621,273.6512,273.2851,273.3643,13316.0
2024-12-02 15:30:00,276.26,276.26,275.73,275.78,38562.0,273.3148,273.3148,272.7905,272.8399,38562.0
2024-12-02 15:40:00,275.74,276.22,275.72,276.13,41694.0,272.8004,273.2752,272.7806,273.1862,41694.0
2024-12-02 15:50:00,276.15,276.58,275.62,276.21,192225.0,273.206,273.6314,272.6816,273.2653,192225.0
2024-12-03 09:30:00,276.48,276.82,274.44,274.93,38622.0,273.5325,273.8688,271.5142,271.999,38622.0
2024-12-03 09:40:00,274.75,275.89,274.75,275.89,6039.0,271.8209,272.9488,271.8209,272.9488,6039.0
2024-12-03 09:50:00,275.62,276.47,275.62,276.22,10677.0,272.6816,273.5226,272.6816,273.2752,10677.0
2024-12-03 10:00:00,276.21,277.67,276.14,277.67,16060.0,273.2653,274.7098,273.1961,274.7098,16060.0
2024-12-03 10:10:00,277.8,277.81,276.99,277.26,18723.0,274.8384,274.8483,274.037,274.3041,18723.0
2024-12-03 10:20:00,277.25,277.5,277.06,277.33,13976.0,274.2943,274.5416,274.1063,274.3734,13976.0
2024-12-03 10:30:00,277.23,277.44,276.79,277.29,7220.0,274.2745,274.4822,273.8392,274.3338,7220.0
2024-12-03 10:40:00,277.22,277.39,277.07,277.17,5173.0,274.2646,274.4328,274.1162,274.2151,5173.0
2024-12-03 10:50:00,277.24,277.51,277.21,277.47,8043.0,274.2844,274.5515,274.2547,274.5119,8043.0
2024-12-03 11:00:00,277.51,277.55,277.2,277.27,6059.0,274.5515,274.5911,274.2448,274.314,6059.0
2024-12-03 11:10:00,277.2,277.25,276.9,277.21,11295.0,274.2448,274.2943,273.948,274.2547,11295.0
2024-12-03 11:20:00,277.13,277.25,277.01,277.24,5956.0,274.1755,274.2943,274.0568,274.2844,5956.0
2024-12-03 11:30:00,277.1,277.63,277.07,277.51,10772.0,274.1459,274.6702,274.1162,274.5515,10772.0
2024-12-03 11:40:00,277.46,277.68,277.25,277.38,7139.0,274.502,274.7197,274.2943,274.4229,7139.0
2024-12-03 11:50:00,277.24,277.46,276.77,276.84,7605.0,274.2844,274.502,273.8194,273.8886,7605.0
2024-12-03 12:00:00,276.86,277.22,276.84,277.22,3749.0,273.9084,274.2646,273.8886,274.2646,3749.0
2024-12-03 12:10:00,277.17,277.44,277.0,277.26,8003.0,274.2151,274.4822,274.0469,274.3041,8003.0
2024-12-03 12:20:00,277.33,277.57,277.19,277.35,8260.0,274.3734,274.6108,274.2349,274.3932,8260.0
2024-12-03 12:30:00,277.31,277.87,277.3,277.69,5819.0,274.3536,274.9076,274.3437,274.7296,5819.0
2024-12-03 12:40:00,277.69,277.74,277.4,277.55,5947.0,274.7296,274.779,274.4427,274.5911,5947.0
2024-12-03 12:50:00,277.49,277.67,277.27,277.43,8395.0,274.5317,274.7098,274.314,274.4723,8395.0
2024-12-03 13:00:00,277.4,277.46,277.17,277.2,3975.0,274.4427,274.502,274.2151,274.2448,3975.0
2024-12-03 13:10:00,277.21,277.51,277.21,277.43,4146.0,274.2547,274.5515,274.2547,274.4723,4146.0
2024-12-03 13:20:00,277.51,277.66,277.33,277.58,6899.0,274.5515,274.6999,274.3734,274.6207,6899.0
2024-12-03 13:30:00,277.65,277.65,277.44,277.49,5017.0,274.69,274.69,274.4822,274.5317,5017.0
2024-12-03 13:40:00,277.43,277.47,276.96,277.03,10714.0,274.4723,274.5119,274.0073,274.0766,10714.0
2024-12-03 13:50:00,276.98,277.2,276.67,277.01,5891.0,274.0271,274.2448,273.7204,274.0568,5891.0
2024-12-03 14:00:00,277.03,277.03,276.67,276.97,5577.0,274.0766,274.0766,273.7204,274.0172,5577.0
2024-12-03 14:10:00,277.07,277.3,277.07,277.12,8404.0,274.1162,274.3437,274.1162,274.1656,8404.0
2024-12-03 14:20:00,277.07,277.31,276.98,277.15,9900.0,274.1162,274.3536,274.0271,274.1953,9900.0
2024-12-03 14:30:00,277.16,277.88,277.15,277.56,9726.0,274.2052,274.9175,274.1953,274.6009,9726.0
2024-12-03 14:40:00,277.56,278.09,277.55,277.74,7269.0,274.6009,275.1253,274.5911,274.779,7269.0
2024-12-03 14:50:00,277.73,278.08,277.72,278.02,9418.0,274.7691,275.1154,274.7592,275.056,9418.0
2024-12-03 15:00:00,277.99,278.13,277.91,277.99,4614.0,275.0264,275.1649,274.9472,275.0264,4614.0
2024-12-03 15:10:00,277.95,277.97,277.53,277.59,6786.0,274.9868,275.0066,274.5713,274.6306,6786.0
2024-12-03 15:20:00,277.52,277.64,277.17,277.28,16800.0,274.5614,274.6801,274.2151,274.3239,16800.0
2024-12-03 15:30:00,277.33,277.41,277.16,277.28,11224.0,274.3734,274.4525,274.2052,274.3239,11224.0
2024-12-03 15:40:00,277.22,277.36,277.03,277.22,11594.0,274.2646,274.4031,274.0766,274.2646,11594.0
2024-12-03 15:50:00,277.1,277.46,276.97,277.44,67739.0,274.1459,274.502,274.0172,274.4822,67739.0
2024-12-04 09:30:00,276.47,277.42,274.99,276.72,30654.0,273.5226,274.4624,272.0583,273.7699,30654.0
2024-12-04 09:40:00,276.43,277.43,276.43,277.37,14228.0,273.483,274.4723,273.483,274.413,14228.0
2024-12-04 09:50:00,277.3,277.63,277.2,277.21,15881.0,274.3437,274.6702,274.2448,274.2547,15881.0
2024-12-04 10:00:00,277.21,277.41,276.62,276.74,23548.0,274.2547,274.4525,273.671,273.7897,23548.0
2024-12-04 10:10:00,276.73,276.96,276.18,276.18,7846.0,273.7798,274.0073,273.2357,273.2357,7846.0
2024-12-04 10:20:00,276.18,276.51,276.12,276.3,7459.0,273.2357,273.5621,273.1763,273.3544,7459.0
2024-12-04 10:30:00,276.48,277.31,276.32,277.18,12283.0,273.5325,274.3536,273.3742,274.225,12283.0
2024-12-04 10:40:00,277.31,277.38,276.85,277.11,6224.0,274.3536,274.4229,273.8985,274.1557,6224.0
2024-12-04 10:50:00,277.06,277.45,277.0,277.37,11560.0,274.1063,274.4921,274.0469,274.413,11560.0
2024-12-04 11:00:00,277.41,277.56,277.19,277.3,11550.0,274.4525,274.6009,274.2349,274.3437,11550.0
2024-12-04 11:10:00,277.38,278.1,277.38,278.1,10122.0,274.4229,275.1352,274.4229,275.1352,10122.0
2024-12-04 11:20:00,278.1,278.13,277.85,277.87,7311.0,275.1352,275.1649,274.8879,274.9076,7311.0
2024-12-04 11:30:00,277.94,278.12,277.73,277.9,9696.0,274.9769,275.155,274.7691,274.9373,9696.0
2024-12-04 11:40:00,277.87,278.06,277.81,278.01,6890.0,274.9076,275.0956,274.8483,275.0462,6890.0
2024-12-04 11:50:00,278.14,278.14,277.77,277.77,7788.0,275.1748,275.1748,274.8087,274.8087,7788.0
2024-12-04 12:00:00,277.84,278.01,277.6,277.72,5917.0,274.878,275.0462,274.6405,274.7592,5917.0
2024-12-04 12:10:00,277.71,277.95,277.66,277.89,5365.0,274.7494,274.9868,274.6999,274.9274,5365.0
2024-12-04 12:20:00,277.9,278.58,277.9,278.28,17423.0,274.9373,275.6101,274.9373,275.3133,17423.0
2024-12-04 12:30:00,278.18,278.22,278.0,278.09,3462.0,275.2143,275.2539,275.0363,275.1253,3462.0
2024-12-04 12:40:00,278.18,278.27,278.01,278.27,8132.0,275.2143,275.3034,275.0462,275.3034,8132.0
2024-12-04 12:50:00,278.35,278.53,278.35,278.46,8420.0,275.3825,275.5606,275.3825,275.4914,8420.0
2024-12-04 13:00:00,278.36,278.42,278.0,278.19,10543.0,275.3924,275.4518,275.0363,275.2242,10543.0
2024-12-04 13:10:00,278.22,278.33,278.05,278.15,4664.0,275.2539,275.3627,275.0857,275.1847,4664.0
2024-12-04 13:20:00,278.26,278.35,278.05,278.19,24606.0,275.2935,275.3825,275.0857,275.2242,24606.0
2024-12-04 13:30:00,278.19,278.27,277.53,278.04,13220.0,275.2242,275.3034,274.5713,275.0758,13220.0
2024-12-04 13:40:00,278.11,278.11,277.76,278.0,5240.0,275.1451,275.1451,274.7988,275.0363,5240.0
2024-12-04 13:50:00,277.95,278.16,277.77,278.1,12205.0,274.9868,275.1946,274.8087,275.1352,12205.0
2024-12-04 14:00:00,277.84,277.84,277.6,277.67,6281.0,274.878,274.878,274.6405,274.7098,6281.0
2024-12-04 14:10:00,277.62,278.1,277.61,278.06,5727.0,274.6603,275.1352,274.6504,275.0956,5727.0
2024-12-04 14:20:00,277.99,278.15,277.79,277.9,7278.0,275.0264,275.1847,274.8285,274.9373,7278.0
2024-12-04 14:30:00,277.9,278.08,277.85,278.02,11268.0,274.9373,275.1154,274.8879,275.056,11268.0
2024-12-04 14:40:00,277.9,277.97,277.49,277.52,13091.0,274.9373,275.0066,274.5317,274.5614,13091.0
2024-12-04 14:50:00,277.49,277.59,277.24,277.4,10612.0,274.5317,274.6306,274.2844,274.4427,10612.0
2024-12-04 15:00:00,277.36,278.04,277.23,277.65,47464.0,274.4031,275.0758,274.2745,274.69,47464.0
2024-12-04 15:10:00,277.75,278.04,277.38,278.04,29947.0,274.7889,275.0758,274.4229,275.0758,29947.0
2024-12-04 15:20:00,278.09,278.09,277.78,277.96,29267.0,275.1253,275.1253,274.8186,274.9967,29267.0
2024-12-04 15:30:00,277.96,278.02,277.85,277.92,22808.0,274.9967,275.056,274.8879,274.9571,22808.0
2024-12-04 15:40:00,277.92,278.0,277.63,277.79,23138.0,274.9571,275.0363,274.6702,274.8285,23138.0
2024-12-04 15:50:00,277.87,278.04,277.01,277.72,107515.0,274.9076,275.0758,274.0568,274.7592,107515.0
2024-12-05 09:30:00,277.5,278.0,276.33,277.01,35280.0,274.5416,275.0363,273.3841,274.0568,35280.0
2024-12-05 09:40:00,277.19,278.42,277.07,278.31,16913.0,274.2349,275.4518,274.1162,275.343,16913.0
2024-12-05 09:50:00,278.29,278.54,278.0,278.41,14454.0,275.3232,275.5705,275.0363,275.4419,14454.0
2024-12-05 10:00:00,278.58,278.73,278.06,278.06,18934.0,275.6101,275.7585,275.0956,275.0956,18934.0
2024-12-05 10:10:00,278.06,278.44,276.86,277.53,22584.0,275.0956,275.4716,273.9084,274.5713,22584.0
2024-12-05 10:20:00,277.69,277.82,277.0,277.38,19147.0,274.7296,274.8582,274.0469,274.4229,19147.0
2024-12-05 10:30:00,277.24,277.38,276.84,276.85,9522.0,274.2844,274.4229,273.8886,273.8985,9522.0
2024-12-05 10:40:00,276.93,277.33,276.93,277.09,10397.0,273.9777,274.3734,273.9777,274.136,10397.0
2024-12-05 10:50:00,277.15,277.34,276.49,276.7,19440.0,274.1953,274.3833,273.5424,273.7501,19440.0
2024-12-05 11:00:00,276.72,276.82,276.33,276.35,9948.0,273.7699,273.8688,273.3841,273.4038,9948.0
2024-12-05 11:10:00,276.3,276.61,276.21,276.43,12013.0,273.3544,273.6611,273.2653,273.483,12013.0
2024-12-05 11:20:00,276.36,276.54,276.15,276.53,14968.0,273.4137,273.5918,273.206,273.5819,14968.0
2024-12-05 11:30:00,276.71,276.71,275.92,276.05,8558.0,273.76,273.76,272.9784,273.107,8558.0
2024-12-05 11:40:00,276.09,276.15,275.69,275.94,7984.0,273.1466,273.206,272.7509,272.9982,7984.0
2024-12-05 11:50:00,275.94,276.74,275.91,276.74,14303.0,272.9982,273.7897,272.9685,273.7897,14303.0
2024-12-05 12:00:00,276.87,277.0,276.47,276.75,7021.0,273.9183,274.0469,273.5226,273.7996,7021.0
2024-12-05 12:10:00,276.63,276.64,276.04,276.24,4194.0,273.6809,273.6908,273.0972,273.295,4194.0
2024-12-05 12:20:00,276.28,276.6,276.18,276.43,10724.0,273.3346,273.6512,273.2357,273.483,10724.0
2024-12-05 12:30:00,276.44,276.68,276.21,276.6,8404.0,273.4929,273.7303,273.2653,273.6512,8404.0
2024-12-05 12:40:00,276.75,277.05,276.75,277.05,7233.0,273.7996,274.0964,273.7996,274.0964,7233.0
2024-12-05 12:50:00,277.13,277.22,276.83,277.11,9724.0,274.1755,274.2646,273.8787,274.1557,9724.0
2024-12-05 13:00:00,277.34,277.34,276.71,276.75,7679.0,274.3833,274.3833,273.76,273.7996,7679.0
2024-12-05 13:10:00,276.81,276.95,276.51,276.51,10953.0,273.8589,273.9975,273.5621,273.5621,10953.0
2024-12-05 13:20:00,276.67,277.01,276.35,277.01,7983.0,273.7204,274.0568,273.4038,274.0568,7983.0
2024-12-05 13:30:00,276.94,277.02,276.66,276.68,6428.0,273.9876,274.0667,273.7105,273.7303,6428.0
2024-12-05 13:40:00,276.84,277.1,276.77,276.91,6506.0,273.8886,274.1459,273.8194,273.9579,6506.0
2024-12-05 13:50:00,276.79,277.11,276.71,277.01,20546.0,273.8392,274.1557,273.76,274.0568,20546.0
2024-12-05 14:00:00,277.04,277.08,276.54,277.04,8624.0,274.0865,274.1261,273.5918,274.0865,8624.0
2024-12-05 14:10:00,276.77,276.77,276.5,276.56,3871.0,273.8194,273.8194,273.5523,273.6116,3871.0
2024-12-05 14:20:00,276.56,276.6,276.06,276.24,7804.0,273.6116,273.6512,273.1169,273.295,7804.0
2024-12-05 14:30:00,276.26,276.3,275.75,276.21,13748.0,273.3148,273.3544,272.8102,273.2653,13748.0
2024-12-05 14:40:00,276.22,276.27,275.94,276.2,8936.0,273.2752,273.3247,272.9982,273.2554,8936.0
2024-12-05 14:50:00,276.13,276.25,275.89,275.97,16627.0,273.1862,273.3049,272.9488,273.0279,16627.0
2024-12-05 15:00:00,276.0,276.07,275.79,275.9,12189.0,273.0576,273.1268,272.8498,272.9586,12189.0
2024-12-05 15:10:00,275.91,276.19,275.68,276.1,32494.0,272.9685,273.2456,272.741,273.1565,32494.0
2024-12-05 15:20:00,276.1,276.32,275.91,276.12,18828.0,273.1565,273.3742,272.9685,273.1763,18828.0
2024-12-05 15:30:00,276.16,276.22,275.86,276.04,20224.0,273.2159,273.2752,272.9191,273.0972,20224.0
2024-12-05 15:40:00,276.05,276.18,275.84,276.15,32430.0,273.107,273.2357,272.8993,273.206,32430.0
2024-12-05 15:50:00,276.04,276.05,275.15,275.17,129349.0,273.0972,273.107,272.2166,272.2364,129349.0
2024-12-06 09:30:00,275.0,275.86,273.83,274.92,39175.0,272.0682,272.9191,270.9107,271.9891,39175.0
2024-12-06 09:40:00,274.92,275.07,274.32,274.71,23942.0,271.9891,272.1375,271.3955,271.7813,23942.0
2024-12-06 09:50:00,274.71,274.95,274.04,274.24,32947.0,271.7813,272.0188,271.1185,271.3163,32947.0
2024-12-06 10:00:00,274.54,274.77,273.64,274.36,23669.0,271.6131,271.8407,270.7227,271.4351,23669.0
2024-12-06 10:10:00,274.5,274.5,273.18,273.93,15603.0,271.5736,271.5736,270.2676,271.0096,15603.0
2024-12-06 10:20:00,274.04,274.43,273.98,274.16,13107.0,271.1185,271.5043,271.0591,271.2372,13107.0
2024-12-06 10:30:00,274.04,274.49,273.77,274.03,14416.0,271.1185,271.5637,270.8514,271.1086,14416.0
2024-12-06 10:40:00,274.02,274.4,273.84,274.02,8974.0,271.0987,271.4746,270.9206,271.0987,8974.0
2024-12-06 10:50:00,274.18,274.18,273.8,273.89,39443.0,271.257,271.257,270.881,270.9701,39443.0
2024-12-06 11:00:00,273.9,274.03,273.69,273.84,14776.0,270.98,271.1086,270.7722,270.9206,14776.0
2024-12-06 11:10:00,273.79,274.07,273.5,273.6,10420.0,270.8711,271.1482,270.5842,270.6832,10420.0
2024-12-06 11:20:00,273.61,273.62,273.11,273.11,15371.0,270.6931,270.703,270.1984,270.1984,15371.0
2024-12-06 11:30:00,273.15,273.79,273.0,273.25,26330.0,270.238,270.8711,270.0896,270.3369,26330.0
2024-12-06 11:40:00,273.32,273.87,273.11,273.38,21327.0,270.4062,270.9503,270.1984,270.4655,21327.0
2024-12-06 11:50:00,273.44,273.85,273.01,273.69,34855.0,270.5249,270.9305,270.0995,270.7722,34855.0
2024-12-06 12:00:00,273.75,273.76,273.16,273.18,4952.0,270.8316,270.8415,270.2479,270.2676,4952.0
2024-12-06 12:10:00,273.02,273.04,272.28,272.28,10587.0,270.1094,270.1291,269.3772,269.3772,10587.0
2024-12-06 12:20:00,272.49,272.95,272.32,272.47,8576.0,269.585,270.0401,269.4168,269.5652,8576.0
2024-12-06 12:30:00,272.74,272.75,272.02,272.2,16996.0,269.8323,269.8422,269.12,269.2981,16996.0
2024-12-06 12:40:00,272.28,272.52,272.01,272.12,14548.0,269.3772,269.6147,269.1101,269.2189,14548.0
2024-12-06 12:50:00,272.08,272.46,272.08,272.28,9345.0,269.1794,269.5553,269.1794,269.3772,9345.0
2024-12-06 13:00:00,272.17,273.32,272.08,273.27,15107.0,269.2684,270.4062,269.1794,270.3567,15107.0
2024-12-06 13:10:00,273.22,273.35,273.06,273.12,9419.0,270.3072,270.4358,270.1489,270.2083,9419.0
2024-12-06 13:20:00,273.09,273.12,272.56,272.56,8690.0,270.1786,270.2083,269.6543,269.6543,8690.0
2024-12-06 13:30:00,272.62,272.75,272.37,272.39,33513.0,269.7136,269.8422,269.4663,269.4861,33513.0
2024-12-06 13:40:00,272.4,272.87,272.24,272.63,27131.0,269.496,269.9609,269.3377,269.7235,27131.0
2024-12-06 13:50:00,272.62,272.75,272.42,272.5,10473.0,269.7136,269.8422,269.5157,269.5949,10473.0
2024-12-06 14:00:00,272.6,272.64,272.04,272.04,7948.0,269.6938,269.7334,269.1398,269.1398,7948.0
2024-12-06 14:10:00,272.15,272.35,272.03,272.19,9573.0,269.2486,269.4465,269.1299,269.2882,9573.0
2024-12-06 14:20:00,272.27,272.3,271.88,272.03,15817.0,269.3673,269.397,268.9815,269.1299,15817.0
2024-12-06 14:30:00,272.11,272.11,271.62,271.68,16062.0,269.2091,269.2091,268.7243,268.7836,16062.0
2024-12-06 14:40:00,271.66,271.97,271.6,271.63,20829.0,268.7638,269.0705,268.7045,268.7342,20829.0
2024-12-06 14:50:00,271.74,272.05,271.69,271.99,19504.0,268.843,269.1497,268.7935,269.0903,19504.0
2024-12-06 15:00:00,271.82,271.92,271.58,271.85,34748.0,268.9221,269.0211,268.6847,268.9518,34748.0
2024-12-06 15:10:00,271.84,272.41,271.82,272.07,23669.0,268.9419,269.5059,268.9221,269.1695,23669.0
2024-12-06 15:20:00,272.07,272.36,271.49,271.52,85528.0,269.1695,269.4564,268.5957,268.6253,85528.0
2024-12-06 15:30:00,271.57,271.71,271.05,271.25,47518.0,268.6748,268.8133,268.1604,268.3582,47518.0
2024-12-06 15:40:00,271.26,271.59,271.05,271.51,46413.0,268.3681,268.6946,268.1604,268.6154,46413.0
2024-12-06 15:50:00,271.5,271.86,271.08,271.81,142863.0,268.6056,268.9617,268.19,268.9123,142863.0
2024-12-09 09:30:00,271.35,271.93,270.4,271.2,44006.0,268.4572,269.031,267.5173,268.3088,44006.0
2024-12-09 09:40:00,271.51,271.91,271.0,271.61,16691.0,268.6154,269.0112,268.1109,268.7144,16691.0
2024-12-09 09:50:00,271.85,271.85,270.3,270.98,17258.0,268.9518,268.9518,267.4183,268.0911,17258.0
2024-12-09 10:00:00,270.55,270.68,269.47,269.61,19504.0,267.6657,267.7943,266.5972,266.7357,19504.0
2024-12-09 10:10:00,269.77,270.67,269.58,270.56,24437.0,266.894,267.7844,266.706,267.6756,24437.0
2024-12-09 10:20:00,270.32,271.02,270.25,270.85,16632.0,267.4381,268.1307,267.3689,267.9625,16632.0
2024-12-09 10:30:00,271.01,271.46,270.78,271.3,14129.0,268.1208,268.566,267.8932,268.4077,14129.0
2024-12-09 10:40:00,271.32,271.41,270.88,270.96,11470.0,268.4275,268.5165,267.9922,268.0713,11470.0
2024-12-09 10:50:00,271.11,271.23,270.67,270.74,16816.0,268.2197,268.3384,267.7844,267.8537,16816.0
2024-12-09 11:00:00,270.74,272.06,270.52,272.06,43648.0,267.8537,269.1596,267.636,269.1596,43648.0
2024-12-09 11:10:00,272.04,272.71,272.0,272.0,23706.0,269.1398,269.8027,269.1002,269.1002,23706.0
2024-12-09 11:20:00,272.01,272.37,271.79,272.02,17701.0,269.1101,269.4663,268.8925,269.12,17701.0
2024-12-09 11:30:00,272.22,272.25,271.62,271.73,8139.0,269.3179,269.3476,268.7243,268.8331,8139.0
2024-12-09 11:40:00,271.72,272.03,271.43,271.66,14493.0,268.8232,269.1299,268.5363,268.7638,14493.0
2024-12-09 11:50:00,271.6,271.8,271.43,271.52,11770.0,268.7045,268.9024,268.5363,268.6253,11770.0
2024-12-09 12:00:00,271.7,271.81,271.38,271.4,8223.0,268.8034,268.9123,268.4868,268.5066,8223.0
2024-12-09 12:10:00,271.51,271.71,271.4,271.55,8424.0,268.6154,268.8133,268.5066,268.655,8424.0
2024-12-09 12:20:00,271.55,271.62,271.23,271.62,13644.0,268.655,268.7243,268.3384,268.7243,13644.0
2024-12-09 12:30:00,271.52,272.03,271.48,271.81,17762.0,268.6253,269.1299,268.5858,268.9123,17762.0
2024-12-09 12:40:00,271.87,271.95,271.68,271.73,8019.0,268.9716,269.0508,268.7836,268.8331,8019.0
2024-12-09 12:50:00,271.73,271.89,271.58,271.58,26367.0,268.8331,268.9914,268.6847,268.6847,26367.0
2024-12-09 13:00:00,271.54,271.75,271.44,271.45,9418.0,268.6451,268.8529,268.5462,268.5561,9418.0
2024-12-09 13:10:00,271.49,271.49,271.22,271.22,9633.0,268.5957,268.5957,268.3285,268.3285,9633.0
2024-12-09 13:20:00,271.24,271.24,270.94,270.94,9953.0,268.3483,268.3483,268.0515,268.0515,9953.0
2024-12-09 13:30:00,271.1,271.1,270.8,270.94,13964.0,268.2098,268.2098,267.913,268.0515,13964.0
2024-12-09 13:40:00,270.91,271.16,270.81,271.11,8015.0,268.0218,268.2692,267.9229,268.2197,8015.0
2024-12-09 13:50:00,271.06,271.07,270.6,270.67,18495.0,268.1702,268.1801,267.7152,267.7844,18495.0
2024-12-09 14:00:00,270.65,270.7,270.24,270.48,19876.0,267.7646,267.8141,267.359,267.5964,19876.0
2024-12-09 14:10:00,270.45,270.47,270.16,270.23,9366.0,267.5667,267.5865,267.2798,267.3491,9366.0
2024-12-09 14:20:00,270.23,270.31,270.11,270.23,18425.0,267.3491,267.4282,267.2304,267.3491,18425.0
2024-12-09 14:30:00,270.2,270.37,270.07,270.25,24134.0,267.3194,267.4876,267.1908,267.3689,24134.0
2024-12-09 14:40:00,270.21,270.28,269.95,270.28,32880.0,267.3293,267.3986,267.0721,267.3986,32880.0
2024-12-09 14:50:00,270.3,270.72,270.22,270.64,22926.0,267.4183,267.8339,267.3392,267.7547,22926.0
2024-12-09 15:00:00,270.7,270.79,270.35,270.47,23892.0,267.8141,267.9031,267.4678,267.5865,23892.0
2024-12-09 15:10:00,270.44,270.47,270.14,270.14,23487.0,267.5569,267.5865,267.2601,267.2601,23487.0
2024-12-09 15:20:00,270.23,270.5,270.18,270.43,21871.0,267.3491,267.6162,267.2996,267.547,21871.0
2024-12-09 15:30:00,270.4,270.71,270.24,270.34,27374.0,267.5173,267.824,267.359,267.4579,27374.0
2024-12-09 15:40:00,270.31,270.38,269.81,269.81,29861.0,267.4282,267.4975,266.9336,266.9336,29861.0
2024-12-09 15:50:00,269.86,270.87,269.4,269.58,245601.0,266.983,267.9823,266.5279,266.706,245601.0
2024-12-10 09:30:00,269.49,270.88,268.2,269.12,46561.0,266.617,267.9922,265.3407,266.2509,46561.0
2024-12-10 09:40:00,268.77,269.01,268.26,268.53,12128.0,265.9047,266.1421,265.4001,265.6672,12128.0
2024-12-10 09:50:00,268.34,268.74,267.25,268.45,20674.0,265.4792,265.875,264.4009,265.5881,20674.0
2024-12-10 10:00:00,268.62,268.86,267.86,267.94,18740.0,265.7563,265.9937,265.0044,265.0835,18740.0
2024-12-10 10:10:00,267.92,268.52,267.85,268.51,10215.0,265.0637,265.6573,264.9945,265.6474,10215.0
2024-12-10 10:20:00,268.57,269.71,268.57,269.58,15357.0,265.7068,266.8346,265.7068,266.706,15357.0
2024-12-10 10:30:00,269.7,270.17,269.52,270.05,12038.0,266.8247,267.2897,266.6467,267.171,12038.0
2024-12-10 10:40:00,270.06,270.78,270.05,270.7,18140.0,267.1809,267.8932,267.171,267.8141,18140.0
2024-12-10 10:50:00,270.7,271.35,270.7,270.89,24594.0,267.8141,268.4572,267.8141,268.0021,24594.0
2024-12-10 11:00:00,270.79,271.5,270.67,271.45,15028.0,267.9031,268.6056,267.7844,268.5561,15028.0
2024-12-10 11:10:00,271.56,271.57,271.05,271.12,10825.0,268.6649,268.6748,268.1604,268.2296,10825.0
2024-12-10 11:20:00,271.07,271.79,271.02,271.78,8580.0,268.1801,268.8925,268.1307,268.8826,8580.0
2024-12-10 11:30:00,271.71,272.05,271.53,271.88,10592.0,268.8133,269.1497,268.6352,268.9815,10592.0
2024-12-10 11:40:00,271.78,272.06,271.58,271.64,8599.0,268.8826,269.1596,268.6847,268.7441,8599.0
2024-12-10 11:50:00,271.59,271.78,271.27,271.3,13818.0,268.6946,268.8826,268.378,268.4077,13818.0
2024-12-10 12:00:00,271.34,271.51,271.02,271.09,9511.0,268.4473,268.6154,268.1307,268.1999,9511.0
2024-12-10 12:10:00,271.18,271.24,270.61,270.76,24357.0,268.289,268.3483,267.725,267.8734,24357.0
2024-12-10 12:20:00,270.88,271.06,270.73,271.06,8828.0,267.9922,268.1702,267.8438,268.1702,8828.0
2024-12-10 12:30:00,270.93,271.09,270.79,271.02,6716.0,268.0416,268.1999,267.9031,268.1307,6716.0
2024-12-10 12:40:00,270.95,271.3,270.93,271.09,10317.0,268.0614,268.4077,268.0416,268.1999,10317.0
2024-12-10 12:50:00,271.03,271.05,270.63,270.7,14166.0,268.1406,268.1604,267.7448,267.8141,14166.0
2024-12-10 13:00:00,270.84,271.09,270.63,271.0,10214.0,267.9526,268.1999,267.7448,268.1109,10214.0
2024-12-10 13:10:00,271.0,272.0,270.94,271.9,20179.0,268.1109,269.1002,268.0515,269.0013,20179.0
2024-12-10 13:20:00,271.85,271.85,271.47,271.61,5765.0,268.9518,268.9518,268.5759,268.7144,5765.0
2024-12-10 13:30:00,271.6,271.67,271.39,271.44,11336.0,268.7045,268.7737,268.4967,268.5462,11336.0
2024-12-10 13:40:00,271.44,271.57,271.26,271.43,7743.0,268.5462,268.6748,268.3681,268.5363,7743.0
2024-12-10 13:50:00,271.42,271.59,271.28,271.44,11136.0,268.5264,268.6946,268.3879,268.5462,11136.0
2024-12-10 14:00:00,271.47,271.58,271.32,271.34,9089.0,268.5759,268.6847,268.4275,268.4473,9089.0
2024-12-10 14:10:00,271.34,271.45,270.94,270.94,12203.0,268.4473,268.5561,268.0515,268.0515,12203.0
2024-12-10 14:20:00,271.08,271.22,270.8,271.22,12723.0,268.19,268.3285,267.913,268.3285,12723.0
2024-12-10 14:30:00,271.34,271.7,271.1,271.59,15006.0,268.4473,268.8034,268.2098,268.6946,15006.0
2024-12-10 14:40:00,271.58,271.74,271.39,271.49,12879.0,268.6847,268.843,268.4967,268.5957,12879.0
2024-12-10 14:50:00,271.5,271.98,271.49,271.84,11003.0,268.6056,269.0804,268.5957,268.9419,11003.0
2024-12-10 15:00:00,271.85,272.09,271.74,271.79,12719.0,268.9518,269.1893,268.843,268.8925,12719.0
2024-12-10 15:10:00,271.72,271.86,271.23,271.23,15527.0,268.8232,268.9617,268.3384,268.3384,15527.0
2024-12-10 15:20:00,271.27,271.37,270.99,271.16,11573.0,268.378,268.4769,268.101,268.2692,11573.0
2024-12-10 15:30:00,271.04,271.15,270.69,270.96,9695.0,268.1505,268.2593,267.8042,268.0713,9695.0
2024-12-10 15:40:00,270.89,271.03,270.5,270.5,22033.0,268.0021,268.1406,267.6162,267.6162,22033.0
2024-12-10 15:50:00,270.62,270.82,270.21,270.43,73610.0,267.7349,267.9328,267.3293,267.547,73610.0
2024-12-11 09:30:00,269.56,270.03,267.93,268.54,37677.0,266.6862,267.1512,265.0736,265.6771,37677.0
2024-12-11 09:40:00,268.52,268.52,264.67,266.5,76685.0,265.6573,265.6573,261.8484,263.6589,76685.0
2024-12-11 09:50:00,266.32,266.33,265.03,265.34,31085.0,263.4808,263.4907,262.2045,262.5112,31085.0
2024-12-11 10:00:00,265.25,266.5,264.79,266.18,29413.0,262.4222,263.6589,261.9671,263.3423,29413.0
2024-12-11 10:10:00,266.18,266.35,264.97,265.42,17955.0,263.3423,263.5105,262.1452,262.5904,17955.0
2024-12-11 10:20:00,265.5,266.18,264.92,265.9,18190.0,262.6695,263.3423,262.0957,263.0653,18190.0
2024-12-11 10:30:00,265.83,266.34,265.22,266.06,35323.0,262.996,263.5006,262.3925,263.2236,35323.0
2024-12-11 10:40:00,266.07,266.07,265.34,265.97,20434.0,263.2334,263.2334,262.5112,263.1345,20434.0
2024-12-11 10:50:00,265.93,267.16,265.83,266.81,22184.0,263.0949,264.3118,262.996,263.9656,22184.0
2024-12-11 11:00:00,266.78,266.78,265.22,265.33,17309.0,263.9359,263.9359,262.3925,262.5013,17309.0
2024-12-11 11:10:00,265.52,265.87,264.85,265.79,18075.0,262.6893,263.0356,262.0265,262.9564,18075.0
2024-12-11 11:20:00,265.8,265.98,265.16,265.72,20509.0,262.9663,263.1444,262.3331,262.8872,20509.0
2024-12-11 11:30:00,265.76,266.47,265.7,266.26,13325.0,262.9267,263.6292,262.8674,263.4214,13325.0
2024-12-11 11:40:00,266.26,266.5,265.68,265.91,15066.0,263.4214,263.6589,262.8476,263.0751,15066.0
2024-12-11 11:50:00,265.81,265.84,264.93,264.99,15911.0,262.9762,263.0059,262.1056,262.165,15911.0
2024-12-11 12:00:00,264.99,265.21,264.83,265.11,15816.0,262.165,262.3826,262.0067,262.2837,15816.0
2024-12-11 12:10:00,265.16,265.55,265.01,265.55,10785.0,262.3331,262.719,262.1847,262.719,10785.0
2024-12-11 12:20:00,265.62,265.86,265.36,265.37,8500.0,262.7882,263.0257,262.531,262.5409,8500.0
2024-12-11 12:30:00,265.5,265.64,264.74,264.87,29020.0,262.6695,262.808,261.9176,262.0462,29020.0
2024-12-11 12:40:00,264.7,265.18,264.06,264.5,42459.0,261.878,262.3529,261.2449,261.6802,42459.0
2024-12-11 12:50:00,264.5,264.82,264.5,264.56,6919.0,261.6802,261.9968,261.6802,261.7395,6919.0
2024-12-11 13:00:00,264.56,264.94,264.5,264.71,12341.0,261.7395,262.1155,261.6802,261.8879,12341.0
2024-12-11 13:10:00,264.73,264.88,264.48,264.55,15791.0,261.9077,262.0561,261.6604,261.7296,15791.0
2024-12-11 13:20:00,264.5,264.77,264.46,264.49,14645.0,261.6802,261.9473,261.6406,261.6703,14645.0
2024-12-11 13:30:00,264.54,264.74,264.07,264.27,16668.0,261.7198,261.9176,261.2548,261.4526,16668.0
2024-12-11 13:40:00,264.41,264.43,263.42,264.11,28279.0,261.5911,261.6109,260.6117,261.2943,28279.0
2024-12-11 13:50:00,264.11,264.21,263.93,264.12,12539.0,261.2943,261.3933,261.1163,261.3042,12539.0
2024-12-11 14:00:00,264.13,264.96,264.1,264.93,11012.0,261.3141,262.1353,261.2844,262.1056,11012.0
2024-12-11 14:10:00,264.88,265.27,264.52,264.71,13188.0,262.0561,262.442,261.7,261.8879,13188.0
2024-12-11 14:20:00,264.66,264.73,264.33,264.57,13194.0,261.8385,261.9077,261.512,261.7494,13194.0
2024-12-11 14:30:00,264.7,265.3,264.45,264.92,17066.0,261.878,262.4717,261.6307,262.0957,17066.0
2024-12-11 14:40:00,264.92,265.11,264.81,264.87,20167.0,262.0957,262.2837,261.9869,262.0462,20167.0
2024-12-11 14:50:00,264.86,265.25,264.83,265.08,14775.0,262.0363,262.4222,262.0067,262.254,14775.0
2024-12-11 15:00:00,265.18,265.58,265.17,265.3,16586.0,262.3529,262.7487,262.343,262.4717,16586.0
2024-12-11 15:10:00,265.22,265.55,264.89,264.94,19169.0,262.3925,262.719,262.066,262.1155,19169.0
2024-12-11 15:20:00,264.94,265.01,264.62,264.8,19541.0,262.1155,262.1847,261.7989,261.977,19541.0
2024-12-11 15:30:00,264.8,265.45,264.55,265.45,32376.0,261.977,262.6201,261.7296,262.6201,32376.0
2024-12-11 15:40:00,265.36,265.45,264.88,265.25,51640.0,262.531,262.6201,262.0561,262.4222,51640.0
2024-12-11 15:50:00,265.13,265.47,264.73,265.42,139241.0,262.3035,262.6398,261.9077,262.5904,139241.0
2024-12-12 09:30:00,260.0,261.53,257.25,260.81,154010.0,257.2282,258.7418,254.5075,258.0295,154010.0
2024-12-12 09:40:00,260.81,262.14,260.23,261.56,32286.0,258.0295,259.3453,257.4557,258.7715,32286.0
2024-12-12 09:50:00,261.73,262.51,261.41,261.48,37756.0,258.9397,259.7114,258.6231,258.6924,37756.0
2024-12-12 10:00:00,261.69,261.92,260.83,261.54,31087.0,258.9001,259.1277,258.0493,258.7517,31087.0
2024-12-12 10:10:00,261.28,261.39,260.53,261.11,23843.0,258.4945,258.6033,257.7525,258.3263,23843.0
2024-12-12 10:20:00,261.11,261.43,260.33,261.28,23302.0,258.3263,258.6429,257.5546,258.4945,23302.0
2024-12-12 10:30:00,261.23,261.23,259.85,260.09,23655.0,258.445,258.445,257.0798,257.3172,23655.0
2024-12-12 10:40:00,260.1,260.53,259.79,260.41,27340.0,257.3271,257.7525,257.0204,257.6338,27340.0
2024-12-12 10:50:00,260.35,261.83,260.21,261.66,28331.0,257.5744,259.0386,257.4359,258.8705,28331.0
2024-12-12 11:00:00,261.6,262.79,261.26,261.94,53883.0,258.8111,259.9884,258.4747,259.1475,53883.0
2024-12-12 11:10:00,261.96,262.97,261.83,262.74,50392.0,259.1673,260.1665,259.0386,259.9389,50392.0
2024-12-12 11:20:00,262.56,263.23,262.47,262.75,35005.0,259.7609,260.4237,259.6718,259.9488,35005.0
2024-12-12 11:30:00,262.97,263.44,262.89,263.04,22032.0,260.1665,260.6315,260.0873,260.2357,22032.0
2024-12-12 11:40:00,263.19,263.55,262.87,262.87,54859.0,260.3841,260.7403,260.0676,260.0676,54859.0
2024-12-12 11:50:00,263.06,263.8,262.83,263.5,47514.0,260.2555,260.9876,260.028,260.6908,47514.0
2024-12-12 12:00:00,263.48,263.57,262.74,262.93,15201.0,260.6711,260.7601,259.9389,260.1269,15201.0
2024-12-12 12:10:00,262.93,263.1,262.39,262.61,23581.0,260.1269,260.2951,259.5927,259.8103,23581.0
2024-12-12 12:20:00,262.55,263.48,262.55,263.37,17363.0,259.751,260.6711,259.751,260.5622,17363.0
2024-12-12 12:30:00,263.3,263.48,262.87,262.88,17992.0,260.493,260.6711,260.0676,260.0775,17992.0
2024-12-12 12:40:00,262.75,262.88,262.54,262.81,13278.0,259.9488,260.0775,259.7411,260.0082,13278.0
2024-12-12 12:50:00,262.81,263.06,262.57,263.06,18372.0,260.0082,260.2555,259.7708,260.2555,18372.0
2024-12-12 13:00:00,263.02,263.25,262.85,263.16,17956.0,260.216,260.4435,260.0478,260.3545,17956.0
2024-12-12 13:10:00,263.2,263.3,262.91,263.09,12154.0,260.394,260.493,260.1071,260.2852,12154.0
2024-12-12 13:20:00,263.05,263.99,263.02,263.29,34093.0,260.2456,261.1756,260.216,260.4831,34093.0
2024-12-12 13:30:00,263.28,263.69,263.01,263.07,18757.0,260.4732,260.8788,260.2061,260.2654,18757.0
2024-12-12 13:40:00,263.11,263.36,262.9,263.21,23488.0,260.305,260.5523,260.0972,260.4039,23488.0
2024-12-12 13:50:00,263.34,263.79,263.21,263.41,10186.0,260.5325,260.9778,260.4039,260.6018,10186.0
2024-12-12 14:00:00,263.52,263.56,262.93,263.06,25408.0,260.7106,260.7502,260.1269,260.2555,25408.0
2024-12-12 14:10:00,263.15,263.33,262.87,263.28,39920.0,260.3446,260.5227,260.0676,260.4732,39920.0
2024-12-12 14:20:00,263.35,263.51,263.15,263.29,19251.0,260.5424,260.7007,260.3446,260.4831,19251.0
2024-12-12 14:30:00,263.32,264.15,263.29,263.86,58484.0,260.5128,261.3339,260.4831,261.047,58484.0
2024-12-12 14:40:00,263.82,264.09,263.56,263.56,16973.0,261.0074,261.2746,260.7502,260.7502,16973.0
2024-12-12 14:50:00,263.58,263.59,263.19,263.24,15066.0,260.77,260.7799,260.3841,260.4336,15066.0
2024-12-12 15:00:00,263.29,263.62,263.27,263.47,12822.0,260.4831,260.8096,260.4633,260.6612,12822.0
2024-12-12 15:10:00,263.45,263.96,263.33,263.61,47107.0,260.6414,261.1459,260.5227,260.7997,47107.0
2024-12-12 15:20:00,263.65,263.76,263.48,263.62,13926.0,260.8392,260.9481,260.6711,260.8096,13926.0
2024-12-12 15:30:00,263.51,263.85,263.39,263.69,37736.0,260.7007,261.0371,260.582,260.8788,37736.0
2024-12-12 15:40:00,263.63,263.75,263.42,263.42,29981.0,260.8195,260.9382,260.6117,260.6117,29981.0
2024-12-12 15:50:00,263.54,263.75,262.69,263.05,158027.0,260.7304,260.9382,259.8895,260.2456,158027.0
2024-12-13 09:30:00,263.0,264.41,261.93,264.19,29236.0,260.1962,261.5911,259.1376,261.3735,29236.0
2024-12-13 09:40:00,264.51,264.51,262.68,263.69,12446.0,261.6901,261.6901,259.8796,260.8788,12446.0
2024-12-13 09:50:00,263.63,264.08,262.76,263.61,16483.0,260.8195,261.2647,259.9587,260.7997,16483.0
2024-12-13 10:00:00,263.49,263.56,262.89,263.56,10315.0,260.6809,260.7502,260.0873,260.7502,10315.0
2024-12-13 10:10:00,263.75,263.76,262.86,263.33,14512.0,260.9382,260.9481,260.0577,260.5227,14512.0
2024-12-13 10:20:00,263.34,264.0,262.7,263.93,20968.0,260.5325,261.1855,259.8994,261.1163,20968.0
2024-12-13 10:30:00,263.61,264.16,263.61,263.82,10221.0,260.7997,261.3438,260.7997,261.0074,10221.0
2024-12-13 10:40:00,263.73,264.29,263.73,264.02,9841.0,260.9184,261.4724,260.9184,261.2053,9841.0
2024-12-13 10:50:00,264.02,264.31,263.75,264.22,12776.0,261.2053,261.4922,260.9382,261.4032,12776.0
2024-12-13 11:00:00,264.3,264.74,264.29,264.74,12776.0,261.4823,261.9176,261.4724,261.9176,12776.0
2024-12-13 11:10:00,264.5,265.07,264.19,264.19,12480.0,261.6802,262.2441,261.3735,261.3735,12480.0
2024-12-13 11:20:00,264.17,264.72,264.16,264.6,8570.0,261.3537,261.8978,261.3438,261.7791,8570.0
2024-12-13 11:30:00,264.44,264.92,264.21,264.21,11483.0,261.6208,262.0957,261.3933,261.3933,11483.0
2024-12-13 11:40:00,264.28,264.49,264.1,264.18,10096.0,261.4625,261.6703,261.2844,261.3636,10096.0
2024-12-13 11:50:00,264.22,264.65,264.19,264.33,12329.0,261.4032,261.8286,261.3735,261.512,12329.0
2024-12-13 12:00:00,264.4,264.49,264.11,264.29,10884.0,261.5812,261.6703,261.2943,261.4724,10884.0
2024-12-13 12:10:00,264.26,264.48,263.95,264.21,10240.0,261.4427,261.6604,261.136,261.3933,10240.0
2024-12-13 12:20:00,264.22,264.53,263.83,264.11,15448.0,261.4032,261.7099,261.0173,261.2943,15448.0
2024-12-13 12:30:00,264.06,264.4,263.92,264.1,10056.0,261.2449,261.5812,261.1064,261.2844,10056.0
2024-12-13 12:40:00,264.14,264.22,263.81,263.85,9375.0,261.324,261.4032,260.9975,261.0371,9375.0
2024-12-13 12:50:00,263.8,264.25,263.57,264.13,12271.0,260.9876,261.4328,260.7601,261.3141,12271.0
2024-12-13 13:00:00,264.26,264.38,263.66,263.87,11010.0,261.4427,261.5615,260.8491,261.0569,11010.0
2024-12-13 13:10:00,263.86,263.89,263.49,263.55,14607.0,261.047,261.0767,260.6809,260.7403,14607.0
2024-12-13 13:20:00,263.45,263.91,263.37,263.8,22381.0,260.6414,261.0965,260.5622,260.9876,22381.0
2024-12-13 13:30:00,263.86,263.9,263.56,263.89,8557.0,261.047,261.0866,260.7502,261.0767,8557.0
2024-12-13 13:40:00,263.75,263.97,263.62,263.91,5098.0,260.9382,261.1558,260.8096,261.0965,5098.0
2024-12-13 13:50:00,263.98,264.25,263.85,263.86,14791.0,261.1657,261.4328,261.0371,261.047,14791.0
2024-12-13 14:00:00,263.85,264.24,263.8,264.16,8166.0,261.0371,261.423,260.9876,261.3438,8166.0
2024-12-13 14:10:00,264.1,264.34,263.88,264.26,6153.0,261.2844,261.5219,261.0668,261.4427,6153.0
2024-12-13 14:20:00,264.16,264.17,263.33,263.41,18306.0,261.3438,261.3537,260.5227,260.6018,18306.0
2024-12-13 14:30:00,263.34,263.62,263.05,263.21,10482.0,260.5325,260.8096,260.2456,260.4039,10482.0
2024-12-13 14:40:00,263.29,263.4,262.63,262.8,19750.0,260.4831,260.5919,259.8301,259.9983,19750.0
2024-12-13 14:50:00,262.8,263.14,262.54,262.75,22150.0,259.9983,260.3347,259.7411,259.9488,22150.0
2024-12-13 15:00:00,262.77,262.96,262.61,262.83,10999.0,259.9686,260.1566,259.8103,260.028,10999.0
2024-12-13 15:10:00,262.88,263.07,262.85,263.01,11076.0,260.0775,260.2654,260.0478,260.2061,11076.0
2024-12-13 15:20:00,263.01,263.73,262.95,263.69,13094.0,260.2061,260.9184,260.1467,260.8788,13094.0
2024-12-13 15:30:00,263.63,263.85,263.53,263.57,12851.0,260.8195,261.0371,260.7205,260.7601,12851.0
2024-12-13 15:40:00,263.63,263.78,263.19,263.29,24245.0,260.8195,260.9679,260.3841,260.4831,24245.0
2024-12-13 15:50:00,263.48,263.6,262.83,263.17,213956.0,260.6711,260.7898,260.028,260.3644,213956.0
2024-12-16 09:30:00,263.11,265.73,262.71,265.57,36872.0,260.305,262.8971,259.9093,262.7388,36872.0
2024-12-16 09:40:00,265.57,266.62,265.0,266.35,25485.0,262.7388,263.7776,262.1749,263.5105,25485.0
2024-12-16 09:50:00,266.67,266.67,265.57,265.9,41204.0,263.827,263.827,262.7388,263.0653,41204.0
2024-12-16 10:00:00,265.89,267.34,265.62,267.1,22059.0,263.0554,264.4899,262.7882,264.2525,22059.0
2024-12-16 10:10:00,267.1,267.53,266.58,266.79,30752.0,264.2525,264.6779,263.738,263.9458,30752.0
2024-12-16 10:20:00,266.81,267.4,266.07,267.4,22432.0,263.9656,264.5493,263.2334,264.5493,22432.0
2024-12-16 10:30:00,267.33,268.32,267.15,268.15,37504.0,264.48,265.4595,264.3019,265.2913,37504.0
2024-12-16 10:40:00,268.09,268.24,267.78,268.01,11420.0,265.2319,265.3803,264.9252,265.1528,11420.0
2024-12-16 10:50:00,267.93,268.33,267.9,268.24,22650.0,265.0736,265.4694,265.0439,265.3803,22650.0
2024-12-16 11:00:00,268.26,268.31,267.12,267.73,21144.0,265.4001,265.4496,264.2723,264.8757,21144.0
2024-12-16 11:10:00,267.73,268.27,267.26,267.3,22692.0,264.8757,265.41,264.4108,264.4503,22692.0
2024-12-16 11:20:00,267.29,267.62,267.03,267.06,20689.0,264.4404,264.7669,264.1832,264.2129,20689.0
2024-12-16 11:30:00,267.01,267.93,266.84,267.9,32034.0,264.1634,265.0736,263.9952,265.0439,32034.0
2024-12-16 11:40:00,268.0,268.84,267.92,268.81,39681.0,265.1429,265.9739,265.0637,265.9442,39681.0
2024-12-16 11:50:00,268.91,269.69,268.76,269.03,63488.0,266.0432,266.8149,265.8948,266.1619,63488.0
2024-12-16 12:00:00,269.03,269.18,268.1,268.31,29286.0,266.1619,266.3103,265.2418,265.4496,29286.0
2024-12-16 12:10:00,268.31,268.93,268.3,268.35,17257.0,265.4496,266.063,265.4397,265.4891,17257.0
2024-12-16 12:20:00,268.31,268.58,268.1,268.18,18486.0,265.4496,265.7167,265.2418,265.3209,18486.0
2024-12-16 12:30:00,268.18,268.25,267.99,268.02,19668.0,265.3209,265.3902,265.133,265.1627,19668.0
2024-12-16 12:40:00,268.01,268.44,267.67,267.68,41898.0,265.1528,265.5782,264.8164,264.8263,41898.0
2024-12-16 12:50:00,267.75,268.28,267.73,267.8,77534.0,264.8955,265.4199,264.8757,264.945,77534.0
2024-12-16 13:00:00,267.85,268.28,267.71,268.28,158513.0,264.9945,265.4199,264.856,265.4199,158513.0
2024-12-16 13:10:00,268.21,268.27,267.54,267.55,17516.0,265.3506,265.41,264.6878,264.6977,17516.0
2024-12-16 13:20:00,267.53,267.53,266.58,266.96,22159.0,264.6779,264.6779,263.738,264.114,22159.0
2024-12-16 13:30:00,267.0,267.12,266.59,266.79,20481.0,264.1535,264.2723,263.7479,263.9458,20481.0
2024-12-16 13:40:00,266.75,266.97,266.49,266.97,23164.0,263.9062,264.1238,263.649,264.1238,23164.0
2024-12-16 13:50:00,266.96,266.99,266.42,266.61,22748.0,264.114,264.1436,263.5797,263.7677,22748.0
2024-12-16 14:00:00,266.6,266.63,266.2,266.22,26704.0,263.7578,263.7875,263.3621,263.3818,26704.0
2024-12-16 14:10:00,266.32,266.41,266.06,266.13,27956.0,263.4808,263.5698,263.2236,263.2928,27956.0
2024-12-16 14:20:00,266.13,266.37,266.01,266.15,30212.0,263.2928,263.5302,263.1741,263.3126,30212.0
2024-12-16 14:30:00,266.13,266.13,265.83,265.9,37888.0,263.2928,263.2928,262.996,263.0653,37888.0
2024-12-16 14:40:00,265.96,266.78,265.96,266.63,24989.0,263.1246,263.9359,263.1246,263.7875,24989.0
2024-12-16 14:50:00,266.63,266.79,266.53,266.66,20293.0,263.7875,263.9458,263.6885,263.8172,20293.0
2024-12-16 15:00:00,266.64,266.72,266.28,266.37,27516.0,263.7974,263.8765,263.4412,263.5302,27516.0
2024-12-16 15:10:00,266.38,266.4,265.94,266.11,33179.0,263.5401,263.5599,263.1048,263.273,33179.0
2024-12-16 15:20:00,266.09,266.21,265.82,265.94,47480.0,263.2532,263.372,262.9861,263.1048,47480.0
2024-12-16 15:30:00,265.91,265.94,265.45,265.52,42192.0,263.0751,263.1048,262.6201,262.6893,42192.0
2024-12-16 15:40:00,265.51,265.55,264.75,265.47,51023.0,262.6794,262.719,261.9275,262.6398,51023.0
2024-12-16 15:50:00,265.38,266.1,265.27,266.06,213503.0,262.5508,263.2631,262.442,263.2236,213503.0
2024-12-17 09:30:00,264.47,267.74,263.79,266.72,34377.0,261.6505,264.8856,260.9778,263.8765,34377.0
2024-12-17 09:40:00,266.08,266.74,265.83,266.53,18439.0,263.2433,263.8963,262.996,263.6885,18439.0
2024-12-17 09:50:00,266.45,267.26,265.92,267.25,33661.0,263.6094,264.4108,263.085,264.4009,33661.0
2024-12-17 10:00:00,266.96,267.16,265.9,266.23,26363.0,264.114,264.3118,263.0653,263.3917,26363.0
2024-12-17 10:10:00,266.15,266.6,265.07,266.01,25513.0,263.3126,263.7578,262.2441,263.1741,25513.0
2024-12-17 10:20:00,266.11,266.64,265.94,266.32,26752.0,263.273,263.7974,263.1048,263.4808,26752.0
2024-12-17 10:30:00,266.26,266.75,265.93,266.38,18674.0,263.4214,263.9062,263.0949,263.5401,18674.0
2024-12-17 10:40:00,266.17,267.04,266.17,266.78,11304.0,263.3324,264.1931,263.3324,263.9359,11304.0
2024-12-17 10:50:00,266.76,266.93,266.44,266.51,29225.0,263.9161,264.0843,263.5995,263.6688,29225.0
2024-12-17 11:00:00,266.61,266.67,265.71,266.07,13983.0,263.7677,263.827,262.8773,263.2334,13983.0
2024-12-17 11:10:00,266.23,266.42,265.63,266.42,12820.0,263.3917,263.5797,262.7981,263.5797,12820.0
2024-12-17 11:20:00,266.39,266.59,265.23,265.37,16083.0,263.55,263.7479,262.4024,262.5409,16083.0
2024-12-17 11:30:00,265.37,265.75,265.21,265.36,26808.0,262.5409,262.9169,262.3826,262.531,26808.0
2024-12-17 11:40:00,265.4,265.66,265.07,265.46,17112.0,262.5706,262.8278,262.2441,262.6299,17112.0
2024-12-17 11:50:00,265.5,265.91,265.07,265.91,15673.0,262.6695,263.0751,262.2441,263.0751,15673.0
2024-12-17 12:00:00,265.88,265.96,265.47,265.62,19452.0,263.0455,263.1246,262.6398,262.7882,19452.0
2024-12-17 12:10:00,265.35,265.76,265.25,265.76,12518.0,262.5211,262.9267,262.4222,262.9267,12518.0
2024-12-17 12:20:00,265.76,265.79,265.34,265.34,20651.0,262.9267,262.9564,262.5112,262.5112,20651.0
2024-12-17 12:30:00,265.29,265.62,265.16,265.57,11985.0,262.4618,262.7882,262.3331,262.7388,11985.0
2024-12-17 12:40:00,265.62,265.66,265.27,265.28,18827.0,262.7882,262.8278,262.442,262.4519,18827.0
2024-12-17 12:50:00,265.4,265.5,265.05,265.49,9076.0,262.5706,262.6695,262.2243,262.6596,9076.0
2024-12-17 13:00:00,265.49,265.55,264.81,264.91,16229.0,262.6596,262.719,261.9869,262.0858,16229.0
2024-12-17 13:10:00,264.8,265.07,264.75,264.81,11500.0,261.977,262.2441,261.9275,261.9869,11500.0
2024-12-17 13:20:00,264.85,264.94,264.64,264.88,16382.0,262.0265,262.1155,261.8187,262.0561,16382.0
2024-12-17 13:30:00,264.96,265.06,264.75,265.06,13738.0,262.1353,262.2342,261.9275,262.2342,13738.0
2024-12-17 13:40:00,265.06,265.33,264.96,265.22,12550.0,262.2342,262.5013,262.1353,262.3925,12550.0
2024-12-17 13:50:00,265.2,265.29,264.9,265.06,12458.0,262.3727,262.4618,262.0759,262.2342,12458.0
2024-12-17 14:00:00,265.06,265.44,265.01,265.26,9340.0,262.2342,262.6102,262.1847,262.4321,9340.0
2024-12-17 14:10:00,265.26,265.26,264.95,264.96,11160.0,262.4321,262.4321,262.1254,262.1353,11160.0
2024-12-17 14:20:00,265.03,265.07,264.73,264.77,22308.0,262.2045,262.2441,261.9077,261.9473,22308.0
2024-12-17 14:30:00,264.77,265.55,264.75,265.5,24216.0,261.9473,262.719,261.9275,262.6695,24216.0
2024-12-17 14:40:00,265.54,265.55,265.15,265.25,15669.0,262.7091,262.719,262.3233,262.4222,15669.0
2024-12-17 14:50:00,265.25,265.41,265.12,265.32,11969.0,262.4222,262.5805,262.2936,262.4914,11969.0
2024-12-17 15:00:00,265.3,265.3,265.0,265.21,14635.0,262.4717,262.4717,262.1749,262.3826,14635.0
2024-12-17 15:10:00,265.15,265.26,264.9,264.92,20491.0,262.3233,262.4321,262.0759,262.0957,20491.0
2024-12-17 15:20:00,264.93,265.39,264.85,265.29,30488.0,262.1056,262.5607,262.0265,262.4618,30488.0
2024-12-17 15:30:00,265.29,265.82,265.24,265.69,42424.0,262.4618,262.9861,262.4123,262.8575,42424.0
2024-12-17 15:40:00,265.75,265.99,265.15,265.49,31038.0,262.9169,263.1543,262.3233,262.6596,31038.0
2024-12-17 15:50:00,265.39,265.54,265.09,265.32,109143.0,262.5607,262.7091,262.2639,262.4914,109143.0
2024-12-18 09:30:00,265.2,269.5,265.2,267.76,61812.0,262.3727,266.6269,262.3727,264.9054,61812.0
2024-12-18 09:40:00,268.05,269.01,267.61,268.03,54365.0,265.1923,266.1421,264.757,265.1725,54365.0
2024-12-18 09:50:00,268.17,269.03,267.94,268.24,42642.0,265.3111,266.1619,265.0835,265.3803,42642.0
2024-12-18 10:00:00,268.32,269.08,267.75,268.63,28702.0,265.4595,266.2114,264.8955,265.7662,28702.0
2024-12-18 10:10:00,268.63,269.03,268.06,268.8,19755.0,265.7662,266.1619,265.2022,265.9343,19755.0
2024-12-18 10:20:00,268.79,268.88,267.77,268.3,27520.0,265.9244,266.0135,264.9153,265.4397,27520.0
2024-12-18 10:30:00,268.3,269.0,268.3,268.61,9924.0,265.4397,266.1322,265.4397,265.7464,9924.0
2024-12-18 10:40:00,268.53,268.7,268.22,268.63,25014.0,265.6672,265.8354,265.3605,265.7662,25014.0
2024-12-18 10:50:00,268.64,269.07,268.59,268.98,16948.0,265.776,266.2015,265.7266,266.1124,16948.0
2024-12-18 11:00:00,268.98,269.08,268.49,268.59,29811.0,266.1124,266.2114,265.6276,265.7266,29811.0
2024-12-18 11:10:00,268.59,268.66,268.26,268.52,17549.0,265.7266,265.7958,265.4001,265.6573,17549.0
2024-12-18 11:20:00,268.53,268.56,267.74,267.88,23817.0,265.6672,265.6969,264.8856,265.0241,23817.0
2024-12-18 11:30:00,267.8,268.04,267.51,267.84,18876.0,264.945,265.1824,264.6581,264.9846,18876.0
2024-12-18 11:40:00,267.75,267.75,267.32,267.54,11978.0,264.8955,264.8955,264.4701,264.6878,11978.0
2024-12-18 11:50:00,267.51,267.7,267.23,267.51,15322.0,264.6581,264.8461,264.3811,264.6581,15322.0
2024-12-18 12:00:00,267.49,267.64,267.07,267.17,16592.0,264.6383,264.7867,264.2228,264.3217,16592.0
2024-12-18 12:10:00,267.29,267.98,267.18,267.96,13412.0,264.4404,265.1231,264.3316,265.1033,13412.0
2024-12-18 12:20:00,267.97,268.1,267.67,267.77,10034.0,265.1132,265.2418,264.8164,264.9153,10034.0
2024-12-18 12:30:00,267.65,267.89,267.65,267.86,11252.0,264.7966,265.034,264.7966,265.0044,11252.0
2024-12-18 12:40:00,267.91,268.04,267.45,267.53,10944.0,265.0538,265.1824,264.5987,264.6779,10944.0
2024-12-18 12:50:00,267.57,267.77,267.42,267.77,10109.0,264.7175,264.9153,264.5691,264.9153,10109.0
2024-12-18 13:00:00,267.69,267.84,267.21,267.55,9462.0,264.8362,264.9846,264.3613,264.6977,9462.0
2024-12-18 13:10:00,267.55,267.82,267.28,267.55,11335.0,264.6977,264.9648,264.4305,264.6977,11335.0
2024-12-18 13:20:00,267.68,267.68,267.37,267.52,7644.0,264.8263,264.8263,264.5196,264.668,7644.0
2024-12-18 13:30:00,267.52,267.76,267.37,267.76,9376.0,264.668,264.9054,264.5196,264.9054,9376.0
2024-12-18 13:40:00,267.74,268.0,267.65,267.88,11443.0,264.8856,265.1429,264.7966,265.0241,11443.0
2024-12-18 13:50:00,267.94,268.12,267.84,268.0,9085.0,265.0835,265.2616,264.9846,265.1429,9085.0
2024-12-18 14:00:00,267.98,267.98,266.91,267.22,16819.0,265.1231,265.1231,264.0645,264.3712,16819.0
2024-12-18 14:10:00,267.22,267.22,266.53,266.74,12735.0,264.3712,264.3712,263.6885,263.8963,12735.0
2024-12-18 14:20:00,266.86,266.86,266.28,266.38,22785.0,264.015,264.015,263.4412,263.5401,22785.0
2024-12-18 14:30:00,266.38,267.0,266.38,266.84,14969.0,263.5401,264.1535,263.5401,263.9952,14969.0
2024-12-18 14:40:00,266.84,266.95,265.52,265.61,17981.0,263.9952,264.1041,262.6893,262.7783,17981.0
2024-12-18 14:50:00,265.71,265.85,265.26,265.49,19849.0,262.8773,263.0158,262.4321,262.6596,19849.0
2024-12-18 15:00:00,265.45,265.94,265.4,265.84,23078.0,262.6201,263.1048,262.5706,263.0059,23078.0
2024-12-18 15:10:00,265.76,265.88,265.25,265.53,28022.0,262.9267,263.0455,262.4222,262.6992,28022.0
2024-12-18 15:20:00,265.49,266.06,265.18,265.56,18700.0,262.6596,263.2236,262.3529,262.7289,18700.0
2024-12-18 15:30:00,265.64,265.71,264.88,264.89,33187.0,262.808,262.8773,262.0561,262.066,33187.0
2024-12-18 15:40:00,264.92,264.92,263.24,263.89,29991.0,262.0957,262.0957,260.4336,261.0767,29991.0
2024-12-18 15:50:00,264.15,264.37,262.1,262.26,156108.0,261.3339,261.5516,259.3058,259.4641,156108.0
2024-12-19 09:30:00,259.95,262.24,259.66,261.42,44109.0,257.1787,259.4443,256.8918,258.633,44109.0
2024-12-19 09:40:00,261.44,262.83,261.11,261.65,17481.0,258.6528,260.028,258.3263,258.8606,17481.0
2024-12-19 09:50:00,261.69,261.69,260.25,260.25,19234.0,258.9001,258.9001,257.4755,257.4755,19234.0
2024-12-19 10:00:00,260.59,260.63,259.3,259.56,16720.0,257.8119,257.8514,256.5356,256.7928,16720.0
2024-12-19 10:10:00,259.56,260.27,258.84,259.05,32360.0,256.7928,257.4953,256.0805,256.2883,32360.0
2024-12-19 10:20:00,259.35,260.17,259.3,260.07,14337.0,256.5851,257.3963,256.5356,257.2974,14337.0
2024-12-19 10:30:00,260.14,260.48,259.52,259.53,17420.0,257.3667,257.703,256.7533,256.7632,17420.0
2024-12-19 10:40:00,259.67,260.08,259.17,259.45,21719.0,256.9017,257.3073,256.407,256.684,21719.0
2024-12-19 10:50:00,259.54,259.67,258.21,258.8,15139.0,256.7731,256.9017,255.4572,256.0409,15139.0
2024-12-19 11:00:00,258.81,258.86,257.95,258.12,13913.0,256.0508,256.1003,255.2,255.3682,13913.0
2024-12-19 11:10:00,258.05,258.42,257.88,258.22,21094.0,255.2989,255.665,255.1308,255.4671,21094.0
2024-12-19 11:20:00,258.14,259.0,258.09,258.75,19878.0,255.388,256.2388,255.3385,255.9915,19878.0
2024-12-19 11:30:00,258.74,259.0,258.6,258.72,17519.0,255.9816,256.2388,255.8431,255.9618,17519.0
2024-12-19 11:40:00,258.71,258.84,258.4,258.81,9756.0,255.9519,256.0805,255.6452,256.0508,9756.0
2024-12-19 11:50:00,258.82,259.09,258.61,258.94,17181.0,256.0607,256.3279,255.853,256.1795,17181.0
2024-12-19 12:00:00,258.85,260.5,258.76,260.45,17328.0,256.0904,257.7228,256.0014,257.6734,17328.0
2024-12-19 12:10:00,260.56,260.84,260.17,260.67,16750.0,257.7822,258.0592,257.3963,257.891,16750.0
2024-12-19 12:20:00,260.85,260.98,260.43,260.55,23833.0,258.0691,258.1977,257.6536,257.7723,23833.0
2024-12-19 12:30:00,260.68,261.36,260.14,261.36,16627.0,257.9009,258.5737,257.3667,258.5737,16627.0
2024-12-19 12:40:00,261.14,261.47,260.61,260.85,29802.0,258.356,258.6825,257.8317,258.0691,29802.0
2024-12-19 12:50:00,260.79,261.42,260.52,261.16,30275.0,258.0097,258.633,257.7426,258.3758,30275.0
2024-12-19 13:00:00,261.21,261.56,260.71,261.43,21840.0,258.4253,258.7715,257.9306,258.6429,21840.0
2024-12-19 13:10:00,261.43,261.89,261.32,261.54,19407.0,258.6429,259.098,258.5341,258.7517,19407.0
2024-12-19 13:20:00,261.69,262.0,261.53,261.96,20665.0,258.9001,259.2068,258.7418,259.1673,20665.0
2024-12-19 13:30:00,261.96,262.21,261.86,261.94,19623.0,259.1673,259.4146,259.0683,259.1475,19623.0
2024-12-19 13:40:00,261.88,262.3,261.78,262.28,14268.0,259.0881,259.5036,258.9892,259.4838,14268.0
2024-12-19 13:50:00,262.35,262.36,261.73,262.02,23934.0,259.5531,259.563,258.9397,259.2266,23934.0
2024-12-19 14:00:00,262.03,262.27,261.66,261.75,22089.0,259.2365,259.474,258.8705,258.9595,22089.0
2024-12-19 14:10:00,261.75,261.87,261.25,261.4,61558.0,258.9595,259.0782,258.4648,258.6132,61558.0
2024-12-19 14:20:00,261.38,261.8,261.38,261.64,28352.0,258.5934,259.009,258.5934,258.8507,28352.0
2024-12-19 14:30:00,261.46,261.88,261.46,261.6,32504.0,258.6726,259.0881,258.6726,258.8111,32504.0
2024-12-19 14:40:00,261.68,261.79,261.49,261.77,22702.0,258.8902,258.9991,258.7023,258.9793,22702.0
2024-12-19 14:50:00,261.7,261.89,261.14,261.27,26612.0,258.91,259.098,258.356,258.4846,26612.0
2024-12-19 15:00:00,261.28,261.31,260.96,261.09,20752.0,258.4945,258.5242,258.1779,258.3065,20752.0
2024-12-19 15:10:00,261.11,261.56,261.01,261.1,32866.0,258.3263,258.7715,258.2274,258.3164,32866.0
2024-12-19 15:20:00,261.28,261.3,260.89,260.99,41750.0,258.4945,258.5143,258.1087,258.2076,41750.0
2024-12-19 15:30:00,261.03,261.03,260.28,260.76,69877.0,258.2472,258.2472,257.5052,257.9801,69877.0
2024-12-19 15:40:00,260.75,261.57,260.74,261.07,58687.0,257.9702,258.7814,257.9603,258.2867,58687.0
2024-12-19 15:50:00,261.17,261.21,260.14,260.21,136196.0,258.3857,258.4253,257.3667,257.4359,136196.0
2024-12-20 09:30:00,259.08,261.23,257.8,260.67,182897.0,256.318,258.445,255.0516,257.891,182897.0
2024-12-20 09:40:00,260.28,260.7,259.36,259.36,6774.0,257.5052,257.9207,256.595,256.595,6774.0
2024-12-20 09:50:00,259.33,259.91,258.98,258.98,9613.0,256.5653,257.1391,256.219,256.219,9613.0
2024-12-20 10:00:00,259.28,260.65,258.93,260.65,15731.0,256.5158,257.8712,256.1696,257.8712,15731.0
2024-12-20 10:10:00,260.5,261.41,260.38,261.41,22700.0,257.7228,258.6231,257.6041,258.6231,22700.0
2024-12-20 10:20:00,261.37,261.91,260.77,261.63,21739.0,258.5836,259.1178,257.9899,258.8408,21739.0
2024-12-20 10:30:00,261.68,262.13,261.13,261.53,24484.0,258.8902,259.3354,258.3461,258.7418,24484.0
2024-12-20 10:40:00,261.48,261.59,261.23,261.5,20263.0,258.6924,258.8012,258.445,258.7122,20263.0
2024-12-20 10:50:00,261.44,262.19,261.26,261.79,34580.0,258.6528,259.3948,258.4747,258.9991,34580.0
2024-12-20 11:00:00,261.68,262.66,261.67,262.66,20986.0,258.8902,259.8598,258.8804,259.8598,20986.0
2024-12-20 11:10:00,262.76,263.18,262.6,262.85,27352.0,259.9587,260.3743,259.8004,260.0478,27352.0
2024-12-20 11:20:00,262.97,263.57,262.92,263.52,24468.0,260.1665,260.7601,260.117,260.7106,24468.0
2024-12-20 11:30:00,263.47,264.4,263.36,264.22,25528.0,260.6612,261.5812,260.5523,261.4032,25528.0
2024-12-20 11:40:00,264.22,265.17,264.16,264.82,25625.0,261.4032,262.343,261.3438,261.9968,25625.0
2024-12-20 11:50:00,264.81,265.47,264.39,265.4,20211.0,261.9869,262.6398,261.5714,262.5706,20211.0
2024-12-20 12:00:00,265.4,265.49,265.01,265.28,25766.0,262.5706,262.6596,262.1847,262.4519,25766.0
2024-12-20 12:10:00,265.28,265.99,265.23,265.77,30437.0,262.4519,263.1543,262.4024,262.9366,30437.0
2024-12-20 12:20:00,265.87,266.22,265.62,266.07,26164.0,263.0356,263.3818,262.7882,263.2334,26164.0
2024-12-20 12:30:00,266.12,266.58,266.0,266.52,27064.0,263.2829,263.738,263.1642,263.6786,27064.0
2024-12-20 12:40:00,266.57,266.8,266.29,266.56,38053.0,263.7281,263.9557,263.4511,263.7182,38053.0
2024-12-20 12:50:00,266.66,267.23,266.31,267.18,22523.0,263.8172,264.3811,263.4709,264.3316,22523.0
2024-12-20 13:00:00,267.18,267.44,266.21,266.73,28197.0,264.3316,264.5888,263.372,263.8864,28197.0
2024-12-20 13:10:00,266.73,267.01,266.28,266.55,30709.0,263.8864,264.1634,263.4412,263.7083,30709.0
2024-12-20 13:20:00,266.55,266.58,265.35,265.56,24703.0,263.7083,263.738,262.5211,262.7289,24703.0
2024-12-20 13:30:00,265.46,266.07,265.46,265.69,24026.0,262.6299,263.2334,262.6299,262.8575,24026.0
2024-12-20 13:40:00,265.71,265.98,265.58,265.58,16467.0,262.8773,263.1444,262.7487,262.7487,16467.0
2024-12-20 13:50:00,265.56,266.04,265.32,265.32,13598.0,262.7289,263.2038,262.4914,262.4914,13598.0
2024-12-20 14:00:00,265.25,265.6,265.0,265.3,21302.0,262.4222,262.7685,262.1749,262.4717,21302.0
2024-12-20 14:10:00,265.31,265.58,264.95,265.58,18973.0,262.4815,262.7487,262.1254,262.7487,18973.0
2024-12-20 14:20:00,265.55,266.3,265.51,266.27,21488.0,262.719,263.461,262.6794,263.4313,21488.0
2024-12-20 14:30:00,266.27,266.53,266.27,266.51,24461.0,263.4313,263.6885,263.4313,263.6688,24461.0
2024-12-20 14:40:00,266.51,266.52,265.67,265.67,21282.0,263.6688,263.6786,262.8377,262.8377,21282.0
2024-12-20 14:50:00,265.66,265.89,265.52,265.73,21615.0,262.8278,263.0554,262.6893,262.8971,21615.0
2024-12-20 15:00:00,265.82,265.94,265.59,265.7,15682.0,262.9861,263.1048,262.7586,262.8674,15682.0
2024-12-20 15:10:00,265.7,266.0,265.51,265.67,35362.0,262.8674,263.1642,262.6794,262.8377,35362.0
2024-12-20 15:20:00,265.67,265.7,265.27,265.4,30231.0,262.8377,262.8674,262.442,262.5706,30231.0
2024-12-20 15:30:00,265.37,265.68,264.75,265.43,20552.0,262.5409,262.8476,261.9275,262.6003,20552.0
2024-12-20 15:40:00,265.48,265.72,264.75,264.75,42363.0,262.6497,262.8872,261.9275,261.9275,42363.0
2024-12-20 15:50:00,264.63,265.0,263.59,263.91,170334.0,261.8088,262.1749,260.7799,261.0965,170334.0
2024-12-23 09:30:00,265.8,265.8,263.55,263.55,48360.0,262.9663,262.9663,260.7403,260.7403,48360.0
2024-12-23 09:40:00,263.44,264.54,263.15,263.86,25139.0,260.6315,261.7198,260.3446,261.047,25139.0
2024-12-23 09:50:00,263.83,264.36,262.96,263.71,16671.0,261.0173,261.5417,260.1566,260.8986,16671.0
2024-12-23 10:00:00,264.01,264.38,263.31,263.69,19193.0,261.1954,261.5615,260.5029,260.8788,19193.0
2024-12-23 10:10:00,263.75,264.42,263.29,264.3,13793.0,260.9382,261.601,260.4831,261.4823,13793.0
2024-12-23 10:20:00,264.47,264.64,263.86,264.63,20075.0,261.6505,261.8187,261.047,261.8088,20075.0
2024-12-23 10:30:00,264.5,264.61,263.75,264.31,6616.0,261.6802,261.789,260.9382,261.4922,6616.0
2024-12-23 10:40:00,264.14,264.15,263.61,263.74,7359.0,261.324,261.3339,260.7997,260.9283,7359.0
2024-12-23 10:50:00,263.75,263.78,263.04,263.36,16454.0,260.9382,260.9679,260.2357,260.5523,16454.0
2024-12-23 11:00:00,263.3,263.5,262.94,263.0,11456.0,260.493,260.6908,260.1368,260.1962,11456.0
2024-12-23 11:10:00,263.0,263.29,262.89,263.04,5645.0,260.1962,260.4831,260.0873,260.2357,5645.0
2024-12-23 11:20:00,263.19,263.56,263.06,263.38,18896.0,260.3841,260.7502,260.2555,260.5721,18896.0
2024-12-23 11:30:00,263.34,263.99,263.05,263.53,25487.0,260.5325,261.1756,260.2456,260.7205,25487.0
2024-12-23 11:40:00,263.5,264.14,263.49,264.04,10587.0,260.6908,261.324,260.6809,261.2251,10587.0
2024-12-23 11:50:00,264.17,264.4,264.05,264.33,6848.0,261.3537,261.5812,261.235,261.512,6848.0
2024-12-23 12:00:00,264.39,264.58,264.08,264.27,8072.0,261.5714,261.7593,261.2647,261.4526,8072.0
2024-12-23 12:10:00,264.44,264.78,264.28,264.63,14404.0,261.6208,261.9572,261.4625,261.8088,14404.0
2024-12-23 12:20:00,264.56,265.09,264.54,264.83,14126.0,261.7395,262.2639,261.7198,262.0067,14126.0
2024-12-23 12:30:00,264.86,264.86,264.33,264.54,5406.0,262.0363,262.0363,261.512,261.7198,5406.0
2024-12-23 12:40:00,264.59,264.77,264.51,264.73,8014.0,261.7692,261.9473,261.6901,261.9077,8014.0
2024-12-23 12:50:00,264.76,264.94,264.62,264.67,10637.0,261.9374,262.1155,261.7989,261.8484,10637.0
2024-12-23 13:00:00,264.54,265.01,264.53,264.86,8663.0,261.7198,262.1847,261.7099,262.0363,8663.0
2024-12-23 13:10:00,264.84,264.99,264.57,264.83,10665.0,262.0166,262.165,261.7494,262.0067,10665.0
2024-12-23 13:20:00,264.86,264.97,264.47,264.87,10290.0,262.0363,262.1452,261.6505,262.0462,10290.0
2024-12-23 13:30:00,264.88,264.98,264.57,264.57,7673.0,262.0561,262.1551,261.7494,261.7494,7673.0
2024-12-23 13:40:00,264.58,264.62,264.26,264.26,6404.0,261.7593,261.7989,261.4427,261.4427,6404.0
2024-12-23 13:50:00,264.37,264.67,264.26,264.67,11076.0,261.5516,261.8484,261.4427,261.8484,11076.0
2024-12-23 14:00:00,264.59,265.06,264.55,264.9,12504.0,261.7692,262.2342,261.7296,262.0759,12504.0
2024-12-23 14:10:00,264.81,265.09,264.74,264.99,10826.0,261.9869,262.2639,261.9176,262.165,10826.0
2024-12-23 14:20:00,264.99,265.05,264.75,264.9,13398.0,262.165,262.2243,261.9275,262.0759,13398.0
2024-12-23 14:30:00,264.8,265.05,264.63,264.63,12146.0,261.977,262.2243,261.8088,261.8088,12146.0
2024-12-23 14:40:00,264.55,264.72,264.39,264.44,11892.0,261.7296,261.8978,261.5714,261.6208,11892.0
2024-12-23 14:50:00,264.54,264.78,264.48,264.48,7277.0,261.7198,261.9572,261.6604,261.6604,7277.0
2024-12-23 15:00:00,264.41,264.89,264.4,264.67,15107.0,261.5911,262.066,261.5812,261.8484,15107.0
2024-12-23 15:10:00,264.65,264.66,264.18,264.29,15435.0,261.8286,261.8385,261.3636,261.4724,15435.0
2024-12-23 15:20:00,264.35,264.81,264.34,264.66,14060.0,261.5318,261.9869,261.5219,261.8385,14060.0
2024-12-23 15:30:00,264.61,264.78,264.48,264.71,10138.0,261.789,261.9572,261.6604,261.8879,10138.0
2024-12-23 15:40:00,264.73,265.09,264.7,265.04,10879.0,261.9077,262.2639,261.878,262.2144,10879.0
2024-12-23 15:50:00,265.09,265.4,264.91,265.19,80515.0,262.2639,262.5706,262.0858,262.3628,80515.0
2024-12-24 09:30:00,264.67,264.67,264.22,264.24,12578.0,261.8484,261.8484,261.4032,261.423,12578.0
2024-12-24 09:40:00,264.52,264.52,263.63,263.91,6530.0,261.7,261.7,260.8195,261.0965,6530.0
2024-12-24 09:50:00,264.35,264.55,263.64,264.18,16799.0,261.5318,261.7296,260.8294,261.3636,16799.0
2024-12-24 10:00:00,264.35,264.35,263.66,264.04,2785.0,261.5318,261.5318,260.8491,261.2251,2785.0
2024-12-24 10:10:00,264.13,264.71,263.96,264.44,8253.0,261.3141,261.8879,261.1459,261.6208,8253.0
2024-12-24 10:20:00,264.43,264.68,264.29,264.42,7064.0,261.6109,261.8583,261.4724,261.601,7064.0
2024-12-24 10:30:00,264.53,264.9,264.52,264.72,10420.0,261.7099,262.0759,261.7,261.8978,10420.0
2024-12-24 10:40:00,264.72,265.05,264.56,264.58,8187.0,261.8978,262.2243,261.7395,261.7593,8187.0
2024-12-24 10:50:00,264.69,264.89,264.33,264.34,10118.0,261.8682,262.066,261.512,261.5219,10118.0
2024-12-24 11:00:00,264.48,264.82,264.24,264.37,12886.0,261.6604,261.9968,261.423,261.5516,12886.0
2024-12-24 11:10:00,264.35,264.5,263.92,264.18,7391.0,261.5318,261.6802,261.1064,261.3636,7391.0
2024-12-24 11:20:00,264.1,264.24,263.87,264.15,7999.0,261.2844,261.423,261.0569,261.3339,7999.0
2024-12-24 11:30:00,264.13,264.37,263.97,264.22,8287.0,261.3141,261.5516,261.1558,261.4032,8287.0
2024-12-24 11:40:00,264.32,264.79,264.27,264.69,21201.0,261.5021,261.9671,261.4526,261.8682,21201.0
2024-12-24 11:50:00,264.74,264.78,264.29,264.69,9111.0,261.9176,261.9572,261.4724,261.8682,9111.0
2024-12-24 12:00:00,264.55,264.98,264.54,264.97,6630.0,261.7296,262.1551,261.7198,262.1452,6630.0
2024-12-24 12:10:00,264.95,265.05,264.79,265.04,5916.0,262.1254,262.2243,261.9671,262.2144,5916.0
2024-12-24 12:20:00,264.93,265.21,264.92,264.95,6219.0,262.1056,262.3826,262.0957,262.1254,6219.0
2024-12-24 12:30:00,264.8,265.07,264.65,264.99,4515.0,261.977,262.2441,261.8286,262.165,4515.0
2024-12-24 12:40:00,265.06,265.2,264.74,265.0,8787.0,262.2342,262.3727,261.9176,262.1749,8787.0
2024-12-24 12:50:00,265.12,265.83,265.12,265.73,49206.0,262.2936,262.996,262.2936,262.8971,49206.0
2024-12-26 09:30:00,265.89,266.0,265.25,265.81,32760.0,263.0554,263.1642,262.4222,262.9762,32760.0
2024-12-26 09:40:00,265.88,266.62,265.81,266.49,15223.0,263.0455,263.7776,262.9762,263.649,15223.0
2024-12-26 09:50:00,266.49,266.72,266.3,266.39,8041.0,263.649,263.8765,263.461,263.55,8041.0
2024-12-26 10:00:00,266.51,267.02,266.42,266.89,14996.0,263.6688,264.1733,263.5797,264.0447,14996.0
2024-12-26 10:10:00,266.94,267.22,266.58,267.22,17096.0,264.0942,264.3712,263.738,264.3712,17096.0
2024-12-26 10:20:00,267.03,267.4,266.97,267.07,22365.0,264.1832,264.5493,264.1238,264.2228,22365.0
2024-12-26 10:30:00,266.93,267.39,266.9,267.03,9075.0,264.0843,264.5394,264.0546,264.1832,9075.0
2024-12-26 10:40:00,267.15,267.45,266.92,267.4,7787.0,264.3019,264.5987,264.0744,264.5493,7787.0
2024-12-26 10:50:00,267.5,267.73,267.29,267.45,6886.0,264.6482,264.8757,264.4404,264.5987,6886.0
2024-12-26 11:00:00,267.65,268.12,267.59,267.82,33288.0,264.7966,265.2616,264.7372,264.9648,33288.0
2024-12-26 11:10:00,267.8,268.2,267.71,268.05,11069.0,264.945,265.3407,264.856,265.1923,11069.0
2024-12-26 11:20:00,268.01,268.11,267.91,268.04,3523.0,265.1528,265.2517,265.0538,265.1824,3523.0
2024-12-26 11:30:00,267.99,268.07,267.95,268.05,9016.0,265.133,265.2121,265.0934,265.1923,9016.0
2024-12-26 11:40:00,268.03,268.22,267.96,268.11,11534.0,265.1725,265.3605,265.1033,265.2517,11534.0
2024-12-26 11:50:00,268.13,268.33,268.01,268.02,4986.0,265.2715,265.4694,265.1528,265.1627,4986.0
2024-12-26 12:00:00,268.02,268.23,267.99,268.06,6685.0,265.1627,265.3704,265.133,265.2022,6685.0
2024-12-26 12:10:00,268.04,268.04,267.65,267.87,10595.0,265.1824,265.1824,264.7966,265.0143,10595.0
2024-12-26 12:20:00,267.88,267.88,267.29,267.37,4109.0,265.0241,265.0241,264.4404,264.5196,4109.0
2024-12-26 12:30:00,267.26,267.28,266.99,267.02,3674.0,264.4108,264.4305,264.1436,264.1733,3674.0
2024-12-26 12:40:00,266.98,267.0,266.59,266.59,7589.0,264.1337,264.1535,263.7479,263.7479,7589.0
2024-12-26 12:50:00,266.51,266.77,266.45,266.45,5099.0,263.6688,263.926,263.6094,263.6094,5099.0
2024-12-26 13:00:00,266.21,266.63,266.13,266.5,7135.0,263.372,263.7875,263.2928,263.6589,7135.0
2024-12-26 13:10:00,266.61,266.61,266.3,266.45,2628.0,263.7677,263.7677,263.461,263.6094,2628.0
2024-12-26 13:20:00,266.46,266.66,266.38,266.65,3161.0,263.6193,263.8172,263.5401,263.8073,3161.0
2024-12-26 13:30:00,266.58,266.59,266.23,266.41,3699.0,263.738,263.7479,263.3917,263.5698,3699.0
2024-12-26 13:40:00,266.43,266.49,266.09,266.37,5517.0,263.5896,263.649,263.2532,263.5302,5517.0
2024-12-26 13:50:00,266.3,266.47,266.2,266.47,2856.0,263.461,263.6292,263.3621,263.6292,2856.0
2024-12-26 14:00:00,266.36,266.46,266.2,266.24,8238.0,263.5204,263.6193,263.3621,263.4016,8238.0
2024-12-26 14:10:00,266.32,266.41,266.16,266.28,4739.0,263.4808,263.5698,263.3225,263.4412,4739.0
2024-12-26 14:20:00,266.29,266.45,266.26,266.45,6034.0,263.4511,263.6094,263.4214,263.6094,6034.0
2024-12-26 14:30:00,266.28,266.35,266.13,266.27,4793.0,263.4412,263.5105,263.2928,263.4313,4793.0
2024-12-26 14:40:00,266.24,266.35,266.17,266.26,5276.0,263.4016,263.5105,263.3324,263.4214,5276.0
2024-12-26 14:50:00,266.25,266.38,266.22,266.28,2732.0,263.4115,263.5401,263.3818,263.4412,2732.0
2024-12-26 15:00:00,266.31,266.35,266.22,266.29,4256.0,263.4709,263.5105,263.3818,263.4511,4256.0
2024-12-26 15:10:00,266.33,266.38,266.0,266.01,5771.0,263.4907,263.5401,263.1642,263.1741,5771.0
2024-12-26 15:20:00,266.03,266.25,265.98,266.21,7600.0,263.1939,263.4115,263.1444,263.372,7600.0
2024-12-26 15:30:00,266.16,266.42,266.03,266.4,5631.0,263.3225,263.5797,263.1939,263.5599,5631.0
2024-12-26 15:40:00,266.4,266.54,266.27,266.52,6621.0,263.5599,263.6984,263.4313,263.6786,6621.0
2024-12-26 15:50:00,266.57,267.1,266.57,266.6,82858.0,263.7281,264.2525,263.7281,263.7578,82858.0
2024-12-27 09:30:00,264.78,266.96,264.78,266.96,10951.0,261.9572,264.114,261.9572,264.114,10951.0
2024-12-27 09:40:00,266.95,267.42,266.68,267.0,6535.0,264.1041,264.5691,263.8369,264.1535,6535.0
2024-12-27 09:50:00,267.47,267.6,267.15,267.16,12005.0,264.6185,264.7471,264.3019,264.3118,12005.0
2024-12-27 10:00:00,267.36,267.5,266.55,266.81,19256.0,264.5097,264.6482,263.7083,263.9656,19256.0
2024-12-27 10:10:00,266.89,266.99,266.68,266.93,8975.0,264.0447,264.1436,263.8369,264.0843,8975.0
2024-12-27 10:20:00,266.66,266.95,266.32,266.5,21669.0,263.8172,264.1041,263.4808,263.6589,21669.0
2024-12-27 10:30:00,266.5,266.69,266.14,266.61,31551.0,263.6589,263.8468,263.3027,263.7677,31551.0
2024-12-27 10:40:00,266.75,267.07,266.64,266.69,6548.0,263.9062,264.2228,263.7974,263.8468,6548.0
2024-12-27 10:50:00,266.97,266.98,266.61,266.72,13882.0,264.1238,264.1337,263.7677,263.8765,13882.0
2024-12-27 11:00:00,266.64,266.73,266.0,266.0,41240.0,263.7974,263.8864,263.1642,263.1642,41240.0
2024-12-27 11:10:00,266.1,266.3,265.78,266.01,9711.0,263.2631,263.461,262.9465,263.1741,9711.0
2024-12-27 11:20:00,265.9,266.29,265.9,266.24,3077.0,263.0653,263.4511,263.0653,263.4016,3077.0
2024-12-27 11:30:00,266.27,266.62,266.13,266.44,5122.0,263.4313,263.7776,263.2928,263.5995,5122.0
2024-12-27 11:40:00,266.37,266.37,265.72,265.88,6819.0,263.5302,263.5302,262.8872,263.0455,6819.0
2024-12-27 11:50:00,265.88,265.91,265.24,265.53,9670.0,263.0455,263.0751,262.4123,262.6992,9670.0
2024-12-27 12:00:00,265.53,265.79,265.49,265.79,6310.0,262.6992,262.9564,262.6596,262.9564,6310.0
2024-12-27 12:10:00,265.79,265.79,265.55,265.73,5734.0,262.9564,262.9564,262.719,262.8971,5734.0
2024-12-27 12:20:00,265.64,265.74,265.4,265.72,12752.0,262.808,262.907,262.5706,262.8872,12752.0
2024-12-27 12:30:00,265.58,265.84,265.0,265.07,6530.0,262.7487,263.0059,262.1749,262.2441,6530.0
2024-12-27 12:40:00,265.13,265.14,264.72,264.85,7284.0,262.3035,262.3134,261.8978,262.0265,7284.0
2024-12-27 12:50:00,264.72,265.34,264.72,265.18,7194.0,261.8978,262.5112,261.8978,262.3529,7194.0
2024-12-27 13:00:00,265.25,265.62,265.16,265.5,8572.0,262.4222,262.7882,262.3331,262.6695,8572.0
2024-12-27 13:10:00,265.62,265.67,265.43,265.55,6525.0,262.7882,262.8377,262.6003,262.719,6525.0
2024-12-27 13:20:00,265.54,265.62,265.4,265.5,8756.0,262.7091,262.7882,262.5706,262.6695,8756.0
2024-12-27 13:30:00,265.5,265.83,265.45,265.67,8198.0,262.6695,262.996,262.6201,262.8377,8198.0
2024-12-27 13:40:00,265.82,265.99,265.78,265.84,5036.0,262.9861,263.1543,262.9465,263.0059,5036.0
2024-12-27 13:50:00,265.92,266.18,265.83,266.18,3456.0,263.085,263.3423,262.996,263.3423,3456.0
2024-12-27 14:00:00,266.09,266.57,266.0,266.57,14235.0,263.2532,263.7281,263.1642,263.7281,14235.0
2024-12-27 14:10:00,266.69,267.05,266.63,267.0,12686.0,263.8468,264.203,263.7875,264.1535,12686.0
2024-12-27 14:20:00,267.0,267.01,266.28,266.4,8628.0,264.1535,264.1634,263.4412,263.5599,8628.0
2024-12-27 14:30:00,266.29,266.59,266.16,266.3,3106.0,263.4511,263.7479,263.3225,263.461,3106.0
2024-12-27 14:40:00,266.45,266.58,266.08,266.25,3788.0,263.6094,263.738,263.2433,263.4115,3788.0
2024-12-27 14:50:00,266.38,266.67,266.24,266.42,7661.0,263.5401,263.827,263.4016,263.5797,7661.0
2024-12-27 15:00:00,266.43,266.44,265.84,266.13,5154.0,263.5896,263.5995,263.0059,263.2928,5154.0
2024-12-27 15:10:00,266.13,266.13,265.5,266.0,7598.0,263.2928,263.2928,262.6695,263.1642,7598.0
2024-12-27 15:20:00,265.87,266.02,265.76,265.94,5750.0,263.0356,263.184,262.9267,263.1048,5750.0
2024-12-27 15:30:00,265.84,265.94,265.6,265.65,7230.0,263.0059,263.1048,262.7685,262.8179,7230.0
2024-12-27 15:40:00,265.63,266.09,265.44,266.06,13923.0,262.7981,263.2532,262.6102,263.2236,13923.0
2024-12-27 15:50:00,266.21,266.58,265.99,266.26,70164.0,263.372,263.738,263.1543,263.4214,70164.0
2024-12-30 09:30:00,263.19,263.25,262.01,262.01,19788.0,260.3841,260.4435,259.2167,259.2167,19788.0
2024-12-30 09:40:00,262.0,262.13,261.27,261.44,10249.0,259.2068,259.3354,258.4846,258.6528,10249.0
2024-12-30 09:50:00,261.06,261.49,261.06,261.37,2726.0,258.2769,258.7023,258.2769,258.5836,2726.0
2024-12-30 10:00:00,261.31,261.78,261.08,261.75,16268.0,258.5242,258.9892,258.2966,258.9595,16268.0
2024-12-30 10:10:00,261.59,262.09,261.5,261.75,8679.0,258.8012,259.2959,258.7122,258.9595,8679.0
2024-12-30 10:20:00,261.5,261.7,261.15,261.45,7939.0,258.7122,258.91,258.3659,258.6627,7939.0
2024-12-30 10:30:00,261.4,261.99,261.4,261.84,5930.0,258.6132,259.1969,258.6132,259.0485,5930.0
2024-12-30 10:40:00,261.86,262.45,261.65,261.65,7638.0,259.0683,259.652,258.8606,258.8606,7638.0
2024-12-30 10:50:00,261.98,263.0,261.91,262.89,14724.0,259.187,260.1962,259.1178,260.0873,14724.0
2024-12-30 11:00:00,262.96,263.55,262.58,263.55,6920.0,260.1566,260.7403,259.7807,260.7403,6920.0
2024-12-30 11:10:00,263.59,263.8,263.43,263.69,6860.0,260.7799,260.9876,260.6216,260.8788,6860.0
2024-12-30 11:20:00,263.79,263.98,263.47,263.71,14538.0,260.9778,261.1657,260.6612,260.8986,14538.0
2024-12-30 11:30:00,263.79,264.33,263.79,264.16,8552.0,260.9778,261.512,260.9778,261.3438,8552.0
2024-12-30 11:40:00,264.16,264.47,263.86,263.95,16853.0,261.3438,261.6505,261.047,261.136,16853.0
2024-12-30 11:50:00,263.82,264.26,263.57,264.0,11118.0,261.0074,261.4427,260.7601,261.1855,11118.0
2024-12-30 12:00:00,264.34,264.89,264.23,264.7,28454.0,261.5219,262.066,261.4131,261.878,28454.0
2024-12-30 12:10:00,264.73,264.92,264.4,264.55,18252.0,261.9077,262.0957,261.5812,261.7296,18252.0
2024-12-30 12:20:00,264.49,264.94,264.49,264.75,7762.0,261.6703,262.1155,261.6703,261.9275,7762.0
2024-12-30 12:30:00,264.75,265.04,264.37,264.53,13470.0,261.9275,262.2144,261.5516,261.7099,13470.0
2024-12-30 12:40:00,264.33,264.9,264.27,264.79,4007.0,261.512,262.0759,261.4526,261.9671,4007.0
2024-12-30 12:50:00,264.96,264.96,264.24,264.77,5659.0,262.1353,262.1353,261.423,261.9473,5659.0
2024-12-30 13:00:00,264.51,264.86,264.42,264.7,3593.0,261.6901,262.0363,261.601,261.878,3593.0
2024-12-30 13:10:00,264.87,265.11,264.74,264.88,4755.0,262.0462,262.2837,261.9176,262.0561,4755.0
2024-12-30 13:20:00,264.98,264.98,264.39,264.4,6175.0,262.1551,262.1551,261.5714,261.5812,6175.0
2024-12-30 13:30:00,264.29,264.64,264.19,264.33,5186.0,261.4724,261.8187,261.3735,261.512,5186.0
2024-12-30 13:40:00,264.37,264.54,264.22,264.45,1641.0,261.5516,261.7198,261.4032,261.6307,1641.0
2024-12-30 13:50:00,264.13,264.61,264.13,264.22,4211.0,261.3141,261.789,261.3141,261.4032,4211.0
2024-12-30 14:00:00,264.24,264.24,263.69,263.69,4847.0,261.423,261.423,260.8788,260.8788,4847.0
2024-12-30 14:10:00,263.91,263.94,263.34,263.49,6014.0,261.0965,261.1262,260.5325,260.6809,6014.0
2024-12-30 14:20:00,263.49,263.77,263.03,263.53,9661.0,260.6809,260.958,260.2259,260.7205,9661.0
2024-12-30 14:30:00,263.53,263.82,263.51,263.73,2581.0,260.7205,261.0074,260.7007,260.9184,2581.0
2024-12-30 14:40:00,263.6,263.76,263.54,263.7,4145.0,260.7898,260.9481,260.7304,260.8887,4145.0
2024-12-30 14:50:00,263.67,263.97,263.58,263.86,4887.0,260.859,261.1558,260.77,261.047,4887.0
2024-12-30 15:00:00,263.88,263.92,263.55,263.91,4525.0,261.0668,261.1064,260.7403,261.0965,4525.0
2024-12-30 15:10:00,263.93,264.35,263.87,264.34,6278.0,261.1163,261.5318,261.0569,261.5219,6278.0
2024-12-30 15:20:00,264.36,264.53,263.82,263.82,6172.0,261.5417,261.7099,261.0074,261.0074,6172.0
2024-12-30 15:30:00,263.92,264.06,263.79,263.92,7225.0,261.1064,261.2449,260.9778,261.1064,7225.0
2024-12-30 15:40:00,263.92,264.34,263.66,264.29,14777.0,261.1064,261.5219,260.8491,261.4724,14777.0
2024-12-30 15:50:00,264.38,264.49,263.29,263.33,64133.0,261.5615,261.6703,260.4831,260.5227,64133.0
2024-12-31 09:30:00,264.0,265.52,263.61,264.75,20194.0,261.1855,262.6893,260.7997,261.9275,20194.0
2024-12-31 09:40:00,264.06,264.66,264.03,264.32,7236.0,261.2449,261.8385,261.2152,261.5021,7236.0
2024-12-31 09:50:00,264.25,264.39,263.6,263.86,8778.0,261.4328,261.5714,260.7898,261.047,8778.0
2024-12-31 10:00:00,264.0,264.61,263.78,263.93,6947.0,261.1855,261.789,260.9679,261.1163,6947.0
2024-12-31 10:10:00,264.09,264.66,263.87,264.66,4775.0,261.2746,261.8385,261.0569,261.8385,4775.0
2024-12-31 10:20:00,264.66,264.66,263.85,264.06,12016.0,261.8385,261.8385,261.0371,261.2449,12016.0
2024-12-31 10:30:00,263.86,264.34,263.59,264.33,6673.0,261.047,261.5219,260.7799,261.512,6673.0
2024-12-31 10:40:00,264.01,264.26,263.85,263.96,5076.0,261.1954,261.4427,261.0371,261.1459,5076.0
2024-12-31 10:50:00,263.93,264.09,263.5,263.62,5648.0,261.1163,261.2746,260.6908,260.8096,5648.0
2024-12-31 11:00:00,263.7,263.71,263.3,263.3,10931.0,260.8887,260.8986,260.493,260.493,10931.0
2024-12-31 11:10:00,263.44,263.81,263.3,263.63,7444.0,260.6315,260.9975,260.493,260.8195,7444.0
2024-12-31 11:20:00,263.52,263.66,263.32,263.65,8291.0,260.7106,260.8491,260.5128,260.8392,8291.0
2024-12-31 11:30:00,263.6,263.6,263.3,263.38,8081.0,260.7898,260.7898,260.493,260.5721,8081.0
2024-12-31 11:40:00,263.32,263.62,263.3,263.32,8181.0,260.5128,260.8096,260.493,260.5128,8181.0
2024-12-31 11:50:00,263.36,263.42,262.74,263.05,28220.0,260.5523,260.6117,259.9389,260.2456,28220.0
2024-12-31 12:00:00,262.92,263.09,262.47,263.09,5191.0,260.117,260.2852,259.6718,260.2852,5191.0
2024-12-31 12:10:00,262.95,263.18,262.75,263.14,3069.0,260.1467,260.3743,259.9488,260.3347,3069.0
2024-12-31 12:20:00,263.06,263.21,262.61,262.67,11869.0,260.2555,260.4039,259.8103,259.8697,11869.0
2024-12-31 12:30:00,262.53,262.66,262.26,262.66,10355.0,259.7312,259.8598,259.4641,259.8598,10355.0
2024-12-31 12:40:00,262.63,262.88,262.32,262.53,8703.0,259.8301,260.0775,259.5234,259.7312,8703.0
2024-12-31 12:50:00,262.45,263.17,262.45,263.14,10004.0,259.652,260.3644,259.652,260.3347,10004.0
2024-12-31 13:00:00,263.13,263.22,262.93,263.17,6582.0,260.3248,260.4138,260.1269,260.3644,6582.0
2024-12-31 13:10:00,263.07,263.08,262.77,262.91,6454.0,260.2654,260.2753,259.9686,260.1071,6454.0
2024-12-31 13:20:00,262.61,262.65,262.32,262.46,4479.0,259.8103,259.8499,259.5234,259.6619,4479.0
2024-12-31 13:30:00,262.45,262.72,262.22,262.39,10543.0,259.652,259.9192,259.4245,259.5927,10543.0
2024-12-31 13:40:00,262.39,262.95,262.39,262.85,5574.0,259.5927,260.1467,259.5927,260.0478,5574.0
2024-12-31 13:50:00,262.99,263.12,262.5,262.63,4415.0,260.1863,260.3149,259.7015,259.8301,4415.0
2024-12-31 14:00:00,262.63,262.73,262.46,262.67,9311.0,259.8301,259.9291,259.6619,259.8697,9311.0
2024-12-31 14:10:00,262.71,262.98,262.43,262.44,6288.0,259.9093,260.1764,259.6322,259.6421,6288.0
2024-12-31 14:20:00,262.44,262.63,262.15,262.43,11724.0,259.6421,259.8301,259.3552,259.6322,11724.0
2024-12-31 14:30:00,262.42,262.54,262.25,262.54,5203.0,259.6224,259.7411,259.4542,259.7411,5203.0
2024-12-31 14:40:00,262.51,262.54,262.37,262.52,3262.0,259.7114,259.7411,259.5729,259.7213,3262.0
2024-12-31 14:50:00,262.51,262.95,262.46,262.78,6111.0,259.7114,260.1467,259.6619,259.9785,6111.0
2024-12-31 15:00:00,262.78,263.09,262.71,262.97,4709.0,259.9785,260.2852,259.9093,260.1665,4709.0
2024-12-31 15:10:00,262.95,262.95,262.34,262.68,10573.0,260.1467,260.1467,259.5432,259.8796,10573.0
2024-12-31 15:20:00,262.63,263.02,262.55,263.02,11841.0,259.8301,260.216,259.751,260.216,11841.0
2024-12-31 15:30:00,262.98,263.19,262.62,263.05,11125.0,260.1764,260.3841,259.8202,260.2456,11125.0
2024-12-31 15:40:00,262.96,263.03,262.53,262.98,24204.0,260.1566,260.2259,259.7312,260.1764,24204.0
2024-12-31 15:50:00,263.08,263.66,263.0,263.44,61701.0,260.2753,260.8491,260.1962,260.6315,61701.0
2025-01-02 09:30:00,264.9,265.83,264.45,264.68,31558.0,262.0759,262.996,261.6307,261.8583,31558.0
2025-01-02 09:40:00,264.46,265.22,264.32,264.61,28540.0,261.6406,262.3925,261.5021,261.789,28540.0
2025-01-02 09:50:00,264.56,264.63,263.92,264.24,33393.0,261.7395,261.8088,261.1064,261.423,33393.0
2025-01-02 10:00:00,264.24,264.7,263.97,264.38,16458.0,261.423,261.878,261.1558,261.5615,16458.0
2025-01-02 10:10:00,264.21,264.23,263.81,263.95,12458.0,261.3933,261.4131,260.9975,261.136,12458.0
2025-01-02 10:20:00,263.94,264.11,263.49,263.86,10330.0,261.1262,261.2943,260.6809,261.047,10330.0
2025-01-02 10:30:00,263.96,264.25,263.73,264.25,7545.0,261.1459,261.4328,260.9184,261.4328,7545.0
2025-01-02 10:40:00,263.88,264.11,263.7,264.07,6236.0,261.0668,261.2943,260.8887,261.2548,6236.0
2025-01-02 10:50:00,264.0,264.14,263.7,264.01,7563.0,261.1855,261.324,260.8887,261.1954,7563.0
2025-01-02 11:00:00,264.01,264.14,262.7,263.01,24879.0,261.1954,261.324,259.8994,260.2061,24879.0
2025-01-02 11:10:00,263.0,263.19,262.67,263.04,19034.0,260.1962,260.3841,259.8697,260.2357,19034.0
2025-01-02 11:20:00,263.3,263.75,263.04,263.72,4098.0,260.493,260.9382,260.2357,260.9085,4098.0
2025-01-02 11:30:00,263.49,263.75,263.17,263.4,12664.0,260.6809,260.9382,260.3644,260.5919,12664.0
2025-01-02 11:40:00,263.36,263.75,263.35,263.72,6787.0,260.5523,260.9382,260.5424,260.9085,6787.0
2025-01-02 11:50:00,263.83,263.83,263.19,263.33,4975.0,261.0173,261.0173,260.3841,260.5227,4975.0
2025-01-02 12:00:00,263.53,263.66,263.39,263.41,9153.0,260.7205,260.8491,260.582,260.6018,9153.0
2025-01-02 12:10:00,263.63,264.06,263.63,263.78,4585.0,260.8195,261.2449,260.8195,260.9679,4585.0
2025-01-02 12:20:00,263.77,263.79,263.13,263.29,23558.0,260.958,260.9778,260.3248,260.4831,23558.0
2025-01-02 12:30:00,263.26,263.26,262.02,262.26,13670.0,260.4534,260.4534,259.2266,259.4641,13670.0
2025-01-02 12:40:00,262.24,262.42,261.87,262.17,7193.0,259.4443,259.6224,259.0782,259.375,7193.0
2025-01-02 12:50:00,262.19,262.62,262.19,262.5,7289.0,259.3948,259.8202,259.3948,259.7015,7289.0
2025-01-02 13:00:00,262.37,262.4,261.83,262.08,7418.0,259.5729,259.6026,259.0386,259.286,7418.0
2025-01-02 13:10:00,261.89,261.89,261.18,261.54,23814.0,259.098,259.098,258.3956,258.7517,23814.0
2025-01-02 13:20:00,261.66,261.8,261.29,261.54,15821.0,258.8705,259.009,258.5044,258.7517,15821.0
2025-01-02 13:30:00,261.38,261.57,261.07,261.44,13290.0,258.5934,258.7814,258.2867,258.6528,13290.0
2025-01-02 13:40:00,261.41,262.04,261.02,261.11,43914.0,258.6231,259.2464,258.2373,258.3263,43914.0
2025-01-02 13:50:00,261.24,261.43,260.88,261.32,20143.0,258.4549,258.6429,258.0988,258.5341,20143.0
2025-01-02 14:00:00,261.26,261.31,260.97,261.12,19316.0,258.4747,258.5242,258.1878,258.3362,19316.0
2025-01-02 14:10:00,261.13,261.76,261.06,261.76,67913.0,258.3461,258.9694,258.2769,258.9694,67913.0
2025-01-02 14:20:00,261.56,262.2,261.39,262.09,7510.0,258.7715,259.4047,258.6033,259.2959,7510.0
2025-01-02 14:30:00,262.04,262.09,261.62,261.9,23993.0,259.2464,259.2959,258.8309,259.1079,23993.0
2025-01-02 14:40:00,261.85,262.02,261.49,261.76,22093.0,259.0584,259.2266,258.7023,258.9694,22093.0
2025-01-02 14:50:00,261.77,261.86,261.35,261.43,26941.0,258.9793,259.0683,258.5638,258.6429,26941.0
2025-01-02 15:00:00,261.36,262.0,261.36,261.81,23058.0,258.5737,259.2068,258.5737,259.0189,23058.0
2025-01-02 15:10:00,261.88,261.98,261.75,261.94,13782.0,259.0881,259.187,258.9595,259.1475,13782.0
2025-01-02 15:20:00,261.94,262.36,261.87,262.03,65800.0,259.1475,259.563,259.0782,259.2365,65800.0
2025-01-02 15:30:00,262.04,262.38,261.42,261.51,69563.0,259.2464,259.5828,258.633,258.7221,69563.0
2025-01-02 15:40:00,261.51,261.79,261.34,261.4,55843.0,258.7221,258.9991,258.5539,258.6132,55843.0
2025-01-02 15:50:00,261.4,261.63,260.5,261.01,238101.0,258.6132,258.8408,257.7228,258.2274,238101.0
2025-01-03 09:30:00,261.18,262.14,260.26,261.54,25778.0,258.3956,259.3453,257.4854,258.7517,25778.0
2025-01-03 09:40:00,261.36,261.63,260.78,260.86,13440.0,258.5737,258.8408,257.9998,258.079,13440.0
2025-01-03 09:50:00,260.61,261.07,260.4,260.72,20743.0,257.8317,258.2867,257.6239,257.9405,20743.0
2025-01-03 10:00:00,260.69,261.71,260.69,261.66,20381.0,257.9108,258.9199,257.9108,258.8705,20381.0
2025-01-03 10:10:00,261.66,261.69,261.08,261.37,20149.0,258.8705,258.9001,258.2966,258.5836,20149.0
2025-01-03 10:20:00,261.38,261.63,260.84,261.49,18907.0,258.5934,258.8408,258.0592,258.7023,18907.0
2025-01-03 10:30:00,261.57,262.26,261.38,262.19,32522.0,258.7814,259.4641,258.5934,259.3948,32522.0
2025-01-03 10:40:00,262.19,262.75,262.19,262.55,10630.0,259.3948,259.9488,259.3948,259.751,10630.0
2025-01-03 10:50:00,262.64,262.83,261.89,262.67,29538.0,259.84,260.028,259.098,259.8697,29538.0
2025-01-03 11:00:00,262.81,262.82,262.18,262.44,9068.0,260.0082,260.0181,259.3849,259.6421,9068.0
2025-01-03 11:10:00,262.45,262.47,261.95,262.04,18951.0,259.652,259.6718,259.1574,259.2464,18951.0
2025-01-03 11:20:00,262.04,262.28,261.9,262.26,11934.0,259.2464,259.4838,259.1079,259.4641,11934.0
2025-01-03 11:30:00,262.3,262.83,262.3,262.53,13515.0,259.5036,260.028,259.5036,259.7312,13515.0
2025-01-03 11:40:00,262.53,263.13,262.52,262.92,23958.0,259.7312,260.3248,259.7213,260.117,23958.0
2025-01-03 11:50:00,262.88,262.95,262.07,262.45,27738.0,260.0775,260.1467,259.2761,259.652,27738.0
2025-01-03 12:00:00,262.5,262.95,262.5,262.87,9036.0,259.7015,260.1467,259.7015,260.0676,9036.0
2025-01-03 12:10:00,262.87,262.89,262.64,262.65,9782.0,260.0676,260.0873,259.84,259.8499,9782.0
2025-01-03 12:20:00,262.7,263.16,262.52,263.04,12276.0,259.8994,260.3545,259.7213,260.2357,12276.0
2025-01-03 12:30:00,262.99,263.11,262.87,263.08,4795.0,260.1863,260.305,260.0676,260.2753,4795.0
2025-01-03 12:40:00,263.15,263.2,262.82,262.98,6885.0,260.3446,260.394,260.0181,260.1764,6885.0
2025-01-03 12:50:00,263.02,263.17,262.95,263.04,5830.0,260.216,260.3644,260.1467,260.2357,5830.0
2025-01-03 13:00:00,262.95,263.24,262.87,263.1,19180.0,260.1467,260.4336,260.0676,260.2951,19180.0
2025-01-03 13:10:00,263.25,263.31,263.06,263.26,10402.0,260.4435,260.5029,260.2555,260.4534,10402.0
2025-01-03 13:20:00,263.14,263.68,263.12,263.68,11181.0,260.3347,260.8689,260.3149,260.8689,11181.0
2025-01-03 13:30:00,263.68,263.81,263.39,263.8,14778.0,260.8689,260.9975,260.582,260.9876,14778.0
2025-01-03 13:40:00,263.75,263.8,263.5,263.72,9561.0,260.9382,260.9876,260.6908,260.9085,9561.0
2025-01-03 13:50:00,263.72,263.72,263.42,263.5,8276.0,260.9085,260.9085,260.6117,260.6908,8276.0
2025-01-03 14:00:00,263.54,263.66,263.33,263.39,8003.0,260.7304,260.8491,260.5227,260.582,8003.0
2025-01-03 14:10:00,263.39,263.46,262.95,263.34,32495.0,260.582,260.6513,260.1467,260.5325,32495.0
2025-01-03 14:20:00,263.34,263.56,263.3,263.49,18418.0,260.5325,260.7502,260.493,260.6809,18418.0
2025-01-03 14:30:00,263.49,263.6,263.33,263.45,8172.0,260.6809,260.7898,260.5227,260.6414,8172.0
2025-01-03 14:40:00,263.45,263.75,263.27,263.74,24288.0,260.6414,260.9382,260.4633,260.9283,24288.0
2025-01-03 14:50:00,263.76,263.83,263.63,263.82,17231.0,260.9481,261.0173,260.8195,261.0074,17231.0
2025-01-03 15:00:00,263.75,263.84,263.6,263.84,14552.0,260.9382,261.0272,260.7898,261.0272,14552.0
2025-01-03 15:10:00,263.82,263.89,263.61,263.67,14517.0,261.0074,261.0767,260.7997,260.859,14517.0
2025-01-03 15:20:00,263.66,263.89,263.58,263.85,20427.0,260.8491,261.0767,260.77,261.0371,20427.0
2025-01-03 15:30:00,263.81,264.16,263.7,263.86,34580.0,260.9975,261.3438,260.8887,261.047,34580.0
2025-01-03 15:40:00,263.83,263.97,263.37,263.56,32116.0,261.0173,261.1558,260.5622,260.7502,32116.0
2025-01-03 15:50:00,263.7,263.86,263.1,263.33,104961.0,260.8887,261.047,260.2951,260.5227,104961.0
2025-01-06 09:30:00,262.32,263.5,261.23,263.49,49293.0,259.5234,260.6908,258.445,260.6809,49293.0
2025-01-06 09:40:00,263.34,264.29,262.6,263.19,26535.0,260.5325,261.4724,259.8004,260.3841,26535.0
2025-01-06 09:50:00,263.15,263.15,262.42,262.51,7243.0,260.3446,260.3446,259.6224,259.7114,7243.0
2025-01-06 10:00:00,262.5,263.45,262.32,263.31,15083.0,259.7015,260.6414,259.5234,260.5029,15083.0
2025-01-06 10:10:00,263.35,263.41,262.49,262.49,14032.0,260.5424,260.6018,259.6916,259.6916,14032.0
2025-01-06 10:20:00,262.8,263.02,262.49,262.77,10379.0,259.9983,260.216,259.6916,259.9686,10379.0
2025-01-06 10:30:00,262.77,262.97,262.5,262.59,10334.0,259.9686,260.1665,259.7015,259.7905,10334.0
2025-01-06 10:40:00,262.71,262.8,262.32,262.36,9048.0,259.9093,259.9983,259.5234,259.563,9048.0
2025-01-06 10:50:00,262.3,262.54,261.65,261.92,18458.0,259.5036,259.7411,258.8606,259.1277,18458.0
2025-01-06 11:00:00,262.17,262.17,261.59,261.61,22090.0,259.375,259.375,258.8012,258.821,22090.0
2025-01-06 11:10:00,261.75,261.92,261.25,261.59,5788.0,258.9595,259.1277,258.4648,258.8012,5788.0
2025-01-06 11:20:00,261.5,261.68,261.09,261.09,8048.0,258.7122,258.8902,258.3065,258.3065,8048.0
2025-01-06 11:30:00,261.19,262.09,261.19,261.63,13067.0,258.4055,259.2959,258.4055,258.8408,13067.0
2025-01-06 11:40:00,261.57,263.53,261.37,263.51,50311.0,258.7814,260.7205,258.5836,260.7007,50311.0
2025-01-06 11:50:00,263.46,263.68,262.37,262.84,37349.0,260.6513,260.8689,259.5729,260.0379,37349.0
2025-01-06 12:00:00,262.88,262.95,262.36,262.46,7172.0,260.0775,260.1467,259.563,259.6619,7172.0
2025-01-06 12:10:00,262.46,262.93,262.46,262.91,7277.0,259.6619,260.1269,259.6619,260.1071,7277.0
2025-01-06 12:20:00,262.78,262.78,262.21,262.25,7422.0,259.9785,259.9785,259.4146,259.4542,7422.0
2025-01-06 12:30:00,262.07,262.83,261.97,262.83,15910.0,259.2761,260.028,259.1772,260.028,15910.0
2025-01-06 12:40:00,262.57,262.58,262.21,262.25,2412.0,259.7708,259.7807,259.4146,259.4542,2412.0
2025-01-06 12:50:00,262.1,262.1,261.52,261.87,11152.0,259.3058,259.3058,258.732,259.0782,11152.0
2025-01-06 13:00:00,261.9,261.96,261.55,261.85,7617.0,259.1079,259.1673,258.7616,259.0584,7617.0
2025-01-06 13:10:00,261.74,261.9,261.37,261.54,10722.0,258.9496,259.1079,258.5836,258.7517,10722.0
2025-01-06 13:20:00,261.69,261.71,261.22,261.34,7881.0,258.9001,258.9199,258.4351,258.5539,7881.0
2025-01-06 13:30:00,261.35,261.43,260.83,260.83,11499.0,258.5638,258.6429,258.0493,258.0493,11499.0
2025-01-06 13:40:00,260.92,260.99,260.36,260.36,12329.0,258.1383,258.2076,257.5843,257.5843,12329.0
2025-01-06 13:50:00,260.52,260.69,260.31,260.33,7975.0,257.7426,257.9108,257.5349,257.5546,7975.0
2025-01-06 14:00:00,260.4,260.4,259.49,259.76,17422.0,257.6239,257.6239,256.7236,256.9907,17422.0
2025-01-06 14:10:00,259.72,259.86,259.58,259.61,8869.0,256.9511,257.0896,256.8126,256.8423,8869.0
2025-01-06 14:20:00,259.59,259.74,259.27,259.43,15986.0,256.8225,256.9709,256.5059,256.6642,15986.0
2025-01-06 14:30:00,259.26,259.99,259.2,259.74,14263.0,256.496,257.2183,256.4367,256.9709,14263.0
2025-01-06 14:40:00,259.75,259.86,259.28,259.28,15058.0,256.9808,257.0896,256.5158,256.5158,15058.0
2025-01-06 14:50:00,259.22,259.33,258.8,258.9,16687.0,256.4565,256.5653,256.0409,256.1399,16687.0
2025-01-06 15:00:00,259.05,259.16,258.08,258.7,44441.0,256.2883,256.3971,255.3286,255.942,44441.0
2025-01-06 15:10:00,258.7,258.81,258.12,258.42,37583.0,255.942,256.0508,255.3682,255.665,37583.0
2025-01-06 15:20:00,258.37,258.71,258.12,258.44,17226.0,255.6155,255.9519,255.3682,255.6848,17226.0
2025-01-06 15:30:00,258.53,259.05,258.5,258.53,15979.0,255.7738,256.2883,255.7441,255.7738,15979.0
2025-01-06 15:40:00,258.56,258.71,257.77,257.85,28766.0,255.8035,255.9519,255.0219,255.1011,28766.0
2025-01-06 15:50:00,257.93,258.18,257.56,258.14,177098.0,255.1802,255.4276,254.8142,255.388,177098.0
2025-01-07 09:30:00,258.76,260.62,258.75,260.62,30196.0,256.0014,257.8415,255.9915,257.8415,30196.0
2025-01-07 09:40:00,260.34,260.45,259.52,260.12,7130.0,257.5645,257.6734,256.7533,257.3469,7130.0
2025-01-07 09:50:00,260.1,260.95,259.85,260.71,15629.0,257.3271,258.168,257.0798,257.9306,15629.0
2025-01-07 10:00:00,260.76,261.08,260.47,260.8,29724.0,257.9801,258.2966,257.6931,258.0196,29724.0
2025-01-07 10:10:00,260.51,260.82,259.93,260.42,20118.0,257.7327,258.0394,257.1589,257.6437,20118.0
2025-01-07 10:20:00,260.43,261.0,260.24,260.99,34191.0,257.6536,258.2175,257.4656,258.2076,34191.0
2025-01-07 10:30:00,261.0,262.93,260.94,262.19,53860.0,258.2175,260.1269,258.1581,259.3948,53860.0
2025-01-07 10:40:00,262.04,262.47,261.51,261.76,17310.0,259.2464,259.6718,258.7221,258.9694,17310.0
2025-01-07 10:50:00,261.79,262.09,261.42,261.9,10459.0,258.9991,259.2959,258.633,259.1079,10459.0
2025-01-07 11:00:00,262.13,262.58,262.07,262.34,12396.0,259.3354,259.7807,259.2761,259.5432,12396.0
2025-01-07 11:10:00,262.23,262.28,261.79,262.1,11989.0,259.4344,259.4838,258.9991,259.3058,11989.0
2025-01-07 11:20:00,262.11,262.19,261.36,261.87,19772.0,259.3157,259.3948,258.5737,259.0782,19772.0
2025-01-07 11:30:00,261.88,262.09,261.54,262.03,15713.0,259.0881,259.2959,258.7517,259.2365,15713.0
2025-01-07 11:40:00,262.26,262.32,262.0,262.1,7654.0,259.4641,259.5234,259.2068,259.3058,7654.0
2025-01-07 11:50:00,261.99,262.0,261.24,261.24,7640.0,259.1969,259.2068,258.4549,258.4549,7640.0
2025-01-07 12:00:00,261.42,261.75,261.26,261.33,8071.0,258.633,258.9595,258.4747,258.544,8071.0
2025-01-07 12:10:00,261.39,261.97,261.26,261.95,2935.0,258.6033,259.1772,258.4747,259.1574,2935.0
2025-01-07 12:20:00,261.83,261.96,261.29,261.44,6582.0,259.0386,259.1673,258.5044,258.6528,6582.0
2025-01-07 12:30:00,261.31,261.42,260.84,260.85,4260.0,258.5242,258.633,258.0592,258.0691,4260.0
2025-01-07 12:40:00,260.9,260.94,260.54,260.54,3373.0,258.1186,258.1581,257.7624,257.7624,3373.0
2025-01-07 12:50:00,260.62,260.62,260.35,260.38,5890.0,257.8415,257.8415,257.5744,257.6041,5890.0
2025-01-07 13:00:00,260.3,260.75,260.3,260.75,4896.0,257.525,257.9702,257.525,257.9702,4896.0
2025-01-07 13:10:00,260.8,260.94,260.6,260.68,5428.0,258.0196,258.1581,257.8218,257.9009,5428.0
2025-01-07 13:20:00,260.63,260.71,260.25,260.5,10948.0,257.8514,257.9306,257.4755,257.7228,10948.0
2025-01-07 13:30:00,260.48,260.61,260.41,260.55,3110.0,257.703,257.8317,257.6338,257.7723,3110.0
2025-01-07 13:40:00,260.42,260.46,260.21,260.45,2581.0,257.6437,257.6833,257.4359,257.6734,2581.0
2025-01-07 13:50:00,260.39,260.41,260.17,260.22,3236.0,257.614,257.6338,257.3963,257.4458,3236.0
2025-01-07 14:00:00,260.1,260.31,259.8,259.94,12459.0,257.3271,257.5349,257.0303,257.1688,12459.0
2025-01-07 14:10:00,259.95,260.16,259.65,259.79,7772.0,257.1787,257.3865,256.8819,257.0204,7772.0
2025-01-07 14:20:00,259.84,259.92,259.61,259.84,8182.0,257.0699,257.149,256.8423,257.0699,8182.0
2025-01-07 14:30:00,259.72,259.72,259.35,259.35,3571.0,256.9511,256.9511,256.5851,256.5851,3571.0
2025-01-07 14:40:00,259.35,259.51,259.15,259.3,5849.0,256.5851,256.7434,256.3872,256.5356,5849.0
2025-01-07 14:50:00,259.3,259.5,259.24,259.36,10719.0,256.5356,256.7335,256.4763,256.595,10719.0
2025-01-07 15:00:00,259.37,259.37,258.7,258.86,15538.0,256.6049,256.6049,255.942,256.1003,15538.0
2025-01-07 15:10:00,258.79,258.84,258.52,258.56,11297.0,256.0311,256.0805,255.7639,255.8035,11297.0
2025-01-07 15:20:00,258.55,258.63,258.23,258.49,16385.0,255.7936,255.8728,255.477,255.7343,16385.0
2025-01-07 15:30:00,258.54,258.62,258.06,258.3,30752.0,255.7837,255.8629,255.3088,255.5463,30752.0
2025-01-07 15:40:00,258.31,258.59,258.21,258.44,38493.0,255.5562,255.8332,255.4572,255.6848,38493.0
2025-01-07 15:50:00,258.58,259.67,258.54,259.59,142626.0,255.8233,256.9017,255.7837,256.8225,142626.0
2025-01-08 09:30:00,258.76,260.5,258.76,260.47,21751.0,256.0014,257.7228,256.0014,257.6931,21751.0
2025-01-08 09:40:00,260.29,260.48,259.4,259.77,7100.0,257.5151,257.703,256.6346,257.0006,7100.0
2025-01-08 09:50:00,259.78,259.89,259.18,259.18,10518.0,257.0105,257.1193,256.4169,256.4169,10518.0
2025-01-08 10:00:00,259.32,260.57,259.08,260.53,10226.0,256.5554,257.7921,256.318,257.7525,10226.0
2025-01-08 10:10:00,260.73,260.77,259.88,259.97,10551.0,257.9504,257.9899,257.1094,257.1985,10551.0
2025-01-08 10:20:00,259.97,260.01,259.4,259.56,9443.0,257.1985,257.238,256.6346,256.7928,9443.0
2025-01-08 10:30:00,259.56,260.26,259.45,260.18,8989.0,256.7928,257.4854,256.684,257.4062,8989.0
2025-01-08 10:40:00,260.17,260.43,260.15,260.28,9343.0,257.3963,257.6536,257.3766,257.5052,9343.0
2025-01-08 10:50:00,260.11,260.76,260.11,260.65,5801.0,257.337,257.9801,257.337,257.8712,5801.0
2025-01-08 11:00:00,260.65,261.51,260.54,261.34,5661.0,257.8712,258.7221,257.7624,258.5539,5661.0
2025-01-08 11:10:00,261.35,261.85,261.34,261.66,7430.0,258.5638,259.0584,258.5539,258.8705,7430.0
2025-01-08 11:20:00,261.75,262.5,261.75,262.29,15902.0,258.9595,259.7015,258.9595,259.4937,15902.0
2025-01-08 11:30:00,262.3,262.41,261.51,262.2,26146.0,259.5036,259.6125,258.7221,259.4047,26146.0
2025-01-08 11:40:00,262.04,262.04,261.39,261.8,23628.0,259.2464,259.2464,258.6033,259.009,23628.0
2025-01-08 11:50:00,261.9,262.0,261.44,261.69,9285.0,259.1079,259.2068,258.6528,258.9001,9285.0
2025-01-08 12:00:00,261.69,261.69,261.07,261.38,10763.0,258.9001,258.9001,258.2867,258.5934,10763.0
2025-01-08 12:10:00,261.29,261.32,261.03,261.32,3761.0,258.5044,258.5341,258.2472,258.5341,3761.0
2025-01-08 12:20:00,261.35,261.61,261.11,261.22,5867.0,258.5638,258.821,258.3263,258.4351,5867.0
2025-01-08 12:30:00,261.35,261.51,260.82,260.97,5537.0,258.5638,258.7221,258.0394,258.1878,5537.0
2025-01-08 12:40:00,260.85,261.24,260.8,260.86,8260.0,258.0691,258.4549,258.0196,258.079,8260.0
2025-01-08 12:50:00,260.93,261.24,260.81,261.2,5009.0,258.1482,258.4549,258.0295,258.4154,5009.0
2025-01-08 13:00:00,261.23,261.46,260.9,260.92,6584.0,258.445,258.6726,258.1186,258.1383,6584.0
2025-01-08 13:10:00,260.96,261.17,260.89,261.1,5293.0,258.1779,258.3857,258.1087,258.3164,5293.0
2025-01-08 13:20:00,260.91,261.17,260.54,260.6,4840.0,258.1285,258.3857,257.7624,257.8218,4840.0
2025-01-08 13:30:00,260.55,261.17,260.55,261.03,10708.0,257.7723,258.3857,257.7723,258.2472,10708.0
2025-01-08 13:40:00,261.0,261.08,260.49,260.49,4878.0,258.2175,258.2966,257.7129,257.7129,4878.0
2025-01-08 13:50:00,260.5,260.51,260.12,260.23,4874.0,257.7228,257.7327,257.3469,257.4557,4874.0
2025-01-08 14:00:00,260.23,260.83,260.09,260.83,5964.0,257.4557,258.0493,257.3172,258.0493,5964.0
2025-01-08 14:10:00,260.77,260.8,260.3,260.76,15207.0,257.9899,258.0196,257.525,257.9801,15207.0
2025-01-08 14:20:00,260.76,261.32,260.76,261.23,7903.0,257.9801,258.5341,257.9801,258.445,7903.0
2025-01-08 14:30:00,261.1,261.13,260.49,260.49,7797.0,258.3164,258.3461,257.7129,257.7129,7797.0
2025-01-08 14:40:00,260.5,260.55,260.35,260.39,5657.0,257.7228,257.7723,257.5744,257.614,5657.0
2025-01-08 14:50:00,260.47,260.62,260.29,260.48,12490.0,257.6931,257.8415,257.5151,257.703,12490.0
2025-01-08 15:00:00,260.49,260.74,260.14,260.25,22486.0,257.7129,257.9603,257.3667,257.4755,22486.0
2025-01-08 15:10:00,260.25,260.53,260.03,260.13,18921.0,257.4755,257.7525,257.2578,257.3568,18921.0
2025-01-08 15:20:00,260.13,260.74,260.12,260.53,27855.0,257.3568,257.9603,257.3469,257.7525,27855.0
2025-01-08 15:30:00,260.56,260.94,260.48,260.79,15798.0,257.7822,258.1581,257.703,258.0097,15798.0
2025-01-08 15:40:00,260.86,261.22,260.73,261.13,22173.0,258.079,258.4351,257.9504,258.3461,22173.0
2025-01-08 15:50:00,261.17,261.72,261.17,261.39,90945.0,258.3857,258.9298,258.3857,258.6033,90945.0
2025-01-10 09:30:00,260.52,261.55,260.47,260.47,43972.0,257.7426,258.7616,257.6931,257.6931,43972.0
2025-01-10 09:40:00,260.47,261.18,260.34,261.18,11959.0,257.6931,258.3956,257.5645,258.3956,11959.0
2025-01-10 09:50:00,261.2,261.96,261.16,261.41,8706.0,258.4154,259.1673,258.3758,258.6231,8706.0
2025-01-10 10:00:00,261.33,261.46,260.62,261.26,9728.0,258.544,258.6726,257.8415,258.4747,9728.0
2025-01-10 10:10:00,261.06,261.14,260.1,260.98,19492.0,258.2769,258.356,257.3271,258.1977,19492.0
2025-01-10 10:20:00,261.09,261.33,260.86,261.06,15487.0,258.3065,258.544,258.079,258.2769,15487.0
2025-01-10 10:30:00,261.05,261.33,260.33,260.53,15067.0,258.267,258.544,257.5546,257.7525,15067.0
2025-01-10 10:40:00,260.51,260.7,260.0,260.31,12772.0,257.7327,257.9207,257.2282,257.5349,12772.0
2025-01-10 10:50:00,260.28,260.48,259.8,260.12,14647.0,257.5052,257.703,257.0303,257.3469,14647.0
2025-01-10 11:00:00,260.03,260.08,259.47,259.48,10191.0,257.2578,257.3073,256.7038,256.7137,10191.0
2025-01-10 11:10:00,259.48,259.76,259.18,259.18,7744.0,256.7137,256.9907,256.4169,256.4169,7744.0
2025-01-10 11:20:00,259.23,259.3,258.89,259.12,9377.0,256.4664,256.5356,256.13,256.3575,9377.0
2025-01-10 11:30:00,259.12,259.13,258.72,258.72,9483.0,256.3575,256.3674,255.9618,255.9618,9483.0
2025-01-10 11:40:00,259.0,259.43,258.95,259.16,11663.0,256.2388,256.6642,256.1894,256.3971,11663.0
2025-01-10 11:50:00,259.26,259.37,258.98,259.21,8469.0,256.496,256.6049,256.219,256.4466,8469.0
2025-01-10 12:00:00,259.12,259.13,258.65,258.82,12479.0,256.3575,256.3674,255.8925,256.0607,12479.0
2025-01-10 12:10:00,258.86,259.33,258.86,259.33,7859.0,256.1003,256.5653,256.1003,256.5653,7859.0
2025-01-10 12:20:00,259.39,259.44,258.89,259.02,12571.0,256.6247,256.6741,256.13,256.2586,12571.0
2025-01-10 12:30:00,259.06,259.16,258.95,259.1,4460.0,256.2982,256.3971,256.1894,256.3378,4460.0
2025-01-10 12:40:00,259.0,259.37,258.99,259.37,5379.0,256.2388,256.6049,256.2289,256.6049,5379.0
2025-01-10 12:50:00,259.32,259.65,259.13,259.64,12564.0,256.5554,256.8819,256.3674,256.872,12564.0
2025-01-10 13:00:00,259.6,259.96,259.35,259.96,9196.0,256.8324,257.1886,256.5851,257.1886,9196.0
2025-01-10 13:10:00,260.05,260.67,259.75,260.45,24271.0,257.2776,257.891,256.9808,257.6734,24271.0
2025-01-10 13:20:00,260.5,261.08,260.32,260.66,19485.0,257.7228,258.2966,257.5447,257.8811,19485.0
2025-01-10 13:30:00,260.46,261.05,260.45,260.93,4002.0,257.6833,258.267,257.6734,258.1482,4002.0
2025-01-10 13:40:00,261.12,261.12,260.56,260.8,18791.0,258.3362,258.3362,257.7822,258.0196,18791.0
2025-01-10 13:50:00,260.94,260.96,260.65,260.76,6050.0,258.1581,258.1779,257.8712,257.9801,6050.0
2025-01-10 14:00:00,260.73,260.8,259.98,260.0,24136.0,257.9504,258.0196,257.2084,257.2282,24136.0
2025-01-10 14:10:00,259.91,260.19,259.88,260.04,9677.0,257.1391,257.4161,257.1094,257.2677,9677.0
2025-01-10 14:20:00,259.95,260.31,259.74,260.19,8900.0,257.1787,257.5349,256.9709,257.4161,8900.0
2025-01-10 14:30:00,260.18,260.25,259.71,259.96,7128.0,257.4062,257.4755,256.9412,257.1886,7128.0
2025-01-10 14:40:00,259.81,260.02,259.4,259.43,16594.0,257.0402,257.2479,256.6346,256.6642,16594.0
2025-01-10 14:50:00,259.43,259.91,259.42,259.54,10905.0,256.6642,257.1391,256.6543,256.7731,10905.0
2025-01-10 15:00:00,259.45,259.56,259.17,259.18,9910.0,256.684,256.7928,256.407,256.4169,9910.0
2025-01-10 15:10:00,259.17,259.4,258.85,259.23,18679.0,256.407,256.6346,256.0904,256.4664,18679.0
2025-01-10 15:20:00,259.3,259.88,259.23,259.8,24512.0,256.5356,257.1094,256.4664,257.0303,24512.0
2025-01-10 15:30:00,259.8,260.67,259.52,260.1,54543.0,257.0303,257.891,256.7533,257.3271,54543.0
2025-01-10 15:40:00,260.06,260.22,259.06,259.06,24835.0,257.2875,257.4458,256.2982,256.2982,24835.0
2025-01-10 15:50:00,258.98,259.52,258.69,259.38,152526.0,256.219,256.7533,255.9321,256.6148,152526.0
2025-01-13 09:30:00,259.38,261.06,259.0,260.79,41108.0,256.6148,258.2769,256.2388,258.0097,41108.0
2025-01-13 09:40:00,260.52,262.33,260.49,262.12,13537.0,257.7426,259.5333,257.7129,259.3256,13537.0
2025-01-13 09:50:00,262.24,262.74,261.73,262.74,12751.0,259.4443,259.9389,258.9397,259.9389,12751.0
2025-01-13 10:00:00,262.55,263.33,262.12,263.18,10011.0,259.751,260.5227,259.3256,260.3743,10011.0
2025-01-13 10:10:00,263.13,263.58,262.8,263.58,8755.0,260.3248,260.77,259.9983,260.77,8755.0
2025-01-13 10:20:00,263.78,263.98,263.38,263.55,19893.0,260.9679,261.1657,260.5721,260.7403,19893.0
2025-01-13 10:30:00,263.67,264.3,263.39,264.13,26312.0,260.859,261.4823,260.582,261.3141,26312.0
2025-01-13 10:40:00,264.19,264.88,263.96,264.11,14237.0,261.3735,262.0561,261.1459,261.2943,14237.0
2025-01-13 10:50:00,264.03,264.22,263.67,264.18,15279.0,261.2152,261.4032,260.859,261.3636,15279.0
2025-01-13 11:00:00,264.25,264.25,263.56,263.65,9464.0,261.4328,261.4328,260.7502,260.8392,9464.0
2025-01-13 11:10:00,263.59,263.94,263.33,263.68,5996.0,260.7799,261.1262,260.5227,260.8689,5996.0
2025-01-13 11:20:00,263.91,264.46,263.81,264.19,21639.0,261.0965,261.6406,260.9975,261.3735,21639.0
2025-01-13 11:30:00,264.02,264.12,263.2,263.35,8485.0,261.2053,261.3042,260.394,260.5424,8485.0
2025-01-13 11:40:00,263.18,263.57,263.07,263.15,8309.0,260.3743,260.7601,260.2654,260.3446,8309.0
2025-01-13 11:50:00,263.2,263.2,262.6,262.64,6507.0,260.394,260.394,259.8004,259.84,6507.0
2025-01-13 12:00:00,262.69,263.13,262.68,263.13,3255.0,259.8895,260.3248,259.8796,260.3248,3255.0
2025-01-13 12:10:00,263.23,263.34,263.08,263.22,4387.0,260.4237,260.5325,260.2753,260.4138,4387.0
2025-01-13 12:20:00,263.1,263.71,263.09,263.44,21385.0,260.2951,260.8986,260.2852,260.6315,21385.0
2025-01-13 12:30:00,263.25,263.6,262.91,263.23,20591.0,260.4435,260.7898,260.1071,260.4237,20591.0
2025-01-13 12:40:00,263.23,263.46,263.01,263.28,6894.0,260.4237,260.6513,260.2061,260.4732,6894.0
2025-01-13 12:50:00,263.23,263.46,262.94,263.32,8424.0,260.4237,260.6513,260.1368,260.5128,8424.0
2025-01-13 13:00:00,263.41,263.42,262.69,263.18,9779.0,260.6018,260.6117,259.8895,260.3743,9779.0
2025-01-13 13:10:00,263.16,263.24,263.0,263.22,2621.0,260.3545,260.4336,260.1962,260.4138,2621.0
2025-01-13 13:20:00,263.22,263.53,263.1,263.46,4683.0,260.4138,260.7205,260.2951,260.6513,4683.0
2025-01-13 13:30:00,263.49,263.74,263.35,263.69,13172.0,260.6809,260.9283,260.5424,260.8788,13172.0
2025-01-13 13:40:00,263.67,264.0,263.54,263.87,14146.0,260.859,261.1855,260.7304,261.0569,14146.0
2025-01-13 13:50:00,263.88,263.91,263.51,263.69,4316.0,261.0668,261.0965,260.7007,260.8788,4316.0
2025-01-13 14:00:00,263.79,263.79,263.05,263.62,4944.0,260.9778,260.9778,260.2456,260.8096,4944.0
2025-01-13 14:10:00,263.61,263.9,263.52,263.65,9854.0,260.7997,261.0866,260.7106,260.8392,9854.0
2025-01-13 14:20:00,263.72,263.88,263.4,263.67,11313.0,260.9085,261.0668,260.5919,260.859,11313.0
2025-01-13 14:30:00,263.65,263.81,263.24,263.45,30175.0,260.8392,260.9975,260.4336,260.6414,30175.0
2025-01-13 14:40:00,263.49,263.76,263.33,263.47,6412.0,260.6809,260.9481,260.5227,260.6612,6412.0
2025-01-13 14:50:00,263.52,263.52,263.19,263.29,13758.0,260.7106,260.7106,260.3841,260.4831,13758.0
2025-01-13 15:00:00,263.25,263.55,262.9,263.48,14666.0,260.4435,260.7403,260.0972,260.6711,14666.0
2025-01-13 15:10:00,263.44,263.76,263.31,263.62,11583.0,260.6315,260.9481,260.5029,260.8096,11583.0
2025-01-13 15:20:00,263.55,263.73,263.25,263.3,20200.0,260.7403,260.9184,260.4435,260.493,20200.0
2025-01-13 15:30:00,263.26,263.44,263.04,263.26,33787.0,260.4534,260.6315,260.2357,260.4534,33787.0
2025-01-13 15:40:00,263.3,263.49,263.12,263.36,21370.0,260.493,260.6809,260.3149,260.5523,21370.0
2025-01-13 15:50:00,263.41,263.94,263.36,263.74,95798.0,260.6018,261.1262,260.5523,260.9283,95798.0
2025-01-14 09:30:00,263.52,263.79,262.5,263.11,61631.0,260.7106,260.9778,259.7015,260.305,61631.0
2025-01-14 09:40:00,262.45,263.98,262.45,263.59,7510.0,259.652,261.1657,259.652,260.7799,7510.0
2025-01-14 09:50:00,263.36,263.36,262.83,263.16,4645.0,260.5523,260.5523,260.028,260.3545,4645.0
2025-01-14 10:00:00,263.52,264.62,263.0,263.56,21492.0,260.7106,261.7989,260.1962,260.7502,21492.0
2025-01-14 10:10:00,263.91,263.99,263.49,263.99,3222.0,261.0965,261.1756,260.6809,261.1756,3222.0
2025-01-14 10:20:00,264.04,264.49,263.68,264.01,9011.0,261.2251,261.6703,260.8689,261.1954,9011.0
2025-01-14 10:30:00,263.86,264.26,263.85,264.22,4291.0,261.047,261.4427,261.0371,261.4032,4291.0
2025-01-14 10:40:00,264.21,264.46,264.09,264.24,2650.0,261.3933,261.6406,261.2746,261.423,2650.0
2025-01-14 10:50:00,264.09,264.4,263.93,264.12,6377.0,261.2746,261.5812,261.1163,261.3042,6377.0
2025-01-14 11:00:00,264.07,264.07,263.51,263.62,9663.0,261.2548,261.2548,260.7007,260.8096,9663.0
2025-01-14 11:10:00,263.43,263.52,263.23,263.42,8006.0,260.6216,260.7106,260.4237,260.6117,8006.0
2025-01-14 11:20:00,263.4,263.62,263.11,263.43,7085.0,260.5919,260.8096,260.305,260.6216,7085.0
2025-01-14 11:30:00,263.34,263.44,262.93,263.01,14634.0,260.5325,260.6315,260.1269,260.2061,14634.0
2025-01-14 11:40:00,263.12,263.24,262.61,262.62,5773.0,260.3149,260.4336,259.8103,259.8202,5773.0
2025-01-14 11:50:00,262.48,262.82,262.42,262.56,8685.0,259.6817,260.0181,259.6224,259.7609,8685.0
2025-01-14 12:00:00,262.44,262.78,262.23,262.78,6115.0,259.6421,259.9785,259.4344,259.9785,6115.0
2025-01-14 12:10:00,262.79,263.04,262.75,262.86,4235.0,259.9884,260.2357,259.9488,260.0577,4235.0
2025-01-14 12:20:00,262.76,263.1,262.63,262.93,9435.0,259.9587,260.2951,259.8301,260.1269,9435.0
2025-01-14 12:30:00,262.92,263.17,262.54,262.79,18985.0,260.117,260.3644,259.7411,259.9884,18985.0
2025-01-14 12:40:00,263.0,263.34,262.81,263.19,3873.0,260.1962,260.5325,260.0082,260.3841,3873.0
2025-01-14 12:50:00,263.1,263.56,263.1,263.36,8982.0,260.2951,260.7502,260.2951,260.5523,8982.0
2025-01-14 13:00:00,263.23,263.3,263.19,263.19,3416.0,260.4237,260.493,260.3841,260.3841,3416.0
2025-01-14 13:10:00,263.2,263.74,263.18,263.62,24934.0,260.394,260.9283,260.3743,260.8096,24934.0
2025-01-14 13:20:00,263.56,263.99,263.49,263.92,7514.0,260.7502,261.1756,260.6809,261.1064,7514.0
2025-01-14 13:30:00,263.98,264.24,263.87,264.24,8712.0,261.1657,261.423,261.0569,261.423,8712.0
2025-01-14 13:40:00,264.31,264.38,264.16,264.24,4411.0,261.4922,261.5615,261.3438,261.423,4411.0
2025-01-14 13:50:00,264.16,264.28,263.93,263.94,7659.0,261.3438,261.4625,261.1163,261.1262,7659.0
2025-01-14 14:00:00,263.87,263.87,263.53,263.55,13277.0,261.0569,261.0569,260.7205,260.7403,13277.0
2025-01-14 14:10:00,263.6,263.98,263.57,263.98,8452.0,260.7898,261.1657,260.7601,261.1657,8452.0
2025-01-14 14:20:00,263.96,264.11,263.76,263.77,8163.0,261.1459,261.2943,260.9481,260.958,8163.0
2025-01-14 14:30:00,263.69,264.14,263.68,264.13,4930.0,260.8788,261.324,260.8689,261.3141,4930.0
2025-01-14 14:40:00,264.08,264.43,264.06,264.33,8696.0,261.2647,261.6109,261.2449,261.512,8696.0
2025-01-14 14:50:00,264.33,264.35,263.95,264.03,11603.0,261.512,261.5318,261.136,261.2152,11603.0
2025-01-14 15:00:00,264.13,264.31,263.75,264.22,22106.0,261.3141,261.4922,260.9382,261.4032,22106.0
2025-01-14 15:10:00,264.21,264.4,263.98,264.26,12128.0,261.3933,261.5812,261.1657,261.4427,12128.0
2025-01-14 15:20:00,264.34,264.49,264.03,264.29,25943.0,261.5219,261.6703,261.2152,261.4724,25943.0
2025-01-14 15:30:00,264.36,264.42,264.15,264.2,21241.0,261.5417,261.601,261.3339,261.3834,21241.0
2025-01-14 15:40:00,264.2,264.73,264.04,264.73,16763.0,261.3834,261.9077,261.2251,261.9077,16763.0
2025-01-14 15:50:00,264.74,265.29,264.6,265.09,87377.0,261.9176,262.4618,261.7791,262.2639,87377.0
2025-01-15 09:30:00,267.53,267.85,266.3,266.96,20812.0,264.6779,264.9945,263.461,264.114,20812.0
2025-01-15 09:40:00,267.09,267.12,266.24,266.64,6717.0,264.2426,264.2723,263.4016,263.7974,6717.0
2025-01-15 09:50:00,266.67,266.68,266.17,266.62,7905.0,263.827,263.8369,263.3324,263.7776,7905.0
2025-01-15 10:00:00,266.79,266.79,265.56,265.81,7135.0,263.9458,263.9458,262.7289,262.9762,7135.0
2025-01-15 10:10:00,265.85,266.28,265.84,266.04,5357.0,263.0158,263.4412,263.0059,263.2038,5357.0
2025-01-15 10:20:00,265.83,265.86,265.06,265.28,6080.0,262.996,263.0257,262.2342,262.4519,6080.0
2025-01-15 10:30:00,265.26,265.33,264.03,264.03,8211.0,262.4321,262.5013,261.2152,261.2152,8211.0
2025-01-15 10:40:00,264.02,264.59,264.02,264.42,3884.0,261.2053,261.7692,261.2053,261.601,3884.0
2025-01-15 10:50:00,264.31,264.76,264.23,264.65,5333.0,261.4922,261.9374,261.4131,261.8286,5333.0
2025-01-15 11:00:00,264.66,265.12,264.47,265.12,6305.0,261.8385,262.2936,261.6505,262.2936,6305.0
2025-01-15 11:10:00,265.1,265.16,264.53,264.54,4326.0,262.2738,262.3331,261.7099,261.7198,4326.0
2025-01-15 11:20:00,264.69,265.08,264.68,264.88,12462.0,261.8682,262.254,261.8583,262.0561,12462.0
2025-01-15 11:30:00,264.78,264.95,264.44,264.84,6341.0,261.9572,262.1254,261.6208,262.0166,6341.0
2025-01-15 11:40:00,264.83,264.86,264.3,264.37,4582.0,262.0067,262.0363,261.4823,261.5516,4582.0
2025-01-15 11:50:00,264.27,265.14,264.26,265.0,5275.0,261.4526,262.3134,261.4427,262.1749,5275.0
2025-01-15 12:00:00,265.11,265.56,265.11,265.15,13186.0,262.2837,262.7289,262.2837,262.3233,13186.0
2025-01-15 12:10:00,265.25,265.51,264.95,264.95,8580.0,262.4222,262.6794,262.1254,262.1254,8580.0
2025-01-15 12:20:00,264.96,265.37,264.9,265.37,6045.0,262.1353,262.5409,262.0759,262.5409,6045.0
2025-01-15 12:30:00,265.34,265.56,265.25,265.56,5394.0,262.5112,262.7289,262.4222,262.7289,5394.0
2025-01-15 12:40:00,265.54,265.76,265.42,265.55,6927.0,262.7091,262.9267,262.5904,262.719,6927.0
2025-01-15 12:50:00,265.54,265.71,265.32,265.56,6769.0,262.7091,262.8773,262.4914,262.7289,6769.0
2025-01-15 13:00:00,265.46,265.75,265.4,265.59,6181.0,262.6299,262.9169,262.5706,262.7586,6181.0
2025-01-15 13:10:00,265.59,265.71,265.49,265.69,5792.0,262.7586,262.8773,262.6596,262.8575,5792.0
2025-01-15 13:20:00,265.61,265.89,265.6,265.81,5018.0,262.7783,263.0554,262.7685,262.9762,5018.0
2025-01-15 13:30:00,265.8,265.97,265.78,265.88,4966.0,262.9663,263.1345,262.9465,263.0455,4966.0
2025-01-15 13:40:00,265.87,265.95,265.37,265.37,10293.0,263.0356,263.1147,262.5409,262.5409,10293.0
2025-01-15 13:50:00,265.42,265.55,265.2,265.48,4079.0,262.5904,262.719,262.3727,262.6497,4079.0
2025-01-15 14:00:00,265.49,265.81,265.41,265.61,4824.0,262.6596,262.9762,262.5805,262.7783,4824.0
2025-01-15 14:10:00,265.72,265.72,265.35,265.52,6864.0,262.8872,262.8872,262.5211,262.6893,6864.0
2025-01-15 14:20:00,265.47,265.51,265.31,265.42,8670.0,262.6398,262.6794,262.4815,262.5904,8670.0
2025-01-15 14:30:00,265.48,265.72,265.45,265.58,4484.0,262.6497,262.8872,262.6201,262.7487,4484.0
2025-01-15 14:40:00,265.71,266.04,265.68,265.94,7016.0,262.8773,263.2038,262.8476,263.1048,7016.0
2025-01-15 14:50:00,265.96,266.08,265.95,266.08,5031.0,263.1246,263.2433,263.1147,263.2433,5031.0
2025-01-15 15:00:00,266.03,266.32,266.02,266.24,6000.0,263.1939,263.4808,263.184,263.4016,6000.0
2025-01-15 15:10:00,266.32,266.42,265.91,265.93,13736.0,263.4808,263.5797,263.0751,263.0949,13736.0
2025-01-15 15:20:00,265.92,266.5,265.89,266.49,11133.0,263.085,263.6589,263.0554,263.649,11133.0
2025-01-15 15:30:00,266.57,266.91,266.37,266.42,21301.0,263.7281,264.0645,263.5302,263.5797,21301.0
2025-01-15 15:40:00,266.44,266.44,266.06,266.14,24324.0,263.5995,263.5995,263.2236,263.3027,24324.0
2025-01-15 15:50:00,266.07,266.16,265.62,266.05,121014.0,263.2334,263.3225,262.7882,263.2137,121014.0
2025-01-16 09:30:00,266.0,267.0,265.7,266.46,23283.0,263.1642,264.1535,262.8674,263.6193,23283.0
2025-01-16 09:40:00,266.49,266.64,265.83,266.45,12452.0,263.649,263.7974,262.996,263.6094,12452.0
2025-01-16 09:50:00,266.64,266.64,265.75,265.96,5100.0,263.7974,263.7974,262.9169,263.1246,5100.0
2025-01-16 10:00:00,266.01,266.63,265.73,266.63,7344.0,263.1741,263.7875,262.8971,263.7875,7344.0
2025-01-16 10:10:00,266.72,267.1,266.4,266.53,25714.0,263.8765,264.2525,263.5599,263.6885,25714.0
2025-01-16 10:20:00,266.53,267.0,266.32,266.81,10512.0,263.6885,264.1535,263.4808,263.9656,10512.0
2025-01-16 10:30:00,266.81,267.04,266.5,266.81,7573.0,263.9656,264.1931,263.6589,263.9656,7573.0
2025-01-16 10:40:00,266.85,267.57,266.75,267.57,13186.0,264.0051,264.7175,263.9062,264.7175,13186.0
2025-01-16 10:50:00,267.83,267.83,267.43,267.8,4485.0,264.9747,264.9747,264.5789,264.945,4485.0
2025-01-16 11:00:00,267.86,268.22,267.72,268.2,8783.0,265.0044,265.3605,264.8659,265.3407,8783.0
2025-01-16 11:10:00,268.2,268.2,267.79,267.95,19479.0,265.3407,265.3407,264.9351,265.0934,19479.0
2025-01-16 11:20:00,267.93,268.33,267.59,268.33,21000.0,265.0736,265.4694,264.7372,265.4694,21000.0
2025-01-16 11:30:00,268.16,268.31,267.96,268.29,20728.0,265.3012,265.4496,265.1033,265.4298,20728.0
2025-01-16 11:40:00,268.29,268.66,268.2,268.66,14103.0,265.4298,265.7958,265.3407,265.7958,14103.0
2025-01-16 11:50:00,268.63,268.71,268.49,268.63,10025.0,265.7662,265.8453,265.6276,265.7662,10025.0
2025-01-16 12:00:00,268.63,268.97,268.63,268.87,11653.0,265.7662,266.1025,265.7662,266.0036,11653.0
2025-01-16 12:10:00,268.84,268.84,268.0,268.13,22068.0,265.9739,265.9739,265.1429,265.2715,22068.0
2025-01-16 12:20:00,268.02,268.25,267.87,268.06,17437.0,265.1627,265.3902,265.0143,265.2022,17437.0
2025-01-16 12:30:00,268.06,268.12,267.9,268.0,10401.0,265.2022,265.2616,265.0439,265.1429,10401.0
2025-01-16 12:40:00,268.06,268.3,267.81,267.84,19097.0,265.2022,265.4397,264.9549,264.9846,19097.0
2025-01-16 12:50:00,267.86,268.09,267.48,267.93,16081.0,265.0044,265.2319,264.6284,265.0736,16081.0
2025-01-16 13:00:00,267.77,268.45,267.52,268.28,15374.0,264.9153,265.5881,264.668,265.4199,15374.0
2025-01-16 13:10:00,268.27,268.88,268.27,268.78,9676.0,265.41,266.0135,265.41,265.9146,9676.0
2025-01-16 13:20:00,268.81,269.1,268.6,269.07,14154.0,265.9442,266.2311,265.7365,266.2015,14154.0
2025-01-16 13:30:00,268.97,268.98,268.66,268.81,10024.0,266.1025,266.1124,265.7958,265.9442,10024.0
2025-01-16 13:40:00,268.81,269.0,268.51,268.72,14560.0,265.9442,266.1322,265.6474,265.8552,14560.0
2025-01-16 13:50:00,268.72,268.74,268.35,268.74,22324.0,265.8552,265.875,265.4891,265.875,22324.0
2025-01-16 14:00:00,268.74,268.74,267.78,267.83,27326.0,265.875,265.875,264.9252,264.9747,27326.0
2025-01-16 14:10:00,268.01,268.4,267.83,268.37,11385.0,265.1528,265.5386,264.9747,265.5089,11385.0
2025-01-16 14:20:00,268.37,268.55,267.95,268.33,20516.0,265.5089,265.687,265.0934,265.4694,20516.0
2025-01-16 14:30:00,268.52,268.53,268.11,268.38,14611.0,265.6573,265.6672,265.2517,265.5188,14611.0
2025-01-16 14:40:00,268.24,268.35,268.0,268.09,15580.0,265.3803,265.4891,265.1429,265.2319,15580.0
2025-01-16 14:50:00,267.99,268.34,267.86,267.88,16298.0,265.133,265.4792,265.0044,265.0241,16298.0
2025-01-16 15:00:00,268.0,268.41,267.84,268.4,13149.0,265.1429,265.5485,264.9846,265.5386,13149.0
2025-01-16 15:10:00,268.41,268.58,267.91,268.13,19605.0,265.5485,265.7167,265.0538,265.2715,19605.0
2025-01-16 15:20:00,268.03,268.19,267.72,268.0,20263.0,265.1725,265.3308,264.8659,265.1429,20263.0
2025-01-16 15:30:00,267.99,268.73,267.96,268.73,28068.0,265.133,265.8651,265.1033,265.8651,28068.0
2025-01-16 15:40:00,268.73,269.23,268.54,268.96,27381.0,265.8651,266.3598,265.6771,266.0926,27381.0
2025-01-16 15:50:00,268.93,269.4,268.76,268.8,115211.0,266.063,266.5279,265.8948,265.9343,115211.0
2025-01-17 09:30:00,268.42,268.81,266.13,267.35,173057.0,266.9725,267.3604,264.6948,265.9082,173057.0
2025-01-17 09:40:00,267.35,268.32,266.92,267.35,14629.0,265.9082,266.873,265.4806,265.9082,14629.0
2025-01-17 09:50:00,267.27,267.58,266.4,266.87,20373.0,265.8287,266.137,264.9634,265.4308,20373.0
2025-01-17 10:00:00,266.98,267.37,266.38,266.6,31248.0,265.5402,265.9281,264.9435,265.1623,31248.0
2025-01-17 10:10:00,266.74,267.12,266.42,266.86,17376.0,265.3015,265.6795,264.9833,265.4209,17376.0
2025-01-17 10:20:00,266.96,267.55,266.55,267.17,31584.0,265.5203,266.1072,265.1126,265.7292,31584.0
2025-01-17 10:30:00,267.17,268.14,266.93,268.01,11543.0,265.7292,266.694,265.4905,266.5647,11543.0
2025-01-17 10:40:00,268.06,268.47,267.56,268.23,15500.0,266.6144,267.0222,266.1171,266.7835,15500.0
2025-01-17 10:50:00,268.29,268.75,267.79,267.82,18014.0,266.8432,267.3007,266.3459,266.3757,18014.0
2025-01-17 11:00:00,267.77,268.19,267.65,268.19,8148.0,266.326,266.7437,266.2066,266.7437,8148.0
2025-01-17 11:10:00,268.26,268.26,267.6,267.78,11488.0,266.8133,266.8133,266.1569,266.3359,11488.0
2025-01-17 11:20:00,267.6,267.8,267.38,267.63,6148.0,266.1569,266.3558,265.9381,266.1867,6148.0
2025-01-17 11:30:00,267.66,267.83,267.55,267.55,15096.0,266.2166,266.3857,266.1072,266.1072,15096.0
2025-01-17 11:40:00,267.51,268.13,267.4,267.9,33079.0,266.0674,266.684,265.958,266.4553,33079.0
2025-01-17 11:50:00,267.99,267.99,267.48,267.64,7870.0,266.5448,266.5448,266.0375,266.1967,7870.0
2025-01-17 12:00:00,267.64,267.88,267.37,267.44,21650.0,266.1967,266.4354,265.9281,265.9978,21650.0
2025-01-17 12:10:00,267.5,268.13,267.44,267.86,48115.0,266.0574,266.684,265.9978,266.4155,48115.0
2025-01-17 12:20:00,267.88,267.92,267.62,267.73,5594.0,266.4354,266.4752,266.1768,266.2862,5594.0
2025-01-17 12:30:00,267.91,268.05,267.71,267.75,11457.0,266.4652,266.6045,266.2663,266.3061,11457.0
2025-01-17 12:40:00,267.85,267.87,267.42,267.68,23457.0,266.4055,266.4254,265.9779,266.2365,23457.0
2025-01-17 12:50:00,267.76,267.78,266.99,267.04,6508.0,266.316,266.3359,265.5502,265.5999,6508.0
2025-01-17 13:00:00,267.07,267.19,266.86,266.91,4532.0,265.6298,265.7491,265.4209,265.4706,4532.0
2025-01-17 13:10:00,266.98,267.09,266.73,266.79,9329.0,265.5402,265.6496,265.2916,265.3513,9329.0
2025-01-17 13:20:00,266.76,266.91,266.7,266.84,5677.0,265.3214,265.4706,265.2617,265.401,5677.0
2025-01-17 13:30:00,266.75,266.94,266.57,266.93,15597.0,265.3115,265.5005,265.1324,265.4905,15597.0
2025-01-17 13:40:00,267.0,267.06,266.71,267.05,8069.0,265.5601,265.6198,265.2717,265.6099,8069.0
2025-01-17 13:50:00,267.01,267.1,266.73,266.86,14856.0,265.5701,265.6596,265.2916,265.4209,14856.0
2025-01-17 14:00:00,266.79,266.96,266.55,266.68,6496.0,265.3513,265.5203,265.1126,265.2419,6496.0
2025-01-17 14:10:00,266.63,266.85,266.5,266.54,13051.0,265.1921,265.4109,265.0628,265.1026,13051.0
2025-01-17 14:20:00,266.54,266.75,266.54,266.54,8179.0,265.1026,265.3115,265.1026,265.1026,8179.0
2025-01-17 14:30:00,266.62,267.19,266.54,266.91,12299.0,265.1822,265.7491,265.1026,265.4706,12299.0
2025-01-17 14:40:00,267.07,267.09,266.82,267.03,6320.0,265.6298,265.6496,265.3811,265.59,6320.0
2025-01-17 14:50:00,267.07,267.08,266.75,266.85,5554.0,265.6298,265.6397,265.3115,265.4109,5554.0
2025-01-17 15:00:00,266.69,266.73,266.36,266.62,11956.0,265.2518,265.2916,264.9236,265.1822,11956.0
2025-01-17 15:10:00,266.7,266.78,266.42,266.7,13593.0,265.2617,265.3413,264.9833,265.2617,13593.0
2025-01-17 15:20:00,266.63,266.88,266.52,266.86,7652.0,265.1921,265.4408,265.0827,265.4209,7652.0
2025-01-17 15:30:00,266.79,266.86,266.67,266.69,8663.0,265.3513,265.4209,265.2319,265.2518,8663.0
2025-01-17 15:40:00,266.73,267.17,266.58,266.92,32033.0,265.2916,265.7292,265.1424,265.4806,32033.0
2025-01-17 15:50:00,266.98,267.22,266.58,266.65,75604.0,265.5402,265.7789,265.1424,265.212,75604.0
2025-01-21 09:30:00,269.29,272.49,268.86,271.0,53590.0,267.8378,271.0205,267.4101,269.5386,53590.0
2025-01-21 09:40:00,271.34,272.93,271.07,272.51,41504.0,269.8767,271.4582,269.6082,271.0404,41504.0
2025-01-21 09:50:00,272.3,272.34,271.35,271.47,60656.0,270.8315,270.8713,269.8867,270.006,60656.0
2025-01-21 10:00:00,271.31,271.76,270.5,271.4,41731.0,269.8469,270.2945,269.0413,269.9364,41731.0
2025-01-21 10:10:00,271.25,273.1,271.23,272.76,23993.0,269.7872,271.6272,269.7673,271.2891,23993.0
2025-01-21 10:20:00,272.65,273.3,272.12,272.55,34504.0,271.1797,271.8262,270.6525,271.0802,34504.0
2025-01-21 10:30:00,272.49,273.16,271.87,272.19,8476.0,271.0205,271.6869,270.4039,270.7221,8476.0
2025-01-21 10:40:00,272.19,272.28,271.53,271.81,19692.0,270.7221,270.8117,270.0657,270.3442,19692.0
2025-01-21 10:50:00,271.94,272.57,271.78,272.4,17206.0,270.4735,271.1001,270.3144,270.931,17206.0
2025-01-21 11:00:00,272.41,272.48,272.23,272.42,7771.0,270.941,271.0106,270.7619,270.9509,7771.0
2025-01-21 11:10:00,272.39,273.16,272.38,273.02,22712.0,270.9211,271.6869,270.9111,271.5477,22712.0
2025-01-21 11:20:00,272.94,273.82,272.91,273.82,17042.0,271.4681,272.3434,271.4383,272.3434,17042.0
2025-01-21 11:30:00,273.75,273.75,273.22,273.34,14252.0,272.2737,272.2737,271.7466,271.8659,14252.0
2025-01-21 11:40:00,273.3,274.15,273.24,273.61,77203.0,271.8262,272.6716,271.7665,272.1345,77203.0
2025-01-21 11:50:00,273.59,273.77,273.24,273.51,40350.0,272.1146,272.2936,271.7665,272.035,40350.0
2025-01-21 12:00:00,273.7,273.97,273.29,273.77,56564.0,272.224,272.4925,271.8162,272.2936,56564.0
2025-01-21 12:10:00,273.77,273.96,273.38,273.49,29925.0,272.2936,272.4826,271.9057,272.0151,29925.0
2025-01-21 12:20:00,273.5,273.75,273.1,273.25,20014.0,272.0251,272.2737,271.6272,271.7764,20014.0
2025-01-21 12:30:00,273.25,273.63,273.05,273.13,27788.0,271.7764,272.1544,271.5775,271.6571,27788.0
2025-01-21 12:40:00,273.09,273.3,272.75,272.93,18766.0,271.6173,271.8262,271.2791,271.4582,18766.0
2025-01-21 12:50:00,272.96,273.3,272.85,272.94,16823.0,271.488,271.8262,271.3786,271.4681,16823.0
2025-01-21 13:00:00,273.06,273.25,272.62,273.25,25490.0,271.5874,271.7764,271.1498,271.7764,25490.0
2025-01-21 13:10:00,273.4,273.4,272.63,272.73,38984.0,271.9256,271.9256,271.1598,271.2592,38984.0
2025-01-21 13:20:00,272.78,272.83,272.14,272.29,18344.0,271.309,271.3587,270.6724,270.8216,18344.0
2025-01-21 13:30:00,272.29,272.8,272.17,272.76,19376.0,270.8216,271.3289,270.7022,271.2891,19376.0
2025-01-21 13:40:00,272.76,273.06,272.6,272.81,30383.0,271.2891,271.5874,271.1299,271.3388,30383.0
2025-01-21 13:50:00,272.76,272.77,272.42,272.63,45773.0,271.2891,271.299,270.9509,271.1598,45773.0
2025-01-21 14:00:00,272.65,272.65,272.2,272.31,21064.0,271.1797,271.1797,270.7321,270.8415,21064.0
2025-01-21 14:10:00,272.28,272.69,272.17,272.38,26946.0,270.8117,271.2194,270.7022,270.9111,26946.0
2025-01-21 14:20:00,272.38,272.74,272.16,272.46,36960.0,270.9111,271.2692,270.6923,270.9907,36960.0
2025-01-21 14:30:00,272.5,272.87,272.12,272.22,26938.0,271.0305,271.3985,270.6525,270.752,26938.0
2025-01-21 14:40:00,272.32,272.5,272.04,272.15,21450.0,270.8514,271.0305,270.5729,270.6824,21450.0
2025-01-21 14:50:00,272.15,272.43,272.04,272.38,16384.0,270.6824,270.9608,270.5729,270.9111,16384.0
2025-01-21 15:00:00,272.37,272.47,272.1,272.26,10822.0,270.9012,271.0006,270.6326,270.7918,10822.0
2025-01-21 15:10:00,272.26,272.46,271.79,272.29,23688.0,270.7918,270.9907,270.3243,270.8216,23688.0
2025-01-21 15:20:00,272.28,272.43,271.93,271.96,29644.0,270.8117,270.9608,270.4635,270.4934,29644.0
2025-01-21 15:30:00,271.97,272.12,271.59,271.67,51421.0,270.5033,270.6525,270.1254,270.2049,51421.0
2025-01-21 15:40:00,271.69,271.76,271.28,271.58,52031.0,270.2248,270.2945,269.817,270.1154,52031.0
2025-01-21 15:50:00,271.61,272.46,271.21,271.63,193325.0,270.1453,270.9907,269.7474,270.1652,193325.0
2025-01-22 09:30:00,271.63,271.68,268.3,268.62,77115.0,270.1652,270.2149,266.8531,267.1714,77115.0
2025-01-22 09:40:00,268.61,268.71,266.71,267.63,85348.0,267.1614,267.2609,265.2717,266.1867,85348.0
2025-01-22 09:50:00,267.29,268.08,267.12,267.91,38055.0,265.8486,266.6343,265.6795,266.4652,38055.0
2025-01-22 10:00:00,267.91,269.62,267.86,269.47,50327.0,266.4652,268.166,266.4155,268.0168,50327.0
2025-01-22 10:10:00,269.44,269.95,268.8,269.45,11650.0,267.987,268.4942,267.3504,267.9969,11650.0
2025-01-22 10:20:00,269.4,270.06,269.21,269.68,13052.0,267.9472,268.6036,267.7582,268.2257,13052.0
2025-01-22 10:30:00,269.6,269.6,268.6,268.81,67822.0,268.1461,268.1461,267.1515,267.3604,67822.0
2025-01-22 10:40:00,269.05,269.27,268.37,269.13,18027.0,267.5991,267.8179,266.9227,267.6786,18027.0
2025-01-22 10:50:00,269.03,269.42,268.78,269.41,17814.0,267.5792,267.9671,267.3305,267.9571,17814.0
2025-01-22 11:00:00,269.36,269.48,268.74,268.78,10818.0,267.9074,268.0268,267.2907,267.3305,10818.0
2025-01-22 11:10:00,268.86,269.02,268.59,268.9,21290.0,267.4101,267.5692,267.1416,267.4499,21290.0
2025-01-22 11:20:00,268.9,269.22,268.61,269.19,14523.0,267.4499,267.7682,267.1614,267.7383,14523.0
2025-01-22 11:30:00,269.19,269.6,268.8,269.29,17818.0,267.7383,268.1461,267.3504,267.8378,17818.0
2025-01-22 11:40:00,269.29,269.41,268.63,269.05,14549.0,267.8378,267.9571,267.1813,267.5991,14549.0
2025-01-22 11:50:00,269.15,269.38,268.9,268.9,13314.0,267.6985,267.9273,267.4499,267.4499,13314.0
2025-01-22 12:00:00,268.77,269.06,268.72,268.88,15490.0,267.3206,267.609,267.2709,267.43,15490.0
2025-01-22 12:10:00,268.91,269.41,268.88,269.33,15311.0,267.4598,267.9571,267.43,267.8776,15311.0
2025-01-22 12:20:00,269.26,269.51,268.95,269.1,22660.0,267.8079,268.0566,267.4996,267.6488,22660.0
2025-01-22 12:30:00,269.1,269.17,268.89,268.97,74004.0,267.6488,267.7184,267.4399,267.5195,74004.0
2025-01-22 12:40:00,268.99,269.35,268.89,268.89,16254.0,267.5394,267.8975,267.4399,267.4399,16254.0
2025-01-22 12:50:00,268.89,269.33,268.74,269.33,31475.0,267.4399,267.8776,267.2907,267.8776,31475.0
2025-01-22 13:00:00,269.35,269.35,268.77,269.27,6600.0,267.8975,267.8975,267.3206,267.8179,6600.0
2025-01-22 13:10:00,269.23,269.41,269.13,269.39,8316.0,267.7781,267.9571,267.6786,267.9372,8316.0
2025-01-22 13:20:00,269.38,269.71,269.3,269.57,45667.0,267.9273,268.2555,267.8477,268.1163,45667.0
2025-01-22 13:30:00,269.59,269.7,269.39,269.62,5479.0,268.1362,268.2456,267.9372,268.166,5479.0
2025-01-22 13:40:00,269.62,269.69,269.42,269.42,9284.0,268.166,268.2356,267.9671,267.9671,9284.0
2025-01-22 13:50:00,269.49,269.52,269.15,269.15,8648.0,268.0367,268.0665,267.6985,267.6985,8648.0
2025-01-22 14:00:00,269.09,269.41,268.96,269.31,11028.0,267.6389,267.9571,267.5096,267.8577,11028.0
2025-01-22 14:10:00,269.24,269.41,268.93,269.02,11549.0,267.788,267.9571,267.4797,267.5692,11549.0
2025-01-22 14:20:00,269.09,269.46,269.0,269.25,7555.0,267.6389,268.0069,267.5493,267.798,7555.0
2025-01-22 14:30:00,269.36,269.97,269.28,269.93,7387.0,267.9074,268.5141,267.8278,268.4743,7387.0
2025-01-22 14:40:00,269.87,270.0,269.68,269.96,22789.0,268.4147,268.544,268.2257,268.5042,22789.0
2025-01-22 14:50:00,269.96,270.17,269.8,269.9,25643.0,268.5042,268.713,268.345,268.4445,25643.0
2025-01-22 15:00:00,269.93,270.0,269.58,269.87,17739.0,268.4743,268.544,268.1262,268.4147,17739.0
2025-01-22 15:10:00,269.81,270.16,269.81,270.0,23126.0,268.355,268.7031,268.355,268.544,23126.0
2025-01-22 15:20:00,270.0,270.12,269.86,269.96,27091.0,268.544,268.6633,268.4047,268.5042,27091.0
2025-01-22 15:30:00,269.88,269.96,269.59,269.88,25397.0,268.4246,268.5042,268.1362,268.4246,25397.0
2025-01-22 15:40:00,269.86,270.07,269.59,269.61,32809.0,268.4047,268.6136,268.1362,268.1561,32809.0
2025-01-22 15:50:00,269.84,270.02,268.47,268.73,166056.0,268.3848,268.5638,267.0222,267.2808,166056.0
2025-01-23 09:30:00,270.13,271.0,268.93,269.63,45367.0,268.6733,269.5386,267.4797,268.1759,45367.0
2025-01-23 09:40:00,269.31,269.99,268.54,268.65,59393.0,267.8577,268.534,267.0918,267.2012,59393.0
2025-01-23 09:50:00,268.73,269.05,267.11,267.41,36784.0,267.2808,267.5991,265.6695,265.9679,36784.0
2025-01-23 10:00:00,267.5,267.54,266.71,266.86,38691.0,266.0574,266.0972,265.2717,265.4209,38691.0
2025-01-23 10:10:00,266.8,266.91,265.41,265.76,34827.0,265.3612,265.4706,263.9787,264.3268,34827.0
2025-01-23 10:20:00,265.74,265.78,264.68,264.86,29517.0,264.3069,264.3467,263.2526,263.4317,29517.0
2025-01-23 10:30:00,264.96,266.0,264.94,265.82,22456.0,263.5311,264.5655,263.5112,264.3865,22456.0
2025-01-23 10:40:00,265.94,266.0,265.49,265.77,18140.0,264.5058,264.5655,264.0583,264.3368,18140.0
2025-01-23 10:50:00,265.77,267.52,265.77,267.52,14937.0,264.3368,266.0773,264.3368,266.0773,14937.0
2025-01-23 11:00:00,267.28,268.1,267.27,268.04,11311.0,265.8386,266.6542,265.8287,266.5945,11311.0
2025-01-23 11:10:00,268.04,268.09,267.28,267.87,20317.0,266.5945,266.6443,265.8386,266.4254,20317.0
2025-01-23 11:20:00,267.95,268.28,267.64,267.81,18179.0,266.505,266.8332,266.1967,266.3658,18179.0
2025-01-23 11:30:00,267.83,267.89,267.32,267.49,6748.0,266.3857,266.4453,265.8784,266.0475,6748.0
2025-01-23 11:40:00,267.58,267.85,267.48,267.55,11726.0,266.137,266.4055,266.0375,266.1072,11726.0
2025-01-23 11:50:00,267.56,267.87,267.35,267.54,8840.0,266.1171,266.4254,265.9082,266.0972,8840.0
2025-01-23 12:00:00,267.54,267.75,267.29,267.4,20765.0,266.0972,266.3061,265.8486,265.958,20765.0
2025-01-23 12:10:00,267.4,267.55,267.39,267.49,4645.0,265.958,266.1072,265.948,266.0475,4645.0
2025-01-23 12:20:00,267.53,268.1,267.41,268.1,20996.0,266.0873,266.6542,265.9679,266.6542,20996.0
2025-01-23 12:30:00,268.1,268.43,267.89,268.33,22983.0,266.6542,266.9824,266.4453,266.883,22983.0
2025-01-23 12:40:00,268.28,268.35,268.11,268.15,7903.0,266.8332,266.9028,266.6641,266.7039,7903.0
2025-01-23 12:50:00,268.24,268.26,267.91,268.25,9056.0,266.7934,266.8133,266.4652,266.8034,9056.0
2025-01-23 13:00:00,268.32,268.38,267.89,267.92,10966.0,266.873,266.9327,266.4453,266.4752,10966.0
2025-01-23 13:10:00,267.87,268.18,267.71,267.83,14794.0,266.4254,266.7338,266.2663,266.3857,14794.0
2025-01-23 13:20:00,267.72,267.84,267.41,267.54,9152.0,266.2762,266.3956,265.9679,266.0972,9152.0
2025-01-23 13:30:00,267.54,267.81,267.33,267.38,8001.0,266.0972,266.3658,265.8883,265.9381,8001.0
2025-01-23 13:40:00,267.48,267.58,267.34,267.52,11470.0,266.0375,266.137,265.8983,266.0773,11470.0
2025-01-23 13:50:00,267.52,267.81,267.42,267.43,13985.0,266.0773,266.3658,265.9779,265.9878,13985.0
2025-01-23 14:00:00,267.42,267.59,267.14,267.28,11135.0,265.9779,266.1469,265.6994,265.8386,11135.0
2025-01-23 14:10:00,267.28,267.3,267.19,267.19,3758.0,265.8386,265.8585,265.7491,265.7491,3758.0
2025-01-23 14:20:00,267.19,267.33,267.12,267.3,10530.0,265.7491,265.8883,265.6795,265.8585,10530.0
2025-01-23 14:30:00,267.24,267.44,267.14,267.22,23376.0,265.7988,265.9978,265.6994,265.7789,23376.0
2025-01-23 14:40:00,267.32,268.12,267.24,268.12,44414.0,265.8784,266.6741,265.7988,266.6741,44414.0
2025-01-23 14:50:00,268.06,268.06,267.59,267.66,26378.0,266.6144,266.6144,266.1469,266.2166,26378.0
2025-01-23 15:00:00,267.67,267.74,267.5,267.61,14163.0,266.2265,266.2961,266.0574,266.1668,14163.0
2025-01-23 15:10:00,267.58,267.67,267.44,267.67,21724.0,266.137,266.2265,265.9978,266.2265,21724.0
2025-01-23 15:20:00,267.65,267.9,267.51,267.69,17787.0,266.2066,266.4553,266.0674,266.2464,17787.0
2025-01-23 15:30:00,267.65,267.76,267.44,267.48,23809.0,266.2066,266.316,265.9978,266.0375,23809.0
2025-01-23 15:40:00,267.53,267.74,267.46,267.51,25593.0,266.0873,266.2961,266.0176,266.0674,25593.0
2025-01-23 15:50:00,267.46,268.65,267.1,268.42,272786.0,266.0176,267.2012,265.6596,266.9725,272786.0
2025-01-24 09:30:00,268.56,269.03,267.51,267.91,30930.0,267.1117,267.5792,266.0674,266.4652,30930.0
2025-01-24 09:40:00,267.63,268.66,267.62,268.26,7137.0,266.1867,267.2112,266.1768,266.8133,7137.0
2025-01-24 09:50:00,268.08,268.08,267.04,267.42,8546.0,266.6343,266.6343,265.5999,265.9779,8546.0
2025-01-24 10:00:00,267.28,267.82,267.11,267.49,14712.0,265.8386,266.3757,265.6695,266.0475,14712.0
2025-01-24 10:10:00,267.46,267.59,266.9,267.24,21116.0,266.0176,266.1469,265.4607,265.7988,21116.0
2025-01-24 10:20:00,267.15,267.72,267.09,267.72,30835.0,265.7093,266.2762,265.6496,266.2762,30835.0
2025-01-24 10:30:00,267.49,267.61,267.28,267.32,5100.0,266.0475,266.1668,265.8386,265.8784,5100.0
2025-01-24 10:40:00,267.49,268.11,267.49,267.88,6575.0,266.0475,266.6641,266.0475,266.4354,6575.0
2025-01-24 10:50:00,268.0,268.21,267.43,267.43,8122.0,266.5547,266.7636,265.9878,265.9878,8122.0
2025-01-24 11:00:00,267.35,267.68,267.25,267.38,7502.0,265.9082,266.2365,265.8088,265.9381,7502.0
2025-01-24 11:10:00,267.38,267.59,267.32,267.33,10555.0,265.9381,266.1469,265.8784,265.8883,10555.0
2025-01-24 11:20:00,267.56,267.58,267.32,267.43,6942.0,266.1171,266.137,265.8784,265.9878,6942.0
2025-01-24 11:30:00,267.44,267.89,267.44,267.69,9393.0,265.9978,266.4453,265.9978,266.2464,9393.0
2025-01-24 11:40:00,267.74,267.8,267.58,267.63,11032.0,266.2961,266.3558,266.137,266.1867,11032.0
2025-01-24 11:50:00,267.65,268.23,267.64,268.1,11483.0,266.2066,266.7835,266.1967,266.6542,11483.0
2025-01-24 12:00:00,268.0,268.23,267.71,268.23,21116.0,266.5547,266.7835,266.2663,266.7835,21116.0
2025-01-24 12:10:00,268.37,268.37,268.0,268.32,8275.0,266.9227,266.9227,266.5547,266.873,8275.0
2025-01-24 12:20:00,268.16,268.21,267.69,267.72,7422.0,266.7139,266.7636,266.2464,266.2762,7422.0
2025-01-24 12:30:00,267.81,268.0,267.72,268.0,7080.0,266.3658,266.5547,266.2762,266.5547,7080.0
2025-01-24 12:40:00,267.94,268.19,267.86,268.13,19844.0,266.4951,266.7437,266.4155,266.684,19844.0
2025-01-24 12:50:00,268.0,268.16,267.87,267.87,11671.0,266.5547,266.7139,266.4254,266.4254,11671.0
2025-01-24 13:00:00,267.86,267.93,267.68,267.93,4023.0,266.4155,266.4851,266.2365,266.4851,4023.0
2025-01-24 13:10:00,267.99,267.99,267.61,267.66,4477.0,266.5448,266.5448,266.1668,266.2166,4477.0
2025-01-24 13:20:00,267.73,267.73,267.3,267.44,3175.0,266.2862,266.2862,265.8585,265.9978,3175.0
2025-01-24 13:30:00,267.41,267.5,267.29,267.34,35667.0,265.9679,266.0574,265.8486,265.8983,35667.0
2025-01-24 13:40:00,267.31,267.38,267.15,267.16,7855.0,265.8685,265.9381,265.7093,265.7193,7855.0
2025-01-24 13:50:00,267.22,267.45,267.19,267.36,41357.0,265.7789,266.0077,265.7491,265.9182,41357.0
2025-01-24 14:00:00,267.39,267.48,267.04,267.07,9144.0,265.948,266.0375,265.5999,265.6298,9144.0
2025-01-24 14:10:00,267.08,267.3,266.91,267.07,6063.0,265.6397,265.8585,265.4706,265.6298,6063.0
2025-01-24 14:20:00,266.99,267.14,266.82,266.82,19530.0,265.5502,265.6994,265.3811,265.3811,19530.0
2025-01-24 14:30:00,266.86,267.11,266.82,266.98,22703.0,265.4209,265.6695,265.3811,265.5402,22703.0
2025-01-24 14:40:00,266.93,267.14,266.91,267.1,13081.0,265.4905,265.6994,265.4706,265.6596,13081.0
2025-01-24 14:50:00,267.13,267.17,266.94,266.97,15197.0,265.6894,265.7292,265.5005,265.5303,15197.0
2025-01-24 15:00:00,267.03,267.08,266.85,266.85,11717.0,265.59,265.6397,265.4109,265.4109,11717.0
2025-01-24 15:10:00,266.87,267.17,266.64,267.15,38152.0,265.4308,265.7292,265.2021,265.7093,38152.0
2025-01-24 15:20:00,267.19,267.23,266.66,266.66,29343.0,265.7491,265.7889,265.222,265.222,29343.0
2025-01-24 15:30:00,266.66,266.72,266.38,266.49,10174.0,265.222,265.2816,264.9435,265.0529,10174.0
2025-01-24 15:40:00,266.54,266.54,266.1,266.24,29569.0,265.1026,265.1026,264.665,264.8042,29569.0
2025-01-24 15:50:00,266.25,266.62,265.74,266.43,174735.0,264.8142,265.1822,264.3069,264.9932,174735.0
2025-01-27 09:30:00,267.76,270.06,266.75,270.06,98652.0,266.316,268.6036,265.3115,268.6036,98652.0
2025-01-27 09:40:00,269.58,270.19,268.18,268.19,12298.0,268.1262,268.7329,266.7338,266.7437,12298.0
2025-01-27 09:50:00,268.01,269.97,268.01,269.97,7811.0,266.5647,268.5141,266.5647,268.5141,7811.0
2025-01-27 10:00:00,269.4,269.6,268.45,269.0,12725.0,267.9472,268.1461,267.0023,267.5493,12725.0
2025-01-27 10:10:00,269.01,269.34,268.44,268.68,11127.0,267.5593,267.8875,266.9924,267.2311,11127.0
2025-01-27 10:20:00,268.76,269.16,268.35,268.84,19632.0,267.3106,267.7085,266.9028,267.3902,19632.0
2025-01-27 10:30:00,268.68,268.7,267.82,267.97,32220.0,267.2311,267.251,266.3757,266.5249,32220.0
2025-01-27 10:40:00,267.83,268.11,267.35,267.52,43559.0,266.3857,266.6641,265.9082,266.0773,43559.0
2025-01-27 10:50:00,267.5,267.84,266.91,266.92,13447.0,266.0574,266.3956,265.4706,265.4806,13447.0
2025-01-27 11:00:00,266.9,267.34,266.89,267.09,29969.0,265.4607,265.8983,265.4507,265.6496,29969.0
2025-01-27 11:10:00,266.92,267.19,266.61,266.99,17661.0,265.4806,265.7491,265.1722,265.5502,17661.0
2025-01-27 11:20:00,266.99,267.52,266.47,267.38,19319.0,265.5502,266.0773,265.033,265.9381,19319.0
2025-01-27 11:30:00,267.41,267.58,267.16,267.17,14839.0,265.9679,266.137,265.7193,265.7292,14839.0
2025-01-27 11:40:00,267.16,267.5,266.72,266.96,8743.0,265.7193,266.0574,265.2816,265.5203,8743.0
2025-01-27 11:50:00,266.96,266.96,266.64,266.66,14731.0,265.5203,265.5203,265.2021,265.222,14731.0
2025-01-27 12:00:00,266.66,267.13,266.63,267.13,52631.0,265.222,265.6894,265.1921,265.6894,52631.0
2025-01-27 12:10:00,267.06,267.18,266.7,266.79,11459.0,265.6198,265.7392,265.2617,265.3513,11459.0
2025-01-27 12:20:00,266.93,267.59,266.93,267.39,11617.0,265.4905,266.1469,265.4905,265.948,11617.0
2025-01-27 12:30:00,267.41,267.78,267.41,267.68,8136.0,265.9679,266.3359,265.9679,266.2365,8136.0
2025-01-27 12:40:00,267.67,267.9,267.39,267.47,11629.0,266.2265,266.4553,265.948,266.0276,11629.0
2025-01-27 12:50:00,267.5,267.78,267.22,267.53,7921.0,266.0574,266.3359,265.7789,266.0873,7921.0
2025-01-27 13:00:00,267.66,267.85,267.39,267.64,4981.0,266.2166,266.4055,265.948,266.1967,4981.0
2025-01-27 13:10:00,267.48,267.55,267.2,267.43,7643.0,266.0375,266.1072,265.7591,265.9878,7643.0
2025-01-27 13:20:00,267.3,267.79,267.16,267.42,9016.0,265.8585,266.3459,265.7193,265.9779,9016.0
2025-01-27 13:30:00,267.52,267.8,267.29,267.38,8300.0,266.0773,266.3558,265.8486,265.9381,8300.0
2025-01-27 13:40:00,267.38,268.0,267.29,268.0,12276.0,265.9381,266.5547,265.8486,266.5547,12276.0
2025-01-27 13:50:00,268.0,268.47,267.68,268.05,70105.0,266.5547,267.0222,266.2365,266.6045,70105.0
2025-01-27 14:00:00,268.05,268.64,268.04,268.36,7773.0,266.6045,267.1913,266.5945,266.9128,7773.0
2025-01-27 14:10:00,268.44,269.0,268.34,268.87,10102.0,266.9924,267.5493,266.8929,267.42,10102.0
2025-01-27 14:20:00,268.96,269.67,268.89,269.64,21345.0,267.5096,268.2157,267.4399,268.1859,21345.0
2025-01-27 14:30:00,269.64,269.71,269.36,269.71,12951.0,268.1859,268.2555,267.9074,268.2555,12951.0
2025-01-27 14:40:00,269.58,269.86,269.39,269.58,15517.0,268.1262,268.4047,267.9372,268.1262,15517.0
2025-01-27 14:50:00,269.51,269.86,269.36,269.37,15948.0,268.0566,268.4047,267.9074,267.9173,15948.0
2025-01-27 15:00:00,269.37,269.77,268.8,268.9,5921.0,267.9173,268.3152,267.3504,267.4499,5921.0
2025-01-27 15:10:00,268.9,269.29,268.69,269.26,14643.0,267.4499,267.8378,267.241,267.8079,14643.0
2025-01-27 15:20:00,269.29,269.32,268.77,268.8,11866.0,267.8378,267.8676,267.3206,267.3504,11866.0
2025-01-27 15:30:00,268.8,268.81,268.27,268.38,17331.0,267.3504,267.3604,266.8233,266.9327,17331.0
2025-01-27 15:40:00,268.4,268.71,268.25,268.44,29666.0,266.9526,267.2609,266.8034,266.9924,29666.0
2025-01-27 15:50:00,268.56,269.91,268.46,269.81,110228.0,267.1117,268.4544,267.0123,268.355,110228.0
2025-01-28 09:30:00,269.99,270.02,268.65,268.69,25944.0,268.534,268.5638,267.2012,267.241,25944.0
2025-01-28 09:40:00,268.67,269.29,266.4,266.4,14667.0,267.2211,267.8378,264.9634,264.9634,14667.0
2025-01-28 09:50:00,266.45,266.54,264.69,264.76,34666.0,265.0131,265.1026,263.2626,263.3322,34666.0
2025-01-28 10:00:00,264.61,265.75,264.36,265.29,33259.0,263.183,264.3169,262.9344,263.8594,33259.0
2025-01-28 10:10:00,265.18,266.29,264.54,266.17,35382.0,263.7499,264.854,263.1134,264.7346,35382.0
2025-01-28 10:20:00,266.18,266.26,265.15,265.15,16031.0,264.7446,264.8241,263.7201,263.7201,16031.0
2025-01-28 10:30:00,265.23,266.03,264.7,265.97,17747.0,263.7997,264.5954,263.2725,264.5357,17747.0
2025-01-28 10:40:00,265.75,266.16,265.7,266.13,12764.0,264.3169,264.7247,264.2671,264.6948,12764.0
2025-01-28 10:50:00,266.56,267.23,266.32,266.79,17535.0,265.1225,265.7889,264.8838,265.3513,17535.0
2025-01-28 11:00:00,267.03,267.38,266.7,267.02,8562.0,265.59,265.9381,265.2617,265.58,8562.0
2025-01-28 11:10:00,267.03,267.44,266.02,266.14,8286.0,265.59,265.9978,264.5854,264.7048,8286.0
2025-01-28 11:20:00,266.0,266.11,265.08,265.34,13411.0,264.5655,264.6749,263.6505,263.9091,13411.0
2025-01-28 11:30:00,265.3,265.35,264.75,264.83,12975.0,263.8693,263.919,263.3223,263.4018,12975.0
2025-01-28 11:40:00,264.98,265.15,264.7,265.07,7912.0,263.551,263.7201,263.2725,263.6405,7912.0
2025-01-28 11:50:00,264.94,265.31,264.61,265.19,17551.0,263.5112,263.8792,263.183,263.7599,17551.0
2025-01-28 12:00:00,265.14,265.21,264.43,264.68,9259.0,263.7102,263.7798,263.004,263.2526,9259.0
2025-01-28 12:10:00,264.69,264.79,264.17,264.22,12299.0,263.2626,263.362,262.7454,262.7951,12299.0
2025-01-28 12:20:00,264.1,264.42,263.94,264.42,9111.0,262.6758,262.994,262.5166,262.994,9111.0
2025-01-28 12:30:00,264.67,264.95,264.49,264.63,7956.0,263.2427,263.5212,263.0637,263.2029,7956.0
2025-01-28 12:40:00,264.74,264.89,264.49,264.75,9738.0,263.3123,263.4615,263.0637,263.3223,9738.0
2025-01-28 12:50:00,264.8,265.12,264.75,265.01,7558.0,263.372,263.6903,263.3223,263.5809,7558.0
2025-01-28 13:00:00,265.04,265.2,264.76,264.8,15803.0,263.6107,263.7698,263.3322,263.372,15803.0
2025-01-28 13:10:00,264.85,264.93,264.39,264.81,30566.0,263.4217,263.5013,262.9642,263.3819,30566.0
2025-01-28 13:20:00,264.85,264.85,263.98,263.98,27647.0,263.4217,263.4217,262.5564,262.5564,27647.0
2025-01-28 13:30:00,264.06,264.23,263.81,263.81,24612.0,262.636,262.8051,262.3873,262.3873,24612.0
2025-01-28 13:40:00,263.83,263.85,263.39,263.39,29488.0,262.4072,262.4271,261.9696,261.9696,29488.0
2025-01-28 13:50:00,263.47,264.1,263.43,263.48,15946.0,262.0492,262.6758,262.0094,262.0591,15946.0
2025-01-28 14:00:00,263.55,263.55,262.89,262.95,18573.0,262.1287,262.1287,261.4723,261.532,18573.0
2025-01-28 14:10:00,262.94,262.94,261.96,262.49,31963.0,261.522,261.522,260.5473,261.0745,31963.0
2025-01-28 14:20:00,262.38,262.68,261.27,262.12,43742.0,260.965,261.2634,259.861,260.7064,43742.0
2025-01-28 14:30:00,262.13,262.28,261.8,262.11,37174.0,260.7164,260.8656,260.3882,260.6965,37174.0
2025-01-28 14:40:00,262.12,262.73,262.11,262.71,36024.0,260.7064,261.3132,260.6965,261.2933,36024.0
2025-01-28 14:50:00,262.83,263.33,262.46,263.06,39055.0,261.4126,261.9099,261.0446,261.6414,39055.0
2025-01-28 15:00:00,262.97,263.27,262.57,262.93,23059.0,261.5519,261.8502,261.154,261.5121,23059.0
2025-01-28 15:10:00,262.87,263.2,262.64,263.2,32836.0,261.4524,261.7806,261.2236,261.7806,32836.0
2025-01-28 15:20:00,263.24,263.24,262.21,262.28,35136.0,261.8204,261.8204,260.796,260.8656,35136.0
2025-01-28 15:30:00,262.49,262.89,262.26,262.89,34351.0,261.0745,261.4723,260.8457,261.4723,34351.0
2025-01-28 15:40:00,262.9,262.91,262.25,262.3,52605.0,261.4822,261.4922,260.8357,260.8855,52605.0
2025-01-28 15:50:00,262.35,262.59,261.82,262.39,161972.0,260.9352,261.1739,260.4081,260.975,161972.0
2025-01-29 09:30:00,253.82,261.31,247.01,258.48,298830.0,252.4512,259.9008,245.6779,257.0861,298830.0
2025-01-29 09:40:00,258.46,259.95,256.33,258.61,81076.0,257.0662,258.5481,254.9477,257.2154,81076.0
2025-01-29 09:50:00,259.47,260.3,256.29,256.75,47029.0,258.0707,258.8963,254.9079,255.3654,47029.0
2025-01-29 10:00:00,256.31,257.1,254.24,254.97,100839.0,254.9278,255.7135,252.8689,253.595,100839.0
2025-01-29 10:10:00,254.98,256.12,254.39,255.51,46600.0,253.605,254.7388,253.0181,254.1321,46600.0
2025-01-29 10:20:00,255.51,255.71,253.34,253.4,52661.0,254.1321,254.331,251.9738,252.0335,52661.0
2025-01-29 10:30:00,253.59,255.24,253.34,254.66,32465.0,252.2224,253.8635,251.9738,253.2867,32465.0
2025-01-29 10:40:00,254.95,255.2,253.92,254.28,24553.0,253.5751,253.8238,252.5507,252.9087,24553.0
2025-01-29 10:50:00,254.12,254.63,253.58,253.65,20327.0,252.7496,253.2568,252.2125,252.2821,20327.0
2025-01-29 11:00:00,253.62,253.87,253.0,253.25,28918.0,252.2523,252.5009,251.6356,251.8843,28918.0
2025-01-29 11:10:00,253.43,253.84,252.72,253.58,29461.0,252.0633,252.4711,251.3571,252.2125,29461.0
2025-01-29 11:20:00,253.4,253.55,252.2,252.46,72089.0,252.0335,252.1827,250.8399,251.0985,72089.0
2025-01-29 11:30:00,252.45,253.65,252.37,253.65,37103.0,251.0886,252.2821,251.009,252.2821,37103.0
2025-01-29 11:40:00,253.65,254.88,253.07,254.7,37313.0,252.2821,253.5055,251.7053,253.3265,37313.0
2025-01-29 11:50:00,254.76,255.39,253.66,253.8,31194.0,253.3861,254.0127,252.2921,252.4313,31194.0
2025-01-29 12:00:00,253.8,255.1,253.62,253.85,40025.0,252.4313,253.7243,252.2523,252.481,40025.0
2025-01-29 12:10:00,254.01,254.74,253.72,254.5,23220.0,252.6402,253.3662,252.3517,253.1275,23220.0
2025-01-29 12:20:00,254.32,254.7,253.71,254.0,25204.0,252.9485,253.3265,252.3418,252.6302,25204.0
2025-01-29 12:30:00,254.28,254.5,253.91,254.16,13863.0,252.9087,253.1275,252.5407,252.7894,13863.0
2025-01-29 12:40:00,253.91,254.54,253.61,253.8,20352.0,252.5407,253.1673,252.2423,252.4313,20352.0
2025-01-29 12:50:00,253.93,254.5,253.74,254.19,17472.0,252.5606,253.1275,252.3716,252.8192,17472.0
2025-01-29 13:00:00,254.05,254.21,253.04,253.48,21277.0,252.68,252.8391,251.6754,252.113,21277.0
2025-01-29 13:10:00,253.58,253.67,253.03,253.66,16355.0,252.2125,252.302,251.6655,252.2921,16355.0
2025-01-29 13:20:00,253.28,253.29,252.69,252.77,12493.0,251.9141,251.9241,251.3273,251.4069,12493.0
2025-01-29 13:30:00,252.77,253.04,252.06,252.18,30980.0,251.4069,251.6754,250.7007,250.8201,30980.0
2025-01-29 13:40:00,252.33,252.33,251.57,252.12,39508.0,250.9692,250.9692,250.2133,250.7604,39508.0
2025-01-29 13:50:00,252.17,253.15,251.93,253.1,39180.0,250.8101,251.7848,250.5714,251.7351,39180.0
2025-01-29 14:00:00,253.02,254.19,251.56,251.93,42049.0,251.6555,252.8192,250.2034,250.5714,42049.0
2025-01-29 14:10:00,251.88,252.58,251.66,252.41,26169.0,250.5217,251.2179,250.3029,251.0488,26169.0
2025-01-29 14:20:00,252.42,252.6,251.64,251.95,15907.0,251.0588,251.2378,250.283,250.5913,15907.0
2025-01-29 14:30:00,251.97,252.74,251.61,252.43,24683.0,250.6112,251.377,250.2531,251.0687,24683.0
2025-01-29 14:40:00,252.59,253.15,251.84,252.64,22422.0,251.2278,251.7848,250.4819,251.2776,22422.0
2025-01-29 14:50:00,252.64,252.68,251.84,251.95,28523.0,251.2776,251.3174,250.4819,250.5913,28523.0
2025-01-29 15:00:00,251.79,252.63,251.64,252.36,33224.0,250.4322,251.2676,250.283,250.9991,33224.0
2025-01-29 15:10:00,252.4,252.69,251.95,252.34,24323.0,251.0389,251.3273,250.5913,250.9792,24323.0
2025-01-29 15:20:00,252.27,252.8,252.08,252.56,43540.0,250.9096,251.4367,250.7206,251.198,43540.0
2025-01-29 15:30:00,252.55,252.65,251.42,251.62,54652.0,251.1881,251.2875,250.0641,250.2631,54652.0
2025-01-29 15:40:00,251.61,251.99,251.04,251.18,53938.0,250.2531,250.6311,249.6862,249.8254,53938.0
2025-01-29 15:50:00,251.35,252.05,251.04,251.31,224254.0,249.9945,250.6908,249.6862,249.9547,224254.0
2025-01-30 09:30:00,253.85,255.41,252.5,255.41,75148.0,252.481,254.0326,251.1383,254.0326,75148.0
2025-01-30 09:40:00,255.62,255.62,253.64,255.14,26547.0,254.2415,254.2415,252.2722,253.7641,26547.0
2025-01-30 09:50:00,255.14,255.37,254.27,254.49,23974.0,253.7641,253.9928,252.8988,253.1176,23974.0
2025-01-30 10:00:00,254.57,254.96,254.14,254.3,20309.0,253.1972,253.5851,252.7695,252.9286,20309.0
2025-01-30 10:10:00,254.37,255.04,254.28,254.81,26306.0,252.9982,253.6646,252.9087,253.4359,26306.0
2025-01-30 10:20:00,254.68,254.85,252.7,252.9,21092.0,253.3066,253.4757,251.3372,251.5362,21092.0
2025-01-30 10:30:00,253.03,253.59,252.87,252.97,14319.0,251.6655,252.2224,251.5063,251.6058,14319.0
2025-01-30 10:40:00,252.99,254.15,252.86,253.76,28643.0,251.6257,252.7794,251.4964,252.3915,28643.0
2025-01-30 10:50:00,253.76,254.05,253.61,253.91,20305.0,252.3915,252.68,252.2423,252.5407,20305.0
2025-01-30 11:00:00,253.86,255.1,253.59,254.8,21221.0,252.491,253.7243,252.2224,253.4259,21221.0
2025-01-30 11:10:00,254.89,255.44,254.85,254.92,15966.0,253.5154,254.0625,253.4757,253.5453,15966.0
2025-01-30 11:20:00,254.92,255.76,254.75,255.61,19678.0,253.5453,254.3807,253.3762,254.2316,19678.0
2025-01-30 11:30:00,255.61,256.04,255.56,255.68,15441.0,254.2316,254.6592,254.1818,254.3012,15441.0
2025-01-30 11:40:00,255.74,255.96,255.55,255.76,9503.0,254.3609,254.5797,254.1719,254.3807,9503.0
2025-01-30 11:50:00,255.75,255.93,255.38,255.38,18462.0,254.3708,254.5498,254.0028,254.0028,18462.0
2025-01-30 12:00:00,255.5,255.86,255.22,255.22,12684.0,254.1221,254.4802,253.8437,253.8437,12684.0
2025-01-30 12:10:00,255.21,255.25,254.87,254.92,23679.0,253.8337,253.8735,253.4955,253.5453,23679.0
2025-01-30 12:20:00,254.98,255.08,254.64,254.77,11626.0,253.605,253.7044,253.2668,253.3961,11626.0
2025-01-30 12:30:00,254.88,255.0,254.67,254.83,23101.0,253.5055,253.6248,253.2966,253.4558,23101.0
2025-01-30 12:40:00,254.89,255.33,254.7,254.83,10195.0,253.5154,253.9531,253.3265,253.4558,10195.0
2025-01-30 12:50:00,254.97,255.3,254.86,255.3,20466.0,253.595,253.9232,253.4856,253.9232,20466.0
2025-01-30 13:00:00,255.3,255.7,255.05,255.44,19508.0,253.9232,254.3211,253.6746,254.0625,19508.0
2025-01-30 13:10:00,255.53,255.56,255.26,255.35,10036.0,254.152,254.1818,253.8834,253.973,10036.0
2025-01-30 13:20:00,255.38,255.58,255.25,255.48,18184.0,254.0028,254.2017,253.8735,254.1023,18184.0
2025-01-30 13:30:00,255.56,255.85,255.45,255.71,13553.0,254.1818,254.4703,254.0724,254.331,13553.0
2025-01-30 13:40:00,255.69,255.96,255.69,255.76,7018.0,254.3111,254.5797,254.3111,254.3807,7018.0
2025-01-30 13:50:00,255.8,256.26,255.72,256.06,14079.0,254.4205,254.878,254.341,254.6791,14079.0
2025-01-30 14:00:00,256.01,256.15,255.8,256.03,19808.0,254.6294,254.7686,254.4205,254.6493,19808.0
2025-01-30 14:10:00,256.04,256.14,255.79,256.06,17700.0,254.6592,254.7587,254.4106,254.6791,17700.0
2025-01-30 14:20:00,256.08,256.12,255.84,255.85,25161.0,254.699,254.7388,254.4603,254.4703,25161.0
2025-01-30 14:30:00,255.91,256.06,255.6,255.78,12342.0,254.5299,254.6791,254.2216,254.4006,12342.0
2025-01-30 14:40:00,255.69,255.71,255.32,255.71,18806.0,254.3111,254.331,253.9431,254.331,18806.0
2025-01-30 14:50:00,255.72,255.75,255.42,255.46,23871.0,254.341,254.3708,254.0426,254.0824,23871.0
2025-01-30 15:00:00,255.46,256.08,255.46,255.95,39493.0,254.0824,254.699,254.0824,254.5697,39493.0
2025-01-30 15:10:00,256.06,256.61,256.0,256.31,26359.0,254.6791,255.2262,254.6194,254.9278,26359.0
2025-01-30 15:20:00,256.38,256.44,255.94,255.94,28434.0,254.9974,255.0571,254.5598,254.5598,28434.0
2025-01-30 15:30:00,255.99,256.59,255.82,255.89,35663.0,254.6095,255.2063,254.4404,254.51,35663.0
2025-01-30 15:40:00,255.84,255.85,255.03,255.4,55937.0,254.4603,254.4703,253.6547,254.0227,55937.0
2025-01-30 15:50:00,255.54,257.09,255.3,256.81,253053.0,254.1619,255.7036,253.9232,255.4251,253053.0
2025-01-31 09:30:00,256.99,257.29,254.79,255.68,31846.0,255.6041,255.9025,253.416,254.3012,31846.0
2025-01-31 09:40:00,255.62,256.9,255.61,255.78,7757.0,254.2415,255.5146,254.2316,254.4006,7757.0
2025-01-31 09:50:00,256.08,256.08,255.35,255.41,19819.0,254.699,254.699,253.973,254.0326,19819.0
2025-01-31 10:00:00,255.41,255.79,255.25,255.79,12524.0,254.0326,254.4106,253.8735,254.4106,12524.0
2025-01-31 10:10:00,255.78,256.16,255.62,255.88,17881.0,254.4006,254.7786,254.2415,254.5001,17881.0
2025-01-31 10:20:00,255.93,256.34,255.67,255.89,14884.0,254.5498,254.9576,254.2912,254.51,14884.0
2025-01-31 10:30:00,255.99,256.13,255.61,255.72,11333.0,254.6095,254.7487,254.2316,254.341,11333.0
2025-01-31 10:40:00,255.69,256.34,255.64,256.3,14433.0,254.3111,254.9576,254.2614,254.9178,14433.0
2025-01-31 10:50:00,256.3,256.65,256.2,256.59,30640.0,254.9178,255.2659,254.8184,255.2063,30640.0
2025-01-31 11:00:00,256.59,257.39,256.58,257.27,11956.0,255.2063,256.002,255.1963,255.8826,11956.0
2025-01-31 11:10:00,257.18,257.5,257.01,257.31,10449.0,255.7931,256.1114,255.624,255.9224,10449.0
2025-01-31 11:20:00,257.3,257.99,257.29,257.76,21892.0,255.9124,256.5987,255.9025,256.37,21892.0
2025-01-31 11:30:00,257.7,257.91,257.49,257.49,13586.0,256.3103,256.5191,256.1014,256.1014,13586.0
2025-01-31 11:40:00,257.43,257.64,257.12,257.63,10283.0,256.0417,256.2506,255.7334,256.2407,10283.0
2025-01-31 11:50:00,257.66,257.66,257.32,257.55,11800.0,256.2705,256.2705,255.9323,256.1611,11800.0
2025-01-31 12:00:00,257.7,258.08,257.51,257.6,20663.0,256.3103,256.6882,256.1213,256.2108,20663.0
2025-01-31 12:10:00,257.53,257.95,257.31,257.84,20662.0,256.1412,256.5589,255.9224,256.4495,20662.0
2025-01-31 12:20:00,257.84,258.75,257.84,258.6,31117.0,256.4495,257.3546,256.4495,257.2054,31117.0
2025-01-31 12:30:00,258.7,258.75,258.33,258.63,10536.0,257.3049,257.3546,256.9369,257.2353,10536.0
2025-01-31 12:40:00,258.62,258.7,258.1,258.1,6799.0,257.2253,257.3049,256.7081,256.7081,6799.0
2025-01-31 12:50:00,258.1,258.26,258.03,258.06,9072.0,256.7081,256.8673,256.6385,256.6683,9072.0
2025-01-31 13:00:00,258.06,258.64,258.06,258.46,19428.0,256.6683,257.2452,256.6683,257.0662,19428.0
2025-01-31 13:10:00,258.48,258.59,258.13,258.13,24564.0,257.0861,257.1955,256.738,256.738,24564.0
2025-01-31 13:20:00,258.05,258.14,257.81,257.94,9725.0,256.6584,256.7479,256.4197,256.549,9725.0
2025-01-31 13:30:00,257.94,257.94,257.02,257.32,23776.0,256.549,256.549,255.6339,255.9323,23776.0
2025-01-31 13:40:00,257.38,257.83,257.38,257.79,8981.0,255.992,256.4396,255.992,256.3998,8981.0
2025-01-31 13:50:00,257.84,257.88,257.42,257.52,9106.0,256.4495,256.4893,256.0318,256.1313,9106.0
2025-01-31 14:00:00,257.53,257.72,257.1,257.25,14905.0,256.1412,256.3302,255.7135,255.8627,14905.0
2025-01-31 14:10:00,257.25,257.63,257.07,257.07,11233.0,255.8627,256.2407,255.6837,255.6837,11233.0
2025-01-31 14:20:00,257.13,257.28,257.01,257.25,42053.0,255.7434,255.8925,255.624,255.8627,42053.0
2025-01-31 14:30:00,257.25,258.27,257.25,257.85,111542.0,255.8627,256.8772,255.8627,256.4595,111542.0
2025-01-31 14:40:00,257.85,257.9,257.42,257.65,16783.0,256.4595,256.5092,256.0318,256.2606,16783.0
2025-01-31 14:50:00,257.65,257.81,257.52,257.66,12093.0,256.2606,256.4197,256.1313,256.2705,12093.0
2025-01-31 15:00:00,257.61,257.61,256.85,256.95,21047.0,256.2208,256.2208,255.4649,255.5643,21047.0
2025-01-31 15:10:00,256.92,257.08,256.35,256.94,63649.0,255.5345,255.6936,254.9676,255.5544,63649.0
2025-01-31 15:20:00,257.05,257.1,256.6,256.6,13309.0,255.6638,255.7135,255.2162,255.2162,13309.0
2025-01-31 15:30:00,256.69,256.93,256.47,256.58,24397.0,255.3057,255.5444,255.0869,255.1963,24397.0
2025-01-31 15:40:00,256.58,256.78,256.12,256.78,23462.0,255.1963,255.3952,254.7388,255.3952,23462.0
2025-01-31 15:50:00,256.73,257.44,256.49,256.98,183377.0,255.3455,256.0517,255.1068,255.5942,183377.0
2025-02-03 09:30:00,256.0,257.19,254.82,255.23,39739.0,254.6194,255.803,253.4458,253.8536,39739.0
2025-02-03 09:40:00,255.36,255.36,253.9,254.25,8625.0,253.9829,253.9829,252.5308,252.8789,8625.0
2025-02-03 09:50:00,254.34,254.66,253.83,253.86,15361.0,252.9684,253.2867,252.4612,252.491,15361.0
2025-02-03 10:00:00,253.85,255.38,253.85,254.98,15572.0,252.481,254.0028,252.481,253.605,15572.0
2025-02-03 10:10:00,255.06,255.54,254.71,254.78,21310.0,253.6845,254.1619,253.3364,253.406,21310.0
2025-02-03 10:20:00,254.78,256.74,254.78,256.72,17901.0,253.406,255.3555,253.406,255.3356,17901.0
2025-02-03 10:30:00,256.25,257.08,256.24,257.03,20869.0,254.8681,255.6936,254.8582,255.6439,20869.0
2025-02-03 10:40:00,257.04,257.98,256.87,257.0,54090.0,255.6538,256.5888,255.4848,255.6141,54090.0
2025-02-03 10:50:00,257.0,257.31,256.67,256.83,6174.0,255.6141,255.9224,255.2858,255.445,6174.0
2025-02-03 11:00:00,256.82,257.31,256.33,256.73,14468.0,255.435,255.9224,254.9477,255.3455,14468.0
2025-02-03 11:10:00,256.73,257.66,256.72,257.58,8578.0,255.3455,256.2705,255.3356,256.1909,8578.0
2025-02-03 11:20:00,257.43,257.7,257.19,257.69,8788.0,256.0417,256.3103,255.803,256.3003,8788.0
2025-02-03 11:30:00,257.64,257.97,257.5,257.96,13596.0,256.2506,256.5788,256.1114,256.5689,13596.0
2025-02-03 11:40:00,258.07,258.07,257.31,257.46,19604.0,256.6783,256.6783,255.9224,256.0716,19604.0
2025-02-03 11:50:00,257.58,257.79,256.84,256.91,6758.0,256.1909,256.3998,255.4549,255.5245,6758.0
2025-02-03 12:00:00,256.91,256.99,256.45,256.56,10386.0,255.5245,255.6041,255.067,255.1764,10386.0
2025-02-03 12:10:00,256.7,256.72,256.26,256.57,5510.0,255.3157,255.3356,254.878,255.1864,5510.0
2025-02-03 12:20:00,256.61,257.44,256.6,257.04,10743.0,255.2262,256.0517,255.2162,255.6538,10743.0
2025-02-03 12:30:00,256.85,256.88,256.44,256.68,9629.0,255.4649,255.4947,255.0571,255.2958,9629.0
2025-02-03 12:40:00,256.77,256.79,256.25,256.44,5798.0,255.3853,255.4052,254.8681,255.0571,5798.0
2025-02-03 12:50:00,256.43,256.72,256.07,256.51,8403.0,255.0471,255.3356,254.6891,255.1267,8403.0
2025-02-03 13:00:00,256.51,256.66,256.01,256.37,6846.0,255.1267,255.2759,254.6294,254.9875,6846.0
2025-02-03 13:10:00,256.31,256.58,256.2,256.26,6354.0,254.9278,255.1963,254.8184,254.878,6354.0
2025-02-03 13:20:00,256.4,256.75,256.25,256.56,10494.0,255.0173,255.3654,254.8681,255.1764,10494.0
2025-02-03 13:30:00,256.65,256.91,256.62,256.63,10427.0,255.2659,255.5245,255.2361,255.2461,10427.0
2025-02-03 13:40:00,256.63,256.8,256.44,256.63,7407.0,255.2461,255.4151,255.0571,255.2461,7407.0
2025-02-03 13:50:00,256.72,256.9,256.63,256.86,5098.0,255.3356,255.5146,255.2461,255.4748,5098.0
2025-02-03 14:00:00,256.86,257.21,256.81,256.95,14179.0,255.4748,255.8229,255.4251,255.5643,14179.0
2025-02-03 14:10:00,257.02,257.45,256.99,257.45,8812.0,255.6339,256.0616,255.6041,256.0616,8812.0
2025-02-03 14:20:00,257.32,257.46,257.06,257.06,15786.0,255.9323,256.0716,255.6737,255.6737,15786.0
2025-02-03 14:30:00,257.11,257.38,256.74,256.94,11178.0,255.7235,255.992,255.3555,255.5544,11178.0
2025-02-03 14:40:00,256.91,257.54,256.85,257.51,11831.0,255.5245,256.1511,255.4649,256.1213,11831.0
2025-02-03 14:50:00,257.51,257.51,256.92,257.22,10485.0,256.1213,256.1213,255.5345,255.8329,10485.0
2025-02-03 15:00:00,257.2,257.33,257.12,257.18,7110.0,255.813,255.9423,255.7334,255.7931,7110.0
2025-02-03 15:10:00,257.18,257.18,256.94,257.01,12579.0,255.7931,255.7931,255.5544,255.624,12579.0
2025-02-03 15:20:00,257.02,257.02,256.47,256.48,12337.0,255.6339,255.6339,255.0869,255.0969,12337.0
2025-02-03 15:30:00,256.58,256.88,256.32,256.84,19871.0,255.1963,255.4947,254.9377,255.4549,19871.0
2025-02-03 15:40:00,256.83,257.26,256.6,257.26,27842.0,255.445,255.8727,255.2162,255.8727,27842.0
2025-02-03 15:50:00,257.43,257.73,256.55,256.71,68405.0,256.0417,256.3401,255.1665,255.3256,68405.0
2025-02-04 09:30:00,255.96,257.73,255.85,257.01,24926.0,254.5797,256.3401,254.4703,255.624,24926.0
2025-02-04 09:40:00,257.01,257.24,256.19,256.74,13541.0,255.624,255.8528,254.8084,255.3555,13541.0
2025-02-04 09:50:00,256.74,257.02,256.57,256.73,8600.0,255.3555,255.6339,255.1864,255.3455,8600.0
2025-02-04 10:00:00,256.92,257.4,256.67,256.91,12200.0,255.5345,256.0119,255.2858,255.5245,12200.0
2025-02-04 10:10:00,257.04,258.0,256.97,257.66,7596.0,255.6538,256.6087,255.5842,256.2705,7596.0
2025-02-04 10:20:00,257.63,258.22,257.53,257.69,14078.0,256.2407,256.8275,256.1412,256.3003,14078.0
2025-02-04 10:30:00,257.68,257.78,256.94,257.34,9822.0,256.2904,256.3899,255.5544,255.9522,9822.0
2025-02-04 10:40:00,257.33,257.78,257.3,257.78,11565.0,255.9423,256.3899,255.9124,256.3899,11565.0
2025-02-04 10:50:00,257.77,258.09,257.6,257.77,14309.0,256.3799,256.6982,256.2108,256.3799,14309.0
2025-02-04 11:00:00,257.89,258.48,257.82,258.4,13655.0,256.4993,257.0861,256.4296,257.0065,13655.0
2025-02-04 11:10:00,258.4,258.67,258.13,258.66,13044.0,257.0065,257.2751,256.738,257.2651,13044.0
2025-02-04 11:20:00,258.63,258.79,258.56,258.61,10529.0,257.2353,257.3944,257.1656,257.2154,10529.0
2025-02-04 11:30:00,258.67,258.93,258.64,258.73,8805.0,257.2751,257.5336,257.2452,257.3347,8805.0
2025-02-04 11:40:00,258.75,258.84,258.29,258.46,10998.0,257.3546,257.4441,256.8971,257.0662,10998.0
2025-02-04 11:50:00,258.46,258.46,258.08,258.29,10504.0,257.0662,257.0662,256.6882,256.8971,10504.0
2025-02-04 12:00:00,258.37,258.92,258.37,258.91,8790.0,256.9767,257.5237,256.9767,257.5138,8790.0
2025-02-04 12:10:00,258.91,258.91,258.38,258.52,12311.0,257.5138,257.5138,256.9866,257.1259,12311.0
2025-02-04 12:20:00,258.52,258.59,257.82,257.82,7888.0,257.1259,257.1955,256.4296,256.4296,7888.0
2025-02-04 12:30:00,257.83,258.14,257.71,257.99,8564.0,256.4396,256.7479,256.3202,256.5987,8564.0
2025-02-04 12:40:00,257.98,258.24,257.96,258.17,7035.0,256.5888,256.8474,256.5689,256.7777,7035.0
2025-02-04 12:50:00,258.2,258.4,258.16,258.24,5915.0,256.8076,257.0065,256.7678,256.8474,5915.0
2025-02-04 13:00:00,258.24,258.24,257.69,257.69,5675.0,256.8474,256.8474,256.3003,256.3003,5675.0
2025-02-04 13:10:00,257.67,257.77,257.43,257.5,12657.0,256.2804,256.3799,256.0417,256.1114,12657.0
2025-02-04 13:20:00,257.56,257.68,257.36,257.36,9080.0,256.171,256.2904,255.9721,255.9721,9080.0
2025-02-04 13:30:00,257.36,257.43,256.57,256.57,7322.0,255.9721,256.0417,255.1864,255.1864,7322.0
2025-02-04 13:40:00,256.48,256.73,256.47,256.63,9624.0,255.0969,255.3455,255.0869,255.2461,9624.0
2025-02-04 13:50:00,256.66,257.04,256.63,256.8,11765.0,255.2759,255.6538,255.2461,255.4151,11765.0
2025-02-04 14:00:00,256.81,257.3,256.81,257.3,8276.0,255.4251,255.9124,255.4251,255.9124,8276.0
2025-02-04 14:10:00,257.3,257.49,257.23,257.38,11228.0,255.9124,256.1014,255.8428,255.992,11228.0
2025-02-04 14:20:00,257.47,258.58,257.46,258.18,47245.0,256.0815,257.1855,256.0716,256.7877,47245.0
2025-02-04 14:30:00,258.25,258.56,258.19,258.56,30367.0,256.8573,257.1656,256.7976,257.1656,30367.0
2025-02-04 14:40:00,258.57,258.76,258.49,258.7,18075.0,257.1756,257.3646,257.096,257.3049,18075.0
2025-02-04 14:50:00,258.68,258.8,258.37,258.56,39147.0,257.285,257.4044,256.9767,257.1656,39147.0
2025-02-04 15:00:00,258.48,258.56,258.12,258.2,15786.0,257.0861,257.1656,256.728,256.8076,15786.0
2025-02-04 15:10:00,258.2,258.2,257.92,258.03,12053.0,256.8076,256.8076,256.5291,256.6385,12053.0
2025-02-04 15:20:00,257.96,257.96,257.52,257.56,14116.0,256.5689,256.5689,256.1313,256.171,14116.0
2025-02-04 15:30:00,257.53,257.74,257.52,257.72,19353.0,256.1412,256.3501,256.1313,256.3302,19353.0
2025-02-04 15:40:00,257.71,257.74,257.44,257.66,21091.0,256.3202,256.3501,256.0517,256.2705,21091.0
2025-02-04 15:50:00,257.69,257.75,257.01,257.38,100905.0,256.3003,256.36,255.624,255.992,100905.0
2025-02-05 09:30:00,258.71,259.23,257.9,258.54,23465.0,257.3148,257.832,256.5092,257.1458,23465.0
2025-02-05 09:40:00,258.53,258.87,257.77,257.92,9606.0,257.1358,257.474,256.3799,256.5291,9606.0
2025-02-05 09:50:00,258.05,258.74,257.91,258.36,8613.0,256.6584,257.3447,256.5191,256.9667,8613.0
2025-02-05 10:00:00,258.36,258.41,256.83,257.77,9578.0,256.9667,257.0165,255.445,256.3799,9578.0
2025-02-05 10:10:00,257.77,258.27,257.36,257.95,25143.0,256.3799,256.8772,255.9721,256.5589,25143.0
2025-02-05 10:20:00,257.95,258.52,257.9,258.18,5557.0,256.5589,257.1259,256.5092,256.7877,5557.0
2025-02-05 10:30:00,258.2,258.2,257.5,257.62,11548.0,256.8076,256.8076,256.1114,256.2307,11548.0
2025-02-05 10:40:00,257.78,258.28,257.69,257.87,7324.0,256.3899,256.8872,256.3003,256.4794,7324.0
2025-02-05 10:50:00,257.73,258.3,257.73,257.94,14814.0,256.3401,256.907,256.3401,256.549,14814.0
2025-02-05 11:00:00,257.94,258.1,257.8,257.93,10771.0,256.549,256.7081,256.4097,256.539,10771.0
2025-02-05 11:10:00,258.0,258.08,257.26,257.4,9133.0,256.6087,256.6882,255.8727,256.0119,9133.0
2025-02-05 11:20:00,257.43,257.74,257.33,257.68,8878.0,256.0417,256.3501,255.9423,256.2904,8878.0
2025-02-05 11:30:00,257.75,258.0,257.58,257.64,11414.0,256.36,256.6087,256.1909,256.2506,11414.0
2025-02-05 11:40:00,257.72,258.0,257.64,258.0,5870.0,256.3302,256.6087,256.2506,256.6087,5870.0
2025-02-05 11:50:00,257.86,258.3,257.86,258.07,9860.0,256.4694,256.907,256.4694,256.6783,9860.0
2025-02-05 12:00:00,258.07,258.07,257.77,257.91,5979.0,256.6783,256.6783,256.3799,256.5191,5979.0
2025-02-05 12:10:00,257.88,258.38,257.88,258.3,15519.0,256.4893,256.9866,256.4893,256.907,15519.0
2025-02-05 12:20:00,258.29,258.44,258.23,258.29,9492.0,256.8971,257.0463,256.8374,256.8971,9492.0
2025-02-05 12:30:00,258.26,258.61,258.26,258.46,9188.0,256.8673,257.2154,256.8673,257.0662,9188.0
2025-02-05 12:40:00,258.46,258.75,258.38,258.74,7506.0,257.0662,257.3546,256.9866,257.3447,7506.0
2025-02-05 12:50:00,258.73,258.74,258.46,258.52,5343.0,257.3347,257.3447,257.0662,257.1259,5343.0
2025-02-05 13:00:00,258.52,258.68,258.28,258.29,6211.0,257.1259,257.285,256.8872,256.8971,6211.0
2025-02-05 13:10:00,258.29,258.64,258.26,258.41,8719.0,256.8971,257.2452,256.8673,257.0165,8719.0
2025-02-05 13:20:00,258.51,258.64,258.46,258.53,8032.0,257.1159,257.2452,257.0662,257.1358,8032.0
2025-02-05 13:30:00,258.51,258.79,258.47,258.79,8074.0,257.1159,257.3944,257.0761,257.3944,8074.0
2025-02-05 13:40:00,258.79,258.82,258.52,258.62,11932.0,257.3944,257.4242,257.1259,257.2253,11932.0
2025-02-05 13:50:00,258.56,258.65,258.12,258.27,6040.0,257.1656,257.2552,256.728,256.8772,6040.0
2025-02-05 14:00:00,258.18,258.47,258.18,258.38,7669.0,256.7877,257.0761,256.7877,256.9866,7669.0
2025-02-05 14:10:00,258.36,258.59,258.29,258.48,8595.0,256.9667,257.1955,256.8971,257.0861,8595.0
2025-02-05 14:20:00,258.48,258.51,258.18,258.24,6902.0,257.0861,257.1159,256.7877,256.8474,6902.0
2025-02-05 14:30:00,258.27,258.48,258.19,258.48,10008.0,256.8772,257.0861,256.7976,257.0861,10008.0
2025-02-05 14:40:00,258.48,258.48,258.25,258.31,7223.0,257.0861,257.0861,256.8573,256.917,7223.0
2025-02-05 14:50:00,258.34,258.46,258.17,258.38,21203.0,256.9468,257.0662,256.7777,256.9866,21203.0
2025-02-05 15:00:00,258.31,258.42,258.17,258.3,8491.0,256.917,257.0264,256.7777,256.907,8491.0
2025-02-05 15:10:00,258.35,258.52,258.3,258.47,10783.0,256.9568,257.1259,256.907,257.0761,10783.0
2025-02-05 15:20:00,258.47,258.61,258.01,258.22,11137.0,257.0761,257.2154,256.6186,256.8275,11137.0
2025-02-05 15:30:00,258.21,258.49,258.07,258.43,20606.0,256.8175,257.096,256.6783,257.0363,20606.0
2025-02-05 15:40:00,258.53,258.63,258.39,258.51,10571.0,257.1358,257.2353,256.9966,257.1159,10571.0
2025-02-05 15:50:00,258.63,258.91,258.23,258.49,82340.0,257.2353,257.5138,256.8374,257.096,82340.0
2025-02-06 09:30:00,257.71,257.71,255.7,255.7,31268.0,256.3202,256.3202,254.3211,254.3211,31268.0
2025-02-06 09:40:00,255.92,256.59,255.65,256.32,23761.0,254.5399,255.2063,254.2713,254.9377,23761.0
2025-02-06 09:50:00,256.54,256.94,256.34,256.75,9215.0,255.1565,255.5544,254.9576,255.3654,9215.0
2025-02-06 10:00:00,256.75,257.2,256.61,256.85,11991.0,255.3654,255.813,255.2262,255.4649,11991.0
2025-02-06 10:10:00,256.93,257.52,256.66,256.74,17659.0,255.5444,256.1313,255.2759,255.3555,17659.0
2025-02-06 10:20:00,256.82,257.16,256.49,256.79,13114.0,255.435,255.7732,255.1068,255.4052,13114.0
2025-02-06 10:30:00,256.92,257.16,256.27,256.33,11031.0,255.5345,255.7732,254.888,254.9477,11031.0
2025-02-06 10:40:00,256.22,256.3,255.57,255.9,14785.0,254.8383,254.9178,254.1918,254.52,14785.0
2025-02-06 10:50:00,255.9,256.07,255.31,255.35,12704.0,254.52,254.6891,253.9332,253.973,12704.0
2025-02-06 11:00:00,255.44,255.86,255.04,255.05,45913.0,254.0625,254.4802,253.6646,253.6746,45913.0
2025-02-06 11:10:00,255.17,255.51,255.1,255.32,7401.0,253.7939,254.1321,253.7243,253.9431,7401.0
2025-02-06 11:20:00,255.45,255.46,254.74,254.74,18488.0,254.0724,254.0824,253.3662,253.3662,18488.0
2025-02-06 11:30:00,254.74,255.1,254.56,254.88,12501.0,253.3662,253.7243,253.1872,253.5055,12501.0
2025-02-06 11:40:00,254.85,254.98,254.74,254.84,9256.0,253.4757,253.605,253.3662,253.4657,9256.0
2025-02-06 11:50:00,254.84,254.87,254.16,254.2,12661.0,253.4657,253.4955,252.7894,252.8292,12661.0
2025-02-06 12:00:00,254.21,254.83,254.09,254.79,25008.0,252.8391,253.4558,252.7198,253.416,25008.0
2025-02-06 12:10:00,254.86,254.89,254.53,254.79,31978.0,253.4856,253.5154,253.1574,253.416,31978.0
2025-02-06 12:20:00,254.82,254.98,254.67,254.67,7885.0,253.4458,253.605,253.2966,253.2966,7885.0
2025-02-06 12:30:00,254.68,254.75,254.41,254.7,7181.0,253.3066,253.3762,253.038,253.3265,7181.0
2025-02-06 12:40:00,254.78,255.47,254.78,255.44,6162.0,253.406,254.0923,253.406,254.0625,6162.0
2025-02-06 12:50:00,255.5,255.63,255.3,255.63,5667.0,254.1221,254.2514,253.9232,254.2514,5667.0
2025-02-06 13:00:00,255.64,255.89,255.53,255.57,10786.0,254.2614,254.51,254.152,254.1918,10786.0
2025-02-06 13:10:00,255.63,255.65,255.22,255.3,10433.0,254.2514,254.2713,253.8437,253.9232,10433.0
2025-02-06 13:20:00,255.3,255.4,254.65,255.12,23523.0,253.9232,254.0227,253.2767,253.7442,23523.0
2025-02-06 13:30:00,255.05,255.05,254.35,254.55,13829.0,253.6746,253.6746,252.9783,253.1773,13829.0
2025-02-06 13:40:00,254.46,254.52,254.13,254.38,8237.0,253.0878,253.1474,252.7595,253.0082,8237.0
2025-02-06 13:50:00,254.4,254.51,254.2,254.2,4359.0,253.0281,253.1375,252.8292,252.8292,4359.0
2025-02-06 14:00:00,254.28,254.58,254.05,254.14,6631.0,252.9087,253.2071,252.68,252.7695,6631.0
2025-02-06 14:10:00,254.03,254.24,253.61,253.98,15048.0,252.6601,252.8689,252.2423,252.6103,15048.0
2025-02-06 14:20:00,253.9,254.01,253.55,253.74,7901.0,252.5308,252.6402,252.1827,252.3716,7901.0
2025-02-06 14:30:00,253.68,253.68,253.13,253.55,13743.0,252.312,252.312,251.7649,252.1827,13743.0
2025-02-06 14:40:00,253.55,253.98,253.3,253.86,9131.0,252.1827,252.6103,251.934,252.491,9131.0
2025-02-06 14:50:00,253.91,254.19,253.82,253.92,13429.0,252.5407,252.8192,252.4512,252.5507,13429.0
2025-02-06 15:00:00,253.99,254.46,253.91,254.4,10546.0,252.6203,253.0878,252.5407,253.0281,10546.0
2025-02-06 15:10:00,254.4,254.84,254.4,254.5,11083.0,253.0281,253.4657,253.0281,253.1275,11083.0
2025-02-06 15:20:00,254.5,254.82,254.5,254.81,7847.0,253.1275,253.4458,253.1275,253.4359,7847.0
2025-02-06 15:30:00,254.84,254.87,254.5,254.74,8729.0,253.4657,253.4955,253.1275,253.3662,8729.0
2025-02-06 15:40:00,254.65,255.1,254.65,255.03,12269.0,253.2767,253.7243,253.2767,253.6547,12269.0
2025-02-06 15:50:00,255.12,255.62,254.85,255.38,76917.0,253.7442,254.2415,253.4757,254.0028,76917.0
2025-02-07 09:30:00,256.02,256.5,255.58,255.83,33413.0,254.6393,255.1168,254.2017,254.4504,33413.0
2025-02-07 09:40:00,256.08,256.82,255.92,256.71,13554.0,254.699,255.435,254.5399,255.3256,13554.0
2025-02-07 09:50:00,256.42,256.68,256.19,256.62,28507.0,255.0372,255.2958,254.8084,255.2361,28507.0
2025-02-07 10:00:00,256.62,257.11,256.34,256.94,37313.0,255.2361,255.7235,254.9576,255.5544,37313.0
2025-02-07 10:10:00,256.92,256.92,256.0,256.85,8042.0,255.5345,255.5345,254.6194,255.4649,8042.0
2025-02-07 10:20:00,256.87,256.98,256.37,256.38,8160.0,255.4848,255.5942,254.9875,254.9974,8160.0
2025-02-07 10:30:00,256.43,256.8,256.37,256.46,4466.0,255.0471,255.4151,254.9875,255.077,4466.0
2025-02-07 10:40:00,256.75,256.75,256.37,256.58,19200.0,255.3654,255.3654,254.9875,255.1963,19200.0
2025-02-07 10:50:00,256.59,257.03,255.74,256.03,21843.0,255.2063,255.6439,254.3609,254.6493,21843.0
2025-02-07 11:00:00,256.02,256.86,255.63,256.52,13925.0,254.6393,255.4748,254.2514,255.1366,13925.0
2025-02-07 11:10:00,256.46,257.05,256.17,256.95,17660.0,255.077,255.6638,254.7885,255.5643,17660.0
2025-02-07 11:20:00,257.04,257.17,256.16,256.16,13184.0,255.6538,255.7831,254.7786,254.7786,13184.0
2025-02-07 11:30:00,256.29,256.75,256.16,256.75,7760.0,254.9079,255.3654,254.7786,255.3654,7760.0
2025-02-07 11:40:00,256.68,256.68,256.19,256.39,6678.0,255.2958,255.2958,254.8084,255.0073,6678.0
2025-02-07 11:50:00,256.39,256.61,256.23,256.34,16333.0,255.0073,255.2262,254.8482,254.9576,16333.0
2025-02-07 12:00:00,256.37,257.06,256.18,256.93,8225.0,254.9875,255.6737,254.7985,255.5444,8225.0
2025-02-07 12:10:00,256.84,257.1,256.29,256.67,7825.0,255.4549,255.7135,254.9079,255.2858,7825.0
2025-02-07 12:20:00,256.61,256.88,256.44,256.59,7178.0,255.2262,255.4947,255.0571,255.2063,7178.0
2025-02-07 12:30:00,256.54,256.98,256.52,256.81,13684.0,255.1565,255.5942,255.1366,255.4251,13684.0
2025-02-07 12:40:00,256.83,257.0,256.54,256.72,16062.0,255.445,255.6141,255.1565,255.3356,16062.0
2025-02-07 12:50:00,256.65,256.68,256.25,256.49,6382.0,255.2659,255.2958,254.8681,255.1068,6382.0
2025-02-07 13:00:00,256.27,256.91,256.24,256.91,14855.0,254.888,255.5245,254.8582,255.5245,14855.0
2025-02-07 13:10:00,256.88,257.02,256.78,257.02,11795.0,255.4947,255.6339,255.3952,255.6339,11795.0
2025-02-07 13:20:00,257.02,257.21,256.85,257.02,18502.0,255.6339,255.8229,255.4649,255.6339,18502.0
2025-02-07 13:30:00,257.02,257.06,256.77,256.77,9037.0,255.6339,255.6737,255.3853,255.3853,9037.0
2025-02-07 13:40:00,256.77,256.77,256.16,256.34,7642.0,255.3853,255.3853,254.7786,254.9576,7642.0
2025-02-07 13:50:00,256.28,256.34,255.71,255.72,10145.0,254.8979,254.9576,254.331,254.341,10145.0
2025-02-07 14:00:00,255.72,256.21,255.7,256.2,12567.0,254.341,254.8283,254.3211,254.8184,12567.0
2025-02-07 14:10:00,256.25,256.59,256.18,256.55,9673.0,254.8681,255.2063,254.7985,255.1665,9673.0
2025-02-07 14:20:00,256.56,256.56,256.19,256.38,14166.0,255.1764,255.1764,254.8084,254.9974,14166.0
2025-02-07 14:30:00,256.38,256.6,256.25,256.44,13848.0,254.9974,255.2162,254.8681,255.0571,13848.0
2025-02-07 14:40:00,256.53,257.09,256.53,257.0,18336.0,255.1466,255.7036,255.1466,255.6141,18336.0
2025-02-07 14:50:00,257.06,257.06,256.12,256.3,19188.0,255.6737,255.6737,254.7388,254.9178,19188.0
2025-02-07 15:00:00,256.3,256.3,254.94,255.3,16997.0,254.9178,254.9178,253.5652,253.9232,16997.0
2025-02-07 15:10:00,255.31,255.33,254.68,254.75,8975.0,253.9332,253.9531,253.3066,253.3762,8975.0
2025-02-07 15:20:00,254.77,254.96,253.92,254.4,40365.0,253.3961,253.5851,252.5507,253.0281,40365.0
2025-02-07 15:30:00,254.44,255.14,254.4,254.8,25936.0,253.0679,253.7641,253.0281,253.4259,25936.0
2025-02-07 15:40:00,254.8,255.12,254.62,254.96,27646.0,253.4259,253.7442,253.2469,253.5851,27646.0
2025-02-07 15:50:00,254.96,255.24,254.34,254.75,81396.0,253.5851,253.8635,252.9684,253.3762,81396.0
2025-02-10 09:30:00,255.49,257.18,255.25,256.04,37599.0,254.1122,255.7931,253.8735,254.6592,37599.0
2025-02-10 09:40:00,256.04,256.18,255.11,255.83,36626.0,254.6592,254.7985,253.7342,254.4504,36626.0
2025-02-10 09:50:00,255.83,256.2,255.66,255.77,37505.0,254.4504,254.8184,254.2813,254.3907,37505.0
2025-02-10 10:00:00,255.99,256.48,255.74,256.38,26592.0,254.6095,255.0969,254.3609,254.9974,26592.0
2025-02-10 10:10:00,256.51,256.51,255.41,255.89,21453.0,255.1267,255.1267,254.0326,254.51,21453.0
2025-02-10 10:20:00,255.89,256.73,255.89,256.64,15529.0,254.51,255.3455,254.51,255.256,15529.0
2025-02-10 10:30:00,256.53,256.74,255.96,256.21,21864.0,255.1466,255.3555,254.5797,254.8283,21864.0
2025-02-10 10:40:00,256.18,257.01,256.07,256.99,16756.0,254.7985,255.624,254.6891,255.6041,16756.0
2025-02-10 10:50:00,257.05,257.37,256.68,256.69,7298.0,255.6638,255.9821,255.2958,255.3057,7298.0
2025-02-10 11:00:00,256.68,256.84,256.48,256.84,12181.0,255.2958,255.4549,255.0969,255.4549,12181.0
2025-02-10 11:10:00,256.84,256.84,255.72,256.31,40299.0,255.4549,255.4549,254.341,254.9278,40299.0
2025-02-10 11:20:00,256.39,257.0,256.31,256.73,18306.0,255.0073,255.6141,254.9278,255.3455,18306.0
2025-02-10 11:30:00,256.78,256.95,256.51,256.88,10619.0,255.3952,255.5643,255.1267,255.4947,10619.0
2025-02-10 11:40:00,256.88,256.88,256.36,256.38,14782.0,255.4947,255.4947,254.9775,254.9974,14782.0
2025-02-10 11:50:00,256.5,256.57,255.99,256.0,11978.0,255.1168,255.1864,254.6095,254.6194,11978.0
2025-02-10 12:00:00,256.12,256.36,255.98,256.13,56618.0,254.7388,254.9775,254.5996,254.7487,56618.0
2025-02-10 12:10:00,256.13,256.18,255.89,255.89,48429.0,254.7487,254.7985,254.51,254.51,48429.0
2025-02-10 12:20:00,255.96,255.97,255.41,255.76,6833.0,254.5797,254.5896,254.0326,254.3807,6833.0
2025-02-10 12:30:00,255.83,255.92,255.76,255.91,5898.0,254.4504,254.5399,254.3807,254.5299,5898.0
2025-02-10 12:40:00,255.9,255.97,255.68,255.74,4948.0,254.52,254.5896,254.3012,254.3609,4948.0
2025-02-10 12:50:00,255.82,255.96,255.74,255.94,9163.0,254.4404,254.5797,254.3609,254.5598,9163.0
2025-02-10 13:00:00,255.93,255.96,255.77,255.89,4846.0,254.5498,254.5797,254.3907,254.51,4846.0
2025-02-10 13:10:00,255.83,256.08,255.82,255.98,13250.0,254.4504,254.699,254.4404,254.5996,13250.0
2025-02-10 13:20:00,255.99,256.05,255.63,255.73,10213.0,254.6095,254.6692,254.2514,254.3509,10213.0
2025-02-10 13:30:00,255.64,256.04,255.44,256.03,23862.0,254.2614,254.6592,254.0625,254.6493,23862.0
2025-02-10 13:40:00,256.04,256.06,255.75,255.84,9233.0,254.6592,254.6791,254.3708,254.4603,9233.0
2025-02-10 13:50:00,255.85,255.88,255.7,255.81,17723.0,254.4703,254.5001,254.3211,254.4305,17723.0
2025-02-10 14:00:00,255.8,255.96,255.71,255.95,23168.0,254.4205,254.5797,254.331,254.5697,23168.0
2025-02-10 14:10:00,255.95,256.13,255.91,256.09,26704.0,254.5697,254.7487,254.5299,254.709,26704.0
2025-02-10 14:20:00,256.13,256.23,255.74,256.01,15696.0,254.7487,254.8482,254.3609,254.6294,15696.0
2025-02-10 14:30:00,255.9,256.0,255.69,255.86,8371.0,254.52,254.6194,254.3111,254.4802,8371.0
2025-02-10 14:40:00,255.86,256.1,255.76,256.09,11093.0,254.4802,254.7189,254.3807,254.709,11093.0
2025-02-10 14:50:00,256.06,256.5,256.03,256.2,12263.0,254.6791,255.1168,254.6493,254.8184,12263.0
2025-02-10 15:00:00,256.25,256.6,256.25,256.59,10418.0,254.8681,255.2162,254.8681,255.2063,10418.0
2025-02-10 15:10:00,256.62,256.63,256.4,256.46,10344.0,255.2361,255.2461,255.0173,255.077,10344.0
2025-02-10 15:20:00,256.37,256.57,256.24,256.47,9017.0,254.9875,255.1864,254.8582,255.0869,9017.0
2025-02-10 15:30:00,256.43,256.47,256.1,256.24,16647.0,255.0471,255.0869,254.7189,254.8582,16647.0
2025-02-10 15:40:00,256.26,256.38,255.91,255.91,19743.0,254.878,254.9974,254.5299,254.5299,19743.0
2025-02-10 15:50:00,255.94,256.37,255.77,256.34,71517.0,254.5598,254.9875,254.3907,254.9576,71517.0
2025-02-11 09:30:00,255.87,256.54,254.65,255.14,25919.0,254.4902,255.1565,253.2767,253.7641,25919.0
2025-02-11 09:40:00,255.32,256.32,255.16,256.16,24140.0,253.9431,254.9377,253.784,254.7786,24140.0
2025-02-11 09:50:00,256.16,256.24,255.5,255.5,12978.0,254.7786,254.8582,254.1221,254.1221,12978.0
2025-02-11 10:00:00,255.58,255.7,254.93,255.34,16346.0,254.2017,254.3211,253.5552,253.963,16346.0
2025-02-11 10:10:00,255.4,255.48,254.35,254.96,14314.0,254.0227,254.1023,252.9783,253.5851,14314.0
2025-02-11 10:20:00,254.96,255.21,254.96,255.12,11459.0,253.5851,253.8337,253.5851,253.7442,11459.0
2025-02-11 10:30:00,254.99,255.82,254.96,255.74,12511.0,253.6149,254.4404,253.5851,254.3609,12511.0
2025-02-11 10:40:00,255.76,255.91,255.13,255.8,6877.0,254.3807,254.5299,253.7541,254.4205,6877.0
2025-02-11 10:50:00,255.81,256.03,255.72,255.87,9102.0,254.4305,254.6493,254.341,254.4902,9102.0
2025-02-11 11:00:00,255.87,257.08,255.73,256.84,18017.0,254.4902,255.6936,254.3509,255.4549,18017.0
2025-02-11 11:10:00,256.84,257.1,256.6,256.75,14006.0,255.4549,255.7135,255.2162,255.3654,14006.0
2025-02-11 11:20:00,256.78,257.03,256.49,256.68,10956.0,255.3952,255.6439,255.1068,255.2958,10956.0
2025-02-11 11:30:00,256.69,257.22,256.21,257.11,14272.0,255.3057,255.8329,254.8283,255.7235,14272.0
2025-02-11 11:40:00,257.11,257.42,256.96,257.41,14996.0,255.7235,256.0318,255.5743,256.0218,14996.0
2025-02-11 11:50:00,257.33,257.33,256.75,257.02,10343.0,255.9423,255.9423,255.3654,255.6339,10343.0
2025-02-11 12:00:00,256.94,257.69,256.92,257.62,24946.0,255.5544,256.3003,255.5345,256.2307,24946.0
2025-02-11 12:10:00,257.62,257.68,257.35,257.35,7633.0,256.2307,256.2904,255.9622,255.9622,7633.0
2025-02-11 12:20:00,257.26,257.26,256.9,256.97,9217.0,255.8727,255.8727,255.5146,255.5842,9217.0
2025-02-11 12:30:00,257.03,257.05,256.47,256.54,8871.0,255.6439,255.6638,255.0869,255.1565,8871.0
2025-02-11 12:40:00,256.54,257.02,256.53,256.83,8877.0,255.1565,255.6339,255.1466,255.445,8877.0
2025-02-11 12:50:00,256.97,257.1,256.63,256.77,6123.0,255.5842,255.7135,255.2461,255.3853,6123.0
2025-02-11 13:00:00,256.77,256.82,256.43,256.6,9544.0,255.3853,255.435,255.0471,255.2162,9544.0
2025-02-11 13:10:00,256.58,256.68,256.42,256.46,10740.0,255.1963,255.2958,255.0372,255.077,10740.0
2025-02-11 13:20:00,256.47,256.57,256.07,256.07,6007.0,255.0869,255.1864,254.6891,254.6891,6007.0
2025-02-11 13:30:00,256.08,256.27,255.9,256.03,9973.0,254.699,254.888,254.52,254.6493,9973.0
2025-02-11 13:40:00,256.11,256.18,256.0,256.13,7756.0,254.7289,254.7985,254.6194,254.7487,7756.0
2025-02-11 13:50:00,256.03,256.3,256.0,256.07,13583.0,254.6493,254.9178,254.6194,254.6891,13583.0
2025-02-11 14:00:00,256.11,256.32,256.07,256.2,17026.0,254.7289,254.9377,254.6891,254.8184,17026.0
2025-02-11 14:10:00,256.2,256.27,256.14,256.22,10284.0,254.8184,254.888,254.7587,254.8383,10284.0
2025-02-11 14:20:00,256.31,256.39,256.2,256.2,19066.0,254.9278,255.0073,254.8184,254.8184,19066.0
2025-02-11 14:30:00,256.25,256.32,256.14,256.31,6861.0,254.8681,254.9377,254.7587,254.9278,6861.0
2025-02-11 14:40:00,256.28,256.66,256.25,256.29,12044.0,254.8979,255.2759,254.8681,254.9079,12044.0
2025-02-11 14:50:00,256.33,256.4,256.25,256.31,5058.0,254.9477,255.0173,254.8681,254.9278,5058.0
2025-02-11 15:00:00,256.34,256.36,256.06,256.13,12793.0,254.9576,254.9775,254.6791,254.7487,12793.0
2025-02-11 15:10:00,256.13,256.26,256.08,256.1,14254.0,254.7487,254.878,254.699,254.7189,14254.0
2025-02-11 15:20:00,256.1,256.26,255.95,256.18,15465.0,254.7189,254.878,254.5697,254.7985,15465.0
2025-02-11 15:30:00,256.18,256.59,256.12,256.44,16639.0,254.7985,255.2063,254.7388,255.0571,16639.0
2025-02-11 15:40:00,256.43,256.54,256.17,256.54,30433.0,255.0471,255.1565,254.7885,255.1565,30433.0
2025-02-11 15:50:00,256.5,257.1,256.46,257.01,66686.0,255.1168,255.7135,255.077,255.624,66686.0
2025-02-12 09:30:00,254.48,255.33,254.18,254.78,25191.0,253.1076,253.9531,252.8093,253.406,25191.0
2025-02-12 09:40:00,254.75,255.07,254.4,255.06,10233.0,253.3762,253.6945,253.0281,253.6845,10233.0
2025-02-12 09:50:00,254.87,255.36,254.81,254.94,8039.0,253.4955,253.9829,253.4359,253.5652,8039.0
2025-02-12 10:00:00,254.95,254.95,253.84,254.78,27764.0,253.5751,253.5751,252.4711,253.406,27764.0
2025-02-12 10:10:00,254.69,254.96,254.59,254.96,13200.0,253.3165,253.5851,253.2171,253.5851,13200.0
2025-02-12 10:20:00,254.89,255.16,254.75,254.94,6501.0,253.5154,253.784,253.3762,253.5652,6501.0
2025-02-12 10:30:00,254.94,255.63,254.94,255.39,11759.0,253.5652,254.2514,253.5652,254.0127,11759.0
2025-02-12 10:40:00,255.47,255.47,254.79,254.96,8352.0,254.0923,254.0923,253.416,253.5851,8352.0
2025-02-12 10:50:00,255.01,255.04,254.26,254.27,11165.0,253.6348,253.6646,252.8888,252.8988,11165.0
2025-02-12 11:00:00,254.27,254.27,253.33,253.35,11277.0,252.8988,252.8988,251.9638,251.9837,11277.0
2025-02-12 11:10:00,253.35,253.59,253.0,253.19,35289.0,251.9837,252.2224,251.6356,251.8246,35289.0
2025-02-12 11:20:00,253.2,253.88,253.19,253.88,23546.0,251.8345,252.5109,251.8246,252.5109,23546.0
2025-02-12 11:30:00,253.88,254.04,253.71,254.02,16226.0,252.5109,252.67,252.3418,252.6501,16226.0
2025-02-12 11:40:00,253.94,254.37,253.88,254.31,12756.0,252.5706,252.9982,252.5109,252.9386,12756.0
2025-02-12 11:50:00,254.3,254.64,254.16,254.64,17382.0,252.9286,253.2668,252.7894,253.2668,17382.0
2025-02-12 12:00:00,254.58,254.82,254.29,254.29,15218.0,253.2071,253.4458,252.9187,252.9187,15218.0
2025-02-12 12:10:00,254.29,254.41,253.8,254.05,72380.0,252.9187,253.038,252.4313,252.68,72380.0
2025-02-12 12:20:00,254.1,254.25,253.95,253.99,10277.0,252.7297,252.8789,252.5805,252.6203,10277.0
2025-02-12 12:30:00,253.98,253.98,253.75,253.75,13650.0,252.6103,252.6103,252.3816,252.3816,13650.0
2025-02-12 12:40:00,253.75,253.95,253.41,253.94,19233.0,252.3816,252.5805,252.0434,252.5706,19233.0
2025-02-12 12:50:00,253.81,254.02,253.78,253.89,10259.0,252.4413,252.6501,252.4114,252.5208,10259.0
2025-02-12 13:00:00,253.96,253.96,253.26,253.28,15813.0,252.5905,252.5905,251.8942,251.9141,15813.0
2025-02-12 13:10:00,253.29,253.33,252.55,252.7,15658.0,251.9241,251.9638,251.1881,251.3372,15658.0
2025-02-12 13:20:00,252.63,252.64,252.05,252.29,13531.0,251.2676,251.2776,250.6908,250.9295,13531.0
2025-02-12 13:30:00,252.38,252.55,252.24,252.55,13282.0,251.019,251.1881,250.8797,251.1881,13282.0
2025-02-12 13:40:00,252.56,252.57,252.25,252.35,11489.0,251.198,251.2079,250.8897,250.9891,11489.0
2025-02-12 13:50:00,252.38,252.68,252.34,252.68,17061.0,251.019,251.3174,250.9792,251.3174,17061.0
2025-02-12 14:00:00,252.6,252.75,252.23,252.57,15386.0,251.2378,251.387,250.8698,251.2079,15386.0
2025-02-12 14:10:00,252.56,252.57,251.62,251.86,45589.0,251.198,251.2079,250.2631,250.5018,45589.0
2025-02-12 14:20:00,251.85,251.96,251.5,251.84,15742.0,250.4918,250.6012,250.1437,250.4819,15742.0
2025-02-12 14:30:00,251.84,252.24,251.82,252.15,12067.0,250.4819,250.8797,250.462,250.7902,12067.0
2025-02-12 14:40:00,252.19,252.25,251.94,252.2,8289.0,250.83,250.8897,250.5813,250.8399,8289.0
2025-02-12 14:50:00,252.2,252.2,251.83,252.02,12021.0,250.8399,250.8399,250.4719,250.6609,12021.0
2025-02-12 15:00:00,252.03,252.3,251.84,251.93,17459.0,250.6709,250.9394,250.4819,250.5714,17459.0
2025-02-12 15:10:00,251.85,252.02,251.8,251.92,17944.0,250.4918,250.6609,250.4421,250.5615,17944.0
2025-02-12 15:20:00,251.94,251.96,251.38,251.58,22407.0,250.5813,250.6012,250.0244,250.2233,22407.0
2025-02-12 15:30:00,251.61,251.91,251.56,251.87,32937.0,250.2531,250.5515,250.2034,250.5117,32937.0
2025-02-12 15:40:00,251.86,251.9,251.28,251.5,35647.0,250.5018,250.5416,249.9249,250.1437,35647.0
2025-02-12 15:50:00,251.54,251.91,250.97,251.38,112076.0,250.1835,250.5515,249.6166,250.0244,112076.0
2025-02-13 09:30:00,251.6,251.6,249.32,250.56,43852.0,250.2432,250.2432,247.9755,249.2088,43852.0
2025-02-13 09:40:00,250.67,251.77,250.58,251.0,21933.0,249.3182,250.4123,249.2287,249.6464,21933.0
2025-02-13 09:50:00,250.92,250.92,250.1,250.11,19153.0,249.5668,249.5668,248.7513,248.7612,19153.0
2025-02-13 10:00:00,250.25,250.5,249.82,249.96,23854.0,248.9005,249.1491,248.4728,248.612,23854.0
2025-02-13 10:10:00,250.04,250.45,249.9,250.45,13081.0,248.6916,249.0994,248.5523,249.0994,13081.0
2025-02-13 10:20:00,250.36,250.46,249.61,250.05,17142.0,249.0099,249.1093,248.2639,248.7015,17142.0
2025-02-13 10:30:00,250.13,250.26,249.87,250.06,20825.0,248.7811,248.9104,248.5225,248.7115,20825.0
2025-02-13 10:40:00,250.0,250.1,249.57,249.74,11673.0,248.6518,248.7513,248.2241,248.3932,11673.0
2025-02-13 10:50:00,249.65,250.1,249.65,250.01,20886.0,248.3037,248.7513,248.3037,248.6618,20886.0
2025-02-13 11:00:00,250.15,250.15,249.85,250.09,20080.0,248.801,248.801,248.5026,248.7413,20080.0
2025-02-13 11:10:00,250.09,250.43,249.95,250.1,33780.0,248.7413,249.0795,248.6021,248.7513,33780.0
2025-02-13 11:20:00,250.17,250.28,249.75,249.91,24123.0,248.8209,248.9303,248.4032,248.5623,24123.0
2025-02-13 11:30:00,249.9,250.16,249.75,250.03,15827.0,248.5523,248.8109,248.4032,248.6816,15827.0
2025-02-13 11:40:00,250.04,250.68,250.03,250.54,13958.0,248.6916,249.3281,248.6816,249.1889,13958.0
2025-02-13 11:50:00,250.59,250.59,250.38,250.38,13731.0,249.2386,249.2386,249.0298,249.0298,13731.0
2025-02-13 12:00:00,250.42,250.61,250.32,250.55,14260.0,249.0695,249.2585,248.9701,249.1988,14260.0
2025-02-13 12:10:00,250.63,251.08,250.57,250.98,44519.0,249.2784,249.726,249.2187,249.6265,44519.0
2025-02-13 12:20:00,251.01,251.5,250.83,251.37,22284.0,249.6564,250.1437,249.4773,250.0144,22284.0
2025-02-13 12:30:00,251.35,251.44,251.21,251.27,7091.0,249.9945,250.084,249.8553,249.915,7091.0
2025-02-13 12:40:00,251.27,251.95,251.18,251.7,23797.0,249.915,250.5913,249.8254,250.3426,23797.0
2025-02-13 12:50:00,251.63,251.79,251.0,251.09,9924.0,250.273,250.4322,249.6464,249.7359,9924.0
2025-02-13 13:00:00,251.09,251.23,250.98,251.01,9992.0,249.7359,249.8752,249.6265,249.6564,9992.0
2025-02-13 13:10:00,250.98,251.26,250.93,251.02,57545.0,249.6265,249.905,249.5768,249.6663,57545.0
2025-02-13 13:20:00,250.97,251.26,250.94,251.05,48250.0,249.6166,249.905,249.5867,249.6961,48250.0
2025-02-13 13:30:00,251.07,251.29,250.92,251.09,41640.0,249.716,249.9348,249.5668,249.7359,41640.0
2025-02-13 13:40:00,251.09,251.16,250.66,250.94,25958.0,249.7359,249.8056,249.3082,249.5867,25958.0
2025-02-13 13:50:00,250.94,251.0,250.7,251.0,22124.0,249.5867,249.6464,249.348,249.6464,22124.0
2025-02-13 14:00:00,250.92,251.31,250.88,251.18,19963.0,249.5668,249.9547,249.5271,249.8254,19963.0
2025-02-13 14:10:00,251.14,251.3,250.98,251.16,11208.0,249.7857,249.9448,249.6265,249.8056,11208.0
2025-02-13 14:20:00,251.2,251.23,246.55,247.81,131519.0,249.8453,249.8752,245.2204,246.4736,131519.0
2025-02-13 14:30:00,247.84,248.56,246.83,246.83,76324.0,246.5035,247.2196,245.4989,245.4989,76324.0
2025-02-13 14:40:00,246.67,247.06,243.07,243.12,146495.0,245.3398,245.7277,241.7592,241.8089,146495.0
2025-02-13 14:50:00,243.27,244.75,242.86,244.62,146053.0,241.9581,243.4301,241.5503,243.3008,146053.0
2025-02-13 15:00:00,244.74,245.68,244.73,245.46,40436.0,243.4202,244.3551,243.4102,244.1363,40436.0
2025-02-13 15:10:00,245.49,245.9,244.72,245.84,43445.0,244.1661,244.5739,243.4003,244.5142,43445.0
2025-02-13 15:20:00,245.83,247.35,245.32,247.31,51914.0,244.5043,246.0161,243.997,245.9763,51914.0
2025-02-13 15:30:00,247.34,247.34,246.29,246.61,38876.0,246.0062,246.0062,244.9618,245.2801,38876.0
2025-02-13 15:40:00,246.52,246.59,244.83,245.11,58471.0,245.1906,245.2602,243.5097,243.7882,58471.0
2025-02-13 15:50:00,245.07,246.33,245.07,246.18,129123.0,243.7484,245.0016,243.7484,244.8524,129123.0
2025-02-14 09:30:00,245.75,247.04,244.09,246.82,98958.0,244.4247,245.7078,242.7737,245.489,98958.0
2025-02-14 09:40:00,246.93,247.05,245.48,246.13,34577.0,245.5984,245.7177,244.1562,244.8027,34577.0
2025-02-14 09:50:00,246.22,246.22,244.5,244.5,24719.0,244.8922,244.8922,243.1815,243.1815,24719.0
2025-02-14 10:00:00,244.6,244.6,242.49,244.44,59965.0,243.2809,243.2809,241.1823,243.1218,59965.0
2025-02-14 10:10:00,244.44,244.44,243.65,243.85,38500.0,243.1218,243.1218,242.3361,242.535,38500.0
2025-02-14 10:20:00,243.93,243.98,242.65,242.8,40098.0,242.6145,242.6643,241.3414,241.4906,40098.0
2025-02-14 10:30:00,242.9,243.28,242.54,242.56,36121.0,241.5901,241.968,241.232,241.2519,36121.0
2025-02-14 10:40:00,242.44,243.28,242.23,242.24,30445.0,241.1326,241.968,240.9237,240.9337,30445.0
2025-02-14 10:50:00,242.24,242.45,241.69,242.23,31486.0,240.9337,241.1425,240.3866,240.9237,31486.0
2025-02-14 11:00:00,242.21,242.55,241.62,242.52,36763.0,240.9038,241.242,240.317,241.2121,36763.0
2025-02-14 11:10:00,242.51,242.91,242.33,242.7,28887.0,241.2022,241.6,241.0232,241.3912,28887.0
2025-02-14 11:20:00,242.7,243.05,242.55,242.81,45586.0,241.3912,241.7393,241.242,241.5006,45586.0
2025-02-14 11:30:00,242.71,242.87,242.32,242.4,34916.0,241.4011,241.5603,241.0132,241.0928,34916.0
2025-02-14 11:40:00,242.47,242.48,241.91,241.98,25473.0,241.1624,241.1724,240.6054,240.6751,25473.0
2025-02-14 11:50:00,241.96,242.04,240.86,241.5,68535.0,240.6552,240.7347,239.5611,240.1976,68535.0
2025-02-14 12:00:00,241.44,241.75,240.89,240.96,24513.0,240.138,240.4463,239.5909,239.6606,24513.0
2025-02-14 12:10:00,240.91,240.97,240.47,240.54,52345.0,239.6108,239.6705,239.1732,239.2428,52345.0
2025-02-14 12:20:00,240.53,241.0,240.38,240.78,22278.0,239.2329,239.7003,239.0837,239.4815,22278.0
2025-02-14 12:30:00,240.78,240.78,240.31,240.67,65675.0,239.4815,239.4815,239.0141,239.3721,65675.0
2025-02-14 12:40:00,240.64,240.91,240.37,240.81,34367.0,239.3423,239.6108,239.0737,239.5114,34367.0
2025-02-14 12:50:00,240.88,240.88,240.38,240.61,26848.0,239.581,239.581,239.0837,239.3124,26848.0
2025-02-14 13:00:00,240.67,240.94,240.64,240.67,13333.0,239.3721,239.6407,239.3423,239.3721,13333.0
2025-02-14 13:10:00,240.67,241.17,240.46,241.15,27319.0,239.3721,239.8694,239.1633,239.8495,27319.0
2025-02-14 13:20:00,241.02,241.6,240.97,241.32,20183.0,239.7202,240.2971,239.6705,240.0186,20183.0
2025-02-14 13:30:00,241.26,241.42,240.93,241.0,12094.0,239.9589,240.1181,239.6307,239.7003,12094.0
2025-02-14 13:40:00,241.04,241.79,240.99,241.73,24296.0,239.7401,240.4861,239.6904,240.4264,24296.0
2025-02-14 13:50:00,241.68,241.69,240.96,241.19,21073.0,240.3767,240.3866,239.6606,239.8893,21073.0
2025-02-14 14:00:00,241.26,241.35,240.81,240.94,24855.0,239.9589,240.0485,239.5114,239.6407,24855.0
2025-02-14 14:10:00,240.88,241.02,240.74,240.86,11384.0,239.581,239.7202,239.4417,239.5611,11384.0
2025-02-14 14:20:00,240.78,240.87,240.41,240.5,22082.0,239.4815,239.571,239.1135,239.203,22082.0
2025-02-14 14:30:00,240.49,241.01,240.36,240.51,35950.0,239.1931,239.7103,239.0638,239.213,35950.0
2025-02-14 14:40:00,240.53,240.86,240.42,240.65,21709.0,239.2329,239.5611,239.1235,239.3522,21709.0
2025-02-14 14:50:00,240.65,240.86,240.41,240.69,26045.0,239.3522,239.5611,239.1135,239.392,26045.0
2025-02-14 15:00:00,240.69,240.83,240.55,240.67,15990.0,239.392,239.5313,239.2528,239.3721,15990.0
2025-02-14 15:10:00,240.66,241.05,240.44,240.91,21174.0,239.3622,239.7501,239.1434,239.6108,21174.0
2025-02-14 15:20:00,240.98,241.41,239.87,240.34,111453.0,239.6804,240.1081,238.5764,239.0439,111453.0
2025-02-14 15:30:00,240.36,241.24,240.11,240.94,68750.0,239.0638,239.939,238.8151,239.6407,68750.0
2025-02-14 15:40:00,241.2,241.91,240.83,241.8,51903.0,239.8993,240.6054,239.5313,240.496,51903.0
2025-02-14 15:50:00,241.94,242.28,241.75,241.93,172302.0,240.6353,240.9734,240.4463,240.6253,172302.0
2025-02-18 09:30:00,244.33,244.33,241.11,243.11,130589.0,243.0124,243.0124,239.8097,241.799,130589.0
2025-02-18 09:40:00,243.03,243.9,241.75,243.9,51664.0,241.7194,242.5847,240.4463,242.5847,51664.0
2025-02-18 09:50:00,243.95,244.02,242.87,242.98,37365.0,242.6344,242.7041,241.5603,241.6697,37365.0
2025-02-18 10:00:00,242.88,243.49,242.6,243.49,42015.0,241.5702,242.1769,241.2917,242.1769,42015.0
2025-02-18 10:10:00,243.51,244.47,243.31,243.48,67602.0,242.1968,243.1516,241.9979,242.167,67602.0
2025-02-18 10:20:00,243.41,243.8,243.31,243.56,26263.0,242.0973,242.4852,241.9979,242.2465,26263.0
2025-02-18 10:30:00,243.51,243.6,242.96,242.97,24396.0,242.1968,242.2863,241.6498,241.6597,24396.0
2025-02-18 10:40:00,243.07,243.42,243.0,243.19,17642.0,241.7592,242.1073,241.6896,241.8785,17642.0
2025-02-18 10:50:00,243.19,243.32,242.97,243.21,10982.0,241.8785,242.0078,241.6597,241.8984,10982.0
2025-02-18 11:00:00,243.08,243.43,243.01,243.34,33439.0,241.7691,242.1172,241.6995,242.0277,33439.0
2025-02-18 11:10:00,243.42,243.54,242.88,243.04,13431.0,242.1073,242.2266,241.5702,241.7293,13431.0
2025-02-18 11:20:00,243.19,243.24,243.0,243.01,12722.0,241.8785,241.9283,241.6896,241.6995,12722.0
2025-02-18 11:30:00,243.06,243.29,243.06,243.21,15521.0,241.7492,241.978,241.7492,241.8984,15521.0
2025-02-18 11:40:00,243.21,243.35,243.05,243.15,21496.0,241.8984,242.0377,241.7393,241.8387,21496.0
2025-02-18 11:50:00,243.17,243.37,242.87,242.88,28393.0,241.8586,242.0576,241.5603,241.5702,28393.0
2025-02-18 12:00:00,242.88,242.95,242.68,242.77,10893.0,241.5702,241.6398,241.3713,241.4608,10893.0
2025-02-18 12:10:00,242.77,242.93,242.65,242.87,22056.0,241.4608,241.6199,241.3414,241.5603,22056.0
2025-02-18 12:20:00,242.87,242.87,242.42,242.53,20492.0,241.5603,241.5603,241.1127,241.2221,20492.0
2025-02-18 12:30:00,242.52,242.87,242.45,242.75,12579.0,241.2121,241.5603,241.1425,241.4409,12579.0
2025-02-18 12:40:00,242.75,242.99,242.72,242.73,11973.0,241.4409,241.6796,241.4111,241.421,11973.0
2025-02-18 12:50:00,242.71,242.9,242.62,242.73,9564.0,241.4011,241.5901,241.3116,241.421,9564.0
2025-02-18 13:00:00,242.73,242.84,242.5,242.52,9383.0,241.421,241.5304,241.1923,241.2121,9383.0
2025-02-18 13:10:00,242.42,242.61,242.35,242.51,10169.0,241.1127,241.3017,241.0431,241.2022,10169.0
2025-02-18 13:20:00,242.4,242.54,242.17,242.25,15541.0,241.0928,241.232,240.864,240.9436,15541.0
2025-02-18 13:30:00,242.36,242.49,242.2,242.33,20385.0,241.053,241.1823,240.8939,241.0232,20385.0
2025-02-18 13:40:00,242.29,242.4,242.16,242.2,16550.0,240.9834,241.0928,240.8541,240.8939,16550.0
2025-02-18 13:50:00,242.27,242.58,242.22,242.42,26000.0,240.9635,241.2718,240.9138,241.1127,26000.0
2025-02-18 14:00:00,242.52,242.61,242.3,242.4,19925.0,241.2121,241.3017,240.9933,241.0928,19925.0
2025-02-18 14:10:00,242.36,242.5,242.11,242.22,27631.0,241.053,241.1923,240.8044,240.9138,27631.0
2025-02-18 14:20:00,242.21,242.39,242.0,242.08,33710.0,240.9038,241.0828,240.6949,240.7745,33710.0
2025-02-18 14:30:00,242.17,242.33,242.0,242.14,18149.0,240.864,241.0232,240.6949,240.8342,18149.0
2025-02-18 14:40:00,242.14,242.24,241.85,242.05,41556.0,240.8342,240.9337,240.5458,240.7447,41556.0
2025-02-18 14:50:00,242.06,242.14,241.9,241.9,30317.0,240.7546,240.8342,240.5955,240.5955,30317.0
2025-02-18 15:00:00,241.94,242.05,241.75,241.82,12167.0,240.6353,240.7447,240.4463,240.5159,12167.0
2025-02-18 15:10:00,241.77,242.03,241.77,241.83,20463.0,240.4662,240.7248,240.4662,240.5259,20463.0
2025-02-18 15:20:00,241.91,242.19,241.86,242.16,53631.0,240.6054,240.8839,240.5557,240.8541,53631.0
2025-02-18 15:30:00,242.19,242.24,241.89,242.01,39760.0,240.8839,240.9337,240.5855,240.7049,39760.0
2025-02-18 15:40:00,242.09,242.15,241.83,242.13,41398.0,240.7845,240.8441,240.5259,240.8242,41398.0
2025-02-18 15:50:00,242.24,242.6,241.9,242.6,99590.0,240.9337,241.2917,240.5955,241.2917,99590.0
2025-02-19 09:30:00,242.58,244.66,242.58,244.52,44224.0,241.2718,243.3406,241.2718,243.2014,44224.0
2025-02-19 09:40:00,244.31,244.72,244.07,244.48,19923.0,242.9925,243.4003,242.7538,243.1616,19923.0
2025-02-19 09:50:00,244.53,244.65,244.13,244.13,13984.0,243.2113,243.3307,242.8135,242.8135,13984.0
2025-02-19 10:00:00,244.24,245.61,244.0,245.61,20950.0,242.9229,244.2855,242.6842,244.2855,20950.0
2025-02-19 10:10:00,245.61,245.84,245.21,245.72,19910.0,244.2855,244.5142,243.8876,244.3949,19910.0
2025-02-19 10:20:00,245.63,246.28,245.18,245.3,18589.0,244.3054,244.9519,243.8578,243.9772,18589.0
2025-02-19 10:30:00,245.3,245.34,244.79,244.95,22689.0,243.9772,244.0169,243.4699,243.629,22689.0
2025-02-19 10:40:00,244.82,245.02,244.5,244.53,10093.0,243.4997,243.6987,243.1815,243.2113,10093.0
2025-02-19 10:50:00,244.53,244.69,244.26,244.42,17982.0,243.2113,243.3704,242.9428,243.1019,17982.0
2025-02-19 11:00:00,244.46,244.48,244.16,244.16,10293.0,243.1417,243.1616,242.8433,242.8433,10293.0
2025-02-19 11:10:00,244.3,244.41,244.12,244.21,10973.0,242.9825,243.092,242.8035,242.893,10973.0
2025-02-19 11:20:00,244.22,244.33,243.96,243.99,16109.0,242.903,243.0124,242.6444,242.6742,16109.0
2025-02-19 11:30:00,243.99,244.45,243.82,244.42,13074.0,242.6742,243.1317,242.5051,243.1019,13074.0
2025-02-19 11:40:00,244.44,244.78,244.27,244.41,14532.0,243.1218,243.46,242.9527,243.092,14532.0
2025-02-19 11:50:00,244.45,244.45,244.09,244.11,13439.0,243.1317,243.1317,242.7737,242.7936,13439.0
2025-02-19 12:00:00,244.15,244.54,243.98,244.49,25208.0,242.8334,243.2213,242.6643,243.1715,25208.0
2025-02-19 12:10:00,244.56,244.69,244.3,244.38,23815.0,243.2411,243.3704,242.9825,243.0621,23815.0
2025-02-19 12:20:00,244.49,244.68,244.28,244.57,29445.0,243.1715,243.3605,242.9627,243.2511,29445.0
2025-02-19 12:30:00,244.5,244.84,244.01,244.83,31185.0,243.1815,243.5196,242.6941,243.5097,31185.0
2025-02-19 12:40:00,244.76,244.98,244.53,244.86,16731.0,243.4401,243.6589,243.2113,243.5395,16731.0
2025-02-19 12:50:00,244.96,244.96,244.25,244.25,26969.0,243.639,243.639,242.9328,242.9328,26969.0
2025-02-19 13:00:00,244.32,244.63,244.25,244.5,27012.0,243.0024,243.3108,242.9328,243.1815,27012.0
2025-02-19 13:10:00,244.5,244.62,244.35,244.44,24305.0,243.1815,243.3008,243.0323,243.1218,24305.0
2025-02-19 13:20:00,244.44,244.44,243.98,244.03,31272.0,243.1218,243.1218,242.6643,242.714,31272.0
2025-02-19 13:30:00,244.07,244.22,243.93,244.2,15591.0,242.7538,242.903,242.6145,242.8831,15591.0
2025-02-19 13:40:00,244.25,244.25,243.75,244.02,8734.0,242.9328,242.9328,242.4355,242.7041,8734.0
2025-02-19 13:50:00,244.0,244.08,243.77,243.84,12078.0,242.6842,242.7637,242.4554,242.525,12078.0
2025-02-19 14:00:00,243.83,243.9,243.56,243.86,14834.0,242.5151,242.5847,242.2465,242.5449,14834.0
2025-02-19 14:10:00,243.86,244.07,243.71,244.03,18213.0,242.5449,242.7538,242.3957,242.714,18213.0
2025-02-19 14:20:00,244.09,244.36,244.05,244.34,19896.0,242.7737,243.0422,242.7339,243.0223,19896.0
2025-02-19 14:30:00,244.37,244.5,244.09,244.39,13229.0,243.0522,243.1815,242.7737,243.0721,13229.0
2025-02-19 14:40:00,244.43,244.64,243.66,244.43,47735.0,243.1118,243.3207,242.346,243.1118,47735.0
2025-02-19 14:50:00,244.53,244.54,242.04,244.13,107942.0,243.2113,243.2213,240.7347,242.8135,107942.0
2025-02-19 15:00:00,244.12,244.8,243.04,243.86,51614.0,242.8035,243.4798,241.7293,242.5449,51614.0
2025-02-19 15:10:00,243.77,244.21,243.58,244.09,31881.0,242.4554,242.893,242.2664,242.7737,31881.0
2025-02-19 15:20:00,244.13,244.42,243.8,243.8,28082.0,242.8135,243.1019,242.4852,242.4852,28082.0
2025-02-19 15:30:00,243.95,244.42,243.95,244.14,37518.0,242.6344,243.1019,242.6344,242.8234,37518.0
2025-02-19 15:40:00,244.2,244.43,243.83,243.93,32077.0,242.8831,243.1118,242.5151,242.6145,32077.0
2025-02-19 15:50:00,244.01,244.31,243.74,244.18,109266.0,242.6941,242.9925,242.4256,242.8632,109266.0
2025-02-20 09:30:00,242.34,244.36,242.34,244.09,34059.0,241.0331,243.0422,241.0331,242.7737,34059.0
2025-02-20 09:40:00,244.09,244.8,243.41,244.62,17341.0,242.7737,243.4798,242.0973,243.3008,17341.0
2025-02-20 09:50:00,244.77,245.39,243.82,243.83,14357.0,243.45,244.0667,242.5051,242.5151,14357.0
2025-02-20 10:00:00,243.92,244.39,243.54,244.05,10126.0,242.6046,243.0721,242.2266,242.7339,10126.0
2025-02-20 10:10:00,244.19,244.82,244.14,244.25,11185.0,242.8731,243.4997,242.8234,242.9328,11185.0
2025-02-20 10:20:00,244.27,244.61,244.14,244.28,12456.0,242.9527,243.2909,242.8234,242.9627,12456.0
2025-02-20 10:30:00,244.41,244.95,243.95,244.1,11731.0,243.092,243.629,242.6344,242.7836,11731.0
2025-02-20 10:40:00,244.07,244.41,243.93,244.13,7987.0,242.7538,243.092,242.6145,242.8135,7987.0
2025-02-20 10:50:00,244.18,244.35,243.9,243.98,9497.0,242.8632,243.0323,242.5847,242.6643,9497.0
2025-02-20 11:00:00,244.04,244.08,243.4,243.64,8230.0,242.7239,242.7637,242.0874,242.3261,8230.0
2025-02-20 11:10:00,243.71,243.75,243.25,243.38,17086.0,242.3957,242.4355,241.9382,242.0675,17086.0
2025-02-20 11:20:00,243.25,243.4,242.91,243.22,16289.0,241.9382,242.0874,241.6,241.9084,16289.0
2025-02-20 11:30:00,243.15,243.18,242.68,242.7,11465.0,241.8387,241.8686,241.3713,241.3912,11465.0
2025-02-20 11:40:00,242.77,242.8,242.51,242.61,14193.0,241.4608,241.4906,241.2022,241.3017,14193.0
2025-02-20 11:50:00,242.61,242.73,242.45,242.51,11891.0,241.3017,241.421,241.1425,241.2022,11891.0
2025-02-20 12:00:00,242.53,242.89,242.5,242.88,12194.0,241.2221,241.5801,241.1923,241.5702,12194.0
2025-02-20 12:10:00,242.88,243.5,242.8,243.34,30061.0,241.5702,242.1869,241.4906,242.0277,30061.0
2025-02-20 12:20:00,243.34,243.75,243.32,243.57,10350.0,242.0277,242.4355,242.0078,242.2565,10350.0
2025-02-20 12:30:00,243.57,243.99,243.48,243.73,8728.0,242.2565,242.6742,242.167,242.4156,8728.0
2025-02-20 12:40:00,243.86,244.69,243.66,244.48,15281.0,242.5449,243.3704,242.346,243.1616,15281.0
2025-02-20 12:50:00,244.48,244.57,244.25,244.55,14118.0,243.1616,243.2511,242.9328,243.2312,14118.0
2025-02-20 13:00:00,244.53,244.76,244.23,244.26,16337.0,243.2113,243.4401,242.9129,242.9428,16337.0
2025-02-20 13:10:00,244.32,244.63,244.26,244.5,14359.0,243.0024,243.3108,242.9428,243.1815,14359.0
2025-02-20 13:20:00,244.33,244.6,244.13,244.5,19709.0,243.0124,243.2809,242.8135,243.1815,19709.0
2025-02-20 13:30:00,244.5,244.96,244.49,244.82,30288.0,243.1815,243.639,243.1715,243.4997,30288.0
2025-02-20 13:40:00,244.82,245.12,244.64,244.71,12807.0,243.4997,243.7981,243.3207,243.3903,12807.0
2025-02-20 13:50:00,244.65,244.76,244.55,244.75,9581.0,243.3307,243.4401,243.2312,243.4301,9581.0
2025-02-20 14:00:00,244.75,245.04,244.62,245.01,15672.0,243.4301,243.7186,243.3008,243.6887,15672.0
2025-02-20 14:10:00,244.94,245.35,244.72,245.27,32856.0,243.6191,244.0269,243.4003,243.9473,32856.0
2025-02-20 14:20:00,245.25,245.51,245.14,245.48,12148.0,243.9274,244.186,243.818,244.1562,12148.0
2025-02-20 14:30:00,245.24,245.73,245.24,245.72,16416.0,243.9175,244.4048,243.9175,244.3949,16416.0
2025-02-20 14:40:00,245.72,246.59,245.62,246.55,40359.0,244.3949,245.2602,244.2954,245.2204,40359.0
2025-02-20 14:50:00,246.58,247.28,246.44,246.97,36974.0,245.2502,245.9465,245.111,245.6381,36974.0
2025-02-20 15:00:00,246.98,246.98,246.34,246.47,26681.0,245.6481,245.6481,245.0115,245.1408,26681.0
2025-02-20 15:10:00,246.49,246.57,246.04,246.49,20543.0,245.1607,245.2403,244.7132,245.1607,20543.0
2025-02-20 15:20:00,246.51,246.66,246.23,246.26,23860.0,245.1806,245.3298,244.9021,244.932,23860.0
2025-02-20 15:30:00,246.26,246.34,245.48,245.73,25822.0,244.932,245.0115,244.1562,244.4048,25822.0
2025-02-20 15:40:00,245.69,246.06,245.61,246.02,20924.0,244.365,244.7331,244.2855,244.6933,20924.0
2025-02-20 15:50:00,246.06,246.44,245.92,246.3,104780.0,244.7331,245.111,244.5938,244.9718,104780.0
2025-02-21 09:30:00,245.2,245.33,243.02,244.53,87893.0,243.8777,244.007,241.7094,243.2113,87893.0
2025-02-21 09:40:00,244.64,244.71,243.72,243.72,22706.0,243.3207,243.3903,242.4057,242.4057,22706.0
2025-02-21 09:50:00,243.81,243.9,242.27,242.51,43968.0,242.4952,242.5847,240.9635,241.2022,43968.0
2025-02-21 10:00:00,242.53,242.66,241.64,242.51,46593.0,241.2221,241.3514,240.3369,241.2022,46593.0
2025-02-21 10:10:00,242.56,242.9,242.37,242.37,14542.0,241.2519,241.5901,241.063,241.063,14542.0
2025-02-21 10:20:00,242.5,243.29,242.5,242.81,26275.0,241.1923,241.978,241.1923,241.5006,26275.0
2025-02-21 10:30:00,242.93,243.4,242.61,242.84,24622.0,241.6199,242.0874,241.3017,241.5304,24622.0
2025-02-21 10:40:00,242.94,243.56,242.85,243.33,26364.0,241.6299,242.2465,241.5404,242.0178,26364.0
2025-02-21 10:50:00,243.4,243.95,243.22,243.88,15833.0,242.0874,242.6344,241.9084,242.5648,15833.0
2025-02-21 11:00:00,243.97,245.08,243.97,245.07,57362.0,242.6543,243.7583,242.6543,243.7484,57362.0
2025-02-21 11:10:00,245.06,245.06,244.01,244.63,51951.0,243.7384,243.7384,242.6941,243.3108,51951.0
2025-02-21 11:20:00,244.86,244.99,244.56,244.88,28275.0,243.5395,243.6688,243.2411,243.5594,28275.0
2025-02-21 11:30:00,244.88,244.88,244.31,244.54,9937.0,243.5594,243.5594,242.9925,243.2213,9937.0
2025-02-21 11:40:00,244.66,245.0,244.62,244.66,15450.0,243.3406,243.6788,243.3008,243.3406,15450.0
2025-02-21 11:50:00,244.68,244.95,244.48,244.88,16751.0,243.3605,243.629,243.1616,243.5594,16751.0
2025-02-21 12:00:00,244.95,245.1,244.65,244.65,11445.0,243.629,243.7782,243.3307,243.3307,11445.0
2025-02-21 12:10:00,244.65,244.96,244.56,244.76,12052.0,243.3307,243.639,243.2411,243.4401,12052.0
2025-02-21 12:20:00,244.78,244.97,244.49,244.51,13198.0,243.46,243.6489,243.1715,243.1914,13198.0
2025-02-21 12:30:00,244.62,244.92,244.5,244.77,9646.0,243.3008,243.5992,243.1815,243.45,9646.0
2025-02-21 12:40:00,244.77,244.83,244.36,244.4,22247.0,243.45,243.5097,243.0422,243.082,22247.0
2025-02-21 12:50:00,244.44,244.44,243.95,244.04,16346.0,243.1218,243.1218,242.6344,242.7239,16346.0
2025-02-21 13:00:00,244.16,244.26,243.67,243.78,8260.0,242.8433,242.9428,242.3559,242.4653,8260.0
2025-02-21 13:10:00,243.7,244.2,243.56,243.78,23194.0,242.3858,242.8831,242.2465,242.4653,23194.0
2025-02-21 13:20:00,243.78,243.93,242.6,242.68,30779.0,242.4653,242.6145,241.2917,241.3713,30779.0
2025-02-21 13:30:00,242.68,242.91,242.23,242.74,26488.0,241.3713,241.6,240.9237,241.431,26488.0
2025-02-21 13:40:00,242.77,242.86,242.2,242.43,9350.0,241.4608,241.5503,240.8939,241.1226,9350.0
2025-02-21 13:50:00,242.43,242.82,242.38,242.73,19008.0,241.1226,241.5105,241.0729,241.421,19008.0
2025-02-21 14:00:00,242.73,243.05,242.51,243.05,14364.0,241.421,241.7393,241.2022,241.7393,14364.0
2025-02-21 14:10:00,243.08,243.08,242.5,242.8,13735.0,241.7691,241.7691,241.1923,241.4906,13735.0
2025-02-21 14:20:00,242.8,242.86,242.31,242.31,9141.0,241.4906,241.5503,241.0033,241.0033,9141.0
2025-02-21 14:30:00,242.43,242.85,242.39,242.75,19306.0,241.1226,241.5404,241.0828,241.4409,19306.0
2025-02-21 14:40:00,242.85,243.14,242.64,242.9,18526.0,241.5404,241.8288,241.3315,241.5901,18526.0
2025-02-21 14:50:00,242.92,243.74,242.92,243.53,44174.0,241.61,242.4256,241.61,242.2167,44174.0
2025-02-21 15:00:00,243.43,243.5,242.92,243.22,26691.0,242.1172,242.1869,241.61,241.9084,26691.0
2025-02-21 15:10:00,243.25,243.61,243.15,243.5,24862.0,241.9382,242.2963,241.8387,242.1869,24862.0
2025-02-21 15:20:00,243.43,243.9,243.34,243.67,20820.0,242.1172,242.5847,242.0277,242.3559,20820.0
2025-02-21 15:30:00,243.66,243.89,243.13,243.3,30459.0,242.346,242.5748,241.8189,241.9879,30459.0
2025-02-21 15:40:00,243.3,243.47,242.82,243.14,38349.0,241.9879,242.157,241.5105,241.8288,38349.0
2025-02-21 15:50:00,243.2,243.7,242.81,243.14,103894.0,241.8885,242.3858,241.5006,241.8288,103894.0
2025-02-24 09:30:00,244.6,245.71,243.42,245.71,57948.0,243.2809,244.3849,242.1073,244.3849,57948.0
2025-02-24 09:40:00,245.68,246.16,244.72,245.32,65022.0,244.3551,244.8325,243.4003,243.997,65022.0
2025-02-24 09:50:00,245.48,245.78,244.89,245.77,28868.0,244.1562,244.4546,243.5694,244.4446,28868.0
2025-02-24 10:00:00,245.68,248.33,245.52,248.17,53181.0,244.3551,246.9908,244.196,246.8317,53181.0
2025-02-24 10:10:00,247.99,248.19,246.33,246.33,44367.0,246.6526,246.8516,245.0016,245.0016,44367.0
2025-02-24 10:20:00,246.33,246.88,246.16,246.66,29854.0,245.0016,245.5486,244.8325,245.3298,29854.0
2025-02-24 10:30:00,246.67,247.77,246.39,247.55,37944.0,245.3398,246.4338,245.0613,246.215,37944.0
2025-02-24 10:40:00,247.55,247.55,246.31,246.48,17494.0,246.215,246.215,244.9817,245.1508,17494.0
2025-02-24 10:50:00,246.52,246.8,245.53,246.08,195639.0,245.1906,245.4691,244.2059,244.7529,195639.0
2025-02-24 11:00:00,246.06,246.31,245.83,246.03,22659.0,244.7331,244.9817,244.5043,244.7032,22659.0
2025-02-24 11:10:00,246.08,246.63,246.0,246.63,9536.0,244.7529,245.3,244.6734,245.3,9536.0
2025-02-24 11:20:00,246.73,247.06,246.47,246.82,11355.0,245.3994,245.7277,245.1408,245.489,11355.0
2025-02-24 11:30:00,247.0,247.1,246.5,246.51,8495.0,245.668,245.7674,245.1707,245.1806,8495.0
2025-02-24 11:40:00,246.71,246.98,246.01,246.46,46633.0,245.3795,245.6481,244.6833,245.1309,46633.0
2025-02-24 11:50:00,246.59,246.94,246.28,246.28,8525.0,245.2602,245.6083,244.9519,244.9519,8525.0
2025-02-24 12:00:00,246.28,246.28,245.76,245.95,23262.0,244.9519,244.9519,244.4347,244.6236,23262.0
2025-02-24 12:10:00,245.95,246.27,245.83,246.19,23487.0,244.6236,244.9419,244.5043,244.8624,23487.0
2025-02-24 12:20:00,246.16,246.36,246.05,246.06,14280.0,244.8325,245.0314,244.7231,244.7331,14280.0
2025-02-24 12:30:00,245.97,246.54,245.93,246.42,14428.0,244.6435,245.2105,244.6038,245.0911,14428.0
2025-02-24 12:40:00,246.46,246.57,246.28,246.49,17292.0,245.1309,245.2403,244.9519,245.1607,17292.0
2025-02-24 12:50:00,246.43,246.44,245.35,245.36,40392.0,245.1011,245.111,244.0269,244.0368,40392.0
2025-02-24 13:00:00,245.47,245.57,244.81,245.45,25282.0,244.1462,244.2457,243.4898,244.1263,25282.0
2025-02-24 13:10:00,245.73,245.73,245.49,245.69,9175.0,244.4048,244.4048,244.1661,244.365,9175.0
2025-02-24 13:20:00,245.68,245.81,245.56,245.67,10250.0,244.3551,244.4844,244.2358,244.3452,10250.0
2025-02-24 13:30:00,245.67,245.86,245.37,245.72,25087.0,244.3452,244.5341,244.0468,244.3949,25087.0
2025-02-24 13:40:00,245.72,245.72,244.93,244.94,26749.0,244.3949,244.3949,243.6091,243.6191,26749.0
2025-02-24 13:50:00,245.11,245.39,244.96,245.25,8925.0,243.7882,244.0667,243.639,243.9274,8925.0
2025-02-24 14:00:00,245.34,246.05,245.33,245.95,30904.0,244.0169,244.7231,244.007,244.6236,30904.0
2025-02-24 14:10:00,245.89,245.97,245.12,245.12,39189.0,244.564,244.6435,243.7981,243.7981,39189.0
2025-02-24 14:20:00,245.25,245.36,245.0,245.12,8916.0,243.9274,244.0368,243.6788,243.7981,8916.0
2025-02-24 14:30:00,245.11,245.92,245.11,245.78,37216.0,243.7882,244.5938,243.7882,244.4546,37216.0
2025-02-24 14:40:00,245.72,245.91,245.64,245.64,14493.0,244.3949,244.5839,244.3153,244.3153,14493.0
2025-02-24 14:50:00,245.64,245.74,245.24,245.37,41023.0,244.3153,244.4148,243.9175,244.0468,41023.0
2025-02-24 15:00:00,245.37,245.62,244.83,245.36,26051.0,244.0468,244.2954,243.5097,244.0368,26051.0
2025-02-24 15:10:00,245.36,246.11,245.23,245.92,23944.0,244.0368,244.7828,243.9075,244.5938,23944.0
2025-02-24 15:20:00,245.94,246.2,245.78,245.9,39711.0,244.6137,244.8723,244.4546,244.5739,39711.0
2025-02-24 15:30:00,245.9,246.29,245.86,246.24,20284.0,244.5739,244.9618,244.5341,244.9121,20284.0
2025-02-24 15:40:00,246.25,246.59,246.05,246.46,21375.0,244.922,245.2602,244.7231,245.1309,21375.0
2025-02-24 15:50:00,246.52,246.77,245.35,246.38,230564.0,245.1906,245.4392,244.0269,245.0513,230564.0
2025-02-25 09:30:00,247.17,250.13,246.71,250.0,85011.0,245.8371,248.7811,245.3795,248.6518,85011.0
2025-02-25 09:40:00,250.12,250.25,248.82,249.22,29173.0,248.7712,248.9005,247.4782,247.876,29173.0
2025-02-25 09:50:00,249.43,250.47,249.43,249.94,23602.0,248.0849,249.1193,248.0849,248.5921,23602.0
2025-02-25 10:00:00,249.83,250.43,249.47,249.93,84206.0,248.4827,249.0795,248.1247,248.5822,84206.0
2025-02-25 10:10:00,250.06,250.29,249.65,249.96,21869.0,248.7115,248.9402,248.3037,248.612,21869.0
2025-02-25 10:20:00,249.8,249.94,249.0,249.19,38999.0,248.4529,248.5921,247.6572,247.8462,38999.0
2025-02-25 10:30:00,249.34,249.76,248.79,249.21,12470.0,247.9954,248.4131,247.4483,247.8661,12470.0
2025-02-25 10:40:00,249.14,249.47,248.86,249.09,13345.0,247.7964,248.1247,247.518,247.7467,13345.0
2025-02-25 10:50:00,249.09,249.54,248.88,249.25,20176.0,247.7467,248.1943,247.5378,247.9059,20176.0
2025-02-25 11:00:00,249.25,249.68,248.89,249.51,24374.0,247.9059,248.3335,247.5478,248.1644,24374.0
2025-02-25 11:10:00,249.68,250.51,249.68,250.29,17913.0,248.3335,249.1591,248.3335,248.9402,17913.0
2025-02-25 11:20:00,250.03,250.72,249.95,250.24,21047.0,248.6816,249.3679,248.6021,248.8905,21047.0
2025-02-25 11:30:00,250.22,250.82,250.08,250.47,28227.0,248.8706,249.4674,248.7314,249.1193,28227.0
2025-02-25 11:40:00,250.47,250.61,250.11,250.59,26458.0,249.1193,249.2585,248.7612,249.2386,26458.0
2025-02-25 11:50:00,250.62,250.8,250.33,250.37,18332.0,249.2685,249.4475,248.98,249.0198,18332.0
2025-02-25 12:00:00,250.43,250.55,249.03,249.35,35808.0,249.0795,249.1988,247.687,248.0053,35808.0
2025-02-25 12:10:00,249.41,249.61,249.14,249.54,12728.0,248.065,248.2639,247.7964,248.1943,12728.0
2025-02-25 12:20:00,249.46,250.1,249.44,250.01,8398.0,248.1147,248.7513,248.0948,248.6618,8398.0
2025-02-25 12:30:00,249.99,250.35,249.99,250.07,14073.0,248.6419,248.9999,248.6419,248.7214,14073.0
2025-02-25 12:40:00,250.12,250.25,249.85,249.85,11184.0,248.7712,248.9005,248.5026,248.5026,11184.0
2025-02-25 12:50:00,249.83,250.11,249.61,249.8,7768.0,248.4827,248.7612,248.2639,248.4529,7768.0
2025-02-25 13:00:00,249.83,250.03,249.56,249.98,8929.0,248.4827,248.6816,248.2142,248.6319,8929.0
2025-02-25 13:10:00,249.98,249.99,249.47,249.47,6612.0,248.6319,248.6419,248.1247,248.1247,6612.0
2025-02-25 13:20:00,249.44,249.51,248.95,249.18,11721.0,248.0948,248.1644,247.6075,247.8362,11721.0
2025-02-25 13:30:00,249.05,249.94,249.05,249.94,14287.0,247.7069,248.5921,247.7069,248.5921,14287.0
2025-02-25 13:40:00,249.91,250.28,249.78,250.16,12106.0,248.5623,248.9303,248.433,248.8109,12106.0
2025-02-25 13:50:00,250.15,250.21,249.76,249.8,8612.0,248.801,248.8607,248.4131,248.4529,8612.0
2025-02-25 14:00:00,249.8,249.92,249.48,249.54,10795.0,248.4529,248.5722,248.1346,248.1943,10795.0
2025-02-25 14:10:00,249.54,249.54,248.85,248.98,15659.0,248.1943,248.1943,247.508,247.6373,15659.0
2025-02-25 14:20:00,248.98,248.98,248.64,248.68,14251.0,247.6373,247.6373,247.2991,247.3389,14251.0
2025-02-25 14:30:00,248.77,249.63,248.71,249.59,24731.0,247.4284,248.2838,247.3688,248.244,24731.0
2025-02-25 14:40:00,249.59,249.8,249.32,249.73,24446.0,248.244,248.4529,247.9755,248.3833,24446.0
2025-02-25 14:50:00,249.73,250.21,249.54,250.21,21491.0,248.3833,248.8607,248.1943,248.8607,21491.0
2025-02-25 15:00:00,250.21,250.39,249.77,249.77,13614.0,248.8607,249.0397,248.423,248.423,13614.0
2025-02-25 15:10:00,249.77,249.92,249.55,249.64,44100.0,248.423,248.5722,248.2042,248.2937,44100.0
2025-02-25 15:20:00,249.71,250.2,249.7,250.03,21131.0,248.3634,248.8507,248.3534,248.6816,21131.0
2025-02-25 15:30:00,249.98,249.98,248.8,248.8,21827.0,248.6319,248.6319,247.4583,247.4583,21827.0
2025-02-25 15:40:00,248.8,249.42,248.44,249.42,26749.0,247.4583,248.0749,247.1002,248.0749,26749.0
2025-02-25 15:50:00,249.48,249.98,249.2,249.92,93652.0,248.1346,248.6319,247.8561,248.5722,93652.0
2025-02-26 09:30:00,250.49,250.49,247.87,247.88,27005.0,249.1392,249.1392,246.5333,246.5432,27005.0
2025-02-26 09:40:00,248.03,249.42,248.02,249.42,5957.0,246.6924,248.0749,246.6825,248.0749,5957.0
2025-02-26 09:50:00,249.42,249.7,248.85,249.39,7057.0,248.0749,248.3534,247.508,248.0451,7057.0
2025-02-26 10:00:00,249.34,250.06,249.34,249.88,11512.0,247.9954,248.7115,247.9954,248.5325,11512.0
2025-02-26 10:10:00,249.88,249.95,249.08,249.21,8571.0,248.5325,248.6021,247.7368,247.8661,8571.0
2025-02-26 10:20:00,249.25,249.75,249.21,249.6,9747.0,247.9059,248.4032,247.8661,248.254,9747.0
2025-02-26 10:30:00,249.6,249.88,249.37,249.52,14161.0,248.254,248.5325,248.0252,248.1744,14161.0
2025-02-26 10:40:00,249.47,250.09,249.47,250.04,12962.0,248.1247,248.7413,248.1247,248.6916,12962.0
2025-02-26 10:50:00,250.04,250.48,249.92,249.92,9183.0,248.6916,249.1292,248.5722,248.5722,9183.0
2025-02-26 11:00:00,250.1,250.25,249.83,250.25,15768.0,248.7513,248.9005,248.4827,248.9005,15768.0
2025-02-26 11:10:00,250.26,250.54,250.13,250.49,7434.0,248.9104,249.1889,248.7811,249.1392,7434.0
2025-02-26 11:20:00,250.61,250.61,250.19,250.23,11167.0,249.2585,249.2585,248.8408,248.8806,11167.0
2025-02-26 11:30:00,250.17,250.2,249.55,250.12,7828.0,248.8209,248.8507,248.2042,248.7712,7828.0
2025-02-26 11:40:00,250.16,250.16,249.59,249.67,6660.0,248.8109,248.8109,248.244,248.3236,6660.0
2025-02-26 11:50:00,249.67,249.9,249.55,249.64,9149.0,248.3236,248.5523,248.2042,248.2937,9149.0
2025-02-26 12:00:00,249.64,250.02,249.53,249.53,10092.0,248.2937,248.6717,248.1843,248.1843,10092.0
2025-02-26 12:10:00,249.71,250.19,249.63,249.73,10207.0,248.3634,248.8408,248.2838,248.3833,10207.0
2025-02-26 12:20:00,249.73,250.05,249.55,250.02,11911.0,248.3833,248.7015,248.2042,248.6717,11911.0
2025-02-26 12:30:00,250.05,250.09,249.42,249.66,10397.0,248.7015,248.7413,248.0749,248.3136,10397.0
2025-02-26 12:40:00,249.66,249.66,249.33,249.52,5717.0,248.3136,248.3136,247.9854,248.1744,5717.0
2025-02-26 12:50:00,249.51,249.55,248.91,249.01,9036.0,248.1644,248.2042,247.5677,247.6671,9036.0
2025-02-26 13:00:00,249.11,249.25,248.98,249.23,7916.0,247.7666,247.9059,247.6373,247.886,7916.0
2025-02-26 13:10:00,249.22,249.26,248.92,249.04,17261.0,247.876,247.9158,247.5776,247.697,17261.0
2025-02-26 13:20:00,249.06,249.41,248.89,248.89,23038.0,247.7169,248.065,247.5478,247.5478,23038.0
2025-02-26 13:30:00,249.01,249.16,248.84,248.98,23086.0,247.6671,247.8163,247.4981,247.6373,23086.0
2025-02-26 13:40:00,248.95,249.1,248.58,248.58,5069.0,247.6075,247.7567,247.2395,247.2395,5069.0
2025-02-26 13:50:00,248.58,248.81,248.54,248.81,7693.0,247.2395,247.4682,247.1997,247.4682,7693.0
2025-02-26 14:00:00,248.71,248.95,248.69,248.84,5683.0,247.3688,247.6075,247.3489,247.4981,5683.0
2025-02-26 14:10:00,248.84,249.12,248.72,249.04,8246.0,247.4981,247.7766,247.3787,247.697,8246.0
2025-02-26 14:20:00,249.08,249.76,249.02,249.6,7530.0,247.7368,248.4131,247.6771,248.254,7530.0
2025-02-26 14:30:00,249.56,250.04,249.5,249.93,14193.0,248.2142,248.6916,248.1545,248.5822,14193.0
2025-02-26 14:40:00,249.87,250.01,249.73,249.82,23972.0,248.5225,248.6618,248.3833,248.4728,23972.0
2025-02-26 14:50:00,249.82,250.03,249.66,249.66,17399.0,248.4728,248.6816,248.3136,248.3136,17399.0
2025-02-26 15:00:00,249.67,249.95,249.57,249.69,19237.0,248.3236,248.6021,248.2241,248.3435,19237.0
2025-02-26 15:10:00,249.71,249.93,249.54,249.93,16992.0,248.3634,248.5822,248.1943,248.5822,16992.0
2025-02-26 15:20:00,249.87,249.96,249.7,249.7,14315.0,248.5225,248.612,248.3534,248.3534,14315.0
2025-02-26 15:30:00,249.61,249.79,249.37,249.55,34572.0,248.2639,248.4429,248.0252,248.2042,34572.0
2025-02-26 15:40:00,249.52,249.63,249.3,249.38,53286.0,248.1744,248.2838,247.9556,248.0352,53286.0
2025-02-26 15:50:00,249.38,249.6,248.75,249.18,163926.0,248.0352,248.254,247.4085,247.8362,163926.0
2025-02-27 09:30:00,250.14,252.34,249.55,252.3,26308.0,248.7911,250.9792,248.2042,250.9394,26308.0
2025-02-27 09:40:00,252.29,252.33,251.0,251.49,12050.0,250.9295,250.9692,249.6464,250.1338,12050.0
2025-02-27 09:50:00,251.49,252.15,251.44,251.63,8165.0,250.1338,250.7902,250.084,250.273,8165.0
2025-02-27 10:00:00,251.64,251.69,250.97,251.65,15328.0,250.283,250.3327,249.6166,250.2929,15328.0
2025-02-27 10:10:00,251.61,251.73,251.14,251.61,11607.0,250.2531,250.3725,249.7857,250.2531,11607.0
2025-02-27 10:20:00,251.61,252.5,251.61,251.97,12021.0,250.2531,251.1383,250.2531,250.6112,12021.0
2025-02-27 10:30:00,252.02,252.2,251.09,251.52,16402.0,250.6609,250.8399,249.7359,250.1636,16402.0
2025-02-27 10:40:00,251.52,251.93,251.21,251.93,5698.0,250.1636,250.5714,249.8553,250.5714,5698.0
2025-02-27 10:50:00,251.93,252.15,251.83,251.93,15169.0,250.5714,250.7902,250.4719,250.5714,15169.0
2025-02-27 11:00:00,252.03,252.19,251.45,251.6,7678.0,250.6709,250.83,250.094,250.2432,7678.0
2025-02-27 11:10:00,251.57,252.1,251.51,252.02,13878.0,250.2133,250.7405,250.1537,250.6609,13878.0
2025-02-27 11:20:00,252.1,252.35,251.51,251.74,20776.0,250.7405,250.9891,250.1537,250.3824,20776.0
2025-02-27 11:30:00,251.71,251.87,251.49,251.51,5200.0,250.3526,250.5117,250.1338,250.1537,5200.0
2025-02-27 11:40:00,251.58,251.58,251.05,251.12,9411.0,250.2233,250.2233,249.6961,249.7658,9411.0
2025-02-27 11:50:00,251.11,251.11,250.63,250.65,9771.0,249.7558,249.7558,249.2784,249.2983,9771.0
2025-02-27 12:00:00,250.7,250.85,250.5,250.61,10573.0,249.348,249.4972,249.1491,249.2585,10573.0
2025-02-27 12:10:00,250.61,251.03,250.54,250.98,22048.0,249.2585,249.6763,249.1889,249.6265,22048.0
2025-02-27 12:20:00,250.94,251.7,250.93,251.7,10581.0,249.5867,250.3426,249.5768,250.3426,10581.0
2025-02-27 12:30:00,251.78,252.15,251.66,252.13,13203.0,250.4222,250.7902,250.3029,250.7703,13203.0
2025-02-27 12:40:00,252.13,252.15,251.52,251.61,15695.0,250.7703,250.7902,250.1636,250.2531,15695.0
2025-02-27 12:50:00,251.6,251.95,251.41,251.58,11375.0,250.2432,250.5913,250.0542,250.2233,11375.0
2025-02-27 13:00:00,251.79,252.06,251.64,251.72,9539.0,250.4322,250.7007,250.283,250.3625,9539.0
2025-02-27 13:10:00,251.64,251.95,251.64,251.7,7354.0,250.283,250.5913,250.283,250.3426,7354.0
2025-02-27 13:20:00,251.69,251.96,251.46,251.46,13343.0,250.3327,250.6012,250.1039,250.1039,13343.0
2025-02-27 13:30:00,251.47,251.87,251.27,251.75,23799.0,250.1139,250.5117,249.915,250.3924,23799.0
2025-02-27 13:40:00,251.8,252.28,251.64,252.02,13279.0,250.4421,250.9195,250.283,250.6609,13279.0
2025-02-27 13:50:00,252.02,252.36,252.02,252.17,8681.0,250.6609,250.9991,250.6609,250.8101,8681.0
2025-02-27 14:00:00,252.06,252.12,251.78,252.11,7900.0,250.7007,250.7604,250.4222,250.7504,7900.0
2025-02-27 14:10:00,252.07,252.07,251.74,251.88,12571.0,250.7106,250.7106,250.3824,250.5217,12571.0
2025-02-27 14:20:00,251.88,251.97,251.7,251.85,17491.0,250.5217,250.6112,250.3426,250.4918,17491.0
2025-02-27 14:30:00,251.82,252.13,251.58,251.97,30503.0,250.462,250.7703,250.2233,250.6112,30503.0
2025-02-27 14:40:00,251.97,252.22,251.78,251.83,10562.0,250.6112,250.8598,250.4222,250.4719,10562.0
2025-02-27 14:50:00,251.82,252.31,251.79,251.8,13893.0,250.462,250.9493,250.4322,250.4421,13893.0
2025-02-27 15:00:00,251.84,252.14,251.26,251.38,64608.0,250.4819,250.7803,249.905,250.0244,64608.0
2025-02-27 15:10:00,251.32,251.85,251.31,251.64,35260.0,249.9647,250.4918,249.9547,250.283,35260.0
2025-02-27 15:20:00,251.75,251.96,251.6,251.67,20713.0,250.3924,250.6012,250.2432,250.3128,20713.0
2025-02-27 15:30:00,251.67,252.23,251.39,252.06,23091.0,250.3128,250.8698,250.0343,250.7007,23091.0
2025-02-27 15:40:00,252.09,252.44,251.91,252.22,34940.0,250.7305,251.0786,250.5515,250.8598,34940.0
2025-02-27 15:50:00,252.21,252.41,251.4,251.66,95334.0,250.8499,251.0488,250.0443,250.3029,95334.0
2025-02-28 09:30:00,252.34,254.66,252.07,252.85,39387.0,250.9792,253.2867,250.7106,251.4864,39387.0
2025-02-28 09:40:00,252.84,253.24,252.43,252.88,20659.0,251.4765,251.8743,251.0687,251.5163,20659.0
2025-02-28 09:50:00,252.88,254.12,252.76,254.11,19429.0,251.5163,252.7496,251.3969,252.7396,19429.0
2025-02-28 10:00:00,254.05,254.11,253.23,253.24,33716.0,252.68,252.7396,251.8644,251.8743,33716.0
2025-02-28 10:10:00,253.24,253.45,252.62,252.62,8173.0,251.8743,252.0832,251.2577,251.2577,8173.0
2025-02-28 10:20:00,252.63,253.34,252.62,252.73,9581.0,251.2676,251.9738,251.2577,251.3671,9581.0
2025-02-28 10:30:00,252.62,252.85,252.52,252.84,7261.0,251.2577,251.4864,251.1582,251.4765,7261.0
2025-02-28 10:40:00,252.84,252.84,252.29,252.32,8637.0,251.4765,251.4765,250.9295,250.9593,8637.0
2025-02-28 10:50:00,252.34,252.55,252.16,252.34,11519.0,250.9792,251.1881,250.8002,250.9792,11519.0
2025-02-28 11:00:00,252.31,252.38,251.71,252.0,7660.0,250.9493,251.019,250.3526,250.641,7660.0
2025-02-28 11:10:00,252.02,252.09,251.51,251.6,14663.0,250.6609,250.7305,250.1537,250.2432,14663.0
2025-02-28 11:20:00,251.55,251.55,251.28,251.35,7334.0,250.1934,250.1934,249.9249,249.9945,7334.0
2025-02-28 11:30:00,251.14,251.6,251.14,251.42,10180.0,249.7857,250.2432,249.7857,250.0641,10180.0
2025-02-28 11:40:00,251.49,251.96,251.43,251.96,8156.0,250.1338,250.6012,250.0741,250.6012,8156.0
2025-02-28 11:50:00,251.92,251.95,251.36,251.46,8127.0,250.5615,250.5913,250.0045,250.1039,8127.0
2025-02-28 12:00:00,251.49,251.55,251.11,251.22,6005.0,250.1338,250.1934,249.7558,249.8652,6005.0
2025-02-28 12:10:00,251.22,251.48,251.22,251.47,9106.0,249.8652,250.1238,249.8652,250.1139,9106.0
2025-02-28 12:20:00,251.47,251.47,250.91,250.99,16027.0,250.1139,250.1139,249.5569,249.6365,16027.0
2025-02-28 12:30:00,250.99,251.18,250.75,251.18,23717.0,249.6365,249.8254,249.3978,249.8254,23717.0
2025-02-28 12:40:00,251.2,251.34,250.67,250.7,10358.0,249.8453,249.9846,249.3182,249.348,10358.0
2025-02-28 12:50:00,250.68,251.1,250.67,250.72,5854.0,249.3281,249.7459,249.3182,249.3679,5854.0
2025-02-28 13:00:00,250.8,250.94,250.53,250.58,5935.0,249.4475,249.5867,249.1789,249.2287,5935.0
2025-02-28 13:10:00,250.49,250.61,249.96,249.96,8150.0,249.1392,249.2585,248.612,248.612,8150.0
2025-02-28 13:20:00,250.01,250.54,249.94,250.42,9217.0,248.6618,249.1889,248.5921,249.0695,9217.0
2025-02-28 13:30:00,250.41,251.1,250.35,251.1,7557.0,249.0596,249.7459,248.9999,249.7459,7557.0
2025-02-28 13:40:00,251.1,251.2,250.85,251.2,7673.0,249.7459,249.8453,249.4972,249.8453,7673.0
2025-02-28 13:50:00,251.08,251.3,250.45,250.47,10759.0,249.726,249.9448,249.0994,249.1193,10759.0
2025-02-28 14:00:00,250.54,250.86,250.31,250.49,6393.0,249.1889,249.5072,248.9601,249.1392,6393.0
2025-02-28 14:10:00,250.41,250.67,250.3,250.64,10051.0,249.0596,249.3182,248.9502,249.2884,10051.0
2025-02-28 14:20:00,250.64,250.64,250.19,250.53,8266.0,249.2884,249.2884,248.8408,249.1789,8266.0
2025-02-28 14:30:00,250.53,251.15,250.46,251.15,17928.0,249.1789,249.7956,249.1093,249.7956,17928.0
2025-02-28 14:40:00,251.13,251.16,250.89,251.1,10603.0,249.7757,249.8056,249.537,249.7459,10603.0
2025-02-28 14:50:00,251.09,251.42,251.03,251.38,16791.0,249.7359,250.0641,249.6763,250.0244,16791.0
2025-02-28 15:00:00,251.38,251.63,251.33,251.37,10469.0,250.0244,250.273,249.9746,250.0144,10469.0
2025-02-28 15:10:00,251.46,251.72,251.45,251.53,13850.0,250.1039,250.3625,250.094,250.1736,13850.0
2025-02-28 15:20:00,251.62,251.62,251.24,251.62,16957.0,250.2631,250.2631,249.8851,250.2631,16957.0
2025-02-28 15:30:00,251.62,251.74,251.22,251.53,17724.0,250.2631,250.3824,249.8652,250.1736,17724.0
2025-02-28 15:40:00,251.52,251.94,251.52,251.91,21033.0,250.1636,250.5813,250.1636,250.5515,21033.0
2025-02-28 15:50:00,252.07,253.24,251.65,252.69,114443.0,250.7106,251.8743,250.2929,251.3273,114443.0
2025-03-03 09:30:00,255.17,255.93,254.23,254.23,43269.0,253.7939,254.5498,252.859,252.859,43269.0
2025-03-03 09:40:00,254.47,255.33,253.72,253.72,24679.0,253.0977,253.9531,252.3517,252.3517,24679.0
2025-03-03 09:50:00,253.89,254.5,253.69,253.81,19062.0,252.5208,253.1275,252.3219,252.4413,19062.0
2025-03-03 10:00:00,253.64,253.88,252.81,253.45,15947.0,252.2722,252.5109,251.4467,252.0832,15947.0
2025-03-03 10:10:00,253.47,253.79,253.18,253.78,5433.0,252.1031,252.4214,251.8147,252.4114,5433.0
2025-03-03 10:20:00,253.9,254.15,253.69,253.73,12456.0,252.5308,252.7794,252.3219,252.3617,12456.0
2025-03-03 10:30:00,253.68,254.73,253.44,254.66,13991.0,252.312,253.3563,252.0733,253.2867,13991.0
2025-03-03 10:40:00,254.54,255.0,254.53,254.7,8502.0,253.1673,253.6248,253.1574,253.3265,8502.0
2025-03-03 10:50:00,254.6,255.12,254.43,254.48,10280.0,253.227,253.7442,253.0579,253.1076,10280.0
2025-03-03 11:00:00,254.63,254.88,254.35,254.8,9838.0,253.2568,253.5055,252.9783,253.4259,9838.0
2025-03-03 11:10:00,254.8,254.88,254.44,254.59,8584.0,253.4259,253.5055,253.0679,253.2171,8584.0
2025-03-03 11:20:00,254.49,254.67,254.17,254.22,6297.0,253.1176,253.2966,252.7993,252.849,6297.0
2025-03-03 11:30:00,254.2,254.43,254.02,254.08,7528.0,252.8292,253.0579,252.6501,252.7098,7528.0
2025-03-03 11:40:00,254.18,254.34,253.87,254.34,12196.0,252.8093,252.9684,252.5009,252.9684,12196.0
2025-03-03 11:50:00,254.35,254.81,254.34,254.81,3916.0,252.9783,253.4359,252.9684,253.4359,3916.0
2025-03-03 12:00:00,254.8,255.1,254.5,254.94,10540.0,253.4259,253.7243,253.1275,253.5652,10540.0
2025-03-03 12:10:00,254.95,255.43,254.95,255.2,12030.0,253.5751,254.0525,253.5751,253.8238,12030.0
2025-03-03 12:20:00,255.27,255.69,255.1,255.27,8897.0,253.8934,254.3111,253.7243,253.8934,8897.0
2025-03-03 12:30:00,255.27,255.33,255.07,255.08,3544.0,253.8934,253.9531,253.6945,253.7044,3544.0
2025-03-03 12:40:00,255.15,255.26,255.01,255.23,4723.0,253.774,253.8834,253.6348,253.8536,4723.0
2025-03-03 12:50:00,255.16,255.21,254.82,255.08,11434.0,253.784,253.8337,253.4458,253.7044,11434.0
2025-03-03 13:00:00,255.05,255.07,254.56,254.67,7891.0,253.6746,253.6945,253.1872,253.2966,7891.0
2025-03-03 13:10:00,254.74,254.79,254.21,254.21,7039.0,253.3662,253.416,252.8391,252.8391,7039.0
2025-03-03 13:20:00,254.21,254.34,253.41,253.57,9945.0,252.8391,252.9684,252.0434,252.2026,9945.0
2025-03-03 13:30:00,253.56,253.77,253.4,253.75,10648.0,252.1926,252.4015,252.0335,252.3816,10648.0
2025-03-03 13:40:00,253.68,254.44,253.58,253.95,12628.0,252.312,253.0679,252.2125,252.5805,12628.0
2025-03-03 13:50:00,254.18,254.36,253.77,254.0,8617.0,252.8093,252.9883,252.4015,252.6302,8617.0
2025-03-03 14:00:00,254.0,254.17,253.74,253.91,14793.0,252.6302,252.7993,252.3716,252.5407,14793.0
2025-03-03 14:10:00,254.03,254.42,253.91,254.2,14727.0,252.6601,253.048,252.5407,252.8292,14727.0
2025-03-03 14:20:00,254.22,254.3,253.91,254.03,13292.0,252.849,252.9286,252.5407,252.6601,13292.0
2025-03-03 14:30:00,254.12,254.58,254.09,254.4,12364.0,252.7496,253.2071,252.7198,253.0281,12364.0
2025-03-03 14:40:00,254.51,254.71,254.38,254.46,7727.0,253.1375,253.3364,253.0082,253.0878,7727.0
2025-03-03 14:50:00,254.39,254.42,253.38,253.38,11466.0,253.0181,253.048,252.0136,252.0136,11466.0
2025-03-03 15:00:00,253.45,253.62,253.03,253.46,18429.0,252.0832,252.2523,251.6655,252.0931,18429.0
2025-03-03 15:10:00,253.44,253.45,253.0,253.03,21989.0,252.0733,252.0832,251.6356,251.6655,21989.0
2025-03-03 15:20:00,253.0,253.39,252.78,252.82,16836.0,251.6356,252.0235,251.4168,251.4566,16836.0
2025-03-03 15:30:00,252.68,253.06,252.3,252.46,25593.0,251.3174,251.6953,250.9394,251.0985,25593.0
2025-03-03 15:40:00,252.53,253.62,252.32,253.42,28769.0,251.1682,252.2523,250.9593,252.0534,28769.0
2025-03-03 15:50:00,253.53,254.09,253.21,254.07,106965.0,252.1628,252.7198,251.8445,252.6999,106965.0
2025-03-04 09:30:00,252.98,256.19,252.98,255.96,44749.0,251.6157,254.8084,251.6157,254.5797,44749.0
2025-03-04 09:40:00,255.56,257.49,255.56,256.5,37399.0,254.1818,256.1014,254.1818,255.1168,37399.0
2025-03-04 09:50:00,256.5,256.5,255.3,255.81,15519.0,255.1168,255.1168,253.9232,254.4305,15519.0
2025-03-04 10:00:00,255.81,256.57,255.37,256.4,21272.0,254.4305,255.1864,253.9928,255.0173,21272.0
2025-03-04 10:10:00,256.4,256.61,255.44,255.88,23300.0,255.0173,255.2262,254.0625,254.5001,23300.0
2025-03-04 10:20:00,256.03,256.81,255.75,255.93,39292.0,254.6493,255.4251,254.3708,254.5498,39292.0
2025-03-04 10:30:00,256.23,256.27,254.06,255.51,40586.0,254.8482,254.888,252.6899,254.1321,40586.0
2025-03-04 10:40:00,255.51,255.62,254.35,254.43,23441.0,254.1321,254.2415,252.9783,253.0579,23441.0
2025-03-04 10:50:00,254.43,254.99,253.58,254.84,22211.0,253.0579,253.6149,252.2125,253.4657,22211.0
2025-03-04 11:00:00,254.99,255.28,254.57,254.74,13289.0,253.6149,253.9033,253.1972,253.3662,13289.0
2025-03-04 11:10:00,254.81,255.15,254.53,254.75,13030.0,253.4359,253.774,253.1574,253.3762,13030.0
2025-03-04 11:20:00,254.93,254.97,253.85,254.56,14852.0,253.5552,253.595,252.481,253.1872,14852.0
2025-03-04 11:30:00,254.56,254.73,254.0,254.11,15299.0,253.1872,253.3563,252.6302,252.7396,15299.0
2025-03-04 11:40:00,254.19,254.62,254.19,254.6,13672.0,252.8192,253.2469,252.8192,253.227,13672.0
2025-03-04 11:50:00,254.42,254.79,254.33,254.7,12791.0,253.048,253.416,252.9585,253.3265,12791.0
2025-03-04 12:00:00,254.7,254.97,254.41,254.54,32221.0,253.3265,253.595,253.038,253.1673,32221.0
2025-03-04 12:10:00,254.65,254.92,254.36,254.67,25846.0,253.2767,253.5453,252.9883,253.2966,25846.0
2025-03-04 12:20:00,254.67,254.94,254.48,254.65,21664.0,253.2966,253.5652,253.1076,253.2767,21664.0
2025-03-04 12:30:00,254.65,254.71,253.67,253.86,17536.0,253.2767,253.3364,252.302,252.491,17536.0
2025-03-04 12:40:00,254.05,254.13,253.31,253.36,14468.0,252.68,252.7595,251.944,251.9937,14468.0
2025-03-04 12:50:00,253.45,253.57,253.0,253.52,15412.0,252.0832,252.2026,251.6356,252.1528,15412.0
2025-03-04 13:00:00,253.47,253.64,253.22,253.61,22140.0,252.1031,252.2722,251.8544,252.2423,22140.0
2025-03-04 13:10:00,253.54,254.18,253.42,254.08,13540.0,252.1727,252.8093,252.0534,252.7098,13540.0
2025-03-04 13:20:00,254.08,254.08,253.4,253.74,12686.0,252.7098,252.7098,252.0335,252.3716,12686.0
2025-03-04 13:30:00,253.76,253.8,253.42,253.64,19800.0,252.3915,252.4313,252.0534,252.2722,19800.0
2025-03-04 13:40:00,253.64,253.83,253.3,253.64,16038.0,252.2722,252.4612,251.934,252.2722,16038.0
2025-03-04 13:50:00,253.58,253.99,253.57,253.95,10073.0,252.2125,252.6203,252.2026,252.5805,10073.0
2025-03-04 14:00:00,253.8,254.5,253.64,254.38,13476.0,252.4313,253.1275,252.2722,253.0082,13476.0
2025-03-04 14:10:00,254.25,254.59,254.06,254.44,11029.0,252.8789,253.2171,252.6899,253.0679,11029.0
2025-03-04 14:20:00,254.48,254.66,254.08,254.23,8648.0,253.1076,253.2867,252.7098,252.859,8648.0
2025-03-04 14:30:00,254.22,254.87,254.06,254.8,16720.0,252.849,253.4955,252.6899,253.4259,16720.0
2025-03-04 14:40:00,254.81,255.17,254.62,254.91,12514.0,253.4359,253.7939,253.2469,253.5353,12514.0
2025-03-04 14:50:00,255.04,255.29,255.03,255.21,13017.0,253.6646,253.9133,253.6547,253.8337,13017.0
2025-03-04 15:00:00,255.19,255.3,254.49,254.59,15462.0,253.8138,253.9232,253.1176,253.2171,15462.0
2025-03-04 15:10:00,254.51,254.62,254.06,254.54,23266.0,253.1375,253.2469,252.6899,253.1673,23266.0
2025-03-04 15:20:00,254.53,254.78,254.18,254.26,19157.0,253.1574,253.406,252.8093,252.8888,19157.0
2025-03-04 15:30:00,254.25,254.26,252.5,252.76,41476.0,252.8789,252.8888,251.1383,251.3969,41476.0
2025-03-04 15:40:00,252.74,252.74,251.73,251.76,44198.0,251.377,251.377,250.3725,250.4023,44198.0
2025-03-04 15:50:00,251.83,251.83,250.41,250.75,183896.0,250.4719,250.4719,249.0596,249.3978,183896.0
2025-03-05 09:30:00,255.5,256.31,251.05,255.86,206294.0,254.1221,254.9278,249.6961,254.4802,206294.0
2025-03-05 09:40:00,255.76,256.53,254.74,256.26,64398.0,254.3807,255.1466,253.3662,254.878,64398.0
2025-03-05 09:50:00,256.28,257.27,255.86,256.84,89645.0,254.8979,255.8826,254.4802,255.4549,89645.0
2025-03-05 10:00:00,256.85,257.71,256.69,257.66,61796.0,255.4649,256.3202,255.3057,256.2705,61796.0
2025-03-05 10:10:00,257.59,257.66,256.47,256.78,31281.0,256.2009,256.2705,255.0869,255.3952,31281.0
2025-03-05 10:20:00,256.75,257.1,256.37,256.95,32461.0,255.3654,255.7135,254.9875,255.5643,32461.0
2025-03-05 10:30:00,256.95,258.22,256.78,258.2,24383.0,255.5643,256.8275,255.3952,256.8076,24383.0
2025-03-05 10:40:00,258.2,258.2,257.47,257.93,34257.0,256.8076,256.8076,256.0815,256.539,34257.0
2025-03-05 10:50:00,257.84,258.87,257.84,258.5,57781.0,256.4495,257.474,256.4495,257.106,57781.0
2025-03-05 11:00:00,258.5,258.6,257.92,258.45,37314.0,257.106,257.2054,256.5291,257.0562,37314.0
2025-03-05 11:10:00,258.37,258.47,257.79,258.41,17075.0,256.9767,257.0761,256.3998,257.0165,17075.0
2025-03-05 11:20:00,258.24,259.36,258.12,259.36,31078.0,256.8474,257.9613,256.728,257.9613,31078.0
2025-03-05 11:30:00,259.3,259.57,258.97,259.5,23406.0,257.9017,258.1702,257.5734,258.1006,23406.0
2025-03-05 11:40:00,259.56,259.57,258.8,258.94,29489.0,258.1603,258.1702,257.4044,257.5436,29489.0
2025-03-05 11:50:00,258.92,260.99,258.83,260.8,54611.0,257.5237,259.5825,257.4342,259.3936,54611.0
2025-03-05 12:00:00,260.61,261.61,260.34,260.61,56293.0,259.2046,260.1992,258.936,259.2046,56293.0
2025-03-05 12:10:00,260.76,261.4,260.68,261.16,27204.0,259.3538,259.9903,259.2742,259.7516,27204.0
2025-03-05 12:20:00,261.3,262.72,261.13,262.62,69034.0,259.8909,261.3032,259.7218,261.2037,69034.0
2025-03-05 12:30:00,262.69,262.88,261.78,262.07,54090.0,261.2734,261.4623,260.3683,260.6567,54090.0
2025-03-05 12:40:00,262.02,262.25,261.46,262.25,29402.0,260.607,260.8357,260.05,260.8357,29402.0
2025-03-05 12:50:00,262.12,262.6,261.89,262.36,23477.0,260.7064,261.1839,260.4777,260.9452,23477.0
2025-03-05 13:00:00,262.36,263.38,262.23,262.57,34815.0,260.9452,261.9597,260.8159,261.154,34815.0
2025-03-05 13:10:00,262.61,263.02,262.43,263.02,37916.0,261.1938,261.6016,261.0148,261.6016,37916.0
2025-03-05 13:20:00,263.02,263.3,262.7,262.99,29676.0,261.6016,261.8801,261.2833,261.5718,29676.0
2025-03-05 13:30:00,263.18,263.18,261.65,262.23,21622.0,261.7607,261.7607,260.239,260.8159,21622.0
2025-03-05 13:40:00,262.26,262.27,261.58,262.16,19035.0,260.8457,260.8556,260.1694,260.7462,19035.0
2025-03-05 13:50:00,262.16,263.06,262.0,263.04,26095.0,260.7462,261.6414,260.5871,261.6215,26095.0
2025-03-05 14:00:00,263.0,264.04,262.99,263.73,91125.0,261.5817,262.6161,261.5718,262.3078,91125.0
2025-03-05 14:10:00,263.72,263.72,262.6,262.94,34072.0,262.2978,262.2978,261.1839,261.522,34072.0
2025-03-05 14:20:00,262.93,263.75,262.92,262.92,33289.0,261.5121,262.3277,261.5021,261.5021,33289.0
2025-03-05 14:30:00,263.0,263.78,262.93,263.78,32188.0,261.5817,262.3575,261.5121,262.3575,32188.0
2025-03-05 14:40:00,263.77,263.77,263.18,263.49,34032.0,262.3475,262.3475,261.7607,262.0691,34032.0
2025-03-05 14:50:00,263.5,263.78,263.11,263.11,35204.0,262.079,262.3575,261.6911,261.6911,35204.0
2025-03-05 15:00:00,263.25,263.49,263.08,263.33,13884.0,261.8304,262.0691,261.6613,261.9099,13884.0
2025-03-05 15:10:00,263.42,263.54,262.7,263.18,28082.0,261.9994,262.1188,261.2833,261.7607,28082.0
2025-03-05 15:20:00,263.18,263.64,262.98,263.61,27360.0,261.7607,262.2182,261.5618,262.1884,27360.0
2025-03-05 15:30:00,263.54,263.69,262.51,263.17,41819.0,262.1188,262.268,261.0943,261.7508,41819.0
2025-03-05 15:40:00,263.24,263.46,262.91,263.17,35421.0,261.8204,262.0392,261.4922,261.7508,35421.0
2025-03-05 15:50:00,263.13,263.25,261.7,262.95,219256.0,261.711,261.8304,260.2887,261.532,219256.0
2025-03-06 09:30:00,261.49,262.6,260.73,261.37,44165.0,260.0798,261.1839,259.3239,259.9605,44165.0
2025-03-06 09:40:00,261.36,261.36,259.74,261.0,23150.0,259.9505,259.9505,258.3393,259.5925,23150.0
2025-03-06 09:50:00,260.96,261.29,259.23,259.77,14597.0,259.5527,259.8809,257.832,258.3691,14597.0
2025-03-06 10:00:00,260.13,260.54,259.4,260.54,23748.0,258.7272,259.135,258.0011,259.135,23748.0
2025-03-06 10:10:00,260.02,260.25,259.58,259.78,17682.0,258.6178,258.8465,258.1801,258.3791,17682.0
2025-03-06 10:20:00,259.9,260.68,259.87,260.48,9612.0,258.4984,259.2742,258.4686,259.0753,9612.0
2025-03-06 10:30:00,260.87,261.36,260.39,261.36,11912.0,259.4632,259.9505,258.9858,259.9505,11912.0
2025-03-06 10:40:00,261.22,261.63,261.05,261.16,15440.0,259.8113,260.2191,259.6422,259.7516,15440.0
2025-03-06 10:50:00,261.14,261.16,260.48,261.13,11487.0,259.7317,259.7516,259.0753,259.7218,11487.0
2025-03-06 11:00:00,261.39,261.39,260.87,261.28,11260.0,259.9804,259.9804,259.4632,259.871,11260.0
2025-03-06 11:10:00,261.08,261.54,260.9,261.3,8232.0,259.6721,260.1296,259.493,259.8909,8232.0
2025-03-06 11:20:00,261.29,261.29,260.69,261.15,10149.0,259.8809,259.8809,259.2842,259.7417,10149.0
2025-03-06 11:30:00,261.2,261.55,260.73,260.75,8947.0,259.7914,260.1395,259.3239,259.3438,8947.0
2025-03-06 11:40:00,260.83,260.85,260.31,260.75,12267.0,259.4234,259.4433,258.9062,259.3438,12267.0
2025-03-06 11:50:00,260.54,260.78,260.24,260.75,11644.0,259.135,259.3737,258.8366,259.3438,11644.0
2025-03-06 12:00:00,260.62,260.86,260.22,260.55,9975.0,259.2145,259.4532,258.8167,259.1449,9975.0
2025-03-06 12:10:00,260.59,260.62,260.23,260.61,12055.0,259.1847,259.2145,258.8266,259.2046,12055.0
2025-03-06 12:20:00,260.52,261.02,260.49,260.87,15539.0,259.1151,259.6124,259.0852,259.4632,15539.0
2025-03-06 12:30:00,260.83,261.07,260.27,260.37,9320.0,259.4234,259.6621,258.8664,258.9659,9320.0
2025-03-06 12:40:00,260.45,261.0,260.45,260.73,14126.0,259.0455,259.5925,259.0455,259.3239,14126.0
2025-03-06 12:50:00,260.83,261.46,260.81,261.39,12881.0,259.4234,260.05,259.4035,259.9804,12881.0
2025-03-06 13:00:00,261.39,261.75,261.18,261.75,11590.0,259.9804,260.3384,259.7715,260.3384,11590.0
2025-03-06 13:10:00,261.71,262.56,261.62,262.49,19962.0,260.2987,261.1441,260.2091,261.0745,19962.0
2025-03-06 13:20:00,262.48,262.51,262.01,262.03,9417.0,261.0645,261.0943,260.597,260.6169,9417.0
2025-03-06 13:30:00,262.11,262.37,261.64,261.98,24654.0,260.6965,260.9551,260.229,260.5672,24654.0
2025-03-06 13:40:00,261.87,262.42,261.65,262.29,22906.0,260.4578,261.0048,260.239,260.8755,22906.0
2025-03-06 13:50:00,262.24,262.61,262.21,262.4,10094.0,260.8258,261.1938,260.796,260.9849,10094.0
2025-03-06 14:00:00,262.44,262.73,262.24,262.69,17307.0,261.0247,261.3132,260.8258,261.2734,17307.0
2025-03-06 14:10:00,262.72,262.98,262.57,262.79,14742.0,261.3032,261.5618,261.154,261.3728,14742.0
2025-03-06 14:20:00,262.72,263.01,262.72,262.96,13896.0,261.3032,261.5916,261.3032,261.5419,13896.0
2025-03-06 14:30:00,262.96,263.26,262.84,263.11,13649.0,261.5419,261.8403,261.4226,261.6911,13649.0
2025-03-06 14:40:00,263.11,264.14,263.11,263.92,21100.0,261.6911,262.7156,261.6911,262.4967,21100.0
2025-03-06 14:50:00,264.04,264.62,263.45,263.45,31958.0,262.6161,263.193,262.0293,262.0293,31958.0
2025-03-06 15:00:00,263.44,264.37,263.32,264.35,39593.0,262.0193,262.9443,261.9,262.9244,39593.0
2025-03-06 15:10:00,264.32,264.65,264.15,264.65,36419.0,262.8946,263.2228,262.7255,263.2228,36419.0
2025-03-06 15:20:00,264.71,265.22,264.3,265.19,29335.0,263.2825,263.7897,262.8747,263.7599,29335.0
2025-03-06 15:30:00,265.29,265.34,264.7,265.01,28554.0,263.8594,263.9091,263.2725,263.5809,28554.0
2025-03-06 15:40:00,264.98,265.58,264.96,265.58,30795.0,263.551,264.1478,263.5311,264.1478,30795.0
2025-03-06 15:50:00,265.65,266.15,264.48,264.72,161466.0,264.2174,264.7147,263.0537,263.2924,161466.0
2025-03-07 09:30:00,262.46,265.03,262.46,264.62,26469.0,261.0446,263.6008,261.0446,263.193,26469.0
2025-03-07 09:40:00,264.55,266.64,264.55,266.26,19865.0,263.1233,265.2021,263.1233,264.8241,19865.0
2025-03-07 09:50:00,266.29,266.79,266.16,266.52,15506.0,264.854,265.3513,264.7247,265.0827,15506.0
2025-03-07 10:00:00,266.46,267.25,265.97,267.19,14037.0,265.023,265.8088,264.5357,265.7491,14037.0
2025-03-07 10:10:00,267.19,267.38,266.04,266.19,21407.0,265.7491,265.9381,264.6053,264.7545,21407.0
2025-03-07 10:20:00,266.33,267.51,266.25,267.51,14037.0,264.8937,266.0674,264.8142,266.0674,14037.0
2025-03-07 10:30:00,267.4,267.4,265.87,266.42,12958.0,265.958,265.958,264.4362,264.9833,12958.0
2025-03-07 10:40:00,266.58,268.21,266.23,268.08,14541.0,265.1424,266.7636,264.7943,266.6343,14541.0
2025-03-07 10:50:00,268.19,268.22,267.41,267.57,13389.0,266.7437,266.7736,265.9679,266.1271,13389.0
2025-03-07 11:00:00,267.6,268.98,267.46,268.93,14170.0,266.1569,267.5295,266.0176,267.4797,14170.0
2025-03-07 11:10:00,268.82,269.13,268.31,268.96,22405.0,267.3703,267.6786,266.8631,267.5096,22405.0
2025-03-07 11:20:00,269.04,269.5,268.72,269.47,19808.0,267.5891,268.0466,267.2709,268.0168,19808.0
2025-03-07 11:30:00,269.5,270.86,269.38,270.75,35642.0,268.0466,269.3993,267.9273,269.2899,35642.0
2025-03-07 11:40:00,270.72,271.42,269.76,269.93,64883.0,269.2601,269.9563,268.3052,268.4743,64883.0
2025-03-07 11:50:00,269.9,270.01,269.22,270.01,20987.0,268.4445,268.5539,267.7682,268.5539,20987.0
2025-03-07 12:00:00,270.0,270.01,268.64,268.88,17432.0,268.544,268.5539,267.1913,267.43,17432.0
2025-03-07 12:10:00,268.88,268.94,268.01,268.2,9852.0,267.43,267.4897,266.5647,266.7537,9852.0
2025-03-07 12:20:00,268.27,269.68,268.27,269.63,17254.0,266.8233,268.2257,266.8233,268.1759,17254.0
2025-03-07 12:30:00,269.62,270.66,269.48,270.43,17627.0,268.166,269.2004,268.0268,268.9716,17627.0
2025-03-07 12:40:00,270.63,271.37,270.48,271.37,34969.0,269.1706,269.9066,269.0214,269.9066,34969.0
2025-03-07 12:50:00,271.4,271.52,271.06,271.18,63694.0,269.9364,270.0558,269.5982,269.7176,63694.0
2025-03-07 13:00:00,271.08,271.5,270.88,271.17,21475.0,269.6181,270.0359,269.4192,269.7076,21475.0
2025-03-07 13:10:00,271.22,271.7,271.04,271.69,27590.0,269.7574,270.2348,269.5783,270.2248,27590.0
2025-03-07 13:20:00,271.66,271.7,270.55,270.75,34322.0,270.195,270.2348,269.091,269.2899,34322.0
2025-03-07 13:30:00,270.72,271.13,270.37,271.05,16869.0,269.2601,269.6679,268.912,269.5883,16869.0
2025-03-07 13:40:00,271.08,271.16,270.42,270.88,12357.0,269.6181,269.6977,268.9617,269.4192,12357.0
2025-03-07 13:50:00,270.88,271.3,270.88,271.22,7985.0,269.4192,269.8369,269.4192,269.7574,7985.0
2025-03-07 14:00:00,271.21,271.34,270.98,271.01,6543.0,269.7474,269.8767,269.5187,269.5485,6543.0
2025-03-07 14:10:00,271.11,271.5,270.98,271.5,8423.0,269.648,270.0359,269.5187,270.0359,8423.0
2025-03-07 14:20:00,271.33,271.57,270.71,270.87,19331.0,269.8668,270.1055,269.2501,269.4093,19331.0
2025-03-07 14:30:00,270.97,271.44,270.82,271.24,15239.0,269.5087,269.9762,269.3595,269.7773,15239.0
2025-03-07 14:40:00,271.31,271.5,270.67,270.68,7143.0,269.8469,270.0359,269.2103,269.2203,7143.0
2025-03-07 14:50:00,270.55,270.68,270.21,270.62,12134.0,269.091,269.2203,268.7528,269.1606,12134.0
2025-03-07 15:00:00,270.5,271.19,270.47,271.14,13474.0,269.0413,269.7275,269.0114,269.6778,13474.0
2025-03-07 15:10:00,271.14,271.39,270.79,271.32,14783.0,269.6778,269.9265,269.3297,269.8568,14783.0
2025-03-07 15:20:00,271.23,271.33,270.82,271.29,9195.0,269.7673,269.8668,269.3595,269.827,9195.0
2025-03-07 15:30:00,271.25,271.49,270.13,270.13,14461.0,269.7872,270.0259,268.6733,268.6733,14461.0
2025-03-07 15:40:00,270.2,271.84,270.09,271.84,30772.0,268.7429,270.374,268.6335,270.374,30772.0
2025-03-07 15:50:00,271.68,272.51,271.47,271.55,139812.0,270.2149,271.0404,270.006,270.0856,139812.0
2025-03-10 09:30:00,270.0,274.96,268.17,274.94,50557.0,268.544,273.4772,266.7238,273.4573,50557.0
2025-03-10 09:40:00,274.98,276.2,274.45,275.63,30817.0,273.4971,274.7105,272.97,274.1436,30817.0
2025-03-10 09:50:00,275.75,276.67,275.69,276.01,30388.0,274.2629,275.178,274.2033,274.5215,30388.0
2025-03-10 10:00:00,276.15,277.25,275.97,276.76,30530.0,274.6608,275.7549,274.4818,275.2675,30530.0
2025-03-10 10:10:00,276.57,277.33,276.32,276.85,22649.0,275.0785,275.8344,274.8299,275.357,22649.0
2025-03-10 10:20:00,276.86,278.6,276.85,278.41,19989.0,275.367,277.0976,275.357,276.9086,19989.0
2025-03-10 10:30:00,278.37,278.39,277.52,277.66,24340.0,276.8688,276.8887,276.0234,276.1626,24340.0
2025-03-10 10:40:00,277.57,278.5,277.55,278.24,15850.0,276.0731,276.9981,276.0532,276.7395,15850.0
2025-03-10 10:50:00,278.28,279.0,277.63,279.0,10952.0,276.7793,277.4954,276.1328,277.4954,10952.0
2025-03-10 11:00:00,279.03,279.25,278.6,278.66,12772.0,277.5253,277.7441,277.0976,277.1572,12772.0
2025-03-10 11:10:00,278.58,278.72,278.02,278.02,19100.0,277.0777,277.2169,276.5207,276.5207,19100.0
2025-03-10 11:20:00,278.29,278.42,277.16,277.29,6849.0,276.7892,276.9185,275.6653,275.7946,6849.0
2025-03-10 11:30:00,277.42,277.43,274.74,274.85,40847.0,275.9239,275.9339,273.2584,273.3678,40847.0
2025-03-10 11:40:00,274.91,275.14,273.98,274.34,14418.0,273.4275,273.6562,272.5025,272.8605,14418.0
2025-03-10 11:50:00,274.49,274.96,274.01,274.6,7260.0,273.0097,273.4772,272.5323,273.1191,7260.0
2025-03-10 12:00:00,274.6,275.12,274.4,275.07,13238.0,273.1191,273.6363,272.9202,273.5866,13238.0
2025-03-10 12:10:00,274.99,274.99,273.9,273.95,14566.0,273.507,273.507,272.4229,272.4726,14566.0
2025-03-10 12:20:00,274.16,274.93,274.04,274.75,12597.0,272.6815,273.4474,272.5622,273.2683,12597.0
2025-03-10 12:30:00,274.75,274.93,273.75,273.75,21003.0,273.2683,273.4474,272.2737,272.2737,21003.0
2025-03-10 12:40:00,273.71,274.8,273.67,274.4,55752.0,272.2339,273.3181,272.1942,272.9202,55752.0
2025-03-10 12:50:00,274.42,274.47,273.7,273.89,16310.0,272.9401,272.9898,272.224,272.413,16310.0
2025-03-10 13:00:00,274.02,274.04,273.28,273.35,22500.0,272.5423,272.5622,271.8063,271.8759,22500.0
2025-03-10 13:10:00,273.25,273.81,273.12,273.8,18601.0,271.7764,272.3334,271.6471,272.3235,18601.0
2025-03-10 13:20:00,273.57,273.79,273.01,273.07,9338.0,272.0947,272.3135,271.5377,271.5974,9338.0
2025-03-10 13:30:00,273.07,273.78,272.97,273.78,11031.0,271.5974,272.3036,271.4979,272.3036,11031.0
2025-03-10 13:40:00,273.81,273.81,273.33,273.55,10693.0,272.3334,272.3334,271.856,272.0748,10693.0
2025-03-10 13:50:00,273.49,273.49,272.5,272.67,26480.0,272.0151,272.0151,271.0305,271.1996,26480.0
2025-03-10 14:00:00,272.68,273.06,272.37,272.94,32976.0,271.2095,271.5874,270.9012,271.4681,32976.0
2025-03-10 14:10:00,272.94,273.02,272.13,272.51,21777.0,271.4681,271.5477,270.6625,271.0404,21777.0
2025-03-10 14:20:00,272.61,272.61,271.85,272.15,39952.0,271.1399,271.1399,270.384,270.6824,39952.0
2025-03-10 14:30:00,272.13,272.19,271.48,271.74,9456.0,270.6625,270.7221,270.016,270.2746,9456.0
2025-03-10 14:40:00,271.57,271.69,271.05,271.15,13954.0,270.1055,270.2248,269.5883,269.6877,13954.0
2025-03-10 14:50:00,271.15,271.52,270.91,271.25,13580.0,269.6877,270.0558,269.449,269.7872,13580.0
2025-03-10 15:00:00,271.15,271.21,270.08,270.08,20858.0,269.6877,269.7474,268.6235,268.6235,20858.0
2025-03-10 15:10:00,270.23,271.15,269.64,270.93,24536.0,268.7727,269.6877,268.1859,269.4689,24536.0
2025-03-10 15:20:00,270.92,272.15,270.92,271.7,39564.0,269.459,270.6824,269.459,270.2348,39564.0
2025-03-10 15:30:00,271.87,272.14,270.45,271.34,61068.0,270.4039,270.6724,268.9915,269.8767,61068.0
2025-03-10 15:40:00,271.25,272.55,271.15,272.27,56359.0,269.7872,271.0802,269.6877,270.8017,56359.0
2025-03-10 15:50:00,272.37,273.03,271.55,272.1,173436.0,270.9012,271.5576,270.0856,270.6326,173436.0
2025-03-11 09:30:00,270.77,272.22,266.55,268.06,37290.0,269.3098,270.752,265.1126,266.6144,37290.0
2025-03-11 09:40:00,268.28,268.95,267.15,267.81,19167.0,266.8332,267.4996,265.7093,266.3658,19167.0
2025-03-11 09:50:00,267.75,268.0,266.91,267.43,12172.0,266.3061,266.5547,265.4706,265.9878,12172.0
2025-03-11 10:00:00,267.44,267.51,265.85,266.81,11694.0,265.9978,266.0674,264.4163,265.3712,11694.0
2025-03-11 10:10:00,266.81,268.02,266.61,267.46,10145.0,265.3712,266.5746,265.1722,266.0176,10145.0
2025-03-11 10:20:00,267.28,267.56,266.68,267.26,9523.0,265.8386,266.1171,265.2419,265.8187,9523.0
2025-03-11 10:30:00,267.39,267.55,266.29,266.43,24449.0,265.948,266.1072,264.854,264.9932,24449.0
2025-03-11 10:40:00,266.41,266.64,265.82,266.02,7380.0,264.9733,265.2021,264.3865,264.5854,7380.0
2025-03-11 10:50:00,266.47,266.47,265.0,265.38,6649.0,265.033,265.033,263.5709,263.9489,6649.0
2025-03-11 11:00:00,265.2,266.06,265.04,265.94,9519.0,263.7698,264.6252,263.6107,264.5058,9519.0
2025-03-11 11:10:00,266.09,267.16,265.7,267.06,7271.0,264.655,265.7193,264.2671,265.6198,7271.0
2025-03-11 11:20:00,267.16,267.46,266.11,266.12,5864.0,265.7193,266.0176,264.6749,264.6849,5864.0
2025-03-11 11:30:00,265.96,266.72,265.96,266.51,5516.0,264.5257,265.2816,264.5257,265.0728,5516.0
2025-03-11 11:40:00,266.66,266.91,266.58,266.72,4528.0,265.222,265.4706,265.1424,265.2816,4528.0
2025-03-11 11:50:00,266.77,266.77,265.86,266.01,3577.0,265.3314,265.3314,264.4263,264.5755,3577.0
2025-03-11 12:00:00,265.85,266.09,265.24,265.24,4065.0,264.4163,264.655,263.8096,263.8096,4065.0
2025-03-11 12:10:00,265.0,265.26,264.37,264.57,6893.0,263.5709,263.8295,262.9443,263.1432,6893.0
2025-03-11 12:20:00,264.56,265.32,264.56,265.32,6207.0,263.1333,263.8892,263.1333,263.8892,6207.0
2025-03-11 12:30:00,265.16,265.68,264.99,265.21,6319.0,263.7301,264.2472,263.561,263.7798,6319.0
2025-03-11 12:40:00,265.24,265.6,264.9,265.17,4795.0,263.8096,264.1677,263.4715,263.74,4795.0
2025-03-11 12:50:00,265.21,265.36,264.6,264.65,9467.0,263.7798,263.929,263.1731,263.2228,9467.0
2025-03-11 13:00:00,264.54,264.73,264.11,264.2,6965.0,263.1134,263.3024,262.6857,262.7752,6965.0
2025-03-11 13:10:00,264.3,264.48,263.88,264.33,7116.0,262.8747,263.0537,262.457,262.9045,7116.0
2025-03-11 13:20:00,264.32,264.79,264.17,264.71,15015.0,262.8946,263.362,262.7454,263.2825,15015.0
2025-03-11 13:30:00,264.71,265.02,264.42,264.74,18836.0,263.2825,263.5908,262.994,263.3123,18836.0
2025-03-11 13:40:00,264.82,265.49,264.63,264.84,18409.0,263.3919,264.0583,263.2029,263.4118,18409.0
2025-03-11 13:50:00,264.89,265.05,264.61,264.72,4333.0,263.4615,263.6206,263.183,263.2924,4333.0
2025-03-11 14:00:00,264.81,265.69,264.81,265.12,11922.0,263.3819,264.2572,263.3819,263.6903,11922.0
2025-03-11 14:10:00,265.2,265.52,264.82,265.37,14287.0,263.7698,264.0881,263.3919,263.9389,14287.0
2025-03-11 14:20:00,265.51,265.71,265.23,265.38,21583.0,264.0782,264.2771,263.7997,263.9489,21583.0
2025-03-11 14:30:00,265.32,265.43,262.26,264.39,58822.0,263.8892,263.9986,260.8457,262.9642,58822.0
2025-03-11 14:40:00,264.17,265.41,264.17,264.98,29295.0,262.7454,263.9787,262.7454,263.551,29295.0
2025-03-11 14:50:00,264.84,265.7,264.83,265.23,52146.0,263.4118,264.2671,263.4018,263.7997,52146.0
2025-03-11 15:00:00,265.35,265.94,264.8,265.39,34311.0,263.919,264.5058,263.372,263.9588,34311.0
2025-03-11 15:10:00,265.39,265.97,264.63,264.85,46716.0,263.9588,264.5357,263.2029,263.4217,46716.0
2025-03-11 15:20:00,264.92,265.61,264.47,264.66,20875.0,263.4913,264.1776,263.0438,263.2327,20875.0
2025-03-11 15:30:00,264.49,265.58,264.29,265.25,41226.0,263.0637,264.1478,262.8647,263.8196,41226.0
2025-03-11 15:40:00,265.15,265.29,264.37,264.97,43030.0,263.7201,263.8594,262.9443,263.5411,43030.0
2025-03-11 15:50:00,264.95,265.16,263.97,264.03,117393.0,263.5212,263.7301,262.5465,262.6061,117393.0
2025-03-12 09:30:00,263.06,263.71,258.08,260.04,45247.0,261.6414,262.2879,256.6882,258.6377,45247.0
2025-03-12 09:40:00,260.29,260.55,258.78,259.8,18068.0,258.8863,259.1449,257.3845,258.399,18068.0
2025-03-12 09:50:00,259.59,260.16,259.22,259.56,14465.0,258.1901,258.757,257.8221,258.1603,14465.0
2025-03-12 10:00:00,259.91,261.08,259.44,260.16,25798.0,258.5084,259.6721,258.0409,258.757,25798.0
2025-03-12 10:10:00,260.07,261.4,260.07,260.91,10537.0,258.6675,259.9903,258.6675,259.503,10537.0
2025-03-12 10:20:00,260.65,260.87,260.17,260.57,20291.0,259.2444,259.4632,258.767,259.1648,20291.0
2025-03-12 10:30:00,260.44,260.66,259.96,260.22,17386.0,259.0355,259.2543,258.5581,258.8167,17386.0
2025-03-12 10:40:00,260.35,260.55,259.83,259.84,14727.0,258.946,259.1449,258.4288,258.4387,14727.0
2025-03-12 10:50:00,259.91,260.64,259.91,260.44,15285.0,258.5084,259.2344,258.5084,259.0355,15285.0
2025-03-12 11:00:00,260.44,260.94,260.22,260.86,17366.0,259.0355,259.5328,258.8167,259.4532,17366.0
2025-03-12 11:10:00,260.86,261.09,260.46,260.69,5454.0,259.4532,259.682,259.0554,259.2842,5454.0
2025-03-12 11:20:00,260.66,261.08,260.44,260.77,3323.0,259.2543,259.6721,259.0355,259.3637,3323.0
2025-03-12 11:30:00,260.8,261.09,260.64,260.74,7450.0,259.3936,259.682,259.2344,259.3339,7450.0
2025-03-12 11:40:00,260.65,261.45,260.65,261.18,11756.0,259.2444,260.0401,259.2444,259.7715,11756.0
2025-03-12 11:50:00,261.25,261.49,260.76,261.4,3474.0,259.8411,260.0798,259.3538,259.9903,3474.0
2025-03-12 12:00:00,261.53,261.53,260.81,261.0,6709.0,260.1196,260.1196,259.4035,259.5925,6709.0
2025-03-12 12:10:00,260.97,261.47,260.95,261.25,8908.0,259.5626,260.06,259.5428,259.8411,8908.0
2025-03-12 12:20:00,261.47,261.63,261.08,261.2,5604.0,260.06,260.2191,259.6721,259.7914,5604.0
2025-03-12 12:30:00,261.34,261.59,260.87,260.91,9323.0,259.9307,260.1793,259.4632,259.503,9323.0
2025-03-12 12:40:00,260.76,260.88,260.4,260.69,7935.0,259.3538,259.4731,258.9957,259.2842,7935.0
2025-03-12 12:50:00,260.46,260.78,259.88,259.93,10151.0,259.0554,259.3737,258.4785,258.5283,10151.0
2025-03-12 13:00:00,259.78,260.21,259.78,260.09,11017.0,258.3791,258.8067,258.3791,258.6874,11017.0
2025-03-12 13:10:00,260.06,260.33,259.91,260.19,5357.0,258.6576,258.9261,258.5084,258.7869,5357.0
2025-03-12 13:20:00,260.19,260.64,260.19,260.63,7037.0,258.7869,259.2344,258.7869,259.2245,7037.0
2025-03-12 13:30:00,260.63,260.98,260.53,260.86,9030.0,259.2245,259.5726,259.125,259.4532,9030.0
2025-03-12 13:40:00,260.86,260.9,260.52,260.52,4519.0,259.4532,259.493,259.1151,259.1151,4519.0
2025-03-12 13:50:00,260.62,260.82,259.97,259.99,9866.0,259.2145,259.4135,258.568,258.5879,9866.0
2025-03-12 14:00:00,260.06,260.33,259.98,260.02,8195.0,258.6576,258.9261,258.578,258.6178,8195.0
2025-03-12 14:10:00,260.13,260.68,260.05,260.46,6568.0,258.7272,259.2742,258.6476,259.0554,6568.0
2025-03-12 14:20:00,260.4,260.94,260.37,260.76,5383.0,258.9957,259.5328,258.9659,259.3538,5383.0
2025-03-12 14:30:00,260.88,261.56,260.8,261.42,9337.0,259.4731,260.1495,259.3936,260.0102,9337.0
2025-03-12 14:40:00,261.56,262.19,261.56,261.82,6375.0,260.1495,260.7761,260.1495,260.4081,6375.0
2025-03-12 14:50:00,261.85,261.96,261.48,261.82,8517.0,260.4379,260.5473,260.0699,260.4081,8517.0
2025-03-12 15:00:00,261.83,261.83,261.35,261.56,5899.0,260.418,260.418,259.9406,260.1495,5899.0
2025-03-12 15:10:00,261.56,261.76,260.89,261.07,10903.0,260.1495,260.3484,259.4831,259.6621,10903.0
2025-03-12 15:20:00,261.1,261.1,260.59,261.09,13824.0,259.6919,259.6919,259.1847,259.682,13824.0
2025-03-12 15:30:00,261.13,261.51,260.57,261.05,10677.0,259.7218,260.0997,259.1648,259.6422,10677.0
2025-03-12 15:40:00,261.12,261.42,260.68,261.0,16171.0,259.7118,260.0102,259.2742,259.5925,16171.0
2025-03-12 15:50:00,261.01,261.19,259.94,259.97,78638.0,259.6024,259.7815,258.5382,258.568,78638.0
2025-03-13 09:30:00,259.32,261.34,258.65,260.68,18290.0,257.9215,259.9307,257.2552,259.2742,18290.0
2025-03-13 09:40:00,260.66,261.64,260.43,261.19,9100.0,259.2543,260.229,259.0256,259.7815,9100.0
2025-03-13 09:50:00,260.89,261.89,260.38,261.89,13324.0,259.4831,260.4777,258.9758,260.4777,13324.0
2025-03-13 10:00:00,261.91,262.22,261.4,261.92,7370.0,260.4976,260.8059,259.9903,260.5075,7370.0
2025-03-13 10:10:00,261.92,262.66,261.91,262.43,8012.0,260.5075,261.2435,260.4976,261.0148,8012.0
2025-03-13 10:20:00,262.7,262.7,261.65,261.83,16456.0,261.2833,261.2833,260.239,260.418,16456.0
2025-03-13 10:30:00,261.71,262.1,261.45,261.56,5349.0,260.2987,260.6866,260.0401,260.1495,5349.0
2025-03-13 10:40:00,261.67,262.43,261.66,262.0,6356.0,260.2589,261.0148,260.2489,260.5871,6356.0
2025-03-13 10:50:00,261.83,262.09,261.51,262.09,5866.0,260.418,260.6766,260.0997,260.6766,5866.0
2025-03-13 11:00:00,262.09,262.36,261.58,261.58,10635.0,260.6766,260.9452,260.1694,260.1694,10635.0
2025-03-13 11:10:00,261.49,261.89,261.47,261.67,4428.0,260.0798,260.4777,260.06,260.2589,4428.0
2025-03-13 11:20:00,261.61,262.24,261.6,262.17,16333.0,260.1992,260.8258,260.1893,260.7562,16333.0
2025-03-13 11:30:00,262.13,262.25,261.68,261.91,3082.0,260.7164,260.8357,260.2688,260.4976,3082.0
2025-03-13 11:40:00,261.73,262.58,261.58,262.24,5586.0,260.3185,261.164,260.1694,260.8258,5586.0
2025-03-13 11:50:00,262.09,262.15,261.76,261.9,4028.0,260.6766,260.7363,260.3484,260.4876,4028.0
2025-03-13 12:00:00,261.72,262.62,261.72,262.62,6394.0,260.3086,261.2037,260.3086,261.2037,6394.0
2025-03-13 12:10:00,262.67,263.18,262.35,262.44,13586.0,261.2535,261.7607,260.9352,261.0247,13586.0
2025-03-13 12:20:00,262.44,262.51,261.65,261.94,5254.0,261.0247,261.0943,260.239,260.5274,5254.0
2025-03-13 12:30:00,261.75,261.95,261.47,261.71,8562.0,260.3384,260.5374,260.06,260.2987,8562.0
2025-03-13 12:40:00,261.85,261.99,261.03,261.5,13816.0,260.4379,260.5771,259.6223,260.0898,13816.0
2025-03-13 12:50:00,261.51,262.0,261.46,262.0,7341.0,260.0997,260.5871,260.05,260.5871,7341.0
2025-03-13 13:00:00,262.0,262.42,261.75,261.86,7664.0,260.5871,261.0048,260.3384,260.4478,7664.0
2025-03-13 13:10:00,261.99,261.99,260.99,261.06,6679.0,260.5771,260.5771,259.5825,259.6522,6679.0
2025-03-13 13:20:00,261.02,261.11,260.7,260.7,1861.0,259.6124,259.7019,259.2941,259.2941,1861.0
2025-03-13 13:30:00,260.61,260.75,260.1,260.1,7981.0,259.2046,259.3438,258.6973,258.6973,7981.0
2025-03-13 13:40:00,260.16,260.3,259.84,260.0,21837.0,258.757,258.8963,258.4387,258.5979,21837.0
2025-03-13 13:50:00,260.08,260.52,260.0,260.16,6111.0,258.6774,259.1151,258.5979,258.757,6111.0
2025-03-13 14:00:00,260.16,261.03,260.16,261.03,4946.0,258.757,259.6223,258.757,259.6223,4946.0
2025-03-13 14:10:00,261.17,261.66,260.82,261.26,9461.0,259.7616,260.2489,259.4135,259.8511,9461.0
2025-03-13 14:20:00,261.15,261.35,260.95,261.04,8942.0,259.7417,259.9406,259.5428,259.6323,8942.0
2025-03-13 14:30:00,261.17,261.37,260.95,261.14,5891.0,259.7616,259.9605,259.5428,259.7317,5891.0
2025-03-13 14:40:00,261.14,261.38,260.97,261.22,12097.0,259.7317,259.9704,259.5626,259.8113,12097.0
2025-03-13 14:50:00,261.21,261.34,260.72,261.15,7660.0,259.8014,259.9307,259.314,259.7417,7660.0
2025-03-13 15:00:00,260.99,261.24,260.53,260.56,16928.0,259.5825,259.8312,259.125,259.1549,16928.0
2025-03-13 15:10:00,260.66,261.51,260.65,261.35,9255.0,259.2543,260.0997,259.2444,259.9406,9255.0
2025-03-13 15:20:00,261.31,261.38,260.69,261.02,15725.0,259.9008,259.9704,259.2842,259.6124,15725.0
2025-03-13 15:30:00,260.91,261.18,260.79,261.09,21239.0,259.503,259.7715,259.3836,259.682,21239.0
2025-03-13 15:40:00,261.09,261.82,260.92,261.6,41885.0,259.682,260.4081,259.5129,260.1893,41885.0
2025-03-13 15:50:00,261.5,261.5,260.83,261.23,86376.0,260.0898,260.0898,259.4234,259.8212,86376.0
2025-03-14 09:30:00,261.5,262.06,259.44,259.75,21838.0,260.0898,260.6468,258.0409,258.3492,21838.0
2025-03-14 09:40:00,259.75,261.12,259.52,261.1,8497.0,258.3492,259.7118,258.1205,259.6919,8497.0
2025-03-14 09:50:00,261.43,261.91,260.28,261.64,9724.0,260.0202,260.4976,258.8764,260.229,9724.0
2025-03-14 10:00:00,261.04,261.89,259.48,261.3,20000.0,259.6323,260.4777,258.0807,259.8909,20000.0
2025-03-14 10:10:00,261.37,261.79,260.7,261.21,9825.0,259.9605,260.3782,259.2941,259.8014,9825.0
2025-03-14 10:20:00,261.21,261.58,260.78,261.45,8206.0,259.8014,260.1694,259.3737,260.0401,8206.0
2025-03-14 10:30:00,261.58,261.79,261.24,261.58,4777.0,260.1694,260.3782,259.8312,260.1694,4777.0
2025-03-14 10:40:00,261.56,261.95,261.53,261.69,5719.0,260.1495,260.5374,260.1196,260.2788,5719.0
2025-03-14 10:50:00,261.73,262.51,261.66,262.17,5582.0,260.3185,261.0943,260.2489,260.7562,5582.0
2025-03-14 11:00:00,262.41,262.41,261.73,262.02,4823.0,260.9949,260.9949,260.3185,260.607,4823.0
2025-03-14 11:10:00,262.04,262.34,261.75,262.25,5021.0,260.6269,260.9253,260.3384,260.8357,5021.0
2025-03-14 11:20:00,262.31,262.31,261.69,261.86,10888.0,260.8954,260.8954,260.2788,260.4478,10888.0
2025-03-14 11:30:00,261.95,262.23,261.43,261.43,6871.0,260.5374,260.8159,260.0202,260.0202,6871.0
2025-03-14 11:40:00,261.23,261.64,261.23,261.57,5724.0,259.8212,260.229,259.8212,260.1594,5724.0
2025-03-14 11:50:00,261.41,262.02,261.4,261.83,6569.0,260.0003,260.607,259.9903,260.418,6569.0
2025-03-14 12:00:00,261.98,262.02,261.65,261.81,4503.0,260.5672,260.607,260.239,260.3981,4503.0
2025-03-14 12:10:00,261.98,261.99,261.44,261.44,4839.0,260.5672,260.5771,260.0301,260.0301,4839.0
2025-03-14 12:20:00,261.4,261.57,261.11,261.18,11165.0,259.9903,260.1594,259.7019,259.7715,11165.0
2025-03-14 12:30:00,261.18,261.64,261.17,261.41,11138.0,259.7715,260.229,259.7616,260.0003,11138.0
2025-03-14 12:40:00,261.49,262.21,261.49,262.04,8447.0,260.0798,260.796,260.0798,260.6269,8447.0
2025-03-14 12:50:00,262.16,262.54,262.06,262.44,5549.0,260.7462,261.1242,260.6468,261.0247,5549.0
2025-03-14 13:00:00,262.28,262.76,262.27,262.6,7110.0,260.8656,261.343,260.8556,261.1839,7110.0
2025-03-14 13:10:00,262.45,262.47,262.21,262.27,5162.0,261.0347,261.0546,260.796,260.8556,5162.0
2025-03-14 13:20:00,262.07,262.24,261.96,262.19,4666.0,260.6567,260.8258,260.5473,260.7761,4666.0
2025-03-14 13:30:00,262.13,262.2,261.82,262.17,6755.0,260.7164,260.786,260.4081,260.7562,6755.0
2025-03-14 13:40:00,262.21,262.23,261.77,261.98,5460.0,260.796,260.8159,260.3583,260.5672,5460.0
2025-03-14 13:50:00,261.99,262.42,261.74,261.74,4793.0,260.5771,261.0048,260.3285,260.3285,4793.0
2025-03-14 14:00:00,261.84,262.36,261.84,262.17,10957.0,260.428,260.9452,260.428,260.7562,10957.0
2025-03-14 14:10:00,262.2,262.3,261.9,262.04,5736.0,260.786,260.8855,260.4876,260.6269,5736.0
2025-03-14 14:20:00,262.11,262.25,261.97,262.09,5694.0,260.6965,260.8357,260.5573,260.6766,5694.0
2025-03-14 14:30:00,262.09,262.64,262.09,262.6,8418.0,260.6766,261.2236,260.6766,261.1839,8418.0
2025-03-14 14:40:00,262.63,262.69,262.46,262.65,6526.0,261.2137,261.2734,261.0446,261.2336,6526.0
2025-03-14 14:50:00,262.65,262.65,262.22,262.27,6654.0,261.2336,261.2336,260.8059,260.8556,6654.0
2025-03-14 15:00:00,262.31,262.65,262.2,262.61,10730.0,260.8954,261.2336,260.786,261.1938,10730.0
2025-03-14 15:10:00,262.62,262.75,262.29,262.42,13134.0,261.2037,261.333,260.8755,261.0048,13134.0
2025-03-14 15:20:00,262.29,262.36,261.97,262.06,14287.0,260.8755,260.9452,260.5573,260.6468,14287.0
2025-03-14 15:30:00,262.06,262.26,261.77,261.9,9556.0,260.6468,260.8457,260.3583,260.4876,9556.0
2025-03-14 15:40:00,261.86,262.15,261.76,262.1,17175.0,260.4478,260.7363,260.3484,260.6866,17175.0
2025-03-14 15:50:00,262.08,262.36,261.73,262.01,61148.0,260.6667,260.9452,260.3185,260.597,61148.0
2025-03-17 09:30:00,262.03,265.82,262.01,263.98,28032.0,260.6169,264.3865,260.597,262.5564,28032.0
2025-03-17 09:40:00,263.46,265.26,263.24,264.71,10934.0,262.0392,263.8295,261.8204,263.2825,10934.0
2025-03-17 09:50:00,264.77,265.17,264.23,264.63,7850.0,263.3422,263.74,262.8051,263.2029,7850.0
2025-03-17 10:00:00,264.31,266.16,263.85,266.16,23926.0,262.8846,264.7247,262.4271,264.7247,23926.0
2025-03-17 10:10:00,266.0,266.13,265.54,265.55,6425.0,264.5655,264.6948,264.108,264.1179,6425.0
2025-03-17 10:20:00,265.7,266.57,265.4,266.1,14522.0,264.2671,265.1324,263.9688,264.665,14522.0
2025-03-17 10:30:00,266.1,266.91,265.37,266.62,14572.0,264.665,265.4706,263.9389,265.1822,14572.0
2025-03-17 10:40:00,266.48,267.01,266.25,266.65,9291.0,265.0429,265.5701,264.8142,265.212,9291.0
2025-03-17 10:50:00,266.65,267.0,266.35,266.6,10052.0,265.212,265.5601,264.9136,265.1623,10052.0
2025-03-17 11:00:00,266.66,266.88,265.56,265.56,12186.0,265.222,265.4408,264.1279,264.1279,12186.0
2025-03-17 11:10:00,265.94,266.31,265.76,266.17,11390.0,264.5058,264.8739,264.3268,264.7346,11390.0
2025-03-17 11:20:00,266.23,266.35,265.69,266.02,4341.0,264.7943,264.9136,264.2572,264.5854,4341.0
2025-03-17 11:30:00,265.68,265.77,265.17,265.26,4443.0,264.2472,264.3368,263.74,263.8295,4443.0
2025-03-17 11:40:00,265.36,265.53,265.18,265.3,7802.0,263.929,264.0981,263.7499,263.8693,7802.0
2025-03-17 11:50:00,265.35,265.64,265.21,265.25,6901.0,263.919,264.2075,263.7798,263.8196,6901.0
2025-03-17 12:00:00,265.2,265.46,265.0,265.29,4840.0,263.7698,264.0284,263.5709,263.8594,4840.0
2025-03-17 12:10:00,265.25,265.32,264.91,264.92,4266.0,263.8196,263.8892,263.4814,263.4913,4266.0
2025-03-17 12:20:00,264.98,265.25,264.89,265.21,2341.0,263.551,263.8196,263.4615,263.7798,2341.0
2025-03-17 12:30:00,265.02,265.21,264.83,265.1,3505.0,263.5908,263.7798,263.4018,263.6704,3505.0
2025-03-17 12:40:00,265.01,265.15,264.79,265.15,4423.0,263.5809,263.7201,263.362,263.7201,4423.0
2025-03-17 12:50:00,265.08,265.39,264.95,265.16,3907.0,263.6505,263.9588,263.5212,263.7301,3907.0
2025-03-17 13:00:00,265.39,265.45,265.17,265.4,4522.0,263.9588,264.0185,263.74,263.9688,4522.0
2025-03-17 13:10:00,265.51,265.66,265.27,265.27,4096.0,264.0782,264.2274,263.8395,263.8395,4096.0
2025-03-17 13:20:00,265.29,265.48,265.13,265.32,3967.0,263.8594,264.0483,263.7002,263.8892,3967.0
2025-03-17 13:30:00,265.33,265.57,265.29,265.41,7985.0,263.8991,264.1378,263.8594,263.9787,7985.0
2025-03-17 13:40:00,265.25,265.38,264.94,264.94,7954.0,263.8196,263.9489,263.5112,263.5112,7954.0
2025-03-17 13:50:00,265.0,265.7,265.0,265.6,13777.0,263.5709,264.2671,263.5709,264.1677,13777.0
2025-03-17 14:00:00,265.76,266.27,265.76,266.04,3105.0,264.3268,264.8341,264.3268,264.6053,3105.0
2025-03-17 14:10:00,266.12,266.73,266.03,266.22,3825.0,264.6849,265.2916,264.5954,264.7843,3825.0
2025-03-17 14:20:00,266.18,266.37,265.81,265.87,4161.0,264.7446,264.9335,264.3765,264.4362,4161.0
2025-03-17 14:30:00,265.93,266.09,265.81,266.09,5427.0,264.4959,264.655,264.3765,264.655,5427.0
2025-03-17 14:40:00,266.04,266.26,265.87,266.13,5662.0,264.6053,264.8241,264.4362,264.6948,5662.0
2025-03-17 14:50:00,266.32,266.5,266.1,266.18,7902.0,264.8838,265.0628,264.665,264.7446,7902.0
2025-03-17 15:00:00,266.27,266.29,265.9,265.9,5306.0,264.8341,264.854,264.4661,264.4661,5306.0
2025-03-17 15:10:00,265.81,265.81,265.4,265.56,8417.0,264.3765,264.3765,263.9688,264.1279,8417.0
2025-03-17 15:20:00,265.56,266.06,265.56,265.88,3212.0,264.1279,264.6252,264.1279,264.4462,3212.0
2025-03-17 15:30:00,266.04,266.2,265.55,265.83,7743.0,264.6053,264.7644,264.1179,264.3964,7743.0
2025-03-17 15:40:00,265.68,266.33,265.54,266.03,8780.0,264.2472,264.8937,264.108,264.5954,8780.0
2025-03-17 15:50:00,266.01,266.47,265.03,265.06,62440.0,264.5755,265.033,263.6008,263.6306,62440.0
2025-03-18 09:30:00,264.68,266.51,263.68,266.26,22630.0,263.2526,265.0728,262.258,264.8241,22630.0
2025-03-18 09:40:00,265.9,266.81,265.6,266.02,15423.0,264.4661,265.3712,264.1677,264.5854,15423.0
2025-03-18 09:50:00,266.25,266.66,265.75,266.56,8042.0,264.8142,265.222,264.3169,265.1225,8042.0
2025-03-18 10:00:00,266.64,267.12,266.42,266.93,9657.0,265.2021,265.6795,264.9833,265.4905,9657.0
2025-03-18 10:10:00,266.84,267.55,266.46,267.09,17005.0,265.401,266.1072,265.023,265.6496,17005.0
2025-03-18 10:20:00,267.28,267.35,266.93,267.16,11190.0,265.8386,265.9082,265.4905,265.7193,11190.0
2025-03-18 10:30:00,267.18,267.46,267.06,267.31,8593.0,265.7392,266.0176,265.6198,265.8685,8593.0
2025-03-18 10:40:00,267.44,267.57,266.85,266.97,12632.0,265.9978,266.1271,265.4109,265.5303,12632.0
2025-03-18 10:50:00,266.98,267.19,266.87,267.05,8942.0,265.5402,265.7491,265.4308,265.6099,8942.0
2025-03-18 11:00:00,266.86,267.06,266.51,266.81,10684.0,265.4209,265.6198,265.0728,265.3712,10684.0
2025-03-18 11:10:00,266.92,267.1,266.56,266.83,49838.0,265.4806,265.6596,265.1225,265.391,49838.0
2025-03-18 11:20:00,266.66,267.43,266.64,267.13,8848.0,265.222,265.9878,265.2021,265.6894,8848.0
2025-03-18 11:30:00,267.04,267.96,267.01,267.69,17741.0,265.5999,266.515,265.5701,266.2464,17741.0
2025-03-18 11:40:00,267.81,268.23,267.69,267.88,13012.0,266.3658,266.7835,266.2464,266.4354,13012.0
2025-03-18 11:50:00,267.82,267.9,267.43,267.75,11962.0,266.3757,266.4553,265.9878,266.3061,11962.0
2025-03-18 12:00:00,267.55,268.16,267.54,267.59,14338.0,266.1072,266.7139,266.0972,266.1469,14338.0
2025-03-18 12:10:00,267.42,268.15,267.36,267.36,9564.0,265.9779,266.7039,265.9182,265.9182,9564.0
2025-03-18 12:20:00,267.37,267.89,267.23,267.57,14389.0,265.9281,266.4453,265.7889,266.1271,14389.0
2025-03-18 12:30:00,267.57,267.63,266.98,266.99,8896.0,266.1271,266.1867,265.5402,265.5502,8896.0
2025-03-18 12:40:00,267.11,267.12,266.64,266.94,11999.0,265.6695,265.6795,265.2021,265.5005,11999.0
2025-03-18 12:50:00,266.94,266.95,266.58,266.81,7963.0,265.5005,265.5104,265.1424,265.3712,7963.0
2025-03-18 13:00:00,266.81,267.3,266.68,267.08,19355.0,265.3712,265.8585,265.2419,265.6397,19355.0
2025-03-18 13:10:00,267.09,267.52,267.02,267.19,12320.0,265.6496,266.0773,265.58,265.7491,12320.0
2025-03-18 13:20:00,267.31,268.12,267.31,267.83,9918.0,265.8685,266.6741,265.8685,266.3857,9918.0
2025-03-18 13:30:00,267.86,268.21,267.66,268.06,7041.0,266.4155,266.7636,266.2166,266.6144,7041.0
2025-03-18 13:40:00,268.11,268.48,268.09,268.38,6438.0,266.6641,267.0321,266.6443,266.9327,6438.0
2025-03-18 13:50:00,268.49,268.49,268.07,268.17,9292.0,267.0421,267.0421,266.6244,266.7238,9292.0
2025-03-18 14:00:00,268.21,268.46,268.02,268.14,10130.0,266.7636,267.0123,266.5746,266.694,10130.0
2025-03-18 14:10:00,268.02,268.36,267.93,268.35,11267.0,266.5746,266.9128,266.4851,266.9028,11267.0
2025-03-18 14:20:00,268.28,268.66,267.97,267.97,14461.0,266.8332,267.2112,266.5249,266.5249,14461.0
2025-03-18 14:30:00,268.13,268.29,267.99,268.16,11405.0,266.684,266.8432,266.5448,266.7139,11405.0
2025-03-18 14:40:00,268.03,268.41,267.54,267.61,12812.0,266.5846,266.9625,266.0972,266.1668,12812.0
2025-03-18 14:50:00,267.79,267.88,267.41,267.7,13375.0,266.3459,266.4354,265.9679,266.2564,13375.0
2025-03-18 15:00:00,267.68,267.93,267.42,267.87,13122.0,266.2365,266.4851,265.9779,266.4254,13122.0
2025-03-18 15:10:00,267.87,268.51,267.86,268.33,8949.0,266.4254,267.062,266.4155,266.883,8949.0
2025-03-18 15:20:00,268.41,268.59,268.19,268.26,14919.0,266.9625,267.1416,266.7437,266.8133,14919.0
2025-03-18 15:30:00,268.26,268.27,267.69,268.06,18416.0,266.8133,266.8233,266.2464,266.6144,18416.0
2025-03-18 15:40:00,267.96,268.49,267.71,267.85,39437.0,266.515,267.0421,266.2663,266.4055,39437.0
2025-03-18 15:50:00,267.94,268.03,267.39,267.55,134260.0,266.4951,266.5846,265.948,266.1072,134260.0
2025-03-19 09:30:00,267.54,270.3,267.07,269.13,36648.0,266.0972,268.8423,265.6298,267.6786,36648.0
2025-03-19 09:40:00,269.01,269.16,268.29,268.68,11488.0,267.5593,267.7085,266.8432,267.2311,11488.0
2025-03-19 09:50:00,268.65,268.65,268.15,268.52,7275.0,267.2012,267.2012,266.7039,267.0719,7275.0
2025-03-19 10:00:00,268.58,268.78,268.11,268.28,10969.0,267.1316,267.3305,266.6641,266.8332,10969.0
2025-03-19 10:10:00,268.56,268.58,268.05,268.29,5770.0,267.1117,267.1316,266.6045,266.8432,5770.0
2025-03-19 10:20:00,268.13,268.89,268.12,268.66,7631.0,266.684,267.4399,266.6741,267.2112,7631.0
2025-03-19 10:30:00,268.66,268.81,268.16,268.17,10058.0,267.2112,267.3604,266.7139,266.7238,10058.0
2025-03-19 10:40:00,268.16,268.57,268.13,268.56,11014.0,266.7139,267.1217,266.684,267.1117,11014.0
2025-03-19 10:50:00,268.56,268.72,268.31,268.67,6527.0,267.1117,267.2709,266.8631,267.2211,6527.0
2025-03-19 11:00:00,268.7,269.04,268.3,268.31,7811.0,267.251,267.5891,266.8531,266.8631,7811.0
2025-03-19 11:10:00,268.37,268.73,268.31,268.57,15360.0,266.9227,267.2808,266.8631,267.1217,15360.0
2025-03-19 11:20:00,268.57,268.64,268.19,268.52,35615.0,267.1217,267.1913,266.7437,267.0719,35615.0
2025-03-19 11:30:00,268.52,268.78,268.32,268.52,8059.0,267.0719,267.3305,266.873,267.0719,8059.0
2025-03-19 11:40:00,268.46,268.61,268.23,268.41,10373.0,267.0123,267.1614,266.7835,266.9625,10373.0
2025-03-19 11:50:00,268.44,268.72,268.44,268.64,9670.0,266.9924,267.2709,266.9924,267.1913,9670.0
2025-03-19 12:00:00,268.66,268.81,268.37,268.4,11683.0,267.2112,267.3604,266.9227,266.9526,11683.0
2025-03-19 12:10:00,268.37,268.59,268.13,268.47,6723.0,266.9227,267.1416,266.684,267.0222,6723.0
2025-03-19 12:20:00,268.41,268.77,268.34,268.58,18902.0,266.9625,267.3206,266.8929,267.1316,18902.0
2025-03-19 12:30:00,268.67,268.75,268.5,268.57,6133.0,267.2211,267.3007,267.052,267.1217,6133.0
2025-03-19 12:40:00,268.62,268.68,268.42,268.59,14438.0,267.1714,267.2311,266.9725,267.1416,14438.0
2025-03-19 12:50:00,268.5,268.64,268.14,268.14,30969.0,267.052,267.1913,266.694,266.694,30969.0
2025-03-19 13:00:00,268.06,268.11,267.51,267.62,11040.0,266.6144,266.6641,266.0674,266.1768,11040.0
2025-03-19 13:10:00,267.61,268.16,267.55,268.16,28111.0,266.1668,266.7139,266.1072,266.7139,28111.0
2025-03-19 13:20:00,268.06,268.16,267.23,267.43,28612.0,266.6144,266.7139,265.7889,265.9878,28612.0
2025-03-19 13:30:00,267.36,267.58,267.2,267.55,105305.0,265.9182,266.137,265.7591,266.1072,105305.0
2025-03-19 13:40:00,267.53,267.63,266.54,266.54,19905.0,266.0873,266.1867,265.1026,265.1026,19905.0
2025-03-19 13:50:00,266.61,267.31,266.56,267.11,19048.0,265.1722,265.8685,265.1225,265.6695,19048.0
2025-03-19 14:00:00,266.89,267.82,266.72,267.67,42336.0,265.4507,266.3757,265.2816,266.2265,42336.0
2025-03-19 14:10:00,267.78,268.01,267.37,267.57,8987.0,266.3359,266.5647,265.9281,266.1271,8987.0
2025-03-19 14:20:00,267.5,267.63,266.94,266.94,9583.0,266.0574,266.1867,265.5005,265.5005,9583.0
2025-03-19 14:30:00,267.11,267.72,266.97,267.08,6563.0,265.6695,266.2762,265.5303,265.6397,6563.0
2025-03-19 14:40:00,267.23,267.59,267.06,267.35,9134.0,265.7889,266.1469,265.6198,265.9082,9134.0
2025-03-19 14:50:00,267.52,267.76,267.34,267.51,12997.0,266.0773,266.316,265.8983,266.0674,12997.0
2025-03-19 15:00:00,267.63,268.22,267.43,268.22,11221.0,266.1867,266.7736,265.9878,266.7736,11221.0
2025-03-19 15:10:00,268.33,268.55,267.87,268.23,11980.0,266.883,267.1018,266.4254,266.7835,11980.0
2025-03-19 15:20:00,268.08,268.35,267.6,267.87,23202.0,266.6343,266.9028,266.1569,266.4254,23202.0
2025-03-19 15:30:00,268.0,268.45,267.83,268.07,14197.0,266.5547,267.0023,266.3857,266.6244,14197.0
2025-03-19 15:40:00,268.0,268.77,268.0,268.59,11662.0,266.5547,267.3206,266.5547,267.1416,11662.0
2025-03-19 15:50:00,268.7,268.74,267.8,268.0,95300.0,267.251,267.2907,266.3558,266.5547,95300.0
2025-03-20 09:30:00,266.15,266.15,264.55,264.64,60037.0,264.7147,264.7147,263.1233,263.2129,60037.0
2025-03-20 09:40:00,264.64,265.91,264.56,265.87,10142.0,263.2129,264.476,263.1333,264.4362,10142.0
2025-03-20 09:50:00,265.98,266.64,265.6,265.76,13037.0,264.5456,265.2021,264.1677,264.3268,13037.0
2025-03-20 10:00:00,265.71,266.7,265.7,266.55,45196.0,264.2771,265.2617,264.2671,265.1126,45196.0
2025-03-20 10:10:00,266.44,266.85,266.02,266.67,11284.0,265.0031,265.4109,264.5854,265.2319,11284.0
2025-03-20 10:20:00,266.77,267.28,266.54,267.12,5685.0,265.3314,265.8386,265.1026,265.6795,5685.0
2025-03-20 10:30:00,267.31,267.39,266.98,267.09,2480.0,265.8685,265.948,265.5402,265.6496,2480.0
2025-03-20 10:40:00,267.12,267.45,266.68,266.74,4082.0,265.6795,266.0077,265.2419,265.3015,4082.0
2025-03-20 10:50:00,266.72,266.73,266.0,266.38,6401.0,265.2816,265.2916,264.5655,264.9435,6401.0
2025-03-20 11:00:00,266.32,266.75,266.32,266.75,4186.0,264.8838,265.3115,264.8838,265.3115,4186.0
2025-03-20 11:10:00,266.55,266.55,265.92,265.92,2452.0,265.1126,265.1126,264.486,264.486,2452.0
2025-03-20 11:20:00,266.04,266.27,265.73,265.75,4904.0,264.6053,264.8341,264.297,264.3169,4904.0
2025-03-20 11:30:00,265.74,265.9,265.63,265.75,28905.0,264.3069,264.4661,264.1975,264.3169,28905.0
2025-03-20 11:40:00,265.7,265.84,265.25,265.29,18743.0,264.2671,264.4064,263.8196,263.8594,18743.0
2025-03-20 11:50:00,265.28,265.48,265.18,265.23,4719.0,263.8494,264.0483,263.7499,263.7997,4719.0
2025-03-20 12:00:00,265.21,265.53,265.08,265.28,10279.0,263.7798,264.0981,263.6505,263.8494,10279.0
2025-03-20 12:10:00,265.28,265.28,264.99,265.1,6438.0,263.8494,263.8494,263.561,263.6704,6438.0
2025-03-20 12:20:00,265.2,265.2,264.71,264.71,11150.0,263.7698,263.7698,263.2825,263.2825,11150.0
2025-03-20 12:30:00,264.84,265.06,264.7,264.85,2123.0,263.4118,263.6306,263.2725,263.4217,2123.0
2025-03-20 12:40:00,265.07,265.31,264.99,264.99,3758.0,263.6405,263.8792,263.561,263.561,3758.0
2025-03-20 12:50:00,264.98,265.18,264.82,264.86,4878.0,263.551,263.7499,263.3919,263.4317,4878.0
2025-03-20 13:00:00,264.94,265.69,264.85,265.68,4504.0,263.5112,264.2572,263.4217,264.2472,4504.0
2025-03-20 13:10:00,265.48,265.88,265.48,265.73,2512.0,264.0483,264.4462,264.0483,264.297,2512.0
2025-03-20 13:20:00,265.76,265.84,265.01,265.01,3539.0,264.3268,264.4064,263.5809,263.5809,3539.0
2025-03-20 13:30:00,265.0,265.24,264.89,265.17,5086.0,263.5709,263.8096,263.4615,263.74,5086.0
2025-03-20 13:40:00,265.17,265.3,265.06,265.07,3527.0,263.74,263.8693,263.6306,263.6405,3527.0
2025-03-20 13:50:00,265.08,265.24,264.8,264.9,6273.0,263.6505,263.8096,263.372,263.4715,6273.0
2025-03-20 14:00:00,264.89,265.34,264.89,265.09,5054.0,263.4615,263.9091,263.4615,263.6604,5054.0
2025-03-20 14:10:00,265.36,265.68,265.35,265.68,2858.0,263.929,264.2472,263.919,264.2472,2858.0
2025-03-20 14:20:00,265.68,266.31,265.61,265.87,24286.0,264.2472,264.8739,264.1776,264.4362,24286.0
2025-03-20 14:30:00,265.67,265.86,265.45,265.8,14275.0,264.2373,264.4263,264.0185,264.3666,14275.0
2025-03-20 14:40:00,265.83,265.91,265.35,265.36,33066.0,264.3964,264.476,263.919,263.929,33066.0
2025-03-20 14:50:00,265.29,265.75,265.29,265.36,2958.0,263.8594,264.3169,263.8594,263.929,2958.0
2025-03-20 15:00:00,265.3,265.8,265.19,265.23,6149.0,263.8693,264.3666,263.7599,263.7997,6149.0
2025-03-20 15:10:00,265.12,265.41,265.05,265.12,8035.0,263.6903,263.9787,263.6206,263.6903,8035.0
2025-03-20 15:20:00,265.25,265.6,264.78,264.97,15070.0,263.8196,264.1677,263.3521,263.5411,15070.0
2025-03-20 15:30:00,264.78,265.43,264.75,264.87,10126.0,263.3521,263.9986,263.3223,263.4416,10126.0
2025-03-20 15:40:00,264.96,265.41,264.91,265.39,16361.0,263.5311,263.9787,263.4814,263.9588,16361.0
2025-03-20 15:50:00,265.47,266.16,265.31,265.66,86330.0,264.0384,264.7247,263.8792,264.2274,86330.0
2025-03-21 09:30:00,264.53,265.06,263.1,264.75,177991.0,263.1034,263.6306,261.6812,263.3223,177991.0
2025-03-21 09:40:00,264.51,265.29,263.54,263.93,10343.0,263.0836,263.8594,262.1188,262.5067,10343.0
2025-03-21 09:50:00,264.07,264.15,263.36,264.05,11660.0,262.6459,262.7255,261.9398,262.626,11660.0
2025-03-21 10:00:00,264.03,264.04,263.07,263.69,23432.0,262.6061,262.6161,261.6513,262.268,23432.0
2025-03-21 10:10:00,263.6,264.48,263.47,264.46,11186.0,262.1785,263.0537,262.0492,263.0338,11186.0
2025-03-21 10:20:00,264.43,264.54,263.53,263.54,8855.0,263.004,263.1134,262.1088,262.1188,8855.0
2025-03-21 10:30:00,263.54,264.23,263.52,264.01,13258.0,262.1188,262.8051,262.0989,262.5863,13258.0
2025-03-21 10:40:00,263.85,264.17,263.49,263.52,15868.0,262.4271,262.7454,262.0691,262.0989,15868.0
2025-03-21 10:50:00,263.54,264.39,263.18,264.02,24661.0,262.1188,262.9642,261.7607,262.5962,24661.0
2025-03-21 11:00:00,264.22,264.22,261.15,262.52,28620.0,262.7951,262.7951,259.7417,261.1043,28620.0
2025-03-21 11:10:00,262.28,262.28,260.18,261.56,40142.0,260.8656,260.8656,258.7769,260.1495,40142.0
2025-03-21 11:20:00,261.33,262.1,261.32,262.1,5502.0,259.9207,260.6866,259.9108,260.6866,5502.0
2025-03-21 11:30:00,262.0,262.14,261.61,261.86,5075.0,260.5871,260.7263,260.1992,260.4478,5075.0
2025-03-21 11:40:00,261.86,262.19,261.64,261.71,5373.0,260.4478,260.7761,260.229,260.2987,5373.0
2025-03-21 11:50:00,261.62,261.93,261.4,261.6,8029.0,260.2091,260.5175,259.9903,260.1893,8029.0
2025-03-21 12:00:00,261.57,261.76,261.15,261.15,6716.0,260.1594,260.3484,259.7417,259.7417,6716.0
2025-03-21 12:10:00,261.38,261.57,261.23,261.24,24938.0,259.9704,260.1594,259.8212,259.8312,24938.0
2025-03-21 12:20:00,261.34,262.34,261.17,262.1,26326.0,259.9307,260.9253,259.7616,260.6866,26326.0
2025-03-21 12:30:00,261.94,262.11,261.69,261.81,6186.0,260.5274,260.6965,260.2788,260.3981,6186.0
2025-03-21 12:40:00,261.97,262.62,261.7,262.62,9335.0,260.5573,261.2037,260.2887,261.2037,9335.0
2025-03-21 12:50:00,262.51,262.88,262.35,262.78,10662.0,261.0943,261.4623,260.9352,261.3629,10662.0
2025-03-21 13:00:00,262.78,263.29,262.6,263.16,8235.0,261.3629,261.8701,261.1839,261.7408,8235.0
2025-03-21 13:10:00,263.1,263.1,262.61,262.65,9678.0,261.6812,261.6812,261.1938,261.2336,9678.0
2025-03-21 13:20:00,262.47,262.76,262.42,262.69,10479.0,261.0546,261.343,261.0048,261.2734,10479.0
2025-03-21 13:30:00,262.8,263.22,262.58,263.05,18113.0,261.3828,261.8005,261.164,261.6314,18113.0
2025-03-21 13:40:00,263.16,263.74,263.14,263.72,7548.0,261.7408,262.3177,261.7209,262.2978,7548.0
2025-03-21 13:50:00,263.66,263.93,263.12,263.26,16435.0,262.2381,262.5067,261.7011,261.8403,16435.0
2025-03-21 14:00:00,263.26,263.26,262.54,262.6,8897.0,261.8403,261.8403,261.1242,261.1839,8897.0
2025-03-21 14:10:00,262.66,263.16,262.44,263.14,9805.0,261.2435,261.7408,261.0247,261.7209,9805.0
2025-03-21 14:20:00,263.15,263.37,262.55,262.59,5144.0,261.7309,261.9497,261.1341,261.1739,5144.0
2025-03-21 14:30:00,262.6,263.07,262.59,263.0,12830.0,261.1839,261.6513,261.1739,261.5817,12830.0
2025-03-21 14:40:00,263.01,263.1,262.65,262.65,13007.0,261.5916,261.6812,261.2336,261.2336,13007.0
2025-03-21 14:50:00,262.79,263.13,262.76,262.97,10487.0,261.3728,261.711,261.343,261.5519,10487.0
2025-03-21 15:00:00,262.97,262.97,262.22,262.48,21858.0,261.5519,261.5519,260.8059,261.0645,21858.0
2025-03-21 15:10:00,262.4,262.65,262.02,262.59,16290.0,260.9849,261.2336,260.607,261.1739,16290.0
2025-03-21 15:20:00,262.69,263.01,262.54,262.71,16005.0,261.2734,261.5916,261.1242,261.2933,16005.0
2025-03-21 15:30:00,262.8,263.14,262.18,263.1,30678.0,261.3828,261.7209,260.7661,261.6812,30678.0
2025-03-21 15:40:00,263.1,263.55,262.7,263.14,68319.0,261.6812,262.1287,261.2833,261.7209,68319.0
2025-03-21 15:50:00,263.25,263.8,262.97,263.54,203003.0,261.8304,262.3774,261.5519,262.1188,203003.0
2025-03-24 09:30:00,265.0,265.6,263.6,263.94,23003.0,263.5709,264.1677,262.1785,262.5166,23003.0
2025-03-24 09:40:00,264.11,265.17,263.72,264.8,7546.0,262.6857,263.74,262.2978,263.372,7546.0
2025-03-24 09:50:00,264.82,265.12,264.22,265.05,9321.0,263.3919,263.6903,262.7951,263.6206,9321.0
2025-03-24 10:00:00,265.43,266.12,265.18,265.23,9858.0,263.9986,264.6849,263.7499,263.7997,9858.0
2025-03-24 10:10:00,265.46,265.68,264.91,264.91,14104.0,264.0284,264.2472,263.4814,263.4814,14104.0
2025-03-24 10:20:00,264.67,265.04,264.61,264.87,2287.0,263.2427,263.6107,263.183,263.4416,2287.0
2025-03-24 10:30:00,264.75,264.86,264.28,264.38,4888.0,263.3223,263.4317,262.8548,262.9543,4888.0
2025-03-24 10:40:00,264.54,264.7,264.0,264.58,4532.0,263.1134,263.2725,262.5763,263.1532,4532.0
2025-03-24 10:50:00,264.55,264.76,264.43,264.55,3731.0,263.1233,263.3322,263.004,263.1233,3731.0
2025-03-24 11:00:00,264.6,264.91,264.51,264.6,4783.0,263.1731,263.4814,263.0836,263.1731,4783.0
2025-03-24 11:10:00,264.6,264.63,264.44,264.54,5049.0,263.1731,263.2029,263.0139,263.1134,5049.0
2025-03-24 11:20:00,264.51,264.59,264.06,264.32,7897.0,263.0836,263.1631,262.636,262.8946,7897.0
2025-03-24 11:30:00,264.47,264.64,264.36,264.39,4150.0,263.0438,263.2129,262.9344,262.9642,4150.0
2025-03-24 11:40:00,264.38,265.02,264.35,264.97,7729.0,262.9543,263.5908,262.9244,263.5411,7729.0
2025-03-24 11:50:00,264.95,264.97,264.35,264.36,8771.0,263.5212,263.5411,262.9244,262.9344,8771.0
2025-03-24 12:00:00,264.32,264.39,264.06,264.34,8583.0,262.8946,262.9642,262.636,262.9145,8583.0
2025-03-24 12:10:00,264.41,264.56,264.32,264.44,5048.0,262.9841,263.1333,262.8946,263.0139,5048.0
2025-03-24 12:20:00,264.41,264.68,264.38,264.68,5884.0,262.9841,263.2526,262.9543,263.2526,5884.0
2025-03-24 12:30:00,264.47,264.79,264.42,264.42,5434.0,263.0438,263.362,262.994,262.994,5434.0
2025-03-24 12:40:00,264.36,264.57,264.0,264.01,8740.0,262.9344,263.1432,262.5763,262.5863,8740.0
2025-03-24 12:50:00,264.01,264.62,263.98,264.62,10385.0,262.5863,263.193,262.5564,263.193,10385.0
2025-03-24 13:00:00,264.61,264.72,264.45,264.56,18249.0,263.183,263.2924,263.0239,263.1333,18249.0
2025-03-24 13:10:00,264.56,264.79,264.51,264.72,6534.0,263.1333,263.362,263.0836,263.2924,6534.0
2025-03-24 13:20:00,264.59,264.84,264.44,264.56,7824.0,263.1631,263.4118,263.0139,263.1333,7824.0
2025-03-24 13:30:00,264.66,264.86,264.4,264.49,19147.0,263.2327,263.4317,262.9742,263.0637,19147.0
2025-03-24 13:40:00,264.43,264.5,264.2,264.31,5554.0,263.004,263.0736,262.7752,262.8846,5554.0
2025-03-24 13:50:00,264.41,264.67,264.2,264.32,6953.0,262.9841,263.2427,262.7752,262.8946,6953.0
2025-03-24 14:00:00,264.33,264.38,263.94,264.1,4857.0,262.9045,262.9543,262.5166,262.6758,4857.0
2025-03-24 14:10:00,264.1,264.23,263.76,263.79,8667.0,262.6758,262.8051,262.3376,262.3674,8667.0
2025-03-24 14:20:00,263.71,263.81,263.62,263.72,4608.0,262.2879,262.3873,262.1984,262.2978,4608.0
2025-03-24 14:30:00,263.79,264.03,263.7,263.97,9746.0,262.3674,262.6061,262.2779,262.5465,9746.0
2025-03-24 14:40:00,263.97,264.37,263.96,264.19,8767.0,262.5465,262.9443,262.5365,262.7653,8767.0
2025-03-24 14:50:00,264.29,264.5,264.24,264.48,7073.0,262.8647,263.0736,262.815,263.0537,7073.0
2025-03-24 15:00:00,264.52,264.55,264.17,264.17,7967.0,263.0935,263.1233,262.7454,262.7454,7967.0
2025-03-24 15:10:00,264.11,264.35,264.04,264.29,10464.0,262.6857,262.9244,262.6161,262.8647,10464.0
2025-03-24 15:20:00,264.29,264.79,264.21,264.56,12460.0,262.8647,263.362,262.7852,263.1333,12460.0
2025-03-24 15:30:00,264.56,265.18,264.48,265.12,18344.0,263.1333,263.7499,263.0537,263.6903,18344.0
2025-03-24 15:40:00,265.1,265.87,265.09,265.87,11734.0,263.6704,264.4362,263.6604,264.4362,11734.0
2025-03-24 15:50:00,266.07,266.21,265.45,265.79,84991.0,264.6351,264.7744,264.0185,264.3567,84991.0
2025-03-25 09:30:00,265.91,266.4,264.51,266.0,21302.0,264.476,264.9634,263.0836,264.5655,21302.0
2025-03-25 09:40:00,266.18,266.81,265.89,266.58,1632.0,264.7446,265.3712,264.4561,265.1424,1632.0
2025-03-25 09:50:00,266.72,266.72,265.68,265.74,4624.0,265.2816,265.2816,264.2472,264.3069,4624.0
2025-03-25 10:00:00,265.53,266.13,265.28,265.75,14166.0,264.0981,264.6948,263.8494,264.3169,14166.0
2025-03-25 10:10:00,265.81,266.18,265.6,266.05,6369.0,264.3765,264.7446,264.1677,264.6153,6369.0
2025-03-25 10:20:00,266.15,267.01,266.15,266.56,12673.0,264.7147,265.5701,264.7147,265.1225,12673.0
2025-03-25 10:30:00,266.6,266.86,266.27,266.63,4981.0,265.1623,265.4209,264.8341,265.1921,4981.0
2025-03-25 10:40:00,266.46,267.4,266.45,267.4,5023.0,265.023,265.958,265.0131,265.958,5023.0
2025-03-25 10:50:00,267.34,267.35,267.2,267.35,1500.0,265.8983,265.9082,265.7591,265.9082,1500.0
2025-03-25 11:00:00,267.31,267.32,266.81,266.84,6416.0,265.8685,265.8784,265.3712,265.401,6416.0
2025-03-25 11:10:00,266.7,267.26,266.7,267.12,2972.0,265.2617,265.8187,265.2617,265.6795,2972.0
2025-03-25 11:20:00,267.12,267.47,267.11,267.27,5646.0,265.6795,266.0276,265.6695,265.8287,5646.0
2025-03-25 11:30:00,267.13,267.41,267.12,267.41,3317.0,265.6894,265.9679,265.6795,265.9679,3317.0
2025-03-25 11:40:00,267.54,267.55,267.03,267.13,6579.0,266.0972,266.1072,265.59,265.6894,6579.0
2025-03-25 11:50:00,266.94,266.95,266.31,266.55,5499.0,265.5005,265.5104,264.8739,265.1126,5499.0
2025-03-25 12:00:00,266.7,266.73,266.36,266.57,6200.0,265.2617,265.2916,264.9236,265.1324,6200.0
2025-03-25 12:10:00,266.55,266.65,266.31,266.46,4602.0,265.1126,265.212,264.8739,265.023,4602.0
2025-03-25 12:20:00,266.31,266.63,266.31,266.58,6140.0,264.8739,265.1921,264.8739,265.1424,6140.0
2025-03-25 12:30:00,266.65,267.0,266.5,266.9,7103.0,265.212,265.5601,265.0628,265.4607,7103.0
2025-03-25 12:40:00,266.99,267.2,266.91,267.04,7423.0,265.5502,265.7591,265.4706,265.5999,7423.0
2025-03-25 12:50:00,267.0,267.3,267.0,267.11,3948.0,265.5601,265.8585,265.5601,265.6695,3948.0
2025-03-25 13:00:00,267.33,267.47,267.12,267.39,4286.0,265.8883,266.0276,265.6795,265.948,4286.0
2025-03-25 13:10:00,267.38,267.52,267.3,267.3,2877.0,265.9381,266.0773,265.8585,265.8585,2877.0
2025-03-25 13:20:00,267.43,267.87,267.43,267.81,4074.0,265.9878,266.4254,265.9878,266.3658,4074.0
2025-03-25 13:30:00,267.79,267.98,267.7,267.7,8677.0,266.3459,266.5348,266.2564,266.2564,8677.0
2025-03-25 13:40:00,267.69,267.75,267.4,267.4,3375.0,266.2464,266.3061,265.958,265.958,3375.0
2025-03-25 13:50:00,267.29,267.29,267.15,267.2,2005.0,265.8486,265.8486,265.7093,265.7591,2005.0
2025-03-25 14:00:00,267.11,267.16,266.96,267.1,4220.0,265.6695,265.7193,265.5203,265.6596,4220.0
2025-03-25 14:10:00,267.1,267.35,267.1,267.27,3731.0,265.6596,265.9082,265.6596,265.8287,3731.0
2025-03-25 14:20:00,267.22,267.33,267.04,267.05,2946.0,265.7789,265.8883,265.5999,265.6099,2946.0
2025-03-25 14:30:00,267.05,267.21,266.89,267.15,4027.0,265.6099,265.769,265.4507,265.7093,4027.0
2025-03-25 14:40:00,267.13,267.3,267.05,267.2,2470.0,265.6894,265.8585,265.6099,265.7591,2470.0
2025-03-25 14:50:00,267.15,267.3,267.11,267.21,3391.0,265.7093,265.8585,265.6695,265.769,3391.0
2025-03-25 15:00:00,267.32,267.54,267.25,267.32,3811.0,265.8784,266.0972,265.8088,265.8784,3811.0
2025-03-25 15:10:00,267.31,267.68,267.19,267.68,3101.0,265.8685,266.2365,265.7491,266.2365,3101.0
2025-03-25 15:20:00,267.57,267.58,267.3,267.42,6359.0,266.1271,266.137,265.8585,265.9779,6359.0
2025-03-25 15:30:00,267.42,267.7,265.95,267.32,19408.0,265.9779,266.2564,264.5158,265.8784,19408.0
2025-03-25 15:40:00,267.04,268.0,267.04,268.0,13128.0,265.5999,266.5547,265.5999,266.5547,13128.0
2025-03-25 15:50:00,267.6,267.81,267.29,267.53,66359.0,266.1569,266.3658,265.8486,266.0873,66359.0
2025-03-26 09:30:00,269.15,269.64,268.67,269.64,16120.0,267.6985,268.1859,267.2211,268.1859,16120.0
2025-03-26 09:40:00,269.64,270.25,269.4,269.45,5016.0,268.1859,268.7926,267.9472,267.9969,5016.0
2025-03-26 09:50:00,269.45,270.15,269.11,269.88,5268.0,267.9969,268.6931,267.6588,268.4246,5268.0
2025-03-26 10:00:00,269.7,269.97,269.13,269.13,7021.0,268.2456,268.5141,267.6786,267.6786,7021.0
2025-03-26 10:10:00,269.3,270.37,269.24,270.33,4546.0,267.8477,268.912,267.788,268.8722,4546.0
2025-03-26 10:20:00,270.23,270.57,269.97,270.12,7638.0,268.7727,269.1109,268.5141,268.6633,7638.0
2025-03-26 10:30:00,270.08,270.36,269.94,270.15,4364.0,268.6235,268.902,268.4843,268.6931,4364.0
2025-03-26 10:40:00,270.04,270.45,269.97,269.97,7556.0,268.5837,268.9915,268.5141,268.5141,7556.0
2025-03-26 10:50:00,270.24,270.24,269.47,269.47,7070.0,268.7827,268.7827,268.0168,268.0168,7070.0
2025-03-26 11:00:00,269.36,269.98,269.36,269.76,3798.0,267.9074,268.5241,267.9074,268.3052,3798.0
2025-03-26 11:10:00,269.85,269.85,269.51,269.54,2937.0,268.3948,268.3948,268.0566,268.0864,2937.0
2025-03-26 11:20:00,269.46,269.48,269.17,269.32,5829.0,268.0069,268.0268,267.7184,267.8676,5829.0
2025-03-26 11:30:00,269.44,269.87,269.41,269.86,2043.0,267.987,268.4147,267.9571,268.4047,2043.0
2025-03-26 11:40:00,269.92,269.98,269.65,269.84,11229.0,268.4644,268.5241,268.1958,268.3848,11229.0
2025-03-26 11:50:00,269.83,270.12,269.8,269.88,3905.0,268.3749,268.6633,268.345,268.4246,3905.0
2025-03-26 12:00:00,269.9,270.0,269.59,269.6,4166.0,268.4445,268.544,268.1362,268.1461,4166.0
2025-03-26 12:10:00,269.74,270.09,269.59,270.01,4264.0,268.2854,268.6335,268.1362,268.5539,4264.0
2025-03-26 12:20:00,269.92,270.37,269.82,270.07,19033.0,268.4644,268.912,268.3649,268.6136,19033.0
2025-03-26 12:30:00,270.07,270.24,269.42,269.61,5299.0,268.6136,268.7827,267.9671,268.1561,5299.0
2025-03-26 12:40:00,269.57,269.78,269.57,269.69,2788.0,268.1163,268.3251,268.1163,268.2356,2788.0
2025-03-26 12:50:00,269.69,269.74,269.22,269.33,7017.0,268.2356,268.2854,267.7682,267.8776,7017.0
2025-03-26 13:00:00,269.21,269.58,269.21,269.46,3361.0,267.7582,268.1262,267.7582,268.0069,3361.0
2025-03-26 13:10:00,269.59,269.59,268.93,268.95,5111.0,268.1362,268.1362,267.4797,267.4996,5111.0
2025-03-26 13:20:00,268.98,269.23,268.68,268.81,7949.0,267.5295,267.7781,267.2311,267.3604,7949.0
2025-03-26 13:30:00,268.81,268.95,268.68,268.78,5251.0,267.3604,267.4996,267.2311,267.3305,5251.0
2025-03-26 13:40:00,268.88,269.03,268.59,268.61,21215.0,267.43,267.5792,267.1416,267.1614,21215.0
2025-03-26 13:50:00,268.65,268.94,268.57,268.86,35980.0,267.2012,267.4897,267.1217,267.4101,35980.0
2025-03-26 14:00:00,268.97,269.27,268.79,269.27,7806.0,267.5195,267.8179,267.3405,267.8179,7806.0
2025-03-26 14:10:00,269.29,269.69,269.23,269.48,10703.0,267.8378,268.2356,267.7781,268.0268,10703.0
2025-03-26 14:20:00,269.41,269.7,269.4,269.47,7364.0,267.9571,268.2456,267.9472,268.0168,7364.0
2025-03-26 14:30:00,269.46,269.62,269.29,269.49,7703.0,268.0069,268.166,267.8378,268.0367,7703.0
2025-03-26 14:40:00,269.48,269.61,269.11,269.25,8816.0,268.0268,268.1561,267.6588,267.798,8816.0
2025-03-26 14:50:00,269.26,269.35,269.13,269.32,8447.0,267.8079,267.8975,267.6786,267.8676,8447.0
2025-03-26 15:00:00,269.32,269.55,269.17,269.21,15319.0,267.8676,268.0964,267.7184,267.7582,15319.0
2025-03-26 15:10:00,269.21,269.55,269.16,269.3,8104.0,267.7582,268.0964,267.7085,267.8477,8104.0
2025-03-26 15:20:00,269.43,269.65,269.2,269.34,13293.0,267.977,268.1958,267.7483,267.8875,13293.0
2025-03-26 15:30:00,269.45,269.64,269.27,269.64,16894.0,267.9969,268.1859,267.8179,268.1859,16894.0
2025-03-26 15:40:00,269.57,270.29,269.42,270.26,35132.0,268.1163,268.8324,267.9671,268.8025,35132.0
2025-03-26 15:50:00,270.34,270.5,269.53,269.53,66211.0,268.8821,269.0413,268.0765,268.0765,66211.0
2025-03-27 09:30:00,270.0,271.2,269.51,270.38,16123.0,268.544,269.7375,268.0566,268.9219,16123.0
2025-03-27 09:40:00,270.46,270.46,268.97,269.65,10920.0,269.0015,269.0015,267.5195,268.1958,10920.0
2025-03-27 09:50:00,269.65,270.8,269.63,270.18,12274.0,268.1958,269.3396,268.1759,268.723,12274.0
2025-03-27 10:00:00,270.76,271.3,270.58,271.09,18509.0,269.2999,269.8369,269.1208,269.6281,18509.0
2025-03-27 10:10:00,271.0,271.24,270.67,271.24,5153.0,269.5386,269.7773,269.2103,269.7773,5153.0
2025-03-27 10:20:00,271.18,271.19,270.48,270.87,7890.0,269.7176,269.7275,269.0214,269.4093,7890.0
2025-03-27 10:30:00,270.87,271.14,270.73,271.1,5683.0,269.4093,269.6778,269.27,269.638,5683.0
2025-03-27 10:40:00,271.11,271.27,270.62,270.63,5586.0,269.648,269.8071,269.1606,269.1706,5586.0
2025-03-27 10:50:00,270.79,270.88,270.0,270.02,5461.0,269.3297,269.4192,268.544,268.5638,5461.0
2025-03-27 11:00:00,269.99,270.37,269.94,270.17,6230.0,268.534,268.912,268.4843,268.713,6230.0
2025-03-27 11:10:00,270.19,270.5,270.03,270.21,4874.0,268.7329,269.0413,268.5738,268.7528,4874.0
2025-03-27 11:20:00,270.24,270.33,269.92,269.92,3604.0,268.7827,268.8722,268.4644,268.4644,3604.0
2025-03-27 11:30:00,269.97,270.1,269.68,269.72,4930.0,268.5141,268.6434,268.2257,268.2655,4930.0
2025-03-27 11:40:00,269.84,269.89,269.33,269.51,3951.0,268.3848,268.4345,267.8776,268.0566,3951.0
2025-03-27 11:50:00,269.36,269.57,269.14,269.57,3885.0,267.9074,268.1163,267.6886,268.1163,3885.0
2025-03-27 12:00:00,269.4,269.95,269.32,269.95,3905.0,267.9472,268.4942,267.8676,268.4942,3905.0
2025-03-27 12:10:00,269.86,269.86,269.65,269.85,2662.0,268.4047,268.4047,268.1958,268.3948,2662.0
2025-03-27 12:20:00,269.74,270.03,269.71,269.94,15150.0,268.2854,268.5738,268.2555,268.4843,15150.0
2025-03-27 12:30:00,269.93,270.27,269.54,269.54,3324.0,268.4743,268.8125,268.0864,268.0864,3324.0
2025-03-27 12:40:00,269.75,269.8,269.21,269.21,3117.0,268.2953,268.345,267.7582,267.7582,3117.0
2025-03-27 12:50:00,269.03,269.19,268.81,268.81,8236.0,267.5792,267.7383,267.3604,267.3604,8236.0
2025-03-27 13:00:00,268.83,269.41,268.73,269.26,5273.0,267.3803,267.9571,267.2808,267.8079,5273.0
2025-03-27 13:10:00,269.29,269.43,269.29,269.37,3866.0,267.8378,267.977,267.8378,267.9173,3866.0
2025-03-27 13:20:00,269.31,269.51,269.11,269.11,3603.0,267.8577,268.0566,267.6588,267.6588,3603.0
2025-03-27 13:30:00,268.99,269.11,268.73,268.73,2667.0,267.5394,267.6588,267.2808,267.2808,2667.0
2025-03-27 13:40:00,268.83,269.18,268.75,269.18,7681.0,267.3803,267.7284,267.3007,267.7284,7681.0
2025-03-27 13:50:00,269.26,269.26,268.69,269.03,4656.0,267.8079,267.8079,267.241,267.5792,4656.0
2025-03-27 14:00:00,269.08,269.62,269.05,269.53,4425.0,267.6289,268.166,267.5991,268.0765,4425.0
2025-03-27 14:10:00,269.44,269.73,269.4,269.4,2401.0,267.987,268.2754,267.9472,267.9472,2401.0
2025-03-27 14:20:00,269.67,269.85,269.42,269.55,6908.0,268.2157,268.3948,267.9671,268.0964,6908.0
2025-03-27 14:30:00,269.49,269.73,269.49,269.57,4803.0,268.0367,268.2754,268.0367,268.1163,4803.0
2025-03-27 14:40:00,269.57,269.79,269.45,269.79,13195.0,268.1163,268.3351,267.9969,268.3351,13195.0
2025-03-27 14:50:00,269.77,269.94,268.98,269.11,4440.0,268.3152,268.4843,267.5295,267.6588,4440.0
2025-03-27 15:00:00,269.18,269.74,269.18,269.69,6127.0,267.7284,268.2854,267.7284,268.2356,6127.0
2025-03-27 15:10:00,269.75,269.9,269.52,269.88,7533.0,268.2953,268.4445,268.0665,268.4246,7533.0
2025-03-27 15:20:00,269.87,270.09,269.68,270.05,6190.0,268.4147,268.6335,268.2257,268.5937,6190.0
2025-03-27 15:30:00,269.94,270.13,269.82,269.82,8181.0,268.4843,268.6733,268.3649,268.3649,8181.0
2025-03-27 15:40:00,269.87,270.36,269.76,270.36,13128.0,268.4147,268.902,268.3052,268.902,13128.0
2025-03-27 15:50:00,270.24,270.55,269.4,269.42,68891.0,268.7827,269.091,267.9472,267.9671,68891.0
2025-03-28 09:30:00,269.02,270.0,269.01,269.59,19643.0,267.5692,268.544,267.5593,268.1362,19643.0
2025-03-28 09:40:00,269.73,269.73,268.57,269.36,13173.0,268.2754,268.2754,267.1217,267.9074,13173.0
2025-03-28 09:50:00,269.75,269.9,268.83,268.83,11966.0,268.2953,268.4445,267.3803,267.3803,11966.0
2025-03-28 10:00:00,267.8,269.8,267.8,269.4,12865.0,266.3558,268.345,266.3558,267.9472,12865.0
2025-03-28 10:10:00,269.38,269.39,268.29,268.66,4157.0,267.9273,267.9372,266.8432,267.2112,4157.0
2025-03-28 10:20:00,268.29,268.29,267.57,268.01,5983.0,266.8432,266.8432,266.1271,266.5647,5983.0
2025-03-28 10:30:00,268.01,268.55,267.9,268.44,5334.0,266.5647,267.1018,266.4553,266.9924,5334.0
2025-03-28 10:40:00,268.42,268.64,267.68,267.68,5857.0,266.9725,267.1913,266.2365,266.2365,5857.0
2025-03-28 10:50:00,267.76,268.29,267.76,268.29,2754.0,266.316,266.8432,266.316,266.8432,2754.0
2025-03-28 11:00:00,268.01,268.19,267.79,267.85,3636.0,266.5647,266.7437,266.3459,266.4055,3636.0
2025-03-28 11:10:00,268.06,268.07,267.58,267.66,5056.0,266.6144,266.6244,266.137,266.2166,5056.0
2025-03-28 11:20:00,267.8,268.36,267.75,268.13,6320.0,266.3558,266.9128,266.3061,266.684,6320.0
2025-03-28 11:30:00,268.13,268.39,267.86,268.39,2796.0,266.684,266.9426,266.4155,266.9426,2796.0
2025-03-28 11:40:00,268.21,268.45,268.14,268.38,5112.0,266.7636,267.0023,266.694,266.9327,5112.0
2025-03-28 11:50:00,268.31,268.31,267.75,267.95,2786.0,266.8631,266.8631,266.3061,266.505,2786.0
2025-03-28 12:00:00,267.86,268.24,267.8,268.24,2390.0,266.4155,266.7934,266.3558,266.7934,2390.0
2025-03-28 12:10:00,268.2,268.28,267.93,268.26,6327.0,266.7537,266.8332,266.4851,266.8133,6327.0
2025-03-28 12:20:00,268.39,268.42,267.93,268.16,4059.0,266.9426,266.9725,266.4851,266.7139,4059.0
2025-03-28 12:30:00,268.21,268.78,268.09,268.72,12172.0,266.7636,267.3305,266.6443,267.2709,12172.0
2025-03-28 12:40:00,268.59,268.86,268.5,268.64,14267.0,267.1416,267.4101,267.052,267.1913,14267.0
2025-03-28 12:50:00,268.64,268.8,268.33,268.56,6172.0,267.1913,267.3504,266.883,267.1117,6172.0
2025-03-28 13:00:00,268.49,268.49,267.92,268.19,5330.0,267.0421,267.0421,266.4752,266.7437,5330.0
2025-03-28 13:10:00,268.05,268.2,267.93,267.99,3148.0,266.6045,266.7537,266.4851,266.5448,3148.0
2025-03-28 13:20:00,268.2,268.2,267.9,267.91,7827.0,266.7537,266.7537,266.4553,266.4652,7827.0
2025-03-28 13:30:00,268.0,268.28,267.95,268.04,11456.0,266.5547,266.8332,266.505,266.5945,11456.0
2025-03-28 13:40:00,268.18,269.09,268.14,268.91,27449.0,266.7338,267.6389,266.694,267.4598,27449.0
2025-03-28 13:50:00,268.88,269.17,268.84,269.09,5390.0,267.43,267.7184,267.3902,267.6389,5390.0
2025-03-28 14:00:00,269.18,269.45,268.81,269.41,8967.0,267.7284,267.9969,267.3604,267.9571,8967.0
2025-03-28 14:10:00,269.46,269.55,268.9,269.37,17894.0,268.0069,268.0964,267.4499,267.9173,17894.0
2025-03-28 14:20:00,269.39,269.39,269.03,269.26,11660.0,267.9372,267.9372,267.5792,267.8079,11660.0
2025-03-28 14:30:00,269.21,269.47,268.95,269.36,16423.0,267.7582,268.0168,267.4996,267.9074,16423.0
2025-03-28 14:40:00,269.38,269.82,269.31,269.82,10532.0,267.9273,268.3649,267.8577,268.3649,10532.0
2025-03-28 14:50:00,269.83,270.11,269.71,269.98,24705.0,268.3749,268.6534,268.2555,268.5241,24705.0
2025-03-28 15:00:00,270.0,270.18,269.65,269.98,29815.0,268.544,268.723,268.1958,268.5241,29815.0
2025-03-28 15:10:00,270.11,270.21,269.88,270.01,17297.0,268.6534,268.7528,268.4246,268.5539,17297.0
2025-03-28 15:20:00,270.01,270.02,269.3,269.49,11456.0,268.5539,268.5638,267.8477,268.0367,11456.0
2025-03-28 15:30:00,269.45,270.02,269.41,269.46,39163.0,267.9969,268.5638,267.9571,268.0069,39163.0
2025-03-28 15:40:00,269.45,269.72,269.2,269.72,25040.0,267.9969,268.2655,267.7483,268.2655,25040.0
2025-03-28 15:50:00,269.74,269.91,268.85,268.98,95179.0,268.2854,268.4544,267.4002,267.5295,95179.0
2025-03-31 09:30:00,269.02,271.84,268.79,271.6,46004.0,267.5692,270.374,267.3405,270.1353,46004.0
2025-03-31 09:40:00,271.31,271.42,270.24,270.9,19726.0,269.8469,269.9563,268.7827,269.4391,19726.0
2025-03-31 09:50:00,270.73,272.19,270.49,271.91,29960.0,269.27,270.7221,269.0313,270.4437,29960.0
2025-03-31 10:00:00,271.91,272.55,271.48,271.66,27192.0,270.4437,271.0802,270.016,270.195,27192.0
2025-03-31 10:10:00,271.49,271.49,270.69,271.27,30982.0,270.0259,270.0259,269.2302,269.8071,30982.0
2025-03-31 10:20:00,271.27,271.84,271.05,271.84,13358.0,269.8071,270.374,269.5883,270.374,13358.0
2025-03-31 10:30:00,271.51,273.61,271.51,273.44,15965.0,270.0458,272.1345,270.0458,271.9654,15965.0
2025-03-31 10:40:00,273.55,273.56,272.69,272.84,16530.0,272.0748,272.0848,271.2194,271.3686,16530.0
2025-03-31 10:50:00,272.97,273.27,272.44,273.25,14745.0,271.4979,271.7963,270.9708,271.7764,14745.0
2025-03-31 11:00:00,272.84,273.09,272.0,272.32,16936.0,271.3686,271.6173,270.5332,270.8514,16936.0
2025-03-31 11:10:00,272.36,272.69,272.17,272.47,7130.0,270.8912,271.2194,270.7022,271.0006,7130.0
2025-03-31 11:20:00,272.51,272.6,271.52,271.73,11095.0,271.0404,271.1299,270.0558,270.2646,11095.0
2025-03-31 11:30:00,271.63,271.74,271.01,271.38,19002.0,270.1652,270.2746,269.5485,269.9165,19002.0
2025-03-31 11:40:00,271.41,271.52,271.07,271.43,10797.0,269.9463,270.0558,269.6082,269.9662,10797.0
2025-03-31 11:50:00,271.28,271.28,270.7,270.82,11610.0,269.817,269.817,269.2402,269.3595,11610.0
2025-03-31 12:00:00,270.97,271.44,270.91,271.31,13249.0,269.5087,269.9762,269.449,269.8469,13249.0
2025-03-31 12:10:00,271.27,271.61,270.95,271.61,16967.0,269.8071,270.1453,269.4888,270.1453,16967.0
2025-03-31 12:20:00,271.61,272.2,271.61,272.2,8497.0,270.1453,270.7321,270.1453,270.7321,8497.0
2025-03-31 12:30:00,272.17,272.51,271.9,272.02,15678.0,270.7022,271.0404,270.4337,270.5531,15678.0
2025-03-31 12:40:00,271.82,272.2,271.82,272.04,10237.0,270.3541,270.7321,270.3541,270.5729,10237.0
2025-03-31 12:50:00,272.05,272.26,271.77,271.86,10607.0,270.5829,270.7918,270.3044,270.3939,10607.0
2025-03-31 13:00:00,271.98,272.34,271.75,272.34,9170.0,270.5133,270.8713,270.2845,270.8713,9170.0
2025-03-31 13:10:00,272.26,272.58,271.83,271.84,15493.0,270.7918,271.11,270.3641,270.374,15493.0
2025-03-31 13:20:00,271.8,271.86,271.34,271.73,13045.0,270.3342,270.3939,269.8767,270.2646,13045.0
2025-03-31 13:30:00,271.64,271.8,271.16,271.36,14084.0,270.1751,270.3342,269.6977,269.8966,14084.0
2025-03-31 13:40:00,271.37,271.59,270.91,271.58,20663.0,269.9066,270.1254,269.449,270.1154,20663.0
2025-03-31 13:50:00,271.56,271.76,271.0,271.0,17915.0,270.0955,270.2945,269.5386,269.5386,17915.0
2025-03-31 14:00:00,271.1,272.27,271.09,272.24,11972.0,269.638,270.8017,269.6281,270.7719,11972.0
2025-03-31 14:10:00,272.35,272.49,271.87,272.16,10566.0,270.8813,271.0205,270.4039,270.6923,10566.0
2025-03-31 14:20:00,272.1,272.34,271.97,272.28,9463.0,270.6326,270.8713,270.5033,270.8117,9463.0
2025-03-31 14:30:00,272.24,272.52,272.23,272.25,12207.0,270.7719,271.0504,270.7619,270.7818,12207.0
2025-03-31 14:40:00,272.38,272.57,272.08,272.32,7156.0,270.9111,271.1001,270.6127,270.8514,7156.0
2025-03-31 14:50:00,272.42,272.65,272.19,272.24,13732.0,270.9509,271.1797,270.7221,270.7719,13732.0
2025-03-31 15:00:00,272.25,273.11,272.24,272.79,17696.0,270.7818,271.6372,270.7719,271.3189,17696.0
2025-03-31 15:10:00,273.01,273.52,272.98,273.15,14585.0,271.5377,272.045,271.5079,271.677,14585.0
2025-03-31 15:20:00,273.24,273.32,272.56,272.67,16945.0,271.7665,271.846,271.0901,271.1996,16945.0
2025-03-31 15:30:00,272.65,273.17,272.64,272.76,16402.0,271.1797,271.6969,271.1697,271.2891,16402.0
2025-03-31 15:40:00,272.91,273.95,272.79,273.52,26237.0,271.4383,272.4726,271.3189,272.045,26237.0
2025-03-31 15:50:00,273.65,273.67,272.25,272.55,134695.0,272.1743,272.1942,270.7818,271.0802,134695.0
2025-04-01 09:30:00,272.58,273.78,271.8,273.65,35508.0,271.11,272.3036,270.3342,272.1743,35508.0
2025-04-01 09:40:00,273.58,273.66,271.96,272.91,12461.0,272.1046,272.1842,270.4934,271.4383,12461.0
2025-04-01 09:50:00,273.18,273.47,272.49,273.13,13190.0,271.7068,271.9952,271.0205,271.6571,13190.0
2025-04-01 10:00:00,272.86,273.31,271.47,271.47,7947.0,271.3885,271.8361,270.006,270.006,7947.0
2025-04-01 10:10:00,271.49,271.86,271.37,271.66,5517.0,270.0259,270.3939,269.9066,270.195,5517.0
2025-04-01 10:20:00,271.66,271.92,271.4,271.72,5929.0,270.195,270.4536,269.9364,270.2547,5929.0
2025-04-01 10:30:00,271.8,272.95,271.8,272.79,6458.0,270.3342,271.478,270.3342,271.3189,6458.0
2025-04-01 10:40:00,272.86,274.0,272.8,273.46,17542.0,271.3885,272.5224,271.3289,271.9853,17542.0
2025-04-01 10:50:00,273.54,273.95,273.45,273.61,9149.0,272.0649,272.4726,271.9753,272.1345,9149.0
2025-04-01 11:00:00,273.77,274.7,273.53,274.58,12555.0,272.2936,273.2186,272.0549,273.0993,12555.0
2025-04-01 11:10:00,274.5,274.59,274.04,274.04,4542.0,273.0197,273.1092,272.5622,272.5622,4542.0
2025-04-01 11:20:00,273.68,274.11,273.64,273.78,5627.0,272.2041,272.6318,272.1643,272.3036,5627.0
2025-04-01 11:30:00,273.7,273.85,273.57,273.65,1405.0,272.224,272.3732,272.0947,272.1743,1405.0
2025-04-01 11:40:00,273.72,273.83,273.46,273.83,5126.0,272.2439,272.3533,271.9853,272.3533,5126.0
2025-04-01 11:50:00,273.76,274.0,273.6,273.95,4200.0,272.2837,272.5224,272.1245,272.4726,4200.0
2025-04-01 12:00:00,273.96,274.28,273.94,274.09,2977.0,272.4826,272.8009,272.4627,272.6119,2977.0
2025-04-01 12:10:00,274.08,274.35,273.96,274.3,4815.0,272.6019,272.8705,272.4826,272.8208,4815.0
2025-04-01 12:20:00,274.3,274.48,273.75,273.75,25227.0,272.8208,272.9998,272.2737,272.2737,25227.0
2025-04-01 12:30:00,273.8,273.93,273.5,273.5,4341.0,272.3235,272.4528,272.0251,272.0251,4341.0
2025-04-01 12:40:00,273.38,273.66,273.28,273.65,4128.0,271.9057,272.1842,271.8063,272.1743,4128.0
2025-04-01 12:50:00,273.65,273.87,273.52,273.53,7717.0,272.1743,272.3931,272.045,272.0549,7717.0
2025-04-01 13:00:00,273.64,273.84,273.23,273.66,11603.0,272.1643,272.3632,271.7565,272.1842,11603.0
2025-04-01 13:10:00,273.49,273.87,273.49,273.78,5491.0,272.0151,272.3931,272.0151,272.3036,5491.0
2025-04-01 13:20:00,273.79,274.18,273.73,273.73,12674.0,272.3135,272.7014,272.2538,272.2538,12674.0
2025-04-01 13:30:00,273.97,274.09,273.67,273.85,7395.0,272.4925,272.6119,272.1942,272.3732,7395.0
2025-04-01 13:40:00,273.83,274.09,273.71,274.03,6880.0,272.3533,272.6119,272.2339,272.5522,6880.0
2025-04-01 13:50:00,273.98,274.39,273.88,274.18,5747.0,272.5025,272.9103,272.403,272.7014,5747.0
2025-04-01 14:00:00,274.25,274.79,273.35,273.72,17740.0,272.771,273.3081,271.8759,272.2439,17740.0
2025-04-01 14:10:00,273.55,273.83,273.34,273.34,10272.0,272.0748,272.3533,271.8659,271.8659,10272.0
2025-04-01 14:20:00,273.28,273.57,273.27,273.38,8226.0,271.8063,272.0947,271.7963,271.9057,8226.0
2025-04-01 14:30:00,273.49,273.99,273.38,273.55,19766.0,272.0151,272.5124,271.9057,272.0748,19766.0
2025-04-01 14:40:00,273.56,273.88,273.44,273.49,15445.0,272.0848,272.403,271.9654,272.0151,15445.0
2025-04-01 14:50:00,273.54,273.71,273.21,273.68,11836.0,272.0649,272.2339,271.7366,272.2041,11836.0
2025-04-01 15:00:00,273.69,274.02,273.52,273.78,11192.0,272.2141,272.5423,272.045,272.3036,11192.0
2025-04-01 15:10:00,273.64,274.03,273.51,273.63,11520.0,272.1643,272.5522,272.035,272.1544,11520.0
2025-04-01 15:20:00,273.78,273.78,273.42,273.63,14640.0,272.3036,272.3036,271.9455,272.1544,14640.0
2025-04-01 15:30:00,273.54,274.0,273.44,273.76,18076.0,272.0649,272.5224,271.9654,272.2837,18076.0
2025-04-01 15:40:00,273.64,274.0,273.51,273.82,34418.0,272.1643,272.5224,272.035,272.3434,34418.0
2025-04-01 15:50:00,273.65,274.17,273.27,274.16,112474.0,272.1743,272.6915,271.7963,272.6815,112474.0
2025-04-02 09:30:00,271.73,273.53,271.25,272.24,30887.0,270.2646,272.0549,269.7872,270.7719,30887.0
2025-04-02 09:40:00,272.85,274.06,272.85,273.92,18095.0,271.3786,272.5821,271.3786,272.4428,18095.0
2025-04-02 09:50:00,274.11,274.14,273.06,273.67,16461.0,272.6318,272.6616,271.5874,272.1942,16461.0
2025-04-02 10:00:00,273.76,273.81,272.89,273.2,5630.0,272.2837,272.3334,271.4184,271.7267,5630.0
2025-04-02 10:10:00,273.26,273.34,272.64,273.19,5927.0,271.7864,271.8659,271.1697,271.7167,5927.0
2025-04-02 10:20:00,273.24,273.44,272.96,273.42,7208.0,271.7665,271.9654,271.488,271.9455,7208.0
2025-04-02 10:30:00,273.45,273.81,273.32,273.45,9453.0,271.9753,272.3334,271.846,271.9753,9453.0
2025-04-02 10:40:00,273.63,274.01,273.43,273.66,10114.0,272.1544,272.5323,271.9555,272.1842,10114.0
2025-04-02 10:50:00,273.45,274.59,273.44,274.59,6695.0,271.9753,273.1092,271.9654,273.1092,6695.0
2025-04-02 11:00:00,274.49,274.49,274.15,274.43,2133.0,273.0097,273.0097,272.6716,272.9501,2133.0
2025-04-02 11:10:00,274.42,274.71,274.12,274.25,6451.0,272.9401,273.2286,272.6417,272.771,6451.0
2025-04-02 11:20:00,274.28,275.87,274.27,275.69,15434.0,272.8009,274.3823,272.7909,274.2033,15434.0
2025-04-02 11:30:00,275.99,277.22,275.87,277.21,19737.0,274.5016,275.725,274.3823,275.7151,19737.0
2025-04-02 11:40:00,277.42,277.88,276.93,277.31,40236.0,275.9239,276.3815,275.4366,275.8145,40236.0
2025-04-02 11:50:00,277.31,277.31,275.66,276.55,31804.0,275.8145,275.8145,274.1734,275.0586,31804.0
2025-04-02 12:00:00,276.28,276.7,275.72,275.72,6525.0,274.7901,275.2078,274.2331,274.2331,6525.0
2025-04-02 12:10:00,276.1,276.65,275.96,276.62,8298.0,274.6111,275.1581,274.4718,275.1283,8298.0
2025-04-02 12:20:00,276.49,276.77,276.39,276.71,10672.0,274.999,275.2774,274.8995,275.2178,10672.0
2025-04-02 12:30:00,276.8,277.15,276.62,277.07,6017.0,275.3073,275.6554,275.1283,275.5758,6017.0
2025-04-02 12:40:00,277.01,278.27,277.0,278.01,12257.0,275.5161,276.7694,275.5062,276.5108,12257.0
2025-04-02 12:50:00,278.25,278.25,276.37,277.03,40165.0,276.7495,276.7495,274.8796,275.536,40165.0
2025-04-02 13:00:00,276.91,277.15,276.61,277.06,8017.0,275.4167,275.6554,275.1183,275.5659,8017.0
2025-04-02 13:10:00,277.06,277.49,276.97,277.13,6867.0,275.5659,275.9936,275.4764,275.6355,6867.0
2025-04-02 13:20:00,277.16,277.22,276.73,276.88,4195.0,275.6653,275.725,275.2377,275.3868,4195.0
2025-04-02 13:30:00,276.88,276.89,276.24,276.25,9442.0,275.3868,275.3968,274.7503,274.7602,9442.0
2025-04-02 13:40:00,276.44,276.45,275.45,275.64,15212.0,274.9492,274.9592,273.9646,274.1535,15212.0
2025-04-02 13:50:00,275.77,275.77,275.32,275.57,10624.0,274.2828,274.2828,273.8353,274.0839,10624.0
2025-04-02 14:00:00,275.57,276.0,275.42,275.95,19417.0,274.0839,274.5116,273.9347,274.4619,19417.0
2025-04-02 14:10:00,276.07,276.07,275.53,275.67,8523.0,274.5812,274.5812,274.0441,274.1834,8523.0
2025-04-02 14:20:00,275.67,275.98,275.51,275.51,8945.0,274.1834,274.4917,274.0242,274.0242,8945.0
2025-04-02 14:30:00,275.5,276.17,275.49,276.12,7325.0,274.0143,274.6807,274.0043,274.6309,7325.0
2025-04-02 14:40:00,276.29,276.68,276.16,276.63,22593.0,274.8,275.1879,274.6707,275.1382,22593.0
2025-04-02 14:50:00,276.6,276.6,275.31,275.35,5323.0,275.1084,275.1084,273.8253,273.8651,5323.0
2025-04-02 15:00:00,275.35,276.1,275.34,275.81,5447.0,273.8651,274.6111,273.8552,274.3226,5447.0
2025-04-02 15:10:00,275.82,275.95,275.56,275.67,5990.0,274.3326,274.4619,274.074,274.1834,5990.0
2025-04-02 15:20:00,275.6,275.71,275.29,275.64,13662.0,274.1138,274.2232,273.8054,274.1535,13662.0
2025-04-02 15:30:00,275.47,276.15,275.47,275.92,15526.0,273.9845,274.6608,273.9845,274.432,15526.0
2025-04-02 15:40:00,275.99,276.56,275.9,276.15,24159.0,274.5016,275.0686,274.4121,274.6608,24159.0
2025-04-02 15:50:00,276.09,276.37,275.65,276.02,68744.0,274.6011,274.8796,274.1635,274.5315,68744.0
2025-04-03 09:30:00,273.93,279.09,273.45,277.94,34466.0,272.4528,277.5849,271.9753,276.4411,34466.0
2025-04-03 09:40:00,277.75,278.85,276.39,276.59,13607.0,276.2522,277.3462,274.8995,275.0984,13607.0
2025-04-03 09:50:00,276.26,277.0,275.47,275.48,19822.0,274.7702,275.5062,273.9845,273.9944,19822.0
2025-04-03 10:00:00,275.01,275.87,273.61,273.91,19877.0,273.5269,274.3823,272.1345,272.4329,19877.0
2025-04-03 10:10:00,273.85,273.93,272.49,272.82,19009.0,272.3732,272.4528,271.0205,271.3487,19009.0
2025-04-03 10:20:00,272.82,272.82,271.8,272.37,27145.0,271.3487,271.3487,270.3342,270.9012,27145.0
2025-04-03 10:30:00,272.31,273.51,272.15,272.93,33026.0,270.8415,272.035,270.6824,271.4582,33026.0
2025-04-03 10:40:00,272.79,273.23,272.32,272.72,16765.0,271.3189,271.7565,270.8514,271.2493,16765.0
2025-04-03 10:50:00,272.58,272.85,271.66,271.7,7746.0,271.11,271.3786,270.195,270.2348,7746.0
2025-04-03 11:00:00,271.69,271.8,271.15,271.42,9988.0,270.2248,270.3342,269.6877,269.9563,9988.0
2025-04-03 11:10:00,271.42,271.76,271.09,271.09,10556.0,269.9563,270.2945,269.6281,269.6281,10556.0
2025-04-03 11:20:00,271.2,271.74,270.56,271.35,11885.0,269.7375,270.2746,269.1009,269.8867,11885.0
2025-04-03 11:30:00,271.15,272.44,270.79,272.44,8352.0,269.6877,270.9708,269.3297,270.9708,8352.0
2025-04-03 11:40:00,272.33,272.86,272.2,272.38,7833.0,270.8614,271.3885,270.7321,270.9111,7833.0
2025-04-03 11:50:00,272.3,272.5,271.87,272.5,9635.0,270.8315,271.0305,270.4039,271.0305,9635.0
2025-04-03 12:00:00,272.64,272.94,272.22,272.5,5905.0,271.1697,271.4681,270.752,271.0305,5905.0
2025-04-03 12:10:00,272.59,272.93,272.54,272.77,6678.0,271.12,271.4582,271.0703,271.299,6678.0
2025-04-03 12:20:00,272.54,272.66,272.08,272.49,4923.0,271.0703,271.1896,270.6127,271.0205,4923.0
2025-04-03 12:30:00,272.66,272.66,271.85,272.18,6195.0,271.1896,271.1896,270.384,270.7122,6195.0
2025-04-03 12:40:00,272.12,272.56,272.12,272.46,9513.0,270.6525,271.0901,270.6525,270.9907,9513.0
2025-04-03 12:50:00,272.53,272.57,271.66,272.07,8942.0,271.0603,271.1001,270.195,270.6028,8942.0
2025-04-03 13:00:00,271.99,272.15,271.61,271.66,5792.0,270.5232,270.6824,270.1453,270.195,5792.0
2025-04-03 13:10:00,271.45,271.94,271.27,271.61,6449.0,269.9861,270.4735,269.8071,270.1453,6449.0
2025-04-03 13:20:00,271.69,271.74,271.16,271.28,8899.0,270.2248,270.2746,269.6977,269.817,8899.0
2025-04-03 13:30:00,271.43,271.52,271.02,271.33,18792.0,269.9662,270.0558,269.5585,269.8668,18792.0
2025-04-03 13:40:00,271.63,271.77,271.27,271.41,18969.0,270.1652,270.3044,269.8071,269.9463,18969.0
2025-04-03 13:50:00,271.41,271.41,270.91,270.91,5487.0,269.9463,269.9463,269.449,269.449,5487.0
2025-04-03 14:00:00,270.93,271.24,270.35,270.76,4260.0,269.4689,269.7773,268.8921,269.2999,4260.0
2025-04-03 14:10:00,270.78,270.93,270.37,270.49,5174.0,269.3197,269.4689,268.912,269.0313,5174.0
2025-04-03 14:20:00,270.49,271.1,270.35,270.94,7640.0,269.0313,269.638,268.8921,269.4789,7640.0
2025-04-03 14:30:00,271.06,271.09,270.35,270.9,7144.0,269.5982,269.6281,268.8921,269.4391,7144.0
2025-04-03 14:40:00,270.88,271.41,270.7,271.39,5458.0,269.4192,269.9463,269.2402,269.9265,5458.0
2025-04-03 14:50:00,271.49,271.5,270.76,271.2,20817.0,270.0259,270.0359,269.2999,269.7375,20817.0
2025-04-03 15:00:00,271.04,271.04,270.61,270.91,17439.0,269.5783,269.5783,269.1507,269.449,17439.0
2025-04-03 15:10:00,270.91,271.24,269.7,270.25,15018.0,269.449,269.7773,268.2456,268.7926,15018.0
2025-04-03 15:20:00,270.41,270.75,270.16,270.4,17641.0,268.9517,269.2899,268.7031,268.9418,17641.0
2025-04-03 15:30:00,270.24,270.24,269.61,269.83,23582.0,268.7827,268.7827,268.1561,268.3749,23582.0
2025-04-03 15:40:00,269.83,270.42,269.65,269.76,21699.0,268.3749,268.9617,268.1958,268.3052,21699.0
2025-04-03 15:50:00,269.69,269.85,268.99,269.47,112348.0,268.2356,268.3948,267.5394,268.0168,112348.0
2025-04-04 09:30:00,264.96,265.73,262.06,263.53,44446.0,263.5311,264.297,260.6468,262.1088,44446.0
2025-04-04 09:40:00,262.93,263.89,261.5,261.5,18753.0,261.5121,262.4669,260.0898,260.0898,18753.0
2025-04-04 09:50:00,261.54,262.05,260.12,261.96,27779.0,260.1296,260.6368,258.7172,260.5473,27779.0
2025-04-04 10:00:00,261.05,262.4,260.76,261.29,19956.0,259.6422,260.9849,259.3538,259.8809,19956.0
2025-04-04 10:10:00,260.95,261.01,259.44,259.44,21779.0,259.5428,259.6024,258.0409,258.0409,21779.0
2025-04-04 10:20:00,259.71,259.71,258.48,258.82,28829.0,258.3094,258.3094,257.0861,257.4242,28829.0
2025-04-04 10:30:00,258.52,259.15,256.2,257.95,48300.0,257.1259,257.7525,254.8184,256.5589,48300.0
2025-04-04 10:40:00,257.87,258.03,256.46,256.97,31207.0,256.4794,256.6385,255.077,255.5842,31207.0
2025-04-04 10:50:00,257.02,259.18,256.59,259.07,28525.0,255.6339,257.7823,255.2063,257.6729,28525.0
2025-04-04 11:00:00,259.01,260.26,258.49,259.45,22882.0,257.6132,258.8565,257.096,258.0508,22882.0
2025-04-04 11:10:00,259.21,260.09,259.08,259.18,14441.0,257.8121,258.6874,257.6828,257.7823,14441.0
2025-04-04 11:20:00,259.17,259.65,256.9,257.11,25849.0,257.7724,258.2498,255.5146,255.7235,25849.0
2025-04-04 11:30:00,257.13,257.39,255.52,255.96,10816.0,255.7434,256.002,254.142,254.5797,10816.0
2025-04-04 11:40:00,255.96,256.92,255.56,256.68,12344.0,254.5797,255.5345,254.1818,255.2958,12344.0
2025-04-04 11:50:00,256.68,257.19,255.93,255.93,10462.0,255.2958,255.803,254.5498,254.5498,10462.0
2025-04-04 12:00:00,255.86,257.01,255.8,256.73,22490.0,254.4802,255.624,254.4205,255.3455,22490.0
2025-04-04 12:10:00,256.56,256.74,254.34,254.7,13068.0,255.1764,255.3555,252.9684,253.3265,13068.0
2025-04-04 12:20:00,254.74,255.21,254.52,254.77,9451.0,253.3662,253.8337,253.1474,253.3961,9451.0
2025-04-04 12:30:00,255.06,256.0,254.69,255.49,14953.0,253.6845,254.6194,253.3165,254.1122,14953.0
2025-04-04 12:40:00,255.3,255.64,254.57,254.91,10001.0,253.9232,254.2614,253.1972,253.5353,10001.0
2025-04-04 12:50:00,254.97,255.53,254.96,255.11,10254.0,253.595,254.152,253.5851,253.7342,10254.0
2025-04-04 13:00:00,255.09,255.96,254.77,255.13,13938.0,253.7144,254.5797,253.3961,253.7541,13938.0
2025-04-04 13:10:00,254.93,255.09,253.09,253.88,12439.0,253.5552,253.7144,251.7251,252.5109,12439.0
2025-04-04 13:20:00,253.85,255.14,253.77,254.95,7967.0,252.481,253.7641,252.4015,253.5751,7967.0
2025-04-04 13:30:00,254.87,255.86,254.49,255.86,14652.0,253.4955,254.4802,253.1176,254.4802,14652.0
2025-04-04 13:40:00,255.97,256.55,255.47,255.95,10714.0,254.5896,255.1665,254.0923,254.5697,10714.0
2025-04-04 13:50:00,255.95,255.95,255.13,255.78,12986.0,254.5697,254.5697,253.7541,254.4006,12986.0
2025-04-04 14:00:00,255.89,256.21,255.05,255.25,13742.0,254.51,254.8283,253.6746,253.8735,13742.0
2025-04-04 14:10:00,255.17,255.24,254.4,254.73,10787.0,253.7939,253.8635,253.0281,253.3563,10787.0
2025-04-04 14:20:00,254.73,254.76,254.09,254.13,13050.0,253.3563,253.3861,252.7198,252.7595,13050.0
2025-04-04 14:30:00,254.12,254.27,253.08,253.16,30052.0,252.7496,252.8988,251.7152,251.7948,30052.0
2025-04-04 14:40:00,253.2,253.38,252.54,253.38,14383.0,251.8345,252.0136,251.1781,252.0136,14383.0
2025-04-04 14:50:00,253.26,253.58,252.85,253.02,15235.0,251.8942,252.2125,251.4864,251.6555,15235.0
2025-04-04 15:00:00,253.33,253.35,252.38,252.81,10906.0,251.9638,251.9837,251.019,251.4467,10906.0
2025-04-04 15:10:00,252.81,253.48,251.82,251.85,17665.0,251.4467,252.113,250.462,250.4918,17665.0
2025-04-04 15:20:00,251.93,253.14,251.86,251.98,15787.0,250.5714,251.7749,250.5018,250.6211,15787.0
2025-04-04 15:30:00,251.97,252.77,251.58,251.58,31036.0,250.6112,251.4069,250.2233,250.2233,31036.0
2025-04-04 15:40:00,251.73,252.78,251.3,251.56,27155.0,250.3725,251.4168,249.9448,250.2034,27155.0
2025-04-04 15:50:00,251.5,251.77,249.75,249.9,125383.0,250.1437,250.4123,248.4032,248.5523,125383.0
2025-04-07 09:30:00,244.66,245.0,240.01,240.12,65236.0,243.3406,243.6788,238.7157,238.8251,65236.0
2025-04-07 09:40:00,240.35,242.25,239.2,240.77,21738.0,239.0538,240.9436,237.91,239.4716,21738.0
2025-04-07 09:50:00,240.38,244.11,240.37,243.07,19510.0,239.0837,242.7936,239.0737,241.7592,19510.0
2025-04-07 10:00:00,243.06,243.87,241.87,241.93,27076.0,241.7492,242.5549,240.5656,240.6253,27076.0
2025-04-07 10:10:00,242.06,253.25,242.06,250.99,31633.0,240.7546,251.8843,240.7546,249.6365,31633.0
2025-04-07 10:20:00,250.79,251.02,245.9,245.9,33126.0,249.4375,249.6663,244.5739,244.5739,33126.0
2025-04-07 10:30:00,245.89,247.91,244.11,244.68,20677.0,244.564,246.5731,242.7936,243.3605,20677.0
2025-04-07 10:40:00,245.01,246.78,243.63,245.86,19536.0,243.6887,245.4492,242.3162,244.5341,19536.0
2025-04-07 10:50:00,246.03,249.86,246.01,248.36,19854.0,244.7032,248.5126,244.6833,247.0207,19854.0
2025-04-07 11:00:00,247.7,250.14,247.49,247.5,10298.0,246.3642,248.7911,246.1553,246.1653,10298.0
2025-04-07 11:10:00,247.58,247.95,244.05,245.34,24056.0,246.2449,246.6129,242.7339,244.0169,24056.0
2025-04-07 11:20:00,245.54,246.41,243.31,243.34,17594.0,244.2159,245.0812,241.9979,242.0277,17594.0
2025-04-07 11:30:00,243.33,245.72,243.17,245.47,16768.0,242.0178,244.3949,241.8586,244.1462,16768.0
2025-04-07 11:40:00,245.09,247.5,245.08,247.07,13558.0,243.7683,246.1653,243.7583,245.7376,13558.0
2025-04-07 11:50:00,247.64,247.66,246.21,246.43,19048.0,246.3045,246.3244,244.8822,245.1011,19048.0
2025-04-07 12:00:00,246.15,246.3,244.95,244.95,12316.0,244.8226,244.9718,243.629,243.629,12316.0
2025-04-07 12:10:00,245.48,245.85,244.7,245.46,9626.0,244.1562,244.5242,243.3804,244.1363,9626.0
2025-04-07 12:20:00,245.31,246.0,244.02,245.74,9902.0,243.9871,244.6734,242.7041,244.4148,9902.0
2025-04-07 12:30:00,245.4,246.33,245.4,245.44,6858.0,244.0766,245.0016,244.0766,244.1164,6858.0
2025-04-07 12:40:00,245.71,245.71,243.86,244.36,10216.0,244.3849,244.3849,242.5449,243.0422,10216.0
2025-04-07 12:50:00,244.45,244.57,243.64,243.94,8008.0,243.1317,243.2511,242.3261,242.6245,8008.0
2025-04-07 13:00:00,243.99,245.73,243.56,244.03,11304.0,242.6742,244.4048,242.2465,242.714,11304.0
2025-04-07 13:10:00,244.14,246.7,243.88,246.32,13167.0,242.8234,245.3696,242.5648,244.9917,13167.0
2025-04-07 13:20:00,246.35,247.45,245.98,247.45,17163.0,245.0215,246.1156,244.6535,246.1156,17163.0
2025-04-07 13:30:00,247.83,248.62,246.49,248.44,15747.0,246.4935,247.2792,245.1607,247.1002,15747.0
2025-04-07 13:40:00,248.43,249.5,247.65,249.31,14565.0,247.0903,248.1545,246.3145,247.9655,14565.0
2025-04-07 13:50:00,249.34,249.81,248.78,249.23,15730.0,247.9954,248.4628,247.4384,247.886,15730.0
2025-04-07 14:00:00,250.08,250.31,248.94,250.15,25557.0,248.7314,248.9601,247.5975,248.801,25557.0
2025-04-07 14:10:00,249.7,250.93,248.47,249.95,18874.0,248.3534,249.5768,247.1301,248.6021,18874.0
2025-04-07 14:20:00,249.96,250.63,248.6,248.84,22151.0,248.612,249.2784,247.2594,247.4981,22151.0
2025-04-07 14:30:00,248.9,249.25,248.17,248.69,13432.0,247.5577,247.9059,246.8317,247.3489,13432.0
2025-04-07 14:40:00,248.99,249.41,248.35,248.69,11233.0,247.6473,248.065,247.0107,247.3489,11233.0
2025-04-07 14:50:00,248.4,248.88,247.33,247.85,8191.0,247.0604,247.5378,245.9962,246.5134,8191.0
2025-04-07 15:00:00,247.91,248.88,246.76,246.96,18695.0,246.5731,247.5378,245.4293,245.6282,18695.0
2025-04-07 15:10:00,246.86,247.9,246.57,247.56,27886.0,245.5287,246.5631,245.2403,246.225,27886.0
2025-04-07 15:20:00,247.86,248.01,246.59,246.59,21178.0,246.5233,246.6725,245.2602,245.2602,21178.0
2025-04-07 15:30:00,246.41,249.02,246.4,248.02,29367.0,245.0812,247.6771,245.0712,246.6825,29367.0
2025-04-07 15:40:00,248.06,248.06,246.5,247.52,25320.0,246.7223,246.7223,245.1707,246.1852,25320.0
2025-04-07 15:50:00,247.32,248.67,247.0,247.86,124453.0,245.9863,247.329,245.668,246.5233,124453.0
2025-04-08 09:30:00,257.02,260.37,256.34,260.37,87243.0,255.6339,258.9659,254.9576,258.9659,87243.0
2025-04-08 09:40:00,259.72,260.43,258.64,259.66,36901.0,258.3194,259.0256,257.2452,258.2597,36901.0
2025-04-08 09:50:00,260.1,260.99,259.26,260.07,22229.0,258.6973,259.5825,257.8619,258.6675,22229.0
2025-04-08 10:00:00,260.13,260.68,258.6,259.5,13334.0,258.7272,259.2742,257.2054,258.1006,13334.0
2025-04-08 10:10:00,259.5,259.89,258.41,259.89,14578.0,258.1006,258.4885,257.0165,258.4885,14578.0
2025-04-08 10:20:00,259.31,260.31,258.59,259.32,16214.0,257.9116,258.9062,257.1955,257.9215,16214.0
2025-04-08 10:30:00,259.32,259.87,258.67,259.59,14001.0,257.9215,258.4686,257.2751,258.1901,14001.0
2025-04-08 10:40:00,259.51,259.51,258.61,259.05,6975.0,258.1105,258.1105,257.2154,257.653,6975.0
2025-04-08 10:50:00,258.8,259.26,258.05,258.24,13939.0,257.4044,257.8619,256.6584,256.8474,13939.0
2025-04-08 11:00:00,258.0,258.71,257.89,258.31,12103.0,256.6087,257.3148,256.4993,256.917,12103.0
2025-04-08 11:10:00,258.3,258.34,256.65,257.4,18734.0,256.907,256.9468,255.2659,256.0119,18734.0
2025-04-08 11:20:00,257.91,258.54,257.45,258.15,23202.0,256.5191,257.1458,256.0616,256.7579,23202.0
2025-04-08 11:30:00,257.86,260.9,257.73,259.95,36400.0,256.4694,259.493,256.3401,258.5481,36400.0
2025-04-08 11:40:00,259.73,259.95,258.82,259.05,18696.0,258.3293,258.5481,257.4242,257.653,18696.0
2025-04-08 11:50:00,259.03,260.21,259.03,259.87,8262.0,257.6331,258.8067,257.6331,258.4686,8262.0
2025-04-08 12:00:00,259.87,260.13,259.29,259.5,7714.0,258.4686,258.7272,257.8917,258.1006,7714.0
2025-04-08 12:10:00,259.74,260.25,259.08,259.29,13220.0,258.3393,258.8465,257.6828,257.8917,13220.0
2025-04-08 12:20:00,259.29,259.55,258.63,259.19,15848.0,257.8917,258.1503,257.2353,257.7922,15848.0
2025-04-08 12:30:00,259.46,259.47,257.9,257.94,74314.0,258.0608,258.0707,256.5092,256.549,74314.0
2025-04-08 12:40:00,258.19,258.35,257.19,257.37,24121.0,256.7976,256.9568,255.803,255.9821,24121.0
2025-04-08 12:50:00,257.84,257.91,256.63,256.88,19558.0,256.4495,256.5191,255.2461,255.4947,19558.0
2025-04-08 13:00:00,256.88,256.88,255.4,255.66,20116.0,255.4947,255.4947,254.0227,254.2813,20116.0
2025-04-08 13:10:00,255.58,255.97,254.96,255.27,17671.0,254.2017,254.5896,253.5851,253.8934,17671.0
2025-04-08 13:20:00,255.31,255.35,254.2,254.48,26554.0,253.9332,253.973,252.8292,253.1076,26554.0
2025-04-08 13:30:00,254.76,255.59,254.31,255.37,28176.0,253.3861,254.2117,252.9386,253.9928,28176.0
2025-04-08 13:40:00,255.62,257.21,255.22,255.41,17520.0,254.2415,255.8229,253.8437,254.0326,17520.0
2025-04-08 13:50:00,255.35,256.1,255.19,255.82,19635.0,253.973,254.7189,253.8138,254.4404,19635.0
2025-04-08 14:00:00,255.64,256.29,255.43,255.65,23244.0,254.2614,254.9079,254.0525,254.2713,23244.0
2025-04-08 14:10:00,255.65,256.39,254.87,256.3,14811.0,254.2713,255.0073,253.4955,254.9178,14811.0
2025-04-08 14:20:00,256.28,256.28,255.03,255.11,9044.0,254.8979,254.8979,253.6547,253.7342,9044.0
2025-04-08 14:30:00,255.41,257.02,255.2,256.03,20105.0,254.0326,255.6339,253.8238,254.6493,20105.0
2025-04-08 14:40:00,255.79,256.55,255.07,256.49,22744.0,254.4106,255.1665,253.6945,255.1068,22744.0
2025-04-08 14:50:00,256.49,256.8,256.18,256.24,16866.0,255.1068,255.4151,254.7985,254.8582,16866.0
2025-04-08 15:00:00,256.24,256.43,254.68,255.0,13087.0,254.8582,255.0471,253.3066,253.6248,13087.0
2025-04-08 15:10:00,254.61,255.17,254.0,254.0,13600.0,253.2369,253.7939,252.6302,252.6302,13600.0
2025-04-08 15:20:00,254.23,255.26,253.73,255.16,49610.0,252.859,253.8834,252.3617,253.784,49610.0
2025-04-08 15:30:00,255.16,255.28,252.1,252.32,41771.0,253.784,253.9033,250.7405,250.9593,41771.0
2025-04-08 15:40:00,252.22,253.47,251.65,251.72,22624.0,250.8598,252.1031,250.2929,250.3625,22624.0
2025-04-08 15:50:00,251.82,255.02,251.72,254.52,187001.0,250.462,253.6447,250.3625,253.1474,187001.0
2025-04-09 09:30:00,249.92,255.0,249.92,255.0,40834.0,248.5722,253.6248,248.5722,253.6248,40834.0
2025-04-09 09:40:00,254.39,255.99,253.17,253.17,16006.0,253.0181,254.6095,251.8047,251.8047,16006.0
2025-04-09 09:50:00,253.86,255.75,253.86,255.29,13783.0,252.491,254.3708,252.491,253.9133,13783.0
2025-04-09 10:00:00,255.37,256.84,254.6,255.14,11007.0,253.9928,255.4549,253.227,253.7641,11007.0
2025-04-09 10:10:00,255.53,255.55,253.94,254.38,16098.0,254.152,254.1719,252.5706,253.0082,16098.0
2025-04-09 10:20:00,254.26,255.51,253.54,255.22,11211.0,252.8888,254.1321,252.1727,253.8437,11211.0
2025-04-09 10:30:00,255.2,256.31,254.89,254.96,6019.0,253.8238,254.9278,253.5154,253.5851,6019.0
2025-04-09 10:40:00,254.96,256.18,254.95,255.58,77739.0,253.5851,254.7985,253.5751,254.2017,77739.0
2025-04-09 10:50:00,255.58,256.05,254.58,254.59,178078.0,254.2017,254.6692,253.2071,253.2171,178078.0
2025-04-09 11:00:00,254.59,255.97,254.3,255.62,28697.0,253.2171,254.5896,252.9286,254.2415,28697.0
2025-04-09 11:10:00,255.62,258.32,255.62,258.32,39989.0,254.2415,256.9269,254.2415,256.9269,39989.0
2025-04-09 11:20:00,258.36,259.6,257.97,259.44,33663.0,256.9667,258.2,256.5788,258.0409,33663.0
2025-04-09 11:30:00,259.38,260.28,258.91,259.67,26950.0,257.9812,258.8764,257.5138,258.2697,26950.0
2025-04-09 11:40:00,259.9,260.07,259.01,259.21,21899.0,258.4984,258.6675,257.6132,257.8121,21899.0
2025-04-09 11:50:00,259.35,259.42,258.17,258.85,30252.0,257.9514,258.021,256.7777,257.4541,30252.0
2025-04-09 12:00:00,258.71,259.75,258.31,259.75,13845.0,257.3148,258.3492,256.917,258.3492,13845.0
2025-04-09 12:10:00,259.57,261.16,259.57,261.15,24600.0,258.1702,259.7516,258.1702,259.7417,24600.0
2025-04-09 12:20:00,261.06,261.58,261.06,261.35,14624.0,259.6522,260.1694,259.6522,259.9406,14624.0
2025-04-09 12:30:00,261.34,262.06,261.2,261.97,20634.0,259.9307,260.6468,259.7914,260.5573,20634.0
2025-04-09 12:40:00,261.79,262.19,260.95,262.0,13312.0,260.3782,260.7761,259.5428,260.5871,13312.0
2025-04-09 12:50:00,262.19,262.92,262.09,262.1,24527.0,260.7761,261.5021,260.6766,260.6866,24527.0
2025-04-09 13:00:00,262.12,264.14,261.16,261.47,50636.0,260.7064,262.7156,259.7516,260.06,50636.0
2025-04-09 13:10:00,261.18,266.37,259.16,266.37,44740.0,259.7715,264.9335,257.7624,264.9335,44740.0
2025-04-09 13:20:00,265.98,272.39,264.23,269.07,55635.0,264.5456,270.9211,262.8051,267.619,55635.0
2025-04-09 13:30:00,269.65,272.53,268.63,269.23,17788.0,268.1958,271.0603,267.1813,267.7781,17788.0
2025-04-09 13:40:00,269.23,270.5,267.28,269.69,18153.0,267.7781,269.0413,265.8386,268.2356,18153.0
2025-04-09 13:50:00,268.78,270.7,267.13,270.25,18678.0,267.3305,269.2402,265.6894,268.7926,18678.0
2025-04-09 14:00:00,270.89,271.61,267.98,269.35,23219.0,269.4292,270.1453,266.5348,267.8975,23219.0
2025-04-09 14:10:00,268.9,270.75,268.12,268.25,52831.0,267.4499,269.2899,266.6741,266.8034,52831.0
2025-04-09 14:20:00,268.45,270.1,267.19,269.69,18581.0,267.0023,268.6434,265.7491,268.2356,18581.0
2025-04-09 14:30:00,270.18,270.51,267.84,268.6,16619.0,268.723,269.0512,266.3956,267.1515,16619.0
2025-04-09 14:40:00,268.28,269.08,266.91,268.47,24881.0,266.8332,267.6289,265.4706,267.0222,24881.0
2025-04-09 14:50:00,268.31,269.31,267.77,267.99,22704.0,266.8631,267.8577,266.326,266.5448,22704.0
2025-04-09 15:00:00,268.05,271.12,267.56,270.61,18736.0,266.6045,269.6579,266.1171,269.1507,18736.0
2025-04-09 15:10:00,270.83,271.22,269.32,269.73,10777.0,269.3695,269.7574,267.8676,268.2754,10777.0
2025-04-09 15:20:00,269.82,270.91,269.56,270.61,19475.0,268.3649,269.449,268.1063,269.1507,19475.0
2025-04-09 15:30:00,270.56,271.8,269.51,270.28,28553.0,269.1009,270.3342,268.0566,268.8224,28553.0
2025-04-09 15:40:00,270.23,272.75,270.01,271.7,80659.0,268.7727,271.2791,268.5539,270.2348,80659.0
2025-04-09 15:50:00,271.7,272.66,270.42,271.47,170061.0,270.2348,271.1896,268.9617,270.006,170061.0
2025-04-10 09:30:00,269.0,271.52,268.59,270.57,45349.0,267.5493,270.0558,267.1416,269.1109,45349.0
2025-04-10 09:40:00,270.77,274.31,270.04,274.18,30348.0,269.3098,272.8307,268.5837,272.7014,30348.0
2025-04-10 09:50:00,273.95,274.61,272.97,273.25,25489.0,272.4726,273.1291,271.4979,271.7764,25489.0
2025-04-10 10:00:00,273.46,273.46,271.12,273.19,19691.0,271.9853,271.9853,269.6579,271.7167,19691.0
2025-04-10 10:10:00,272.77,272.77,271.57,271.99,17591.0,271.299,271.299,270.1055,270.5232,17591.0
2025-04-10 10:20:00,271.99,272.74,271.78,272.15,36190.0,270.5232,271.2692,270.3144,270.6824,36190.0
2025-04-10 10:30:00,271.9,272.88,271.88,272.68,15869.0,270.4337,271.4084,270.4138,271.2095,15869.0
2025-04-10 10:40:00,272.68,273.32,271.89,272.07,26250.0,271.2095,271.846,270.4238,270.6028,26250.0
2025-04-10 10:50:00,272.05,272.07,270.75,271.22,21164.0,270.5829,270.6028,269.2899,269.7574,21164.0
2025-04-10 11:00:00,271.22,272.43,271.21,272.22,10652.0,269.7574,270.9608,269.7474,270.752,10652.0
2025-04-10 11:10:00,272.13,272.26,270.87,271.06,52545.0,270.6625,270.7918,269.4093,269.5982,52545.0
2025-04-10 11:20:00,271.06,271.36,270.72,270.74,11912.0,269.5982,269.8966,269.2601,269.28,11912.0
2025-04-10 11:30:00,270.75,270.75,269.98,270.23,25819.0,269.2899,269.2899,268.5241,268.7727,25819.0
2025-04-10 11:40:00,270.36,270.82,270.1,270.4,70300.0,268.902,269.3595,268.6434,268.9418,70300.0
2025-04-10 11:50:00,270.34,270.48,268.36,268.81,27825.0,268.8821,269.0214,266.9128,267.3604,27825.0
2025-04-10 12:00:00,268.68,269.12,267.25,267.58,11984.0,267.2311,267.6687,265.8088,266.137,11984.0
2025-04-10 12:10:00,267.23,267.73,265.25,265.27,15408.0,265.7889,266.2862,263.8196,263.8395,15408.0
2025-04-10 12:20:00,265.31,265.67,263.03,265.06,33906.0,263.8792,264.2373,261.6115,263.6306,33906.0
2025-04-10 12:30:00,265.31,268.29,265.21,267.72,14731.0,263.8792,266.8432,263.7798,266.2762,14731.0
2025-04-10 12:40:00,267.62,268.32,266.25,267.97,8163.0,266.1768,266.873,264.8142,266.5249,8163.0
2025-04-10 12:50:00,268.26,268.46,267.62,268.45,3437.0,266.8133,267.0123,266.1768,267.0023,3437.0
2025-04-10 13:00:00,268.45,270.25,267.53,267.55,16304.0,267.0023,268.7926,266.0873,266.1072,16304.0
2025-04-10 13:10:00,267.66,267.87,266.16,266.86,8112.0,266.2166,266.4254,264.7247,265.4209,8112.0
2025-04-10 13:20:00,266.83,267.68,265.77,267.44,23352.0,265.391,266.2365,264.3368,265.9978,23352.0
2025-04-10 13:30:00,267.27,268.31,267.0,267.64,13802.0,265.8287,266.8631,265.5601,266.1967,13802.0
2025-04-10 13:40:00,267.38,270.68,267.3,269.59,31530.0,265.9381,269.2203,265.8585,268.1362,31530.0
2025-04-10 13:50:00,269.57,270.64,268.94,270.31,11581.0,268.1163,269.1805,267.4897,268.8523,11581.0
2025-04-10 14:00:00,270.31,271.6,269.86,270.15,12573.0,268.8523,270.1353,268.4047,268.6931,12573.0
2025-04-10 14:10:00,270.22,270.23,269.17,269.91,14268.0,268.7628,268.7727,267.7184,268.4544,14268.0
2025-04-10 14:20:00,270.0,272.35,269.99,272.03,20011.0,268.544,270.8813,268.534,270.563,20011.0
2025-04-10 14:30:00,272.0,272.84,271.65,271.94,19940.0,270.5332,271.3686,270.1851,270.4735,19940.0
2025-04-10 14:40:00,272.41,273.29,271.88,272.21,17595.0,270.941,271.8162,270.4138,270.742,17595.0
2025-04-10 14:50:00,272.37,273.05,271.35,272.11,12922.0,270.9012,271.5775,269.8867,270.6426,12922.0
2025-04-10 15:00:00,272.12,273.54,271.38,271.75,21265.0,270.6525,272.0649,269.9165,270.2845,21265.0
2025-04-10 15:10:00,271.89,273.04,271.69,272.67,19691.0,270.4238,271.5676,270.2248,271.1996,19691.0
2025-04-10 15:20:00,272.94,273.54,270.68,270.68,19713.0,271.4681,272.0649,269.2203,269.2203,19713.0
2025-04-10 15:30:00,270.69,271.99,270.33,270.36,30633.0,269.2302,270.5232,268.8722,268.902,30633.0
2025-04-10 15:40:00,270.36,270.95,269.14,270.88,34080.0,268.902,269.4888,267.6886,269.4192,34080.0
2025-04-10 15:50:00,270.84,272.64,270.53,271.76,152954.0,269.3794,271.1697,269.0711,270.2945,152954.0
2025-04-11 09:30:00,270.32,271.85,268.39,270.2,59975.0,270.32,271.85,268.39,270.2,59975.0
2025-04-11 09:40:00,270.16,271.69,267.23,270.9,30138.0,270.16,271.69,267.23,270.9,30138.0
2025-04-11 09:50:00,270.57,272.28,269.39,272.26,22286.0,270.57,272.28,269.39,272.26,22286.0
2025-04-11 10:00:00,271.66,272.79,270.18,271.68,17577.0,271.66,272.79,270.18,271.68,17577.0
2025-04-11 10:10:00,272.23,273.59,271.76,272.41,12706.0,272.23,273.59,271.76,272.41,12706.0
2025-04-11 10:20:00,272.37,272.7,270.56,270.99,7886.0,272.37,272.7,270.56,270.99,7886.0
2025-04-11 10:30:00,270.96,272.61,270.42,271.81,54695.0,270.96,272.61,270.42,271.81,54695.0
2025-04-11 10:40:00,271.51,273.14,271.1,272.58,25474.0,271.51,273.14,271.1,272.58,25474.0
2025-04-11 10:50:00,272.26,272.39,271.31,271.45,9618.0,272.26,272.39,271.31,271.45,9618.0
2025-04-11 11:00:00,271.41,272.54,270.0,270.27,27849.0,271.41,272.54,270.0,270.27,27849.0
2025-04-11 11:10:00,270.49,270.91,269.76,270.06,21517.0,270.49,270.91,269.76,270.06,21517.0
2025-04-11 11:20:00,269.76,270.95,269.76,270.94,12404.0,269.76,270.95,269.76,270.94,12404.0
2025-04-11 11:30:00,270.86,272.43,270.45,272.41,11945.0,270.86,272.43,270.45,272.41,11945.0
2025-04-11 11:40:00,272.09,272.97,271.72,272.73,6200.0,272.09,272.97,271.72,272.73,6200.0
2025-04-11 11:50:00,272.73,273.22,272.39,273.19,4881.0,272.73,273.22,272.39,273.19,4881.0
2025-04-11 12:00:00,273.16,273.49,272.47,273.11,5082.0,273.16,273.49,272.47,273.11,5082.0
2025-04-11 12:10:00,273.24,273.9,272.83,273.8,13560.0,273.24,273.9,272.83,273.8,13560.0
2025-04-11 12:20:00,273.8,274.09,273.25,273.6,6529.0,273.8,274.09,273.25,273.6,6529.0
2025-04-11 12:30:00,273.59,274.73,273.32,274.72,18244.0,273.59,274.73,273.32,274.72,18244.0
2025-04-11 12:40:00,274.93,275.93,274.47,275.93,23975.0,274.93,275.93,274.47,275.93,23975.0
2025-04-11 12:50:00,276.0,276.0,274.82,275.05,13752.0,276.0,276.0,274.82,275.05,13752.0
2025-04-11 13:00:00,275.15,275.75,274.79,275.26,14046.0,275.15,275.75,274.79,275.26,14046.0
2025-04-11 13:10:00,275.26,275.67,274.78,274.96,12229.0,275.26,275.67,274.78,274.96,12229.0
2025-04-11 13:20:00,275.0,275.72,274.73,275.25,16042.0,275.0,275.72,274.73,275.25,16042.0
2025-04-11 13:30:00,275.34,275.58,274.32,275.54,16029.0,275.34,275.58,274.32,275.54,16029.0
2025-04-11 13:40:00,275.98,277.0,275.79,276.26,33943.0,275.98,277.0,275.79,276.26,33943.0
2025-04-11 13:50:00,276.19,276.87,275.89,276.3,16842.0,276.19,276.87,275.89,276.3,16842.0
2025-04-11 14:00:00,276.3,276.64,274.85,275.51,23438.0,276.3,276.64,274.85,275.51,23438.0
2025-04-11 14:10:00,275.62,275.62,274.23,274.47,16149.0,275.62,275.62,274.23,274.47,16149.0
2025-04-11 14:20:00,274.47,275.46,274.0,275.31,21331.0,274.47,275.46,274.0,275.31,21331.0
2025-04-11 14:30:00,275.05,275.77,275.05,275.45,9499.0,275.05,275.77,275.05,275.45,9499.0
2025-04-11 14:40:00,275.69,276.18,275.54,275.76,10727.0,275.69,276.18,275.54,275.76,10727.0
2025-04-11 14:50:00,275.75,276.02,274.95,275.46,9388.0,275.75,276.02,274.95,275.46,9388.0
2025-04-11 15:00:00,275.23,276.23,275.06,276.2,8962.0,275.23,276.23,275.06,276.2,8962.0
2025-04-11 15:10:00,276.22,276.45,275.6,276.18,8684.0,276.22,276.45,275.6,276.18,8684.0
2025-04-11 15:20:00,276.02,276.83,275.98,276.47,10558.0,276.02,276.83,275.98,276.47,10558.0
2025-04-11 15:30:00,276.29,277.06,276.19,276.53,12141.0,276.29,277.06,276.19,276.53,12141.0
2025-04-11 15:40:00,276.72,277.01,276.52,276.79,20676.0,276.72,277.01,276.52,276.79,20676.0
2025-04-11 15:50:00,276.93,277.77,276.42,276.58,103256.0,276.93,277.77,276.42,276.58,103256.0
2025-04-14 09:30:00,276.83,277.41,273.89,276.57,46867.0,276.83,277.41,273.89,276.57,46867.0
2025-04-14 09:40:00,276.45,278.41,276.06,277.44,23212.0,276.45,278.41,276.06,277.44,23212.0
2025-04-14 09:50:00,278.07,278.41,277.52,278.01,14412.0,278.07,278.41,277.52,278.01,14412.0
2025-04-14 10:00:00,278.2,279.1,277.18,278.06,17934.0,278.2,279.1,277.18,278.06,17934.0
2025-04-14 10:10:00,278.22,278.22,276.52,276.52,7186.0,278.22,278.22,276.52,276.52,7186.0
2025-04-14 10:20:00,276.74,277.18,275.63,277.07,9204.0,276.74,277.18,275.63,277.07,9204.0
2025-04-14 10:30:00,277.25,278.24,277.23,277.95,10615.0,277.25,278.24,277.23,277.95,10615.0
2025-04-14 10:40:00,277.87,278.29,277.58,278.26,11101.0,277.87,278.29,277.58,278.26,11101.0
2025-04-14 10:50:00,278.4,278.94,278.06,278.59,12535.0,278.4,278.94,278.06,278.59,12535.0
2025-04-14 11:00:00,278.35,278.64,278.05,278.3,8471.0,278.35,278.64,278.05,278.3,8471.0
2025-04-14 11:10:00,278.3,278.54,277.86,277.96,6798.0,278.3,278.54,277.86,277.96,6798.0
2025-04-14 11:20:00,277.89,278.12,277.2,277.46,6799.0,277.89,278.12,277.2,277.46,6799.0
2025-04-14 11:30:00,277.46,278.16,277.39,277.87,8238.0,277.46,278.16,277.39,277.87,8238.0
2025-04-14 11:40:00,277.8,277.97,277.4,277.5,6602.0,277.8,277.97,277.4,277.5,6602.0
2025-04-14 11:50:00,277.5,277.92,277.31,277.55,7890.0,277.5,277.92,277.31,277.55,7890.0
2025-04-14 12:00:00,277.28,277.68,276.98,277.19,10301.0,277.28,277.68,276.98,277.19,10301.0
2025-04-14 12:10:00,277.19,277.9,276.79,277.87,15787.0,277.19,277.9,276.79,277.87,15787.0
2025-04-14 12:20:00,277.93,278.09,277.23,277.61,7532.0,277.93,278.09,277.23,277.61,7532.0
2025-04-14 12:30:00,277.62,278.06,277.58,277.94,5791.0,277.62,278.06,277.58,277.94,5791.0
2025-04-14 12:40:00,277.77,278.08,277.6,277.84,4341.0,277.77,278.08,277.6,277.84,4341.0
2025-04-14 12:50:00,277.8,278.09,277.36,277.86,9598.0,277.8,278.09,277.36,277.86,9598.0
2025-04-14 13:00:00,278.05,279.0,277.63,277.76,23377.0,278.05,279.0,277.63,277.76,23377.0
2025-04-14 13:10:00,277.82,277.98,277.55,277.84,8799.0,277.82,277.98,277.55,277.84,8799.0
2025-04-14 13:20:00,277.84,278.12,277.71,277.74,7878.0,277.84,278.12,277.71,277.74,7878.0
2025-04-14 13:30:00,277.84,277.84,277.23,277.47,15210.0,277.84,277.84,277.23,277.47,15210.0
2025-04-14 13:40:00,277.5,277.77,277.06,277.32,9729.0,277.5,277.77,277.06,277.32,9729.0
2025-04-14 13:50:00,277.32,277.79,277.32,277.74,6016.0,277.32,277.79,277.32,277.74,6016.0
2025-04-14 14:00:00,277.75,277.89,277.51,277.63,8551.0,277.75,277.89,277.51,277.63,8551.0
2025-04-14 14:10:00,277.63,277.86,277.46,277.6,10548.0,277.63,277.86,277.46,277.6,10548.0
2025-04-14 14:20:00,277.68,278.2,277.6,278.17,10321.0,277.68,278.2,277.6,278.17,10321.0
2025-04-14 14:30:00,278.18,278.64,278.1,278.49,9907.0,278.18,278.64,278.1,278.49,9907.0
2025-04-14 14:40:00,278.51,278.82,278.4,278.63,6509.0,278.51,278.82,278.4,278.63,6509.0
2025-04-14 14:50:00,278.75,278.8,278.4,278.63,11151.0,278.75,278.8,278.4,278.63,11151.0
2025-04-14 15:00:00,278.68,279.5,278.67,279.27,10017.0,278.68,279.5,278.67,279.27,10017.0
2025-04-14 15:10:00,279.37,280.11,279.27,279.86,16464.0,279.37,280.11,279.27,279.86,16464.0
2025-04-14 15:20:00,279.89,280.01,279.51,279.81,17461.0,279.89,280.01,279.51,279.81,17461.0
2025-04-14 15:30:00,279.81,279.81,279.09,279.69,24417.0,279.81,279.81,279.09,279.69,24417.0
2025-04-14 15:40:00,279.76,280.39,279.48,279.81,32857.0,279.76,280.39,279.48,279.81,32857.0
2025-04-14 15:50:00,279.56,279.7,278.57,278.92,121162.0,279.56,279.7,278.57,278.92,121162.0
2025-04-15 09:30:00,277.91,280.65,277.91,279.63,29260.0,277.91,280.65,277.91,279.63,29260.0
2025-04-15 09:40:00,279.92,280.34,279.3,280.14,30680.0,279.92,280.34,279.3,280.14,30680.0
2025-04-15 09:50:00,280.19,280.37,279.11,279.11,11095.0,280.19,280.37,279.11,279.11,11095.0
2025-04-15 10:00:00,279.02,279.9,279.02,279.72,22587.0,279.02,279.9,279.02,279.72,22587.0
2025-04-15 10:10:00,279.62,280.0,278.26,279.27,33803.0,279.62,280.0,278.26,279.27,33803.0
2025-04-15 10:20:00,278.42,279.31,278.36,279.19,6936.0,278.42,279.31,278.36,279.19,6936.0
2025-04-15 10:30:00,279.19,279.48,278.84,279.03,16558.0,279.19,279.48,278.84,279.03,16558.0
2025-04-15 10:40:00,279.16,279.49,278.83,279.31,10298.0,279.16,279.49,278.83,279.31,10298.0
2025-04-15 10:50:00,279.01,280.06,278.79,279.99,12773.0,279.01,280.06,278.79,279.99,12773.0
2025-04-15 11:00:00,280.0,280.93,279.82,279.82,15603.0,280.0,280.93,279.82,279.82,15603.0
2025-04-15 11:10:00,279.82,280.38,279.82,280.23,7076.0,279.82,280.38,279.82,280.23,7076.0
2025-04-15 11:20:00,280.25,280.42,279.72,280.17,27492.0,280.25,280.42,279.72,280.17,27492.0
2025-04-15 11:30:00,280.05,280.25,279.32,279.39,15665.0,280.05,280.25,279.32,279.39,15665.0
2025-04-15 11:40:00,279.55,279.63,278.31,278.57,10360.0,279.55,279.63,278.31,278.57,10360.0
2025-04-15 11:50:00,278.42,279.25,278.18,279.24,13460.0,278.42,279.25,278.18,279.24,13460.0
2025-04-15 12:00:00,279.44,279.45,278.56,278.62,15623.0,279.44,279.45,278.56,278.62,15623.0
2025-04-15 12:10:00,278.65,278.96,278.58,278.72,11645.0,278.65,278.96,278.58,278.72,11645.0
2025-04-15 12:20:00,278.67,278.99,278.49,278.55,21705.0,278.67,278.99,278.49,278.55,21705.0
2025-04-15 12:30:00,278.55,278.55,277.9,278.08,10511.0,278.55,278.55,277.9,278.08,10511.0
2025-04-15 12:40:00,278.18,278.67,277.92,278.67,8876.0,278.18,278.67,277.92,278.67,8876.0
2025-04-15 12:50:00,278.57,278.69,278.23,278.58,39320.0,278.57,278.69,278.23,278.58,39320.0
2025-04-15 13:00:00,278.51,278.77,278.34,278.45,5417.0,278.51,278.77,278.34,278.45,5417.0
2025-04-15 13:10:00,278.49,278.59,277.99,278.12,8586.0,278.49,278.59,277.99,278.12,8586.0
2025-04-15 13:20:00,278.15,278.25,277.77,277.85,19716.0,278.15,278.25,277.77,277.85,19716.0
2025-04-15 13:30:00,277.99,277.99,277.53,277.81,6849.0,277.99,277.99,277.53,277.81,6849.0
2025-04-15 13:40:00,277.9,278.27,277.9,278.24,6712.0,277.9,278.27,277.9,278.24,6712.0
2025-04-15 13:50:00,278.07,278.15,277.6,277.85,24026.0,278.07,278.15,277.6,277.85,24026.0
2025-04-15 14:00:00,277.9,277.9,277.22,277.36,10603.0,277.9,277.9,277.22,277.36,10603.0
2025-04-15 14:10:00,277.37,277.54,277.0,277.05,23874.0,277.37,277.54,277.0,277.05,23874.0
2025-04-15 14:20:00,277.05,277.09,276.32,276.56,24073.0,277.05,277.09,276.32,276.56,24073.0
2025-04-15 14:30:00,276.45,277.25,276.45,276.92,64845.0,276.45,277.25,276.45,276.92,64845.0
2025-04-15 14:40:00,276.91,277.77,276.91,277.55,13677.0,276.91,277.77,276.91,277.55,13677.0
2025-04-15 14:50:00,277.55,277.9,277.44,277.62,17218.0,277.55,277.9,277.44,277.62,17218.0
2025-04-15 15:00:00,277.58,277.84,277.44,277.65,10018.0,277.58,277.84,277.44,277.65,10018.0
2025-04-15 15:10:00,277.65,277.87,277.43,277.7,10835.0,277.65,277.87,277.43,277.7,10835.0
2025-04-15 15:20:00,277.58,277.75,277.15,277.44,18248.0,277.58,277.75,277.15,277.44,18248.0
2025-04-15 15:30:00,277.54,277.55,276.45,277.27,39322.0,277.54,277.55,276.45,277.27,39322.0
2025-04-15 15:40:00,277.27,277.52,276.9,277.38,22774.0,277.27,277.52,276.9,277.38,22774.0
2025-04-15 15:50:00,277.4,277.52,276.94,277.32,111786.0,277.4,277.52,276.94,277.32,111786.0
2025-04-16 09:30:00,277.56,278.12,276.21,276.71,32731.0,277.56,278.12,276.21,276.71,32731.0
2025-04-16 09:40:00,276.71,276.71,275.85,276.33,10237.0,276.71,276.71,275.85,276.33,10237.0
2025-04-16 09:50:00,276.11,276.73,275.66,276.68,22513.0,276.11,276.73,275.66,276.68,22513.0
2025-04-16 10:00:00,276.29,276.56,275.46,276.2,17590.0,276.29,276.56,275.46,276.2,17590.0
2025-04-16 10:10:00,276.36,276.55,275.98,276.41,8230.0,276.36,276.55,275.98,276.41,8230.0
2025-04-16 10:20:00,276.3,276.97,276.24,276.93,10222.0,276.3,276.97,276.24,276.93,10222.0
2025-04-16 10:30:00,276.93,277.26,276.57,277.26,7215.0,276.93,277.26,276.57,277.26,7215.0
2025-04-16 10:40:00,277.01,277.57,276.78,277.21,13217.0,277.01,277.57,276.78,277.21,13217.0
2025-04-16 10:50:00,277.21,278.3,276.83,277.63,50286.0,277.21,278.3,276.83,277.63,50286.0
2025-04-16 11:00:00,277.63,278.18,277.35,278.12,13722.0,277.63,278.18,277.35,278.12,13722.0
2025-04-16 11:10:00,278.18,278.58,278.05,278.51,7785.0,278.18,278.58,278.05,278.51,7785.0
2025-04-16 11:20:00,278.41,278.77,278.21,278.71,7104.0,278.41,278.77,278.21,278.71,7104.0
2025-04-16 11:30:00,278.59,280.33,278.34,280.25,55954.0,278.59,280.33,278.34,280.25,55954.0
2025-04-16 11:40:00,280.25,280.26,279.41,279.75,45058.0,280.25,280.26,279.41,279.75,45058.0
2025-04-16 11:50:00,279.71,280.11,278.95,278.96,31101.0,279.71,280.11,278.95,278.96,31101.0
2025-04-16 12:00:00,279.12,279.28,278.7,279.22,10536.0,279.12,279.28,278.7,279.22,10536.0
2025-04-16 12:10:00,279.09,280.12,279.09,279.86,15423.0,279.09,280.12,279.09,279.86,15423.0
2025-04-16 12:20:00,279.72,280.24,279.64,280.12,10774.0,279.72,280.24,279.64,280.12,10774.0
2025-04-16 12:30:00,280.13,280.19,279.74,279.86,19120.0,280.13,280.19,279.74,279.86,19120.0
2025-04-16 12:40:00,279.89,280.12,279.6,279.92,8509.0,279.89,280.12,279.6,279.92,8509.0
2025-04-16 12:50:00,279.69,280.13,279.6,280.13,12622.0,279.69,280.13,279.6,280.13,12622.0
2025-04-16 13:00:00,280.0,280.34,279.76,280.01,11085.0,280.0,280.34,279.76,280.01,11085.0
2025-04-16 13:10:00,279.89,280.51,279.89,280.51,6391.0,279.89,280.51,279.89,280.51,6391.0
2025-04-16 13:20:00,280.6,280.79,280.15,280.74,12862.0,280.6,280.79,280.15,280.74,12862.0
2025-04-16 13:30:00,280.68,280.68,279.07,279.24,27304.0,280.68,280.68,279.07,279.24,27304.0
2025-04-16 13:40:00,279.14,279.14,278.21,278.23,25412.0,279.14,279.14,278.21,278.23,25412.0
2025-04-16 13:50:00,278.24,278.5,277.48,277.54,21105.0,278.24,278.5,277.48,277.54,21105.0
2025-04-16 14:00:00,277.65,278.2,277.26,277.88,21116.0,277.65,278.2,277.26,277.88,21116.0
2025-04-16 14:10:00,278.2,278.2,277.39,277.54,16168.0,278.2,278.2,277.39,277.54,16168.0
2025-04-16 14:20:00,277.41,278.44,277.3,278.44,24088.0,277.41,278.44,277.3,278.44,24088.0
2025-04-16 14:30:00,278.33,278.46,277.59,277.76,22226.0,278.33,278.46,277.59,277.76,22226.0
2025-04-16 14:40:00,277.82,278.22,277.67,277.95,11223.0,277.82,278.22,277.67,277.95,11223.0
2025-04-16 14:50:00,277.9,277.9,276.95,276.95,19564.0,277.9,277.9,276.95,276.95,19564.0
2025-04-16 15:00:00,277.03,277.37,276.28,276.32,14533.0,277.03,277.37,276.28,276.32,14533.0
2025-04-16 15:10:00,276.36,276.51,275.9,276.0,16666.0,276.36,276.51,275.9,276.0,16666.0
2025-04-16 15:20:00,275.95,276.1,275.21,275.44,13944.0,275.95,276.1,275.21,275.44,13944.0
2025-04-16 15:30:00,275.54,276.19,275.34,276.14,25189.0,275.54,276.19,275.34,276.14,25189.0
2025-04-16 15:40:00,276.12,276.43,275.59,276.02,22062.0,276.12,276.43,275.59,276.02,22062.0
2025-04-16 15:50:00,276.2,277.45,275.72,276.67,139868.0,276.2,277.45,275.72,276.67,139868.0
2025-04-17 09:30:00,275.54,276.25,273.35,274.52,71581.0,275.54,276.25,273.35,274.52,71581.0
2025-04-17 09:40:00,274.49,275.88,274.03,274.99,5094.0,274.49,275.88,274.03,274.99,5094.0
2025-04-17 09:50:00,275.12,276.07,275.12,276.02,11042.0,275.12,276.07,275.12,276.02,11042.0
2025-04-17 10:00:00,275.83,277.1,275.3,275.85,25874.0,275.83,277.1,275.3,275.85,25874.0
2025-04-17 10:10:00,275.78,276.35,274.69,274.99,18606.0,275.78,276.35,274.69,274.99,18606.0
2025-04-17 10:20:00,274.59,275.44,274.39,274.5,17742.0,274.59,275.44,274.39,274.5,17742.0
2025-04-17 10:30:00,274.74,274.95,274.3,274.3,11831.0,274.74,274.95,274.3,274.3,11831.0
2025-04-17 10:40:00,274.56,275.17,274.53,274.98,19967.0,274.56,275.17,274.53,274.98,19967.0
2025-04-17 10:50:00,274.97,275.96,274.89,275.23,14905.0,274.97,275.96,274.89,275.23,14905.0
2025-04-17 11:00:00,275.24,276.44,275.22,276.03,20153.0,275.24,276.44,275.22,276.03,20153.0
2025-04-17 11:10:00,276.01,276.92,275.99,276.79,18026.0,276.01,276.92,275.99,276.79,18026.0
2025-04-17 11:20:00,276.63,276.66,275.94,275.94,16663.0,276.63,276.66,275.94,275.94,16663.0
2025-04-17 11:30:00,276.11,276.8,276.08,276.55,18589.0,276.11,276.8,276.08,276.55,18589.0
2025-04-17 11:40:00,276.69,276.89,276.38,276.49,15093.0,276.69,276.89,276.38,276.49,15093.0
2025-04-17 11:50:00,276.65,277.12,276.45,276.63,18450.0,276.65,277.12,276.45,276.63,18450.0
2025-04-17 12:00:00,276.75,277.16,276.25,276.49,19586.0,276.75,277.16,276.25,276.49,19586.0
2025-04-17 12:10:00,276.34,276.85,275.72,276.75,17320.0,276.34,276.85,275.72,276.75,17320.0
2025-04-17 12:20:00,276.75,277.29,276.46,277.1,21023.0,276.75,277.29,276.46,277.1,21023.0
2025-04-17 12:30:00,277.09,277.29,276.8,276.97,8968.0,277.09,277.29,276.8,276.97,8968.0
2025-04-17 12:40:00,276.97,277.39,276.79,277.17,19053.0,276.97,277.39,276.79,277.17,19053.0
2025-04-17 12:50:00,277.11,278.1,277.11,277.87,18603.0,277.11,278.1,277.11,277.87,18603.0
2025-04-17 13:00:00,277.93,278.04,277.53,277.82,15845.0,277.93,278.04,277.53,277.82,15845.0
2025-04-17 13:10:00,277.93,277.93,277.04,277.54,7607.0,277.93,277.93,277.04,277.54,7607.0
2025-04-17 13:20:00,277.5,277.83,277.23,277.23,9834.0,277.5,277.83,277.23,277.23,9834.0
2025-04-17 13:30:00,277.47,277.51,277.15,277.36,11264.0,277.47,277.51,277.15,277.36,11264.0
2025-04-17 13:40:00,277.37,277.55,276.56,277.12,26087.0,277.37,277.55,276.56,277.12,26087.0
2025-04-17 13:50:00,277.13,277.77,277.13,277.68,12146.0,277.13,277.77,277.13,277.68,12146.0
2025-04-17 14:00:00,277.68,278.38,277.55,278.26,11652.0,277.68,278.38,277.55,278.26,11652.0
2025-04-17 14:10:00,278.34,278.41,277.86,278.06,8000.0,278.34,278.41,277.86,278.06,8000.0
2025-04-17 14:20:00,278.05,278.22,277.73,277.74,15262.0,278.05,278.22,277.73,277.74,15262.0
2025-04-17 14:30:00,277.74,278.23,277.73,278.16,10761.0,277.74,278.23,277.73,278.16,10761.0
2025-04-17 14:40:00,278.12,278.17,277.66,277.74,20409.0,278.12,278.17,277.66,277.74,20409.0
2025-04-17 14:50:00,277.74,278.05,277.56,277.67,14607.0,277.74,278.05,277.56,277.67,14607.0
2025-04-17 15:00:00,277.55,277.72,277.23,277.35,17184.0,277.55,277.72,277.23,277.35,17184.0
2025-04-17 15:10:00,277.38,277.48,276.54,276.81,15620.0,277.38,277.48,276.54,276.81,15620.0
2025-04-17 15:20:00,276.81,277.48,276.52,277.0,26210.0,276.81,277.48,276.52,277.0,26210.0
2025-04-17 15:30:00,276.98,277.42,276.64,276.65,35967.0,276.98,277.42,276.64,276.65,35967.0
2025-04-17 15:40:00,276.59,276.96,275.96,276.06,47059.0,276.59,276.96,275.96,276.06,47059.0
2025-04-17 15:50:00,276.0,276.51,275.18,275.9,159338.0,276.0,276.51,275.18,275.9,159338.0
2025-04-21 09:30:00,275.01,275.14,274.13,274.62,23752.0,275.01,275.14,274.13,274.62,23752.0
2025-04-21 09:40:00,274.74,275.75,274.38,275.28,19925.0,274.74,275.75,274.38,275.28,19925.0
2025-04-21 09:50:00,275.26,275.6,274.82,275.22,15675.0,275.26,275.6,274.82,275.22,15675.0
2025-04-21 10:00:00,275.19,275.62,274.84,275.62,10905.0,275.19,275.62,274.84,275.62,10905.0
2025-04-21 10:10:00,275.47,276.26,275.45,275.72,15496.0,275.47,276.26,275.45,275.72,15496.0
2025-04-21 10:20:00,275.71,275.71,275.3,275.31,9039.0,275.71,275.71,275.3,275.31,9039.0
2025-04-21 10:30:00,275.69,275.7,275.01,275.16,11377.0,275.69,275.7,275.01,275.16,11377.0
2025-04-21 10:40:00,275.17,275.41,274.84,274.9,18109.0,275.17,275.41,274.84,274.9,18109.0
2025-04-21 10:50:00,274.92,274.92,274.37,274.62,8448.0,274.92,274.92,274.37,274.62,8448.0
2025-04-21 11:00:00,274.43,274.55,273.83,273.95,7990.0,274.43,274.55,273.83,273.95,7990.0
2025-04-21 11:10:00,273.95,274.14,273.8,273.95,6874.0,273.95,274.14,273.8,273.95,6874.0
2025-04-21 11:20:00,273.92,274.01,273.6,273.75,14319.0,273.92,274.01,273.6,273.75,14319.0
2025-04-21 11:30:00,273.65,273.66,272.81,273.21,21056.0,273.65,273.66,272.81,273.21,21056.0
2025-04-21 11:40:00,273.12,273.21,272.25,272.35,12496.0,273.12,273.21,272.25,272.35,12496.0
2025-04-21 11:50:00,272.4,272.71,272.02,272.34,15200.0,272.4,272.71,272.02,272.34,15200.0
2025-04-21 12:00:00,272.46,272.46,271.74,271.89,27881.0,272.46,272.46,271.74,271.89,27881.0
2025-04-21 12:10:00,272.0,272.68,271.82,272.68,32540.0,272.0,272.68,271.82,272.68,32540.0
2025-04-21 12:20:00,272.69,272.93,272.58,272.68,14969.0,272.69,272.93,272.58,272.68,14969.0
2025-04-21 12:30:00,272.68,273.13,272.41,273.13,14252.0,272.68,273.13,272.41,273.13,14252.0
2025-04-21 12:40:00,273.13,273.24,272.4,272.66,9892.0,273.13,273.24,272.4,272.66,9892.0
2025-04-21 12:50:00,272.55,272.55,272.14,272.43,5845.0,272.55,272.55,272.14,272.43,5845.0
2025-04-21 13:00:00,272.36,272.45,271.0,271.4,14123.0,272.36,272.45,271.0,271.4,14123.0
2025-04-21 13:10:00,271.28,272.24,270.98,271.98,10641.0,271.28,272.24,270.98,271.98,10641.0
2025-04-21 13:20:00,271.93,272.05,271.36,271.52,15052.0,271.93,272.05,271.36,271.52,15052.0
2025-04-21 13:30:00,271.47,271.89,271.37,271.72,11958.0,271.47,271.89,271.37,271.72,11958.0
2025-04-21 13:40:00,271.74,271.95,271.08,271.44,14224.0,271.74,271.95,271.08,271.44,14224.0
2025-04-21 13:50:00,271.44,271.62,270.95,271.07,14150.0,271.44,271.62,270.95,271.07,14150.0
2025-04-21 14:00:00,271.0,271.02,270.62,270.78,18011.0,271.0,271.02,270.62,270.78,18011.0
2025-04-21 14:10:00,270.79,270.99,270.6,270.91,12016.0,270.79,270.99,270.6,270.91,12016.0
2025-04-21 14:20:00,270.9,271.26,270.82,271.15,13561.0,270.9,271.26,270.82,271.15,13561.0
2025-04-21 14:30:00,271.27,271.57,271.1,271.45,14021.0,271.27,271.57,271.1,271.45,14021.0
2025-04-21 14:40:00,271.32,271.41,270.95,271.21,14837.0,271.32,271.41,270.95,271.21,14837.0
2025-04-21 14:50:00,271.21,271.21,270.76,270.76,12314.0,271.21,271.21,270.76,270.76,12314.0
2025-04-21 15:00:00,270.76,271.12,270.76,271.09,8006.0,270.76,271.12,270.76,271.09,8006.0
2025-04-21 15:10:00,270.99,271.38,270.84,271.26,20109.0,270.99,271.38,270.84,271.26,20109.0
2025-04-21 15:20:00,271.25,271.63,271.14,271.33,18756.0,271.25,271.63,271.14,271.33,18756.0
2025-04-21 15:30:00,271.34,271.64,270.7,271.51,23520.0,271.34,271.64,270.7,271.51,23520.0
2025-04-21 15:40:00,271.64,272.28,271.59,272.27,35235.0,271.64,272.28,271.59,272.27,35235.0
2025-04-21 15:50:00,272.11,273.3,271.78,273.3,128110.0,272.11,273.3,271.78,273.3,128110.0
2025-04-22 09:30:00,271.68,273.62,268.79,269.76,51409.0,271.68,273.62,268.79,269.76,51409.0
2025-04-22 09:40:00,269.84,269.93,268.02,268.66,43289.0,269.84,269.93,268.02,268.66,43289.0
2025-04-22 09:50:00,268.58,269.15,266.89,268.81,36366.0,268.58,269.15,266.89,268.81,36366.0
2025-04-22 10:00:00,268.86,270.59,268.5,270.53,29105.0,268.86,270.59,268.5,270.53,29105.0
2025-04-22 10:10:00,270.53,272.2,270.52,271.01,21381.0,270.53,272.2,270.52,271.01,21381.0
2025-04-22 10:20:00,270.87,271.9,270.86,271.85,38439.0,270.87,271.9,270.86,271.85,38439.0
2025-04-22 10:30:00,271.81,271.85,270.86,271.66,18950.0,271.81,271.85,270.86,271.66,18950.0
2025-04-22 10:40:00,271.78,273.49,271.78,272.86,14768.0,271.78,273.49,271.78,272.86,14768.0
2025-04-22 10:50:00,273.05,273.24,271.72,272.07,25191.0,273.05,273.24,271.72,272.07,25191.0
2025-04-22 11:00:00,271.97,272.28,271.63,271.9,22051.0,271.97,272.28,271.63,271.9,22051.0
2025-04-22 11:10:00,272.12,272.96,272.12,272.49,15744.0,272.12,272.96,272.12,272.49,15744.0
2025-04-22 11:20:00,272.66,272.98,271.28,271.69,142063.0,272.66,272.98,271.28,271.69,142063.0
2025-04-22 11:30:00,271.91,272.47,271.71,272.31,152357.0,271.91,272.47,271.71,272.31,152357.0
2025-04-22 11:40:00,272.24,272.63,271.61,271.87,55307.0,272.24,272.63,271.61,271.87,55307.0
2025-04-22 11:50:00,272.16,274.06,272.16,274.05,20713.0,272.16,274.06,272.16,274.05,20713.0
2025-04-22 12:00:00,274.06,275.63,274.05,275.0,30573.0,274.06,275.63,274.05,275.0,30573.0
2025-04-22 12:10:00,274.92,275.43,274.84,275.16,39869.0,274.92,275.43,274.84,275.16,39869.0
2025-04-22 12:20:00,275.35,275.67,275.04,275.15,47054.0,275.35,275.67,275.04,275.15,47054.0
2025-04-22 12:30:00,275.26,275.36,273.86,273.87,60586.0,275.26,275.36,273.86,273.87,60586.0
2025-04-22 12:40:00,273.87,274.24,273.52,274.19,6757.0,273.87,274.24,273.52,274.19,6757.0
2025-04-22 12:50:00,274.39,274.39,273.52,273.61,48530.0,274.39,274.39,273.52,273.61,48530.0
2025-04-22 13:00:00,273.61,274.25,273.6,273.75,32319.0,273.61,274.25,273.6,273.75,32319.0
2025-04-22 13:10:00,273.61,273.62,272.0,272.17,107101.0,273.61,273.62,272.0,272.17,107101.0
2025-04-22 13:20:00,272.08,272.08,270.33,270.47,36084.0,272.08,272.08,270.33,270.47,36084.0
2025-04-22 13:30:00,270.65,272.14,270.5,272.13,40481.0,270.65,272.14,270.5,272.13,40481.0
2025-04-22 13:40:00,271.93,271.93,270.81,271.13,54915.0,271.93,271.93,270.81,271.13,54915.0
2025-04-22 13:50:00,270.98,271.12,270.56,270.71,13411.0,270.98,271.12,270.56,270.71,13411.0
2025-04-22 14:00:00,270.85,271.79,270.64,271.57,19618.0,270.85,271.79,270.64,271.57,19618.0
2025-04-22 14:10:00,271.57,273.05,271.48,272.98,26805.0,271.57,273.05,271.48,272.98,26805.0
2025-04-22 14:20:00,272.9,273.01,272.23,272.52,33659.0,272.9,273.01,272.23,272.52,33659.0
2025-04-22 14:30:00,272.71,273.43,272.45,273.18,34527.0,272.71,273.43,272.45,273.18,34527.0
2025-04-22 14:40:00,273.11,273.77,272.97,273.42,22306.0,273.11,273.77,272.97,273.42,22306.0
2025-04-22 14:50:00,273.5,274.63,273.49,274.03,30664.0,273.5,274.63,273.49,274.03,30664.0
2025-04-22 15:00:00,274.03,274.14,273.07,273.19,46684.0,274.03,274.14,273.07,273.19,46684.0
2025-04-22 15:10:00,273.19,273.58,272.77,273.55,96017.0,273.19,273.58,272.77,273.55,96017.0
2025-04-22 15:20:00,273.57,274.13,273.1,273.81,22541.0,273.57,274.13,273.1,273.81,22541.0
2025-04-22 15:30:00,273.81,273.82,273.27,273.33,52050.0,273.81,273.82,273.27,273.33,52050.0
2025-04-22 15:40:00,273.33,275.02,273.23,274.86,54794.0,273.33,275.02,273.23,274.86,54794.0
2025-04-22 15:50:00,274.75,275.08,274.26,274.55,166512.0,274.75,275.08,274.26,274.55,166512.0
2025-04-23 09:30:00,271.63,272.88,266.0,268.17,90374.0,271.63,272.88,266.0,268.17,90374.0
2025-04-23 09:40:00,268.23,271.59,268.22,269.25,41400.0,268.23,271.59,268.22,269.25,41400.0
2025-04-23 09:50:00,269.01,269.3,267.41,268.62,20688.0,269.01,269.3,267.41,268.62,20688.0
2025-04-23 10:00:00,267.81,270.34,267.25,269.72,35718.0,267.81,270.34,267.25,269.72,35718.0
2025-04-23 10:10:00,269.96,270.52,268.51,269.46,32779.0,269.96,270.52,268.51,269.46,32779.0
2025-04-23 10:20:00,269.46,270.16,268.84,270.16,15572.0,269.46,270.16,268.84,270.16,15572.0
2025-04-23 10:30:00,270.36,271.18,270.01,270.72,21718.0,270.36,271.18,270.01,270.72,21718.0
2025-04-23 10:40:00,270.45,270.96,268.83,268.98,17471.0,270.45,270.96,268.83,268.98,17471.0
2025-04-23 10:50:00,268.63,268.91,267.88,268.0,23755.0,268.63,268.91,267.88,268.0,23755.0
2025-04-23 11:00:00,267.88,269.18,267.7,268.69,11376.0,267.88,269.18,267.7,268.69,11376.0
2025-04-23 11:10:00,268.44,268.75,267.72,268.2,15751.0,268.44,268.75,267.72,268.2,15751.0
2025-04-23 11:20:00,268.17,268.34,267.01,267.46,33572.0,268.17,268.34,267.01,267.46,33572.0
2025-04-23 11:30:00,267.53,267.64,266.3,266.97,20903.0,267.53,267.64,266.3,266.97,20903.0
2025-04-23 11:40:00,267.14,267.76,266.65,266.65,14604.0,267.14,267.76,266.65,266.65,14604.0
2025-04-23 11:50:00,266.57,267.15,266.35,266.62,25879.0,266.57,267.15,266.35,266.62,25879.0
2025-04-23 12:00:00,266.6,267.37,265.61,265.66,28526.0,266.6,267.37,265.61,265.66,28526.0
2025-04-23 12:10:00,265.66,266.79,265.0,265.3,20584.0,265.66,266.79,265.0,265.3,20584.0
2025-04-23 12:20:00,265.21,265.68,264.68,265.68,16593.0,265.21,265.68,264.68,265.68,16593.0
2025-04-23 12:30:00,265.75,266.79,265.61,266.3,7024.0,265.75,266.79,265.61,266.3,7024.0
2025-04-23 12:40:00,266.31,266.58,265.69,266.5,11281.0,266.31,266.58,265.69,266.5,11281.0
2025-04-23 12:50:00,266.21,267.25,266.21,266.95,7288.0,266.21,267.25,266.21,266.95,7288.0
2025-04-23 13:00:00,266.88,267.47,266.55,266.68,21226.0,266.88,267.47,266.55,266.68,21226.0
2025-04-23 13:10:00,266.86,267.19,266.6,266.83,12445.0,266.86,267.19,266.6,266.83,12445.0
2025-04-23 13:20:00,266.9,267.09,265.02,265.02,16992.0,266.9,267.09,265.02,265.02,16992.0
2025-04-23 13:30:00,265.1,265.49,264.63,265.12,16784.0,265.1,265.49,264.63,265.12,16784.0
2025-04-23 13:40:00,265.01,265.21,264.55,264.63,15572.0,265.01,265.21,264.55,264.63,15572.0
2025-04-23 13:50:00,264.63,265.07,264.0,264.86,13337.0,264.63,265.07,264.0,264.86,13337.0
2025-04-23 14:00:00,264.78,265.45,264.67,265.16,16540.0,264.78,265.45,264.67,265.16,16540.0
2025-04-23 14:10:00,265.25,265.5,264.69,265.04,17101.0,265.25,265.5,264.69,265.04,17101.0
2025-04-23 14:20:00,264.99,265.28,264.26,264.35,20210.0,264.99,265.28,264.26,264.35,20210.0
2025-04-23 14:30:00,264.35,265.06,264.34,264.38,13886.0,264.35,265.06,264.34,264.38,13886.0
2025-04-23 14:40:00,264.47,264.5,263.94,264.29,11744.0,264.47,264.5,263.94,264.29,11744.0
2025-04-23 14:50:00,264.32,264.32,263.72,263.72,21343.0,264.32,264.32,263.72,263.72,21343.0
2025-04-23 15:00:00,263.84,264.19,263.6,263.6,14813.0,263.84,264.19,263.6,263.6,14813.0
2025-04-23 15:10:00,263.71,264.47,263.7,263.99,19670.0,263.71,264.47,263.7,263.99,19670.0
2025-04-23 15:20:00,263.99,264.49,263.75,264.27,26061.0,263.99,264.49,263.75,264.27,26061.0
2025-04-23 15:30:00,264.35,265.13,263.82,264.03,33403.0,264.35,265.13,263.82,264.03,33403.0
2025-04-23 15:40:00,263.99,264.4,263.62,264.39,41530.0,263.99,264.4,263.62,264.39,41530.0
2025-04-23 15:50:00,264.63,266.19,264.24,265.57,234035.0,264.63,266.19,264.24,265.57,234035.0
2025-04-24 09:30:00,264.93,265.24,262.84,264.19,34808.0,264.93,265.24,262.84,264.19,34808.0
2025-04-24 09:40:00,264.28,265.21,263.86,264.17,22805.0,264.28,265.21,263.86,264.17,22805.0
2025-04-24 09:50:00,263.97,264.47,262.84,262.84,9738.0,263.97,264.47,262.84,262.84,9738.0
2025-04-24 10:00:00,262.98,264.0,262.97,263.96,31086.0,262.98,264.0,262.97,263.96,31086.0
2025-04-24 10:10:00,263.83,265.16,263.83,265.16,13146.0,263.83,265.16,263.83,265.16,13146.0
2025-04-24 10:20:00,265.19,266.13,265.02,265.65,36073.0,265.19,266.13,265.02,265.65,36073.0
2025-04-24 10:30:00,265.79,267.11,265.79,266.92,20883.0,265.79,267.11,265.79,266.92,20883.0
2025-04-24 10:40:00,267.22,267.22,266.31,266.76,12439.0,267.22,267.22,266.31,266.76,12439.0
2025-04-24 10:50:00,266.98,267.55,266.54,267.4,16619.0,266.98,267.55,266.54,267.4,16619.0
2025-04-24 11:00:00,267.42,268.0,267.1,267.49,15460.0,267.42,268.0,267.1,267.49,15460.0
2025-04-24 11:10:00,267.41,268.23,267.41,267.93,14994.0,267.41,268.23,267.41,267.93,14994.0
2025-04-24 11:20:00,267.97,268.47,267.97,268.25,18488.0,267.97,268.47,267.97,268.25,18488.0
2025-04-24 11:30:00,268.05,268.13,267.63,267.99,13531.0,268.05,268.13,267.63,267.99,13531.0
2025-04-24 11:40:00,267.9,268.13,267.72,268.1,16175.0,267.9,268.13,267.72,268.1,16175.0
2025-04-24 11:50:00,268.1,268.39,267.82,268.13,21257.0,268.1,268.39,267.82,268.13,21257.0
2025-04-24 12:00:00,268.21,268.41,268.07,268.15,11150.0,268.21,268.41,268.07,268.15,11150.0
2025-04-24 12:10:00,268.16,268.79,268.15,268.78,11217.0,268.16,268.79,268.15,268.78,11217.0
2025-04-24 12:20:00,268.77,269.11,268.68,268.82,21347.0,268.77,269.11,268.68,268.82,21347.0
2025-04-24 12:30:00,268.87,269.58,268.72,269.55,23276.0,268.87,269.58,268.72,269.55,23276.0
2025-04-24 12:40:00,269.49,270.22,269.4,270.1,21827.0,269.49,270.22,269.4,270.1,21827.0
2025-04-24 12:50:00,269.97,270.25,269.66,269.81,20913.0,269.97,270.25,269.66,269.81,20913.0
2025-04-24 13:00:00,269.73,269.9,269.55,269.73,12270.0,269.73,269.9,269.55,269.73,12270.0
2025-04-24 13:10:00,269.74,270.0,269.64,269.88,8878.0,269.74,270.0,269.64,269.88,8878.0
2025-04-24 13:20:00,269.71,269.72,268.71,268.71,14949.0,269.71,269.72,268.71,268.71,14949.0
2025-04-24 13:30:00,268.86,269.18,268.85,269.02,6323.0,268.86,269.18,268.85,269.02,6323.0
2025-04-24 13:40:00,269.07,269.08,268.62,268.88,13350.0,269.07,269.08,268.62,268.88,13350.0
2025-04-24 13:50:00,268.89,269.75,268.89,269.66,18191.0,268.89,269.75,268.89,269.66,18191.0
2025-04-24 14:00:00,269.63,270.38,269.62,270.22,13352.0,269.63,270.38,269.62,270.22,13352.0
2025-04-24 14:10:00,270.22,270.22,269.5,269.51,14766.0,270.22,270.22,269.5,269.51,14766.0
2025-04-24 14:20:00,269.44,269.67,269.19,269.23,10192.0,269.44,269.67,269.19,269.23,10192.0
2025-04-24 14:30:00,269.32,269.73,269.32,269.58,10550.0,269.32,269.73,269.32,269.58,10550.0
2025-04-24 14:40:00,269.65,269.82,269.41,269.76,9561.0,269.65,269.82,269.41,269.76,9561.0
2025-04-24 14:50:00,269.75,270.25,269.75,270.04,12941.0,269.75,270.25,269.75,270.04,12941.0
2025-04-24 15:00:00,269.97,270.03,269.65,269.79,12507.0,269.97,270.03,269.65,269.79,12507.0
2025-04-24 15:10:00,269.79,270.01,269.58,269.93,20299.0,269.79,270.01,269.58,269.93,20299.0
2025-04-24 15:20:00,269.89,270.67,269.8,270.3,18460.0,269.89,270.67,269.8,270.3,18460.0
2025-04-24 15:30:00,270.31,270.91,269.68,270.65,40689.0,270.31,270.91,269.68,270.65,40689.0
2025-04-24 15:40:00,270.67,272.05,270.64,272.05,38909.0,270.67,272.05,270.64,272.05,38909.0
2025-04-24 15:50:00,271.68,272.27,271.41,271.73,176276.0,271.68,272.27,271.41,271.73,176276.0
2025-04-25 09:30:00,273.33,273.52,271.7,273.28,31668.0,273.33,273.52,271.7,273.28,31668.0
2025-04-25 09:40:00,272.69,273.03,270.15,270.95,12579.0,272.69,273.03,270.15,270.95,12579.0
2025-04-25 09:50:00,271.3,271.63,270.14,270.48,6656.0,271.3,271.63,270.14,270.48,6656.0
2025-04-25 10:00:00,270.48,270.97,270.08,270.67,7143.0,270.48,270.97,270.08,270.67,7143.0
2025-04-25 10:10:00,270.66,270.84,269.55,269.56,2821.0,270.66,270.84,269.55,269.56,2821.0
2025-04-25 10:20:00,269.75,269.76,268.27,268.5,8945.0,269.75,269.76,268.27,268.5,8945.0
2025-04-25 10:30:00,268.5,268.67,268.18,268.62,5915.0,268.5,268.67,268.18,268.62,5915.0
2025-04-25 10:40:00,268.56,269.48,268.56,269.25,4167.0,268.56,269.48,268.56,269.25,4167.0
2025-04-25 10:50:00,269.09,269.52,269.08,269.36,6375.0,269.09,269.52,269.08,269.36,6375.0
2025-04-25 11:00:00,269.36,269.62,269.11,269.62,4363.0,269.36,269.62,269.11,269.62,4363.0
2025-04-25 11:10:00,269.65,269.94,269.33,269.63,24595.0,269.65,269.94,269.33,269.63,24595.0
2025-04-25 11:20:00,269.71,269.88,269.52,269.65,6904.0,269.71,269.88,269.52,269.65,6904.0
2025-04-25 11:30:00,269.78,269.88,269.19,269.42,17553.0,269.78,269.88,269.19,269.42,17553.0
2025-04-25 11:40:00,269.61,269.7,269.15,269.23,4977.0,269.61,269.7,269.15,269.23,4977.0
2025-04-25 11:50:00,269.12,269.89,269.1,269.83,5412.0,269.12,269.89,269.1,269.83,5412.0
2025-04-25 12:00:00,269.74,270.0,269.69,269.81,3124.0,269.74,270.0,269.69,269.81,3124.0
2025-04-25 12:10:00,269.71,269.86,269.68,269.81,2282.0,269.71,269.86,269.68,269.81,2282.0
2025-04-25 12:20:00,269.98,270.67,269.92,270.3,2821.0,269.98,270.67,269.92,270.3,2821.0
2025-04-25 12:30:00,270.38,270.56,270.17,270.38,7392.0,270.38,270.56,270.17,270.38,7392.0
2025-04-25 12:40:00,270.35,270.62,270.33,270.61,1224.0,270.35,270.62,270.33,270.61,1224.0
2025-04-25 12:50:00,270.53,270.9,270.38,270.8,5342.0,270.53,270.9,270.38,270.8,5342.0
2025-04-25 13:00:00,270.76,271.02,270.64,270.69,1899.0,270.76,271.02,270.64,270.69,1899.0
2025-04-25 13:10:00,270.75,271.08,270.71,270.99,2706.0,270.75,271.08,270.71,270.99,2706.0
2025-04-25 13:20:00,271.0,271.13,270.77,271.03,3938.0,271.0,271.13,270.77,271.03,3938.0
2025-04-25 13:30:00,270.97,271.15,270.63,270.75,7674.0,270.97,271.15,270.63,270.75,7674.0
2025-04-25 13:40:00,270.66,270.81,270.49,270.77,2835.0,270.66,270.81,270.49,270.77,2835.0
2025-04-25 13:50:00,270.48,270.48,270.1,270.26,7989.0,270.48,270.48,270.1,270.26,7989.0
2025-04-25 14:00:00,270.1,270.72,270.04,270.69,4485.0,270.1,270.72,270.04,270.69,4485.0
2025-04-25 14:10:00,270.56,270.87,270.54,270.87,3672.0,270.56,270.87,270.54,270.87,3672.0
2025-04-25 14:20:00,270.7,271.1,270.6,271.0,4105.0,270.7,271.1,270.6,271.0,4105.0
2025-04-25 14:30:00,270.84,271.45,270.84,271.3,4024.0,270.84,271.45,270.84,271.3,4024.0
2025-04-25 14:40:00,271.44,271.78,271.35,271.5,11995.0,271.44,271.78,271.35,271.5,11995.0
2025-04-25 14:50:00,271.51,271.57,270.73,270.91,11769.0,271.51,271.57,270.73,270.91,11769.0
2025-04-25 15:00:00,271.03,271.61,270.96,271.25,9625.0,271.03,271.61,270.96,271.25,9625.0
2025-04-25 15:10:00,271.27,271.59,271.24,271.25,3838.0,271.27,271.59,271.24,271.25,3838.0
2025-04-25 15:20:00,271.31,271.78,271.3,271.31,9224.0,271.31,271.78,271.3,271.31,9224.0
2025-04-25 15:30:00,271.38,271.91,271.19,271.81,14758.0,271.38,271.91,271.19,271.81,14758.0
2025-04-25 15:40:00,271.68,272.12,271.55,271.57,21975.0,271.68,272.12,271.55,271.57,21975.0
2025-04-25 15:50:00,271.49,272.52,271.49,271.98,72537.0,271.49,272.52,271.49,271.98,72537.0
2025-04-28 09:30:00,272.93,274.8,272.91,274.4,25372.0,272.93,274.8,272.91,274.4,25372.0
2025-04-28 09:40:00,274.38,275.1,273.48,273.48,17956.0,274.38,275.1,273.48,273.48,17956.0
2025-04-28 09:50:00,273.39,273.39,272.4,272.41,5892.0,273.39,273.39,272.4,272.41,5892.0
2025-04-28 10:00:00,272.34,272.42,271.17,271.19,6208.0,272.34,272.42,271.17,271.19,6208.0
2025-04-28 10:10:00,271.19,272.06,271.14,271.94,6735.0,271.19,272.06,271.14,271.94,6735.0
2025-04-28 10:20:00,271.8,272.39,271.74,271.87,5699.0,271.8,272.39,271.74,271.87,5699.0
2025-04-28 10:30:00,271.88,272.34,271.5,271.96,12949.0,271.88,272.34,271.5,271.96,12949.0
2025-04-28 10:40:00,271.72,272.16,271.53,272.01,10635.0,271.72,272.16,271.53,272.01,10635.0
2025-04-28 10:50:00,272.02,272.03,271.55,271.64,8707.0,272.02,272.03,271.55,271.64,8707.0
2025-04-28 11:00:00,271.58,272.16,271.5,271.91,2367.0,271.58,272.16,271.5,271.91,2367.0
2025-04-28 11:10:00,271.85,272.49,271.75,272.44,6227.0,271.85,272.49,271.75,272.44,6227.0
2025-04-28 11:20:00,272.42,272.47,271.96,272.11,8353.0,272.42,272.47,271.96,272.11,8353.0
2025-04-28 11:30:00,271.98,272.09,271.27,271.38,5000.0,271.98,272.09,271.27,271.38,5000.0
2025-04-28 11:40:00,271.28,271.48,271.28,271.34,3291.0,271.28,271.48,271.28,271.34,3291.0
2025-04-28 11:50:00,271.31,271.43,271.03,271.11,4738.0,271.31,271.43,271.03,271.11,4738.0
2025-04-28 12:00:00,271.15,271.15,270.89,271.08,4568.0,271.15,271.15,270.89,271.08,4568.0
2025-04-28 12:10:00,271.01,271.52,270.88,271.46,5624.0,271.01,271.52,270.88,271.46,5624.0
2025-04-28 12:20:00,271.49,271.5,271.14,271.17,5582.0,271.49,271.5,271.14,271.17,5582.0
2025-04-28 12:30:00,271.16,271.17,270.47,270.66,12701.0,271.16,271.17,270.47,270.66,12701.0
2025-04-28 12:40:00,270.59,270.86,270.56,270.71,2422.0,270.59,270.86,270.56,270.71,2422.0
2025-04-28 12:50:00,270.69,270.69,270.34,270.61,6732.0,270.69,270.69,270.34,270.61,6732.0
2025-04-28 13:00:00,270.6,270.6,270.16,270.16,4508.0,270.6,270.6,270.16,270.16,4508.0
2025-04-28 13:10:00,270.06,270.26,269.95,270.23,2299.0,270.06,270.26,269.95,270.23,2299.0
2025-04-28 13:20:00,270.15,270.43,269.86,269.86,6479.0,270.15,270.43,269.86,269.86,6479.0
2025-04-28 13:30:00,269.81,270.08,269.63,270.01,3882.0,269.81,270.08,269.63,270.01,3882.0
2025-04-28 13:40:00,270.02,270.23,269.9,270.19,4950.0,270.02,270.23,269.9,270.19,4950.0
2025-04-28 13:50:00,270.31,270.68,270.19,270.67,7020.0,270.31,270.68,270.19,270.67,7020.0
2025-04-28 14:00:00,270.53,271.27,270.52,271.11,8460.0,270.53,271.27,270.52,271.11,8460.0
2025-04-28 14:10:00,270.94,270.95,270.52,270.57,6319.0,270.94,270.95,270.52,270.57,6319.0
2025-04-28 14:20:00,270.57,271.27,270.57,271.08,7325.0,270.57,271.27,270.57,271.08,7325.0
2025-04-28 14:30:00,271.1,271.43,270.98,271.15,7894.0,271.1,271.43,270.98,271.15,7894.0
2025-04-28 14:40:00,271.06,271.11,270.79,271.0,4677.0,271.06,271.11,270.79,271.0,4677.0
2025-04-28 14:50:00,271.02,271.28,270.93,271.11,7001.0,271.02,271.28,270.93,271.11,7001.0
2025-04-28 15:00:00,271.15,271.87,271.07,271.58,7378.0,271.15,271.87,271.07,271.58,7378.0
2025-04-28 15:10:00,271.6,272.01,271.51,271.9,13096.0,271.6,272.01,271.51,271.9,13096.0
2025-04-28 15:20:00,271.87,272.25,271.86,272.14,11744.0,271.87,272.25,271.86,272.14,11744.0
2025-04-28 15:30:00,272.12,272.33,271.33,271.84,28530.0,272.12,272.33,271.33,271.84,28530.0
2025-04-28 15:40:00,271.75,272.28,271.7,272.1,13116.0,271.75,272.28,271.7,272.1,13116.0
2025-04-28 15:50:00,272.22,272.46,271.8,271.96,89449.0,272.22,272.46,271.8,271.96,89449.0
2025-04-29 09:30:00,272.0,272.94,271.19,272.94,36431.0,272.0,272.94,271.19,272.94,36431.0
2025-04-29 09:40:00,273.1,273.4,271.7,272.59,7514.0,273.1,273.4,271.7,272.59,7514.0
2025-04-29 09:50:00,272.69,272.97,271.64,272.24,5838.0,272.69,272.97,271.64,272.24,5838.0
2025-04-29 10:00:00,271.98,272.72,271.87,272.46,19970.0,271.98,272.72,271.87,272.46,19970.0
2025-04-29 10:10:00,272.3,272.3,271.29,272.3,14899.0,272.3,272.3,271.29,272.3,14899.0
2025-04-29 10:20:00,272.0,272.0,271.52,271.87,7293.0,272.0,272.0,271.52,271.87,7293.0
2025-04-29 10:30:00,271.88,272.3,271.49,271.93,5057.0,271.88,272.3,271.49,271.93,5057.0
2025-04-29 10:40:00,271.92,272.59,271.91,272.5,5798.0,271.92,272.59,271.91,272.5,5798.0
2025-04-29 10:50:00,272.48,272.75,272.22,272.48,9696.0,272.48,272.75,272.22,272.48,9696.0
2025-04-29 11:00:00,272.3,272.74,272.2,272.74,20284.0,272.3,272.74,272.2,272.74,20284.0
2025-04-29 11:10:00,272.85,273.08,271.52,271.66,9361.0,272.85,273.08,271.52,271.66,9361.0
2025-04-29 11:20:00,271.69,271.78,271.32,271.78,3098.0,271.69,271.78,271.32,271.78,3098.0
2025-04-29 11:30:00,271.7,271.71,270.98,271.27,6954.0,271.7,271.71,270.98,271.27,6954.0
2025-04-29 11:40:00,271.16,271.82,271.16,271.66,3894.0,271.16,271.82,271.16,271.66,3894.0
2025-04-29 11:50:00,271.78,271.78,271.22,271.51,8110.0,271.78,271.78,271.22,271.51,8110.0
2025-04-29 12:00:00,271.37,271.82,271.35,271.82,3504.0,271.37,271.82,271.35,271.82,3504.0
2025-04-29 12:10:00,271.89,271.97,271.71,271.82,3301.0,271.89,271.97,271.71,271.82,3301.0
2025-04-29 12:20:00,271.75,271.82,271.66,271.75,2208.0,271.75,271.82,271.66,271.75,2208.0
2025-04-29 12:30:00,271.63,271.94,271.51,271.68,3613.0,271.63,271.94,271.51,271.68,3613.0
2025-04-29 12:40:00,271.52,271.76,271.21,271.28,7219.0,271.52,271.76,271.21,271.28,7219.0
2025-04-29 12:50:00,271.24,271.33,270.92,271.2,6457.0,271.24,271.33,270.92,271.2,6457.0
2025-04-29 13:00:00,271.09,271.26,271.0,271.17,3042.0,271.09,271.26,271.0,271.17,3042.0
2025-04-29 13:10:00,271.21,271.75,271.09,271.67,3442.0,271.21,271.75,271.09,271.67,3442.0
2025-04-29 13:20:00,271.82,272.07,271.6,272.06,5894.0,271.82,272.07,271.6,272.06,5894.0
2025-04-29 13:30:00,271.9,272.15,271.76,272.15,3229.0,271.9,272.15,271.76,272.15,3229.0
2025-04-29 13:40:00,272.1,272.49,272.1,272.41,8671.0,272.1,272.49,272.1,272.41,8671.0
2025-04-29 13:50:00,272.31,272.44,272.17,272.35,4579.0,272.31,272.44,272.17,272.35,4579.0
2025-04-29 14:00:00,272.35,272.67,272.34,272.49,8817.0,272.35,272.67,272.34,272.49,8817.0
2025-04-29 14:10:00,272.51,272.52,272.17,272.17,7713.0,272.51,272.52,272.17,272.17,7713.0
2025-04-29 14:20:00,272.19,272.19,271.65,271.66,5508.0,272.19,272.19,271.65,271.66,5508.0
2025-04-29 14:30:00,271.82,272.42,271.82,272.25,6841.0,271.82,272.42,271.82,272.25,6841.0
2025-04-29 14:40:00,272.32,272.43,272.23,272.31,7660.0,272.32,272.43,272.23,272.31,7660.0
2025-04-29 14:50:00,272.31,272.37,272.03,272.12,6506.0,272.31,272.37,272.03,272.12,6506.0
2025-04-29 15:00:00,272.13,272.36,272.03,272.09,6277.0,272.13,272.36,272.03,272.09,6277.0
2025-04-29 15:10:00,272.12,272.16,271.65,272.12,19508.0,272.12,272.16,271.65,272.12,19508.0
2025-04-29 15:20:00,272.12,272.21,271.95,271.96,6454.0,272.12,272.21,271.95,271.96,6454.0
2025-04-29 15:30:00,271.94,272.16,271.61,271.91,8980.0,271.94,272.16,271.61,271.91,8980.0
2025-04-29 15:40:00,272.05,272.41,271.91,272.34,28697.0,272.05,272.41,271.91,272.34,28697.0
2025-04-29 15:50:00,272.22,272.61,271.81,271.96,97762.0,272.22,272.61,271.81,271.96,97762.0
2025-04-30 09:30:00,272.85,273.03,268.4,270.85,25616.0,272.85,273.03,268.4,270.85,25616.0
2025-04-30 09:40:00,270.82,270.83,268.51,268.73,6415.0,270.82,270.83,268.51,268.73,6415.0
2025-04-30 09:50:00,268.73,269.2,268.28,268.87,10810.0,268.73,269.2,268.28,268.87,10810.0
2025-04-30 10:00:00,269.1,269.5,268.87,269.29,8448.0,269.1,269.5,268.87,269.29,8448.0
2025-04-30 10:10:00,269.06,269.57,268.98,269.38,8965.0,269.06,269.57,268.98,269.38,8965.0
2025-04-30 10:20:00,269.38,269.77,269.09,269.35,5007.0,269.38,269.77,269.09,269.35,5007.0
2025-04-30 10:30:00,269.54,269.83,269.4,269.53,5570.0,269.54,269.83,269.4,269.53,5570.0
2025-04-30 10:40:00,269.53,269.54,269.12,269.29,9642.0,269.53,269.54,269.12,269.29,9642.0
2025-04-30 10:50:00,268.99,269.86,268.91,269.84,4598.0,268.99,269.86,268.91,269.84,4598.0
2025-04-30 11:00:00,269.97,270.14,269.78,270.09,8215.0,269.97,270.14,269.78,270.09,8215.0
2025-04-30 11:10:00,270.09,270.43,269.99,270.29,10544.0,270.09,270.43,269.99,270.29,10544.0
2025-04-30 11:20:00,270.29,270.86,270.27,270.86,10447.0,270.29,270.86,270.27,270.86,10447.0
2025-04-30 11:30:00,270.74,270.83,270.44,270.83,13982.0,270.74,270.83,270.44,270.83,13982.0
2025-04-30 11:40:00,270.88,271.05,270.6,271.01,5131.0,270.88,271.05,270.6,271.01,5131.0
2025-04-30 11:50:00,270.91,271.01,270.34,270.53,11880.0,270.91,271.01,270.34,270.53,11880.0
2025-04-30 12:00:00,270.71,270.71,270.32,270.62,12642.0,270.71,270.71,270.32,270.62,12642.0
2025-04-30 12:10:00,270.42,270.52,270.29,270.52,2394.0,270.42,270.52,270.29,270.52,2394.0
2025-04-30 12:20:00,270.35,270.35,269.9,270.2,5421.0,270.35,270.35,269.9,270.2,5421.0
2025-04-30 12:30:00,270.11,270.61,269.95,270.61,4547.0,270.11,270.61,269.95,270.61,4547.0
2025-04-30 12:40:00,270.66,270.77,270.42,270.69,3293.0,270.66,270.77,270.42,270.69,3293.0
2025-04-30 12:50:00,270.67,271.05,270.66,270.86,2831.0,270.67,271.05,270.66,270.86,2831.0
2025-04-30 13:00:00,270.84,270.84,270.21,270.21,4713.0,270.84,270.84,270.21,270.21,4713.0
2025-04-30 13:10:00,270.06,270.35,269.83,270.23,5461.0,270.06,270.35,269.83,270.23,5461.0
2025-04-30 13:20:00,270.43,270.94,270.41,270.94,8767.0,270.43,270.94,270.41,270.94,8767.0
2025-04-30 13:30:00,270.77,271.27,270.68,270.94,5398.0,270.77,271.27,270.68,270.94,5398.0
2025-04-30 13:40:00,270.96,271.1,270.72,270.78,11002.0,270.96,271.1,270.72,270.78,11002.0
2025-04-30 13:50:00,270.78,270.99,270.56,270.74,6847.0,270.78,270.99,270.56,270.74,6847.0
2025-04-30 14:00:00,270.72,271.13,270.34,270.63,14844.0,270.72,271.13,270.34,270.63,14844.0
2025-04-30 14:10:00,270.73,271.06,270.72,270.83,8283.0,270.73,271.06,270.72,270.83,8283.0
2025-04-30 14:20:00,270.99,270.99,270.3,270.46,8793.0,270.99,270.99,270.3,270.46,8793.0
2025-04-30 14:30:00,270.47,270.68,270.33,270.48,19593.0,270.47,270.68,270.33,270.48,19593.0
2025-04-30 14:40:00,270.37,270.68,270.23,270.5,10111.0,270.37,270.68,270.23,270.5,10111.0
2025-04-30 14:50:00,270.69,270.69,270.13,270.36,17402.0,270.69,270.69,270.13,270.36,17402.0
2025-04-30 15:00:00,270.45,270.65,270.27,270.49,10993.0,270.45,270.65,270.27,270.49,10993.0
2025-04-30 15:10:00,270.37,271.18,270.37,271.04,12609.0,270.37,271.18,270.37,271.04,12609.0
2025-04-30 15:20:00,270.97,271.06,270.45,270.48,17012.0,270.97,271.06,270.45,270.48,17012.0
2025-04-30 15:30:00,270.58,270.58,269.66,269.97,12029.0,270.58,270.58,269.66,269.97,12029.0
2025-04-30 15:40:00,270.0,271.79,270.0,271.6,16950.0,270.0,271.79,270.0,271.6,16950.0
2025-04-30 15:50:00,271.44,272.6,271.3,271.98,107989.0,271.44,272.6,271.3,271.98,107989.0
2025-05-01 09:30:00,271.51,271.51,269.24,270.73,14963.0,271.51,271.51,269.24,270.73,14963.0
2025-05-01 09:40:00,270.56,270.71,269.73,269.92,12387.0,270.56,270.71,269.73,269.92,12387.0
2025-05-01 09:50:00,270.1,271.1,269.53,270.41,11694.0,270.1,271.1,269.53,270.41,11694.0
2025-05-01 10:00:00,271.14,271.42,270.83,271.15,13600.0,271.14,271.42,270.83,271.15,13600.0
2025-05-01 10:10:00,271.09,271.35,270.84,271.19,11101.0,271.09,271.35,270.84,271.19,11101.0
2025-05-01 10:20:00,271.24,272.48,271.24,271.99,10033.0,271.24,272.48,271.24,271.99,10033.0
2025-05-01 10:30:00,271.99,271.99,271.5,271.76,5420.0,271.99,271.99,271.5,271.76,5420.0
2025-05-01 10:40:00,271.75,272.0,271.69,271.84,5731.0,271.75,272.0,271.69,271.84,5731.0
2025-05-01 10:50:00,271.83,273.0,271.81,272.71,7776.0,271.83,273.0,271.81,272.71,7776.0
2025-05-01 11:00:00,272.58,272.67,271.68,271.96,10175.0,272.58,272.67,271.68,271.96,10175.0
2025-05-01 11:10:00,272.06,272.16,271.86,271.91,5994.0,272.06,272.16,271.86,271.91,5994.0
2025-05-01 11:20:00,271.99,272.54,271.88,272.14,8411.0,271.99,272.54,271.88,272.14,8411.0
2025-05-01 11:30:00,272.18,272.5,272.05,272.05,3733.0,272.18,272.5,272.05,272.05,3733.0
2025-05-01 11:40:00,272.18,272.26,271.94,272.21,4433.0,272.18,272.26,271.94,272.21,4433.0
2025-05-01 11:50:00,272.29,272.31,271.42,271.42,8012.0,272.29,272.31,271.42,271.42,8012.0
2025-05-01 12:00:00,271.4,272.06,271.36,272.01,6327.0,271.4,272.06,271.36,272.01,6327.0
2025-05-01 12:10:00,272.01,272.44,271.33,271.33,20857.0,272.01,272.44,271.33,271.33,20857.0
2025-05-01 12:20:00,271.27,271.4,270.99,271.14,3049.0,271.27,271.4,270.99,271.14,3049.0
2025-05-01 12:30:00,271.13,271.81,271.04,271.4,5264.0,271.13,271.81,271.04,271.4,5264.0
2025-05-01 12:40:00,271.39,271.51,271.14,271.21,3071.0,271.39,271.51,271.14,271.21,3071.0
2025-05-01 12:50:00,271.07,271.41,271.05,271.4,4968.0,271.07,271.41,271.05,271.4,4968.0
2025-05-01 13:00:00,271.51,272.43,271.51,272.35,3916.0,271.51,272.43,271.51,272.35,3916.0
2025-05-01 13:10:00,272.36,272.51,272.18,272.31,5525.0,272.36,272.51,272.18,272.31,5525.0
2025-05-01 13:20:00,272.21,272.32,272.15,272.22,3567.0,272.21,272.32,272.15,272.22,3567.0
2025-05-01 13:30:00,272.3,272.52,272.06,272.13,6219.0,272.3,272.52,272.06,272.13,6219.0
2025-05-01 13:40:00,272.08,272.08,271.7,271.86,4141.0,272.08,272.08,271.7,271.86,4141.0
2025-05-01 13:50:00,271.9,272.02,271.61,271.91,2906.0,271.9,272.02,271.61,271.91,2906.0
2025-05-01 14:00:00,271.83,272.31,271.83,272.31,14725.0,271.83,272.31,271.83,272.31,14725.0
2025-05-01 14:10:00,272.28,272.73,272.24,272.43,6817.0,272.28,272.73,272.24,272.43,6817.0
2025-05-01 14:20:00,272.35,272.39,272.08,272.35,7682.0,272.35,272.39,272.08,272.35,7682.0
2025-05-01 14:30:00,272.27,272.6,272.26,272.54,4436.0,272.27,272.6,272.26,272.54,4436.0
2025-05-01 14:40:00,272.49,272.9,271.81,272.48,24057.0,272.49,272.9,271.81,272.48,24057.0
2025-05-01 14:50:00,272.6,272.6,271.15,272.0,48333.0,272.6,272.6,271.15,272.0,48333.0
2025-05-01 15:00:00,272.0,272.39,272.0,272.29,10742.0,272.0,272.39,272.0,272.29,10742.0
2025-05-01 15:10:00,272.21,272.44,271.99,272.29,16005.0,272.21,272.44,271.99,272.29,16005.0
2025-05-01 15:20:00,272.24,272.78,272.24,272.66,14563.0,272.24,272.78,272.24,272.66,14563.0
2025-05-01 15:30:00,272.71,272.85,272.44,272.51,25292.0,272.71,272.85,272.44,272.51,25292.0
2025-05-01 15:40:00,272.48,273.28,272.34,273.24,26772.0,272.48,273.28,272.34,273.24,26772.0
2025-05-01 15:50:00,273.18,273.2,271.4,271.49,82113.0,273.18,273.2,271.4,271.49,82113.0
2025-05-02 09:30:00,275.0,276.24,274.09,275.78,39806.0,275.0,276.24,274.09,275.78,39806.0
2025-05-02 09:40:00,275.58,275.58,274.51,275.19,12929.0,275.58,275.58,274.51,275.19,12929.0
2025-05-02 09:50:00,275.06,275.3,274.28,275.13,13302.0,275.06,275.3,274.28,275.13,13302.0
2025-05-02 10:00:00,275.13,275.41,274.58,274.87,13378.0,275.13,275.41,274.58,274.87,13378.0
2025-05-02 10:10:00,274.81,275.52,274.81,275.52,43849.0,274.81,275.52,274.81,275.52,43849.0
2025-05-02 10:20:00,275.34,275.78,274.83,275.41,11814.0,275.34,275.78,274.83,275.41,11814.0
2025-05-02 10:30:00,275.61,275.85,275.39,275.42,6828.0,275.61,275.85,275.39,275.42,6828.0
2025-05-02 10:40:00,275.31,275.31,274.63,274.72,5702.0,275.31,275.31,274.63,274.72,5702.0
2025-05-02 10:50:00,274.92,275.02,274.35,274.62,7559.0,274.92,275.02,274.35,274.62,7559.0
2025-05-02 11:00:00,274.67,274.67,272.88,273.63,14016.0,274.67,274.67,272.88,273.63,14016.0
2025-05-02 11:10:00,273.53,273.62,271.51,271.87,20939.0,273.53,273.62,271.51,271.87,20939.0
2025-05-02 11:20:00,271.86,272.26,267.29,268.73,113706.0,271.86,272.26,267.29,268.73,113706.0
2025-05-02 11:30:00,268.89,269.59,266.98,268.99,79092.0,268.89,269.59,266.98,268.99,79092.0
2025-05-02 11:40:00,269.04,269.73,268.97,268.98,12695.0,269.04,269.73,268.97,268.98,12695.0
2025-05-02 11:50:00,269.28,270.86,268.53,270.86,14557.0,269.28,270.86,268.53,270.86,14557.0
2025-05-02 12:00:00,270.86,271.3,270.57,270.8,10459.0,270.86,271.3,270.57,270.8,10459.0
2025-05-02 12:10:00,270.8,271.2,270.6,271.19,6571.0,270.8,271.2,270.6,271.19,6571.0
2025-05-02 12:20:00,271.28,271.56,271.0,271.54,5652.0,271.28,271.56,271.0,271.54,5652.0
2025-05-02 12:30:00,271.63,272.05,271.4,271.92,14799.0,271.63,272.05,271.4,271.92,14799.0
2025-05-02 12:40:00,271.85,272.0,271.52,271.99,4352.0,271.85,272.0,271.52,271.99,4352.0
2025-05-02 12:50:00,271.74,272.29,271.65,272.21,6327.0,271.74,272.29,271.65,272.21,6327.0
2025-05-02 13:00:00,272.25,272.7,272.1,272.43,12412.0,272.25,272.7,272.1,272.43,12412.0
2025-05-02 13:10:00,272.43,272.95,272.42,272.53,9202.0,272.43,272.95,272.42,272.53,9202.0
2025-05-02 13:20:00,272.54,273.13,272.37,273.13,11223.0,272.54,273.13,272.37,273.13,11223.0
2025-05-02 13:30:00,273.09,273.46,273.09,273.46,6772.0,273.09,273.46,273.09,273.46,6772.0
2025-05-02 13:40:00,273.45,273.64,273.39,273.64,8145.0,273.45,273.64,273.39,273.64,8145.0
2025-05-02 13:50:00,273.68,273.99,273.57,273.92,14474.0,273.68,273.99,273.57,273.92,14474.0
2025-05-02 14:00:00,273.89,274.04,273.37,273.4,31917.0,273.89,274.04,273.37,273.4,31917.0
2025-05-02 14:10:00,273.4,274.28,273.24,274.1,16484.0,273.4,274.28,273.24,274.1,16484.0
2025-05-02 14:20:00,274.13,274.14,273.65,273.73,9312.0,274.13,274.14,273.65,273.73,9312.0
2025-05-02 14:30:00,273.91,273.98,273.53,273.83,7400.0,273.91,273.98,273.53,273.83,7400.0
2025-05-02 14:40:00,273.91,274.09,272.95,272.96,6509.0,273.91,274.09,272.95,272.96,6509.0
2025-05-02 14:50:00,272.79,273.42,272.79,272.99,9436.0,272.79,273.42,272.79,272.99,9436.0
2025-05-02 15:00:00,272.96,273.47,272.86,273.02,27668.0,272.96,273.47,272.86,273.02,27668.0
2025-05-02 15:10:00,272.85,273.42,272.74,273.42,11883.0,272.85,273.42,272.74,273.42,11883.0
2025-05-02 15:20:00,273.42,273.73,273.34,273.66,10564.0,273.42,273.73,273.34,273.66,10564.0
2025-05-02 15:30:00,273.59,273.89,273.25,273.68,14860.0,273.59,273.89,273.25,273.68,14860.0
2025-05-02 15:40:00,273.73,273.82,272.97,272.97,15535.0,273.73,273.82,272.97,272.97,15535.0
2025-05-02 15:50:00,273.18,273.46,272.56,272.92,80235.0,273.18,273.46,272.56,272.92,80235.0
2025-05-05 09:30:00,273.7,274.16,271.69,272.68,36291.0,273.7,274.16,271.69,272.68,36291.0
2025-05-05 09:40:00,272.32,272.72,271.67,272.27,5867.0,272.32,272.72,271.67,272.27,5867.0
2025-05-05 09:50:00,272.19,272.31,271.67,271.88,17222.0,272.19,272.31,271.67,271.88,17222.0
2025-05-05 10:00:00,271.97,272.48,271.83,272.21,55800.0,271.97,272.48,271.83,272.21,55800.0
2025-05-05 10:10:00,272.34,272.98,272.11,272.54,25846.0,272.34,272.98,272.11,272.54,25846.0
2025-05-05 10:20:00,272.54,273.22,272.5,272.71,10097.0,272.54,273.22,272.5,272.71,10097.0
2025-05-05 10:30:00,272.7,273.23,272.29,273.19,15071.0,272.7,273.23,272.29,273.19,15071.0
2025-05-05 10:40:00,273.32,274.0,273.04,273.67,19540.0,273.32,274.0,273.04,273.67,19540.0
2025-05-05 10:50:00,273.61,273.72,273.08,273.54,5070.0,273.61,273.72,273.08,273.54,5070.0
2025-05-05 11:00:00,273.71,273.77,273.53,273.63,7043.0,273.71,273.77,273.53,273.63,7043.0
2025-05-05 11:10:00,273.75,273.75,273.41,273.63,17974.0,273.75,273.75,273.41,273.63,17974.0
2025-05-05 11:20:00,273.52,274.09,272.94,272.94,7793.0,273.52,274.09,272.94,272.94,7793.0
2025-05-05 11:30:00,273.11,273.23,272.66,272.66,5022.0,273.11,273.23,272.66,272.66,5022.0
2025-05-05 11:40:00,272.76,273.23,272.66,273.23,3998.0,272.76,273.23,272.66,273.23,3998.0
2025-05-05 11:50:00,273.21,273.38,273.14,273.17,4075.0,273.21,273.38,273.14,273.17,4075.0
2025-05-05 12:00:00,273.19,273.67,273.11,273.59,5465.0,273.19,273.67,273.11,273.59,5465.0
2025-05-05 12:10:00,273.59,273.79,273.49,273.59,7143.0,273.59,273.79,273.49,273.59,7143.0
2025-05-05 12:20:00,273.52,273.52,273.27,273.38,5633.0,273.52,273.52,273.27,273.38,5633.0
2025-05-05 12:30:00,273.42,273.43,273.05,273.05,3425.0,273.42,273.43,273.05,273.05,3425.0
2025-05-05 12:40:00,273.06,273.36,272.97,273.32,15808.0,273.06,273.36,272.97,273.32,15808.0
2025-05-05 12:50:00,273.37,273.44,273.0,273.1,6790.0,273.37,273.44,273.0,273.1,6790.0
2025-05-05 13:00:00,273.15,273.16,272.83,272.83,2637.0,273.15,273.16,272.83,272.83,2637.0
2025-05-05 13:10:00,272.84,272.95,272.55,272.69,6280.0,272.84,272.95,272.55,272.69,6280.0
2025-05-05 13:20:00,272.69,272.7,272.12,272.23,3762.0,272.69,272.7,272.12,272.23,3762.0
2025-05-05 13:30:00,272.22,272.62,272.22,272.62,4357.0,272.22,272.62,272.22,272.62,4357.0
2025-05-05 13:40:00,272.44,272.56,272.31,272.5,3023.0,272.44,272.56,272.31,272.5,3023.0
2025-05-05 13:50:00,272.5,272.67,272.44,272.45,9601.0,272.5,272.67,272.44,272.45,9601.0
2025-05-05 14:00:00,272.44,272.82,272.33,272.73,6085.0,272.44,272.82,272.33,272.73,6085.0
2025-05-05 14:10:00,272.79,272.79,272.43,272.53,4883.0,272.79,272.79,272.43,272.53,4883.0
2025-05-05 14:20:00,272.54,272.73,272.5,272.72,4097.0,272.54,272.73,272.5,272.72,4097.0
2025-05-05 14:30:00,272.73,272.82,272.6,272.8,7306.0,272.73,272.82,272.6,272.8,7306.0
2025-05-05 14:40:00,272.72,272.78,272.57,272.6,3929.0,272.72,272.78,272.57,272.6,3929.0
2025-05-05 14:50:00,272.54,272.62,272.32,272.32,7863.0,272.54,272.62,272.32,272.32,7863.0
2025-05-05 15:00:00,272.42,272.57,272.26,272.48,9662.0,272.42,272.57,272.26,272.48,9662.0
2025-05-05 15:10:00,272.48,272.58,272.33,272.47,26070.0,272.48,272.58,272.33,272.47,26070.0
2025-05-05 15:20:00,272.5,272.5,272.06,272.19,14372.0,272.5,272.5,272.06,272.19,14372.0
2025-05-05 15:30:00,272.2,272.5,272.2,272.4,12618.0,272.2,272.5,272.2,272.4,12618.0
2025-05-05 15:40:00,272.39,272.54,272.09,272.4,20435.0,272.39,272.54,272.09,272.4,20435.0
2025-05-05 15:50:00,272.42,272.48,271.92,272.14,93325.0,272.42,272.48,271.92,272.14,93325.0
2025-05-06 09:30:00,271.24,271.98,268.74,270.18,33336.0,271.24,271.98,268.74,270.18,33336.0
2025-05-06 09:40:00,270.21,270.65,269.41,269.41,3054.0,270.21,270.65,269.41,269.41,3054.0
2025-05-06 09:50:00,269.77,269.77,268.45,269.61,12190.0,269.77,269.77,268.45,269.61,12190.0
2025-05-06 10:00:00,269.8,270.51,269.53,269.54,6560.0,269.8,270.51,269.53,269.54,6560.0
2025-05-06 10:10:00,269.81,270.87,269.74,270.87,4622.0,269.81,270.87,269.74,270.87,4622.0
2025-05-06 10:20:00,270.85,271.22,270.37,270.82,6920.0,270.85,271.22,270.37,270.82,6920.0
2025-05-06 10:30:00,270.82,271.25,270.62,270.86,6774.0,270.82,271.25,270.62,270.86,6774.0
2025-05-06 10:40:00,270.88,271.42,270.87,271.42,3522.0,270.88,271.42,270.87,271.42,3522.0
2025-05-06 10:50:00,271.49,271.6,271.0,271.46,7062.0,271.49,271.6,271.0,271.46,7062.0
2025-05-06 11:00:00,271.46,271.8,271.45,271.46,4705.0,271.46,271.8,271.45,271.46,4705.0
2025-05-06 11:10:00,271.55,271.73,271.36,271.49,6524.0,271.55,271.73,271.36,271.49,6524.0
2025-05-06 11:20:00,271.35,272.0,271.35,271.66,6367.0,271.35,272.0,271.35,271.66,6367.0
2025-05-06 11:30:00,271.75,271.75,271.27,271.35,4927.0,271.75,271.75,271.27,271.35,4927.0
2025-05-06 11:40:00,271.5,271.5,271.14,271.17,7103.0,271.5,271.5,271.14,271.17,7103.0
2025-05-06 11:50:00,271.33,271.39,270.92,271.06,3389.0,271.33,271.39,270.92,271.06,3389.0
2025-05-06 12:00:00,271.12,271.12,270.87,270.87,4091.0,271.12,271.12,270.87,270.87,4091.0
2025-05-06 12:10:00,270.98,271.8,270.95,271.57,5164.0,270.98,271.8,270.95,271.57,5164.0
2025-05-06 12:20:00,271.25,271.29,270.8,271.02,3632.0,271.25,271.29,270.8,271.02,3632.0
2025-05-06 12:30:00,271.06,271.23,271.04,271.2,1794.0,271.06,271.23,271.04,271.2,1794.0
2025-05-06 12:40:00,271.2,271.2,270.7,270.71,2725.0,271.2,271.2,270.7,270.71,2725.0
2025-05-06 12:50:00,270.54,270.75,270.32,270.32,1687.0,270.54,270.75,270.32,270.32,1687.0
2025-05-06 13:00:00,270.51,270.78,270.47,270.78,3795.0,270.51,270.78,270.47,270.78,3795.0
2025-05-06 13:10:00,270.79,271.06,270.66,271.03,3606.0,270.79,271.06,270.66,271.03,3606.0
2025-05-06 13:20:00,270.96,270.96,270.55,270.71,4345.0,270.96,270.96,270.55,270.71,4345.0
2025-05-06 13:30:00,270.56,270.56,270.17,270.17,1596.0,270.56,270.56,270.17,270.17,1596.0
2025-05-06 13:40:00,270.0,270.16,269.9,269.96,3763.0,270.0,270.16,269.9,269.96,3763.0
2025-05-06 13:50:00,270.04,270.36,269.77,269.78,21313.0,270.04,270.36,269.77,269.78,21313.0
2025-05-06 14:00:00,269.62,270.1,269.62,269.8,12077.0,269.62,270.1,269.62,269.8,12077.0
2025-05-06 14:10:00,269.72,270.03,269.58,270.03,8109.0,269.72,270.03,269.58,270.03,8109.0
2025-05-06 14:20:00,269.92,270.55,269.87,270.55,11071.0,269.92,270.55,269.87,270.55,11071.0
2025-05-06 14:30:00,270.69,271.02,270.56,270.87,7245.0,270.69,271.02,270.56,270.87,7245.0
2025-05-06 14:40:00,270.99,271.1,270.84,271.02,6536.0,270.99,271.1,270.84,271.02,6536.0
2025-05-06 14:50:00,270.92,271.2,270.83,271.19,10210.0,270.92,271.2,270.83,271.19,10210.0
2025-05-06 15:00:00,271.15,271.15,270.55,270.55,5822.0,271.15,271.15,270.55,270.55,5822.0
2025-05-06 15:10:00,270.53,270.96,270.52,270.81,5417.0,270.53,270.96,270.52,270.81,5417.0
2025-05-06 15:20:00,270.85,271.09,270.73,271.0,6242.0,270.85,271.09,270.73,271.0,6242.0
2025-05-06 15:30:00,271.04,271.4,270.96,271.19,16173.0,271.04,271.4,270.96,271.19,16173.0
2025-05-06 15:40:00,271.22,271.54,270.99,271.25,41114.0,271.22,271.54,270.99,271.25,41114.0
2025-05-06 15:50:00,271.15,271.15,270.43,270.47,83912.0,271.15,271.15,270.43,270.47,83912.0
2025-05-07 09:30:00,270.1,271.48,270.02,270.09,20073.0,270.1,271.48,270.02,270.09,20073.0
2025-05-07 09:40:00,270.18,270.45,270.06,270.31,3047.0,270.18,270.45,270.06,270.31,3047.0
2025-05-07 09:50:00,270.02,270.58,270.02,270.47,3880.0,270.02,270.58,270.02,270.47,3880.0
2025-05-07 10:00:00,270.34,271.01,270.34,270.89,3176.0,270.34,271.01,270.34,270.89,3176.0
2025-05-07 10:10:00,270.75,270.87,269.85,270.0,6341.0,270.75,270.87,269.85,270.0,6341.0
2025-05-07 10:20:00,270.0,270.14,268.89,268.89,8549.0,270.0,270.14,268.89,268.89,8549.0
2025-05-07 10:30:00,268.9,268.94,268.22,268.26,4721.0,268.9,268.94,268.22,268.26,4721.0
2025-05-07 10:40:00,268.43,269.11,268.41,269.05,4915.0,268.43,269.11,268.41,269.05,4915.0
2025-05-07 10:50:00,268.97,269.07,268.65,268.94,4957.0,268.97,269.07,268.65,268.94,4957.0
2025-05-07 11:00:00,268.94,269.51,268.94,269.43,7650.0,268.94,269.51,268.94,269.43,7650.0
2025-05-07 11:10:00,269.43,269.43,269.06,269.25,4415.0,269.43,269.43,269.06,269.25,4415.0
2025-05-07 11:20:00,269.25,269.9,269.25,269.86,6569.0,269.25,269.9,269.25,269.86,6569.0
2025-05-07 11:30:00,269.86,270.45,269.85,270.45,2999.0,269.86,270.45,269.85,270.45,2999.0
2025-05-07 11:40:00,270.56,270.65,270.11,270.2,6872.0,270.56,270.65,270.11,270.2,6872.0
2025-05-07 11:50:00,270.22,270.47,269.88,269.88,3422.0,270.22,270.47,269.88,269.88,3422.0
2025-05-07 12:00:00,269.96,270.0,269.71,269.9,2673.0,269.96,270.0,269.71,269.9,2673.0
2025-05-07 12:10:00,269.9,270.43,269.9,270.42,3751.0,269.9,270.43,269.9,270.42,3751.0
2025-05-07 12:20:00,270.28,270.31,269.96,270.08,2478.0,270.28,270.31,269.96,270.08,2478.0
2025-05-07 12:30:00,270.27,270.59,270.22,270.59,1529.0,270.27,270.59,270.22,270.59,1529.0
2025-05-07 12:40:00,270.72,270.94,270.72,270.81,1912.0,270.72,270.94,270.72,270.81,1912.0
2025-05-07 12:50:00,270.87,271.07,270.86,271.06,1939.0,270.87,271.07,270.86,271.06,1939.0
2025-05-07 13:00:00,271.09,271.28,271.09,271.25,5048.0,271.09,271.28,271.09,271.25,5048.0
2025-05-07 13:10:00,271.31,271.32,271.12,271.16,4312.0,271.31,271.32,271.12,271.16,4312.0
2025-05-07 13:20:00,271.08,271.35,271.02,271.22,1813.0,271.08,271.35,271.02,271.22,1813.0
2025-05-07 13:30:00,271.31,271.31,270.96,271.04,1956.0,271.31,271.31,270.96,271.04,1956.0
2025-05-07 13:40:00,270.93,270.93,270.7,270.9,1100.0,270.93,270.93,270.7,270.9,1100.0
2025-05-07 13:50:00,270.88,270.88,269.95,270.13,2441.0,270.88,270.88,269.95,270.13,2441.0
2025-05-07 14:00:00,270.07,270.46,269.01,269.47,5664.0,270.07,270.46,269.01,269.47,5664.0
2025-05-07 14:10:00,269.4,269.6,269.21,269.41,4083.0,269.4,269.6,269.21,269.41,4083.0
2025-05-07 14:20:00,269.52,269.72,269.41,269.54,3213.0,269.52,269.72,269.41,269.54,3213.0
2025-05-07 14:30:00,269.53,270.18,269.38,270.11,11306.0,269.53,270.18,269.38,270.11,11306.0
2025-05-07 14:40:00,270.06,270.08,268.79,269.01,9905.0,270.06,270.08,268.79,269.01,9905.0
2025-05-07 14:50:00,269.13,270.17,268.96,270.06,9809.0,269.13,270.17,268.96,270.06,9809.0
2025-05-07 15:00:00,270.1,270.38,269.74,270.06,11199.0,270.1,270.38,269.74,270.06,11199.0
2025-05-07 15:10:00,270.06,270.06,269.68,269.94,7152.0,270.06,270.06,269.68,269.94,7152.0
2025-05-07 15:20:00,270.08,270.08,269.2,269.41,6081.0,270.08,270.08,269.2,269.41,6081.0
2025-05-07 15:30:00,269.52,269.53,268.99,269.22,6303.0,269.52,269.53,268.99,269.22,6303.0
2025-05-07 15:40:00,269.13,270.26,269.13,269.5,18058.0,269.13,270.26,269.13,269.5,18058.0
2025-05-07 15:50:00,269.37,269.85,269.06,269.36,66135.0,269.37,269.85,269.06,269.36,66135.0
2025-05-08 09:30:00,269.93,271.07,269.93,270.61,18163.0,269.93,271.07,269.93,270.61,18163.0
2025-05-08 09:40:00,271.0,271.32,270.94,271.27,3772.0,271.0,271.32,270.94,271.27,3772.0
2025-05-08 09:50:00,271.24,271.45,270.94,271.0,5006.0,271.24,271.45,270.94,271.0,5006.0
2025-05-08 10:00:00,271.08,271.26,270.8,271.04,20087.0,271.08,271.26,270.8,271.04,20087.0
2025-05-08 10:10:00,270.93,271.2,270.52,271.2,18220.0,270.93,271.2,270.52,271.2,18220.0
2025-05-08 10:20:00,271.17,271.75,271.05,271.75,8739.0,271.17,271.75,271.05,271.75,8739.0
2025-05-08 10:30:00,271.93,272.45,271.47,271.65,9650.0,271.93,272.45,271.47,271.65,9650.0
2025-05-08 10:40:00,271.53,271.85,271.42,271.64,10905.0,271.53,271.85,271.42,271.64,10905.0
2025-05-08 10:50:00,271.8,272.03,271.37,271.73,8240.0,271.8,272.03,271.37,271.73,8240.0
2025-05-08 11:00:00,271.54,271.85,271.16,271.85,5836.0,271.54,271.85,271.16,271.85,5836.0
2025-05-08 11:10:00,271.85,272.31,271.85,272.28,3638.0,271.85,272.31,271.85,272.28,3638.0
2025-05-08 11:20:00,272.29,272.87,272.29,272.59,8554.0,272.29,272.87,272.29,272.59,8554.0
2025-05-08 11:30:00,272.53,272.99,272.38,272.99,2960.0,272.53,272.99,272.38,272.99,2960.0
2025-05-08 11:40:00,273.03,273.55,272.87,273.55,11914.0,273.03,273.55,272.87,273.55,11914.0
2025-05-08 11:50:00,273.4,273.6,272.9,273.0,17577.0,273.4,273.6,272.9,273.0,17577.0
2025-05-08 12:00:00,273.02,273.81,273.02,273.8,23918.0,273.02,273.81,273.02,273.8,23918.0
2025-05-08 12:10:00,273.67,273.95,273.36,273.81,13226.0,273.67,273.95,273.36,273.81,13226.0
2025-05-08 12:20:00,273.87,273.99,273.4,273.4,18135.0,273.87,273.99,273.4,273.4,18135.0
2025-05-08 12:30:00,273.62,273.71,273.44,273.71,7013.0,273.62,273.71,273.44,273.71,7013.0
2025-05-08 12:40:00,273.64,274.08,273.55,273.99,25685.0,273.64,274.08,273.55,273.99,25685.0
2025-05-08 12:50:00,273.99,274.57,273.9,274.31,26407.0,273.99,274.57,273.9,274.31,26407.0
2025-05-08 13:00:00,274.31,274.32,273.78,273.96,15472.0,274.31,274.32,273.78,273.96,15472.0
2025-05-08 13:10:00,273.88,274.17,273.8,273.97,6012.0,273.88,274.17,273.8,273.97,6012.0
2025-05-08 13:20:00,273.86,274.08,273.57,273.57,18135.0,273.86,274.08,273.57,273.57,18135.0
2025-05-08 13:30:00,273.73,273.88,273.31,273.31,6559.0,273.73,273.88,273.31,273.31,6559.0
2025-05-08 13:40:00,273.28,273.54,273.1,273.28,10893.0,273.28,273.54,273.1,273.28,10893.0
2025-05-08 13:50:00,273.31,273.33,272.73,272.81,8059.0,273.31,273.33,272.73,272.81,8059.0
2025-05-08 14:00:00,272.81,273.11,272.6,273.03,10014.0,272.81,273.11,272.6,273.03,10014.0
2025-05-08 14:10:00,273.12,273.42,272.9,273.16,7438.0,273.12,273.42,272.9,273.16,7438.0
2025-05-08 14:20:00,273.11,273.15,272.82,272.93,6032.0,273.11,273.15,272.82,272.93,6032.0
2025-05-08 14:30:00,273.0,273.36,272.86,272.98,27077.0,273.0,273.36,272.86,272.98,27077.0
2025-05-08 14:40:00,273.1,273.39,272.94,273.08,12076.0,273.1,273.39,272.94,273.08,12076.0
2025-05-08 14:50:00,273.04,273.26,272.82,273.14,19074.0,273.04,273.26,272.82,273.14,19074.0
2025-05-08 15:00:00,273.04,273.43,272.92,273.3,8988.0,273.04,273.43,272.92,273.3,8988.0
2025-05-08 15:10:00,273.22,273.22,272.9,273.12,16860.0,273.22,273.22,272.9,273.12,16860.0
2025-05-08 15:20:00,273.13,273.99,273.09,273.69,17270.0,273.13,273.99,273.09,273.69,17270.0
2025-05-08 15:30:00,273.78,274.03,273.4,273.41,18025.0,273.78,274.03,273.4,273.41,18025.0
2025-05-08 15:40:00,273.38,273.8,273.21,273.28,38592.0,273.38,273.8,273.21,273.28,38592.0
2025-05-08 15:50:00,273.29,273.37,271.95,272.16,118972.0,273.29,273.37,271.95,272.16,118972.0
2025-05-09 09:30:00,273.35,273.67,271.78,272.85,37152.0,273.35,273.67,271.78,272.85,37152.0
2025-05-09 09:40:00,272.92,272.92,271.9,271.97,17050.0,272.92,272.92,271.9,271.97,17050.0
2025-05-09 09:50:00,271.96,272.05,271.49,271.51,11746.0,271.96,272.05,271.49,271.51,11746.0
2025-05-09 10:00:00,271.54,272.09,271.42,271.48,15038.0,271.54,272.09,271.42,271.48,15038.0
2025-05-09 10:10:00,271.53,271.53,270.59,270.59,9562.0,271.53,271.53,270.59,270.59,9562.0
2025-05-09 10:20:00,270.7,270.7,269.51,269.94,10190.0,270.7,270.7,269.51,269.94,10190.0
2025-05-09 10:30:00,270.06,270.22,269.41,269.71,25889.0,270.06,270.22,269.41,269.71,25889.0
2025-05-09 10:40:00,269.7,270.74,269.7,270.65,11939.0,269.7,270.74,269.7,270.65,11939.0
2025-05-09 10:50:00,270.59,270.87,270.47,270.47,5802.0,270.59,270.87,270.47,270.47,5802.0
2025-05-09 11:00:00,270.33,270.72,270.26,270.27,3020.0,270.33,270.72,270.26,270.27,3020.0
2025-05-09 11:10:00,270.29,270.34,270.07,270.1,4886.0,270.29,270.34,270.07,270.1,4886.0
2025-05-09 11:20:00,270.06,270.26,269.96,270.15,3200.0,270.06,270.26,269.96,270.15,3200.0
2025-05-09 11:30:00,270.21,270.58,270.21,270.57,2600.0,270.21,270.58,270.21,270.57,2600.0
2025-05-09 11:40:00,270.58,270.7,270.45,270.69,2938.0,270.58,270.7,270.45,270.69,2938.0
2025-05-09 11:50:00,270.65,271.02,270.48,271.02,9310.0,270.65,271.02,270.48,271.02,9310.0
2025-05-09 12:00:00,271.04,271.08,270.83,270.87,4792.0,271.04,271.08,270.83,270.87,4792.0
2025-05-09 12:10:00,270.89,270.96,270.75,270.9,1954.0,270.89,270.96,270.75,270.9,1954.0
2025-05-09 12:20:00,270.99,270.99,270.55,270.66,2342.0,270.99,270.99,270.55,270.66,2342.0
2025-05-09 12:30:00,270.57,271.01,270.56,270.87,5710.0,270.57,271.01,270.56,270.87,5710.0
2025-05-09 12:40:00,270.9,270.9,270.55,270.55,3959.0,270.9,270.9,270.55,270.55,3959.0
2025-05-09 12:50:00,270.63,270.86,270.63,270.72,6157.0,270.63,270.86,270.63,270.72,6157.0
2025-05-09 13:00:00,270.85,271.16,270.64,270.99,15027.0,270.85,271.16,270.64,270.99,15027.0
2025-05-09 13:10:00,271.27,271.27,270.91,271.22,9760.0,271.27,271.27,270.91,271.22,9760.0
2025-05-09 13:20:00,271.17,271.49,271.03,271.46,5046.0,271.17,271.49,271.03,271.46,5046.0
2025-05-09 13:30:00,271.52,271.92,271.44,271.92,5079.0,271.52,271.92,271.44,271.92,5079.0
2025-05-09 13:40:00,271.92,272.24,271.84,272.03,8723.0,271.92,272.24,271.84,272.03,8723.0
2025-05-09 13:50:00,272.16,272.35,271.85,271.88,8587.0,272.16,272.35,271.85,271.88,8587.0
2025-05-09 14:00:00,271.88,272.15,271.69,271.74,10651.0,271.88,272.15,271.69,271.74,10651.0
2025-05-09 14:10:00,271.69,271.8,271.47,271.49,13353.0,271.69,271.8,271.47,271.49,13353.0
2025-05-09 14:20:00,271.5,271.9,271.5,271.7,5673.0,271.5,271.9,271.5,271.7,5673.0
2025-05-09 14:30:00,271.61,271.83,271.57,271.61,6262.0,271.61,271.83,271.57,271.61,6262.0
2025-05-09 14:40:00,271.63,272.18,271.62,272.18,2681.0,271.63,272.18,271.62,272.18,2681.0
2025-05-09 14:50:00,272.18,272.26,271.77,271.78,4888.0,272.18,272.26,271.77,271.78,4888.0
2025-05-09 15:00:00,271.84,272.43,271.73,272.29,5366.0,271.84,272.43,271.73,272.29,5366.0
2025-05-09 15:10:00,272.43,272.43,271.98,272.07,10394.0,272.43,272.43,271.98,272.07,10394.0
2025-05-09 15:20:00,272.06,272.07,271.7,271.81,5204.0,272.06,272.07,271.7,271.81,5204.0
2025-05-09 15:30:00,271.62,271.78,271.33,271.41,11985.0,271.62,271.78,271.33,271.41,11985.0
2025-05-09 15:40:00,271.4,271.6,271.14,271.55,11426.0,271.4,271.6,271.14,271.55,11426.0
2025-05-09 15:50:00,271.53,271.74,270.95,271.55,69621.0,271.53,271.74,270.95,271.55,69621.0
2025-05-12 09:30:00,274.1,274.71,270.67,271.05,31938.0,274.1,274.71,270.67,271.05,31938.0
2025-05-12 09:40:00,271.11,271.44,269.5,271.44,21860.0,271.11,271.44,269.5,271.44,21860.0
2025-05-12 09:50:00,271.37,272.42,271.37,271.47,7851.0,271.37,272.42,271.37,271.47,7851.0
2025-05-12 10:00:00,271.8,272.3,271.62,271.99,13598.0,271.8,272.3,271.62,271.99,13598.0
2025-05-12 10:10:00,272.26,273.55,272.24,273.13,14419.0,272.26,273.55,272.24,273.13,14419.0
2025-05-12 10:20:00,273.09,273.32,272.7,272.7,5859.0,273.09,273.32,272.7,272.7,5859.0
2025-05-12 10:30:00,272.47,273.41,272.46,273.25,2827.0,272.47,273.41,272.46,273.25,2827.0
2025-05-12 10:40:00,273.22,273.73,273.04,273.73,3327.0,273.22,273.73,273.04,273.73,3327.0
2025-05-12 10:50:00,273.74,274.04,273.38,273.39,5668.0,273.74,274.04,273.38,273.39,5668.0
2025-05-12 11:00:00,273.28,273.44,272.93,273.26,6016.0,273.28,273.44,272.93,273.26,6016.0
2025-05-12 11:10:00,273.36,273.8,273.08,273.48,14393.0,273.36,273.8,273.08,273.48,14393.0
2025-05-12 11:20:00,273.57,273.58,272.83,273.14,9313.0,273.57,273.58,272.83,273.14,9313.0
2025-05-12 11:30:00,273.05,273.29,272.87,272.98,9118.0,273.05,273.29,272.87,272.98,9118.0
2025-05-12 11:40:00,272.9,273.34,272.85,273.13,4891.0,272.9,273.34,272.85,273.13,4891.0
2025-05-12 11:50:00,273.1,273.31,273.0,273.17,5072.0,273.1,273.31,273.0,273.17,5072.0
2025-05-12 12:00:00,273.21,273.3,273.06,273.18,3680.0,273.21,273.3,273.06,273.18,3680.0
2025-05-12 12:10:00,273.21,273.35,272.93,273.18,6065.0,273.21,273.35,272.93,273.18,6065.0
2025-05-12 12:20:00,273.1,273.39,272.81,272.93,16062.0,273.1,273.39,272.81,272.93,16062.0
2025-05-12 12:30:00,273.04,273.31,273.02,273.28,2784.0,273.04,273.31,273.02,273.28,2784.0
2025-05-12 12:40:00,273.34,274.0,273.33,273.89,10348.0,273.34,274.0,273.33,273.89,10348.0
2025-05-12 12:50:00,273.81,274.1,273.81,274.0,13795.0,273.81,274.1,273.81,274.0,13795.0
2025-05-12 13:00:00,273.99,274.53,273.92,274.53,12782.0,273.99,274.53,273.92,274.53,12782.0
2025-05-12 13:10:00,274.53,274.87,274.34,274.55,4501.0,274.53,274.87,274.34,274.55,4501.0
2025-05-12 13:20:00,274.55,274.89,274.5,274.6,7384.0,274.55,274.89,274.5,274.6,7384.0
2025-05-12 13:30:00,274.57,274.62,274.33,274.55,3123.0,274.57,274.62,274.33,274.55,3123.0
2025-05-12 13:40:00,274.44,274.88,274.44,274.75,6261.0,274.44,274.88,274.44,274.75,6261.0
2025-05-12 13:50:00,274.79,274.8,274.46,274.47,7630.0,274.79,274.8,274.46,274.47,7630.0
2025-05-12 14:00:00,274.48,275.0,274.48,274.9,4634.0,274.48,275.0,274.48,274.9,4634.0
2025-05-12 14:10:00,274.9,275.09,274.77,274.88,9523.0,274.9,275.09,274.77,274.88,9523.0
2025-05-12 14:20:00,274.99,275.01,274.71,274.87,5112.0,274.99,275.01,274.71,274.87,5112.0
2025-05-12 14:30:00,274.95,275.13,274.84,274.97,9043.0,274.95,275.13,274.84,274.97,9043.0
2025-05-12 14:40:00,275.02,275.38,275.02,275.28,12630.0,275.02,275.38,275.02,275.28,12630.0
2025-05-12 14:50:00,275.25,275.39,275.11,275.17,6914.0,275.25,275.39,275.11,275.17,6914.0
2025-05-12 15:00:00,275.31,275.63,275.24,275.36,5473.0,275.31,275.63,275.24,275.36,5473.0
2025-05-12 15:10:00,275.35,275.75,275.27,275.57,11760.0,275.35,275.75,275.27,275.57,11760.0
2025-05-12 15:20:00,275.65,275.8,275.48,275.74,12474.0,275.65,275.8,275.48,275.74,12474.0
2025-05-12 15:30:00,275.68,276.18,275.67,275.91,11328.0,275.68,276.18,275.67,275.91,11328.0
2025-05-12 15:40:00,275.88,275.95,275.63,275.72,12421.0,275.88,275.95,275.63,275.72,12421.0
2025-05-12 15:50:00,275.67,276.48,275.62,276.24,59296.0,275.67,276.48,275.62,276.24,59296.0
2025-05-13 09:30:00,275.96,276.92,275.55,276.44,19935.0,275.96,276.92,275.55,276.44,19935.0
2025-05-13 09:40:00,276.72,276.9,276.15,276.4,6142.0,276.72,276.9,276.15,276.4,6142.0
2025-05-13 09:50:00,276.05,276.34,275.49,276.02,13499.0,276.05,276.34,275.49,276.02,13499.0
2025-05-13 10:00:00,276.0,276.56,275.88,276.54,9627.0,276.0,276.56,275.88,276.54,9627.0
2025-05-13 10:10:00,276.66,277.0,276.51,276.66,5444.0,276.66,277.0,276.51,276.66,5444.0
2025-05-13 10:20:00,276.48,276.77,276.35,276.42,7167.0,276.48,276.77,276.35,276.42,7167.0
2025-05-13 10:30:00,276.51,276.82,275.2,275.6,9000.0,276.51,276.82,275.2,275.6,9000.0
2025-05-13 10:40:00,275.54,275.54,275.11,275.24,4354.0,275.54,275.54,275.11,275.24,4354.0
2025-05-13 10:50:00,275.35,275.35,274.93,275.07,2541.0,275.35,275.35,274.93,275.07,2541.0
2025-05-13 11:00:00,274.98,275.36,274.97,275.13,6119.0,274.98,275.36,274.97,275.13,6119.0
2025-05-13 11:10:00,275.09,275.17,274.68,274.68,6088.0,275.09,275.17,274.68,274.68,6088.0
2025-05-13 11:20:00,274.75,275.67,274.64,275.67,9756.0,274.75,275.67,274.64,275.67,9756.0
2025-05-13 11:30:00,275.65,276.15,275.55,275.87,8655.0,275.65,276.15,275.55,275.87,8655.0
2025-05-13 11:40:00,275.81,275.81,275.53,275.53,9590.0,275.81,275.81,275.53,275.53,9590.0
2025-05-13 11:50:00,275.57,275.57,274.76,274.91,2643.0,275.57,275.57,274.76,274.91,2643.0
2025-05-13 12:00:00,274.79,275.0,274.65,274.65,2822.0,274.79,275.0,274.65,274.65,2822.0
2025-05-13 12:10:00,274.68,275.09,274.63,274.63,8331.0,274.68,275.09,274.63,274.63,8331.0
2025-05-13 12:20:00,274.65,274.89,274.51,274.89,5913.0,274.65,274.89,274.51,274.89,5913.0
2025-05-13 12:30:00,274.92,275.24,274.76,274.95,5225.0,274.92,275.24,274.76,274.95,5225.0
2025-05-13 12:40:00,274.99,275.25,274.84,275.05,11018.0,274.99,275.25,274.84,275.05,11018.0
2025-05-13 12:50:00,274.92,275.09,274.4,274.55,11078.0,274.92,275.09,274.4,274.55,11078.0
2025-05-13 13:00:00,274.68,274.79,274.23,274.24,2804.0,274.68,274.79,274.23,274.24,2804.0
2025-05-13 13:10:00,274.3,274.53,274.13,274.14,7281.0,274.3,274.53,274.13,274.14,7281.0
2025-05-13 13:20:00,274.29,274.67,274.29,274.67,4587.0,274.29,274.67,274.29,274.67,4587.0
2025-05-13 13:30:00,274.68,274.73,273.99,274.09,5345.0,274.68,274.73,273.99,274.09,5345.0
2025-05-13 13:40:00,274.13,274.18,273.65,273.65,5338.0,274.13,274.18,273.65,273.65,5338.0
2025-05-13 13:50:00,273.72,273.95,273.57,273.57,8296.0,273.72,273.95,273.57,273.57,8296.0
2025-05-13 14:00:00,273.56,273.91,273.37,273.66,8399.0,273.56,273.91,273.37,273.66,8399.0
2025-05-13 14:10:00,273.66,273.94,273.57,273.94,3642.0,273.66,273.94,273.57,273.94,3642.0
2025-05-13 14:20:00,273.97,274.04,273.84,273.84,6410.0,273.97,274.04,273.84,273.84,6410.0
2025-05-13 14:30:00,274.06,274.29,273.99,274.06,7752.0,274.06,274.29,273.99,274.06,7752.0
2025-05-13 14:40:00,274.03,274.18,273.85,273.94,5338.0,274.03,274.18,273.85,273.94,5338.0
2025-05-13 14:50:00,274.03,274.23,274.0,274.18,4883.0,274.03,274.23,274.0,274.18,4883.0
2025-05-13 15:00:00,274.13,274.25,273.97,274.07,7250.0,274.13,274.25,273.97,274.07,7250.0
2025-05-13 15:10:00,274.13,274.25,273.86,273.93,8978.0,274.13,274.25,273.86,273.93,8978.0
2025-05-13 15:20:00,273.99,273.99,273.72,273.87,10571.0,273.99,273.99,273.72,273.87,10571.0
2025-05-13 15:30:00,273.87,274.09,273.6,274.09,23156.0,273.87,274.09,273.6,274.09,23156.0
2025-05-13 15:40:00,274.01,274.02,273.5,273.5,18602.0,274.01,274.02,273.5,273.5,18602.0
2025-05-13 15:50:00,273.6,273.72,272.97,272.99,100151.0,273.6,273.72,272.97,272.99,100151.0
2025-05-14 09:30:00,272.6,273.22,270.58,270.67,24237.0,272.6,273.22,270.58,270.67,24237.0
2025-05-14 09:40:00,270.66,271.12,270.29,270.29,7965.0,270.66,271.12,270.29,270.29,7965.0
2025-05-14 09:50:00,270.46,270.78,269.69,269.74,13103.0,270.46,270.78,269.69,269.74,13103.0
2025-05-14 10:00:00,269.74,269.74,267.58,268.18,17356.0,269.74,269.74,267.58,268.18,17356.0
2025-05-14 10:10:00,267.79,268.33,267.39,268.05,4999.0,267.79,268.33,267.39,268.05,4999.0
2025-05-14 10:20:00,268.05,268.62,267.99,268.56,4257.0,268.05,268.62,267.99,268.56,4257.0
2025-05-14 10:30:00,268.25,269.6,268.25,269.6,5119.0,268.25,269.6,268.25,269.6,5119.0
2025-05-14 10:40:00,269.48,269.81,269.38,269.77,10989.0,269.48,269.81,269.38,269.77,10989.0
2025-05-14 10:50:00,269.84,269.89,269.38,269.69,7670.0,269.84,269.89,269.38,269.69,7670.0
2025-05-14 11:00:00,269.69,269.76,268.91,268.98,7349.0,269.69,269.76,268.91,268.98,7349.0
2025-05-14 11:10:00,269.15,269.49,269.15,269.28,5471.0,269.15,269.49,269.15,269.28,5471.0
2025-05-14 11:20:00,269.41,270.27,269.41,270.2,4986.0,269.41,270.27,269.41,270.2,4986.0
2025-05-14 11:30:00,270.07,270.57,269.91,270.36,5288.0,270.07,270.57,269.91,270.36,5288.0
2025-05-14 11:40:00,270.4,270.79,270.33,270.59,8546.0,270.4,270.79,270.33,270.59,8546.0
2025-05-14 11:50:00,270.59,271.06,270.47,271.0,5527.0,270.59,271.06,270.47,271.0,5527.0
2025-05-14 12:00:00,270.98,271.44,270.92,271.19,4616.0,270.98,271.44,270.92,271.19,4616.0
2025-05-14 12:10:00,270.89,271.15,270.84,271.0,6703.0,270.89,271.15,270.84,271.0,6703.0
2025-05-14 12:20:00,270.99,271.04,270.62,270.8,4485.0,270.99,271.04,270.62,270.8,4485.0
2025-05-14 12:30:00,270.65,271.03,270.65,270.86,4136.0,270.65,271.03,270.65,270.86,4136.0
2025-05-14 12:40:00,270.72,270.76,270.53,270.75,4057.0,270.72,270.76,270.53,270.75,4057.0
2025-05-14 12:50:00,270.8,271.1,270.74,271.1,5176.0,270.8,271.1,270.74,271.1,5176.0
2025-05-14 13:00:00,271.1,271.55,270.95,271.55,2386.0,271.1,271.55,270.95,271.55,2386.0
2025-05-14 13:10:00,271.43,271.61,271.12,271.36,9080.0,271.43,271.61,271.12,271.36,9080.0
2025-05-14 13:20:00,271.32,271.66,271.2,271.33,5101.0,271.32,271.66,271.2,271.33,5101.0
2025-05-14 13:30:00,271.46,271.71,271.22,271.48,3515.0,271.46,271.71,271.22,271.48,3515.0
2025-05-14 13:40:00,271.48,271.48,269.91,270.01,9260.0,271.48,271.48,269.91,270.01,9260.0
2025-05-14 13:50:00,270.09,270.7,269.98,270.7,5386.0,270.09,270.7,269.98,270.7,5386.0
2025-05-14 14:00:00,270.63,270.92,270.62,270.88,3925.0,270.63,270.92,270.62,270.88,3925.0
2025-05-14 14:10:00,270.88,271.07,270.6,270.85,7562.0,270.88,271.07,270.6,270.85,7562.0
2025-05-14 14:20:00,270.95,271.08,270.64,270.84,14106.0,270.95,271.08,270.64,270.84,14106.0
2025-05-14 14:30:00,270.88,271.42,270.87,271.27,5039.0,270.88,271.42,270.87,271.27,5039.0
2025-05-14 14:40:00,271.4,271.87,271.21,271.81,9702.0,271.4,271.87,271.21,271.81,9702.0
2025-05-14 14:50:00,271.56,271.68,271.3,271.38,11080.0,271.56,271.68,271.3,271.38,11080.0
2025-05-14 15:00:00,271.38,271.43,270.9,271.03,8806.0,271.38,271.43,270.9,271.03,8806.0
2025-05-14 15:10:00,271.07,271.15,270.81,270.98,7310.0,271.07,271.15,270.81,270.98,7310.0
2025-05-14 15:20:00,270.98,271.11,270.81,270.94,18742.0,270.98,271.11,270.81,270.94,18742.0
2025-05-14 15:30:00,270.92,271.11,270.74,270.79,10588.0,270.92,271.11,270.74,270.79,10588.0
2025-05-14 15:40:00,270.79,270.97,270.6,270.64,17993.0,270.79,270.97,270.6,270.64,17993.0
2025-05-14 15:50:00,270.69,271.23,270.41,270.74,78572.0,270.69,271.23,270.41,270.74,78572.0
2025-05-15 09:30:00,272.47,273.0,271.29,272.91,22759.0,272.47,273.0,271.29,272.91,22759.0
2025-05-15 09:40:00,272.75,273.92,272.74,273.85,8273.0,272.75,273.92,272.74,273.85,8273.0
2025-05-15 09:50:00,273.49,274.43,273.49,274.3,11038.0,273.49,274.43,273.49,274.3,11038.0
2025-05-15 10:00:00,274.23,274.92,273.9,274.74,12365.0,274.23,274.92,273.9,274.74,12365.0
2025-05-15 10:10:00,274.79,274.93,274.15,274.5,16900.0,274.79,274.93,274.15,274.5,16900.0
2025-05-15 10:20:00,274.52,274.6,273.86,274.56,11196.0,274.52,274.6,273.86,274.56,11196.0
2025-05-15 10:30:00,274.56,274.59,273.94,274.4,7077.0,274.56,274.59,273.94,274.4,7077.0
2025-05-15 10:40:00,274.33,274.4,273.99,274.35,13496.0,274.33,274.4,273.99,274.35,13496.0
2025-05-15 10:50:00,274.26,275.41,274.26,275.35,19727.0,274.26,275.41,274.26,275.35,19727.0
2025-05-15 11:00:00,275.33,275.63,275.03,275.53,13202.0,275.33,275.63,275.03,275.53,13202.0
2025-05-15 11:10:00,275.62,275.67,275.32,275.32,10110.0,275.62,275.67,275.32,275.32,10110.0
2025-05-15 11:20:00,275.26,275.62,275.07,275.07,9617.0,275.26,275.62,275.07,275.07,9617.0
2025-05-15 11:30:00,275.13,275.47,275.13,275.45,6848.0,275.13,275.47,275.13,275.45,6848.0
2025-05-15 11:40:00,275.35,275.63,275.32,275.42,5395.0,275.35,275.63,275.32,275.42,5395.0
2025-05-15 11:50:00,275.42,275.86,275.22,275.86,7391.0,275.42,275.86,275.22,275.86,7391.0
2025-05-15 12:00:00,275.81,275.92,275.65,275.92,14802.0,275.81,275.92,275.65,275.92,14802.0
2025-05-15 12:10:00,275.85,276.16,275.67,275.67,6033.0,275.85,276.16,275.67,275.67,6033.0
2025-05-15 12:20:00,275.71,275.86,275.51,275.56,5564.0,275.71,275.86,275.51,275.56,5564.0
2025-05-15 12:30:00,275.52,275.61,275.32,275.56,3499.0,275.52,275.61,275.32,275.56,3499.0
2025-05-15 12:40:00,275.48,275.74,275.35,275.63,3572.0,275.48,275.74,275.35,275.63,3572.0
2025-05-15 12:50:00,275.57,275.78,275.54,275.76,5062.0,275.57,275.78,275.54,275.76,5062.0
2025-05-15 13:00:00,275.8,275.99,275.72,275.72,8249.0,275.8,275.99,275.72,275.72,8249.0
2025-05-15 13:10:00,275.82,276.07,275.79,275.94,8500.0,275.82,276.07,275.79,275.94,8500.0
2025-05-15 13:20:00,275.87,276.1,275.87,275.92,6590.0,275.87,276.1,275.87,275.92,6590.0
2025-05-15 13:30:00,275.97,275.97,275.64,275.64,5978.0,275.97,275.97,275.64,275.64,5978.0
2025-05-15 13:40:00,275.63,275.94,275.45,275.88,18071.0,275.63,275.94,275.45,275.88,18071.0
2025-05-15 13:50:00,275.96,276.07,275.62,275.62,9723.0,275.96,276.07,275.62,275.62,9723.0
2025-05-15 14:00:00,275.66,275.92,275.48,275.92,5322.0,275.66,275.92,275.48,275.92,5322.0
2025-05-15 14:10:00,275.91,276.26,275.82,276.1,13531.0,275.91,276.26,275.82,276.1,13531.0
2025-05-15 14:20:00,276.22,276.5,276.07,276.34,5502.0,276.22,276.5,276.07,276.34,5502.0
2025-05-15 14:30:00,276.28,277.23,276.28,277.23,11491.0,276.28,277.23,276.28,277.23,11491.0
2025-05-15 14:40:00,277.16,277.35,277.12,277.24,10105.0,277.16,277.35,277.12,277.24,10105.0
2025-05-15 14:50:00,277.2,277.35,277.08,277.19,7947.0,277.2,277.35,277.08,277.19,7947.0
2025-05-15 15:00:00,277.21,277.44,277.03,277.35,12486.0,277.21,277.44,277.03,277.35,12486.0
2025-05-15 15:10:00,277.42,277.83,277.36,277.83,14131.0,277.42,277.83,277.36,277.83,14131.0
2025-05-15 15:20:00,277.82,278.05,277.76,277.88,14301.0,277.82,278.05,277.76,277.88,14301.0
2025-05-15 15:30:00,277.95,278.26,277.83,278.25,20361.0,277.95,278.26,277.83,278.25,20361.0
2025-05-15 15:40:00,278.17,278.8,278.02,278.6,22905.0,278.17,278.8,278.02,278.6,22905.0
2025-05-15 15:50:00,278.61,278.89,278.12,278.87,114189.0,278.61,278.89,278.12,278.87,114189.0
2025-05-16 09:30:00,279.5,280.16,278.65,278.66,81095.0,279.5,280.16,278.65,278.66,81095.0
2025-05-16 09:40:00,278.92,279.6,278.92,279.6,11235.0,278.92,279.6,278.92,279.6,11235.0
2025-05-16 09:50:00,279.5,279.68,279.11,279.31,4087.0,279.5,279.68,279.11,279.31,4087.0
2025-05-16 10:00:00,279.24,279.25,278.35,278.56,5498.0,279.24,279.25,278.35,278.56,5498.0
2025-05-16 10:10:00,278.56,279.17,278.38,278.99,9015.0,278.56,279.17,278.38,278.99,9015.0
2025-05-16 10:20:00,278.93,279.35,278.92,279.13,6468.0,278.93,279.35,278.92,279.13,6468.0
2025-05-16 10:30:00,279.12,279.54,278.92,279.44,5353.0,279.12,279.54,278.92,279.44,5353.0
2025-05-16 10:40:00,279.43,279.82,279.27,279.6,9199.0,279.43,279.82,279.27,279.6,9199.0
2025-05-16 10:50:00,279.61,279.98,279.2,279.21,5990.0,279.61,279.98,279.2,279.21,5990.0
2025-05-16 11:00:00,279.31,279.86,279.31,279.79,4973.0,279.31,279.86,279.31,279.79,4973.0
2025-05-16 11:10:00,279.88,280.09,279.75,279.92,9303.0,279.88,280.09,279.75,279.92,9303.0
2025-05-16 11:20:00,279.92,279.92,279.33,279.37,7376.0,279.92,279.92,279.33,279.37,7376.0
2025-05-16 11:30:00,279.37,279.68,279.29,279.54,8953.0,279.37,279.68,279.29,279.54,8953.0
2025-05-16 11:40:00,279.56,279.58,279.02,279.16,7885.0,279.56,279.58,279.02,279.16,7885.0
2025-05-16 11:50:00,279.25,279.7,279.18,279.49,7700.0,279.25,279.7,279.18,279.49,7700.0
2025-05-16 12:00:00,279.48,279.82,279.48,279.59,2629.0,279.48,279.82,279.48,279.59,2629.0
2025-05-16 12:10:00,279.53,280.07,279.53,279.92,5745.0,279.53,280.07,279.53,279.92,5745.0
2025-05-16 12:20:00,279.95,280.04,279.68,279.93,8747.0,279.95,280.04,279.68,279.93,8747.0
2025-05-16 12:30:00,279.93,280.05,279.76,280.05,6638.0,279.93,280.05,279.76,280.05,6638.0
2025-05-16 12:40:00,279.99,280.04,279.44,279.44,6526.0,279.99,280.04,279.44,279.44,6526.0
2025-05-16 12:50:00,279.46,279.83,279.46,279.77,8620.0,279.46,279.83,279.46,279.77,8620.0
2025-05-16 13:00:00,279.77,279.99,279.77,279.96,5327.0,279.77,279.99,279.77,279.96,5327.0
2025-05-16 13:10:00,279.97,279.97,279.66,279.81,10591.0,279.97,279.97,279.66,279.81,10591.0
2025-05-16 13:20:00,279.73,280.0,279.7,279.96,4951.0,279.73,280.0,279.7,279.96,4951.0
2025-05-16 13:30:00,280.02,280.05,279.86,279.92,5378.0,280.02,280.05,279.86,279.92,5378.0
2025-05-16 13:40:00,279.91,279.91,279.7,279.81,7177.0,279.91,279.91,279.7,279.81,7177.0
2025-05-16 13:50:00,279.81,279.93,279.67,279.72,5154.0,279.81,279.93,279.67,279.72,5154.0
2025-05-16 14:00:00,279.83,280.05,279.83,279.91,2722.0,279.83,280.05,279.83,279.91,2722.0
2025-05-16 14:10:00,279.91,280.18,279.77,280.18,3824.0,279.91,280.18,279.77,280.18,3824.0
2025-05-16 14:20:00,280.2,280.22,279.93,279.94,5034.0,280.2,280.22,279.93,279.94,5034.0
2025-05-16 14:30:00,279.99,280.23,279.97,280.19,6301.0,279.99,280.23,279.97,280.19,6301.0
2025-05-16 14:40:00,280.22,280.31,280.12,280.29,6458.0,280.22,280.31,280.12,280.29,6458.0
2025-05-16 14:50:00,280.25,280.37,280.04,280.09,7153.0,280.25,280.37,280.04,280.09,7153.0
2025-05-16 15:00:00,280.05,280.27,280.05,280.18,6148.0,280.05,280.27,280.05,280.18,6148.0
2025-05-16 15:10:00,280.23,280.48,280.22,280.42,7974.0,280.23,280.48,280.22,280.42,7974.0
2025-05-16 15:20:00,280.41,280.47,280.26,280.41,16554.0,280.41,280.47,280.26,280.41,16554.0
2025-05-16 15:30:00,280.39,280.46,280.1,280.15,17727.0,280.39,280.46,280.1,280.15,17727.0
2025-05-16 15:40:00,280.13,280.68,280.13,280.53,36444.0,280.13,280.68,280.13,280.53,36444.0
2025-05-16 15:50:00,280.49,280.72,280.06,280.69,105535.0,280.49,280.72,280.06,280.69,105535.0
2025-05-19 09:30:00,280.72,280.74,279.3,279.96,27410.0,280.72,280.74,279.3,279.96,27410.0
2025-05-19 09:40:00,279.99,281.32,279.89,280.91,16482.0,279.99,281.32,279.89,280.91,16482.0
2025-05-19 09:50:00,280.9,281.79,280.89,281.79,6385.0,280.9,281.79,280.89,281.79,6385.0
2025-05-19 10:00:00,281.86,282.05,281.54,281.95,9554.0,281.86,282.05,281.54,281.95,9554.0
2025-05-19 10:10:00,281.7,282.07,281.66,282.07,8283.0,281.7,282.07,281.66,282.07,8283.0
2025-05-19 10:20:00,282.15,282.91,281.93,282.88,13225.0,282.15,282.91,281.93,282.88,13225.0
2025-05-19 10:30:00,282.61,282.82,281.82,281.82,7633.0,282.61,282.82,281.82,281.82,7633.0
2025-05-19 10:40:00,281.91,281.97,281.45,281.45,5290.0,281.91,281.97,281.45,281.45,5290.0
2025-05-19 10:50:00,281.45,281.86,281.45,281.53,1653.0,281.45,281.86,281.45,281.53,1653.0
2025-05-19 11:00:00,281.54,281.76,281.32,281.46,5041.0,281.54,281.76,281.32,281.46,5041.0
2025-05-19 11:10:00,281.63,281.78,281.63,281.75,1580.0,281.63,281.78,281.63,281.75,1580.0
2025-05-19 11:20:00,281.63,281.95,281.49,281.49,3267.0,281.63,281.95,281.49,281.49,3267.0
2025-05-19 11:30:00,281.74,281.74,281.4,281.68,6167.0,281.74,281.74,281.4,281.68,6167.0
2025-05-19 11:40:00,281.6,281.86,281.54,281.73,6740.0,281.6,281.86,281.54,281.73,6740.0
2025-05-19 11:50:00,281.58,281.66,281.53,281.53,1552.0,281.58,281.66,281.53,281.53,1552.0
2025-05-19 12:00:00,281.55,281.73,281.46,281.62,8330.0,281.55,281.73,281.46,281.62,8330.0
2025-05-19 12:10:00,281.62,282.0,281.61,281.88,4490.0,281.62,282.0,281.61,281.88,4490.0
2025-05-19 12:20:00,282.02,282.02,281.5,281.7,12336.0,282.02,282.02,281.5,281.7,12336.0
2025-05-19 12:30:00,281.71,281.71,281.41,281.57,7034.0,281.71,281.71,281.41,281.57,7034.0
2025-05-19 12:40:00,281.38,281.38,281.13,281.22,2993.0,281.38,281.38,281.13,281.22,2993.0
2025-05-19 12:50:00,281.33,281.47,281.27,281.3,2355.0,281.33,281.47,281.27,281.3,2355.0
2025-05-19 13:00:00,281.38,281.57,281.38,281.45,5137.0,281.38,281.57,281.38,281.45,5137.0
2025-05-19 13:10:00,281.55,281.63,281.32,281.43,4927.0,281.55,281.63,281.32,281.43,4927.0
2025-05-19 13:20:00,281.51,281.64,281.31,281.31,6291.0,281.51,281.64,281.31,281.31,6291.0
2025-05-19 13:30:00,281.45,281.46,280.95,281.13,6114.0,281.45,281.46,280.95,281.13,6114.0
2025-05-19 13:40:00,281.0,281.01,280.65,280.75,2135.0,281.0,281.01,280.65,280.75,2135.0
2025-05-19 13:50:00,280.75,280.76,280.39,280.61,14313.0,280.75,280.76,280.39,280.61,14313.0
2025-05-19 14:00:00,280.43,280.77,280.41,280.68,8164.0,280.43,280.77,280.41,280.68,8164.0
2025-05-19 14:10:00,280.68,280.99,280.62,280.69,2520.0,280.68,280.99,280.62,280.69,2520.0
2025-05-19 14:20:00,280.78,280.97,280.63,280.84,8314.0,280.78,280.97,280.63,280.84,8314.0
2025-05-19 14:30:00,280.84,281.05,280.73,281.02,6132.0,280.84,281.05,280.73,281.02,6132.0
2025-05-19 14:40:00,281.12,281.13,280.78,280.78,3491.0,281.12,281.13,280.78,280.78,3491.0
2025-05-19 14:50:00,280.8,280.8,280.51,280.69,6010.0,280.8,280.8,280.51,280.69,6010.0
2025-05-19 15:00:00,280.71,280.76,280.46,280.5,4776.0,280.71,280.76,280.46,280.5,4776.0
2025-05-19 15:10:00,280.55,280.55,280.17,280.17,4882.0,280.55,280.55,280.17,280.17,4882.0
2025-05-19 15:20:00,280.2,280.36,280.05,280.16,6184.0,280.2,280.36,280.05,280.16,6184.0
2025-05-19 15:30:00,280.23,280.56,280.1,280.51,13114.0,280.23,280.56,280.1,280.51,13114.0
2025-05-19 15:40:00,280.5,280.97,280.41,280.86,5474.0,280.5,280.97,280.41,280.86,5474.0
2025-05-19 15:50:00,280.99,281.49,280.84,281.39,37751.0,280.99,281.49,280.84,281.39,37751.0
2025-05-20 09:30:00,280.17,281.78,280.17,280.81,18599.0,280.17,281.78,280.17,280.81,18599.0
2025-05-20 09:40:00,280.69,280.69,280.2,280.58,5379.0,280.69,280.69,280.2,280.58,5379.0
2025-05-20 09:50:00,280.62,281.09,280.6,280.97,5100.0,280.62,281.09,280.6,280.97,5100.0
2025-05-20 10:00:00,280.97,281.53,280.87,281.52,4129.0,280.97,281.53,280.87,281.52,4129.0
2025-05-20 10:10:00,281.39,282.0,281.38,281.99,8938.0,281.39,282.0,281.38,281.99,8938.0
2025-05-20 10:20:00,282.13,282.54,282.13,282.41,4006.0,282.13,282.54,282.13,282.41,4006.0
2025-05-20 10:30:00,282.55,282.62,282.26,282.58,3799.0,282.55,282.62,282.26,282.58,3799.0
2025-05-20 10:40:00,282.6,282.78,282.43,282.44,3103.0,282.6,282.78,282.43,282.44,3103.0
2025-05-20 10:50:00,282.4,282.55,282.21,282.28,3974.0,282.4,282.55,282.21,282.28,3974.0
2025-05-20 11:00:00,282.26,282.48,282.23,282.38,3824.0,282.26,282.48,282.23,282.38,3824.0
2025-05-20 11:10:00,282.48,282.88,282.47,282.66,2542.0,282.48,282.88,282.47,282.66,2542.0
2025-05-20 11:20:00,282.61,282.79,282.54,282.74,1722.0,282.61,282.79,282.54,282.74,1722.0
2025-05-20 11:30:00,282.74,282.79,282.37,282.58,6468.0,282.74,282.79,282.37,282.58,6468.0
2025-05-20 11:40:00,282.36,282.39,282.2,282.21,2484.0,282.36,282.39,282.2,282.21,2484.0
2025-05-20 11:50:00,282.13,282.25,282.07,282.25,3021.0,282.13,282.25,282.07,282.25,3021.0
2025-05-20 12:00:00,282.27,282.27,281.73,281.79,2892.0,282.27,282.27,281.73,281.79,2892.0
2025-05-20 12:10:00,281.69,281.69,280.92,280.96,11242.0,281.69,281.69,280.92,280.96,11242.0
2025-05-20 12:20:00,281.13,281.35,281.07,281.25,2573.0,281.13,281.35,281.07,281.25,2573.0
2025-05-20 12:30:00,281.22,281.3,281.06,281.28,2421.0,281.22,281.3,281.06,281.28,2421.0
2025-05-20 12:40:00,281.35,281.36,281.17,281.18,811.0,281.35,281.36,281.17,281.18,811.0
2025-05-20 12:50:00,281.2,281.54,281.1,281.44,4601.0,281.2,281.54,281.1,281.44,4601.0
2025-05-20 13:00:00,281.53,281.85,281.52,281.77,8539.0,281.53,281.85,281.52,281.77,8539.0
2025-05-20 13:10:00,281.92,282.04,281.9,281.98,12400.0,281.92,282.04,281.9,281.98,12400.0
2025-05-20 13:20:00,281.91,281.95,281.74,281.81,3665.0,281.91,281.95,281.74,281.81,3665.0
2025-05-20 13:30:00,281.94,282.21,281.78,282.15,2976.0,281.94,282.21,281.78,282.15,2976.0
2025-05-20 13:40:00,282.19,282.22,282.0,282.0,1355.0,282.19,282.22,282.0,282.0,1355.0
2025-05-20 13:50:00,281.98,282.21,281.9,282.21,5371.0,281.98,282.21,281.9,282.21,5371.0
2025-05-20 14:00:00,282.14,282.24,281.95,282.07,4779.0,282.14,282.24,281.95,282.07,4779.0
2025-05-20 14:10:00,282.07,282.19,282.0,282.06,5890.0,282.07,282.19,282.0,282.06,5890.0
2025-05-20 14:20:00,282.06,282.08,281.31,281.31,14932.0,282.06,282.08,281.31,281.31,14932.0
2025-05-20 14:30:00,281.34,281.4,281.05,281.39,3949.0,281.34,281.4,281.05,281.39,3949.0
2025-05-20 14:40:00,281.39,281.46,281.18,281.18,5010.0,281.39,281.46,281.18,281.18,5010.0
2025-05-20 14:50:00,281.27,281.35,281.05,281.35,6411.0,281.27,281.35,281.05,281.35,6411.0
2025-05-20 15:00:00,281.31,281.31,280.74,280.98,6148.0,281.31,281.31,280.74,280.98,6148.0
2025-05-20 15:10:00,281.0,281.0,280.78,280.92,16118.0,281.0,281.0,280.78,280.92,16118.0
2025-05-20 15:20:00,280.85,280.89,280.58,280.66,4864.0,280.85,280.89,280.58,280.66,4864.0
2025-05-20 15:30:00,280.68,280.95,280.61,280.92,8125.0,280.68,280.95,280.61,280.92,8125.0
2025-05-20 15:40:00,280.86,281.16,280.8,280.86,23448.0,280.86,281.16,280.8,280.86,23448.0
2025-05-20 15:50:00,280.76,281.64,280.74,281.58,47121.0,280.76,281.64,280.74,281.58,47121.0
2025-05-21 09:30:00,281.01,281.96,280.41,280.49,14398.0,281.01,281.96,280.41,280.49,14398.0
2025-05-21 09:40:00,280.42,280.42,279.45,279.91,5775.0,280.42,280.42,279.45,279.91,5775.0
2025-05-21 09:50:00,279.77,279.94,279.5,279.76,2964.0,279.77,279.94,279.5,279.76,2964.0
2025-05-21 10:00:00,279.7,279.9,279.01,279.01,3891.0,279.7,279.9,279.01,279.01,3891.0
2025-05-21 10:10:00,279.19,279.21,278.55,279.03,6075.0,279.19,279.21,278.55,279.03,6075.0
2025-05-21 10:20:00,279.17,279.49,278.79,278.83,3058.0,279.17,279.49,278.79,278.83,3058.0
2025-05-21 10:30:00,278.85,278.87,278.62,278.77,2001.0,278.85,278.87,278.62,278.77,2001.0
2025-05-21 10:40:00,278.78,278.8,278.01,278.24,3788.0,278.78,278.8,278.01,278.24,3788.0
2025-05-21 10:50:00,278.33,279.24,278.33,279.06,8157.0,278.33,279.24,278.33,279.06,8157.0
2025-05-21 11:00:00,279.07,279.23,278.8,279.14,5395.0,279.07,279.23,278.8,279.14,5395.0
2025-05-21 11:10:00,278.98,279.02,278.78,278.93,3542.0,278.98,279.02,278.78,278.93,3542.0
2025-05-21 11:20:00,278.94,279.15,278.46,278.46,4831.0,278.94,279.15,278.46,278.46,4831.0
2025-05-21 11:30:00,278.56,278.78,278.54,278.77,6554.0,278.56,278.78,278.54,278.77,6554.0
2025-05-21 11:40:00,278.73,278.94,278.64,278.94,6344.0,278.73,278.94,278.64,278.94,6344.0
2025-05-21 11:50:00,278.98,279.22,278.89,279.2,4606.0,278.98,279.22,278.89,279.2,4606.0
2025-05-21 12:00:00,279.14,279.25,278.93,278.95,2515.0,279.14,279.25,278.93,278.95,2515.0
2025-05-21 12:10:00,278.85,279.03,278.79,278.81,2791.0,278.85,279.03,278.79,278.81,2791.0
2025-05-21 12:20:00,278.81,279.06,278.76,278.77,2366.0,278.81,279.06,278.76,278.77,2366.0
2025-05-21 12:30:00,278.82,279.27,278.82,279.16,3845.0,278.82,279.27,278.82,279.16,3845.0
2025-05-21 12:40:00,279.26,279.38,279.24,279.38,2437.0,279.26,279.38,279.24,279.38,2437.0
2025-05-21 12:50:00,279.25,279.37,278.82,279.15,4501.0,279.25,279.37,278.82,279.15,4501.0
2025-05-21 13:00:00,279.24,279.46,279.16,279.32,2166.0,279.24,279.46,279.16,279.32,2166.0
2025-05-21 13:10:00,279.08,279.13,277.87,278.0,4178.0,279.08,279.13,277.87,278.0,4178.0
2025-05-21 13:20:00,277.88,278.0,277.14,277.24,5976.0,277.88,278.0,277.14,277.24,5976.0
2025-05-21 13:30:00,277.25,277.99,277.08,277.97,11435.0,277.25,277.99,277.08,277.97,11435.0
2025-05-21 13:40:00,277.98,278.36,277.9,278.09,4655.0,277.98,278.36,277.9,278.09,4655.0
2025-05-21 13:50:00,277.98,278.2,277.89,277.89,3521.0,277.98,278.2,277.89,277.89,3521.0
2025-05-21 14:00:00,277.89,277.94,277.35,277.47,5780.0,277.89,277.94,277.35,277.47,5780.0
2025-05-21 14:10:00,277.57,277.65,277.17,277.31,4735.0,277.57,277.65,277.17,277.31,4735.0
2025-05-21 14:20:00,277.28,277.68,277.11,277.62,3677.0,277.28,277.68,277.11,277.62,3677.0
2025-05-21 14:30:00,277.69,277.89,277.53,277.6,5437.0,277.69,277.89,277.53,277.6,5437.0
2025-05-21 14:40:00,277.6,277.76,277.29,277.3,4340.0,277.6,277.76,277.29,277.3,4340.0
2025-05-21 14:50:00,277.18,277.47,277.18,277.26,5720.0,277.18,277.47,277.18,277.26,5720.0
2025-05-21 15:00:00,277.31,277.48,277.03,277.03,6256.0,277.31,277.48,277.03,277.03,6256.0
2025-05-21 15:10:00,277.05,277.61,276.9,277.49,11720.0,277.05,277.61,276.9,277.49,11720.0
2025-05-21 15:20:00,277.43,277.43,277.1,277.1,6587.0,277.43,277.43,277.1,277.1,6587.0
2025-05-21 15:30:00,277.17,277.68,277.1,277.67,15085.0,277.17,277.68,277.1,277.67,15085.0
2025-05-21 15:40:00,277.67,277.96,277.48,277.65,13515.0,277.67,277.96,277.48,277.65,13515.0
2025-05-21 15:50:00,277.76,277.96,277.56,277.57,72126.0,277.76,277.96,277.56,277.57,72126.0
2025-05-22 09:30:00,276.97,277.36,276.38,277.36,9559.0,276.97,277.36,276.38,277.36,9559.0
2025-05-22 09:40:00,277.02,277.02,276.41,276.56,2820.0,277.02,277.02,276.41,276.56,2820.0
2025-05-22 09:50:00,276.58,276.82,276.2,276.44,3242.0,276.58,276.82,276.2,276.44,3242.0
2025-05-22 10:00:00,276.57,276.89,276.15,276.27,7065.0,276.57,276.89,276.15,276.27,7065.0
2025-05-22 10:10:00,276.12,276.19,275.62,276.13,6929.0,276.12,276.19,275.62,276.13,6929.0
2025-05-22 10:20:00,276.25,276.43,275.87,276.13,9551.0,276.25,276.43,275.87,276.13,9551.0
2025-05-22 10:30:00,275.96,275.96,275.43,275.49,3494.0,275.96,275.96,275.43,275.49,3494.0
2025-05-22 10:40:00,275.51,275.96,275.51,275.66,4273.0,275.51,275.96,275.51,275.66,4273.0
2025-05-22 10:50:00,275.55,275.76,275.2,275.61,5129.0,275.55,275.76,275.2,275.61,5129.0
2025-05-22 11:00:00,275.68,276.44,275.68,276.44,4912.0,275.68,276.44,275.68,276.44,4912.0
2025-05-22 11:10:00,276.16,276.16,275.89,275.89,2022.0,276.16,276.16,275.89,275.89,2022.0
2025-05-22 11:20:00,275.83,276.03,275.69,275.82,7365.0,275.83,276.03,275.69,275.82,7365.0
2025-05-22 11:30:00,275.92,276.5,275.83,276.35,3822.0,275.92,276.5,275.83,276.35,3822.0
2025-05-22 11:40:00,276.44,276.65,276.29,276.41,6206.0,276.44,276.65,276.29,276.41,6206.0
2025-05-22 11:50:00,276.5,276.73,276.33,276.33,5584.0,276.5,276.73,276.33,276.33,5584.0
2025-05-22 12:00:00,276.44,276.74,276.3,276.5,2855.0,276.44,276.74,276.3,276.5,2855.0
2025-05-22 12:10:00,276.5,276.86,276.5,276.82,3348.0,276.5,276.86,276.5,276.82,3348.0
2025-05-22 12:20:00,276.69,276.69,276.27,276.27,4279.0,276.69,276.69,276.27,276.27,4279.0
2025-05-22 12:30:00,276.44,276.57,276.19,276.53,3196.0,276.44,276.57,276.19,276.53,3196.0
2025-05-22 12:40:00,276.44,276.73,276.33,276.49,3080.0,276.44,276.73,276.33,276.49,3080.0
2025-05-22 12:50:00,276.4,276.56,276.37,276.38,3192.0,276.4,276.56,276.37,276.38,3192.0
2025-05-22 13:00:00,276.38,276.38,276.06,276.06,2740.0,276.38,276.38,276.06,276.06,2740.0
2025-05-22 13:10:00,276.08,276.42,275.98,276.42,3050.0,276.08,276.42,275.98,276.42,3050.0
2025-05-22 13:20:00,276.51,276.88,276.36,276.79,3444.0,276.51,276.88,276.36,276.79,3444.0
2025-05-22 13:30:00,276.75,277.0,276.75,276.95,3119.0,276.75,277.0,276.75,276.95,3119.0
2025-05-22 13:40:00,276.9,277.12,276.87,277.11,4086.0,276.9,277.12,276.87,277.11,4086.0
2025-05-22 13:50:00,277.09,277.4,277.01,277.3,2822.0,277.09,277.4,277.01,277.3,2822.0
2025-05-22 14:00:00,277.32,277.49,277.25,277.25,7392.0,277.32,277.49,277.25,277.25,7392.0
2025-05-22 14:10:00,277.05,277.75,277.05,277.69,59299.0,277.05,277.75,277.05,277.69,59299.0
2025-05-22 14:20:00,277.7,278.08,277.69,277.91,10400.0,277.7,278.08,277.69,277.91,10400.0
2025-05-22 14:30:00,277.91,278.07,277.9,278.06,5912.0,277.91,278.07,277.9,278.06,5912.0
2025-05-22 14:40:00,277.95,278.1,277.95,278.02,4034.0,277.95,278.1,277.95,278.02,4034.0
2025-05-22 14:50:00,278.03,278.28,278.03,278.14,14542.0,278.03,278.28,278.03,278.14,14542.0
2025-05-22 15:00:00,278.13,278.35,278.12,278.34,5218.0,278.13,278.35,278.12,278.34,5218.0
2025-05-22 15:10:00,278.33,278.4,278.07,278.19,10793.0,278.33,278.4,278.07,278.19,10793.0
2025-05-22 15:20:00,278.17,278.79,278.16,278.68,16384.0,278.17,278.79,278.16,278.68,16384.0
2025-05-22 15:30:00,278.72,278.78,278.43,278.61,17381.0,278.72,278.78,278.43,278.61,17381.0
2025-05-22 15:40:00,278.6,278.61,277.92,278.12,47549.0,278.6,278.61,277.92,278.12,47549.0
2025-05-22 15:50:00,278.18,278.18,276.65,276.86,87241.0,278.18,278.18,276.65,276.86,87241.0
2025-05-23 09:30:00,274.75,275.63,273.61,273.61,15822.0,274.75,275.63,273.61,273.61,15822.0
2025-05-23 09:40:00,273.99,274.62,273.61,274.6,3681.0,273.99,274.62,273.61,274.6,3681.0
2025-05-23 09:50:00,274.55,274.68,274.27,274.29,4299.0,274.55,274.68,274.27,274.29,4299.0
2025-05-23 10:00:00,274.61,274.94,274.49,274.75,6243.0,274.61,274.94,274.49,274.75,6243.0
2025-05-23 10:10:00,274.43,274.46,273.79,273.8,5305.0,274.43,274.46,273.79,273.8,5305.0
2025-05-23 10:20:00,273.75,273.94,273.44,273.44,3557.0,273.75,273.94,273.44,273.44,3557.0
2025-05-23 10:30:00,273.26,274.04,273.26,274.04,3241.0,273.26,274.04,273.26,274.04,3241.0
2025-05-23 10:40:00,274.05,274.19,273.93,274.02,3896.0,274.05,274.19,273.93,274.02,3896.0
2025-05-23 10:50:00,273.83,273.85,273.56,273.7,9658.0,273.83,273.85,273.56,273.7,9658.0
2025-05-23 11:00:00,273.85,273.99,273.37,273.99,7243.0,273.85,273.99,273.37,273.99,7243.0
2025-05-23 11:10:00,274.06,274.24,273.94,274.18,5389.0,274.06,274.24,273.94,274.18,5389.0
2025-05-23 11:20:00,274.19,274.81,274.18,274.81,5773.0,274.19,274.81,274.18,274.81,5773.0
2025-05-23 11:30:00,274.71,275.36,274.71,275.33,4469.0,274.71,275.36,274.71,275.33,4469.0
2025-05-23 11:40:00,275.0,275.0,274.64,274.68,3997.0,275.0,275.0,274.64,274.68,3997.0
2025-05-23 11:50:00,274.68,274.68,274.17,274.22,3530.0,274.68,274.68,274.17,274.22,3530.0
2025-05-23 12:00:00,274.39,274.44,274.07,274.18,3480.0,274.39,274.44,274.07,274.18,3480.0
2025-05-23 12:10:00,274.21,274.21,273.75,274.0,21147.0,274.21,274.21,273.75,274.0,21147.0
2025-05-23 12:20:00,273.94,274.7,273.93,274.65,4889.0,273.94,274.7,273.93,274.65,4889.0
2025-05-23 12:30:00,274.45,274.65,274.18,274.54,3847.0,274.45,274.65,274.18,274.54,3847.0
2025-05-23 12:40:00,274.64,274.64,274.21,274.63,3872.0,274.64,274.64,274.21,274.63,3872.0
2025-05-23 12:50:00,274.63,274.67,274.36,274.56,3216.0,274.63,274.67,274.36,274.56,3216.0
2025-05-23 13:00:00,274.44,274.82,274.44,274.7,2113.0,274.44,274.82,274.44,274.7,2113.0
2025-05-23 13:10:00,274.58,275.09,274.58,274.96,2517.0,274.58,275.09,274.58,274.96,2517.0
2025-05-23 13:20:00,275.04,275.04,274.64,275.01,1359.0,275.04,275.04,274.64,275.01,1359.0
2025-05-23 13:30:00,274.88,274.99,274.66,274.79,2972.0,274.88,274.99,274.66,274.79,2972.0
2025-05-23 13:40:00,274.65,274.69,274.5,274.59,7748.0,274.65,274.69,274.5,274.59,7748.0
2025-05-23 13:50:00,274.59,274.82,274.44,274.61,10422.0,274.59,274.82,274.44,274.61,10422.0
2025-05-23 14:00:00,274.61,275.15,274.61,275.06,4667.0,274.61,275.15,274.61,275.06,4667.0
2025-05-23 14:10:00,274.88,274.95,274.71,274.71,3239.0,274.88,274.95,274.71,274.71,3239.0
2025-05-23 14:20:00,274.61,274.89,274.44,274.88,1917.0,274.61,274.89,274.44,274.88,1917.0
2025-05-23 14:30:00,275.02,275.2,274.92,274.92,2616.0,275.02,275.2,274.92,274.92,2616.0
2025-05-23 14:40:00,274.87,275.1,274.86,274.91,3095.0,274.87,275.1,274.86,274.91,3095.0
2025-05-23 14:50:00,274.98,275.25,274.98,275.21,2816.0,274.98,275.25,274.98,275.21,2816.0
2025-05-23 15:00:00,275.27,275.28,274.99,275.01,5302.0,275.27,275.28,274.99,275.01,5302.0
2025-05-23 15:10:00,275.01,275.19,274.97,274.99,9608.0,275.01,275.19,274.97,274.99,9608.0
2025-05-23 15:20:00,274.96,274.99,274.68,274.84,8908.0,274.96,274.99,274.68,274.84,8908.0
2025-05-23 15:30:00,274.81,275.15,274.76,275.09,9700.0,274.81,275.15,274.76,275.09,9700.0
2025-05-23 15:40:00,275.09,275.16,274.92,274.95,15719.0,275.09,275.16,274.92,274.95,15719.0
2025-05-23 15:50:00,274.86,275.03,274.44,274.85,69918.0,274.86,275.03,274.44,274.85,69918.0
2025-05-27 09:30:00,277.05,278.23,276.31,278.05,21247.0,277.05,278.23,276.31,278.05,21247.0
2025-05-27 09:40:00,277.8,278.87,277.65,277.76,18276.0,277.8,278.87,277.65,277.76,18276.0
2025-05-27 09:50:00,277.75,277.76,276.97,277.03,7087.0,277.75,277.76,276.97,277.03,7087.0
2025-05-27 10:00:00,277.1,277.37,276.65,276.77,15987.0,277.1,277.37,276.65,276.77,15987.0
2025-05-27 10:10:00,276.75,277.27,276.55,277.1,11061.0,276.75,277.27,276.55,277.1,11061.0
2025-05-27 10:20:00,277.09,277.75,276.96,277.35,11581.0,277.09,277.75,276.96,277.35,11581.0
2025-05-27 10:30:00,277.44,277.7,277.1,277.28,8151.0,277.44,277.7,277.1,277.28,8151.0
2025-05-27 10:40:00,277.28,277.83,277.27,277.61,15853.0,277.28,277.83,277.27,277.61,15853.0
2025-05-27 10:50:00,277.65,278.03,277.65,277.9,10222.0,277.65,278.03,277.65,277.9,10222.0
2025-05-27 11:00:00,277.91,278.18,277.73,277.99,13820.0,277.91,278.18,277.73,277.99,13820.0
2025-05-27 11:10:00,278.03,278.42,277.96,278.22,25727.0,278.03,278.42,277.96,278.22,25727.0
2025-05-27 11:20:00,278.23,279.16,278.03,278.99,31525.0,278.23,279.16,278.03,278.99,31525.0
2025-05-27 11:30:00,279.05,279.36,278.68,279.34,7550.0,279.05,279.36,278.68,279.34,7550.0
2025-05-27 11:40:00,279.17,279.39,278.94,278.97,6049.0,279.17,279.39,278.94,278.97,6049.0
2025-05-27 11:50:00,278.98,278.98,278.81,278.97,2205.0,278.98,278.98,278.81,278.97,2205.0
2025-05-27 12:00:00,278.99,279.16,278.89,278.9,6449.0,278.99,279.16,278.89,278.9,6449.0
2025-05-27 12:10:00,279.04,279.21,278.67,278.67,8563.0,279.04,279.21,278.67,278.67,8563.0
2025-05-27 12:20:00,278.62,278.98,278.62,278.92,7825.0,278.62,278.98,278.62,278.92,7825.0
2025-05-27 12:30:00,278.9,279.18,278.89,279.18,4765.0,278.9,279.18,278.89,279.18,4765.0
2025-05-27 12:40:00,279.23,279.39,279.21,279.24,8782.0,279.23,279.39,279.21,279.24,8782.0
2025-05-27 12:50:00,279.36,279.57,279.23,279.5,2675.0,279.36,279.57,279.23,279.5,2675.0
2025-05-27 13:00:00,279.51,279.82,279.41,279.42,8619.0,279.51,279.82,279.41,279.42,8619.0
2025-05-27 13:10:00,279.49,279.49,279.09,279.19,7377.0,279.49,279.49,279.09,279.19,7377.0
2025-05-27 13:20:00,279.27,279.32,279.12,279.3,4105.0,279.27,279.32,279.12,279.3,4105.0
2025-05-27 13:30:00,279.29,279.61,279.21,279.56,3836.0,279.29,279.61,279.21,279.56,3836.0
2025-05-27 13:40:00,279.67,279.67,279.18,279.19,14012.0,279.67,279.67,279.18,279.19,14012.0
2025-05-27 13:50:00,279.24,279.54,279.19,279.46,11622.0,279.24,279.54,279.19,279.46,11622.0
2025-05-27 14:00:00,279.57,279.64,279.32,279.51,4322.0,279.57,279.64,279.32,279.51,4322.0
2025-05-27 14:10:00,279.43,279.73,279.34,279.55,3324.0,279.43,279.73,279.34,279.55,3324.0
2025-05-27 14:20:00,279.41,279.7,279.4,279.5,2092.0,279.41,279.7,279.4,279.5,2092.0
2025-05-27 14:30:00,279.5,279.62,279.48,279.62,1430.0,279.5,279.62,279.48,279.62,1430.0
2025-05-27 14:40:00,279.52,279.57,279.21,279.21,7126.0,279.52,279.57,279.21,279.21,7126.0
2025-05-27 14:50:00,279.25,279.32,279.13,279.2,2246.0,279.25,279.32,279.13,279.2,2246.0
2025-05-27 15:00:00,279.13,279.4,279.13,279.28,5496.0,279.13,279.4,279.13,279.28,5496.0
2025-05-27 15:10:00,279.29,279.3,279.09,279.25,10748.0,279.29,279.3,279.09,279.25,10748.0
2025-05-27 15:20:00,279.25,279.44,279.23,279.36,3862.0,279.25,279.44,279.23,279.36,3862.0
2025-05-27 15:30:00,279.41,279.69,279.32,279.69,12674.0,279.41,279.69,279.32,279.69,12674.0
2025-05-27 15:40:00,279.71,279.71,279.4,279.41,9041.0,279.71,279.71,279.4,279.41,9041.0
2025-05-27 15:50:00,279.35,279.66,279.15,279.41,53164.0,279.35,279.66,279.15,279.41,53164.0
2025-05-28 09:30:00,279.65,280.0,278.76,278.79,24753.0,279.65,280.0,278.76,278.79,24753.0
2025-05-28 09:40:00,278.89,279.1,278.44,279.0,16199.0,278.89,279.1,278.44,279.0,16199.0
2025-05-28 09:50:00,278.89,278.95,277.84,278.35,15183.0,278.89,278.95,277.84,278.35,15183.0
2025-05-28 10:00:00,278.4,278.41,277.73,277.76,4077.0,278.4,278.41,277.73,277.76,4077.0
2025-05-28 10:10:00,277.73,277.82,277.15,277.38,5556.0,277.73,277.82,277.15,277.38,5556.0
2025-05-28 10:20:00,277.5,277.75,277.2,277.23,2587.0,277.5,277.75,277.2,277.23,2587.0
2025-05-28 10:30:00,277.37,277.53,276.77,276.9,2517.0,277.37,277.53,276.77,276.9,2517.0
2025-05-28 10:40:00,276.89,277.45,276.87,277.35,3217.0,276.89,277.45,276.87,277.35,3217.0
2025-05-28 10:50:00,277.37,277.44,277.25,277.43,3382.0,277.37,277.44,277.25,277.43,3382.0
2025-05-28 11:00:00,277.28,277.28,275.55,275.88,11296.0,277.28,277.28,275.55,275.88,11296.0
2025-05-28 11:10:00,275.87,276.48,275.87,276.48,10608.0,275.87,276.48,275.87,276.48,10608.0
2025-05-28 11:20:00,276.32,276.52,276.24,276.41,7217.0,276.32,276.52,276.24,276.41,7217.0
2025-05-28 11:30:00,276.41,276.61,276.0,276.37,9556.0,276.41,276.61,276.0,276.37,9556.0
2025-05-28 11:40:00,276.36,276.47,276.05,276.28,1362.0,276.36,276.47,276.05,276.28,1362.0
2025-05-28 11:50:00,276.27,276.32,276.05,276.19,12198.0,276.27,276.32,276.05,276.19,12198.0
2025-05-28 12:00:00,276.21,276.43,275.99,275.99,6237.0,276.21,276.43,275.99,275.99,6237.0
2025-05-28 12:10:00,276.0,276.02,275.57,275.61,4957.0,276.0,276.02,275.57,275.61,4957.0
2025-05-28 12:20:00,275.69,275.91,275.47,275.81,5245.0,275.69,275.91,275.47,275.81,5245.0
2025-05-28 12:30:00,275.79,276.0,275.63,275.99,2992.0,275.79,276.0,275.63,275.99,2992.0
2025-05-28 12:40:00,276.03,276.06,275.9,276.0,2768.0,276.03,276.06,275.9,276.0,2768.0
2025-05-28 12:50:00,275.92,276.0,275.7,275.7,1769.0,275.92,276.0,275.7,275.7,1769.0
2025-05-28 13:00:00,275.72,276.01,275.62,275.97,3627.0,275.72,276.01,275.62,275.97,3627.0
2025-05-28 13:10:00,275.85,275.97,275.61,275.63,5097.0,275.85,275.97,275.61,275.63,5097.0
2025-05-28 13:20:00,275.72,275.85,275.62,275.66,2869.0,275.72,275.85,275.62,275.66,2869.0
2025-05-28 13:30:00,275.61,275.61,274.9,275.15,3854.0,275.61,275.61,274.9,275.15,3854.0
2025-05-28 13:40:00,275.15,275.26,275.03,275.11,2324.0,275.15,275.26,275.03,275.11,2324.0
2025-05-28 13:50:00,274.97,274.98,274.68,274.74,3683.0,274.97,274.98,274.68,274.74,3683.0
2025-05-28 14:00:00,274.7,274.7,273.94,273.94,8242.0,274.7,274.7,273.94,273.94,8242.0
2025-05-28 14:10:00,274.08,274.33,273.98,273.98,6192.0,274.08,274.33,273.98,273.98,6192.0
2025-05-28 14:20:00,274.0,274.61,273.99,274.61,4773.0,274.0,274.61,273.99,274.61,4773.0
2025-05-28 14:30:00,274.6,274.79,274.57,274.65,4735.0,274.6,274.79,274.57,274.65,4735.0
2025-05-28 14:40:00,274.58,274.66,274.24,274.28,3403.0,274.58,274.66,274.24,274.28,3403.0
2025-05-28 14:50:00,274.24,274.29,273.54,274.15,10250.0,274.24,274.29,273.54,274.15,10250.0
2025-05-28 15:00:00,274.17,274.65,274.13,274.54,6311.0,274.17,274.65,274.13,274.54,6311.0
2025-05-28 15:10:00,274.59,274.7,274.21,274.39,14028.0,274.59,274.7,274.21,274.39,14028.0
2025-05-28 15:20:00,274.33,274.36,274.19,274.2,4898.0,274.33,274.36,274.19,274.2,4898.0
2025-05-28 15:30:00,274.27,274.3,273.84,273.91,9398.0,274.27,274.3,273.84,273.91,9398.0
2025-05-28 15:40:00,273.91,274.02,273.81,273.87,23937.0,273.91,274.02,273.81,273.87,23937.0
2025-05-28 15:50:00,273.8,273.8,273.21,273.64,88619.0,273.8,273.8,273.21,273.64,88619.0
2025-05-29 09:30:00,272.95,274.5,271.19,271.93,24028.0,272.95,274.5,271.19,271.93,24028.0
2025-05-29 09:40:00,272.17,273.51,271.98,273.42,12322.0,272.17,273.51,271.98,273.42,12322.0
2025-05-29 09:50:00,273.08,273.74,273.06,273.74,6144.0,273.08,273.74,273.06,273.74,6144.0
2025-05-29 10:00:00,273.78,274.0,273.04,273.04,15054.0,273.78,274.0,273.04,273.04,15054.0
2025-05-29 10:10:00,273.11,273.87,273.11,273.76,17682.0,273.11,273.87,273.11,273.76,17682.0
2025-05-29 10:20:00,273.77,274.8,273.69,274.46,10626.0,273.77,274.8,273.69,274.46,10626.0
2025-05-29 10:30:00,274.33,274.87,273.88,274.31,4674.0,274.33,274.87,273.88,274.31,4674.0
2025-05-29 10:40:00,274.12,274.2,273.81,274.05,2713.0,274.12,274.2,273.81,274.05,2713.0
2025-05-29 10:50:00,273.97,274.03,273.67,273.93,5016.0,273.97,274.03,273.67,273.93,5016.0
2025-05-29 11:00:00,273.79,274.68,273.76,274.68,12708.0,273.79,274.68,273.76,274.68,12708.0
2025-05-29 11:10:00,274.55,274.79,274.17,274.24,4500.0,274.55,274.79,274.17,274.24,4500.0
2025-05-29 11:20:00,274.24,274.71,274.18,274.56,6669.0,274.24,274.71,274.18,274.56,6669.0
2025-05-29 11:30:00,274.38,274.47,273.76,273.8,15263.0,274.38,274.47,273.76,273.8,15263.0
2025-05-29 11:40:00,273.8,273.99,273.74,273.8,9688.0,273.8,273.99,273.74,273.8,9688.0
2025-05-29 11:50:00,273.93,274.28,273.35,273.47,7909.0,273.93,274.28,273.35,273.47,7909.0
2025-05-29 12:00:00,273.45,273.83,273.2,273.66,3606.0,273.45,273.83,273.2,273.66,3606.0
2025-05-29 12:10:00,273.62,274.08,273.61,274.08,6969.0,273.62,274.08,273.61,274.08,6969.0
2025-05-29 12:20:00,273.98,274.12,273.91,274.07,3029.0,273.98,274.12,273.91,274.07,3029.0
2025-05-29 12:30:00,274.08,274.2,273.7,273.77,4145.0,274.08,274.2,273.7,273.77,4145.0
2025-05-29 12:40:00,273.87,273.98,273.5,273.56,5749.0,273.87,273.98,273.5,273.56,5749.0
2025-05-29 12:50:00,273.56,274.04,273.56,274.04,3802.0,273.56,274.04,273.56,274.04,3802.0
2025-05-29 13:00:00,273.96,274.24,273.96,274.22,2447.0,273.96,274.24,273.96,274.22,2447.0
2025-05-29 13:10:00,274.16,274.34,273.97,274.0,7647.0,274.16,274.34,273.97,274.0,7647.0
2025-05-29 13:20:00,274.01,274.27,273.94,273.94,3711.0,274.01,274.27,273.94,273.94,3711.0
2025-05-29 13:30:00,273.94,274.33,273.94,274.33,2896.0,273.94,274.33,273.94,274.33,2896.0
2025-05-29 13:40:00,274.33,274.33,273.96,273.96,3136.0,274.33,274.33,273.96,273.96,3136.0
2025-05-29 13:50:00,273.96,274.02,273.84,273.92,5633.0,273.96,274.02,273.84,273.92,5633.0
2025-05-29 14:00:00,273.84,274.1,273.84,274.0,11497.0,273.84,274.1,273.84,274.0,11497.0
2025-05-29 14:10:00,274.06,274.19,273.85,273.91,5894.0,274.06,274.19,273.85,273.91,5894.0
2025-05-29 14:20:00,273.85,274.15,273.78,274.03,15648.0,273.85,274.15,273.78,274.03,15648.0
2025-05-29 14:30:00,274.05,274.24,274.02,274.15,5871.0,274.05,274.24,274.02,274.15,5871.0
2025-05-29 14:40:00,274.24,274.39,274.19,274.39,3776.0,274.24,274.39,274.19,274.39,3776.0
2025-05-29 14:50:00,274.32,274.42,274.07,274.29,12816.0,274.32,274.42,274.07,274.29,12816.0
2025-05-29 15:00:00,274.29,274.74,274.28,274.63,10448.0,274.29,274.74,274.28,274.63,10448.0
2025-05-29 15:10:00,274.64,274.97,274.5,274.94,6014.0,274.64,274.97,274.5,274.94,6014.0
2025-05-29 15:20:00,274.94,275.19,274.89,274.9,11922.0,274.94,275.19,274.89,274.9,11922.0
2025-05-29 15:30:00,274.89,275.04,274.78,274.82,12662.0,274.89,275.04,274.78,274.82,12662.0
2025-05-29 15:40:00,274.92,275.46,274.9,275.15,20573.0,274.92,275.46,274.9,275.15,20573.0
2025-05-29 15:50:00,275.24,275.37,274.85,275.21,65243.0,275.24,275.37,274.85,275.21,65243.0
2025-05-30 09:30:00,275.56,275.9,274.12,275.87,11285.0,275.56,275.9,274.12,275.87,11285.0
2025-05-30 09:40:00,275.5,275.5,274.95,274.96,7126.0,275.5,275.5,274.95,274.96,7126.0
2025-05-30 09:50:00,274.96,275.65,274.82,275.5,14086.0,274.96,275.65,274.82,275.5,14086.0
2025-05-30 10:00:00,275.59,276.37,275.59,276.28,5933.0,275.59,276.37,275.59,276.28,5933.0
2025-05-30 10:10:00,276.34,276.56,275.96,276.56,10426.0,276.34,276.56,275.96,276.56,10426.0
2025-05-30 10:20:00,276.5,276.57,276.29,276.56,2990.0,276.5,276.57,276.29,276.56,2990.0
2025-05-30 10:30:00,276.43,276.78,276.26,276.54,5823.0,276.43,276.78,276.26,276.54,5823.0
2025-05-30 10:40:00,276.54,276.59,275.97,276.08,5050.0,276.54,276.59,275.97,276.08,5050.0
2025-05-30 10:50:00,276.06,276.06,275.41,275.52,4475.0,276.06,276.06,275.41,275.52,4475.0
2025-05-30 11:00:00,275.5,276.01,275.49,275.95,8696.0,275.5,276.01,275.49,275.95,8696.0
2025-05-30 11:10:00,276.0,276.25,275.94,275.99,3231.0,276.0,276.25,275.94,275.99,3231.0
2025-05-30 11:20:00,276.1,276.21,275.88,275.98,12564.0,276.1,276.21,275.88,275.98,12564.0
2025-05-30 11:30:00,276.01,276.28,275.65,275.78,6653.0,276.01,276.28,275.65,275.78,6653.0
2025-05-30 11:40:00,275.77,275.91,275.46,275.7,6192.0,275.77,275.91,275.46,275.7,6192.0
2025-05-30 11:50:00,275.78,276.03,275.74,275.95,3762.0,275.78,276.03,275.74,275.95,3762.0
2025-05-30 12:00:00,276.03,276.2,275.89,276.2,5148.0,276.03,276.2,275.89,276.2,5148.0
2025-05-30 12:10:00,276.23,276.37,275.65,275.7,5893.0,276.23,276.37,275.65,275.7,5893.0
2025-05-30 12:20:00,275.74,275.8,275.13,275.17,5146.0,275.74,275.8,275.13,275.17,5146.0
2025-05-30 12:30:00,275.07,275.75,274.93,275.74,3551.0,275.07,275.75,274.93,275.74,3551.0
2025-05-30 12:40:00,275.75,276.03,275.61,275.97,17879.0,275.75,276.03,275.61,275.97,17879.0
2025-05-30 12:50:00,276.06,276.21,275.97,276.15,2222.0,276.06,276.21,275.97,276.15,2222.0
2025-05-30 13:00:00,276.2,276.57,276.2,276.44,8704.0,276.2,276.57,276.2,276.44,8704.0
2025-05-30 13:10:00,276.44,276.58,276.2,276.55,4111.0,276.44,276.58,276.2,276.55,4111.0
2025-05-30 13:20:00,276.55,276.67,276.32,276.55,3035.0,276.55,276.67,276.32,276.55,3035.0
2025-05-30 13:30:00,276.66,276.81,276.54,276.72,2388.0,276.66,276.81,276.54,276.72,2388.0
2025-05-30 13:40:00,276.81,276.81,276.38,276.38,1884.0,276.81,276.81,276.38,276.38,1884.0
2025-05-30 13:50:00,276.5,276.52,276.12,276.23,2580.0,276.5,276.52,276.12,276.23,2580.0
2025-05-30 14:00:00,276.27,276.82,276.25,276.74,4175.0,276.27,276.82,276.25,276.74,4175.0
2025-05-30 14:10:00,276.91,276.95,276.66,276.77,2445.0,276.91,276.95,276.66,276.77,2445.0
2025-05-30 14:20:00,276.86,276.91,276.73,276.75,1582.0,276.86,276.91,276.73,276.75,1582.0
2025-05-30 14:30:00,276.74,277.02,276.66,276.9,2765.0,276.74,277.02,276.66,276.9,2765.0
2025-05-30 14:40:00,277.0,277.3,276.86,277.29,5230.0,277.0,277.3,276.86,277.29,5230.0
2025-05-30 14:50:00,277.23,277.47,277.21,277.37,9485.0,277.23,277.47,277.21,277.37,9485.0
2025-05-30 15:00:00,277.39,277.84,277.39,277.84,7101.0,277.39,277.84,277.39,277.84,7101.0
2025-05-30 15:10:00,277.73,278.14,277.64,278.07,4866.0,277.73,278.14,277.64,278.07,4866.0
2025-05-30 15:20:00,277.97,278.26,277.97,278.14,7045.0,277.97,278.26,277.97,278.14,7045.0
2025-05-30 15:30:00,278.14,278.55,278.06,278.21,10398.0,278.14,278.55,278.06,278.21,10398.0
2025-05-30 15:40:00,278.21,278.21,277.65,277.77,29903.0,278.21,278.21,277.65,277.77,29903.0
2025-05-30 15:50:00,277.8,278.95,277.71,278.51,121333.0,277.8,278.95,277.71,278.51,121333.0
2025-06-02 09:30:00,277.84,277.84,275.14,276.15,16383.0,277.84,277.84,275.14,276.15,16383.0
2025-06-02 09:40:00,276.0,276.68,275.82,276.21,9484.0,276.0,276.68,275.82,276.21,9484.0
2025-06-02 09:50:00,276.01,276.01,274.9,275.01,8938.0,276.01,276.01,274.9,275.01,8938.0
2025-06-02 10:00:00,275.07,276.27,274.65,276.23,7516.0,275.07,276.27,274.65,276.23,7516.0
2025-06-02 10:10:00,276.23,276.58,276.22,276.58,6922.0,276.23,276.58,276.22,276.58,6922.0
2025-06-02 10:20:00,276.49,276.8,276.49,276.8,5593.0,276.49,276.8,276.49,276.8,5593.0
2025-06-02 10:30:00,276.69,277.1,276.43,276.44,7110.0,276.69,277.1,276.43,276.44,7110.0
2025-06-02 10:40:00,276.6,276.7,276.07,276.32,4823.0,276.6,276.7,276.07,276.32,4823.0
2025-06-02 10:50:00,276.22,276.79,276.22,276.74,8389.0,276.22,276.79,276.22,276.74,8389.0
2025-06-02 11:00:00,276.79,276.79,276.08,276.12,6719.0,276.79,276.79,276.08,276.12,6719.0
2025-06-02 11:10:00,275.99,276.11,275.86,275.89,19524.0,275.99,276.11,275.86,275.89,19524.0
2025-06-02 11:20:00,275.89,275.89,275.3,275.35,9064.0,275.89,275.89,275.3,275.35,9064.0
2025-06-02 11:30:00,275.24,275.41,274.77,274.88,15539.0,275.24,275.41,274.77,274.88,15539.0
2025-06-02 11:40:00,274.88,274.93,274.48,274.93,5042.0,274.88,274.93,274.48,274.93,5042.0
2025-06-02 11:50:00,274.93,275.09,274.85,274.97,7295.0,274.93,275.09,274.85,274.97,7295.0
2025-06-02 12:00:00,275.15,275.18,274.73,274.74,10309.0,275.15,275.18,274.73,274.74,10309.0
2025-06-02 12:10:00,274.62,274.73,274.39,274.44,9492.0,274.62,274.73,274.39,274.44,9492.0
2025-06-02 12:20:00,274.47,274.48,274.09,274.18,4451.0,274.47,274.48,274.09,274.18,4451.0
2025-06-02 12:30:00,274.18,274.28,273.94,273.94,3821.0,274.18,274.28,273.94,273.94,3821.0
2025-06-02 12:40:00,273.92,274.56,273.92,274.37,5621.0,273.92,274.56,273.92,274.37,5621.0
2025-06-02 12:50:00,274.43,274.71,274.42,274.49,2861.0,274.43,274.71,274.42,274.49,2861.0
2025-06-02 13:00:00,274.57,274.89,274.49,274.89,4791.0,274.57,274.89,274.49,274.89,4791.0
2025-06-02 13:10:00,275.01,275.01,274.36,274.53,3561.0,275.01,275.01,274.36,274.53,3561.0
2025-06-02 13:20:00,274.42,274.42,273.9,273.96,3342.0,274.42,274.42,273.9,273.96,3342.0
2025-06-02 13:30:00,274.0,274.24,273.87,274.24,5449.0,274.0,274.24,273.87,274.24,5449.0
2025-06-02 13:40:00,274.25,274.32,273.85,274.18,5385.0,274.25,274.32,273.85,274.18,5385.0
2025-06-02 13:50:00,274.11,274.18,273.99,274.1,2179.0,274.11,274.18,273.99,274.1,2179.0
2025-06-02 14:00:00,274.06,274.44,274.06,274.36,8435.0,274.06,274.44,274.06,274.36,8435.0
2025-06-02 14:10:00,274.37,274.71,274.26,274.69,6667.0,274.37,274.71,274.26,274.69,6667.0
2025-06-02 14:20:00,274.59,275.2,274.47,275.0,6521.0,274.59,275.2,274.47,275.0,6521.0
2025-06-02 14:30:00,275.26,275.27,274.89,274.93,2219.0,275.26,275.27,274.89,274.93,2219.0
2025-06-02 14:40:00,274.93,275.21,274.91,275.21,5943.0,274.93,275.21,274.91,275.21,5943.0
2025-06-02 14:50:00,275.15,275.35,275.15,275.35,3254.0,275.15,275.35,275.15,275.35,3254.0
2025-06-02 15:00:00,275.35,275.56,275.35,275.55,6327.0,275.35,275.56,275.35,275.55,6327.0
2025-06-02 15:10:00,275.58,275.65,275.45,275.56,6104.0,275.58,275.65,275.45,275.56,6104.0
2025-06-02 15:20:00,275.47,275.88,275.46,275.7,18589.0,275.47,275.88,275.46,275.7,18589.0
2025-06-02 15:30:00,275.73,275.77,275.45,275.76,17490.0,275.73,275.77,275.45,275.76,17490.0
2025-06-02 15:40:00,275.74,275.89,275.29,275.3,16087.0,275.74,275.89,275.29,275.3,16087.0
2025-06-02 15:50:00,275.41,275.78,275.2,275.77,69508.0,275.41,275.78,275.2,275.77,69508.0
2025-06-03 09:30:00,275.76,276.38,275.2,275.95,17564.0,275.76,276.38,275.2,275.95,17564.0
2025-06-03 09:40:00,275.95,276.77,275.51,275.87,9416.0,275.95,276.77,275.51,275.87,9416.0
2025-06-03 09:50:00,275.75,275.78,274.83,274.84,8555.0,275.75,275.78,274.83,274.84,8555.0
2025-06-03 10:00:00,274.98,275.03,274.1,274.43,16971.0,274.98,275.03,274.1,274.43,16971.0
2025-06-03 10:10:00,274.38,274.66,273.79,273.82,20536.0,274.38,274.66,273.79,273.82,20536.0
2025-06-03 10:20:00,273.84,273.96,273.58,273.88,9544.0,273.84,273.96,273.58,273.88,9544.0
2025-06-03 10:30:00,273.98,274.28,273.73,274.05,18128.0,273.98,274.28,273.73,274.05,18128.0
2025-06-03 10:40:00,273.94,274.43,273.94,274.19,9163.0,273.94,274.43,273.94,274.19,9163.0
2025-06-03 10:50:00,274.19,274.61,274.02,274.46,9065.0,274.19,274.61,274.02,274.46,9065.0
2025-06-03 11:00:00,274.42,274.84,274.37,274.79,8219.0,274.42,274.84,274.37,274.79,8219.0
2025-06-03 11:10:00,274.81,274.82,274.15,274.62,11687.0,274.81,274.82,274.15,274.62,11687.0
2025-06-03 11:20:00,274.56,274.96,274.51,274.92,3793.0,274.56,274.96,274.51,274.92,3793.0
2025-06-03 11:30:00,274.95,275.48,274.94,275.43,10415.0,274.95,275.48,274.94,275.43,10415.0
2025-06-03 11:40:00,275.51,275.83,275.24,275.51,8495.0,275.51,275.83,275.24,275.51,8495.0
2025-06-03 11:50:00,275.63,275.86,275.51,275.86,4250.0,275.63,275.86,275.51,275.86,4250.0
2025-06-03 12:00:00,275.87,275.87,275.68,275.79,2064.0,275.87,275.87,275.68,275.79,2064.0
2025-06-03 12:10:00,275.8,276.34,275.78,276.34,7905.0,275.8,276.34,275.78,276.34,7905.0
2025-06-03 12:20:00,276.34,276.42,276.24,276.33,3764.0,276.34,276.42,276.24,276.33,3764.0
2025-06-03 12:30:00,276.41,276.41,276.1,276.14,4126.0,276.41,276.41,276.1,276.14,4126.0
2025-06-03 12:40:00,276.24,276.24,275.79,275.79,3938.0,276.24,276.24,275.79,275.79,3938.0
2025-06-03 12:50:00,275.93,276.23,275.85,276.09,6506.0,275.93,276.23,275.85,276.09,6506.0
2025-06-03 13:00:00,276.09,276.38,275.91,276.38,4943.0,276.09,276.38,275.91,276.38,4943.0
2025-06-03 13:10:00,276.38,276.58,276.37,276.58,2879.0,276.38,276.58,276.37,276.58,2879.0
2025-06-03 13:20:00,276.4,276.63,276.21,276.21,1971.0,276.4,276.63,276.21,276.21,1971.0
2025-06-03 13:30:00,276.32,276.48,276.24,276.25,4840.0,276.32,276.48,276.24,276.25,4840.0
2025-06-03 13:40:00,276.3,276.55,276.24,276.44,10658.0,276.3,276.55,276.24,276.44,10658.0
2025-06-03 13:50:00,276.44,276.72,276.16,276.23,17530.0,276.44,276.72,276.16,276.23,17530.0
2025-06-03 14:00:00,276.23,276.27,275.8,276.04,5134.0,276.23,276.27,275.8,276.04,5134.0
2025-06-03 14:10:00,276.07,276.23,275.7,276.23,5966.0,276.07,276.23,275.7,276.23,5966.0
2025-06-03 14:20:00,276.23,276.23,275.82,275.98,4186.0,276.23,276.23,275.82,275.98,4186.0
2025-06-03 14:30:00,276.06,276.12,275.85,275.97,5913.0,276.06,276.12,275.85,275.97,5913.0
2025-06-03 14:40:00,275.97,276.32,275.96,276.12,7291.0,275.97,276.32,275.96,276.12,7291.0
2025-06-03 14:50:00,276.12,276.19,276.01,276.08,4690.0,276.12,276.19,276.01,276.08,4690.0
2025-06-03 15:00:00,276.14,276.14,275.94,276.03,4503.0,276.14,276.14,275.94,276.03,4503.0
2025-06-03 15:10:00,276.04,276.04,275.85,276.03,10534.0,276.04,276.04,275.85,276.03,10534.0
2025-06-03 15:20:00,276.0,276.05,275.82,275.94,15894.0,276.0,276.05,275.82,275.94,15894.0
2025-06-03 15:30:00,275.94,276.86,275.9,276.69,26414.0,275.94,276.86,275.9,276.69,26414.0
2025-06-03 15:40:00,276.67,276.67,276.03,276.03,16289.0,276.67,276.67,276.03,276.03,16289.0
2025-06-03 15:50:00,275.94,276.4,275.89,275.91,102792.0,275.94,276.4,275.89,275.91,102792.0
2025-06-04 09:30:00,276.55,276.89,275.59,276.13,14137.0,276.55,276.89,275.59,276.13,14137.0
2025-06-04 09:40:00,275.96,276.74,275.96,276.74,1794.0,275.96,276.74,275.96,276.74,1794.0
2025-06-04 09:50:00,276.54,276.72,276.26,276.37,2059.0,276.54,276.72,276.26,276.37,2059.0
2025-06-04 10:00:00,276.37,277.11,276.37,277.09,5431.0,276.37,277.11,276.37,277.09,5431.0
2025-06-04 10:10:00,277.09,277.09,276.12,276.68,7720.0,277.09,277.09,276.12,276.68,7720.0
2025-06-04 10:20:00,276.43,276.95,276.21,276.39,8528.0,276.43,276.95,276.21,276.39,8528.0
2025-06-04 10:30:00,276.6,276.85,276.35,276.69,2690.0,276.6,276.85,276.35,276.69,2690.0
2025-06-04 10:40:00,276.62,276.72,276.23,276.69,3750.0,276.62,276.72,276.23,276.69,3750.0
2025-06-04 10:50:00,276.59,276.95,276.4,276.48,9298.0,276.59,276.95,276.4,276.48,9298.0
2025-06-04 11:00:00,276.61,276.94,276.37,276.94,10346.0,276.61,276.94,276.37,276.94,10346.0
2025-06-04 11:10:00,276.87,277.09,276.85,276.88,2099.0,276.87,277.09,276.85,276.88,2099.0
2025-06-04 11:20:00,276.92,277.05,276.77,276.94,3484.0,276.92,277.05,276.77,276.94,3484.0
2025-06-04 11:30:00,276.89,276.89,276.52,276.67,3927.0,276.89,276.89,276.52,276.67,3927.0
2025-06-04 11:40:00,276.59,276.88,276.53,276.83,2348.0,276.59,276.88,276.53,276.83,2348.0
2025-06-04 11:50:00,276.82,276.82,276.43,276.43,1873.0,276.82,276.82,276.43,276.43,1873.0
2025-06-04 12:00:00,276.33,276.54,276.33,276.46,615.0,276.33,276.54,276.33,276.46,615.0
2025-06-04 12:10:00,276.4,276.5,276.26,276.44,6285.0,276.4,276.5,276.26,276.44,6285.0
2025-06-04 12:20:00,276.4,276.61,276.34,276.54,2498.0,276.4,276.61,276.34,276.54,2498.0
2025-06-04 12:30:00,276.61,276.92,276.52,276.52,2267.0,276.61,276.92,276.52,276.52,2267.0
2025-06-04 12:40:00,276.63,276.64,276.18,276.46,13944.0,276.63,276.64,276.18,276.46,13944.0
2025-06-04 12:50:00,276.56,276.95,276.47,276.78,2853.0,276.56,276.95,276.47,276.78,2853.0
2025-06-04 13:00:00,276.8,276.85,276.69,276.74,2390.0,276.8,276.85,276.69,276.74,2390.0
2025-06-04 13:10:00,276.74,276.88,276.63,276.75,4936.0,276.74,276.88,276.63,276.75,4936.0
2025-06-04 13:20:00,276.63,276.81,276.63,276.81,2359.0,276.63,276.81,276.63,276.81,2359.0
2025-06-04 13:30:00,276.74,277.13,276.74,277.13,4152.0,276.74,277.13,276.74,277.13,4152.0
2025-06-04 13:40:00,277.13,277.32,277.04,277.32,7342.0,277.13,277.32,277.04,277.32,7342.0
2025-06-04 13:50:00,277.32,277.32,277.02,277.11,8636.0,277.32,277.32,277.02,277.11,8636.0
2025-06-04 14:00:00,277.19,277.2,276.85,276.85,4016.0,277.19,277.2,276.85,276.85,4016.0
2025-06-04 14:10:00,276.84,277.06,276.78,277.06,5533.0,276.84,277.06,276.78,277.06,5533.0
2025-06-04 14:20:00,277.04,277.06,276.67,276.67,4546.0,277.04,277.06,276.67,276.67,4546.0
2025-06-04 14:30:00,276.76,276.77,276.37,276.39,6080.0,276.76,276.77,276.37,276.39,6080.0
2025-06-04 14:40:00,276.41,276.5,276.27,276.42,7822.0,276.41,276.5,276.27,276.42,7822.0
2025-06-04 14:50:00,276.43,276.43,275.74,275.75,14816.0,276.43,276.43,275.74,275.75,14816.0
2025-06-04 15:00:00,275.77,275.9,275.23,275.35,38645.0,275.77,275.9,275.23,275.35,38645.0
2025-06-04 15:10:00,275.35,275.6,275.35,275.36,6077.0,275.35,275.6,275.35,275.36,6077.0
2025-06-04 15:20:00,275.36,275.41,275.21,275.32,8567.0,275.36,275.41,275.21,275.32,8567.0
2025-06-04 15:30:00,275.32,275.57,275.27,275.29,9036.0,275.32,275.57,275.27,275.29,9036.0
2025-06-04 15:40:00,275.12,275.3,275.0,275.03,11931.0,275.12,275.3,275.0,275.03,11931.0
2025-06-04 15:50:00,275.0,275.17,274.81,274.88,62973.0,275.0,275.17,274.81,274.88,62973.0
2025-06-05 09:30:00,275.97,275.97,274.3,274.31,12247.0,275.97,275.97,274.3,274.31,12247.0
2025-06-05 09:40:00,274.74,274.78,274.48,274.57,2873.0,274.74,274.78,274.48,274.57,2873.0
2025-06-05 09:50:00,273.7,273.94,272.91,273.09,8575.0,273.7,273.94,272.91,273.09,8575.0
2025-06-05 10:00:00,273.17,274.02,273.02,273.89,9090.0,273.17,274.02,273.02,273.89,9090.0
2025-06-05 10:10:00,273.83,273.97,273.64,273.76,7132.0,273.83,273.97,273.64,273.76,7132.0
2025-06-05 10:20:00,273.72,274.11,273.33,273.34,4021.0,273.72,274.11,273.33,273.34,4021.0
2025-06-05 10:30:00,273.6,273.68,272.64,273.36,4741.0,273.6,273.68,272.64,273.36,4741.0
2025-06-05 10:40:00,273.24,273.58,273.03,273.21,6463.0,273.24,273.58,273.03,273.21,6463.0
2025-06-05 10:50:00,273.25,273.6,272.89,273.54,4666.0,273.25,273.6,272.89,273.54,4666.0
2025-06-05 11:00:00,273.38,273.49,273.26,273.26,4976.0,273.38,273.49,273.26,273.26,4976.0
2025-06-05 11:10:00,273.38,274.14,273.37,274.13,5539.0,273.38,274.14,273.37,274.13,5539.0
2025-06-05 11:20:00,274.18,274.33,273.84,273.97,4515.0,274.18,274.33,273.84,273.97,4515.0
2025-06-05 11:30:00,274.05,274.17,273.73,273.9,3777.0,274.05,274.17,273.73,273.9,3777.0
2025-06-05 11:40:00,273.78,273.8,273.07,273.2,7572.0,273.78,273.8,273.07,273.2,7572.0
2025-06-05 11:50:00,273.22,273.38,273.13,273.38,1645.0,273.22,273.38,273.13,273.38,1645.0
2025-06-05 12:00:00,273.6,273.96,273.59,273.96,2341.0,273.6,273.96,273.59,273.96,2341.0
2025-06-05 12:10:00,273.91,273.98,273.67,273.88,6616.0,273.91,273.98,273.67,273.88,6616.0
2025-06-05 12:20:00,273.76,273.76,273.34,273.59,2402.0,273.76,273.76,273.34,273.59,2402.0
2025-06-05 12:30:00,273.45,273.68,273.35,273.47,2521.0,273.45,273.68,273.35,273.47,2521.0
2025-06-05 12:40:00,273.4,273.47,272.76,272.91,4111.0,273.4,273.47,272.76,272.91,4111.0
2025-06-05 12:50:00,272.94,273.66,272.81,273.5,6434.0,272.94,273.66,272.81,273.5,6434.0
2025-06-05 13:00:00,273.36,273.69,273.33,273.47,10482.0,273.36,273.69,273.33,273.47,10482.0
2025-06-05 13:10:00,273.73,273.87,273.53,273.8,5130.0,273.73,273.87,273.53,273.8,5130.0
2025-06-05 13:20:00,273.75,274.1,273.71,273.86,3811.0,273.75,274.1,273.71,273.86,3811.0
2025-06-05 13:30:00,274.0,274.51,273.98,274.51,2518.0,274.0,274.51,273.98,274.51,2518.0
2025-06-05 13:40:00,274.26,274.61,274.13,274.37,8807.0,274.26,274.61,274.13,274.37,8807.0
2025-06-05 13:50:00,274.15,274.33,274.02,274.21,2104.0,274.15,274.33,274.02,274.21,2104.0
2025-06-05 14:00:00,274.16,274.17,273.82,273.99,2660.0,274.16,274.17,273.82,273.99,2660.0
2025-06-05 14:10:00,273.98,274.27,273.77,274.13,6893.0,273.98,274.27,273.77,274.13,6893.0
2025-06-05 14:20:00,274.18,274.59,274.15,274.29,3396.0,274.18,274.59,274.15,274.29,3396.0
2025-06-05 14:30:00,274.32,274.84,274.31,274.71,4236.0,274.32,274.84,274.31,274.71,4236.0
2025-06-05 14:40:00,274.78,275.13,274.73,275.04,3056.0,274.78,275.13,274.73,275.04,3056.0
2025-06-05 14:50:00,275.12,275.24,274.99,275.22,5590.0,275.12,275.24,274.99,275.22,5590.0
2025-06-05 15:00:00,275.21,275.54,275.2,275.48,10151.0,275.21,275.54,275.2,275.48,10151.0
2025-06-05 15:10:00,275.42,275.42,274.56,274.81,7755.0,275.42,275.42,274.56,274.81,7755.0
2025-06-05 15:20:00,274.77,274.94,274.48,274.59,5767.0,274.77,274.94,274.48,274.59,5767.0
2025-06-05 15:30:00,274.66,275.35,274.66,275.35,7615.0,274.66,275.35,274.66,275.35,7615.0
2025-06-05 15:40:00,275.35,275.35,274.89,274.95,12101.0,275.35,275.35,274.89,274.95,12101.0
2025-06-05 15:50:00,274.81,274.89,274.13,274.31,54748.0,274.81,274.89,274.13,274.31,54748.0
2025-06-06 09:30:00,275.48,276.68,275.48,276.68,15453.0,275.48,276.68,275.48,276.68,15453.0
2025-06-06 09:40:00,276.73,277.57,276.56,277.16,4805.0,276.73,277.57,276.56,277.16,4805.0
2025-06-06 09:50:00,277.04,277.62,276.9,277.6,7486.0,277.04,277.62,276.9,277.6,7486.0
2025-06-06 10:00:00,277.7,278.01,277.5,277.86,7122.0,277.7,278.01,277.5,277.86,7122.0
2025-06-06 10:10:00,278.05,278.07,276.93,277.08,3715.0,278.05,278.07,276.93,277.08,3715.0
2025-06-06 10:20:00,277.09,277.32,276.91,277.0,4659.0,277.09,277.32,276.91,277.0,4659.0
2025-06-06 10:30:00,276.93,276.95,276.29,276.38,3446.0,276.93,276.95,276.29,276.38,3446.0
2025-06-06 10:40:00,276.63,276.65,276.18,276.34,9652.0,276.63,276.65,276.18,276.34,9652.0
2025-06-06 10:50:00,276.34,276.61,276.27,276.44,2701.0,276.34,276.61,276.27,276.44,2701.0
2025-06-06 11:00:00,276.44,276.59,276.23,276.52,2508.0,276.44,276.59,276.23,276.52,2508.0
2025-06-06 11:10:00,276.36,276.48,275.73,275.73,2830.0,276.36,276.48,275.73,275.73,2830.0
2025-06-06 11:20:00,275.6,276.12,275.6,276.03,4507.0,275.6,276.12,275.6,276.03,4507.0
2025-06-06 11:30:00,276.03,276.03,275.48,275.48,3966.0,276.03,276.03,275.48,275.48,3966.0
2025-06-06 11:40:00,275.31,276.04,275.19,276.04,2217.0,275.31,276.04,275.19,276.04,2217.0
2025-06-06 11:50:00,276.08,276.08,275.82,275.89,1749.0,276.08,276.08,275.82,275.89,1749.0
2025-06-06 12:00:00,276.01,276.34,276.01,276.34,8279.0,276.01,276.34,276.01,276.34,8279.0
2025-06-06 12:10:00,276.18,276.23,276.03,276.09,1528.0,276.18,276.23,276.03,276.09,1528.0
2025-06-06 12:20:00,276.16,276.3,276.05,276.05,5187.0,276.16,276.3,276.05,276.05,5187.0
2025-06-06 12:30:00,276.09,276.12,275.9,275.92,2358.0,276.09,276.12,275.9,275.92,2358.0
2025-06-06 12:40:00,275.7,275.91,275.62,275.91,1413.0,275.7,275.91,275.62,275.91,1413.0
2025-06-06 12:50:00,275.65,275.91,275.53,275.91,517.0,275.65,275.91,275.53,275.91,517.0
2025-06-06 13:00:00,275.89,275.89,275.56,275.56,3186.0,275.89,275.89,275.56,275.56,3186.0
2025-06-06 13:10:00,275.38,275.74,275.37,275.74,1891.0,275.38,275.74,275.37,275.74,1891.0
2025-06-06 13:20:00,275.85,275.85,275.63,275.75,1032.0,275.85,275.85,275.63,275.75,1032.0
2025-06-06 13:30:00,275.66,275.8,275.6,275.79,1915.0,275.66,275.8,275.6,275.79,1915.0
2025-06-06 13:40:00,275.81,275.81,275.65,275.81,8758.0,275.81,275.81,275.65,275.81,8758.0
2025-06-06 13:50:00,275.86,275.86,275.65,275.65,3145.0,275.86,275.86,275.65,275.65,3145.0
2025-06-06 14:00:00,275.76,276.09,275.76,276.04,2906.0,275.76,276.09,275.76,276.04,2906.0
2025-06-06 14:10:00,276.06,276.08,275.94,276.08,1427.0,276.06,276.08,275.94,276.08,1427.0
2025-06-06 14:20:00,276.06,276.12,275.79,275.83,3705.0,276.06,276.12,275.79,275.83,3705.0
2025-06-06 14:30:00,275.98,276.3,275.97,276.22,3119.0,275.98,276.3,275.97,276.22,3119.0
2025-06-06 14:40:00,276.22,276.3,275.96,276.0,8702.0,276.22,276.3,275.96,276.0,8702.0
2025-06-06 14:50:00,276.01,276.15,275.93,276.0,3794.0,276.01,276.15,275.93,276.0,3794.0
2025-06-06 15:00:00,275.95,276.14,275.92,276.13,3269.0,275.95,276.14,275.92,276.13,3269.0
2025-06-06 15:10:00,276.13,276.29,276.02,276.23,3164.0,276.13,276.29,276.02,276.23,3164.0
2025-06-06 15:20:00,276.26,276.47,276.22,276.23,9512.0,276.26,276.47,276.22,276.23,9512.0
2025-06-06 15:30:00,276.17,276.24,276.04,276.08,10358.0,276.17,276.24,276.04,276.08,10358.0
2025-06-06 15:40:00,276.15,276.21,276.0,276.02,14667.0,276.15,276.21,276.0,276.02,14667.0
2025-06-06 15:50:00,276.05,276.67,276.05,276.47,40536.0,276.05,276.67,276.05,276.47,40536.0
2025-06-09 09:30:00,276.23,276.43,274.92,275.86,16219.0,276.23,276.43,274.92,275.86,16219.0
2025-06-09 09:40:00,275.77,276.21,275.25,275.44,5977.0,275.77,276.21,275.25,275.44,5977.0
2025-06-09 09:50:00,275.2,275.22,274.3,274.52,11280.0,275.2,275.22,274.3,274.52,11280.0
2025-06-09 10:00:00,274.64,275.07,274.4,274.4,8496.0,274.64,275.07,274.4,274.4,8496.0
2025-06-09 10:10:00,274.39,274.8,274.25,274.75,13779.0,274.39,274.8,274.25,274.75,13779.0
2025-06-09 10:20:00,274.62,274.63,274.17,274.2,2861.0,274.62,274.63,274.17,274.2,2861.0
2025-06-09 10:30:00,274.29,274.43,274.0,274.03,4836.0,274.29,274.43,274.0,274.03,4836.0
2025-06-09 10:40:00,273.97,274.25,273.81,274.25,5316.0,273.97,274.25,273.81,274.25,5316.0
2025-06-09 10:50:00,274.24,274.94,274.24,274.82,3354.0,274.24,274.94,274.24,274.82,3354.0
2025-06-09 11:00:00,274.87,275.31,274.85,275.01,2907.0,274.87,275.31,274.85,275.01,2907.0
2025-06-09 11:10:00,275.13,275.71,275.13,275.71,1130.0,275.13,275.71,275.13,275.71,1130.0
2025-06-09 11:20:00,275.71,275.85,275.63,275.75,2667.0,275.71,275.85,275.63,275.75,2667.0
2025-06-09 11:30:00,275.85,276.16,275.85,276.09,3974.0,275.85,276.16,275.85,276.09,3974.0
2025-06-09 11:40:00,276.39,276.43,276.25,276.43,1027.0,276.39,276.43,276.25,276.43,1027.0
2025-06-09 11:50:00,276.36,276.61,276.36,276.43,2914.0,276.36,276.61,276.36,276.43,2914.0
2025-06-09 12:00:00,276.39,276.5,276.3,276.34,1530.0,276.39,276.5,276.3,276.34,1530.0
2025-06-09 12:10:00,276.39,276.64,276.32,276.64,2686.0,276.39,276.64,276.32,276.64,2686.0
2025-06-09 12:20:00,276.65,276.68,276.31,276.31,4450.0,276.65,276.68,276.31,276.31,4450.0
2025-06-09 12:30:00,276.24,276.25,275.95,275.95,2461.0,276.24,276.25,275.95,275.95,2461.0
2025-06-09 12:40:00,275.88,276.35,275.87,276.3,1695.0,275.88,276.35,275.87,276.3,1695.0
2025-06-09 12:50:00,276.41,276.64,276.4,276.56,4008.0,276.41,276.64,276.4,276.56,4008.0
2025-06-09 13:00:00,276.44,276.73,276.44,276.73,3508.0,276.44,276.73,276.44,276.73,3508.0
2025-06-09 13:10:00,276.63,276.9,276.63,276.83,2471.0,276.63,276.9,276.63,276.83,2471.0
2025-06-09 13:20:00,276.87,276.96,276.86,276.93,1428.0,276.87,276.96,276.86,276.93,1428.0
2025-06-09 13:30:00,276.92,277.01,276.79,277.0,3459.0,276.92,277.01,276.79,277.0,3459.0
2025-06-09 13:40:00,276.95,277.17,276.95,277.1,2178.0,276.95,277.17,276.95,277.1,2178.0
2025-06-09 13:50:00,277.1,277.23,277.1,277.14,2390.0,277.1,277.23,277.1,277.14,2390.0
2025-06-09 14:00:00,277.16,277.36,277.16,277.36,1080.0,277.16,277.36,277.16,277.36,1080.0
2025-06-09 14:10:00,277.2,277.48,277.2,277.41,5466.0,277.2,277.48,277.2,277.41,5466.0
2025-06-09 14:20:00,277.47,277.61,277.34,277.42,6705.0,277.47,277.61,277.34,277.42,6705.0
2025-06-09 14:30:00,277.3,277.43,277.03,277.08,2320.0,277.3,277.43,277.03,277.08,2320.0
2025-06-09 14:40:00,276.93,277.14,276.87,277.13,3033.0,276.93,277.14,276.87,277.13,3033.0
2025-06-09 14:50:00,277.11,277.48,277.1,277.44,2686.0,277.11,277.48,277.1,277.44,2686.0
2025-06-09 15:00:00,277.47,277.69,277.38,277.69,7779.0,277.47,277.69,277.38,277.69,7779.0
2025-06-09 15:10:00,277.61,277.66,277.5,277.51,3227.0,277.61,277.66,277.5,277.51,3227.0
2025-06-09 15:20:00,277.45,277.78,277.45,277.71,4147.0,277.45,277.78,277.45,277.71,4147.0
2025-06-09 15:30:00,277.79,277.92,277.63,277.88,7543.0,277.79,277.92,277.63,277.88,7543.0
2025-06-09 15:40:00,277.81,278.07,277.78,277.92,11172.0,277.81,278.07,277.78,277.92,11172.0
2025-06-09 15:50:00,277.91,277.94,277.25,277.42,56628.0,277.91,277.94,277.25,277.42,56628.0
2025-06-10 09:30:00,277.73,278.15,276.8,277.35,12577.0,277.73,278.15,276.8,277.35,12577.0
2025-06-10 09:40:00,277.44,277.64,277.25,277.3,5006.0,277.44,277.64,277.25,277.3,5006.0
2025-06-10 09:50:00,277.32,277.8,277.22,277.68,7738.0,277.32,277.8,277.22,277.68,7738.0
2025-06-10 10:00:00,277.68,277.69,276.2,277.1,3637.0,277.68,277.69,276.2,277.1,3637.0
2025-06-10 10:10:00,276.83,276.95,276.55,276.79,4101.0,276.83,276.95,276.55,276.79,4101.0
2025-06-10 10:20:00,277.18,277.8,277.18,277.29,3874.0,277.18,277.8,277.18,277.29,3874.0
2025-06-10 10:30:00,277.03,277.29,276.17,277.22,5669.0,277.03,277.29,276.17,277.22,5669.0
2025-06-10 10:40:00,277.3,277.66,276.85,277.25,38555.0,277.3,277.66,276.85,277.25,38555.0
2025-06-10 10:50:00,277.8,278.13,277.79,278.11,5813.0,277.8,278.13,277.79,278.11,5813.0
2025-06-10 11:00:00,277.91,278.66,277.91,278.03,5934.0,277.91,278.66,277.91,278.03,5934.0
2025-06-10 11:10:00,278.05,278.16,277.67,277.91,3198.0,278.05,278.16,277.67,277.91,3198.0
2025-06-10 11:20:00,277.9,278.01,277.62,277.62,4674.0,277.9,278.01,277.62,277.62,4674.0
2025-06-10 11:30:00,277.68,278.18,277.36,278.02,4497.0,277.68,278.18,277.36,278.02,4497.0
2025-06-10 11:40:00,278.07,278.25,277.81,277.85,7597.0,278.07,278.25,277.81,277.85,7597.0
2025-06-10 11:50:00,277.86,278.15,277.83,278.04,7897.0,277.86,278.15,277.83,278.04,7897.0
2025-06-10 12:00:00,277.99,278.3,277.99,278.3,1850.0,277.99,278.3,277.99,278.3,1850.0
2025-06-10 12:10:00,278.3,278.49,278.3,278.4,3563.0,278.3,278.49,278.3,278.4,3563.0
2025-06-10 12:20:00,278.4,278.46,278.16,278.26,10957.0,278.4,278.46,278.16,278.26,10957.0
2025-06-10 12:30:00,278.39,278.49,278.23,278.41,2395.0,278.39,278.49,278.23,278.41,2395.0
2025-06-10 12:40:00,278.37,278.71,278.37,278.71,5106.0,278.37,278.71,278.37,278.71,5106.0
2025-06-10 12:50:00,278.69,278.7,278.29,278.4,3246.0,278.69,278.7,278.29,278.4,3246.0
2025-06-10 13:00:00,278.38,278.5,278.11,278.49,4147.0,278.38,278.5,278.11,278.49,4147.0
2025-06-10 13:10:00,278.49,278.85,278.49,278.56,2688.0,278.49,278.85,278.49,278.56,2688.0
2025-06-10 13:20:00,278.75,278.75,278.48,278.48,2641.0,278.75,278.75,278.48,278.48,2641.0
2025-06-10 13:30:00,278.45,278.62,278.43,278.59,2951.0,278.45,278.62,278.43,278.59,2951.0
2025-06-10 13:40:00,278.5,278.64,278.09,278.12,2286.0,278.5,278.64,278.09,278.12,2286.0
2025-06-10 13:50:00,278.27,278.51,278.14,278.35,5828.0,278.27,278.51,278.14,278.35,5828.0
2025-06-10 14:00:00,278.1,278.4,277.92,278.28,2962.0,278.1,278.4,277.92,278.28,2962.0
2025-06-10 14:10:00,278.29,278.29,277.67,277.75,7714.0,278.29,278.29,277.67,277.75,7714.0
2025-06-10 14:20:00,277.69,277.69,277.29,277.63,5230.0,277.69,277.69,277.29,277.63,5230.0
2025-06-10 14:30:00,277.66,277.86,277.63,277.79,3290.0,277.66,277.86,277.63,277.79,3290.0
2025-06-10 14:40:00,277.71,277.9,277.7,277.87,4764.0,277.71,277.9,277.7,277.87,4764.0
2025-06-10 14:50:00,277.78,278.09,277.73,277.77,8935.0,277.78,278.09,277.73,277.77,8935.0
2025-06-10 15:00:00,277.78,278.15,277.77,277.95,6568.0,277.78,278.15,277.77,277.95,6568.0
2025-06-10 15:10:00,278.01,278.01,277.68,277.73,15892.0,278.01,278.01,277.68,277.73,15892.0
2025-06-10 15:20:00,277.8,277.8,277.12,277.25,68420.0,277.8,277.8,277.12,277.25,68420.0
2025-06-10 15:30:00,277.24,277.36,276.82,276.95,32463.0,277.24,277.36,276.82,276.95,32463.0
2025-06-10 15:40:00,276.88,276.88,276.29,276.42,65582.0,276.88,276.88,276.29,276.42,65582.0
2025-06-10 15:50:00,276.41,277.7,276.41,277.48,75868.0,276.41,277.7,276.41,277.48,75868.0
2025-06-11 09:30:00,276.46,277.01,268.1,269.69,54773.0,276.46,277.01,268.1,269.69,54773.0
2025-06-11 09:40:00,269.96,271.49,269.49,271.09,6548.0,269.96,271.49,269.49,271.09,6548.0
2025-06-11 09:50:00,271.5,272.54,271.04,272.34,6689.0,271.5,272.54,271.04,272.34,6689.0
2025-06-11 10:00:00,272.65,273.8,272.09,273.51,7609.0,272.65,273.8,272.09,273.51,7609.0
2025-06-11 10:10:00,273.66,273.98,273.26,273.66,11231.0,273.66,273.98,273.26,273.66,11231.0
2025-06-11 10:20:00,273.55,273.55,272.19,273.34,9341.0,273.55,273.55,272.19,273.34,9341.0
2025-06-11 10:30:00,273.31,273.5,272.79,273.27,10359.0,273.31,273.5,272.79,273.27,10359.0
2025-06-11 10:40:00,273.23,273.84,272.67,273.61,10669.0,273.23,273.84,272.67,273.61,10669.0
2025-06-11 10:50:00,273.81,273.81,273.32,273.41,4399.0,273.81,273.81,273.32,273.41,4399.0
2025-06-11 11:00:00,273.39,274.32,273.32,274.21,8334.0,273.39,274.32,273.32,274.21,8334.0
2025-06-11 11:10:00,274.21,274.64,274.07,274.58,4018.0,274.21,274.64,274.07,274.58,4018.0
2025-06-11 11:20:00,274.53,274.54,274.26,274.3,5700.0,274.53,274.54,274.26,274.3,5700.0
2025-06-11 11:30:00,274.51,274.73,273.91,273.91,6655.0,274.51,274.73,273.91,273.91,6655.0
2025-06-11 11:40:00,274.03,274.12,273.61,273.61,4514.0,274.03,274.12,273.61,273.61,4514.0
2025-06-11 11:50:00,273.9,274.25,273.77,273.99,4478.0,273.9,274.25,273.77,273.99,4478.0
2025-06-11 12:00:00,274.11,274.53,274.1,274.43,5905.0,274.11,274.53,274.1,274.43,5905.0
2025-06-11 12:10:00,274.34,274.34,273.95,273.98,10530.0,274.34,274.34,273.95,273.98,10530.0
2025-06-11 12:20:00,273.98,274.31,273.92,274.31,4056.0,273.98,274.31,273.92,274.31,4056.0
2025-06-11 12:30:00,274.35,274.54,274.08,274.13,3928.0,274.35,274.54,274.08,274.13,3928.0
2025-06-11 12:40:00,273.94,274.29,273.93,274.06,2300.0,273.94,274.29,273.93,274.06,2300.0
2025-06-11 12:50:00,274.06,274.37,274.06,274.2,3200.0,274.06,274.37,274.06,274.2,3200.0
2025-06-11 13:00:00,274.21,274.33,274.02,274.12,8583.0,274.21,274.33,274.02,274.12,8583.0
2025-06-11 13:10:00,274.25,274.71,274.1,274.61,12675.0,274.25,274.71,274.1,274.61,12675.0
2025-06-11 13:20:00,274.69,275.06,274.62,274.96,2961.0,274.69,275.06,274.62,274.96,2961.0
2025-06-11 13:30:00,275.02,275.03,274.7,274.74,3000.0,275.02,275.03,274.7,274.74,3000.0
2025-06-11 13:40:00,274.75,275.0,274.74,274.86,3967.0,274.75,275.0,274.74,274.86,3967.0
2025-06-11 13:50:00,274.86,275.05,274.42,274.43,6251.0,274.86,275.05,274.42,274.43,6251.0
2025-06-11 14:00:00,274.38,274.61,273.54,274.23,8106.0,274.38,274.61,273.54,274.23,8106.0
2025-06-11 14:10:00,274.19,274.27,273.56,273.93,7941.0,274.19,274.27,273.56,273.93,7941.0
2025-06-11 14:20:00,274.0,274.42,274.0,274.39,5106.0,274.0,274.42,274.0,274.39,5106.0
2025-06-11 14:30:00,274.39,275.03,274.18,275.02,8157.0,274.39,275.03,274.18,275.02,8157.0
2025-06-11 14:40:00,275.0,275.3,274.84,275.3,2514.0,275.0,275.3,274.84,275.3,2514.0
2025-06-11 14:50:00,275.24,275.26,274.68,274.69,3455.0,275.24,275.26,274.68,274.69,3455.0
2025-06-11 15:00:00,274.75,275.16,274.49,275.09,5025.0,274.75,275.16,274.49,275.09,5025.0
2025-06-11 15:10:00,275.12,275.3,275.01,275.14,4810.0,275.12,275.3,275.01,275.14,4810.0
2025-06-11 15:20:00,275.08,275.46,274.96,274.97,12668.0,275.08,275.46,274.96,274.97,12668.0
2025-06-11 15:30:00,274.95,275.22,274.72,275.17,5471.0,274.95,275.22,274.72,275.17,5471.0
2025-06-11 15:40:00,275.17,275.39,275.07,275.07,9140.0,275.17,275.39,275.07,275.07,9140.0
2025-06-11 15:50:00,275.12,275.94,275.12,275.8,56964.0,275.12,275.94,275.12,275.8,56964.0
2025-06-12 09:30:00,275.22,276.68,274.88,275.46,19133.0,275.22,276.68,274.88,275.46,19133.0
2025-06-12 09:40:00,275.25,275.98,275.18,275.76,4098.0,275.25,275.98,275.18,275.76,4098.0
2025-06-12 09:50:00,275.92,276.56,275.72,276.34,9759.0,275.92,276.56,275.72,276.34,9759.0
2025-06-12 10:00:00,276.34,277.07,276.0,276.81,5281.0,276.34,277.07,276.0,276.81,5281.0
2025-06-12 10:10:00,276.81,277.18,276.61,277.03,3879.0,276.81,277.18,276.61,277.03,3879.0
2025-06-12 10:20:00,277.09,277.2,276.8,277.07,4709.0,277.09,277.2,276.8,277.07,4709.0
2025-06-12 10:30:00,277.01,277.54,277.01,277.36,3445.0,277.01,277.54,277.01,277.36,3445.0
2025-06-12 10:40:00,277.36,277.39,277.08,277.33,6656.0,277.36,277.39,277.08,277.33,6656.0
2025-06-12 10:50:00,277.35,277.35,276.9,277.12,3658.0,277.35,277.35,276.9,277.12,3658.0
2025-06-12 11:00:00,277.13,277.44,277.12,277.21,3485.0,277.13,277.44,277.12,277.21,3485.0
2025-06-12 11:10:00,277.12,277.36,277.11,277.3,9075.0,277.12,277.36,277.11,277.3,9075.0
2025-06-12 11:20:00,277.28,277.88,276.86,277.88,7627.0,277.28,277.88,276.86,277.88,7627.0
2025-06-12 11:30:00,277.93,278.02,277.55,277.55,4140.0,277.93,278.02,277.55,277.55,4140.0
2025-06-12 11:40:00,277.55,277.75,277.35,277.49,5197.0,277.55,277.75,277.35,277.49,5197.0
2025-06-12 11:50:00,277.48,277.94,277.4,277.86,8383.0,277.48,277.94,277.4,277.86,8383.0
2025-06-12 12:00:00,277.75,277.89,277.62,277.81,10473.0,277.75,277.89,277.62,277.81,10473.0
2025-06-12 12:10:00,277.77,278.14,277.63,277.63,8142.0,277.77,278.14,277.63,277.63,8142.0
2025-06-12 12:20:00,277.55,277.99,277.35,277.98,6694.0,277.55,277.99,277.35,277.98,6694.0
2025-06-12 12:30:00,277.85,278.48,277.85,278.25,6115.0,277.85,278.48,277.85,278.25,6115.0
2025-06-12 12:40:00,278.29,278.43,278.15,278.25,5475.0,278.29,278.43,278.15,278.25,5475.0
2025-06-12 12:50:00,278.22,278.33,277.98,278.25,8366.0,278.22,278.33,277.98,278.25,8366.0
2025-06-12 13:00:00,278.21,278.52,278.2,278.38,3997.0,278.21,278.52,278.2,278.38,3997.0
2025-06-12 13:10:00,278.37,278.55,278.34,278.4,3478.0,278.37,278.55,278.34,278.4,3478.0
2025-06-12 13:20:00,278.5,278.62,278.29,278.35,1225.0,278.5,278.62,278.29,278.35,1225.0
2025-06-12 13:30:00,278.37,278.61,278.36,278.61,3649.0,278.37,278.61,278.36,278.61,3649.0
2025-06-12 13:40:00,278.6,278.72,278.55,278.6,4380.0,278.6,278.72,278.55,278.6,4380.0
2025-06-12 13:50:00,278.62,278.97,278.61,278.87,3429.0,278.62,278.97,278.61,278.87,3429.0
2025-06-12 14:00:00,278.86,279.0,278.79,278.93,4462.0,278.86,279.0,278.79,278.93,4462.0
2025-06-12 14:10:00,279.05,279.05,278.81,278.87,1709.0,279.05,279.05,278.81,278.87,1709.0
2025-06-12 14:20:00,278.83,279.5,278.83,279.39,8046.0,278.83,279.5,278.83,279.39,8046.0
2025-06-12 14:30:00,279.38,279.53,279.32,279.53,3701.0,279.38,279.53,279.32,279.53,3701.0
2025-06-12 14:40:00,279.53,279.65,279.53,279.65,1700.0,279.53,279.65,279.53,279.65,1700.0
2025-06-12 14:50:00,279.54,279.54,279.06,279.12,4288.0,279.54,279.54,279.06,279.12,4288.0
2025-06-12 15:00:00,279.15,279.45,279.15,279.25,6992.0,279.15,279.45,279.15,279.25,6992.0
2025-06-12 15:10:00,279.33,279.74,279.29,279.74,8040.0,279.33,279.74,279.29,279.74,8040.0
2025-06-12 15:20:00,279.73,279.77,279.55,279.6,5515.0,279.73,279.77,279.55,279.6,5515.0
2025-06-12 15:30:00,279.68,279.74,279.55,279.59,6770.0,279.68,279.74,279.55,279.59,6770.0
2025-06-12 15:40:00,279.54,279.6,279.35,279.35,17008.0,279.54,279.6,279.35,279.35,17008.0
2025-06-12 15:50:00,279.23,279.96,279.23,279.85,65575.0,279.23,279.96,279.23,279.85,65575.0
2025-06-13 09:30:00,284.5,286.65,281.86,286.46,91197.0,284.5,286.65,281.86,286.46,91197.0
2025-06-13 09:40:00,286.2,286.8,284.62,284.92,16787.0,286.2,286.8,284.62,284.92,16787.0
2025-06-13 09:50:00,284.61,285.33,283.91,283.91,20200.0,284.61,285.33,283.91,283.91,20200.0
2025-06-13 10:00:00,283.67,284.78,283.27,284.77,23609.0,283.67,284.78,283.27,284.77,23609.0
2025-06-13 10:10:00,284.94,285.72,284.53,285.51,16956.0,284.94,285.72,284.53,285.51,16956.0
2025-06-13 10:20:00,285.3,286.53,285.21,286.42,23764.0,285.3,286.53,285.21,286.42,23764.0
2025-06-13 10:30:00,286.43,286.64,285.78,286.3,7340.0,286.43,286.64,285.78,286.3,7340.0
2025-06-13 10:40:00,286.26,286.29,284.67,285.3,7316.0,286.26,286.29,284.67,285.3,7316.0
2025-06-13 10:50:00,285.19,285.65,284.47,285.14,10913.0,285.19,285.65,284.47,285.14,10913.0
2025-06-13 11:00:00,285.27,285.93,285.05,285.54,21973.0,285.27,285.93,285.05,285.54,21973.0
2025-06-13 11:10:00,285.53,285.53,284.65,285.0,7304.0,285.53,285.53,284.65,285.0,7304.0
2025-06-13 11:20:00,285.0,285.29,284.94,285.24,10615.0,285.0,285.29,284.94,285.24,10615.0
2025-06-13 11:30:00,285.15,285.27,284.46,284.74,10813.0,285.15,285.27,284.46,284.74,10813.0
2025-06-13 11:40:00,284.77,284.77,284.13,284.29,16685.0,284.77,284.77,284.13,284.29,16685.0
2025-06-13 11:50:00,284.26,284.47,283.87,283.98,12739.0,284.26,284.47,283.87,283.98,12739.0
2025-06-13 12:00:00,283.96,284.81,283.94,284.61,17791.0,283.96,284.81,283.94,284.61,17791.0
2025-06-13 12:10:00,284.62,285.01,284.32,285.0,23910.0,284.62,285.01,284.32,285.0,23910.0
2025-06-13 12:20:00,285.06,285.46,285.01,285.21,14954.0,285.06,285.46,285.01,285.21,14954.0
2025-06-13 12:30:00,285.32,285.57,285.12,285.26,9809.0,285.32,285.57,285.12,285.26,9809.0
2025-06-13 12:40:00,285.26,285.26,284.69,284.7,4323.0,285.26,285.26,284.69,284.7,4323.0
2025-06-13 12:50:00,284.5,285.18,284.5,284.74,4016.0,284.5,285.18,284.5,284.74,4016.0
2025-06-13 13:00:00,284.66,284.8,284.5,284.51,7003.0,284.66,284.8,284.5,284.51,7003.0
2025-06-13 13:10:00,284.48,284.61,283.88,283.89,6309.0,284.48,284.61,283.88,283.89,6309.0
2025-06-13 13:20:00,284.05,284.11,283.6,283.94,5467.0,284.05,284.11,283.6,283.94,5467.0
2025-06-13 13:30:00,283.83,283.96,283.49,283.57,22346.0,283.83,283.96,283.49,283.57,22346.0
2025-06-13 13:40:00,283.57,283.58,282.74,282.97,13860.0,283.57,283.58,282.74,282.97,13860.0
2025-06-13 13:50:00,283.0,283.19,282.87,282.92,12783.0,283.0,283.19,282.87,282.92,12783.0
2025-06-13 14:00:00,283.02,283.32,282.79,283.0,12431.0,283.02,283.32,282.79,283.0,12431.0
2025-06-13 14:10:00,283.0,283.14,282.61,282.8,6923.0,283.0,283.14,282.61,282.8,6923.0
2025-06-13 14:20:00,282.79,283.08,282.57,283.0,8759.0,282.79,283.08,282.57,283.0,8759.0
2025-06-13 14:30:00,282.9,282.95,282.47,282.62,3801.0,282.9,282.95,282.47,282.62,3801.0
2025-06-13 14:40:00,282.67,283.2,282.67,282.93,37784.0,282.67,283.2,282.67,282.93,37784.0
2025-06-13 14:50:00,282.96,283.48,282.93,283.48,16374.0,282.96,283.48,282.93,283.48,16374.0
2025-06-13 15:00:00,283.43,283.52,283.0,283.41,32530.0,283.43,283.52,283.0,283.41,32530.0
2025-06-13 15:10:00,283.3,283.35,282.96,283.06,13129.0,283.3,283.35,282.96,283.06,13129.0
2025-06-13 15:20:00,283.08,283.09,282.68,282.99,7098.0,283.08,283.09,282.68,282.99,7098.0
2025-06-13 15:30:00,282.9,283.34,282.85,283.09,19171.0,282.9,283.34,282.85,283.09,19171.0
2025-06-13 15:40:00,283.02,283.32,282.77,283.13,20909.0,283.02,283.32,282.77,283.13,20909.0
2025-06-13 15:50:00,283.09,283.45,282.86,282.99,142138.0,283.09,283.45,282.86,282.99,142138.0
2025-06-16 09:30:00,283.23,283.99,279.56,282.63,44754.0,283.23,283.99,279.56,282.63,44754.0
2025-06-16 09:40:00,282.3,283.15,281.33,282.91,12891.0,282.3,283.15,281.33,282.91,12891.0
2025-06-16 09:50:00,282.55,283.77,282.25,282.26,13598.0,282.55,283.77,282.25,282.26,13598.0
2025-06-16 10:00:00,282.44,283.42,282.0,283.4,11833.0,282.44,283.42,282.0,283.4,11833.0
2025-06-16 10:10:00,283.31,283.39,282.79,283.38,7133.0,283.31,283.39,282.79,283.38,7133.0
2025-06-16 10:20:00,283.38,283.6,282.34,282.34,11669.0,283.38,283.6,282.34,282.34,11669.0
2025-06-16 10:30:00,282.62,282.65,281.53,281.6,5638.0,282.62,282.65,281.53,281.6,5638.0
2025-06-16 10:40:00,281.54,282.07,281.5,281.92,10784.0,281.54,282.07,281.5,281.92,10784.0
2025-06-16 10:50:00,282.1,282.25,281.39,281.49,3069.0,282.1,282.25,281.39,281.49,3069.0
2025-06-16 11:00:00,281.6,281.67,280.94,280.94,3225.0,281.6,281.67,280.94,280.94,3225.0
2025-06-16 11:10:00,280.81,280.93,280.18,280.18,8288.0,280.81,280.93,280.18,280.18,8288.0
2025-06-16 11:20:00,280.25,280.34,279.39,279.79,20306.0,280.25,280.34,279.39,279.79,20306.0
2025-06-16 11:30:00,279.76,280.19,279.22,279.62,8515.0,279.76,280.19,279.22,279.62,8515.0
2025-06-16 11:40:00,279.39,279.52,279.02,279.02,6372.0,279.39,279.52,279.02,279.02,6372.0
2025-06-16 11:50:00,279.06,279.11,278.23,278.88,8883.0,279.06,279.11,278.23,278.88,8883.0
2025-06-16 12:00:00,279.06,279.53,279.04,279.5,2435.0,279.06,279.53,279.04,279.5,2435.0
2025-06-16 12:10:00,279.47,280.0,279.47,279.94,7310.0,279.47,280.0,279.47,279.94,7310.0
2025-06-16 12:20:00,279.86,280.07,279.67,279.67,4750.0,279.86,280.07,279.67,279.67,4750.0
2025-06-16 12:30:00,279.56,279.66,279.43,279.61,3244.0,279.56,279.66,279.43,279.61,3244.0
2025-06-16 12:40:00,279.7,279.88,279.49,279.56,2048.0,279.7,279.88,279.49,279.56,2048.0
2025-06-16 12:50:00,279.51,279.71,279.4,279.49,3058.0,279.51,279.71,279.4,279.49,3058.0
2025-06-16 13:00:00,279.42,279.83,279.42,279.83,1442.0,279.42,279.83,279.42,279.83,1442.0
2025-06-16 13:10:00,279.74,279.84,279.46,279.46,2270.0,279.74,279.84,279.46,279.46,2270.0
2025-06-16 13:20:00,279.46,280.15,279.4,280.15,3739.0,279.46,280.15,279.4,280.15,3739.0
2025-06-16 13:30:00,280.06,280.1,279.59,279.63,2355.0,280.06,280.1,279.59,279.63,2355.0
2025-06-16 13:40:00,279.54,279.57,279.28,279.41,2082.0,279.54,279.57,279.28,279.41,2082.0
2025-06-16 13:50:00,279.32,279.32,278.9,279.0,5658.0,279.32,279.32,278.9,279.0,5658.0
2025-06-16 14:00:00,278.93,279.0,278.78,278.87,4853.0,278.93,279.0,278.78,278.87,4853.0
2025-06-16 14:10:00,278.95,279.27,278.9,279.12,3543.0,278.95,279.27,278.9,279.12,3543.0
2025-06-16 14:20:00,279.12,279.33,278.93,279.28,3236.0,279.12,279.33,278.93,279.28,3236.0
2025-06-16 14:30:00,279.18,279.46,279.18,279.21,2619.0,279.18,279.46,279.18,279.21,2619.0
2025-06-16 14:40:00,279.4,279.42,278.78,278.78,3900.0,279.4,279.42,278.78,278.78,3900.0
2025-06-16 14:50:00,278.79,279.04,278.57,278.76,6326.0,278.79,279.04,278.57,278.76,6326.0
2025-06-16 15:00:00,278.76,279.1,278.69,278.83,6826.0,278.76,279.1,278.69,278.83,6826.0
2025-06-16 15:10:00,278.87,279.01,278.57,278.85,11683.0,278.87,279.01,278.57,278.85,11683.0
2025-06-16 15:20:00,278.81,279.02,278.68,278.76,7924.0,278.81,279.02,278.68,278.76,7924.0
2025-06-16 15:30:00,278.77,278.94,278.61,278.87,7424.0,278.77,278.94,278.61,278.87,7424.0
2025-06-16 15:40:00,278.68,279.11,278.61,278.72,14058.0,278.68,279.11,278.61,278.72,14058.0
2025-06-16 15:50:00,278.72,279.26,278.64,279.25,66642.0,278.72,279.26,278.64,279.25,66642.0
2025-06-17 09:30:00,280.08,280.08,277.35,277.61,46345.0,280.08,280.08,277.35,277.61,46345.0
2025-06-17 09:40:00,277.61,279.1,277.61,279.1,9659.0,277.61,279.1,277.61,279.1,9659.0
2025-06-17 09:50:00,279.37,279.37,278.65,278.78,6789.0,279.37,279.37,278.65,278.78,6789.0
2025-06-17 10:00:00,279.13,279.72,278.88,279.16,10877.0,279.13,279.72,278.88,279.16,10877.0
2025-06-17 10:10:00,279.16,279.82,279.02,279.11,13336.0,279.16,279.82,279.02,279.11,13336.0
2025-06-17 10:20:00,279.14,279.5,279.0,279.32,16740.0,279.14,279.5,279.0,279.32,16740.0
2025-06-17 10:30:00,279.34,280.09,279.34,279.97,5581.0,279.34,280.09,279.34,279.97,5581.0
2025-06-17 10:40:00,279.86,280.0,279.59,279.91,14487.0,279.86,280.0,279.59,279.91,14487.0
2025-06-17 10:50:00,279.91,280.17,279.75,279.88,11391.0,279.91,280.17,279.75,279.88,11391.0
2025-06-17 11:00:00,279.88,280.28,279.66,280.28,12395.0,279.88,280.28,279.66,280.28,12395.0
2025-06-17 11:10:00,280.3,280.58,280.14,280.14,13600.0,280.3,280.58,280.14,280.14,13600.0
2025-06-17 11:20:00,279.98,280.33,279.9,280.1,11306.0,279.98,280.33,279.9,280.1,11306.0
2025-06-17 11:30:00,280.19,280.55,280.06,280.42,11643.0,280.19,280.55,280.06,280.42,11643.0
2025-06-17 11:40:00,280.43,280.84,280.25,280.84,26582.0,280.43,280.84,280.25,280.84,26582.0
2025-06-17 11:50:00,280.76,281.07,280.45,281.06,13634.0,280.76,281.07,280.45,281.06,13634.0
2025-06-17 12:00:00,281.12,281.15,280.49,280.73,5049.0,281.12,281.15,280.49,280.73,5049.0
2025-06-17 12:10:00,280.77,281.24,280.77,280.98,2014.0,280.77,281.24,280.77,280.98,2014.0
2025-06-17 12:20:00,280.93,281.05,280.63,280.84,4802.0,280.93,281.05,280.63,280.84,4802.0
2025-06-17 12:30:00,280.94,281.28,280.66,281.03,11866.0,280.94,281.28,280.66,281.03,11866.0
2025-06-17 12:40:00,281.04,281.37,280.78,280.93,7407.0,281.04,281.37,280.78,280.93,7407.0
2025-06-17 12:50:00,281.0,281.47,280.91,281.09,16086.0,281.0,281.47,280.91,281.09,16086.0
2025-06-17 13:00:00,281.06,281.53,281.06,281.46,3377.0,281.06,281.53,281.06,281.46,3377.0
2025-06-17 13:10:00,281.51,281.52,281.06,281.12,4496.0,281.51,281.52,281.06,281.12,4496.0
2025-06-17 13:20:00,281.02,281.06,280.43,280.63,4584.0,281.02,281.06,280.43,280.63,4584.0
2025-06-17 13:30:00,280.57,280.96,280.29,280.88,4619.0,280.57,280.96,280.29,280.88,4619.0
2025-06-17 13:40:00,281.02,281.02,280.22,280.23,2167.0,281.02,281.02,280.22,280.23,2167.0
2025-06-17 13:50:00,280.22,280.51,280.08,280.47,4881.0,280.22,280.51,280.08,280.47,4881.0
2025-06-17 14:00:00,280.39,280.6,280.25,280.6,7562.0,280.39,280.6,280.25,280.6,7562.0
2025-06-17 14:10:00,280.61,280.81,280.36,280.59,15889.0,280.61,280.81,280.36,280.59,15889.0
2025-06-17 14:20:00,280.58,280.77,280.52,280.77,5636.0,280.58,280.77,280.52,280.77,5636.0
2025-06-17 14:30:00,280.69,281.05,280.69,280.86,4858.0,280.69,281.05,280.69,280.86,4858.0
2025-06-17 14:40:00,280.91,281.01,280.67,280.95,4936.0,280.91,281.01,280.67,280.95,4936.0
2025-06-17 14:50:00,281.01,281.09,280.85,281.0,3974.0,281.01,281.09,280.85,281.0,3974.0
2025-06-17 15:00:00,281.0,281.06,280.79,281.02,8127.0,281.0,281.06,280.79,281.02,8127.0
2025-06-17 15:10:00,280.94,281.37,280.92,281.28,12134.0,280.94,281.37,280.92,281.28,12134.0
2025-06-17 15:20:00,281.31,281.59,281.27,281.48,5269.0,281.31,281.59,281.27,281.48,5269.0
2025-06-17 15:30:00,281.48,281.84,281.35,281.71,6947.0,281.48,281.84,281.35,281.71,6947.0
2025-06-17 15:40:00,281.71,281.78,281.52,281.69,10997.0,281.71,281.78,281.52,281.69,10997.0
2025-06-17 15:50:00,281.75,281.79,281.0,281.23,58674.0,281.75,281.79,281.0,281.23,58674.0
2025-06-18 09:30:00,281.3,281.98,280.41,281.75,19950.0,281.3,281.98,280.41,281.75,19950.0
2025-06-18 09:40:00,281.98,282.32,281.65,282.15,2408.0,281.98,282.32,281.65,282.15,2408.0
2025-06-18 09:50:00,282.0,283.1,281.61,283.1,9111.0,282.0,283.1,281.61,283.1,9111.0
2025-06-18 10:00:00,283.08,283.87,281.52,281.71,13193.0,283.08,283.87,281.52,281.71,13193.0
2025-06-18 10:10:00,281.87,282.33,281.87,282.12,10799.0,281.87,282.33,281.87,282.12,10799.0
2025-06-18 10:20:00,282.49,282.51,281.4,281.56,2932.0,282.49,282.51,281.4,281.56,2932.0
2025-06-18 10:30:00,281.54,281.84,280.54,280.57,10094.0,281.54,281.84,280.54,280.57,10094.0
2025-06-18 10:40:00,280.39,280.61,280.16,280.39,2578.0,280.39,280.61,280.16,280.39,2578.0
2025-06-18 10:50:00,280.43,280.9,280.09,280.9,2300.0,280.43,280.9,280.09,280.9,2300.0
2025-06-18 11:00:00,280.71,280.85,280.33,280.46,3468.0,280.71,280.85,280.33,280.46,3468.0
2025-06-18 11:10:00,280.28,280.45,280.09,280.2,4879.0,280.28,280.45,280.09,280.2,4879.0
2025-06-18 11:20:00,280.25,280.37,279.94,280.03,4329.0,280.25,280.37,279.94,280.03,4329.0
2025-06-18 11:30:00,280.04,280.18,279.94,279.99,2968.0,280.04,280.18,279.94,279.99,2968.0
2025-06-18 11:40:00,279.84,280.3,279.73,280.22,2082.0,279.84,280.3,279.73,280.22,2082.0
2025-06-18 11:50:00,280.3,280.33,280.15,280.15,2101.0,280.3,280.33,280.15,280.15,2101.0
2025-06-18 12:00:00,280.07,280.5,280.07,280.42,2869.0,280.07,280.5,280.07,280.42,2869.0
2025-06-18 12:10:00,280.24,280.63,280.24,280.41,2599.0,280.24,280.63,280.24,280.41,2599.0
2025-06-18 12:20:00,280.68,280.68,280.28,280.35,1738.0,280.68,280.68,280.28,280.35,1738.0
2025-06-18 12:30:00,280.34,280.43,280.33,280.39,603.0,280.34,280.43,280.33,280.39,603.0
2025-06-18 12:40:00,280.43,280.47,280.19,280.19,6176.0,280.43,280.47,280.19,280.19,6176.0
2025-06-18 12:50:00,280.44,280.54,280.1,280.23,2082.0,280.44,280.54,280.1,280.23,2082.0
2025-06-18 13:00:00,280.16,280.35,279.98,280.32,3990.0,280.16,280.35,279.98,280.32,3990.0
2025-06-18 13:10:00,280.12,280.3,280.01,280.17,1405.0,280.12,280.3,280.01,280.17,1405.0
2025-06-18 13:20:00,280.16,280.4,280.16,280.3,2144.0,280.16,280.4,280.16,280.3,2144.0
2025-06-18 13:30:00,280.29,280.43,280.09,280.17,3026.0,280.29,280.43,280.09,280.17,3026.0
2025-06-18 13:40:00,280.17,280.32,279.98,280.14,3260.0,280.17,280.32,279.98,280.14,3260.0
2025-06-18 13:50:00,280.09,280.22,279.26,279.26,4346.0,280.09,280.22,279.26,279.26,4346.0
2025-06-18 14:00:00,279.7,279.71,278.4,278.8,5293.0,279.7,279.71,278.4,278.8,5293.0
2025-06-18 14:10:00,278.78,279.27,278.77,278.96,3131.0,278.78,279.27,278.77,278.96,3131.0
2025-06-18 14:20:00,279.1,279.35,278.78,279.31,4772.0,279.1,279.35,278.78,279.31,4772.0
2025-06-18 14:30:00,279.46,279.81,279.46,279.62,1053.0,279.46,279.81,279.46,279.62,1053.0
2025-06-18 14:40:00,279.72,279.96,279.23,279.26,1988.0,279.72,279.96,279.23,279.26,1988.0
2025-06-18 14:50:00,279.13,279.13,278.69,278.97,3601.0,279.13,279.13,278.69,278.97,3601.0
2025-06-18 15:00:00,278.82,278.97,278.64,278.77,3342.0,278.82,278.97,278.64,278.77,3342.0
2025-06-18 15:10:00,278.7,278.94,278.26,278.7,6550.0,278.7,278.94,278.26,278.7,6550.0
2025-06-18 15:20:00,278.8,279.21,278.35,278.36,3844.0,278.8,279.21,278.35,278.36,3844.0
2025-06-18 15:30:00,278.32,278.75,278.29,278.48,5750.0,278.32,278.75,278.29,278.48,5750.0
2025-06-18 15:40:00,278.58,278.72,278.5,278.62,9495.0,278.58,278.72,278.5,278.62,9495.0
2025-06-18 15:50:00,278.54,278.78,278.26,278.52,67530.0,278.54,278.78,278.26,278.52,67530.0
2025-06-20 09:30:00,279.45,279.85,275.49,278.06,137138.0,279.45,279.85,275.49,278.06,137138.0
2025-06-20 09:40:00,278.06,278.9,277.74,278.56,13353.0,278.06,278.9,277.74,278.56,13353.0
2025-06-20 09:50:00,278.44,279.04,278.3,279.04,1724.0,278.44,279.04,278.3,279.04,1724.0
2025-06-20 10:00:00,278.76,279.07,278.2,278.2,2076.0,278.76,279.07,278.2,278.2,2076.0
2025-06-20 10:10:00,278.39,279.18,278.36,279.18,5416.0,278.39,279.18,278.36,279.18,5416.0
2025-06-20 10:20:00,279.12,279.52,278.63,279.51,4462.0,279.12,279.52,278.63,279.51,4462.0
2025-06-20 10:30:00,279.38,279.61,279.18,279.61,4853.0,279.38,279.61,279.18,279.61,4853.0
2025-06-20 10:40:00,279.48,279.89,279.0,279.89,4468.0,279.48,279.89,279.0,279.89,4468.0
2025-06-20 10:50:00,279.62,279.74,279.28,279.49,7972.0,279.62,279.74,279.28,279.49,7972.0
2025-06-20 11:00:00,279.48,279.89,279.37,279.74,2484.0,279.48,279.89,279.37,279.74,2484.0
2025-06-20 11:10:00,279.89,279.97,279.56,279.97,2742.0,279.89,279.97,279.56,279.97,2742.0
2025-06-20 11:20:00,279.81,279.81,279.56,279.66,1592.0,279.81,279.81,279.56,279.66,1592.0
2025-06-20 11:30:00,279.69,279.89,279.34,279.89,9020.0,279.69,279.89,279.34,279.89,9020.0
2025-06-20 11:40:00,279.86,280.08,279.57,279.95,7609.0,279.86,280.08,279.57,279.95,7609.0
2025-06-20 11:50:00,279.94,280.03,279.49,279.49,1869.0,279.94,280.03,279.49,279.49,1869.0
2025-06-20 12:00:00,279.37,279.37,279.0,279.13,6222.0,279.37,279.37,279.0,279.13,6222.0
2025-06-20 12:10:00,279.19,279.26,278.6,278.61,3776.0,279.19,279.26,278.6,278.61,3776.0
2025-06-20 12:20:00,278.39,278.69,278.38,278.69,1211.0,278.39,278.69,278.38,278.69,1211.0
2025-06-20 12:30:00,278.84,278.96,278.73,278.91,1731.0,278.84,278.96,278.73,278.91,1731.0
2025-06-20 12:40:00,278.72,278.92,278.23,278.23,6591.0,278.72,278.92,278.23,278.23,6591.0
2025-06-20 12:50:00,278.14,278.41,278.0,278.0,1572.0,278.14,278.41,278.0,278.0,1572.0
2025-06-20 13:00:00,278.03,278.45,278.03,278.28,2050.0,278.03,278.45,278.03,278.28,2050.0
2025-06-20 13:10:00,278.12,278.16,277.59,277.6,1043.0,278.12,278.16,277.59,277.6,1043.0
2025-06-20 13:20:00,277.5,277.67,277.12,277.27,1462.0,277.5,277.67,277.12,277.27,1462.0
2025-06-20 13:30:00,277.34,277.45,277.15,277.43,2298.0,277.34,277.45,277.15,277.43,2298.0
2025-06-20 13:40:00,277.63,277.69,277.39,277.53,1795.0,277.63,277.69,277.39,277.53,1795.0
2025-06-20 13:50:00,277.38,277.5,277.23,277.5,1850.0,277.38,277.5,277.23,277.5,1850.0
2025-06-20 14:00:00,277.35,277.51,276.97,276.98,5599.0,277.35,277.51,276.97,276.98,5599.0
2025-06-20 14:10:00,277.07,277.4,276.92,277.15,2235.0,277.07,277.4,276.92,277.15,2235.0
2025-06-20 14:20:00,277.26,277.29,277.13,277.17,3813.0,277.26,277.29,277.13,277.17,3813.0
2025-06-20 14:30:00,277.21,277.39,277.2,277.2,4589.0,277.21,277.39,277.2,277.2,4589.0
2025-06-20 14:40:00,277.3,277.35,277.08,277.18,6960.0,277.3,277.35,277.08,277.18,6960.0
2025-06-20 14:50:00,277.18,277.3,276.87,277.26,8188.0,277.18,277.3,276.87,277.26,8188.0
2025-06-20 15:00:00,277.35,277.82,277.26,277.7,3605.0,277.35,277.82,277.26,277.7,3605.0
2025-06-20 15:10:00,277.64,277.83,277.61,277.62,2657.0,277.64,277.83,277.61,277.62,2657.0
2025-06-20 15:20:00,277.54,277.62,277.13,277.15,6049.0,277.54,277.62,277.13,277.15,6049.0
2025-06-20 15:30:00,277.15,277.58,277.12,277.33,10496.0,277.15,277.58,277.12,277.33,10496.0
2025-06-20 15:40:00,277.38,277.83,277.2,277.6,8277.0,277.38,277.83,277.2,277.6,8277.0
2025-06-20 15:50:00,277.69,278.69,277.69,278.58,67099.0,277.69,278.69,277.69,278.58,67099.0